date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 10:20:00,23.02,23.05,23.0,23.0,53600.0,18.107,18.1306,18.0913,18.0913,53600.0
2008-03-25 10:30:00,23.0,23.02,22.97,22.98,24200.0,18.0913,18.107,18.0677,18.0755,24200.0
2008-03-25 10:40:00,22.97,23.09,22.97,23.07,36600.0,18.0677,18.1621,18.0677,18.1463,36600.0
2008-03-25 10:50:00,23.07,23.07,23.01,23.03,37100.0,18.1463,18.1463,18.0991,18.1149,37100.0
2008-03-25 11:00:00,23.03,23.1,23.02,23.07,24200.0,18.1149,18.1699,18.107,18.1463,24200.0
2008-03-25 11:10:00,23.06,23.1,23.05,23.07,13900.0,18.1385,18.1699,18.1306,18.1463,13900.0
2008-03-25 11:20:00,23.05,23.13,23.05,23.11,315600.0,18.1306,18.1935,18.1306,18.1778,315600.0
2008-03-25 11:30:00,23.1,23.14,23.1,23.11,44700.0,18.1699,18.2014,18.1699,18.1778,44700.0
2008-03-25 11:40:00,23.12,23.12,23.07,23.07,106800.0,18.1857,18.1857,18.1463,18.1463,106800.0
2008-03-25 11:50:00,23.06,23.11,23.05,23.07,31400.0,18.1385,18.1778,18.1306,18.1463,31400.0
2008-03-25 12:00:00,23.06,23.13,23.04,23.13,37800.0,18.1385,18.1935,18.1227,18.1935,37800.0
2008-03-25 12:10:00,23.13,23.16,23.1,23.14,46300.0,18.1935,18.2171,18.1699,18.2014,46300.0
2008-03-25 12:20:00,23.14,23.17,23.12,23.17,40000.0,18.2014,18.225,18.1857,18.225,40000.0
2008-03-25 12:30:00,23.16,23.16,23.13,23.15,33500.0,18.2171,18.2171,18.1935,18.2092,33500.0
2008-03-25 12:40:00,23.14,23.19,23.14,23.18,74100.0,18.2014,18.2407,18.2014,18.2328,74100.0
2008-03-25 12:50:00,23.18,23.2,23.14,23.14,45100.0,18.2328,18.2486,18.2014,18.2014,45100.0
2008-03-25 13:00:00,23.14,23.17,23.11,23.12,44000.0,18.2014,18.225,18.1778,18.1857,44000.0
2008-03-25 13:10:00,23.12,23.16,23.12,23.16,18900.0,18.1857,18.2171,18.1857,18.2171,18900.0
2008-03-25 13:20:00,23.15,23.17,23.14,23.16,26700.0,18.2092,18.225,18.2014,18.2171,26700.0
2008-03-25 13:30:00,23.17,23.21,23.16,23.16,62600.0,18.225,18.2564,18.2171,18.2171,62600.0
2008-03-25 13:40:00,23.16,23.19,23.14,23.19,76300.0,18.2171,18.2407,18.2014,18.2407,76300.0
2008-03-25 13:50:00,23.21,23.25,23.2,23.24,24600.0,18.2564,18.2879,18.2486,18.28,24600.0
2008-03-25 14:00:00,23.24,23.25,23.21,23.25,94700.0,18.28,18.2879,18.2564,18.2879,94700.0
2008-03-25 14:10:00,23.25,23.25,23.2,23.2,54800.0,18.2879,18.2879,18.2486,18.2486,54800.0
2008-03-25 14:20:00,23.21,23.21,23.17,23.18,54600.0,18.2564,18.2564,18.225,18.2328,54600.0
2008-03-25 14:30:00,23.17,23.18,23.16,23.18,25700.0,18.225,18.2328,18.2171,18.2328,25700.0
2008-03-25 14:40:00,23.18,23.19,23.15,23.18,54400.0,18.2328,18.2407,18.2092,18.2328,54400.0
2008-03-25 14:50:00,23.18,23.23,23.18,23.23,50200.0,18.2328,18.2722,18.2328,18.2722,50200.0
2008-03-25 15:00:00,23.22,23.25,23.2,23.2,45100.0,18.2643,18.2879,18.2486,18.2486,45100.0
2008-03-25 15:10:00,23.2,23.26,23.18,23.24,81500.0,18.2486,18.2958,18.2328,18.28,81500.0
2008-03-25 15:20:00,23.24,23.27,23.23,23.25,87600.0,18.28,18.3036,18.2722,18.2879,87600.0
2008-03-25 15:30:00,23.25,23.27,23.22,23.23,175100.0,18.2879,18.3036,18.2643,18.2722,175100.0
2008-03-25 15:40:00,23.24,23.26,23.19,23.2,283600.0,18.28,18.2958,18.2407,18.2486,283600.0
2008-03-25 15:50:00,23.2,23.21,23.17,23.2,650000.0,18.2486,18.2564,18.225,18.2486,650000.0
2008-03-26 09:30:00,23.16,23.16,23.0,23.03,59800.0,18.2171,18.2171,18.0913,18.1149,59800.0
2008-03-26 09:40:00,23.04,23.07,22.97,22.98,259500.0,18.1227,18.1463,18.0677,18.0755,259500.0
2008-03-26 09:50:00,22.98,23.0,22.95,22.99,52800.0,18.0755,18.0913,18.0519,18.0834,52800.0
2008-03-26 10:00:00,23.0,23.03,22.98,23.01,203800.0,18.0913,18.1149,18.0755,18.0991,203800.0
2008-03-26 10:10:00,23.03,23.04,22.97,22.97,119100.0,18.1149,18.1227,18.0677,18.0677,119100.0
2008-03-26 10:20:00,22.97,22.98,22.94,22.96,204100.0,18.0677,18.0755,18.0441,18.0598,204100.0
2008-03-26 10:30:00,22.96,22.97,22.84,22.84,176400.0,18.0598,18.0677,17.9654,17.9654,176400.0
2008-03-26 10:40:00,22.84,22.85,22.79,22.79,65600.0,17.9654,17.9733,17.9261,17.9261,65600.0
2008-03-26 10:50:00,22.8,22.87,22.8,22.87,94300.0,17.9339,17.989,17.9339,17.989,94300.0
2008-03-26 11:00:00,22.87,22.87,22.83,22.84,914400.0,17.989,17.989,17.9575,17.9654,914400.0
2008-03-26 11:10:00,22.85,22.86,22.82,22.85,25000.0,17.9733,17.9811,17.9497,17.9733,25000.0
2008-03-26 11:20:00,22.84,22.87,22.81,22.86,47200.0,17.9654,17.989,17.9418,17.9811,47200.0
2008-03-26 11:30:00,22.87,22.89,22.86,22.86,24800.0,17.989,18.0047,17.9811,17.9811,24800.0
2008-03-26 11:40:00,22.87,22.88,22.83,22.88,75600.0,17.989,17.9969,17.9575,17.9969,75600.0
2008-03-26 11:50:00,22.88,22.89,22.84,22.84,34900.0,17.9969,18.0047,17.9654,17.9654,34900.0
2008-03-26 12:00:00,22.84,22.85,22.83,22.85,23800.0,17.9654,17.9733,17.9575,17.9733,23800.0
2008-03-26 12:10:00,22.84,22.85,22.82,22.83,48400.0,17.9654,17.9733,17.9497,17.9575,48400.0
2008-03-26 12:20:00,22.84,22.87,22.83,22.86,92900.0,17.9654,17.989,17.9575,17.9811,92900.0
2008-03-26 12:30:00,22.86,22.86,22.83,22.84,40200.0,17.9811,17.9811,17.9575,17.9654,40200.0
2008-03-26 12:40:00,22.83,22.86,22.83,22.86,32200.0,17.9575,17.9811,17.9575,17.9811,32200.0
2008-03-26 12:50:00,22.85,22.86,22.83,22.85,22700.0,17.9733,17.9811,17.9575,17.9733,22700.0
2008-03-26 13:00:00,22.85,22.88,22.84,22.84,49700.0,17.9733,17.9969,17.9654,17.9654,49700.0
2008-03-26 13:10:00,22.85,22.87,22.85,22.86,25400.0,17.9733,17.989,17.9733,17.9811,25400.0
2008-03-26 13:20:00,22.87,22.89,22.86,22.87,113600.0,17.989,18.0047,17.9811,17.989,113600.0
2008-03-26 13:30:00,22.87,22.88,22.81,22.83,26000.0,17.989,17.9969,17.9418,17.9575,26000.0
2008-03-26 13:40:00,22.83,22.85,22.83,22.83,26100.0,17.9575,17.9733,17.9575,17.9575,26100.0
2008-03-26 13:50:00,22.83,22.86,22.83,22.85,79600.0,17.9575,17.9811,17.9575,17.9733,79600.0
2008-03-26 14:00:00,22.86,22.87,22.82,22.87,45600.0,17.9811,17.989,17.9497,17.989,45600.0
2008-03-26 14:10:00,22.88,22.91,22.87,22.89,59000.0,17.9969,18.0205,17.989,18.0047,59000.0
2008-03-26 14:20:00,22.9,22.91,22.88,22.9,32800.0,18.0126,18.0205,17.9969,18.0126,32800.0
2008-03-26 14:30:00,22.9,22.96,22.89,22.94,40500.0,18.0126,18.0598,18.0047,18.0441,40500.0
2008-03-26 14:40:00,22.93,22.94,22.91,22.94,84300.0,18.0362,18.0441,18.0205,18.0441,84300.0
2008-03-26 14:50:00,22.94,23.03,22.94,23.03,66200.0,18.0441,18.1149,18.0441,18.1149,66200.0
2008-03-26 15:00:00,23.03,23.04,23.0,23.01,102900.0,18.1149,18.1227,18.0913,18.0991,102900.0
2008-03-26 15:10:00,23.01,23.01,22.94,22.94,162100.0,18.0991,18.0991,18.0441,18.0441,162100.0
2008-03-26 15:20:00,22.94,22.97,22.92,22.92,241800.0,18.0441,18.0677,18.0283,18.0283,241800.0
2008-03-26 15:30:00,22.92,22.93,22.87,22.87,120100.0,18.0283,18.0362,17.989,17.989,120100.0
2008-03-26 15:40:00,22.87,22.92,22.85,22.92,276900.0,17.989,18.0283,17.9733,18.0283,276900.0
2008-03-26 15:50:00,22.92,22.96,22.9,22.92,950100.0,18.0283,18.0598,18.0126,18.0283,950100.0
2008-03-27 09:30:00,22.73,22.88,22.69,22.71,515900.0,17.8789,17.9969,17.8474,17.8632,515900.0
2008-03-27 09:40:00,22.71,22.76,22.71,22.74,67700.0,17.8632,17.9025,17.8632,17.8868,67700.0
2008-03-27 09:50:00,22.74,22.76,22.68,22.76,216100.0,17.8868,17.9025,17.8396,17.9025,216100.0
2008-03-27 10:00:00,22.76,22.76,22.7,22.7,248500.0,17.9025,17.9025,17.8553,17.8553,248500.0
2008-03-27 10:10:00,22.7,22.72,22.65,22.65,267000.0,17.8553,17.871,17.816,17.816,267000.0
2008-03-27 10:20:00,22.64,22.64,22.58,22.58,347500.0,17.8081,17.8081,17.7609,17.7609,347500.0
2008-03-27 10:30:00,22.58,22.6,22.54,22.59,640500.0,17.7609,17.7766,17.7294,17.7688,640500.0
2008-03-27 10:40:00,22.6,22.61,22.56,22.57,120300.0,17.7766,17.7845,17.7452,17.753,120300.0
2008-03-27 10:50:00,22.56,22.61,22.56,22.6,95400.0,17.7452,17.7845,17.7452,17.7766,95400.0
2008-03-27 11:00:00,22.59,22.62,22.57,22.58,56200.0,17.7688,17.7924,17.753,17.7609,56200.0
2008-03-27 11:10:00,22.59,22.61,22.55,22.6,71000.0,17.7688,17.7845,17.7373,17.7766,71000.0
2008-03-27 11:20:00,22.61,22.63,22.59,22.61,69000.0,17.7845,17.8002,17.7688,17.7845,69000.0
2008-03-27 11:30:00,22.61,22.65,22.6,22.65,59100.0,17.7845,17.816,17.7766,17.816,59100.0
2008-03-27 11:40:00,22.65,22.73,22.64,22.71,109900.0,17.816,17.8789,17.8081,17.8632,109900.0
2008-03-27 11:50:00,22.71,22.72,22.69,22.71,71300.0,17.8632,17.871,17.8474,17.8632,71300.0
2008-03-27 12:00:00,22.7,22.72,22.67,22.69,77600.0,17.8553,17.871,17.8317,17.8474,77600.0
2008-03-27 12:10:00,22.69,22.76,22.69,22.74,76100.0,17.8474,17.9025,17.8474,17.8868,76100.0
2008-03-27 12:20:00,22.74,22.75,22.71,22.75,61000.0,17.8868,17.8946,17.8632,17.8946,61000.0
2008-03-27 12:30:00,22.76,22.79,22.76,22.77,96600.0,17.9025,17.9261,17.9025,17.9104,96600.0
2008-03-27 12:40:00,22.76,22.8,22.75,22.75,59600.0,17.9025,17.9339,17.8946,17.8946,59600.0
2008-03-27 12:50:00,22.76,22.76,22.74,22.74,43300.0,17.9025,17.9025,17.8868,17.8868,43300.0
2008-03-27 13:00:00,22.73,22.75,22.72,22.74,81900.0,17.8789,17.8946,17.871,17.8868,81900.0
2008-03-27 13:10:00,22.73,22.78,22.73,22.74,48000.0,17.8789,17.9182,17.8789,17.8868,48000.0
2008-03-27 13:20:00,22.74,22.74,22.7,22.72,79400.0,17.8868,17.8868,17.8553,17.871,79400.0
2008-03-27 13:30:00,22.72,22.73,22.63,22.64,51800.0,17.871,17.8789,17.8002,17.8081,51800.0
2008-03-27 13:40:00,22.64,22.65,22.58,22.62,68800.0,17.8081,17.816,17.7609,17.7924,68800.0
2008-03-27 13:50:00,22.62,22.64,22.61,22.62,69400.0,17.7924,17.8081,17.7845,17.7924,69400.0
2008-03-27 14:00:00,22.61,22.61,22.55,22.58,44400.0,17.7845,17.7845,17.7373,17.7609,44400.0
2008-03-27 14:10:00,22.6,22.61,22.56,22.56,71100.0,17.7766,17.7845,17.7452,17.7452,71100.0
2008-03-27 14:20:00,22.56,22.6,22.55,22.58,98700.0,17.7452,17.7766,17.7373,17.7609,98700.0
2008-03-27 14:30:00,22.58,22.65,22.58,22.65,30500.0,17.7609,17.816,17.7609,17.816,30500.0
2008-03-27 14:40:00,22.65,22.69,22.63,22.66,54700.0,17.816,17.8474,17.8002,17.8238,54700.0
2008-03-27 14:50:00,22.67,22.69,22.6,22.61,45200.0,17.8317,17.8474,17.7766,17.7845,45200.0
2008-03-27 15:00:00,22.62,22.65,22.59,22.64,65100.0,17.7924,17.816,17.7688,17.8081,65100.0
2008-03-27 15:10:00,22.63,22.66,22.61,22.63,52400.0,17.8002,17.8238,17.7845,17.8002,52400.0
2008-03-27 15:20:00,22.63,22.63,22.57,22.6,77500.0,17.8002,17.8002,17.753,17.7766,77500.0
2008-03-27 15:30:00,22.59,22.6,22.47,22.47,95900.0,17.7688,17.7766,17.6744,17.6744,95900.0
2008-03-27 15:40:00,22.47,22.51,22.47,22.5,196600.0,17.6744,17.7058,17.6744,17.698,196600.0
2008-03-27 15:50:00,22.5,22.52,22.46,22.46,493200.0,17.698,17.7137,17.6665,17.6665,493200.0
2008-03-28 09:30:00,22.72,22.75,22.6,22.7,193700.0,17.871,17.8946,17.7766,17.8553,193700.0
2008-03-28 09:40:00,22.7,22.7,22.63,22.68,184000.0,17.8553,17.8553,17.8002,17.8396,184000.0
2008-03-28 09:50:00,22.67,22.78,22.67,22.73,194100.0,17.8317,17.9182,17.8317,17.8789,194100.0
2008-03-28 10:00:00,22.73,22.8,22.73,22.78,190800.0,17.8789,17.9339,17.8789,17.9182,190800.0
2008-03-28 10:10:00,22.78,22.78,22.67,22.69,86900.0,17.9182,17.9182,17.8317,17.8474,86900.0
2008-03-28 10:20:00,22.69,22.7,22.67,22.69,74000.0,17.8474,17.8553,17.8317,17.8474,74000.0
2008-03-28 10:30:00,22.69,22.71,22.65,22.65,140400.0,17.8474,17.8632,17.816,17.816,140400.0
2008-03-28 10:40:00,22.64,22.64,22.6,22.63,320300.0,17.8081,17.8081,17.7766,17.8002,320300.0
2008-03-28 10:50:00,22.63,22.65,22.6,22.64,46900.0,17.8002,17.816,17.7766,17.8081,46900.0
2008-03-28 11:00:00,22.64,22.67,22.62,22.65,55700.0,17.8081,17.8317,17.7924,17.816,55700.0
2008-03-28 11:10:00,22.65,22.66,22.64,22.64,39600.0,17.816,17.8238,17.8081,17.8081,39600.0
2008-03-28 11:20:00,22.64,22.67,22.63,22.65,41600.0,17.8081,17.8317,17.8002,17.816,41600.0
2008-03-28 11:30:00,22.66,22.67,22.66,22.67,44600.0,17.8238,17.8317,17.8238,17.8317,44600.0
2008-03-28 11:40:00,22.67,22.69,22.64,22.66,63900.0,17.8317,17.8474,17.8081,17.8238,63900.0
2008-03-28 11:50:00,22.66,22.69,22.65,22.66,214600.0,17.8238,17.8474,17.816,17.8238,214600.0
2008-03-28 12:00:00,22.66,22.66,22.62,22.64,80700.0,17.8238,17.8238,17.7924,17.8081,80700.0
2008-03-28 12:10:00,22.64,22.64,22.61,22.61,39500.0,17.8081,17.8081,17.7845,17.7845,39500.0
2008-03-28 12:20:00,22.61,22.64,22.61,22.64,29200.0,17.7845,17.8081,17.7845,17.8081,29200.0
2008-03-28 12:30:00,22.64,22.65,22.61,22.61,42800.0,17.8081,17.816,17.7845,17.7845,42800.0
2008-03-28 12:40:00,22.61,22.64,22.57,22.57,40200.0,17.7845,17.8081,17.753,17.753,40200.0
2008-03-28 12:50:00,22.56,22.59,22.56,22.59,34100.0,17.7452,17.7688,17.7452,17.7688,34100.0
2008-03-28 13:00:00,22.59,22.63,22.59,22.61,54700.0,17.7688,17.8002,17.7688,17.7845,54700.0
2008-03-28 13:10:00,22.61,22.62,22.6,22.6,10900.0,17.7845,17.7924,17.7766,17.7766,10900.0
2008-03-28 13:20:00,22.6,22.61,22.59,22.61,22600.0,17.7766,17.7845,17.7688,17.7845,22600.0
2008-03-28 13:30:00,22.61,22.61,22.55,22.57,32400.0,17.7845,17.7845,17.7373,17.753,32400.0
2008-03-28 13:40:00,22.57,22.57,22.51,22.53,85400.0,17.753,17.753,17.7058,17.7216,85400.0
2008-03-28 13:50:00,22.53,22.54,22.5,22.54,37200.0,17.7216,17.7294,17.698,17.7294,37200.0
2008-03-28 14:00:00,22.53,22.56,22.51,22.55,74700.0,17.7216,17.7452,17.7058,17.7373,74700.0
2008-03-28 14:10:00,22.54,22.57,22.53,22.55,110100.0,17.7294,17.753,17.7216,17.7373,110100.0
2008-03-28 14:20:00,22.54,22.55,22.49,22.5,67300.0,17.7294,17.7373,17.6901,17.698,67300.0
2008-03-28 14:30:00,22.51,22.53,22.46,22.46,46800.0,17.7058,17.7216,17.6665,17.6665,46800.0
2008-03-28 14:40:00,22.47,22.49,22.45,22.48,117100.0,17.6744,17.6901,17.6586,17.6822,117100.0
2008-03-28 14:50:00,22.47,22.51,22.46,22.51,46800.0,17.6744,17.7058,17.6665,17.7058,46800.0
2008-03-28 15:00:00,22.51,22.51,22.44,22.48,208700.0,17.7058,17.7058,17.6508,17.6822,208700.0
2008-03-28 15:10:00,22.48,22.48,22.38,22.41,137600.0,17.6822,17.6822,17.6036,17.6272,137600.0
2008-03-28 15:20:00,22.41,22.47,22.41,22.46,67300.0,17.6272,17.6744,17.6272,17.6665,67300.0
2008-03-28 15:30:00,22.45,22.46,22.41,22.41,81900.0,17.6586,17.6665,17.6272,17.6272,81900.0
2008-03-28 15:40:00,22.41,22.44,22.34,22.38,169600.0,17.6272,17.6508,17.5721,17.6036,169600.0
2008-03-28 15:50:00,22.38,22.4,22.36,22.39,752500.0,17.6036,17.6193,17.5879,17.6115,752500.0
2008-03-31 08:10:00,22.45,22.45,22.45,22.45,100.0,17.6586,17.6586,17.6586,17.6586,100.0
2008-03-31 08:20:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 08:30:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 08:40:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 08:50:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 09:00:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 09:10:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 09:20:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 09:30:00,22.52,22.52,22.36,22.46,142200.0,17.7137,17.7137,17.5879,17.6665,142200.0
2008-03-31 09:40:00,22.46,22.56,22.46,22.56,108000.0,17.6665,17.7452,17.6665,17.7452,108000.0
2008-03-31 09:50:00,22.54,22.6,22.54,22.56,103800.0,17.7294,17.7766,17.7294,17.7452,103800.0
2008-03-31 10:00:00,22.55,22.55,22.46,22.46,116200.0,17.7373,17.7373,17.6665,17.6665,116200.0
2008-03-31 10:10:00,22.46,22.49,22.44,22.48,108400.0,17.6665,17.6901,17.6508,17.6822,108400.0
2008-03-31 10:20:00,22.49,22.5,22.39,22.4,166300.0,17.6901,17.698,17.6115,17.6193,166300.0
2008-03-31 10:30:00,22.39,22.43,22.37,22.43,583800.0,17.6115,17.6429,17.5957,17.6429,583800.0
2008-03-31 10:40:00,22.42,22.43,22.37,22.39,212900.0,17.635,17.6429,17.5957,17.6115,212900.0
2008-03-31 10:50:00,22.38,22.47,22.38,22.47,127700.0,17.6036,17.6744,17.6036,17.6744,127700.0
2008-03-31 11:00:00,22.46,22.47,22.43,22.46,142600.0,17.6665,17.6744,17.6429,17.6665,142600.0
2008-03-31 11:10:00,22.47,22.47,22.42,22.45,95400.0,17.6744,17.6744,17.635,17.6586,95400.0
2008-03-31 11:20:00,22.45,22.51,22.45,22.49,121500.0,17.6586,17.7058,17.6586,17.6901,121500.0
2008-03-31 11:30:00,22.5,22.54,22.5,22.52,105400.0,17.698,17.7294,17.698,17.7137,105400.0
2008-03-31 11:40:00,22.53,22.57,22.52,22.56,94100.0,17.7216,17.753,17.7137,17.7452,94100.0
2008-03-31 11:50:00,22.56,22.58,22.55,22.55,74900.0,17.7452,17.7609,17.7373,17.7373,74900.0
2008-03-31 12:00:00,22.55,22.58,22.55,22.55,72300.0,17.7373,17.7609,17.7373,17.7373,72300.0
2008-03-31 12:10:00,22.55,22.56,22.52,22.53,66100.0,17.7373,17.7452,17.7137,17.7216,66100.0
2008-03-31 12:20:00,22.54,22.55,22.52,22.55,68400.0,17.7294,17.7373,17.7137,17.7373,68400.0
2008-03-31 12:30:00,22.54,22.57,22.54,22.56,122700.0,17.7294,17.753,17.7294,17.7452,122700.0
2008-03-31 12:40:00,22.55,22.57,22.53,22.57,77700.0,17.7373,17.753,17.7216,17.753,77700.0
2008-03-31 12:50:00,22.57,22.62,22.56,22.62,76800.0,17.753,17.7924,17.7452,17.7924,76800.0
2008-03-31 13:00:00,22.61,22.66,22.6,22.65,116700.0,17.7845,17.8238,17.7766,17.816,116700.0
2008-03-31 13:10:00,22.65,22.65,22.62,22.63,39700.0,17.816,17.816,17.7924,17.8002,39700.0
2008-03-31 13:20:00,22.62,22.66,22.62,22.66,172800.0,17.7924,17.8238,17.7924,17.8238,172800.0
2008-03-31 13:30:00,22.67,22.69,22.66,22.68,105100.0,17.8317,17.8474,17.8238,17.8396,105100.0
2008-03-31 13:40:00,22.68,22.68,22.62,22.65,32700.0,17.8396,17.8396,17.7924,17.816,32700.0
2008-03-31 13:50:00,22.64,22.67,22.63,22.65,37500.0,17.8081,17.8317,17.8002,17.816,37500.0
2008-03-31 14:00:00,22.65,22.65,22.61,22.64,63100.0,17.816,17.816,17.7845,17.8081,63100.0
2008-03-31 14:10:00,22.63,22.65,22.61,22.62,74100.0,17.8002,17.816,17.7845,17.7924,74100.0
2008-03-31 14:20:00,22.63,22.67,22.63,22.66,92400.0,17.8002,17.8317,17.8002,17.8238,92400.0
2008-03-31 14:30:00,22.65,22.67,22.64,22.65,57600.0,17.816,17.8317,17.8081,17.816,57600.0
2008-03-31 14:40:00,22.65,22.66,22.6,22.62,29600.0,17.816,17.8238,17.7766,17.7924,29600.0
2008-03-31 14:50:00,22.61,22.61,22.56,22.59,82400.0,17.7845,17.7845,17.7452,17.7688,82400.0
2008-03-31 15:00:00,22.59,22.6,22.55,22.57,80300.0,17.7688,17.7766,17.7373,17.753,80300.0
2008-03-31 15:10:00,22.57,22.59,22.55,22.57,93200.0,17.753,17.7688,17.7373,17.753,93200.0
2008-03-31 15:20:00,22.58,22.63,22.57,22.58,49700.0,17.7609,17.8002,17.753,17.7609,49700.0
2008-03-31 15:30:00,22.58,22.6,22.55,22.58,72300.0,17.7609,17.7766,17.7373,17.7609,72300.0
2008-03-31 15:40:00,22.59,22.67,22.59,22.64,232700.0,17.7688,17.8317,17.7688,17.8081,232700.0
2008-03-31 15:50:00,22.64,22.65,22.54,22.56,1319800.0,17.8081,17.816,17.7294,17.7452,1319800.0
2008-04-01 09:30:00,22.94,22.94,22.75,22.93,136500.0,18.0441,18.0441,17.8946,18.0362,136500.0
2008-04-01 09:40:00,22.94,22.95,22.89,22.92,181100.0,18.0441,18.0519,18.0047,18.0283,181100.0
2008-04-01 09:50:00,22.91,22.97,22.89,22.94,124000.0,18.0205,18.0677,18.0047,18.0441,124000.0
2008-04-01 10:00:00,22.93,23.06,22.93,22.99,178300.0,18.0362,18.1385,18.0362,18.0834,178300.0
2008-04-01 10:10:00,22.99,23.03,22.98,23.03,62800.0,18.0834,18.1149,18.0755,18.1149,62800.0
2008-04-01 10:20:00,23.04,23.05,23.02,23.04,47700.0,18.1227,18.1306,18.107,18.1227,47700.0
2008-04-01 10:30:00,23.04,23.1,23.04,23.08,86400.0,18.1227,18.1699,18.1227,18.1542,86400.0
2008-04-01 10:40:00,23.09,23.13,23.07,23.08,220800.0,18.1621,18.1935,18.1463,18.1542,220800.0
2008-04-01 10:50:00,23.09,23.15,23.07,23.14,195700.0,18.1621,18.2092,18.1463,18.2014,195700.0
2008-04-01 11:00:00,23.15,23.18,23.14,23.17,154300.0,18.2092,18.2328,18.2014,18.225,154300.0
2008-04-01 11:10:00,23.17,23.18,23.13,23.13,115700.0,18.225,18.2328,18.1935,18.1935,115700.0
2008-04-01 11:20:00,23.13,23.13,23.09,23.12,163800.0,18.1935,18.1935,18.1621,18.1857,163800.0
2008-04-01 11:30:00,23.12,23.18,23.12,23.14,56200.0,18.1857,18.2328,18.1857,18.2014,56200.0
2008-04-01 11:40:00,23.14,23.15,23.12,23.12,25200.0,18.2014,18.2092,18.1857,18.1857,25200.0
2008-04-01 11:50:00,23.12,23.18,23.12,23.17,32200.0,18.1857,18.2328,18.1857,18.225,32200.0
2008-04-01 12:00:00,23.17,23.21,23.15,23.19,89900.0,18.225,18.2564,18.2092,18.2407,89900.0
2008-04-01 12:10:00,23.19,23.25,23.18,23.25,104500.0,18.2407,18.2879,18.2328,18.2879,104500.0
2008-04-01 12:20:00,23.25,23.26,23.24,23.26,62100.0,18.2879,18.2958,18.28,18.2958,62100.0
2008-04-01 12:30:00,23.26,23.26,23.23,23.23,35400.0,18.2958,18.2958,18.2722,18.2722,35400.0
2008-04-01 12:40:00,23.22,23.23,23.2,23.2,316100.0,18.2643,18.2722,18.2486,18.2486,316100.0
2008-04-01 12:50:00,23.2,23.2,23.17,23.17,73300.0,18.2486,18.2486,18.225,18.225,73300.0
2008-04-01 13:00:00,23.17,23.21,23.16,23.2,149400.0,18.225,18.2564,18.2171,18.2486,149400.0
2008-04-01 13:10:00,23.2,23.26,23.2,23.24,123400.0,18.2486,18.2958,18.2486,18.28,123400.0
2008-04-01 13:20:00,23.24,23.27,23.23,23.26,70600.0,18.28,18.3036,18.2722,18.2958,70600.0
2008-04-01 13:30:00,23.26,23.28,23.24,23.24,76900.0,18.2958,18.3115,18.28,18.28,76900.0
2008-04-01 13:40:00,23.23,23.24,23.2,23.23,94500.0,18.2722,18.28,18.2486,18.2722,94500.0
2008-04-01 13:50:00,23.22,23.23,23.2,23.22,67900.0,18.2643,18.2722,18.2486,18.2643,67900.0
2008-04-01 14:00:00,23.22,23.23,23.18,23.2,37500.0,18.2643,18.2722,18.2328,18.2486,37500.0
2008-04-01 14:10:00,23.19,23.22,23.19,23.2,52500.0,18.2407,18.2643,18.2407,18.2486,52500.0
2008-04-01 14:20:00,23.21,23.27,23.21,23.21,92600.0,18.2564,18.3036,18.2564,18.2564,92600.0
2008-04-01 14:30:00,23.22,23.31,23.21,23.3,134900.0,18.2643,18.3351,18.2564,18.3272,134900.0
2008-04-01 14:40:00,23.3,23.32,23.27,23.31,82200.0,18.3272,18.343,18.3036,18.3351,82200.0
2008-04-01 14:50:00,23.31,23.34,23.27,23.27,227500.0,18.3351,18.3587,18.3036,18.3036,227500.0
2008-04-01 15:00:00,23.27,23.32,23.26,23.31,97500.0,18.3036,18.343,18.2958,18.3351,97500.0
2008-04-01 15:10:00,23.31,23.34,23.3,23.3,106900.0,18.3351,18.3587,18.3272,18.3272,106900.0
2008-04-01 15:20:00,23.3,23.31,23.28,23.29,87200.0,18.3272,18.3351,18.3115,18.3194,87200.0
2008-04-01 15:30:00,23.3,23.31,23.22,23.27,194700.0,18.3272,18.3351,18.2643,18.3036,194700.0
2008-04-01 15:40:00,23.26,23.35,23.26,23.3,362600.0,18.2958,18.3666,18.2958,18.3272,362600.0
2008-04-01 15:50:00,23.3,23.35,23.3,23.33,617400.0,18.3272,18.3666,18.3272,18.3508,617400.0
2008-04-02 09:30:00,23.37,23.4,23.32,23.35,186600.0,18.3823,18.4059,18.343,18.3666,186600.0
2008-04-02 09:40:00,23.36,23.38,23.33,23.35,140700.0,18.3744,18.3902,18.3508,18.3666,140700.0
2008-04-02 09:50:00,23.36,23.37,23.31,23.34,175300.0,18.3744,18.3823,18.3351,18.3587,175300.0
2008-04-02 10:00:00,23.34,23.36,23.3,23.36,220400.0,18.3587,18.3744,18.3272,18.3744,220400.0
2008-04-02 10:10:00,23.34,23.35,23.32,23.33,27700.0,18.3587,18.3666,18.343,18.3508,27700.0
2008-04-02 10:20:00,23.33,23.42,23.33,23.41,28200.0,18.3508,18.4216,18.3508,18.4138,28200.0
2008-04-02 10:30:00,23.41,23.48,23.41,23.47,111000.0,18.4138,18.4688,18.4138,18.461,111000.0
2008-04-02 10:40:00,23.47,23.54,23.43,23.45,170300.0,18.461,18.516,18.4295,18.4452,170300.0
2008-04-02 10:50:00,23.45,23.48,23.44,23.45,155500.0,18.4452,18.4688,18.4374,18.4452,155500.0
2008-04-02 11:00:00,23.46,23.46,23.38,23.4,70700.0,18.4531,18.4531,18.3902,18.4059,70700.0
2008-04-02 11:10:00,23.4,23.41,23.37,23.37,48500.0,18.4059,18.4138,18.3823,18.3823,48500.0
2008-04-02 11:20:00,23.38,23.39,23.35,23.36,25800.0,18.3902,18.398,18.3666,18.3744,25800.0
2008-04-02 11:30:00,23.36,23.41,23.36,23.4,42800.0,18.3744,18.4138,18.3744,18.4059,42800.0
2008-04-02 11:40:00,23.4,23.44,23.39,23.44,22400.0,18.4059,18.4374,18.398,18.4374,22400.0
2008-04-02 11:50:00,23.45,23.45,23.43,23.44,20400.0,18.4452,18.4452,18.4295,18.4374,20400.0
2008-04-02 12:00:00,23.44,23.47,23.44,23.44,25000.0,18.4374,18.461,18.4374,18.4374,25000.0
2008-04-02 12:10:00,23.44,23.44,23.4,23.41,34300.0,18.4374,18.4374,18.4059,18.4138,34300.0
2008-04-02 12:20:00,23.41,23.41,23.38,23.38,34700.0,18.4138,18.4138,18.3902,18.3902,34700.0
2008-04-02 12:30:00,23.38,23.4,23.36,23.37,127300.0,18.3902,18.4059,18.3744,18.3823,127300.0
2008-04-02 12:40:00,23.38,23.38,23.33,23.34,36800.0,18.3902,18.3902,18.3508,18.3587,36800.0
2008-04-02 12:50:00,23.33,23.33,23.3,23.33,34900.0,18.3508,18.3508,18.3272,18.3508,34900.0
2008-04-02 13:00:00,23.32,23.34,23.28,23.28,28600.0,18.343,18.3587,18.3115,18.3115,28600.0
2008-04-02 13:10:00,23.27,23.27,23.26,23.27,26700.0,18.3036,18.3036,18.2958,18.3036,26700.0
2008-04-02 13:20:00,23.27,23.29,23.26,23.28,8900.0,18.3036,18.3194,18.2958,18.3115,8900.0
2008-04-02 13:30:00,23.28,23.29,23.25,23.29,16500.0,18.3115,18.3194,18.2879,18.3194,16500.0
2008-04-02 13:40:00,23.28,23.33,23.27,23.31,22200.0,18.3115,18.3508,18.3036,18.3351,22200.0
2008-04-02 13:50:00,23.31,23.34,23.3,23.3,18000.0,18.3351,18.3587,18.3272,18.3272,18000.0
2008-04-02 14:00:00,23.3,23.32,23.28,23.31,11600.0,18.3272,18.343,18.3115,18.3351,11600.0
2008-04-02 14:10:00,23.32,23.34,23.32,23.33,33400.0,18.343,18.3587,18.343,18.3508,33400.0
2008-04-02 14:20:00,23.32,23.32,23.23,23.24,41800.0,18.343,18.343,18.2722,18.28,41800.0
2008-04-02 14:30:00,23.24,23.24,23.16,23.2,63000.0,18.28,18.28,18.2171,18.2486,63000.0
2008-04-02 14:40:00,23.2,23.2,23.14,23.14,25200.0,18.2486,18.2486,18.2014,18.2014,25200.0
2008-04-02 14:50:00,23.13,23.18,23.12,23.17,45800.0,18.1935,18.2328,18.1857,18.225,45800.0
2008-04-02 15:00:00,23.16,23.16,23.09,23.12,188200.0,18.2171,18.2171,18.1621,18.1857,188200.0
2008-04-02 15:10:00,23.12,23.2,23.12,23.2,764800.0,18.1857,18.2486,18.1857,18.2486,764800.0
2008-04-02 15:20:00,23.19,23.21,23.15,23.2,102300.0,18.2407,18.2564,18.2092,18.2486,102300.0
2008-04-02 15:30:00,23.2,23.2,23.15,23.16,29900.0,18.2486,18.2486,18.2092,18.2171,29900.0
2008-04-02 15:40:00,23.16,23.2,23.16,23.2,30200.0,18.2171,18.2486,18.2171,18.2486,30200.0
2008-04-02 15:50:00,23.2,23.26,23.18,23.25,492800.0,18.2486,18.2958,18.2328,18.2879,492800.0
2008-04-03 09:30:00,23.19,23.19,23.04,23.06,135300.0,18.2407,18.2407,18.1227,18.1385,135300.0
2008-04-03 09:40:00,23.06,23.1,23.02,23.1,78800.0,18.1385,18.1699,18.107,18.1699,78800.0
2008-04-03 09:50:00,23.1,23.13,23.09,23.13,320700.0,18.1699,18.1935,18.1621,18.1935,320700.0
2008-04-03 10:00:00,23.12,23.19,23.11,23.17,274700.0,18.1857,18.2407,18.1778,18.225,274700.0
2008-04-03 10:10:00,23.17,23.17,23.12,23.12,690300.0,18.225,18.225,18.1857,18.1857,690300.0
2008-04-03 10:20:00,23.12,23.12,23.06,23.09,44800.0,18.1857,18.1857,18.1385,18.1621,44800.0
2008-04-03 10:30:00,23.08,23.11,23.07,23.08,58000.0,18.1542,18.1778,18.1463,18.1542,58000.0
2008-04-03 10:40:00,23.08,23.11,23.08,23.08,115800.0,18.1542,18.1778,18.1542,18.1542,115800.0
2008-04-03 10:50:00,23.07,23.08,23.03,23.03,92800.0,18.1463,18.1542,18.1149,18.1149,92800.0
2008-04-03 11:00:00,23.04,23.12,23.03,23.11,866700.0,18.1227,18.1857,18.1149,18.1778,866700.0
2008-04-03 11:10:00,23.11,23.17,23.11,23.16,431600.0,18.1778,18.225,18.1778,18.2171,431600.0
2008-04-03 11:20:00,23.15,23.15,23.1,23.11,133200.0,18.2092,18.2092,18.1699,18.1778,133200.0
2008-04-03 11:30:00,23.12,23.14,23.12,23.14,53400.0,18.1857,18.2014,18.1857,18.2014,53400.0
2008-04-03 11:40:00,23.15,23.16,23.13,23.16,34000.0,18.2092,18.2171,18.1935,18.2171,34000.0
2008-04-03 11:50:00,23.16,23.2,23.16,23.18,348600.0,18.2171,18.2486,18.2171,18.2328,348600.0
2008-04-03 12:00:00,23.18,23.22,23.18,23.22,75000.0,18.2328,18.2643,18.2328,18.2643,75000.0
2008-04-03 12:10:00,23.21,23.21,23.19,23.21,25900.0,18.2564,18.2564,18.2407,18.2564,25900.0
2008-04-03 12:20:00,23.21,23.21,23.18,23.2,59100.0,18.2564,18.2564,18.2328,18.2486,59100.0
2008-04-03 12:30:00,23.19,23.26,23.19,23.26,52600.0,18.2407,18.2958,18.2407,18.2958,52600.0
2008-04-03 12:40:00,23.27,23.35,23.27,23.35,279200.0,18.3036,18.3666,18.3036,18.3666,279200.0
2008-04-03 12:50:00,23.35,23.35,23.32,23.32,191000.0,18.3666,18.3666,18.343,18.343,191000.0
2008-04-03 13:00:00,23.32,23.33,23.3,23.31,219000.0,18.343,18.3508,18.3272,18.3351,219000.0
2008-04-03 13:10:00,23.3,23.38,23.3,23.38,183200.0,18.3272,18.3902,18.3272,18.3902,183200.0
2008-04-03 13:20:00,23.38,23.39,23.35,23.37,80200.0,18.3902,18.398,18.3666,18.3823,80200.0
2008-04-03 13:30:00,23.37,23.37,23.32,23.32,93600.0,18.3823,18.3823,18.343,18.343,93600.0
2008-04-03 13:40:00,23.32,23.33,23.3,23.33,120300.0,18.343,18.3508,18.3272,18.3508,120300.0
2008-04-03 13:50:00,23.32,23.33,23.3,23.3,46900.0,18.343,18.3508,18.3272,18.3272,46900.0
2008-04-03 14:00:00,23.29,23.33,23.29,23.33,154600.0,18.3194,18.3508,18.3194,18.3508,154600.0
2008-04-03 14:10:00,23.33,23.34,23.27,23.27,190200.0,18.3508,18.3587,18.3036,18.3036,190200.0
2008-04-03 14:20:00,23.27,23.32,23.27,23.32,138500.0,18.3036,18.343,18.3036,18.343,138500.0
2008-04-03 14:30:00,23.32,23.34,23.27,23.28,222600.0,18.343,18.3587,18.3036,18.3115,222600.0
2008-04-03 14:40:00,23.29,23.32,23.28,23.31,99200.0,18.3194,18.343,18.3115,18.3351,99200.0
2008-04-03 14:50:00,23.32,23.4,23.32,23.4,72400.0,18.343,18.4059,18.343,18.4059,72400.0
2008-04-03 15:00:00,23.4,23.4,23.36,23.37,34900.0,18.4059,18.4059,18.3744,18.3823,34900.0
2008-04-03 15:10:00,23.37,23.37,23.33,23.33,34200.0,18.3823,18.3823,18.3508,18.3508,34200.0
2008-04-03 15:20:00,23.33,23.35,23.32,23.33,25700.0,18.3508,18.3666,18.343,18.3508,25700.0
2008-04-03 15:30:00,23.32,23.35,23.29,23.33,60700.0,18.343,18.3666,18.3194,18.3508,60700.0
2008-04-03 15:40:00,23.32,23.34,23.25,23.26,208000.0,18.343,18.3587,18.2879,18.2958,208000.0
2008-04-03 15:50:00,23.26,23.31,23.23,23.27,156400.0,18.2958,18.3351,18.2722,18.3036,156400.0
2008-04-04 09:30:00,23.36,23.36,23.19,23.19,95400.0,18.3744,18.3744,18.2407,18.2407,95400.0
2008-04-04 09:40:00,23.18,23.26,23.17,23.23,141800.0,18.2328,18.2958,18.225,18.2722,141800.0
2008-04-04 09:50:00,23.23,23.27,23.18,23.22,207900.0,18.2722,18.3036,18.2328,18.2643,207900.0
2008-04-04 10:00:00,23.22,23.25,23.15,23.16,230000.0,18.2643,18.2879,18.2092,18.2171,230000.0
2008-04-04 10:10:00,23.15,23.16,23.07,23.1,243700.0,18.2092,18.2171,18.1463,18.1699,243700.0
2008-04-04 10:20:00,23.11,23.16,23.1,23.16,54000.0,18.1778,18.2171,18.1699,18.2171,54000.0
2008-04-04 10:30:00,23.16,23.16,23.07,23.08,24800.0,18.2171,18.2171,18.1463,18.1542,24800.0
2008-04-04 10:40:00,23.08,23.14,23.08,23.14,34000.0,18.1542,18.2014,18.1542,18.2014,34000.0
2008-04-04 10:50:00,23.15,23.16,23.14,23.15,21000.0,18.2092,18.2171,18.2014,18.2092,21000.0
2008-04-04 11:00:00,23.16,23.2,23.15,23.2,28600.0,18.2171,18.2486,18.2092,18.2486,28600.0
2008-04-04 11:10:00,23.19,23.2,23.17,23.18,21700.0,18.2407,18.2486,18.225,18.2328,21700.0
2008-04-04 11:20:00,23.17,23.22,23.17,23.22,48300.0,18.225,18.2643,18.225,18.2643,48300.0
2008-04-04 11:30:00,23.23,23.24,23.21,23.24,33000.0,18.2722,18.28,18.2564,18.28,33000.0
2008-04-04 11:40:00,23.23,23.23,23.2,23.21,26700.0,18.2722,18.2722,18.2486,18.2564,26700.0
2008-04-04 11:50:00,23.21,23.22,23.19,23.19,50400.0,18.2564,18.2643,18.2407,18.2407,50400.0
2008-04-04 12:00:00,23.21,23.25,23.19,23.25,19600.0,18.2564,18.2879,18.2407,18.2879,19600.0
2008-04-04 12:10:00,23.26,23.34,23.26,23.34,60500.0,18.2958,18.3587,18.2958,18.3587,60500.0
2008-04-04 12:20:00,23.33,23.33,23.3,23.32,60600.0,18.3508,18.3508,18.3272,18.343,60600.0
2008-04-04 12:30:00,23.32,23.36,23.3,23.35,45200.0,18.343,18.3744,18.3272,18.3666,45200.0
2008-04-04 12:40:00,23.35,23.37,23.32,23.33,120600.0,18.3666,18.3823,18.343,18.3508,120600.0
2008-04-04 12:50:00,23.33,23.41,23.32,23.4,40400.0,18.3508,18.4138,18.343,18.4059,40400.0
2008-04-04 13:00:00,23.41,23.41,23.37,23.39,33200.0,18.4138,18.4138,18.3823,18.398,33200.0
2008-04-04 13:10:00,23.39,23.4,23.38,23.39,19700.0,18.398,18.4059,18.3902,18.398,19700.0
2008-04-04 13:20:00,23.4,23.45,23.4,23.45,77900.0,18.4059,18.4452,18.4059,18.4452,77900.0
2008-04-04 13:30:00,23.44,23.44,23.42,23.42,8400.0,18.4374,18.4374,18.4216,18.4216,8400.0
2008-04-04 13:40:00,23.42,23.43,23.4,23.42,31300.0,18.4216,18.4295,18.4059,18.4216,31300.0
2008-04-04 13:50:00,23.43,23.43,23.38,23.4,24900.0,18.4295,18.4295,18.3902,18.4059,24900.0
2008-04-04 14:00:00,23.4,23.41,23.36,23.37,59100.0,18.4059,18.4138,18.3744,18.3823,59100.0
2008-04-04 14:10:00,23.36,23.37,23.34,23.35,37000.0,18.3744,18.3823,18.3587,18.3666,37000.0
2008-04-04 14:20:00,23.35,23.36,23.31,23.34,54800.0,18.3666,18.3744,18.3351,18.3587,54800.0
2008-04-04 14:30:00,23.34,23.37,23.32,23.36,27100.0,18.3587,18.3823,18.343,18.3744,27100.0
2008-04-04 14:40:00,23.35,23.38,23.35,23.37,15100.0,18.3666,18.3902,18.3666,18.3823,15100.0
2008-04-04 14:50:00,23.38,23.39,23.34,23.34,24200.0,18.3902,18.398,18.3587,18.3587,24200.0
2008-04-04 15:00:00,23.35,23.37,23.31,23.33,28700.0,18.3666,18.3823,18.3351,18.3508,28700.0
2008-04-04 15:10:00,23.33,23.34,23.28,23.28,96700.0,18.3508,18.3587,18.3115,18.3115,96700.0
2008-04-04 15:20:00,23.28,23.29,23.25,23.27,44400.0,18.3115,18.3194,18.2879,18.3036,44400.0
2008-04-04 15:30:00,23.27,23.29,23.23,23.24,68200.0,18.3036,18.3194,18.2722,18.28,68200.0
2008-04-04 15:40:00,23.24,23.26,23.21,23.25,59100.0,18.28,18.2958,18.2564,18.2879,59100.0
2008-04-04 15:50:00,23.24,23.29,23.24,23.28,1260400.0,18.28,18.3194,18.28,18.3115,1260400.0
2008-04-07 09:30:00,23.33,23.45,23.33,23.41,116200.0,18.3508,18.4452,18.3508,18.4138,116200.0
2008-04-07 09:40:00,23.41,23.42,23.37,23.39,30400.0,18.4138,18.4216,18.3823,18.398,30400.0
2008-04-07 09:50:00,23.4,23.45,23.39,23.45,19100.0,18.4059,18.4452,18.398,18.4452,19100.0
2008-04-07 10:00:00,23.45,23.47,23.39,23.39,28200.0,18.4452,18.461,18.398,18.398,28200.0
2008-04-07 10:10:00,23.38,23.43,23.38,23.4,31500.0,18.3902,18.4295,18.3902,18.4059,31500.0
2008-04-07 10:20:00,23.4,23.42,23.35,23.35,17600.0,18.4059,18.4216,18.3666,18.3666,17600.0
2008-04-07 10:30:00,23.35,23.36,23.31,23.34,41400.0,18.3666,18.3744,18.3351,18.3587,41400.0
2008-04-07 10:40:00,23.35,23.38,23.34,23.37,10300.0,18.3666,18.3902,18.3587,18.3823,10300.0
2008-04-07 10:50:00,23.36,23.39,23.35,23.39,12400.0,18.3744,18.398,18.3666,18.398,12400.0
2008-04-07 11:00:00,23.39,23.4,23.35,23.35,18300.0,18.398,18.4059,18.3666,18.3666,18300.0
2008-04-07 11:10:00,23.35,23.37,23.35,23.37,29600.0,18.3666,18.3823,18.3666,18.3823,29600.0
2008-04-07 11:20:00,23.38,23.4,23.38,23.39,8800.0,18.3902,18.4059,18.3902,18.398,8800.0
2008-04-07 11:30:00,23.39,23.43,23.39,23.42,14900.0,18.398,18.4295,18.398,18.4216,14900.0
2008-04-07 11:40:00,23.43,23.48,23.43,23.46,39200.0,18.4295,18.4688,18.4295,18.4531,39200.0
2008-04-07 11:50:00,23.45,23.46,23.44,23.45,18300.0,18.4452,18.4531,18.4374,18.4452,18300.0
2008-04-07 12:00:00,23.46,23.47,23.44,23.46,36200.0,18.4531,18.461,18.4374,18.4531,36200.0
2008-04-07 12:10:00,23.46,23.48,23.45,23.46,39700.0,18.4531,18.4688,18.4452,18.4531,39700.0
2008-04-07 12:20:00,23.46,23.48,23.46,23.48,30100.0,18.4531,18.4688,18.4531,18.4688,30100.0
2008-04-07 12:30:00,23.48,23.5,23.46,23.49,12500.0,18.4688,18.4846,18.4531,18.4767,12500.0
2008-04-07 12:40:00,23.5,23.52,23.5,23.5,12800.0,18.4846,18.5003,18.4846,18.4846,12800.0
2008-04-07 12:50:00,23.49,23.5,23.45,23.46,17700.0,18.4767,18.4846,18.4452,18.4531,17700.0
2008-04-07 13:00:00,23.47,23.48,23.44,23.44,30800.0,18.461,18.4688,18.4374,18.4374,30800.0
2008-04-07 13:10:00,23.44,23.45,23.42,23.42,30000.0,18.4374,18.4452,18.4216,18.4216,30000.0
2008-04-07 13:20:00,23.43,23.43,23.42,23.43,57400.0,18.4295,18.4295,18.4216,18.4295,57400.0
2008-04-07 13:30:00,23.43,23.44,23.42,23.42,22700.0,18.4295,18.4374,18.4216,18.4216,22700.0
2008-04-07 13:40:00,23.42,23.42,23.38,23.39,26600.0,18.4216,18.4216,18.3902,18.398,26600.0
2008-04-07 13:50:00,23.4,23.4,23.37,23.38,27600.0,18.4059,18.4059,18.3823,18.3902,27600.0
2008-04-07 14:00:00,23.38,23.39,23.35,23.36,21400.0,18.3902,18.398,18.3666,18.3744,21400.0
2008-04-07 14:10:00,23.35,23.37,23.34,23.35,73500.0,18.3666,18.3823,18.3587,18.3666,73500.0
2008-04-07 14:20:00,23.35,23.36,23.33,23.33,51700.0,18.3666,18.3744,18.3508,18.3508,51700.0
2008-04-07 14:30:00,23.32,23.34,23.26,23.28,71700.0,18.343,18.3587,18.2958,18.3115,71700.0
2008-04-07 14:40:00,23.29,23.3,23.27,23.28,32000.0,18.3194,18.3272,18.3036,18.3115,32000.0
2008-04-07 14:50:00,23.28,23.33,23.28,23.28,44900.0,18.3115,18.3508,18.3115,18.3115,44900.0
2008-04-07 15:00:00,23.27,23.27,23.22,23.23,85200.0,18.3036,18.3036,18.2643,18.2722,85200.0
2008-04-07 15:10:00,23.22,23.28,23.21,23.27,43900.0,18.2643,18.3115,18.2564,18.3036,43900.0
2008-04-07 15:20:00,23.27,23.3,23.26,23.29,39700.0,18.3036,18.3272,18.2958,18.3194,39700.0
2008-04-07 15:30:00,23.29,23.29,23.21,23.24,166000.0,18.3194,18.3194,18.2564,18.28,166000.0
2008-04-07 15:40:00,23.25,23.27,23.23,23.26,47000.0,18.2879,18.3036,18.2722,18.2958,47000.0
2008-04-07 15:50:00,23.27,23.29,23.24,23.24,536800.0,18.3036,18.3194,18.28,18.28,536800.0
2008-04-08 09:30:00,23.09,23.09,23.05,23.06,109800.0,18.1621,18.1621,18.1306,18.1385,109800.0
2008-04-08 09:40:00,23.05,23.09,23.04,23.04,88600.0,18.1306,18.1621,18.1227,18.1227,88600.0
2008-04-08 09:50:00,23.06,23.07,23.04,23.07,44700.0,18.1385,18.1463,18.1227,18.1463,44700.0
2008-04-08 10:00:00,23.06,23.07,23.0,23.01,78700.0,18.1385,18.1463,18.0913,18.0991,78700.0
2008-04-08 10:10:00,23.01,23.07,23.01,23.05,58200.0,18.0991,18.1463,18.0991,18.1306,58200.0
2008-04-08 10:20:00,23.05,23.09,23.04,23.06,38700.0,18.1306,18.1621,18.1227,18.1385,38700.0
2008-04-08 10:30:00,23.07,23.13,23.07,23.12,29400.0,18.1463,18.1935,18.1463,18.1857,29400.0
2008-04-08 10:40:00,23.14,23.17,23.13,23.16,45300.0,18.2014,18.225,18.1935,18.2171,45300.0
2008-04-08 10:50:00,23.17,23.17,23.14,23.15,14100.0,18.225,18.225,18.2014,18.2092,14100.0
2008-04-08 11:00:00,23.15,23.16,23.12,23.16,22300.0,18.2092,18.2171,18.1857,18.2171,22300.0
2008-04-08 11:10:00,23.15,23.17,23.13,23.14,20500.0,18.2092,18.225,18.1935,18.2014,20500.0
2008-04-08 11:20:00,23.14,23.16,23.14,23.15,21200.0,18.2014,18.2171,18.2014,18.2092,21200.0
2008-04-08 11:30:00,23.15,23.18,23.13,23.13,34700.0,18.2092,18.2328,18.1935,18.1935,34700.0
2008-04-08 11:40:00,23.12,23.12,23.08,23.08,27900.0,18.1857,18.1857,18.1542,18.1542,27900.0
2008-04-08 11:50:00,23.08,23.08,23.07,23.07,28200.0,18.1542,18.1542,18.1463,18.1463,28200.0
2008-04-08 12:00:00,23.07,23.09,23.07,23.09,27600.0,18.1463,18.1621,18.1463,18.1621,27600.0
2008-04-08 12:10:00,23.09,23.09,23.06,23.09,27600.0,18.1621,18.1621,18.1385,18.1621,27600.0
2008-04-08 12:20:00,23.09,23.11,23.09,23.09,8700.0,18.1621,18.1778,18.1621,18.1621,8700.0
2008-04-08 12:30:00,23.08,23.09,23.08,23.09,4200.0,18.1542,18.1621,18.1542,18.1621,4200.0
2008-04-08 12:40:00,23.09,23.1,23.07,23.09,12000.0,18.1621,18.1699,18.1463,18.1621,12000.0
2008-04-08 12:50:00,23.09,23.1,23.07,23.07,32300.0,18.1621,18.1699,18.1463,18.1463,32300.0
2008-04-08 13:00:00,23.07,23.08,23.05,23.07,36300.0,18.1463,18.1542,18.1306,18.1463,36300.0
2008-04-08 13:10:00,23.07,23.1,23.07,23.07,22500.0,18.1463,18.1699,18.1463,18.1463,22500.0
2008-04-08 13:20:00,23.07,23.09,23.04,23.04,21900.0,18.1463,18.1621,18.1227,18.1227,21900.0
2008-04-08 13:30:00,23.04,23.06,23.03,23.05,20200.0,18.1227,18.1385,18.1149,18.1306,20200.0
2008-04-08 13:40:00,23.06,23.07,23.05,23.07,235900.0,18.1385,18.1463,18.1306,18.1463,235900.0
2008-04-08 13:50:00,23.08,23.11,23.08,23.08,42900.0,18.1542,18.1778,18.1542,18.1542,42900.0
2008-04-08 14:00:00,23.08,23.08,23.01,23.01,77900.0,18.1542,18.1542,18.0991,18.0991,77900.0
2008-04-08 14:10:00,23.01,23.02,22.99,23.01,31100.0,18.0991,18.107,18.0834,18.0991,31100.0
2008-04-08 14:20:00,23.01,23.02,22.98,23.02,46200.0,18.0991,18.107,18.0755,18.107,46200.0
2008-04-08 14:30:00,23.02,23.04,23.01,23.04,18800.0,18.107,18.1227,18.0991,18.1227,18800.0
2008-04-08 14:40:00,23.04,23.04,23.02,23.04,35200.0,18.1227,18.1227,18.107,18.1227,35200.0
2008-04-08 14:50:00,23.04,23.1,23.04,23.09,26900.0,18.1227,18.1699,18.1227,18.1621,26900.0
2008-04-08 15:00:00,23.09,23.09,23.02,23.04,33200.0,18.1621,18.1621,18.107,18.1227,33200.0
2008-04-08 15:10:00,23.04,23.05,23.02,23.04,29800.0,18.1227,18.1306,18.107,18.1227,29800.0
2008-04-08 15:20:00,23.04,23.06,23.01,23.05,37600.0,18.1227,18.1385,18.0991,18.1306,37600.0
2008-04-08 15:30:00,23.06,23.1,23.05,23.08,81000.0,18.1385,18.1699,18.1306,18.1542,81000.0
2008-04-08 15:40:00,23.08,23.12,23.07,23.09,55500.0,18.1542,18.1857,18.1463,18.1621,55500.0
2008-04-08 15:50:00,23.09,23.11,23.06,23.08,549600.0,18.1621,18.1778,18.1385,18.1542,549600.0
2008-04-09 09:30:00,23.14,23.15,23.07,23.08,99200.0,18.2014,18.2092,18.1463,18.1542,99200.0
2008-04-09 09:40:00,23.07,23.07,22.99,23.0,119400.0,18.1463,18.1463,18.0834,18.0913,119400.0
2008-04-09 09:50:00,23.01,23.05,22.97,23.0,189100.0,18.0991,18.1306,18.0677,18.0913,189100.0
2008-04-09 10:00:00,23.0,23.01,22.96,23.0,62800.0,18.0913,18.0991,18.0598,18.0913,62800.0
2008-04-09 10:10:00,23.01,23.04,22.99,23.03,44300.0,18.0991,18.1227,18.0834,18.1149,44300.0
2008-04-09 10:20:00,23.04,23.05,23.01,23.03,68100.0,18.1227,18.1306,18.0991,18.1149,68100.0
2008-04-09 10:30:00,23.03,23.03,22.94,22.95,57800.0,18.1149,18.1149,18.0441,18.0519,57800.0
2008-04-09 10:40:00,22.93,22.97,22.92,22.97,17000.0,18.0362,18.0677,18.0283,18.0677,17000.0
2008-04-09 10:50:00,22.97,22.97,22.93,22.97,50400.0,18.0677,18.0677,18.0362,18.0677,50400.0
2008-04-09 11:00:00,22.97,22.99,22.96,22.96,46200.0,18.0677,18.0834,18.0598,18.0598,46200.0
2008-04-09 11:10:00,22.96,22.98,22.96,22.97,29200.0,18.0598,18.0755,18.0598,18.0677,29200.0
2008-04-09 11:20:00,22.97,22.99,22.92,22.94,37600.0,18.0677,18.0834,18.0283,18.0441,37600.0
2008-04-09 11:30:00,22.94,22.94,22.85,22.85,114200.0,18.0441,18.0441,17.9733,17.9733,114200.0
2008-04-09 11:40:00,22.85,22.87,22.84,22.85,40700.0,17.9733,17.989,17.9654,17.9733,40700.0
2008-04-09 11:50:00,22.86,22.86,22.83,22.84,35800.0,17.9811,17.9811,17.9575,17.9654,35800.0
2008-04-09 12:00:00,22.83,22.87,22.83,22.85,12800.0,17.9575,17.989,17.9575,17.9733,12800.0
2008-04-09 12:10:00,22.85,22.86,22.84,22.84,25400.0,17.9733,17.9811,17.9654,17.9654,25400.0
2008-04-09 12:20:00,22.83,22.87,22.82,22.87,12600.0,17.9575,17.989,17.9497,17.989,12600.0
2008-04-09 12:30:00,22.86,22.87,22.83,22.85,18300.0,17.9811,17.989,17.9575,17.9733,18300.0
2008-04-09 12:40:00,22.86,22.86,22.81,22.81,13100.0,17.9811,17.9811,17.9418,17.9418,13100.0
2008-04-09 12:50:00,22.81,22.83,22.79,22.79,70100.0,17.9418,17.9575,17.9261,17.9261,70100.0
2008-04-09 13:00:00,22.79,22.83,22.78,22.83,58100.0,17.9261,17.9575,17.9182,17.9575,58100.0
2008-04-09 13:10:00,22.84,22.87,22.84,22.87,5600.0,17.9654,17.989,17.9654,17.989,5600.0
2008-04-09 13:20:00,22.87,22.88,22.85,22.86,7800.0,17.989,17.9969,17.9733,17.9811,7800.0
2008-04-09 13:30:00,22.85,22.91,22.85,22.91,24600.0,17.9733,18.0205,17.9733,18.0205,24600.0
2008-04-09 13:40:00,22.9,22.92,22.89,22.89,9900.0,18.0126,18.0283,18.0047,18.0047,9900.0
2008-04-09 13:50:00,22.89,22.91,22.88,22.89,16300.0,18.0047,18.0205,17.9969,18.0047,16300.0
2008-04-09 14:00:00,22.91,22.92,22.9,22.9,25700.0,18.0205,18.0283,18.0126,18.0126,25700.0
2008-04-09 14:10:00,22.9,22.9,22.8,22.82,59000.0,18.0126,18.0126,17.9339,17.9497,59000.0
2008-04-09 14:20:00,22.82,22.83,22.8,22.82,22000.0,17.9497,17.9575,17.9339,17.9497,22000.0
2008-04-09 14:30:00,22.82,22.85,22.8,22.85,30200.0,17.9497,17.9733,17.9339,17.9733,30200.0
2008-04-09 14:40:00,22.85,22.85,22.8,22.81,18300.0,17.9733,17.9733,17.9339,17.9418,18300.0
2008-04-09 14:50:00,22.8,22.81,22.77,22.8,41600.0,17.9339,17.9418,17.9104,17.9339,41600.0
2008-04-09 15:00:00,22.8,22.84,22.79,22.83,42100.0,17.9339,17.9654,17.9261,17.9575,42100.0
2008-04-09 15:10:00,22.83,22.84,22.8,22.84,62700.0,17.9575,17.9654,17.9339,17.9654,62700.0
2008-04-09 15:20:00,22.85,22.88,22.84,22.86,41700.0,17.9733,17.9969,17.9654,17.9811,41700.0
2008-04-09 15:30:00,22.85,22.93,22.85,22.92,37500.0,17.9733,18.0362,17.9733,18.0283,37500.0
2008-04-09 15:40:00,22.92,22.94,22.91,22.94,59400.0,18.0283,18.0441,18.0205,18.0441,59400.0
2008-04-09 15:50:00,22.94,22.96,22.9,22.93,133800.0,18.0441,18.0598,18.0126,18.0362,133800.0
2008-04-10 09:30:00,22.97,23.09,22.97,23.06,94800.0,18.0677,18.1621,18.0677,18.1385,94800.0
2008-04-10 09:40:00,23.06,23.1,23.03,23.03,103800.0,18.1385,18.1699,18.1149,18.1149,103800.0
2008-04-10 09:50:00,23.03,23.04,22.99,23.02,192300.0,18.1149,18.1227,18.0834,18.107,192300.0
2008-04-10 10:00:00,23.01,23.07,22.98,23.06,235700.0,18.0991,18.1463,18.0755,18.1385,235700.0
2008-04-10 10:10:00,23.04,23.08,23.03,23.06,102100.0,18.1227,18.1542,18.1149,18.1385,102100.0
2008-04-10 10:20:00,23.05,23.18,23.05,23.18,90500.0,18.1306,18.2328,18.1306,18.2328,90500.0
2008-04-10 10:30:00,23.18,23.19,23.13,23.13,94700.0,18.2328,18.2407,18.1935,18.1935,94700.0
2008-04-10 10:40:00,23.13,23.24,23.13,23.24,37300.0,18.1935,18.28,18.1935,18.28,37300.0
2008-04-10 10:50:00,23.24,23.28,23.23,23.27,42800.0,18.28,18.3115,18.2722,18.3036,42800.0
2008-04-10 11:00:00,23.27,23.28,23.23,23.25,72500.0,18.3036,18.3115,18.2722,18.2879,72500.0
2008-04-10 11:10:00,23.25,23.29,23.25,23.28,47500.0,18.2879,18.3194,18.2879,18.3115,47500.0
2008-04-10 11:20:00,23.29,23.31,23.26,23.27,24900.0,18.3194,18.3351,18.2958,18.3036,24900.0
2008-04-10 11:30:00,23.26,23.29,23.24,23.27,29300.0,18.2958,18.3194,18.28,18.3036,29300.0
2008-04-10 11:40:00,23.26,23.34,23.26,23.33,32400.0,18.2958,18.3587,18.2958,18.3508,32400.0
2008-04-10 11:50:00,23.32,23.33,23.31,23.31,27500.0,18.343,18.3508,18.3351,18.3351,27500.0
2008-04-10 12:00:00,23.31,23.33,23.28,23.28,17900.0,18.3351,18.3508,18.3115,18.3115,17900.0
2008-04-10 12:10:00,23.27,23.29,23.26,23.28,16700.0,18.3036,18.3194,18.2958,18.3115,16700.0
2008-04-10 12:20:00,23.29,23.29,23.28,23.28,16600.0,18.3194,18.3194,18.3115,18.3115,16600.0
2008-04-10 12:30:00,23.27,23.32,23.27,23.32,13000.0,18.3036,18.343,18.3036,18.343,13000.0
2008-04-10 12:40:00,23.31,23.33,23.27,23.27,37300.0,18.3351,18.3508,18.3036,18.3036,37300.0
2008-04-10 12:50:00,23.27,23.27,23.25,23.27,10500.0,18.3036,18.3036,18.2879,18.3036,10500.0
2008-04-10 13:00:00,23.26,23.27,23.23,23.25,68900.0,18.2958,18.3036,18.2722,18.2879,68900.0
2008-04-10 13:10:00,23.25,23.3,23.25,23.28,37300.0,18.2879,18.3272,18.2879,18.3115,37300.0
2008-04-10 13:20:00,23.28,23.32,23.28,23.3,92300.0,18.3115,18.343,18.3115,18.3272,92300.0
2008-04-10 13:30:00,23.31,23.34,23.31,23.34,19200.0,18.3351,18.3587,18.3351,18.3587,19200.0
2008-04-10 13:40:00,23.34,23.35,23.32,23.35,5700.0,18.3587,18.3666,18.343,18.3666,5700.0
2008-04-10 13:50:00,23.35,23.36,23.29,23.29,40000.0,18.3666,18.3744,18.3194,18.3194,40000.0
2008-04-10 14:00:00,23.29,23.3,23.27,23.3,56500.0,18.3194,18.3272,18.3036,18.3272,56500.0
2008-04-10 14:10:00,23.3,23.31,23.27,23.28,11700.0,18.3272,18.3351,18.3036,18.3115,11700.0
2008-04-10 14:20:00,23.28,23.28,23.23,23.24,33900.0,18.3115,18.3115,18.2722,18.28,33900.0
2008-04-10 14:30:00,23.23,23.26,23.21,23.25,51200.0,18.2722,18.2958,18.2564,18.2879,51200.0
2008-04-10 14:40:00,23.23,23.27,23.23,23.26,26300.0,18.2722,18.3036,18.2722,18.2958,26300.0
2008-04-10 14:50:00,23.26,23.31,23.26,23.3,51800.0,18.2958,18.3351,18.2958,18.3272,51800.0
2008-04-10 15:00:00,23.3,23.32,23.29,23.31,19300.0,18.3272,18.343,18.3194,18.3351,19300.0
2008-04-10 15:10:00,23.31,23.31,23.25,23.27,28100.0,18.3351,18.3351,18.2879,18.3036,28100.0
2008-04-10 15:20:00,23.27,23.28,23.25,23.27,59000.0,18.3036,18.3115,18.2879,18.3036,59000.0
2008-04-10 15:30:00,23.27,23.27,23.17,23.18,62800.0,18.3036,18.3036,18.225,18.2328,62800.0
2008-04-10 15:40:00,23.18,23.19,23.14,23.18,68300.0,18.2328,18.2407,18.2014,18.2328,68300.0
2008-04-10 15:50:00,23.19,23.24,23.19,23.22,139300.0,18.2407,18.28,18.2407,18.2643,139300.0
2008-04-11 09:30:00,22.99,23.02,22.94,22.97,81000.0,18.0834,18.107,18.0441,18.0677,81000.0
2008-04-11 09:40:00,22.96,22.99,22.95,22.99,19300.0,18.0598,18.0834,18.0519,18.0834,19300.0
2008-04-11 09:50:00,22.98,23.0,22.94,22.94,45400.0,18.0755,18.0913,18.0441,18.0441,45400.0
2008-04-11 10:00:00,22.94,22.94,22.85,22.86,119800.0,18.0441,18.0441,17.9733,17.9811,119800.0
2008-04-11 10:10:00,22.85,22.95,22.85,22.94,85500.0,17.9733,18.0519,17.9733,18.0441,85500.0
2008-04-11 10:20:00,22.93,22.93,22.89,22.91,49700.0,18.0362,18.0362,18.0047,18.0205,49700.0
2008-04-11 10:30:00,22.92,22.93,22.9,22.92,18800.0,18.0283,18.0362,18.0126,18.0283,18800.0
2008-04-11 10:40:00,22.93,22.98,22.93,22.98,185300.0,18.0362,18.0755,18.0362,18.0755,185300.0
2008-04-11 10:50:00,22.97,22.99,22.95,22.96,692900.0,18.0677,18.0834,18.0519,18.0598,692900.0
2008-04-11 11:00:00,22.95,22.95,22.91,22.95,196000.0,18.0519,18.0519,18.0205,18.0519,196000.0
2008-04-11 11:10:00,22.95,22.95,22.9,22.91,610600.0,18.0519,18.0519,18.0126,18.0205,610600.0
2008-04-11 11:20:00,22.92,22.92,22.89,22.89,47600.0,18.0283,18.0283,18.0047,18.0047,47600.0
2008-04-11 11:30:00,22.89,22.92,22.88,22.91,9300.0,18.0047,18.0283,17.9969,18.0205,9300.0
2008-04-11 11:40:00,22.92,22.95,22.91,22.93,26100.0,18.0283,18.0519,18.0205,18.0362,26100.0
2008-04-11 11:50:00,22.92,22.92,22.89,22.92,18400.0,18.0283,18.0283,18.0047,18.0283,18400.0
2008-04-11 12:00:00,22.92,22.93,22.88,22.89,9900.0,18.0283,18.0362,17.9969,18.0047,9900.0
2008-04-11 12:10:00,22.87,22.88,22.84,22.85,17300.0,17.989,17.9969,17.9654,17.9733,17300.0
2008-04-11 12:20:00,22.85,22.85,22.78,22.79,60300.0,17.9733,17.9733,17.9182,17.9261,60300.0
2008-04-11 12:30:00,22.79,22.8,22.79,22.8,15300.0,17.9261,17.9339,17.9261,17.9339,15300.0
2008-04-11 12:40:00,22.79,22.82,22.79,22.81,10600.0,17.9261,17.9497,17.9261,17.9418,10600.0
2008-04-11 12:50:00,22.81,22.83,22.81,22.82,7500.0,17.9418,17.9575,17.9418,17.9497,7500.0
2008-04-11 13:00:00,22.82,22.82,22.8,22.82,8300.0,17.9497,17.9497,17.9339,17.9497,8300.0
2008-04-11 13:10:00,22.81,22.83,22.81,22.83,79800.0,17.9418,17.9575,17.9418,17.9575,79800.0
2008-04-11 13:20:00,22.83,22.84,22.77,22.77,21800.0,17.9575,17.9654,17.9104,17.9104,21800.0
2008-04-11 13:30:00,22.76,22.76,22.72,22.73,15100.0,17.9025,17.9025,17.871,17.8789,15100.0
2008-04-11 13:40:00,22.73,22.74,22.73,22.73,15200.0,17.8789,17.8868,17.8789,17.8789,15200.0
2008-04-11 13:50:00,22.72,22.73,22.7,22.73,21400.0,17.871,17.8789,17.8553,17.8789,21400.0
2008-04-11 14:00:00,22.72,22.73,22.7,22.71,70200.0,17.871,17.8789,17.8553,17.8632,70200.0
2008-04-11 14:10:00,22.71,22.71,22.64,22.65,112300.0,17.8632,17.8632,17.8081,17.816,112300.0
2008-04-11 14:20:00,22.66,22.67,22.65,22.66,11100.0,17.8238,17.8317,17.816,17.8238,11100.0
2008-04-11 14:30:00,22.67,22.67,22.64,22.64,43400.0,17.8317,17.8317,17.8081,17.8081,43400.0
2008-04-11 14:40:00,22.65,22.65,22.62,22.64,57400.0,17.816,17.816,17.7924,17.8081,57400.0
2008-04-11 14:50:00,22.65,22.68,22.65,22.66,46600.0,17.816,17.8396,17.816,17.8238,46600.0
2008-04-11 15:00:00,22.66,22.66,22.62,22.63,38800.0,17.8238,17.8238,17.7924,17.8002,38800.0
2008-04-11 15:10:00,22.63,22.64,22.6,22.64,27500.0,17.8002,17.8081,17.7766,17.8081,27500.0
2008-04-11 15:20:00,22.65,22.68,22.64,22.68,29500.0,17.816,17.8396,17.8081,17.8396,29500.0
2008-04-11 15:30:00,22.68,22.68,22.59,22.59,42400.0,17.8396,17.8396,17.7688,17.7688,42400.0
2008-04-11 15:40:00,22.59,22.6,22.57,22.58,313500.0,17.7688,17.7766,17.753,17.7609,313500.0
2008-04-11 15:50:00,22.58,22.62,22.55,22.6,2047900.0,17.7609,17.7924,17.7373,17.7766,2047900.0
2008-04-14 09:30:00,22.59,22.6,22.53,22.53,67700.0,17.7688,17.7766,17.7216,17.7216,67700.0
2008-04-14 09:40:00,22.55,22.56,22.5,22.56,31000.0,17.7373,17.7452,17.698,17.7452,31000.0
2008-04-14 09:50:00,22.55,22.62,22.54,22.61,64300.0,17.7373,17.7924,17.7294,17.7845,64300.0
2008-04-14 10:00:00,22.61,22.66,22.59,22.6,20700.0,17.7845,17.8238,17.7688,17.7766,20700.0
2008-04-14 10:10:00,22.6,22.61,22.57,22.6,14500.0,17.7766,17.7845,17.753,17.7766,14500.0
2008-04-14 10:20:00,22.6,22.62,22.57,22.6,12400.0,17.7766,17.7924,17.753,17.7766,12400.0
2008-04-14 10:30:00,22.59,22.64,22.59,22.63,12400.0,17.7688,17.8081,17.7688,17.8002,12400.0
2008-04-14 10:40:00,22.64,22.66,22.63,22.64,68000.0,17.8081,17.8238,17.8002,17.8081,68000.0
2008-04-14 10:50:00,22.64,22.66,22.6,22.65,34600.0,17.8081,17.8238,17.7766,17.816,34600.0
2008-04-14 11:00:00,22.66,22.69,22.65,22.66,36500.0,17.8238,17.8474,17.816,17.8238,36500.0
2008-04-14 11:10:00,22.65,22.66,22.59,22.6,54100.0,17.816,17.8238,17.7688,17.7766,54100.0
2008-04-14 11:20:00,22.59,22.6,22.56,22.57,36900.0,17.7688,17.7766,17.7452,17.753,36900.0
2008-04-14 11:30:00,22.57,22.58,22.54,22.56,37000.0,17.753,17.7609,17.7294,17.7452,37000.0
2008-04-14 11:40:00,22.57,22.6,22.56,22.58,48300.0,17.753,17.7766,17.7452,17.7609,48300.0
2008-04-14 11:50:00,22.59,22.59,22.56,22.59,37400.0,17.7688,17.7688,17.7452,17.7688,37400.0
2008-04-14 12:00:00,22.6,22.61,22.59,22.61,28100.0,17.7766,17.7845,17.7688,17.7845,28100.0
2008-04-14 12:10:00,22.62,22.62,22.58,22.59,29400.0,17.7924,17.7924,17.7609,17.7688,29400.0
2008-04-14 12:20:00,22.59,22.67,22.57,22.66,159000.0,17.7688,17.8317,17.753,17.8238,159000.0
2008-04-14 12:30:00,22.66,22.67,22.65,22.66,146100.0,17.8238,17.8317,17.816,17.8238,146100.0
2008-04-14 12:40:00,22.66,22.7,22.64,22.7,31800.0,17.8238,17.8553,17.8081,17.8553,31800.0
2008-04-14 12:50:00,22.7,22.73,22.7,22.72,23900.0,17.8553,17.8789,17.8553,17.871,23900.0
2008-04-14 13:00:00,22.72,22.72,22.69,22.71,27900.0,17.871,17.871,17.8474,17.8632,27900.0
2008-04-14 13:10:00,22.7,22.74,22.67,22.68,38100.0,17.8553,17.8868,17.8317,17.8396,38100.0
2008-04-14 13:20:00,22.67,22.69,22.65,22.68,42300.0,17.8317,17.8474,17.816,17.8396,42300.0
2008-04-14 13:30:00,22.67,22.68,22.65,22.65,34300.0,17.8317,17.8396,17.816,17.816,34300.0
2008-04-14 13:40:00,22.65,22.67,22.62,22.62,42100.0,17.816,17.8317,17.7924,17.7924,42100.0
2008-04-14 13:50:00,22.61,22.63,22.6,22.62,27100.0,17.7845,17.8002,17.7766,17.7924,27100.0
2008-04-14 14:00:00,22.61,22.62,22.59,22.59,32500.0,17.7845,17.7924,17.7688,17.7688,32500.0
2008-04-14 14:10:00,22.59,22.61,22.58,22.58,46400.0,17.7688,17.7845,17.7609,17.7609,46400.0
2008-04-14 14:20:00,22.58,22.62,22.58,22.59,50100.0,17.7609,17.7924,17.7609,17.7688,50100.0
2008-04-14 14:30:00,22.6,22.62,22.58,22.61,42400.0,17.7766,17.7924,17.7609,17.7845,42400.0
2008-04-14 14:40:00,22.61,22.62,22.59,22.59,34100.0,17.7845,17.7924,17.7688,17.7688,34100.0
2008-04-14 14:50:00,22.58,22.58,22.52,22.53,44500.0,17.7609,17.7609,17.7137,17.7216,44500.0
2008-04-14 15:00:00,22.53,22.55,22.5,22.51,95300.0,17.7216,17.7373,17.698,17.7058,95300.0
2008-04-14 15:10:00,22.51,22.53,22.5,22.51,34600.0,17.7058,17.7216,17.698,17.7058,34600.0
2008-04-14 15:20:00,22.52,22.54,22.5,22.5,57000.0,17.7137,17.7294,17.698,17.698,57000.0
2008-04-14 15:30:00,22.49,22.53,22.47,22.51,104400.0,17.6901,17.7216,17.6744,17.7058,104400.0
2008-04-14 15:40:00,22.51,22.56,22.51,22.54,339900.0,17.7058,17.7452,17.7058,17.7294,339900.0
2008-04-14 15:50:00,22.53,22.54,22.5,22.5,93600.0,17.7216,17.7294,17.698,17.698,93600.0
2008-04-15 09:30:00,22.57,22.62,22.53,22.56,70700.0,17.753,17.7924,17.7216,17.7452,70700.0
2008-04-15 09:40:00,22.57,22.57,22.53,22.53,45000.0,17.753,17.753,17.7216,17.7216,45000.0
2008-04-15 09:50:00,22.53,22.55,22.51,22.54,35000.0,17.7216,17.7373,17.7058,17.7294,35000.0
2008-04-15 10:00:00,22.54,22.59,22.54,22.55,41000.0,17.7294,17.7688,17.7294,17.7373,41000.0
2008-04-15 10:10:00,22.54,22.55,22.5,22.52,20400.0,17.7294,17.7373,17.698,17.7137,20400.0
2008-04-15 10:20:00,22.52,22.53,22.46,22.46,43100.0,17.7137,17.7216,17.6665,17.6665,43100.0
2008-04-15 10:30:00,22.46,22.47,22.42,22.44,2104300.0,17.6665,17.6744,17.635,17.6508,2104300.0
2008-04-15 10:40:00,22.42,22.45,22.39,22.44,454400.0,17.635,17.6586,17.6115,17.6508,454400.0
2008-04-15 10:50:00,22.44,22.45,22.4,22.42,108400.0,17.6508,17.6586,17.6193,17.635,108400.0
2008-04-15 11:00:00,22.42,22.43,22.37,22.37,53900.0,17.635,17.6429,17.5957,17.5957,53900.0
2008-04-15 11:10:00,22.38,22.39,22.31,22.31,184700.0,17.6036,17.6115,17.5485,17.5485,184700.0
2008-04-15 11:20:00,22.32,22.35,22.31,22.35,42700.0,17.5564,17.58,17.5485,17.58,42700.0
2008-04-15 11:30:00,22.35,22.36,22.34,22.35,15200.0,17.58,17.5879,17.5721,17.58,15200.0
2008-04-15 11:40:00,22.35,22.38,22.32,22.38,170900.0,17.58,17.6036,17.5564,17.6036,170900.0
2008-04-15 11:50:00,22.38,22.39,22.36,22.36,15800.0,17.6036,17.6115,17.5879,17.5879,15800.0
2008-04-15 12:00:00,22.36,22.37,22.33,22.35,43200.0,17.5879,17.5957,17.5643,17.58,43200.0
2008-04-15 12:10:00,22.35,22.37,22.35,22.36,14800.0,17.58,17.5957,17.58,17.5879,14800.0
2008-04-15 12:20:00,22.37,22.4,22.36,22.4,10100.0,17.5957,17.6193,17.5879,17.6193,10100.0
2008-04-15 12:30:00,22.4,22.42,22.39,22.41,30000.0,17.6193,17.635,17.6115,17.6272,30000.0
2008-04-15 12:40:00,22.41,22.41,22.39,22.39,72900.0,17.6272,17.6272,17.6115,17.6115,72900.0
2008-04-15 12:50:00,22.4,22.42,22.38,22.4,121800.0,17.6193,17.635,17.6036,17.6193,121800.0
2008-04-15 13:00:00,22.4,22.41,22.38,22.38,54000.0,17.6193,17.6272,17.6036,17.6036,54000.0
2008-04-15 13:10:00,22.39,22.44,22.39,22.43,96000.0,17.6115,17.6508,17.6115,17.6429,96000.0
2008-04-15 13:20:00,22.43,22.45,22.43,22.44,44200.0,17.6429,17.6586,17.6429,17.6508,44200.0
2008-04-15 13:30:00,22.44,22.44,22.4,22.41,24300.0,17.6508,17.6508,17.6193,17.6272,24300.0
2008-04-15 13:40:00,22.41,22.49,22.41,22.49,21500.0,17.6272,17.6901,17.6272,17.6901,21500.0
2008-04-15 13:50:00,22.5,22.5,22.48,22.48,18100.0,17.698,17.698,17.6822,17.6822,18100.0
2008-04-15 14:00:00,22.49,22.49,22.46,22.47,44400.0,17.6901,17.6901,17.6665,17.6744,44400.0
2008-04-15 14:10:00,22.46,22.48,22.45,22.45,18400.0,17.6665,17.6822,17.6586,17.6586,18400.0
2008-04-15 14:20:00,22.45,22.47,22.45,22.45,18100.0,17.6586,17.6744,17.6586,17.6586,18100.0
2008-04-15 14:30:00,22.46,22.5,22.46,22.49,9800.0,17.6665,17.698,17.6665,17.6901,9800.0
2008-04-15 14:40:00,22.48,22.49,22.44,22.44,23700.0,17.6822,17.6901,17.6508,17.6508,23700.0
2008-04-15 14:50:00,22.44,22.44,22.39,22.41,39800.0,17.6508,17.6508,17.6115,17.6272,39800.0
2008-04-15 15:00:00,22.41,22.45,22.4,22.43,40500.0,17.6272,17.6586,17.6193,17.6429,40500.0
2008-04-15 15:10:00,22.42,22.44,22.42,22.44,24100.0,17.635,17.6508,17.635,17.6508,24100.0
2008-04-15 15:20:00,22.45,22.52,22.45,22.52,33200.0,17.6586,17.7137,17.6586,17.7137,33200.0
2008-04-15 15:30:00,22.52,22.55,22.49,22.49,41200.0,17.7137,17.7373,17.6901,17.6901,41200.0
2008-04-15 15:40:00,22.49,22.5,22.46,22.47,49900.0,17.6901,17.698,17.6665,17.6744,49900.0
2008-04-15 15:50:00,22.48,22.55,22.45,22.52,164400.0,17.6822,17.7373,17.6586,17.7137,164400.0
2008-04-16 09:30:00,22.83,22.87,22.78,22.87,225400.0,17.9575,17.989,17.9182,17.989,225400.0
2008-04-16 09:40:00,22.87,22.87,22.82,22.85,60800.0,17.989,17.989,17.9497,17.9733,60800.0
2008-04-16 09:50:00,22.85,22.86,22.82,22.82,63600.0,17.9733,17.9811,17.9497,17.9497,63600.0
2008-04-16 10:00:00,22.82,22.83,22.8,22.8,75600.0,17.9497,17.9575,17.9339,17.9339,75600.0
2008-04-16 10:10:00,22.8,22.85,22.77,22.85,79000.0,17.9339,17.9733,17.9104,17.9733,79000.0
2008-04-16 10:20:00,22.85,22.96,22.85,22.92,103700.0,17.9733,18.0598,17.9733,18.0283,103700.0
2008-04-16 10:30:00,22.93,22.97,22.9,22.91,102600.0,18.0362,18.0677,18.0126,18.0205,102600.0
2008-04-16 10:40:00,22.9,22.96,22.89,22.95,42800.0,18.0126,18.0598,18.0047,18.0519,42800.0
2008-04-16 10:50:00,22.95,22.99,22.95,22.99,51800.0,18.0519,18.0834,18.0519,18.0834,51800.0
2008-04-16 11:00:00,23.0,23.02,22.96,22.97,82700.0,18.0913,18.107,18.0598,18.0677,82700.0
2008-04-16 11:10:00,22.97,22.99,22.96,22.97,75600.0,18.0677,18.0834,18.0598,18.0677,75600.0
2008-04-16 11:20:00,22.98,22.99,22.95,22.98,41500.0,18.0755,18.0834,18.0519,18.0755,41500.0
2008-04-16 11:30:00,22.98,23.04,22.97,23.03,264500.0,18.0755,18.1227,18.0677,18.1149,264500.0
2008-04-16 11:40:00,23.03,23.04,23.0,23.0,41000.0,18.1149,18.1227,18.0913,18.0913,41000.0
2008-04-16 11:50:00,23.0,23.01,22.98,23.0,80000.0,18.0913,18.0991,18.0755,18.0913,80000.0
2008-04-16 12:00:00,22.99,23.03,22.99,23.03,27300.0,18.0834,18.1149,18.0834,18.1149,27300.0
2008-04-16 12:10:00,23.04,23.07,23.03,23.06,39500.0,18.1227,18.1463,18.1149,18.1385,39500.0
2008-04-16 12:20:00,23.06,23.08,23.06,23.07,29800.0,18.1385,18.1542,18.1385,18.1463,29800.0
2008-04-16 12:30:00,23.07,23.08,23.03,23.04,40600.0,18.1463,18.1542,18.1149,18.1227,40600.0
2008-04-16 12:40:00,23.04,23.06,23.03,23.03,40100.0,18.1227,18.1385,18.1149,18.1149,40100.0
2008-04-16 12:50:00,23.03,23.06,23.03,23.05,57900.0,18.1149,18.1385,18.1149,18.1306,57900.0
2008-04-16 13:00:00,23.06,23.08,23.0,23.0,47300.0,18.1385,18.1542,18.0913,18.0913,47300.0
2008-04-16 13:10:00,23.01,23.02,23.0,23.01,56100.0,18.0991,18.107,18.0913,18.0991,56100.0
2008-04-16 13:20:00,23.0,23.03,23.0,23.01,43200.0,18.0913,18.1149,18.0913,18.0991,43200.0
2008-04-16 13:30:00,23.01,23.02,22.97,22.98,34700.0,18.0991,18.107,18.0677,18.0755,34700.0
2008-04-16 13:40:00,22.98,23.01,22.97,23.0,17900.0,18.0755,18.0991,18.0677,18.0913,17900.0
2008-04-16 13:50:00,23.01,23.02,22.99,23.01,127200.0,18.0991,18.107,18.0834,18.0991,127200.0
2008-04-16 14:00:00,23.0,23.01,22.96,22.99,224200.0,18.0913,18.0991,18.0598,18.0834,224200.0
2008-04-16 14:10:00,22.98,23.01,22.97,23.0,112000.0,18.0755,18.0991,18.0677,18.0913,112000.0
2008-04-16 14:20:00,23.01,23.03,22.99,23.02,129800.0,18.0991,18.1149,18.0834,18.107,129800.0
2008-04-16 14:30:00,23.02,23.05,23.01,23.01,116100.0,18.107,18.1306,18.0991,18.0991,116100.0
2008-04-16 14:40:00,23.02,23.05,23.02,23.03,138300.0,18.107,18.1306,18.107,18.1149,138300.0
2008-04-16 14:50:00,23.04,23.09,23.03,23.06,174700.0,18.1227,18.1621,18.1149,18.1385,174700.0
2008-04-16 15:00:00,23.07,23.09,23.06,23.09,129400.0,18.1463,18.1621,18.1385,18.1621,129400.0
2008-04-16 15:10:00,23.09,23.14,23.08,23.13,162900.0,18.1621,18.2014,18.1542,18.1935,162900.0
2008-04-16 15:20:00,23.13,23.14,23.11,23.12,162200.0,18.1935,18.2014,18.1778,18.1857,162200.0
2008-04-16 15:30:00,23.12,23.15,23.1,23.14,194700.0,18.1857,18.2092,18.1699,18.2014,194700.0
2008-04-16 15:40:00,23.14,23.15,23.1,23.14,229100.0,18.2014,18.2092,18.1699,18.2014,229100.0
2008-04-16 15:50:00,23.14,23.18,23.12,23.13,673800.0,18.2014,18.2328,18.1857,18.1935,673800.0
2008-04-17 09:30:00,23.19,23.23,23.1,23.11,237900.0,18.2407,18.2722,18.1699,18.1778,237900.0
2008-04-17 09:40:00,23.11,23.13,23.09,23.11,52800.0,18.1778,18.1935,18.1621,18.1778,52800.0
2008-04-17 09:50:00,23.11,23.11,23.05,23.08,59800.0,18.1778,18.1778,18.1306,18.1542,59800.0
2008-04-17 10:00:00,23.09,23.09,23.02,23.08,98800.0,18.1621,18.1621,18.107,18.1542,98800.0
2008-04-17 10:10:00,23.08,23.16,23.08,23.14,77600.0,18.1542,18.2171,18.1542,18.2014,77600.0
2008-04-17 10:20:00,23.14,23.17,23.12,23.12,32400.0,18.2014,18.225,18.1857,18.1857,32400.0
2008-04-17 10:30:00,23.12,23.14,23.1,23.14,53400.0,18.1857,18.2014,18.1699,18.2014,53400.0
2008-04-17 10:40:00,23.14,23.14,23.1,23.1,32900.0,18.2014,18.2014,18.1699,18.1699,32900.0
2008-04-17 10:50:00,23.1,23.11,23.07,23.08,37600.0,18.1699,18.1778,18.1463,18.1542,37600.0
2008-04-17 11:00:00,23.09,23.09,23.03,23.05,49700.0,18.1621,18.1621,18.1149,18.1306,49700.0
2008-04-17 11:10:00,23.05,23.08,23.05,23.08,19100.0,18.1306,18.1542,18.1306,18.1542,19100.0
2008-04-17 11:20:00,23.08,23.08,23.02,23.02,55200.0,18.1542,18.1542,18.107,18.107,55200.0
2008-04-17 11:30:00,23.03,23.04,23.0,23.03,41900.0,18.1149,18.1227,18.0913,18.1149,41900.0
2008-04-17 11:40:00,23.02,23.05,23.01,23.05,52300.0,18.107,18.1306,18.0991,18.1306,52300.0
2008-04-17 11:50:00,23.04,23.06,23.02,23.05,44600.0,18.1227,18.1385,18.107,18.1306,44600.0
2008-04-17 12:00:00,23.05,23.06,23.04,23.06,11600.0,18.1306,18.1385,18.1227,18.1385,11600.0
2008-04-17 12:10:00,23.07,23.07,23.05,23.06,13300.0,18.1463,18.1463,18.1306,18.1385,13300.0
2008-04-17 12:20:00,23.05,23.05,23.02,23.02,32400.0,18.1306,18.1306,18.107,18.107,32400.0
2008-04-17 12:30:00,23.04,23.04,23.02,23.04,43100.0,18.1227,18.1227,18.107,18.1227,43100.0
2008-04-17 12:40:00,23.04,23.07,23.04,23.05,28400.0,18.1227,18.1463,18.1227,18.1306,28400.0
2008-04-17 12:50:00,23.06,23.11,23.06,23.11,21000.0,18.1385,18.1778,18.1385,18.1778,21000.0
2008-04-17 13:00:00,23.11,23.11,23.09,23.1,34500.0,18.1778,18.1778,18.1621,18.1699,34500.0
2008-04-17 13:10:00,23.1,23.11,23.09,23.1,41400.0,18.1699,18.1778,18.1621,18.1699,41400.0
2008-04-17 13:20:00,23.09,23.11,23.08,23.11,56900.0,18.1621,18.1778,18.1542,18.1778,56900.0
2008-04-17 13:30:00,23.12,23.13,23.09,23.12,47100.0,18.1857,18.1935,18.1621,18.1857,47100.0
2008-04-17 13:40:00,23.12,23.14,23.09,23.11,43000.0,18.1857,18.2014,18.1621,18.1778,43000.0
2008-04-17 13:50:00,23.1,23.12,23.07,23.08,34300.0,18.1699,18.1857,18.1463,18.1542,34300.0
2008-04-17 14:00:00,23.07,23.09,23.06,23.08,17900.0,18.1463,18.1621,18.1385,18.1542,17900.0
2008-04-17 14:10:00,23.08,23.08,23.05,23.07,31000.0,18.1542,18.1542,18.1306,18.1463,31000.0
2008-04-17 14:20:00,23.07,23.09,23.07,23.07,6200.0,18.1463,18.1621,18.1463,18.1463,6200.0
2008-04-17 14:30:00,23.08,23.12,23.07,23.12,43200.0,18.1542,18.1857,18.1463,18.1857,43200.0
2008-04-17 14:40:00,23.12,23.14,23.12,23.13,82500.0,18.1857,18.2014,18.1857,18.1935,82500.0
2008-04-17 14:50:00,23.13,23.13,23.09,23.09,30600.0,18.1935,18.1935,18.1621,18.1621,30600.0
2008-04-17 15:00:00,23.1,23.16,23.09,23.15,68200.0,18.1699,18.2171,18.1621,18.2092,68200.0
2008-04-17 15:10:00,23.15,23.18,23.14,23.18,56300.0,18.2092,18.2328,18.2014,18.2328,56300.0
2008-04-17 15:20:00,23.18,23.19,23.16,23.16,53800.0,18.2328,18.2407,18.2171,18.2171,53800.0
2008-04-17 15:30:00,23.16,23.2,23.15,23.19,38400.0,18.2171,18.2486,18.2092,18.2407,38400.0
2008-04-17 15:40:00,23.18,23.19,23.16,23.18,49500.0,18.2328,18.2407,18.2171,18.2328,49500.0
2008-04-17 15:50:00,23.19,23.21,23.15,23.17,769600.0,18.2407,18.2564,18.2092,18.225,769600.0
2008-04-18 09:30:00,23.85,23.88,23.72,23.75,167100.0,18.7599,18.7835,18.6576,18.6812,167100.0
2008-04-18 09:40:00,23.76,23.77,23.71,23.72,100000.0,18.6891,18.6969,18.6497,18.6576,100000.0
2008-04-18 09:50:00,23.71,23.72,23.68,23.69,43500.0,18.6497,18.6576,18.6261,18.634,43500.0
2008-04-18 10:00:00,23.68,23.68,23.64,23.64,56700.0,18.6261,18.6261,18.5947,18.5947,56700.0
2008-04-18 10:10:00,23.63,23.69,23.63,23.68,88700.0,18.5868,18.634,18.5868,18.6261,88700.0
2008-04-18 10:20:00,23.67,23.71,23.66,23.66,53800.0,18.6183,18.6497,18.6104,18.6104,53800.0
2008-04-18 10:30:00,23.67,23.73,23.66,23.73,133200.0,18.6183,18.6655,18.6104,18.6655,133200.0
2008-04-18 10:40:00,23.73,23.78,23.72,23.75,150000.0,18.6655,18.7048,18.6576,18.6812,150000.0
2008-04-18 10:50:00,23.75,23.75,23.72,23.74,14000.0,18.6812,18.6812,18.6576,18.6733,14000.0
2008-04-18 11:00:00,23.74,23.8,23.74,23.76,87500.0,18.6733,18.7205,18.6733,18.6891,87500.0
2008-04-18 11:10:00,23.76,23.78,23.74,23.74,32200.0,18.6891,18.7048,18.6733,18.6733,32200.0
2008-04-18 11:20:00,23.75,23.8,23.75,23.79,84400.0,18.6812,18.7205,18.6812,18.7127,84400.0
2008-04-18 11:30:00,23.8,23.81,23.79,23.79,50800.0,18.7205,18.7284,18.7127,18.7127,50800.0
2008-04-18 11:40:00,23.78,23.82,23.78,23.82,57700.0,18.7048,18.7363,18.7048,18.7363,57700.0
2008-04-18 11:50:00,23.81,23.87,23.81,23.86,108900.0,18.7284,18.7756,18.7284,18.7677,108900.0
2008-04-18 12:00:00,23.86,23.87,23.85,23.86,31700.0,18.7677,18.7756,18.7599,18.7677,31700.0
2008-04-18 12:10:00,23.86,23.89,23.84,23.89,56000.0,18.7677,18.7913,18.752,18.7913,56000.0
2008-04-18 12:20:00,23.89,23.93,23.88,23.92,55300.0,18.7913,18.8228,18.7835,18.8149,55300.0
2008-04-18 12:30:00,23.91,23.92,23.9,23.92,29900.0,18.807,18.8149,18.7992,18.8149,29900.0
2008-04-18 12:40:00,23.92,23.93,23.9,23.9,23900.0,18.8149,18.8228,18.7992,18.7992,23900.0
2008-04-18 12:50:00,23.89,23.89,23.87,23.88,25300.0,18.7913,18.7913,18.7756,18.7835,25300.0
2008-04-18 13:00:00,23.89,23.93,23.88,23.93,45500.0,18.7913,18.8228,18.7835,18.8228,45500.0
2008-04-18 13:10:00,23.93,23.93,23.92,23.93,47300.0,18.8228,18.8228,18.8149,18.8228,47300.0
2008-04-18 13:20:00,23.93,23.95,23.91,23.94,49900.0,18.8228,18.8385,18.807,18.8306,49900.0
2008-04-18 13:30:00,23.93,23.95,23.91,23.91,33600.0,18.8228,18.8385,18.807,18.807,33600.0
2008-04-18 13:40:00,23.91,23.92,23.9,23.91,28000.0,18.807,18.8149,18.7992,18.807,28000.0
2008-04-18 13:50:00,23.91,23.93,23.9,23.93,47500.0,18.807,18.8228,18.7992,18.8228,47500.0
2008-04-18 14:00:00,23.92,23.93,23.88,23.88,30100.0,18.8149,18.8228,18.7835,18.7835,30100.0
2008-04-18 14:10:00,23.87,23.9,23.87,23.9,54500.0,18.7756,18.7992,18.7756,18.7992,54500.0
2008-04-18 14:20:00,23.9,23.91,23.86,23.86,49400.0,18.7992,18.807,18.7677,18.7677,49400.0
2008-04-18 14:30:00,23.86,23.88,23.85,23.85,44300.0,18.7677,18.7835,18.7599,18.7599,44300.0
2008-04-18 14:40:00,23.86,23.89,23.86,23.89,37300.0,18.7677,18.7913,18.7677,18.7913,37300.0
2008-04-18 14:50:00,23.88,23.89,23.86,23.87,20400.0,18.7835,18.7913,18.7677,18.7756,20400.0
2008-04-18 15:00:00,23.86,23.87,23.84,23.86,89800.0,18.7677,18.7756,18.752,18.7677,89800.0
2008-04-18 15:10:00,23.87,23.87,23.84,23.84,73600.0,18.7756,18.7756,18.752,18.752,73600.0
2008-04-18 15:20:00,23.84,23.84,23.78,23.8,55100.0,18.752,18.752,18.7048,18.7205,55100.0
2008-04-18 15:30:00,23.8,23.83,23.79,23.79,45900.0,18.7205,18.7441,18.7127,18.7127,45900.0
2008-04-18 15:40:00,23.8,23.81,23.76,23.77,331400.0,18.7205,18.7284,18.6891,18.6969,331400.0
2008-04-18 15:50:00,23.77,23.84,23.77,23.83,148100.0,18.6969,18.752,18.6969,18.7441,148100.0
2008-04-21 09:30:00,23.76,23.82,23.7,23.75,164000.0,18.6891,18.7363,18.6419,18.6812,164000.0
2008-04-21 09:40:00,23.75,23.82,23.75,23.81,28800.0,18.6812,18.7363,18.6812,18.7284,28800.0
2008-04-21 09:50:00,23.81,23.84,23.81,23.83,71100.0,18.7284,18.752,18.7284,18.7441,71100.0
2008-04-21 10:00:00,23.82,23.82,23.77,23.81,27100.0,18.7363,18.7363,18.6969,18.7284,27100.0
2008-04-21 10:10:00,23.8,23.82,23.75,23.77,41000.0,18.7205,18.7363,18.6812,18.6969,41000.0
2008-04-21 10:20:00,23.77,23.79,23.75,23.75,35000.0,18.6969,18.7127,18.6812,18.6812,35000.0
2008-04-21 10:30:00,23.75,23.79,23.74,23.78,28700.0,18.6812,18.7127,18.6733,18.7048,28700.0
2008-04-21 10:40:00,23.8,23.81,23.79,23.8,23900.0,18.7205,18.7284,18.7127,18.7205,23900.0
2008-04-21 10:50:00,23.8,23.82,23.77,23.77,26600.0,18.7205,18.7363,18.6969,18.6969,26600.0
2008-04-21 11:00:00,23.77,23.8,23.76,23.78,37100.0,18.6969,18.7205,18.6891,18.7048,37100.0
2008-04-21 11:10:00,23.79,23.81,23.78,23.81,17900.0,18.7127,18.7284,18.7048,18.7284,17900.0
2008-04-21 11:20:00,23.82,23.84,23.81,23.83,19400.0,18.7363,18.752,18.7284,18.7441,19400.0
2008-04-21 11:30:00,23.83,23.87,23.83,23.86,25700.0,18.7441,18.7756,18.7441,18.7677,25700.0
2008-04-21 11:40:00,23.86,23.88,23.85,23.88,17500.0,18.7677,18.7835,18.7599,18.7835,17500.0
2008-04-21 11:50:00,23.87,23.89,23.87,23.88,19600.0,18.7756,18.7913,18.7756,18.7835,19600.0
2008-04-21 12:00:00,23.88,23.9,23.86,23.89,14800.0,18.7835,18.7992,18.7677,18.7913,14800.0
2008-04-21 12:10:00,23.89,23.89,23.87,23.88,21500.0,18.7913,18.7913,18.7756,18.7835,21500.0
2008-04-21 12:20:00,23.88,23.9,23.88,23.88,13800.0,18.7835,18.7992,18.7835,18.7835,13800.0
2008-04-21 12:30:00,23.88,23.89,23.86,23.87,16800.0,18.7835,18.7913,18.7677,18.7756,16800.0
2008-04-21 12:40:00,23.87,23.91,23.87,23.91,27100.0,18.7756,18.807,18.7756,18.807,27100.0
2008-04-21 12:50:00,23.91,23.91,23.88,23.9,13400.0,18.807,18.807,18.7835,18.7992,13400.0
2008-04-21 13:00:00,23.9,23.96,23.9,23.95,14500.0,18.7992,18.8464,18.7992,18.8385,14500.0
2008-04-21 13:10:00,23.95,23.95,23.93,23.94,18100.0,18.8385,18.8385,18.8228,18.8306,18100.0
2008-04-21 13:20:00,23.94,23.94,23.92,23.92,12100.0,18.8306,18.8306,18.8149,18.8149,12100.0
2008-04-21 13:30:00,23.91,23.92,23.9,23.9,7700.0,18.807,18.8149,18.7992,18.7992,7700.0
2008-04-21 13:40:00,23.9,23.91,23.85,23.87,28700.0,18.7992,18.807,18.7599,18.7756,28700.0
2008-04-21 13:50:00,23.86,23.87,23.85,23.87,21000.0,18.7677,18.7756,18.7599,18.7756,21000.0
2008-04-21 14:00:00,23.87,23.87,23.85,23.86,18000.0,18.7756,18.7756,18.7599,18.7677,18000.0
2008-04-21 14:10:00,23.87,23.87,23.85,23.87,24900.0,18.7756,18.7756,18.7599,18.7756,24900.0
2008-04-21 14:20:00,23.88,23.88,23.85,23.86,15100.0,18.7835,18.7835,18.7599,18.7677,15100.0
2008-04-21 14:30:00,23.86,23.89,23.85,23.88,21200.0,18.7677,18.7913,18.7599,18.7835,21200.0
2008-04-21 14:40:00,23.88,23.93,23.87,23.93,22400.0,18.7835,18.8228,18.7756,18.8228,22400.0
2008-04-21 14:50:00,23.92,23.94,23.92,23.92,16600.0,18.8149,18.8306,18.8149,18.8149,16600.0
2008-04-21 15:00:00,23.93,23.99,23.92,23.96,19000.0,18.8228,18.87,18.8149,18.8464,19000.0
2008-04-21 15:10:00,23.96,24.0,23.95,24.0,27100.0,18.8464,18.8778,18.8385,18.8778,27100.0
2008-04-21 15:20:00,23.99,23.99,23.96,23.97,85600.0,18.87,18.87,18.8464,18.8542,85600.0
2008-04-21 15:30:00,23.96,24.0,23.94,23.99,34100.0,18.8464,18.8778,18.8306,18.87,34100.0
2008-04-21 15:40:00,23.99,24.0,23.97,24.0,118300.0,18.87,18.8778,18.8542,18.8778,118300.0
2008-04-21 15:50:00,24.0,24.01,23.97,23.99,2090200.0,18.8778,18.8857,18.8542,18.87,2090200.0
2008-04-22 09:30:00,23.93,23.93,23.83,23.83,545700.0,18.8228,18.8228,18.7441,18.7441,545700.0
2008-04-22 09:40:00,23.84,23.86,23.8,23.82,584500.0,18.752,18.7677,18.7205,18.7363,584500.0
2008-04-22 09:50:00,23.82,23.83,23.8,23.82,25200.0,18.7363,18.7441,18.7205,18.7363,25200.0
2008-04-22 10:00:00,23.83,23.88,23.83,23.88,72600.0,18.7441,18.7835,18.7441,18.7835,72600.0
2008-04-22 10:10:00,23.88,23.94,23.87,23.9,47300.0,18.7835,18.8306,18.7756,18.7992,47300.0
2008-04-22 10:20:00,23.89,23.9,23.8,23.8,19500.0,18.7913,18.7992,18.7205,18.7205,19500.0
2008-04-22 10:30:00,23.8,23.83,23.8,23.81,36600.0,18.7205,18.7441,18.7205,18.7284,36600.0
2008-04-22 10:40:00,23.81,23.84,23.81,23.84,23000.0,18.7284,18.752,18.7284,18.752,23000.0
2008-04-22 10:50:00,23.84,23.86,23.82,23.86,13100.0,18.752,18.7677,18.7363,18.7677,13100.0
2008-04-22 11:00:00,23.86,23.87,23.81,23.82,17500.0,18.7677,18.7756,18.7284,18.7363,17500.0
2008-04-22 11:10:00,23.81,23.85,23.81,23.84,33100.0,18.7284,18.7599,18.7284,18.752,33100.0
2008-04-22 11:20:00,23.83,23.85,23.82,23.83,25500.0,18.7441,18.7599,18.7363,18.7441,25500.0
2008-04-22 11:30:00,23.83,23.84,23.81,23.82,21200.0,18.7441,18.752,18.7284,18.7363,21200.0
2008-04-22 11:40:00,23.83,23.86,23.77,23.78,57400.0,18.7441,18.7677,18.6969,18.7048,57400.0
2008-04-22 11:50:00,23.78,23.79,23.71,23.73,43600.0,18.7048,18.7127,18.6497,18.6655,43600.0
2008-04-22 12:00:00,23.73,23.73,23.68,23.68,93000.0,18.6655,18.6655,18.6261,18.6261,93000.0
2008-04-22 12:10:00,23.67,23.74,23.67,23.73,24400.0,18.6183,18.6733,18.6183,18.6655,24400.0
2008-04-22 12:20:00,23.72,23.72,23.68,23.68,30600.0,18.6576,18.6576,18.6261,18.6261,30600.0
2008-04-22 12:30:00,23.68,23.69,23.63,23.64,20300.0,18.6261,18.634,18.5868,18.5947,20300.0
2008-04-22 12:40:00,23.65,23.65,23.61,23.65,28300.0,18.6025,18.6025,18.5711,18.6025,28300.0
2008-04-22 12:50:00,23.65,23.65,23.6,23.61,19800.0,18.6025,18.6025,18.5632,18.5711,19800.0
2008-04-22 13:00:00,23.62,23.66,23.61,23.66,99400.0,18.5789,18.6104,18.5711,18.6104,99400.0
2008-04-22 13:10:00,23.66,23.66,23.64,23.64,61300.0,18.6104,18.6104,18.5947,18.5947,61300.0
2008-04-22 13:20:00,23.65,23.66,23.65,23.65,28800.0,18.6025,18.6104,18.6025,18.6025,28800.0
2008-04-22 13:30:00,23.65,23.68,23.63,23.66,24100.0,18.6025,18.6261,18.5868,18.6104,24100.0
2008-04-22 13:40:00,23.66,23.67,23.65,23.65,23400.0,18.6104,18.6183,18.6025,18.6025,23400.0
2008-04-22 13:50:00,23.66,23.7,23.66,23.68,11900.0,18.6104,18.6419,18.6104,18.6261,11900.0
2008-04-22 14:00:00,23.68,23.69,23.64,23.67,31100.0,18.6261,18.634,18.5947,18.6183,31100.0
2008-04-22 14:10:00,23.68,23.68,23.65,23.66,41500.0,18.6261,18.6261,18.6025,18.6104,41500.0
2008-04-22 14:20:00,23.66,23.72,23.66,23.71,27200.0,18.6104,18.6576,18.6104,18.6497,27200.0
2008-04-22 14:30:00,23.71,23.73,23.67,23.67,41100.0,18.6497,18.6655,18.6183,18.6183,41100.0
2008-04-22 14:40:00,23.67,23.69,23.64,23.64,206500.0,18.6183,18.634,18.5947,18.5947,206500.0
2008-04-22 14:50:00,23.64,23.66,23.63,23.66,282700.0,18.5947,18.6104,18.5868,18.6104,282700.0
2008-04-22 15:00:00,23.66,23.73,23.64,23.71,437100.0,18.6104,18.6655,18.5947,18.6497,437100.0
2008-04-22 15:10:00,23.7,23.73,23.7,23.72,304100.0,18.6419,18.6655,18.6419,18.6576,304100.0
2008-04-22 15:20:00,23.72,23.74,23.68,23.72,353600.0,18.6576,18.6733,18.6261,18.6576,353600.0
2008-04-22 15:30:00,23.73,23.74,23.71,23.74,295300.0,18.6655,18.6733,18.6497,18.6733,295300.0
2008-04-22 15:40:00,23.74,23.78,23.73,23.77,418500.0,18.6733,18.7048,18.6655,18.6969,418500.0
2008-04-22 15:50:00,23.77,23.78,23.74,23.75,502700.0,18.6969,18.7048,18.6733,18.6812,502700.0
2008-04-23 09:30:00,23.87,23.95,23.86,23.87,27700.0,18.7756,18.8385,18.7677,18.7756,27700.0
2008-04-23 09:40:00,23.87,23.88,23.84,23.87,26200.0,18.7756,18.7835,18.752,18.7756,26200.0
2008-04-23 09:50:00,23.86,23.95,23.86,23.93,46700.0,18.7677,18.8385,18.7677,18.8228,46700.0
2008-04-23 10:00:00,23.92,23.92,23.88,23.91,33500.0,18.8149,18.8149,18.7835,18.807,33500.0
2008-04-23 10:10:00,23.91,23.95,23.9,23.95,32400.0,18.807,18.8385,18.7992,18.8385,32400.0
2008-04-23 10:20:00,23.96,24.04,23.96,24.03,45000.0,18.8464,18.9093,18.8464,18.9014,45000.0
2008-04-23 10:30:00,24.04,24.1,24.01,24.09,46900.0,18.9093,18.9565,18.8857,18.9486,46900.0
2008-04-23 10:40:00,24.1,24.13,24.09,24.11,53200.0,18.9565,18.9801,18.9486,18.9644,53200.0
2008-04-23 10:50:00,24.11,24.16,24.1,24.11,41200.0,18.9644,19.0037,18.9565,18.9644,41200.0
2008-04-23 11:00:00,24.09,24.12,24.09,24.11,131400.0,18.9486,18.9722,18.9486,18.9644,131400.0
2008-04-23 11:10:00,24.11,24.12,24.06,24.07,34600.0,18.9644,18.9722,18.925,18.9329,34600.0
2008-04-23 11:20:00,24.07,24.08,24.06,24.07,75000.0,18.9329,18.9408,18.925,18.9329,75000.0
2008-04-23 11:30:00,24.07,24.1,24.06,24.1,202500.0,18.9329,18.9565,18.925,18.9565,202500.0
2008-04-23 11:40:00,24.1,24.14,24.1,24.12,33100.0,18.9565,18.988,18.9565,18.9722,33100.0
2008-04-23 11:50:00,24.12,24.13,24.09,24.1,155800.0,18.9722,18.9801,18.9486,18.9565,155800.0
2008-04-23 12:00:00,24.1,24.1,24.05,24.05,26800.0,18.9565,18.9565,18.9172,18.9172,26800.0
2008-04-23 12:10:00,24.05,24.06,24.03,24.05,14500.0,18.9172,18.925,18.9014,18.9172,14500.0
2008-04-23 12:20:00,24.05,24.05,23.98,24.0,55000.0,18.9172,18.9172,18.8621,18.8778,55000.0
2008-04-23 12:30:00,24.0,24.01,23.93,23.94,35600.0,18.8778,18.8857,18.8228,18.8306,35600.0
2008-04-23 12:40:00,23.94,23.98,23.94,23.96,49600.0,18.8306,18.8621,18.8306,18.8464,49600.0
2008-04-23 12:50:00,23.96,23.99,23.96,23.98,442400.0,18.8464,18.87,18.8464,18.8621,442400.0
2008-04-23 13:00:00,23.97,23.98,23.95,23.98,52100.0,18.8542,18.8621,18.8385,18.8621,52100.0
2008-04-23 13:10:00,23.98,24.02,23.97,24.0,32400.0,18.8621,18.8936,18.8542,18.8778,32400.0
2008-04-23 13:20:00,24.0,24.04,23.99,24.04,51000.0,18.8778,18.9093,18.87,18.9093,51000.0
2008-04-23 13:30:00,24.04,24.05,24.02,24.04,26100.0,18.9093,18.9172,18.8936,18.9093,26100.0
2008-04-23 13:40:00,24.05,24.06,24.01,24.06,41600.0,18.9172,18.925,18.8857,18.925,41600.0
2008-04-23 13:50:00,24.07,24.08,24.05,24.08,35400.0,18.9329,18.9408,18.9172,18.9408,35400.0
2008-04-23 14:00:00,24.08,24.09,24.06,24.07,42100.0,18.9408,18.9486,18.925,18.9329,42100.0
2008-04-23 14:10:00,24.07,24.1,24.07,24.1,39100.0,18.9329,18.9565,18.9329,18.9565,39100.0
2008-04-23 14:20:00,24.1,24.11,24.06,24.06,20700.0,18.9565,18.9644,18.925,18.925,20700.0
2008-04-23 14:30:00,24.06,24.11,24.05,24.05,63600.0,18.925,18.9644,18.9172,18.9172,63600.0
2008-04-23 14:40:00,24.05,24.08,24.05,24.06,49700.0,18.9172,18.9408,18.9172,18.925,49700.0
2008-04-23 14:50:00,24.06,24.07,24.05,24.05,60100.0,18.925,18.9329,18.9172,18.9172,60100.0
2008-04-23 15:00:00,24.05,24.11,24.05,24.1,27700.0,18.9172,18.9644,18.9172,18.9565,27700.0
2008-04-23 15:10:00,24.11,24.13,24.11,24.12,61300.0,18.9644,18.9801,18.9644,18.9722,61300.0
2008-04-23 15:20:00,24.13,24.13,24.06,24.06,166700.0,18.9801,18.9801,18.925,18.925,166700.0
2008-04-23 15:30:00,24.06,24.09,24.04,24.09,265600.0,18.925,18.9486,18.9093,18.9486,265600.0
2008-04-23 15:40:00,24.08,24.11,24.04,24.07,272600.0,18.9408,18.9644,18.9093,18.9329,272600.0
2008-04-23 15:50:00,24.07,24.1,24.05,24.08,781800.0,18.9329,18.9565,18.9172,18.9408,781800.0
2008-04-24 09:30:00,24.21,24.23,24.12,24.12,247900.0,19.043,19.0588,18.9722,18.9722,247900.0
2008-04-24 09:40:00,24.12,24.13,24.07,24.07,76900.0,18.9722,18.9801,18.9329,18.9329,76900.0
2008-04-24 09:50:00,24.06,24.09,24.03,24.09,47900.0,18.925,18.9486,18.9014,18.9486,47900.0
2008-04-24 10:00:00,24.09,24.09,23.95,23.98,100200.0,18.9486,18.9486,18.8385,18.8621,100200.0
2008-04-24 10:10:00,23.97,24.04,23.97,24.04,125000.0,18.8542,18.9093,18.8542,18.9093,125000.0
2008-04-24 10:20:00,24.04,24.04,23.97,24.01,86900.0,18.9093,18.9093,18.8542,18.8857,86900.0
2008-04-24 10:30:00,24.01,24.01,23.97,24.0,44200.0,18.8857,18.8857,18.8542,18.8778,44200.0
2008-04-24 10:40:00,24.0,24.03,23.99,24.01,41700.0,18.8778,18.9014,18.87,18.8857,41700.0
2008-04-24 10:50:00,24.0,24.05,23.99,24.04,50100.0,18.8778,18.9172,18.87,18.9093,50100.0
2008-04-24 11:00:00,24.04,24.11,24.04,24.11,40800.0,18.9093,18.9644,18.9093,18.9644,40800.0
2008-04-24 11:10:00,24.1,24.13,24.1,24.12,47400.0,18.9565,18.9801,18.9565,18.9722,47400.0
2008-04-24 11:20:00,24.11,24.15,24.09,24.15,35100.0,18.9644,18.9958,18.9486,18.9958,35100.0
2008-04-24 11:30:00,24.14,24.23,24.14,24.19,59600.0,18.988,19.0588,18.988,19.0273,59600.0
2008-04-24 11:40:00,24.19,24.3,24.19,24.3,45100.0,19.0273,19.1138,19.0273,19.1138,45100.0
2008-04-24 11:50:00,24.3,24.33,24.27,24.29,53500.0,19.1138,19.1374,19.0902,19.1059,53500.0
2008-04-24 12:00:00,24.29,24.4,24.29,24.39,78000.0,19.1059,19.1925,19.1059,19.1846,78000.0
2008-04-24 12:10:00,24.4,24.45,24.38,24.44,111500.0,19.1925,19.2318,19.1767,19.2239,111500.0
2008-04-24 12:20:00,24.44,24.45,24.38,24.39,160900.0,19.2239,19.2318,19.1767,19.1846,160900.0
2008-04-24 12:30:00,24.39,24.42,24.39,24.42,50800.0,19.1846,19.2082,19.1846,19.2082,50800.0
2008-04-24 12:40:00,24.42,24.46,24.4,24.42,78900.0,19.2082,19.2397,19.1925,19.2082,78900.0
2008-04-24 12:50:00,24.41,24.42,24.37,24.4,42700.0,19.2003,19.2082,19.1689,19.1925,42700.0
2008-04-24 13:00:00,24.4,24.46,24.4,24.42,103700.0,19.1925,19.2397,19.1925,19.2082,103700.0
2008-04-24 13:10:00,24.42,24.43,24.38,24.39,39500.0,19.2082,19.2161,19.1767,19.1846,39500.0
2008-04-24 13:20:00,24.39,24.4,24.35,24.38,64200.0,19.1846,19.1925,19.1531,19.1767,64200.0
2008-04-24 13:30:00,24.37,24.4,24.33,24.37,55500.0,19.1689,19.1925,19.1374,19.1689,55500.0
2008-04-24 13:40:00,24.36,24.44,24.36,24.43,42700.0,19.161,19.2239,19.161,19.2161,42700.0
2008-04-24 13:50:00,24.44,24.46,24.4,24.44,71800.0,19.2239,19.2397,19.1925,19.2239,71800.0
2008-04-24 14:00:00,24.44,24.48,24.43,24.47,100300.0,19.2239,19.2554,19.2161,19.2475,100300.0
2008-04-24 14:10:00,24.47,24.52,24.45,24.5,63100.0,19.2475,19.2869,19.2318,19.2711,63100.0
2008-04-24 14:20:00,24.5,24.5,24.48,24.5,111500.0,19.2711,19.2711,19.2554,19.2711,111500.0
2008-04-24 14:30:00,24.5,24.53,24.48,24.49,202200.0,19.2711,19.2947,19.2554,19.2633,202200.0
2008-04-24 14:40:00,24.5,24.53,24.47,24.52,86600.0,19.2711,19.2947,19.2475,19.2869,86600.0
2008-04-24 14:50:00,24.51,24.52,24.48,24.51,40500.0,19.279,19.2869,19.2554,19.279,40500.0
2008-04-24 15:00:00,24.51,24.56,24.51,24.55,112400.0,19.279,19.3183,19.279,19.3105,112400.0
2008-04-24 15:10:00,24.55,24.57,24.49,24.5,93400.0,19.3105,19.3262,19.2633,19.2711,93400.0
2008-04-24 15:20:00,24.5,24.53,24.48,24.51,89300.0,19.2711,19.2947,19.2554,19.279,89300.0
2008-04-24 15:30:00,24.5,24.5,24.45,24.47,145800.0,19.2711,19.2711,19.2318,19.2475,145800.0
2008-04-24 15:40:00,24.47,24.47,24.33,24.36,92000.0,19.2475,19.2475,19.1374,19.161,92000.0
2008-04-24 15:50:00,24.36,24.42,24.35,24.35,154100.0,19.161,19.2082,19.1531,19.1531,154100.0
2008-04-25 09:30:00,24.32,24.39,24.13,24.13,208600.0,19.1295,19.1846,18.9801,18.9801,208600.0
2008-04-25 09:40:00,24.13,24.16,24.07,24.09,337200.0,18.9801,19.0037,18.9329,18.9486,337200.0
2008-04-25 09:50:00,24.09,24.09,23.98,24.0,122800.0,18.9486,18.9486,18.8621,18.8778,122800.0
2008-04-25 10:00:00,24.0,24.01,23.95,24.01,65100.0,18.8778,18.8857,18.8385,18.8857,65100.0
2008-04-25 10:10:00,24.0,24.06,24.0,24.06,225100.0,18.8778,18.925,18.8778,18.925,225100.0
2008-04-25 10:20:00,24.08,24.1,24.07,24.1,20700.0,18.9408,18.9565,18.9329,18.9565,20700.0
2008-04-25 10:30:00,24.08,24.11,24.01,24.01,29200.0,18.9408,18.9644,18.8857,18.8857,29200.0
2008-04-25 10:40:00,24.01,24.03,23.99,23.99,43500.0,18.8857,18.9014,18.87,18.87,43500.0
2008-04-25 10:50:00,23.99,24.03,23.98,24.03,59200.0,18.87,18.9014,18.8621,18.9014,59200.0
2008-04-25 11:00:00,24.04,24.04,23.98,23.98,15000.0,18.9093,18.9093,18.8621,18.8621,15000.0
2008-04-25 11:10:00,24.0,24.0,23.86,23.86,161200.0,18.8778,18.8778,18.7677,18.7677,161200.0
2008-04-25 11:20:00,23.86,23.88,23.82,23.86,99300.0,18.7677,18.7835,18.7363,18.7677,99300.0
2008-04-25 11:30:00,23.87,23.89,23.87,23.87,24300.0,18.7756,18.7913,18.7756,18.7756,24300.0
2008-04-25 11:40:00,23.87,23.93,23.87,23.93,27600.0,18.7756,18.8228,18.7756,18.8228,27600.0
2008-04-25 11:50:00,23.93,23.97,23.92,23.94,53200.0,18.8228,18.8542,18.8149,18.8306,53200.0
2008-04-25 12:00:00,23.95,23.95,23.9,23.92,85100.0,18.8385,18.8385,18.7992,18.8149,85100.0
2008-04-25 12:10:00,23.92,23.96,23.92,23.93,74400.0,18.8149,18.8464,18.8149,18.8228,74400.0
2008-04-25 12:20:00,23.92,23.93,23.9,23.92,63600.0,18.8149,18.8228,18.7992,18.8149,63600.0
2008-04-25 12:30:00,23.92,23.92,23.88,23.91,21700.0,18.8149,18.8149,18.7835,18.807,21700.0
2008-04-25 12:40:00,23.92,23.93,23.89,23.92,43300.0,18.8149,18.8228,18.7913,18.8149,43300.0
2008-04-25 12:50:00,23.92,23.92,23.88,23.88,92200.0,18.8149,18.8149,18.7835,18.7835,92200.0
2008-04-25 13:00:00,23.89,23.93,23.89,23.92,26300.0,18.7913,18.8228,18.7913,18.8149,26300.0
2008-04-25 13:10:00,23.92,23.93,23.89,23.89,31800.0,18.8149,18.8228,18.7913,18.7913,31800.0
2008-04-25 13:20:00,23.88,23.9,23.88,23.88,23800.0,18.7835,18.7992,18.7835,18.7835,23800.0
2008-04-25 13:30:00,23.89,23.89,23.85,23.89,38500.0,18.7913,18.7913,18.7599,18.7913,38500.0
2008-04-25 13:40:00,23.89,23.9,23.88,23.9,22100.0,18.7913,18.7992,18.7835,18.7992,22100.0
2008-04-25 13:50:00,23.9,23.96,23.89,23.96,44700.0,18.7992,18.8464,18.7913,18.8464,44700.0
2008-04-25 14:00:00,23.96,23.99,23.95,23.98,23800.0,18.8464,18.87,18.8385,18.8621,23800.0
2008-04-25 14:10:00,23.98,23.98,23.95,23.97,54500.0,18.8621,18.8621,18.8385,18.8542,54500.0
2008-04-25 14:20:00,23.98,24.01,23.97,24.0,22300.0,18.8621,18.8857,18.8542,18.8778,22300.0
2008-04-25 14:30:00,24.01,24.02,23.99,23.99,22200.0,18.8857,18.8936,18.87,18.87,22200.0
2008-04-25 14:40:00,24.0,24.01,23.97,23.97,26500.0,18.8778,18.8857,18.8542,18.8542,26500.0
2008-04-25 14:50:00,23.97,24.01,23.96,24.0,34700.0,18.8542,18.8857,18.8464,18.8778,34700.0
2008-04-25 15:00:00,24.0,24.07,23.99,24.07,27700.0,18.8778,18.9329,18.87,18.9329,27700.0
2008-04-25 15:10:00,24.07,24.14,24.07,24.12,51400.0,18.9329,18.988,18.9329,18.9722,51400.0
2008-04-25 15:20:00,24.11,24.14,24.11,24.11,49200.0,18.9644,18.988,18.9644,18.9644,49200.0
2008-04-25 15:30:00,24.12,24.13,24.11,24.11,128700.0,18.9722,18.9801,18.9644,18.9644,128700.0
2008-04-25 15:40:00,24.11,24.11,24.07,24.11,100400.0,18.9644,18.9644,18.9329,18.9644,100400.0
2008-04-25 15:50:00,24.1,24.15,24.07,24.15,660500.0,18.9565,18.9958,18.9329,18.9958,660500.0
2008-04-28 09:30:00,24.45,24.45,24.08,24.09,117600.0,19.2318,19.2318,18.9408,18.9486,117600.0
2008-04-28 09:40:00,24.09,24.11,24.06,24.08,43000.0,18.9486,18.9644,18.925,18.9408,43000.0
2008-04-28 09:50:00,24.08,24.14,24.08,24.11,34900.0,18.9408,18.988,18.9408,18.9644,34900.0
2008-04-28 10:00:00,24.11,24.12,24.07,24.1,26400.0,18.9644,18.9722,18.9329,18.9565,26400.0
2008-04-28 10:10:00,24.1,24.18,24.1,24.16,30500.0,18.9565,19.0194,18.9565,19.0037,30500.0
2008-04-28 10:20:00,24.15,24.15,24.12,24.12,26300.0,18.9958,18.9958,18.9722,18.9722,26300.0
2008-04-28 10:30:00,24.12,24.18,24.12,24.17,42200.0,18.9722,19.0194,18.9722,19.0116,42200.0
2008-04-28 10:40:00,24.17,24.17,24.14,24.14,27100.0,19.0116,19.0116,18.988,18.988,27100.0
2008-04-28 10:50:00,24.13,24.17,24.12,24.14,46800.0,18.9801,19.0116,18.9722,18.988,46800.0
2008-04-28 11:00:00,24.16,24.18,24.14,24.14,30700.0,19.0037,19.0194,18.988,18.988,30700.0
2008-04-28 11:10:00,24.14,24.14,24.1,24.1,105800.0,18.988,18.988,18.9565,18.9565,105800.0
2008-04-28 11:20:00,24.1,24.12,24.09,24.1,37200.0,18.9565,18.9722,18.9486,18.9565,37200.0
2008-04-28 11:30:00,24.1,24.11,24.08,24.1,37000.0,18.9565,18.9644,18.9408,18.9565,37000.0
2008-04-28 11:40:00,24.11,24.13,24.1,24.13,59800.0,18.9644,18.9801,18.9565,18.9801,59800.0
2008-04-28 11:50:00,24.13,24.15,24.11,24.11,55100.0,18.9801,18.9958,18.9644,18.9644,55100.0
2008-04-28 12:00:00,24.1,24.12,24.1,24.11,38500.0,18.9565,18.9722,18.9565,18.9644,38500.0
2008-04-28 12:10:00,24.11,24.14,24.11,24.13,26200.0,18.9644,18.988,18.9644,18.9801,26200.0
2008-04-28 12:20:00,24.13,24.15,24.13,24.15,31600.0,18.9801,18.9958,18.9801,18.9958,31600.0
2008-04-28 12:30:00,24.15,24.16,24.14,24.15,43500.0,18.9958,19.0037,18.988,18.9958,43500.0
2008-04-28 12:40:00,24.16,24.16,24.14,24.15,31400.0,19.0037,19.0037,18.988,18.9958,31400.0
2008-04-28 12:50:00,24.14,24.15,24.13,24.15,23600.0,18.988,18.9958,18.9801,18.9958,23600.0
2008-04-28 13:00:00,24.14,24.17,24.14,24.17,7400.0,18.988,19.0116,18.988,19.0116,7400.0
2008-04-28 13:10:00,24.18,24.18,24.15,24.17,35100.0,19.0194,19.0194,18.9958,19.0116,35100.0
2008-04-28 13:20:00,24.16,24.19,24.16,24.19,24100.0,19.0037,19.0273,19.0037,19.0273,24100.0
2008-04-28 13:30:00,24.2,24.22,24.2,24.2,75900.0,19.0352,19.0509,19.0352,19.0352,75900.0
2008-04-28 13:40:00,24.2,24.21,24.19,24.2,33300.0,19.0352,19.043,19.0273,19.0352,33300.0
2008-04-28 13:50:00,24.2,24.21,24.18,24.2,58300.0,19.0352,19.043,19.0194,19.0352,58300.0
2008-04-28 14:00:00,24.2,24.22,24.2,24.22,21400.0,19.0352,19.0509,19.0352,19.0509,21400.0
2008-04-28 14:10:00,24.21,24.22,24.19,24.19,40600.0,19.043,19.0509,19.0273,19.0273,40600.0
2008-04-28 14:20:00,24.18,24.19,24.17,24.17,72200.0,19.0194,19.0273,19.0116,19.0116,72200.0
2008-04-28 14:30:00,24.17,24.18,24.16,24.18,38500.0,19.0116,19.0194,19.0037,19.0194,38500.0
2008-04-28 14:40:00,24.17,24.19,24.14,24.14,44100.0,19.0116,19.0273,18.988,18.988,44100.0
2008-04-28 14:50:00,24.14,24.15,24.13,24.14,58900.0,18.988,18.9958,18.9801,18.988,58900.0
2008-04-28 15:00:00,24.14,24.15,24.14,24.14,54800.0,18.988,18.9958,18.988,18.988,54800.0
2008-04-28 15:10:00,24.14,24.17,24.14,24.17,37200.0,18.988,19.0116,18.988,19.0116,37200.0
2008-04-28 15:20:00,24.17,24.18,24.1,24.1,70500.0,19.0116,19.0194,18.9565,18.9565,70500.0
2008-04-28 15:30:00,24.09,24.1,24.06,24.08,67700.0,18.9486,18.9565,18.925,18.9408,67700.0
2008-04-28 15:40:00,24.09,24.1,24.08,24.08,67900.0,18.9486,18.9565,18.9408,18.9408,67900.0
2008-04-28 15:50:00,24.08,24.08,24.03,24.06,111200.0,18.9408,18.9408,18.9014,18.925,111200.0
2008-04-29 09:30:00,24.06,24.15,24.01,24.14,50600.0,18.925,18.9958,18.8857,18.988,50600.0
2008-04-29 09:40:00,24.14,24.15,24.09,24.13,461700.0,18.988,18.9958,18.9486,18.9801,461700.0
2008-04-29 09:50:00,24.13,24.15,24.12,24.14,150500.0,18.9801,18.9958,18.9722,18.988,150500.0
2008-04-29 10:00:00,24.14,24.18,24.14,24.15,48600.0,18.988,19.0194,18.988,18.9958,48600.0
2008-04-29 10:10:00,24.15,24.15,24.09,24.11,19700.0,18.9958,18.9958,18.9486,18.9644,19700.0
2008-04-29 10:20:00,24.1,24.11,24.04,24.05,27800.0,18.9565,18.9644,18.9093,18.9172,27800.0
2008-04-29 10:30:00,24.05,24.1,24.03,24.1,29200.0,18.9172,18.9565,18.9014,18.9565,29200.0
2008-04-29 10:40:00,24.1,24.11,24.06,24.06,14900.0,18.9565,18.9644,18.925,18.925,14900.0
2008-04-29 10:50:00,24.06,24.1,24.06,24.09,40600.0,18.925,18.9565,18.925,18.9486,40600.0
2008-04-29 11:00:00,24.08,24.11,24.08,24.1,18900.0,18.9408,18.9644,18.9408,18.9565,18900.0
2008-04-29 11:10:00,24.09,24.12,24.08,24.11,18400.0,18.9486,18.9722,18.9408,18.9644,18400.0
2008-04-29 11:20:00,24.1,24.14,24.1,24.14,12600.0,18.9565,18.988,18.9565,18.988,12600.0
2008-04-29 11:30:00,24.14,24.14,24.12,24.13,28100.0,18.988,18.988,18.9722,18.9801,28100.0
2008-04-29 11:40:00,24.14,24.14,24.11,24.12,27500.0,18.988,18.988,18.9644,18.9722,27500.0
2008-04-29 11:50:00,24.12,24.13,24.1,24.12,27200.0,18.9722,18.9801,18.9565,18.9722,27200.0
2008-04-29 12:00:00,24.12,24.12,24.1,24.11,19500.0,18.9722,18.9722,18.9565,18.9644,19500.0
2008-04-29 12:10:00,24.1,24.11,24.09,24.1,13200.0,18.9565,18.9644,18.9486,18.9565,13200.0
2008-04-29 12:20:00,24.1,24.16,24.1,24.16,18600.0,18.9565,19.0037,18.9565,19.0037,18600.0
2008-04-29 12:30:00,24.16,24.16,24.13,24.15,305900.0,19.0037,19.0037,18.9801,18.9958,305900.0
2008-04-29 12:40:00,24.15,24.16,24.14,24.14,10900.0,18.9958,19.0037,18.988,18.988,10900.0
2008-04-29 12:50:00,24.14,24.16,24.12,24.12,12600.0,18.988,19.0037,18.9722,18.9722,12600.0
2008-04-29 13:00:00,24.12,24.16,24.12,24.16,20200.0,18.9722,19.0037,18.9722,19.0037,20200.0
2008-04-29 13:10:00,24.16,24.2,24.16,24.2,32100.0,19.0037,19.0352,19.0037,19.0352,32100.0
2008-04-29 13:20:00,24.2,24.21,24.17,24.2,13800.0,19.0352,19.043,19.0116,19.0352,13800.0
2008-04-29 13:30:00,24.21,24.24,24.2,24.24,32200.0,19.043,19.0666,19.0352,19.0666,32200.0
2008-04-29 13:40:00,24.24,24.24,24.19,24.19,57000.0,19.0666,19.0666,19.0273,19.0273,57000.0
2008-04-29 13:50:00,24.2,24.21,24.18,24.19,27700.0,19.0352,19.043,19.0194,19.0273,27700.0
2008-04-29 14:00:00,24.19,24.19,24.17,24.19,25200.0,19.0273,19.0273,19.0116,19.0273,25200.0
2008-04-29 14:10:00,24.19,24.21,24.18,24.2,47600.0,19.0273,19.043,19.0194,19.0352,47600.0
2008-04-29 14:20:00,24.21,24.24,24.21,24.22,11200.0,19.043,19.0666,19.043,19.0509,11200.0
2008-04-29 14:30:00,24.22,24.23,24.2,24.21,21200.0,19.0509,19.0588,19.0352,19.043,21200.0
2008-04-29 14:40:00,24.21,24.29,24.21,24.29,26900.0,19.043,19.1059,19.043,19.1059,26900.0
2008-04-29 14:50:00,24.27,24.3,24.27,24.3,12800.0,19.0902,19.1138,19.0902,19.1138,12800.0
2008-04-29 15:00:00,24.3,24.3,24.26,24.3,35000.0,19.1138,19.1138,19.0823,19.1138,35000.0
2008-04-29 15:10:00,24.3,24.31,24.28,24.3,79200.0,19.1138,19.1217,19.0981,19.1138,79200.0
2008-04-29 15:20:00,24.3,24.3,24.24,24.24,39300.0,19.1138,19.1138,19.0666,19.0666,39300.0
2008-04-29 15:30:00,24.23,24.25,24.22,24.24,270600.0,19.0588,19.0745,19.0509,19.0666,270600.0
2008-04-29 15:40:00,24.24,24.25,24.21,24.23,265100.0,19.0666,19.0745,19.043,19.0588,265100.0
2008-04-29 15:50:00,24.23,24.23,24.2,24.21,520900.0,19.0588,19.0588,19.0352,19.043,520900.0
2008-04-30 09:30:00,24.3,24.3,24.24,24.25,60000.0,19.1138,19.1138,19.0666,19.0745,60000.0
2008-04-30 09:40:00,24.25,24.28,24.25,24.28,14400.0,19.0745,19.0981,19.0745,19.0981,14400.0
2008-04-30 09:50:00,24.29,24.35,24.26,24.28,362900.0,19.1059,19.1531,19.0823,19.0981,362900.0
2008-04-30 10:00:00,24.26,24.28,24.26,24.28,32800.0,19.0823,19.0981,19.0823,19.0981,32800.0
2008-04-30 10:10:00,24.27,24.27,24.22,24.23,14100.0,19.0902,19.0902,19.0509,19.0588,14100.0
2008-04-30 10:20:00,24.22,24.25,24.22,24.25,11800.0,19.0509,19.0745,19.0509,19.0745,11800.0
2008-04-30 10:30:00,24.26,24.32,24.26,24.31,40100.0,19.0823,19.1295,19.0823,19.1217,40100.0
2008-04-30 10:40:00,24.31,24.33,24.3,24.31,18700.0,19.1217,19.1374,19.1138,19.1217,18700.0
2008-04-30 10:50:00,24.31,24.33,24.3,24.32,18700.0,19.1217,19.1374,19.1138,19.1295,18700.0
2008-04-30 11:00:00,24.32,24.39,24.32,24.39,45000.0,19.1295,19.1846,19.1295,19.1846,45000.0
2008-04-30 11:10:00,24.39,24.42,24.39,24.42,22400.0,19.1846,19.2082,19.1846,19.2082,22400.0
2008-04-30 11:20:00,24.41,24.42,24.39,24.4,10400.0,19.2003,19.2082,19.1846,19.1925,10400.0
2008-04-30 11:30:00,24.4,24.41,24.39,24.39,17300.0,19.1925,19.2003,19.1846,19.1846,17300.0
2008-04-30 11:40:00,24.4,24.4,24.34,24.35,18100.0,19.1925,19.1925,19.1453,19.1531,18100.0
2008-04-30 11:50:00,24.36,24.38,24.35,24.38,14700.0,19.161,19.1767,19.1531,19.1767,14700.0
2008-04-30 12:00:00,24.38,24.4,24.36,24.37,19600.0,19.1767,19.1925,19.161,19.1689,19600.0
2008-04-30 12:10:00,24.37,24.37,24.34,24.34,27300.0,19.1689,19.1689,19.1453,19.1453,27300.0
2008-04-30 12:20:00,24.34,24.35,24.33,24.34,30500.0,19.1453,19.1531,19.1374,19.1453,30500.0
2008-04-30 12:30:00,24.34,24.35,24.33,24.34,31600.0,19.1453,19.1531,19.1374,19.1453,31600.0
2008-04-30 12:40:00,24.34,24.35,24.32,24.34,45000.0,19.1453,19.1531,19.1295,19.1453,45000.0
2008-04-30 12:50:00,24.33,24.37,24.33,24.35,69300.0,19.1374,19.1689,19.1374,19.1531,69300.0
2008-04-30 13:00:00,24.35,24.38,24.35,24.37,31600.0,19.1531,19.1767,19.1531,19.1689,31600.0
2008-04-30 13:10:00,24.38,24.4,24.37,24.38,35700.0,19.1767,19.1925,19.1689,19.1767,35700.0
2008-04-30 13:20:00,24.39,24.39,24.36,24.37,29000.0,19.1846,19.1846,19.161,19.1689,29000.0
2008-04-30 13:30:00,24.37,24.37,24.35,24.36,32800.0,19.1689,19.1689,19.1531,19.161,32800.0
2008-04-30 13:40:00,24.36,24.37,24.34,24.35,33900.0,19.161,19.1689,19.1453,19.1531,33900.0
2008-04-30 13:50:00,24.34,24.35,24.31,24.32,34300.0,19.1453,19.1531,19.1217,19.1295,34300.0
2008-04-30 14:00:00,24.31,24.41,24.31,24.41,61900.0,19.1217,19.2003,19.1217,19.2003,61900.0
2008-04-30 14:10:00,24.42,24.48,24.28,24.44,242400.0,19.2082,19.2554,19.0981,19.2239,242400.0
2008-04-30 14:20:00,24.45,24.45,24.31,24.4,256500.0,19.2318,19.2318,19.1217,19.1925,256500.0
2008-04-30 14:30:00,24.4,24.44,24.36,24.38,92600.0,19.1925,19.2239,19.161,19.1767,92600.0
2008-04-30 14:40:00,24.38,24.4,24.33,24.33,74200.0,19.1767,19.1925,19.1374,19.1374,74200.0
2008-04-30 14:50:00,24.32,24.34,24.18,24.18,79100.0,19.1295,19.1453,19.0194,19.0194,79100.0
2008-04-30 15:00:00,24.16,24.18,24.09,24.12,97100.0,19.0037,19.0194,18.9486,18.9722,97100.0
2008-04-30 15:10:00,24.12,24.13,24.01,24.07,123700.0,18.9722,18.9801,18.8857,18.9329,123700.0
2008-04-30 15:20:00,24.08,24.11,24.01,24.01,62600.0,18.9408,18.9644,18.8857,18.8857,62600.0
2008-04-30 15:30:00,24.02,24.11,24.01,24.09,79300.0,18.8936,18.9644,18.8857,18.9486,79300.0
2008-04-30 15:40:00,24.09,24.13,24.04,24.11,112400.0,18.9486,18.9801,18.9093,18.9644,112400.0
2008-04-30 15:50:00,24.1,24.1,24.03,24.04,419600.0,18.9565,18.9565,18.9014,18.9093,419600.0
2008-05-01 09:30:00,24.17,24.24,24.14,24.2,422500.0,19.0116,19.0666,18.988,19.0352,422500.0
2008-05-01 09:40:00,24.2,24.31,24.18,24.28,91700.0,19.0352,19.1217,19.0194,19.0981,91700.0
2008-05-01 09:50:00,24.28,24.33,24.25,24.31,186200.0,19.0981,19.1374,19.0745,19.1217,186200.0
2008-05-01 10:00:00,24.32,24.39,24.32,24.37,243300.0,19.1295,19.1846,19.1295,19.1689,243300.0
2008-05-01 10:10:00,24.38,24.39,24.34,24.36,95700.0,19.1767,19.1846,19.1453,19.161,95700.0
2008-05-01 10:20:00,24.36,24.44,24.34,24.43,106500.0,19.161,19.2239,19.1453,19.2161,106500.0
2008-05-01 10:30:00,24.43,24.44,24.39,24.39,98700.0,19.2161,19.2239,19.1846,19.1846,98700.0
2008-05-01 10:40:00,24.39,24.41,24.38,24.4,96400.0,19.1846,19.2003,19.1767,19.1925,96400.0
2008-05-01 10:50:00,24.4,24.46,24.39,24.45,112500.0,19.1925,19.2397,19.1846,19.2318,112500.0
2008-05-01 11:00:00,24.45,24.54,24.44,24.54,329200.0,19.2318,19.3026,19.2239,19.3026,329200.0
2008-05-01 11:10:00,24.53,24.55,24.5,24.51,64000.0,19.2947,19.3105,19.2711,19.279,64000.0
2008-05-01 11:20:00,24.52,24.53,24.5,24.52,88700.0,19.2869,19.2947,19.2711,19.2869,88700.0
2008-05-01 11:30:00,24.51,24.56,24.51,24.54,89700.0,19.279,19.3183,19.279,19.3026,89700.0
2008-05-01 11:40:00,24.54,24.57,24.51,24.56,96700.0,19.3026,19.3262,19.279,19.3183,96700.0
2008-05-01 11:50:00,24.57,24.58,24.54,24.54,75000.0,19.3262,19.3341,19.3026,19.3026,75000.0
2008-05-01 12:00:00,24.55,24.59,24.54,24.59,65700.0,19.3105,19.3419,19.3026,19.3419,65700.0
2008-05-01 12:10:00,24.59,24.65,24.59,24.65,44800.0,19.3419,19.3891,19.3419,19.3891,44800.0
2008-05-01 12:20:00,24.65,24.65,24.61,24.62,19800.0,19.3891,19.3891,19.3577,19.3655,19800.0
2008-05-01 12:30:00,24.63,24.7,24.63,24.69,99200.0,19.3734,19.4284,19.3734,19.4206,99200.0
2008-05-01 12:40:00,24.7,24.71,24.68,24.69,204600.0,19.4284,19.4363,19.4127,19.4206,204600.0
2008-05-01 12:50:00,24.7,24.74,24.7,24.72,99300.0,19.4284,19.4599,19.4284,19.4442,99300.0
2008-05-01 13:00:00,24.72,24.72,24.68,24.69,118600.0,19.4442,19.4442,19.4127,19.4206,118600.0
2008-05-01 13:10:00,24.69,24.8,24.69,24.77,76900.0,19.4206,19.5071,19.4206,19.4835,76900.0
2008-05-01 13:20:00,24.77,24.77,24.72,24.75,37700.0,19.4835,19.4835,19.4442,19.4678,37700.0
2008-05-01 13:30:00,24.75,24.76,24.73,24.75,21500.0,19.4678,19.4756,19.452,19.4678,21500.0
2008-05-01 13:40:00,24.75,24.75,24.71,24.72,66200.0,19.4678,19.4678,19.4363,19.4442,66200.0
2008-05-01 13:50:00,24.71,24.72,24.68,24.7,164100.0,19.4363,19.4442,19.4127,19.4284,164100.0
2008-05-01 14:00:00,24.71,24.73,24.68,24.72,105200.0,19.4363,19.452,19.4127,19.4442,105200.0
2008-05-01 14:10:00,24.71,24.74,24.71,24.74,268000.0,19.4363,19.4599,19.4363,19.4599,268000.0
2008-05-01 14:20:00,24.73,24.77,24.7,24.7,40400.0,19.452,19.4835,19.4284,19.4284,40400.0
2008-05-01 14:30:00,24.7,24.76,24.69,24.75,21600.0,19.4284,19.4756,19.4206,19.4678,21600.0
2008-05-01 14:40:00,24.74,24.79,24.74,24.78,62000.0,19.4599,19.4992,19.4599,19.4914,62000.0
2008-05-01 14:50:00,24.79,24.8,24.72,24.73,80800.0,19.4992,19.5071,19.4442,19.452,80800.0
2008-05-01 15:00:00,24.73,24.73,24.68,24.69,59300.0,19.452,19.452,19.4127,19.4206,59300.0
2008-05-01 15:10:00,24.69,24.76,24.68,24.75,46000.0,19.4206,19.4756,19.4127,19.4678,46000.0
2008-05-01 15:20:00,24.74,24.75,24.73,24.75,69800.0,19.4599,19.4678,19.452,19.4678,69800.0
2008-05-01 15:30:00,24.75,24.76,24.7,24.73,88600.0,19.4678,19.4756,19.4284,19.452,88600.0
2008-05-01 15:40:00,24.72,24.76,24.72,24.76,687600.0,19.4442,19.4756,19.4442,19.4756,687600.0
2008-05-01 15:50:00,24.76,24.84,24.76,24.83,767200.0,19.4756,19.5386,19.4756,19.5307,767200.0
2008-05-02 09:30:00,25.01,25.01,24.89,24.89,941400.0,19.6723,19.6723,19.5779,19.5779,941400.0
2008-05-02 09:40:00,24.89,24.89,24.83,24.86,412300.0,19.5779,19.5779,19.5307,19.5543,412300.0
2008-05-02 09:50:00,24.86,24.88,24.84,24.88,63100.0,19.5543,19.57,19.5386,19.57,63100.0
2008-05-02 10:00:00,24.88,24.96,24.87,24.93,243900.0,19.57,19.633,19.5622,19.6094,243900.0
2008-05-02 10:10:00,24.93,24.94,24.89,24.91,65700.0,19.6094,19.6172,19.5779,19.5936,65700.0
2008-05-02 10:20:00,24.91,24.92,24.83,24.83,103600.0,19.5936,19.6015,19.5307,19.5307,103600.0
2008-05-02 10:30:00,24.84,24.86,24.78,24.78,42400.0,19.5386,19.5543,19.4914,19.4914,42400.0
2008-05-02 10:40:00,24.77,24.8,24.73,24.78,60700.0,19.4835,19.5071,19.452,19.4914,60700.0
2008-05-02 10:50:00,24.78,24.79,24.71,24.72,55900.0,19.4914,19.4992,19.4363,19.4442,55900.0
2008-05-02 11:00:00,24.72,24.78,24.72,24.77,74200.0,19.4442,19.4914,19.4442,19.4835,74200.0
2008-05-02 11:10:00,24.78,24.81,24.76,24.76,258600.0,19.4914,19.515,19.4756,19.4756,258600.0
2008-05-02 11:20:00,24.75,24.77,24.71,24.73,144400.0,19.4678,19.4835,19.4363,19.452,144400.0
2008-05-02 11:30:00,24.73,24.76,24.68,24.69,70200.0,19.452,19.4756,19.4127,19.4206,70200.0
2008-05-02 11:40:00,24.7,24.75,24.7,24.74,173700.0,19.4284,19.4678,19.4284,19.4599,173700.0
2008-05-02 11:50:00,24.74,24.75,24.7,24.71,54700.0,19.4599,19.4678,19.4284,19.4363,54700.0
2008-05-02 12:00:00,24.7,24.7,24.65,24.67,189000.0,19.4284,19.4284,19.3891,19.4048,189000.0
2008-05-02 12:10:00,24.67,24.7,24.67,24.68,65200.0,19.4048,19.4284,19.4048,19.4127,65200.0
2008-05-02 12:20:00,24.68,24.68,24.66,24.68,32900.0,19.4127,19.4127,19.397,19.4127,32900.0
2008-05-02 12:30:00,24.68,24.68,24.65,24.67,222600.0,19.4127,19.4127,19.3891,19.4048,222600.0
2008-05-02 12:40:00,24.67,24.67,24.64,24.65,32000.0,19.4048,19.4048,19.3812,19.3891,32000.0
2008-05-02 12:50:00,24.65,24.69,24.65,24.67,55000.0,19.3891,19.4206,19.3891,19.4048,55000.0
2008-05-02 13:00:00,24.67,24.68,24.58,24.6,426100.0,19.4048,19.4127,19.3341,19.3498,426100.0
2008-05-02 13:10:00,24.59,24.63,24.58,24.62,964300.0,19.3419,19.3734,19.3341,19.3655,964300.0
2008-05-02 13:20:00,24.62,24.65,24.61,24.65,56100.0,19.3655,19.3891,19.3577,19.3891,56100.0
2008-05-02 13:30:00,24.64,24.65,24.63,24.63,41700.0,19.3812,19.3891,19.3734,19.3734,41700.0
2008-05-02 13:40:00,24.62,24.71,24.61,24.69,38100.0,19.3655,19.4363,19.3577,19.4206,38100.0
2008-05-02 13:50:00,24.68,24.69,24.65,24.65,42900.0,19.4127,19.4206,19.3891,19.3891,42900.0
2008-05-02 14:00:00,24.65,24.69,24.58,24.59,73300.0,19.3891,19.4206,19.3341,19.3419,73300.0
2008-05-02 14:10:00,24.59,24.66,24.59,24.61,61100.0,19.3419,19.397,19.3419,19.3577,61100.0
2008-05-02 14:20:00,24.62,24.65,24.61,24.61,29000.0,19.3655,19.3891,19.3577,19.3577,29000.0
2008-05-02 14:30:00,24.6,24.65,24.59,24.64,50900.0,19.3498,19.3891,19.3419,19.3812,50900.0
2008-05-02 14:40:00,24.64,24.65,24.59,24.65,73600.0,19.3812,19.3891,19.3419,19.3891,73600.0
2008-05-02 14:50:00,24.66,24.67,24.63,24.63,44700.0,19.397,19.4048,19.3734,19.3734,44700.0
2008-05-02 15:00:00,24.62,24.65,24.62,24.65,54600.0,19.3655,19.3891,19.3655,19.3891,54600.0
2008-05-02 15:10:00,24.65,24.75,24.65,24.73,51600.0,19.3891,19.4678,19.3891,19.452,51600.0
2008-05-02 15:20:00,24.73,24.77,24.72,24.75,95200.0,19.452,19.4835,19.4442,19.4678,95200.0
2008-05-02 15:30:00,24.75,24.78,24.72,24.77,48800.0,19.4678,19.4914,19.4442,19.4835,48800.0
2008-05-02 15:40:00,24.76,24.78,24.74,24.75,318500.0,19.4756,19.4914,19.4599,19.4678,318500.0
2008-05-02 15:50:00,24.76,24.81,24.75,24.79,504500.0,19.4756,19.515,19.4678,19.4992,504500.0
2008-05-05 09:30:00,24.84,24.85,24.72,24.73,121800.0,19.5386,19.5464,19.4442,19.452,121800.0
2008-05-05 09:40:00,24.73,24.75,24.69,24.75,34700.0,19.452,19.4678,19.4206,19.4678,34700.0
2008-05-05 09:50:00,24.75,24.79,24.75,24.77,87400.0,19.4678,19.4992,19.4678,19.4835,87400.0
2008-05-05 10:00:00,24.77,24.88,24.76,24.88,56300.0,19.4835,19.57,19.4756,19.57,56300.0
2008-05-05 10:10:00,24.88,24.89,24.76,24.77,107700.0,19.57,19.5779,19.4756,19.4835,107700.0
2008-05-05 10:20:00,24.78,24.79,24.71,24.71,33200.0,19.4914,19.4992,19.4363,19.4363,33200.0
2008-05-05 10:30:00,24.71,24.73,24.7,24.72,19500.0,19.4363,19.452,19.4284,19.4442,19500.0
2008-05-05 10:40:00,24.73,24.74,24.71,24.73,30300.0,19.452,19.4599,19.4363,19.452,30300.0
2008-05-05 10:50:00,24.73,24.73,24.64,24.65,16800.0,19.452,19.452,19.3812,19.3891,16800.0
2008-05-05 11:00:00,24.64,24.66,24.64,24.64,51800.0,19.3812,19.397,19.3812,19.3812,51800.0
2008-05-05 11:10:00,24.64,24.67,24.63,24.66,30000.0,19.3812,19.4048,19.3734,19.397,30000.0
2008-05-05 11:20:00,24.67,24.69,24.66,24.68,32000.0,19.4048,19.4206,19.397,19.4127,32000.0
2008-05-05 11:30:00,24.68,24.73,24.68,24.7,30700.0,19.4127,19.452,19.4127,19.4284,30700.0
2008-05-05 11:40:00,24.7,24.71,24.68,24.68,24100.0,19.4284,19.4363,19.4127,19.4127,24100.0
2008-05-05 11:50:00,24.68,24.71,24.68,24.7,97800.0,19.4127,19.4363,19.4127,19.4284,97800.0
2008-05-05 12:00:00,24.7,24.71,24.68,24.69,6800.0,19.4284,19.4363,19.4127,19.4206,6800.0
2008-05-05 12:10:00,24.69,24.69,24.65,24.65,19200.0,19.4206,19.4206,19.3891,19.3891,19200.0
2008-05-05 12:20:00,24.66,24.66,24.62,24.64,13700.0,19.397,19.397,19.3655,19.3812,13700.0
2008-05-05 12:30:00,24.64,24.68,24.64,24.68,72000.0,19.3812,19.4127,19.3812,19.4127,72000.0
2008-05-05 12:40:00,24.67,24.69,24.66,24.68,12300.0,19.4048,19.4206,19.397,19.4127,12300.0
2008-05-05 12:50:00,24.69,24.7,24.68,24.69,27300.0,19.4206,19.4284,19.4127,19.4206,27300.0
2008-05-05 13:00:00,24.69,24.69,24.67,24.68,27000.0,19.4206,19.4206,19.4048,19.4127,27000.0
2008-05-05 13:10:00,24.68,24.69,24.64,24.64,26100.0,19.4127,19.4206,19.3812,19.3812,26100.0
2008-05-05 13:20:00,24.65,24.66,24.63,24.64,30500.0,19.3891,19.397,19.3734,19.3812,30500.0
2008-05-05 13:30:00,24.64,24.65,24.63,24.64,60400.0,19.3812,19.3891,19.3734,19.3812,60400.0
2008-05-05 13:40:00,24.65,24.65,24.61,24.61,27200.0,19.3891,19.3891,19.3577,19.3577,27200.0
2008-05-05 13:50:00,24.6,24.62,24.58,24.6,26600.0,19.3498,19.3655,19.3341,19.3498,26600.0
2008-05-05 14:00:00,24.61,24.64,24.6,24.64,21800.0,19.3577,19.3812,19.3498,19.3812,21800.0
2008-05-05 14:10:00,24.63,24.63,24.61,24.62,29500.0,19.3734,19.3734,19.3577,19.3655,29500.0
2008-05-05 14:20:00,24.63,24.67,24.63,24.66,21000.0,19.3734,19.4048,19.3734,19.397,21000.0
2008-05-05 14:30:00,24.66,24.66,24.64,24.65,31500.0,19.397,19.397,19.3812,19.3891,31500.0
2008-05-05 14:40:00,24.64,24.67,24.64,24.66,17500.0,19.3812,19.4048,19.3812,19.397,17500.0
2008-05-05 14:50:00,24.67,24.69,24.64,24.64,26300.0,19.4048,19.4206,19.3812,19.3812,26300.0
2008-05-05 15:00:00,24.64,24.67,24.64,24.67,30000.0,19.3812,19.4048,19.3812,19.4048,30000.0
2008-05-05 15:10:00,24.67,24.69,24.66,24.67,21800.0,19.4048,19.4206,19.397,19.4048,21800.0
2008-05-05 15:20:00,24.68,24.69,24.66,24.68,26500.0,19.4127,19.4206,19.397,19.4127,26500.0
2008-05-05 15:30:00,24.68,24.69,24.65,24.66,31600.0,19.4127,19.4206,19.3891,19.397,31600.0
2008-05-05 15:40:00,24.65,24.68,24.65,24.65,31400.0,19.3891,19.4127,19.3891,19.3891,31400.0
2008-05-05 15:50:00,24.64,24.68,24.64,24.68,138100.0,19.3812,19.4127,19.3812,19.4127,138100.0
2008-05-06 09:30:00,24.6,24.62,24.5,24.5,66600.0,19.3498,19.3655,19.2711,19.2711,66600.0
2008-05-06 09:40:00,24.5,24.53,24.47,24.47,30900.0,19.2711,19.2947,19.2475,19.2475,30900.0
2008-05-06 09:50:00,24.48,24.5,24.46,24.5,28300.0,19.2554,19.2711,19.2397,19.2711,28300.0
2008-05-06 10:00:00,24.5,24.54,24.49,24.5,17700.0,19.2711,19.3026,19.2633,19.2711,17700.0
2008-05-06 10:10:00,24.51,24.52,24.46,24.5,72200.0,19.279,19.2869,19.2397,19.2711,72200.0
2008-05-06 10:20:00,24.5,24.53,24.5,24.51,53600.0,19.2711,19.2947,19.2711,19.279,53600.0
2008-05-06 10:30:00,24.5,24.51,24.48,24.49,57000.0,19.2711,19.279,19.2554,19.2633,57000.0
2008-05-06 10:40:00,24.5,24.58,24.5,24.58,66200.0,19.2711,19.3341,19.2711,19.3341,66200.0
2008-05-06 10:50:00,24.58,24.63,24.57,24.62,82600.0,19.3341,19.3734,19.3262,19.3655,82600.0
2008-05-06 11:00:00,24.63,24.63,24.6,24.63,63800.0,19.3734,19.3734,19.3498,19.3734,63800.0
2008-05-06 11:10:00,24.63,24.65,24.6,24.6,60400.0,19.3734,19.3891,19.3498,19.3498,60400.0
2008-05-06 11:20:00,24.6,24.61,24.57,24.6,59300.0,19.3498,19.3577,19.3262,19.3498,59300.0
2008-05-06 11:30:00,24.6,24.61,24.57,24.58,41800.0,19.3498,19.3577,19.3262,19.3341,41800.0
2008-05-06 11:40:00,24.58,24.61,24.57,24.6,54600.0,19.3341,19.3577,19.3262,19.3498,54600.0
2008-05-06 11:50:00,24.61,24.66,24.61,24.66,68600.0,19.3577,19.397,19.3577,19.397,68600.0
2008-05-06 12:00:00,24.67,24.74,24.67,24.73,66300.0,19.4048,19.4599,19.4048,19.452,66300.0
2008-05-06 12:10:00,24.73,24.76,24.72,24.74,54300.0,19.452,19.4756,19.4442,19.4599,54300.0
2008-05-06 12:20:00,24.75,24.77,24.74,24.74,60900.0,19.4678,19.4835,19.4599,19.4599,60900.0
2008-05-06 12:30:00,24.74,24.75,24.72,24.74,35800.0,19.4599,19.4678,19.4442,19.4599,35800.0
2008-05-06 12:40:00,24.74,24.77,24.73,24.76,49100.0,19.4599,19.4835,19.452,19.4756,49100.0
2008-05-06 12:50:00,24.76,24.81,24.76,24.79,46800.0,19.4756,19.515,19.4756,19.4992,46800.0
2008-05-06 13:00:00,24.8,24.8,24.78,24.8,35600.0,19.5071,19.5071,19.4914,19.5071,35600.0
2008-05-06 13:10:00,24.81,24.83,24.79,24.82,49500.0,19.515,19.5307,19.4992,19.5228,49500.0
2008-05-06 13:20:00,24.83,24.83,24.79,24.8,43700.0,19.5307,19.5307,19.4992,19.5071,43700.0
2008-05-06 13:30:00,24.79,24.8,24.77,24.8,40100.0,19.4992,19.5071,19.4835,19.5071,40100.0
2008-05-06 13:40:00,24.8,24.84,24.79,24.79,47800.0,19.5071,19.5386,19.4992,19.4992,47800.0
2008-05-06 13:50:00,24.79,24.83,24.78,24.81,46500.0,19.4992,19.5307,19.4914,19.515,46500.0
2008-05-06 14:00:00,24.81,24.82,24.75,24.76,43100.0,19.515,19.5228,19.4678,19.4756,43100.0
2008-05-06 14:10:00,24.77,24.8,24.76,24.79,51100.0,19.4835,19.5071,19.4756,19.4992,51100.0
2008-05-06 14:20:00,24.79,24.82,24.78,24.81,52100.0,19.4992,19.5228,19.4914,19.515,52100.0
2008-05-06 14:30:00,24.82,24.87,24.82,24.84,296900.0,19.5228,19.5622,19.5228,19.5386,296900.0
2008-05-06 14:40:00,24.83,24.9,24.82,24.9,95100.0,19.5307,19.5858,19.5228,19.5858,95100.0
2008-05-06 14:50:00,24.89,24.93,24.89,24.91,60100.0,19.5779,19.6094,19.5779,19.5936,60100.0
2008-05-06 15:00:00,24.91,24.95,24.9,24.93,188900.0,19.5936,19.6251,19.5858,19.6094,188900.0
2008-05-06 15:10:00,24.94,24.95,24.92,24.94,66100.0,19.6172,19.6251,19.6015,19.6172,66100.0
2008-05-06 15:20:00,24.93,25.02,24.89,24.89,97500.0,19.6094,19.6801,19.5779,19.5779,97500.0
2008-05-06 15:30:00,24.89,24.94,24.88,24.92,111300.0,19.5779,19.6172,19.57,19.6015,111300.0
2008-05-06 15:40:00,24.92,24.92,24.87,24.88,118500.0,19.6015,19.6015,19.5622,19.57,118500.0
2008-05-06 15:50:00,24.88,24.9,24.86,24.89,293500.0,19.57,19.5858,19.5543,19.5779,293500.0
2008-05-07 09:30:00,24.86,24.86,24.78,24.82,291000.0,19.5543,19.5543,19.4914,19.5228,291000.0
2008-05-07 09:40:00,24.82,24.9,24.8,24.9,69000.0,19.5228,19.5858,19.5071,19.5858,69000.0
2008-05-07 09:50:00,24.9,24.93,24.89,24.89,40300.0,19.5858,19.6094,19.5779,19.5779,40300.0
2008-05-07 10:00:00,24.89,24.9,24.85,24.86,55800.0,19.5779,19.5858,19.5464,19.5543,55800.0
2008-05-07 10:10:00,24.86,24.9,24.86,24.9,96800.0,19.5543,19.5858,19.5543,19.5858,96800.0
2008-05-07 10:20:00,24.9,24.94,24.9,24.93,68800.0,19.5858,19.6172,19.5858,19.6094,68800.0
2008-05-07 10:30:00,24.93,24.98,24.93,24.98,66600.0,19.6094,19.6487,19.6094,19.6487,66600.0
2008-05-07 10:40:00,24.99,25.04,24.99,24.99,48600.0,19.6566,19.6959,19.6566,19.6566,48600.0
2008-05-07 10:50:00,24.99,25.01,24.94,24.94,36700.0,19.6566,19.6723,19.6172,19.6172,36700.0
2008-05-07 11:00:00,24.94,24.95,24.84,24.95,72900.0,19.6172,19.6251,19.5386,19.6251,72900.0
2008-05-07 11:10:00,24.95,24.97,24.88,24.9,53000.0,19.6251,19.6408,19.57,19.5858,53000.0
2008-05-07 11:20:00,24.9,24.91,24.87,24.87,11800.0,19.5858,19.5936,19.5622,19.5622,11800.0
2008-05-07 11:30:00,24.86,24.86,24.8,24.81,31500.0,19.5543,19.5543,19.5071,19.515,31500.0
2008-05-07 11:40:00,24.81,24.84,24.81,24.84,23400.0,19.515,19.5386,19.515,19.5386,23400.0
2008-05-07 11:50:00,24.83,24.84,24.81,24.83,40600.0,19.5307,19.5386,19.515,19.5307,40600.0
2008-05-07 12:00:00,24.83,24.89,24.82,24.87,93000.0,19.5307,19.5779,19.5228,19.5622,93000.0
2008-05-07 12:10:00,24.88,24.88,24.85,24.88,71900.0,19.57,19.57,19.5464,19.57,71900.0
2008-05-07 12:20:00,24.88,24.88,24.81,24.81,52600.0,19.57,19.57,19.515,19.515,52600.0
2008-05-07 12:30:00,24.82,24.85,24.82,24.85,65200.0,19.5228,19.5464,19.5228,19.5464,65200.0
2008-05-07 12:40:00,24.85,24.85,24.82,24.82,67900.0,19.5464,19.5464,19.5228,19.5228,67900.0
2008-05-07 12:50:00,24.83,24.86,24.82,24.85,57100.0,19.5307,19.5543,19.5228,19.5464,57100.0
2008-05-07 13:00:00,24.86,24.86,24.76,24.77,103600.0,19.5543,19.5543,19.4756,19.4835,103600.0
2008-05-07 13:10:00,24.76,24.77,24.74,24.77,66000.0,19.4756,19.4835,19.4599,19.4835,66000.0
2008-05-07 13:20:00,24.77,24.78,24.76,24.77,94700.0,19.4835,19.4914,19.4756,19.4835,94700.0
2008-05-07 13:30:00,24.77,24.77,24.76,24.76,62200.0,19.4835,19.4835,19.4756,19.4756,62200.0
2008-05-07 13:40:00,24.76,24.76,24.72,24.73,79900.0,19.4756,19.4756,19.4442,19.452,79900.0
2008-05-07 13:50:00,24.74,24.74,24.67,24.7,157500.0,19.4599,19.4599,19.4048,19.4284,157500.0
2008-05-07 14:00:00,24.71,24.72,24.71,24.72,97000.0,19.4363,19.4442,19.4363,19.4442,97000.0
2008-05-07 14:10:00,24.72,24.72,24.68,24.69,101700.0,19.4442,19.4442,19.4127,19.4206,101700.0
2008-05-07 14:20:00,24.69,24.7,24.59,24.61,107800.0,19.4206,19.4284,19.3419,19.3577,107800.0
2008-05-07 14:30:00,24.61,24.61,24.53,24.57,379300.0,19.3577,19.3577,19.2947,19.3262,379300.0
2008-05-07 14:40:00,24.57,24.6,24.5,24.55,210700.0,19.3262,19.3498,19.2711,19.3105,210700.0
2008-05-07 14:50:00,24.55,24.58,24.54,24.57,181600.0,19.3105,19.3341,19.3026,19.3262,181600.0
2008-05-07 15:00:00,24.57,24.57,24.49,24.5,199900.0,19.3262,19.3262,19.2633,19.2711,199900.0
2008-05-07 15:10:00,24.49,24.56,24.48,24.56,130300.0,19.2633,19.3183,19.2554,19.3183,130300.0
2008-05-07 15:20:00,24.55,24.56,24.43,24.47,248900.0,19.3105,19.3183,19.2161,19.2475,248900.0
2008-05-07 15:30:00,24.47,24.53,24.44,24.52,206900.0,19.2475,19.2947,19.2239,19.2869,206900.0
2008-05-07 15:40:00,24.51,24.59,24.5,24.53,303100.0,19.279,19.3419,19.2711,19.2947,303100.0
2008-05-07 15:50:00,24.52,24.52,24.46,24.49,540600.0,19.2869,19.2869,19.2397,19.2633,540600.0
2008-05-08 09:30:00,24.64,24.64,24.54,24.58,112500.0,19.3812,19.3812,19.3026,19.3341,112500.0
2008-05-08 09:40:00,24.58,24.64,24.56,24.64,24000.0,19.3341,19.3812,19.3183,19.3812,24000.0
2008-05-08 09:50:00,24.64,24.66,24.59,24.59,58000.0,19.3812,19.397,19.3419,19.3419,58000.0
2008-05-08 10:00:00,24.6,24.6,24.52,24.56,87800.0,19.3498,19.3498,19.2869,19.3183,87800.0
2008-05-08 10:10:00,24.56,24.58,24.5,24.52,46400.0,19.3183,19.3341,19.2711,19.2869,46400.0
2008-05-08 10:20:00,24.49,24.56,24.49,24.56,57100.0,19.2633,19.3183,19.2633,19.3183,57100.0
2008-05-08 10:30:00,24.58,24.58,24.5,24.5,98400.0,19.3341,19.3341,19.2711,19.2711,98400.0
2008-05-08 10:40:00,24.5,24.53,24.47,24.5,167000.0,19.2711,19.2947,19.2475,19.2711,167000.0
2008-05-08 10:50:00,24.5,24.6,24.5,24.59,138600.0,19.2711,19.3498,19.2711,19.3419,138600.0
2008-05-08 11:00:00,24.59,24.68,24.58,24.67,117400.0,19.3419,19.4127,19.3341,19.4048,117400.0
2008-05-08 11:10:00,24.67,24.68,24.64,24.65,101600.0,19.4048,19.4127,19.3812,19.3891,101600.0
2008-05-08 11:20:00,24.66,24.72,24.66,24.7,107900.0,19.397,19.4442,19.397,19.4284,107900.0
2008-05-08 11:30:00,24.69,24.72,24.66,24.67,105100.0,19.4206,19.4442,19.397,19.4048,105100.0
2008-05-08 11:40:00,24.66,24.66,24.62,24.65,114200.0,19.397,19.397,19.3655,19.3891,114200.0
2008-05-08 11:50:00,24.66,24.7,24.63,24.68,145200.0,19.397,19.4284,19.3734,19.4127,145200.0
2008-05-08 12:00:00,24.68,24.68,24.65,24.67,90600.0,19.4127,19.4127,19.3891,19.4048,90600.0
2008-05-08 12:10:00,24.67,24.68,24.61,24.62,101200.0,19.4048,19.4127,19.3577,19.3655,101200.0
2008-05-08 12:20:00,24.63,24.64,24.59,24.61,76700.0,19.3734,19.3812,19.3419,19.3577,76700.0
2008-05-08 12:30:00,24.6,24.62,24.59,24.6,82300.0,19.3498,19.3655,19.3419,19.3498,82300.0
2008-05-08 12:40:00,24.6,24.62,24.58,24.61,90100.0,19.3498,19.3655,19.3341,19.3577,90100.0
2008-05-08 12:50:00,24.62,24.64,24.61,24.62,88400.0,19.3655,19.3812,19.3577,19.3655,88400.0
2008-05-08 13:00:00,24.63,24.67,24.63,24.64,69100.0,19.3734,19.4048,19.3734,19.3812,69100.0
2008-05-08 13:10:00,24.63,24.64,24.56,24.6,82300.0,19.3734,19.3812,19.3183,19.3498,82300.0
2008-05-08 13:20:00,24.59,24.71,24.59,24.69,180200.0,19.3419,19.4363,19.3419,19.4206,180200.0
2008-05-08 13:30:00,24.7,24.72,24.67,24.67,92300.0,19.4284,19.4442,19.4048,19.4048,92300.0
2008-05-08 13:40:00,24.67,24.7,24.66,24.69,83900.0,19.4048,19.4284,19.397,19.4206,83900.0
2008-05-08 13:50:00,24.7,24.75,24.7,24.75,85300.0,19.4284,19.4678,19.4284,19.4678,85300.0
2008-05-08 14:00:00,24.76,24.76,24.69,24.69,107900.0,19.4756,19.4756,19.4206,19.4206,107900.0
2008-05-08 14:10:00,24.69,24.7,24.64,24.65,131600.0,19.4206,19.4284,19.3812,19.3891,131600.0
2008-05-08 14:20:00,24.65,24.67,24.62,24.62,102000.0,19.3891,19.4048,19.3655,19.3655,102000.0
2008-05-08 14:30:00,24.62,24.65,24.59,24.64,122700.0,19.3655,19.3891,19.3419,19.3812,122700.0
2008-05-08 14:40:00,24.64,24.64,24.56,24.58,101300.0,19.3812,19.3812,19.3183,19.3341,101300.0
2008-05-08 14:50:00,24.58,24.6,24.56,24.58,147700.0,19.3341,19.3498,19.3183,19.3341,147700.0
2008-05-08 15:00:00,24.58,24.63,24.58,24.6,142600.0,19.3341,19.3734,19.3341,19.3498,142600.0
2008-05-08 15:10:00,24.6,24.6,24.53,24.56,176200.0,19.3498,19.3498,19.2947,19.3183,176200.0
2008-05-08 15:20:00,24.56,24.59,24.52,24.58,409700.0,19.3183,19.3419,19.2869,19.3341,409700.0
2008-05-08 15:30:00,24.57,24.6,24.57,24.59,251400.0,19.3262,19.3498,19.3262,19.3419,251400.0
2008-05-08 15:40:00,24.6,24.61,24.56,24.6,360100.0,19.3498,19.3577,19.3183,19.3498,360100.0
2008-05-08 15:50:00,24.61,24.66,24.6,24.65,1271300.0,19.3577,19.397,19.3498,19.3891,1271300.0
2008-05-09 09:30:00,24.48,24.54,24.29,24.39,630700.0,19.2554,19.3026,19.1059,19.1846,630700.0
2008-05-09 09:40:00,24.39,24.45,24.38,24.44,206200.0,19.1846,19.2318,19.1767,19.2239,206200.0
2008-05-09 09:50:00,24.46,24.46,24.41,24.41,70800.0,19.2397,19.2397,19.2003,19.2003,70800.0
2008-05-09 10:00:00,24.42,24.51,24.42,24.5,201200.0,19.2082,19.279,19.2082,19.2711,201200.0
2008-05-09 10:10:00,24.5,24.53,24.46,24.53,80000.0,19.2711,19.2947,19.2397,19.2947,80000.0
2008-05-09 10:20:00,24.52,24.53,24.49,24.5,44500.0,19.2869,19.2947,19.2633,19.2711,44500.0
2008-05-09 10:30:00,24.51,24.54,24.49,24.53,102500.0,19.279,19.3026,19.2633,19.2947,102500.0
2008-05-09 10:40:00,24.53,24.63,24.53,24.62,104300.0,19.2947,19.3734,19.2947,19.3655,104300.0
2008-05-09 10:50:00,24.62,24.62,24.58,24.59,25300.0,19.3655,19.3655,19.3341,19.3419,25300.0
2008-05-09 11:00:00,24.59,24.6,24.57,24.59,26100.0,19.3419,19.3498,19.3262,19.3419,26100.0
2008-05-09 11:10:00,24.59,24.59,24.55,24.57,25400.0,19.3419,19.3419,19.3105,19.3262,25400.0
2008-05-09 11:20:00,24.57,24.58,24.53,24.56,50600.0,19.3262,19.3341,19.2947,19.3183,50600.0
2008-05-09 11:30:00,24.56,24.56,24.51,24.51,30600.0,19.3183,19.3183,19.279,19.279,30600.0
2008-05-09 11:40:00,24.52,24.53,24.5,24.52,69800.0,19.2869,19.2947,19.2711,19.2869,69800.0
2008-05-09 11:50:00,24.52,24.56,24.5,24.54,260400.0,19.2869,19.3183,19.2711,19.3026,260400.0
2008-05-09 12:00:00,24.55,24.55,24.51,24.51,133000.0,19.3105,19.3105,19.279,19.279,133000.0
2008-05-09 12:10:00,24.5,24.53,24.49,24.51,27700.0,19.2711,19.2947,19.2633,19.279,27700.0
2008-05-09 12:20:00,24.5,24.52,24.49,24.52,30900.0,19.2711,19.2869,19.2633,19.2869,30900.0
2008-05-09 12:30:00,24.52,24.55,24.52,24.55,17900.0,19.2869,19.3105,19.2869,19.3105,17900.0
2008-05-09 12:40:00,24.54,24.54,24.53,24.53,3300.0,19.3026,19.3026,19.2947,19.2947,3300.0
2008-05-09 12:50:00,24.54,24.55,24.54,24.55,6400.0,19.3026,19.3105,19.3026,19.3105,6400.0
2008-05-09 13:00:00,24.55,24.55,24.5,24.5,21300.0,19.3105,19.3105,19.2711,19.2711,21300.0
2008-05-09 13:10:00,24.5,24.5,24.46,24.47,14800.0,19.2711,19.2711,19.2397,19.2475,14800.0
2008-05-09 13:20:00,24.47,24.49,24.47,24.48,6400.0,19.2475,19.2633,19.2475,19.2554,6400.0
2008-05-09 13:30:00,24.47,24.48,24.45,24.48,63500.0,19.2475,19.2554,19.2318,19.2554,63500.0
2008-05-09 13:40:00,24.48,24.52,24.48,24.52,29100.0,19.2554,19.2869,19.2554,19.2869,29100.0
2008-05-09 13:50:00,24.51,24.55,24.51,24.53,51000.0,19.279,19.3105,19.279,19.2947,51000.0
2008-05-09 14:00:00,24.53,24.55,24.51,24.51,21500.0,19.2947,19.3105,19.279,19.279,21500.0
2008-05-09 14:10:00,24.52,24.55,24.5,24.53,22700.0,19.2869,19.3105,19.2711,19.2947,22700.0
2008-05-09 14:20:00,24.53,24.53,24.49,24.49,22300.0,19.2947,19.2947,19.2633,19.2633,22300.0
2008-05-09 14:30:00,24.49,24.51,24.49,24.51,18000.0,19.2633,19.279,19.2633,19.279,18000.0
2008-05-09 14:40:00,24.52,24.52,24.51,24.51,8900.0,19.2869,19.2869,19.279,19.279,8900.0
2008-05-09 14:50:00,24.5,24.52,24.5,24.52,36100.0,19.2711,19.2869,19.2711,19.2869,36100.0
2008-05-09 15:00:00,24.51,24.54,24.51,24.52,16500.0,19.279,19.3026,19.279,19.2869,16500.0
2008-05-09 15:10:00,24.53,24.53,24.5,24.51,49600.0,19.2947,19.2947,19.2711,19.279,49600.0
2008-05-09 15:20:00,24.51,24.58,24.49,24.56,63800.0,19.279,19.3341,19.2633,19.3183,63800.0
2008-05-09 15:30:00,24.56,24.58,24.55,24.57,18700.0,19.3183,19.3341,19.3105,19.3262,18700.0
2008-05-09 15:40:00,24.57,24.58,24.5,24.53,15500.0,19.3262,19.3341,19.2711,19.2947,15500.0
2008-05-09 15:50:00,24.52,24.52,24.48,24.5,301600.0,19.2869,19.2869,19.2554,19.2711,301600.0
2008-05-12 09:30:00,24.6,24.6,24.52,24.55,99500.0,19.3498,19.3498,19.2869,19.3105,99500.0
2008-05-12 09:40:00,24.55,24.58,24.54,24.58,27900.0,19.3105,19.3341,19.3026,19.3341,27900.0
2008-05-12 09:50:00,24.57,24.57,24.54,24.57,10700.0,19.3262,19.3262,19.3026,19.3262,10700.0
2008-05-12 10:00:00,24.57,24.58,24.55,24.55,14200.0,19.3262,19.3341,19.3105,19.3105,14200.0
2008-05-12 10:10:00,24.55,24.55,24.53,24.53,30500.0,19.3105,19.3105,19.2947,19.2947,30500.0
2008-05-12 10:20:00,24.53,24.59,24.53,24.58,15600.0,19.2947,19.3419,19.2947,19.3341,15600.0
2008-05-12 10:30:00,24.57,24.62,24.56,24.62,11100.0,19.3262,19.3655,19.3183,19.3655,11100.0
2008-05-12 10:40:00,24.63,24.69,24.63,24.68,17900.0,19.3734,19.4206,19.3734,19.4127,17900.0
2008-05-12 10:50:00,24.68,24.69,24.66,24.66,32400.0,19.4127,19.4206,19.397,19.397,32400.0
2008-05-12 11:00:00,24.67,24.69,24.66,24.66,15100.0,19.4048,19.4206,19.397,19.397,15100.0
2008-05-12 11:10:00,24.66,24.68,24.66,24.66,4800.0,19.397,19.4127,19.397,19.397,4800.0
2008-05-12 11:20:00,24.65,24.68,24.65,24.67,21800.0,19.3891,19.4127,19.3891,19.4048,21800.0
2008-05-12 11:30:00,24.68,24.69,24.67,24.69,9200.0,19.4127,19.4206,19.4048,19.4206,9200.0
2008-05-12 11:40:00,24.71,24.75,24.71,24.75,23700.0,19.4363,19.4678,19.4363,19.4678,23700.0
2008-05-12 11:50:00,24.75,24.75,24.71,24.73,21700.0,19.4678,19.4678,19.4363,19.452,21700.0
2008-05-12 12:00:00,24.72,24.76,24.72,24.76,8500.0,19.4442,19.4756,19.4442,19.4756,8500.0
2008-05-12 12:10:00,24.76,24.77,24.74,24.75,13700.0,19.4756,19.4835,19.4599,19.4678,13700.0
2008-05-12 12:20:00,24.75,24.76,24.74,24.76,8400.0,19.4678,19.4756,19.4599,19.4756,8400.0
2008-05-12 12:30:00,24.75,24.76,24.72,24.73,14700.0,19.4678,19.4756,19.4442,19.452,14700.0
2008-05-12 12:40:00,24.73,24.76,24.73,24.76,46500.0,19.452,19.4756,19.452,19.4756,46500.0
2008-05-12 12:50:00,24.76,24.79,24.76,24.78,12700.0,19.4756,19.4992,19.4756,19.4914,12700.0
2008-05-12 13:00:00,24.77,24.78,24.74,24.74,15300.0,19.4835,19.4914,19.4599,19.4599,15300.0
2008-05-12 13:10:00,24.74,24.75,24.73,24.75,61000.0,19.4599,19.4678,19.452,19.4678,61000.0
2008-05-12 13:20:00,24.75,24.75,24.71,24.71,62000.0,19.4678,19.4678,19.4363,19.4363,62000.0
2008-05-12 13:30:00,24.71,24.71,24.69,24.7,49400.0,19.4363,19.4363,19.4206,19.4284,49400.0
2008-05-12 13:40:00,24.7,24.72,24.69,24.72,31600.0,19.4284,19.4442,19.4206,19.4442,31600.0
2008-05-12 13:50:00,24.72,24.72,24.71,24.71,23500.0,19.4442,19.4442,19.4363,19.4363,23500.0
2008-05-12 14:00:00,24.72,24.74,24.72,24.74,28000.0,19.4442,19.4599,19.4442,19.4599,28000.0
2008-05-12 14:10:00,24.74,24.78,24.74,24.77,30300.0,19.4599,19.4914,19.4599,19.4835,30300.0
2008-05-12 14:20:00,24.78,24.83,24.76,24.82,110000.0,19.4914,19.5307,19.4756,19.5228,110000.0
2008-05-12 14:30:00,24.83,24.86,24.83,24.84,32900.0,19.5307,19.5543,19.5307,19.5386,32900.0
2008-05-12 14:40:00,24.84,24.88,24.84,24.88,28100.0,19.5386,19.57,19.5386,19.57,28100.0
2008-05-12 14:50:00,24.89,24.9,24.87,24.87,32900.0,19.5779,19.5858,19.5622,19.5622,32900.0
2008-05-12 15:00:00,24.86,24.9,24.83,24.83,92200.0,19.5543,19.5858,19.5307,19.5307,92200.0
2008-05-12 15:10:00,24.83,24.84,24.81,24.83,41500.0,19.5307,19.5386,19.515,19.5307,41500.0
2008-05-12 15:20:00,24.83,24.86,24.8,24.8,51300.0,19.5307,19.5543,19.5071,19.5071,51300.0
2008-05-12 15:30:00,24.79,24.82,24.77,24.81,66200.0,19.4992,19.5228,19.4835,19.515,66200.0
2008-05-12 15:40:00,24.82,24.82,24.8,24.82,89000.0,19.5228,19.5228,19.5071,19.5228,89000.0
2008-05-12 15:50:00,24.82,24.84,24.81,24.84,294700.0,19.5228,19.5386,19.515,19.5386,294700.0
2008-05-13 09:30:00,24.78,24.87,24.78,24.86,94300.0,19.4914,19.5622,19.4914,19.5543,94300.0
2008-05-13 09:40:00,24.86,24.89,24.83,24.87,116500.0,19.5543,19.5779,19.5307,19.5622,116500.0
2008-05-13 09:50:00,24.87,24.88,24.8,24.83,103400.0,19.5622,19.57,19.5071,19.5307,103400.0
2008-05-13 10:00:00,24.84,24.84,24.78,24.82,34400.0,19.5386,19.5386,19.4914,19.5228,34400.0
2008-05-13 10:10:00,24.83,24.83,24.78,24.81,11400.0,19.5307,19.5307,19.4914,19.515,11400.0
2008-05-13 10:20:00,24.82,24.85,24.82,24.84,62600.0,19.5228,19.5464,19.5228,19.5386,62600.0
2008-05-13 10:30:00,24.85,24.86,24.84,24.85,32800.0,19.5464,19.5543,19.5386,19.5464,32800.0
2008-05-13 10:40:00,24.86,24.86,24.76,24.76,40800.0,19.5543,19.5543,19.4756,19.4756,40800.0
2008-05-13 10:50:00,24.76,24.76,24.71,24.71,20800.0,19.4756,19.4756,19.4363,19.4363,20800.0
2008-05-13 11:00:00,24.71,24.71,24.68,24.69,67000.0,19.4363,19.4363,19.4127,19.4206,67000.0
2008-05-13 11:10:00,24.7,24.75,24.7,24.72,126700.0,19.4284,19.4678,19.4284,19.4442,126700.0
2008-05-13 11:20:00,24.71,24.75,24.71,24.75,157900.0,19.4363,19.4678,19.4363,19.4678,157900.0
2008-05-13 11:30:00,24.72,24.74,24.68,24.68,54900.0,19.4442,19.4599,19.4127,19.4127,54900.0
2008-05-13 11:40:00,24.68,24.75,24.68,24.72,18000.0,19.4127,19.4678,19.4127,19.4442,18000.0
2008-05-13 11:50:00,24.73,24.75,24.71,24.73,84000.0,19.452,19.4678,19.4363,19.452,84000.0
2008-05-13 12:00:00,24.73,24.78,24.73,24.77,20400.0,19.452,19.4914,19.452,19.4835,20400.0
2008-05-13 12:10:00,24.78,24.8,24.75,24.8,24600.0,19.4914,19.5071,19.4678,19.5071,24600.0
2008-05-13 12:20:00,24.8,24.83,24.79,24.81,46700.0,19.5071,19.5307,19.4992,19.515,46700.0
2008-05-13 12:30:00,24.81,24.83,24.8,24.8,12600.0,19.515,19.5307,19.5071,19.5071,12600.0
2008-05-13 12:40:00,24.8,24.82,24.78,24.78,28100.0,19.5071,19.5228,19.4914,19.4914,28100.0
2008-05-13 12:50:00,24.78,24.78,24.76,24.77,20100.0,19.4914,19.4914,19.4756,19.4835,20100.0
2008-05-13 13:00:00,24.77,24.77,24.74,24.75,60000.0,19.4835,19.4835,19.4599,19.4678,60000.0
2008-05-13 13:10:00,24.76,24.76,24.74,24.75,111300.0,19.4756,19.4756,19.4599,19.4678,111300.0
2008-05-13 13:20:00,24.75,24.79,24.75,24.76,40300.0,19.4678,19.4992,19.4678,19.4756,40300.0
2008-05-13 13:30:00,24.76,24.8,24.76,24.79,11600.0,19.4756,19.5071,19.4756,19.4992,11600.0
2008-05-13 13:40:00,24.78,24.81,24.78,24.8,20000.0,19.4914,19.515,19.4914,19.5071,20000.0
2008-05-13 13:50:00,24.8,24.84,24.79,24.79,619900.0,19.5071,19.5386,19.4992,19.4992,619900.0
2008-05-13 14:00:00,24.79,24.83,24.79,24.82,657400.0,19.4992,19.5307,19.4992,19.5228,657400.0
2008-05-13 14:10:00,24.82,24.83,24.8,24.81,881900.0,19.5228,19.5307,19.5071,19.515,881900.0
2008-05-13 14:20:00,24.81,24.82,24.78,24.8,245000.0,19.515,19.5228,19.4914,19.5071,245000.0
2008-05-13 14:30:00,24.8,24.81,24.79,24.81,19900.0,19.5071,19.515,19.4992,19.515,19900.0
2008-05-13 14:40:00,24.82,24.83,24.81,24.82,47300.0,19.5228,19.5307,19.515,19.5228,47300.0
2008-05-13 14:50:00,24.83,24.89,24.82,24.89,38200.0,19.5307,19.5779,19.5228,19.5779,38200.0
2008-05-13 15:00:00,24.89,24.92,24.88,24.9,64600.0,19.5779,19.6015,19.57,19.5858,64600.0
2008-05-13 15:10:00,24.91,24.92,24.87,24.88,167300.0,19.5936,19.6015,19.5622,19.57,167300.0
2008-05-13 15:20:00,24.88,24.89,24.85,24.88,72100.0,19.57,19.5779,19.5464,19.57,72100.0
2008-05-13 15:30:00,24.87,24.89,24.86,24.88,189700.0,19.5622,19.5779,19.5543,19.57,189700.0
2008-05-13 15:40:00,24.88,24.89,24.84,24.85,348200.0,19.57,19.5779,19.5386,19.5464,348200.0
2008-05-13 15:50:00,24.85,24.87,24.83,24.85,636800.0,19.5464,19.5622,19.5307,19.5464,636800.0
2008-05-14 09:30:00,25.02,25.05,24.95,25.05,134300.0,19.6801,19.7037,19.6251,19.7037,134300.0
2008-05-14 09:40:00,25.04,25.11,25.04,25.11,161000.0,19.6959,19.7509,19.6959,19.7509,161000.0
2008-05-14 09:50:00,25.11,25.14,25.11,25.14,26500.0,19.7509,19.7745,19.7509,19.7745,26500.0
2008-05-14 10:00:00,25.14,25.16,25.14,25.15,247700.0,19.7745,19.7903,19.7745,19.7824,247700.0
2008-05-14 10:10:00,25.16,25.2,25.16,25.2,697200.0,19.7903,19.8217,19.7903,19.8217,697200.0
2008-05-14 10:20:00,25.19,25.2,25.17,25.2,56000.0,19.8139,19.8217,19.7981,19.8217,56000.0
2008-05-14 10:30:00,25.18,25.25,25.18,25.24,33700.0,19.806,19.8611,19.806,19.8532,33700.0
2008-05-14 10:40:00,25.24,25.26,25.21,25.21,42300.0,19.8532,19.8689,19.8296,19.8296,42300.0
2008-05-14 10:50:00,25.22,25.23,25.18,25.2,19500.0,19.8375,19.8453,19.806,19.8217,19500.0
2008-05-14 11:00:00,25.21,25.21,25.18,25.18,9300.0,19.8296,19.8296,19.806,19.806,9300.0
2008-05-14 11:10:00,25.17,25.19,25.16,25.17,24000.0,19.7981,19.8139,19.7903,19.7981,24000.0
2008-05-14 11:20:00,25.18,25.18,25.14,25.18,30700.0,19.806,19.806,19.7745,19.806,30700.0
2008-05-14 11:30:00,25.18,25.18,25.17,25.18,18600.0,19.806,19.806,19.7981,19.806,18600.0
2008-05-14 11:40:00,25.19,25.23,25.19,25.22,21100.0,19.8139,19.8453,19.8139,19.8375,21100.0
2008-05-14 11:50:00,25.21,25.21,25.2,25.2,8900.0,19.8296,19.8296,19.8217,19.8217,8900.0
2008-05-14 12:00:00,25.21,25.21,25.2,25.21,57100.0,19.8296,19.8296,19.8217,19.8296,57100.0
2008-05-14 12:10:00,25.21,25.21,25.2,25.21,9800.0,19.8296,19.8296,19.8217,19.8296,9800.0
2008-05-14 12:20:00,25.21,25.23,25.2,25.2,22400.0,19.8296,19.8453,19.8217,19.8217,22400.0
2008-05-14 12:30:00,25.2,25.21,25.17,25.19,31200.0,19.8217,19.8296,19.7981,19.8139,31200.0
2008-05-14 12:40:00,25.18,25.19,25.17,25.17,4500.0,19.806,19.8139,19.7981,19.7981,4500.0
2008-05-14 12:50:00,25.19,25.21,25.18,25.2,17200.0,19.8139,19.8296,19.806,19.8217,17200.0
2008-05-14 13:00:00,25.21,25.24,25.18,25.24,37400.0,19.8296,19.8532,19.806,19.8532,37400.0
2008-05-14 13:10:00,25.24,25.26,25.24,25.26,8600.0,19.8532,19.8689,19.8532,19.8689,8600.0
2008-05-14 13:20:00,25.25,25.25,25.23,25.24,52900.0,19.8611,19.8611,19.8453,19.8532,52900.0
2008-05-14 13:30:00,25.25,25.27,25.24,25.27,18100.0,19.8611,19.8768,19.8532,19.8768,18100.0
2008-05-14 13:40:00,25.27,25.31,25.27,25.3,24800.0,19.8768,19.9083,19.8768,19.9004,24800.0
2008-05-14 13:50:00,25.28,25.3,25.28,25.3,237700.0,19.8847,19.9004,19.8847,19.9004,237700.0
2008-05-14 14:00:00,25.3,25.31,25.27,25.28,294200.0,19.9004,19.9083,19.8768,19.8847,294200.0
2008-05-14 14:10:00,25.27,25.29,25.27,25.29,21200.0,19.8768,19.8925,19.8768,19.8925,21200.0
2008-05-14 14:20:00,25.29,25.29,25.25,25.27,60500.0,19.8925,19.8925,19.8611,19.8768,60500.0
2008-05-14 14:30:00,25.27,25.3,25.23,25.23,92800.0,19.8768,19.9004,19.8453,19.8453,92800.0
2008-05-14 14:40:00,25.23,25.25,25.23,25.24,110300.0,19.8453,19.8611,19.8453,19.8532,110300.0
2008-05-14 14:50:00,25.25,25.25,25.21,25.21,53100.0,19.8611,19.8611,19.8296,19.8296,53100.0
2008-05-14 15:00:00,25.2,25.2,25.11,25.11,171700.0,19.8217,19.8217,19.7509,19.7509,171700.0
2008-05-14 15:10:00,25.12,25.16,25.1,25.14,284700.0,19.7588,19.7903,19.7431,19.7745,284700.0
2008-05-14 15:20:00,25.14,25.15,25.06,25.09,307700.0,19.7745,19.7824,19.7116,19.7352,307700.0
2008-05-14 15:30:00,25.09,25.09,25.01,25.03,161600.0,19.7352,19.7352,19.6723,19.688,161600.0
2008-05-14 15:40:00,25.03,25.05,24.95,25.02,182100.0,19.688,19.7037,19.6251,19.6801,182100.0
2008-05-14 15:50:00,25.02,25.04,24.94,24.96,404200.0,19.6801,19.6959,19.6172,19.633,404200.0
2008-05-15 09:30:00,24.97,24.99,24.94,24.98,49600.0,19.6408,19.6566,19.6172,19.6487,49600.0
2008-05-15 09:40:00,24.99,25.08,24.99,25.08,34800.0,19.6566,19.7273,19.6566,19.7273,34800.0
2008-05-15 09:50:00,25.08,25.12,25.08,25.11,124800.0,19.7273,19.7588,19.7273,19.7509,124800.0
2008-05-15 10:00:00,25.12,25.15,25.06,25.08,67400.0,19.7588,19.7824,19.7116,19.7273,67400.0
2008-05-15 10:10:00,25.09,25.09,25.03,25.09,25200.0,19.7352,19.7352,19.688,19.7352,25200.0
2008-05-15 10:20:00,25.1,25.14,25.1,25.13,11300.0,19.7431,19.7745,19.7431,19.7667,11300.0
2008-05-15 10:30:00,25.13,25.14,25.08,25.12,16400.0,19.7667,19.7745,19.7273,19.7588,16400.0
2008-05-15 10:40:00,25.12,25.18,25.12,25.15,64900.0,19.7588,19.806,19.7588,19.7824,64900.0
2008-05-15 10:50:00,25.14,25.15,25.14,25.15,15800.0,19.7745,19.7824,19.7745,19.7824,15800.0
2008-05-15 11:00:00,25.15,25.19,25.14,25.16,20400.0,19.7824,19.8139,19.7745,19.7903,20400.0
2008-05-15 11:10:00,25.15,25.15,25.09,25.1,45900.0,19.7824,19.7824,19.7352,19.7431,45900.0
2008-05-15 11:20:00,25.11,25.12,25.1,25.11,25100.0,19.7509,19.7588,19.7431,19.7509,25100.0
2008-05-15 11:30:00,25.11,25.13,25.1,25.1,69500.0,19.7509,19.7667,19.7431,19.7431,69500.0
2008-05-15 11:40:00,25.1,25.12,25.08,25.12,21800.0,19.7431,19.7588,19.7273,19.7588,21800.0
2008-05-15 11:50:00,25.11,25.14,25.1,25.14,24900.0,19.7509,19.7745,19.7431,19.7745,24900.0
2008-05-15 12:00:00,25.15,25.22,25.15,25.2,25300.0,19.7824,19.8375,19.7824,19.8217,25300.0
2008-05-15 12:10:00,25.2,25.23,25.19,25.21,17100.0,19.8217,19.8453,19.8139,19.8296,17100.0
2008-05-15 12:20:00,25.2,25.28,25.2,25.27,79300.0,19.8217,19.8847,19.8217,19.8768,79300.0
2008-05-15 12:30:00,25.26,25.29,25.24,25.29,33800.0,19.8689,19.8925,19.8532,19.8925,33800.0
2008-05-15 12:40:00,25.29,25.31,25.27,25.3,20100.0,19.8925,19.9083,19.8768,19.9004,20100.0
2008-05-15 12:50:00,25.3,25.3,25.26,25.28,22600.0,19.9004,19.9004,19.8689,19.8847,22600.0
2008-05-15 13:00:00,25.27,25.33,25.27,25.3,55400.0,19.8768,19.924,19.8768,19.9004,55400.0
2008-05-15 13:10:00,25.3,25.31,25.3,25.3,33700.0,19.9004,19.9083,19.9004,19.9004,33700.0
2008-05-15 13:20:00,25.29,25.32,25.28,25.31,19700.0,19.8925,19.9161,19.8847,19.9083,19700.0
2008-05-15 13:30:00,25.3,25.32,25.27,25.27,28900.0,19.9004,19.9161,19.8768,19.8768,28900.0
2008-05-15 13:40:00,25.27,25.31,25.26,25.3,18600.0,19.8768,19.9083,19.8689,19.9004,18600.0
2008-05-15 13:50:00,25.29,25.3,25.26,25.29,46300.0,19.8925,19.9004,19.8689,19.8925,46300.0
2008-05-15 14:00:00,25.29,25.32,25.29,25.32,32500.0,19.8925,19.9161,19.8925,19.9161,32500.0
2008-05-15 14:10:00,25.33,25.35,25.3,25.3,56500.0,19.924,19.9397,19.9004,19.9004,56500.0
2008-05-15 14:20:00,25.3,25.32,25.24,25.25,38000.0,19.9004,19.9161,19.8532,19.8611,38000.0
2008-05-15 14:30:00,25.25,25.28,25.24,25.26,12600.0,19.8611,19.8847,19.8532,19.8689,12600.0
2008-05-15 14:40:00,25.27,25.3,25.27,25.28,28700.0,19.8768,19.9004,19.8768,19.8847,28700.0
2008-05-15 14:50:00,25.29,25.33,25.29,25.31,12800.0,19.8925,19.924,19.8925,19.9083,12800.0
2008-05-15 15:00:00,25.31,25.34,25.31,25.34,18100.0,19.9083,19.9319,19.9083,19.9319,18100.0
2008-05-15 15:10:00,25.35,25.39,25.35,25.39,546500.0,19.9397,19.9712,19.9397,19.9712,546500.0
2008-05-15 15:20:00,25.39,25.39,25.36,25.38,76200.0,19.9712,19.9712,19.9476,19.9633,76200.0
2008-05-15 15:30:00,25.39,25.41,25.36,25.4,161200.0,19.9712,19.9869,19.9476,19.979,161200.0
2008-05-15 15:40:00,25.4,25.46,25.4,25.46,290400.0,19.979,20.0262,19.979,20.0262,290400.0
2008-05-15 15:50:00,25.46,25.48,25.4,25.43,473600.0,20.0262,20.042,19.979,20.0026,473600.0
2008-05-16 09:30:00,25.5,25.5,25.38,25.39,159600.0,20.0577,20.0577,19.9633,19.9712,159600.0
2008-05-16 09:40:00,25.38,25.38,25.32,25.36,226500.0,19.9633,19.9633,19.9161,19.9476,226500.0
2008-05-16 09:50:00,25.37,25.39,25.32,25.34,84700.0,19.9554,19.9712,19.9161,19.9319,84700.0
2008-05-16 10:00:00,25.34,25.34,25.3,25.3,37900.0,19.9319,19.9319,19.9004,19.9004,37900.0
2008-05-16 10:10:00,25.3,25.33,25.26,25.32,52300.0,19.9004,19.924,19.8689,19.9161,52300.0
2008-05-16 10:20:00,25.31,25.32,25.24,25.28,48900.0,19.9083,19.9161,19.8532,19.8847,48900.0
2008-05-16 10:30:00,25.3,25.34,25.29,25.32,26100.0,19.9004,19.9319,19.8925,19.9161,26100.0
2008-05-16 10:40:00,25.32,25.33,25.29,25.29,43200.0,19.9161,19.924,19.8925,19.8925,43200.0
2008-05-16 10:50:00,25.28,25.29,25.22,25.22,82100.0,19.8847,19.8925,19.8375,19.8375,82100.0
2008-05-16 11:00:00,25.22,25.22,25.19,25.21,44800.0,19.8375,19.8375,19.8139,19.8296,44800.0
2008-05-16 11:10:00,25.21,25.21,25.15,25.18,358600.0,19.8296,19.8296,19.7824,19.806,358600.0
2008-05-16 11:20:00,25.18,25.22,25.18,25.21,79500.0,19.806,19.8375,19.806,19.8296,79500.0
2008-05-16 11:30:00,25.21,25.25,25.2,25.25,38200.0,19.8296,19.8611,19.8217,19.8611,38200.0
2008-05-16 11:40:00,25.25,25.26,25.23,25.26,34800.0,19.8611,19.8689,19.8453,19.8689,34800.0
2008-05-16 11:50:00,25.26,25.28,25.25,25.26,69900.0,19.8689,19.8847,19.8611,19.8689,69900.0
2008-05-16 12:00:00,25.26,25.26,25.24,25.24,16000.0,19.8689,19.8689,19.8532,19.8532,16000.0
2008-05-16 12:10:00,25.25,25.3,25.25,25.3,32600.0,19.8611,19.9004,19.8611,19.9004,32600.0
2008-05-16 12:20:00,25.3,25.32,25.27,25.32,20000.0,19.9004,19.9161,19.8768,19.9161,20000.0
2008-05-16 12:30:00,25.32,25.33,25.3,25.33,50000.0,19.9161,19.924,19.9004,19.924,50000.0
2008-05-16 12:40:00,25.33,25.35,25.33,25.34,32600.0,19.924,19.9397,19.924,19.9319,32600.0
2008-05-16 12:50:00,25.34,25.37,25.34,25.36,15600.0,19.9319,19.9554,19.9319,19.9476,15600.0
2008-05-16 13:00:00,25.36,25.38,25.35,25.38,31000.0,19.9476,19.9633,19.9397,19.9633,31000.0
2008-05-16 13:10:00,25.39,25.39,25.34,25.34,32700.0,19.9712,19.9712,19.9319,19.9319,32700.0
2008-05-16 13:20:00,25.34,25.37,25.34,25.35,31800.0,19.9319,19.9554,19.9319,19.9397,31800.0
2008-05-16 13:30:00,25.35,25.35,25.3,25.3,24900.0,19.9397,19.9397,19.9004,19.9004,24900.0
2008-05-16 13:40:00,25.3,25.3,25.28,25.29,43900.0,19.9004,19.9004,19.8847,19.8925,43900.0
2008-05-16 13:50:00,25.29,25.34,25.28,25.32,29200.0,19.8925,19.9319,19.8847,19.9161,29200.0
2008-05-16 14:00:00,25.31,25.32,25.29,25.3,46000.0,19.9083,19.9161,19.8925,19.9004,46000.0
2008-05-16 14:10:00,25.31,25.35,25.31,25.34,111100.0,19.9083,19.9397,19.9083,19.9319,111100.0
2008-05-16 14:20:00,25.35,25.38,25.33,25.35,687400.0,19.9397,19.9633,19.924,19.9397,687400.0
2008-05-16 14:30:00,25.35,25.35,25.33,25.35,54400.0,19.9397,19.9397,19.924,19.9397,54400.0
2008-05-16 14:40:00,25.36,25.4,25.35,25.39,30300.0,19.9476,19.979,19.9397,19.9712,30300.0
2008-05-16 14:50:00,25.39,25.41,25.38,25.4,32300.0,19.9712,19.9869,19.9633,19.979,32300.0
2008-05-16 15:00:00,25.39,25.42,25.37,25.42,53600.0,19.9712,19.9948,19.9554,19.9948,53600.0
2008-05-16 15:10:00,25.42,25.45,25.42,25.44,50800.0,19.9948,20.0184,19.9948,20.0105,50800.0
2008-05-16 15:20:00,25.45,25.48,25.45,25.46,198400.0,20.0184,20.042,20.0184,20.0262,198400.0
2008-05-16 15:30:00,25.45,25.45,25.42,25.44,135900.0,20.0184,20.0184,19.9948,20.0105,135900.0
2008-05-16 15:40:00,25.44,25.46,25.43,25.46,182900.0,20.0105,20.0262,20.0026,20.0262,182900.0
2008-05-16 15:50:00,25.46,25.46,25.42,25.45,274200.0,20.0262,20.0262,19.9948,20.0184,274200.0
2008-05-19 09:30:00,25.48,25.49,25.39,25.4,153900.0,20.042,20.0498,19.9712,19.979,153900.0
2008-05-19 09:40:00,25.4,25.51,25.4,25.49,169100.0,19.979,20.0656,19.979,20.0498,169100.0
2008-05-19 09:50:00,25.49,25.58,25.49,25.58,110100.0,20.0498,20.1206,20.0498,20.1206,110100.0
2008-05-19 10:00:00,25.58,25.65,25.55,25.65,62500.0,20.1206,20.1757,20.097,20.1757,62500.0
2008-05-19 10:10:00,25.66,25.66,25.59,25.59,30800.0,20.1836,20.1836,20.1285,20.1285,30800.0
2008-05-19 10:20:00,25.6,25.61,25.58,25.58,21600.0,20.1364,20.1442,20.1206,20.1206,21600.0
2008-05-19 10:30:00,25.59,25.63,25.57,25.61,132500.0,20.1285,20.16,20.1128,20.1442,132500.0
2008-05-19 10:40:00,25.61,25.61,25.55,25.56,151200.0,20.1442,20.1442,20.097,20.1049,151200.0
2008-05-19 10:50:00,25.56,25.59,25.55,25.56,38400.0,20.1049,20.1285,20.097,20.1049,38400.0
2008-05-19 11:00:00,25.57,25.57,25.54,25.54,37700.0,20.1128,20.1128,20.0892,20.0892,37700.0
2008-05-19 11:10:00,25.55,25.62,25.55,25.61,37700.0,20.097,20.1521,20.097,20.1442,37700.0
2008-05-19 11:20:00,25.61,25.65,25.6,25.61,130100.0,20.1442,20.1757,20.1364,20.1442,130100.0
2008-05-19 11:30:00,25.61,25.62,25.59,25.6,35700.0,20.1442,20.1521,20.1285,20.1364,35700.0
2008-05-19 11:40:00,25.6,25.64,25.6,25.63,196300.0,20.1364,20.1678,20.1364,20.16,196300.0
2008-05-19 11:50:00,25.62,25.62,25.59,25.6,166100.0,20.1521,20.1521,20.1285,20.1364,166100.0
2008-05-19 12:00:00,25.6,25.61,25.59,25.6,64000.0,20.1364,20.1442,20.1285,20.1364,64000.0
2008-05-19 12:10:00,25.61,25.64,25.61,25.63,51300.0,20.1442,20.1678,20.1442,20.16,51300.0
2008-05-19 12:20:00,25.62,25.63,25.6,25.63,28800.0,20.1521,20.16,20.1364,20.16,28800.0
2008-05-19 12:30:00,25.62,25.64,25.62,25.62,11300.0,20.1521,20.1678,20.1521,20.1521,11300.0
2008-05-19 12:40:00,25.62,25.62,25.6,25.61,30600.0,20.1521,20.1521,20.1364,20.1442,30600.0
2008-05-19 12:50:00,25.6,25.61,25.6,25.61,6300.0,20.1364,20.1442,20.1364,20.1442,6300.0
2008-05-19 13:00:00,25.61,25.65,25.61,25.64,18900.0,20.1442,20.1757,20.1442,20.1678,18900.0
2008-05-19 13:10:00,25.63,25.65,25.62,25.65,17600.0,20.16,20.1757,20.1521,20.1757,17600.0
2008-05-19 13:20:00,25.64,25.68,25.64,25.68,34200.0,20.1678,20.1993,20.1678,20.1993,34200.0
2008-05-19 13:30:00,25.69,25.69,25.64,25.65,124400.0,20.2072,20.2072,20.1678,20.1757,124400.0
2008-05-19 13:40:00,25.65,25.66,25.62,25.62,38900.0,20.1757,20.1836,20.1521,20.1521,38900.0
2008-05-19 13:50:00,25.63,25.63,25.55,25.55,106800.0,20.16,20.16,20.097,20.097,106800.0
2008-05-19 14:00:00,25.54,25.55,25.52,25.53,45200.0,20.0892,20.097,20.0734,20.0813,45200.0
2008-05-19 14:10:00,25.52,25.52,25.38,25.43,311300.0,20.0734,20.0734,19.9633,20.0026,311300.0
2008-05-19 14:20:00,25.43,25.44,25.34,25.36,78300.0,20.0026,20.0105,19.9319,19.9476,78300.0
2008-05-19 14:30:00,25.37,25.41,25.37,25.41,175600.0,19.9554,19.9869,19.9554,19.9869,175600.0
2008-05-19 14:40:00,25.42,25.44,25.38,25.38,75800.0,19.9948,20.0105,19.9633,19.9633,75800.0
2008-05-19 14:50:00,25.38,25.48,25.38,25.48,89200.0,19.9633,20.042,19.9633,20.042,89200.0
2008-05-19 15:00:00,25.47,25.47,25.42,25.44,42200.0,20.0341,20.0341,19.9948,20.0105,42200.0
2008-05-19 15:10:00,25.44,25.46,25.4,25.42,68400.0,20.0105,20.0262,19.979,19.9948,68400.0
2008-05-19 15:20:00,25.42,25.45,25.41,25.43,103300.0,19.9948,20.0184,19.9869,20.0026,103300.0
2008-05-19 15:30:00,25.43,25.43,25.26,25.26,263500.0,20.0026,20.0026,19.8689,19.8689,263500.0
2008-05-19 15:40:00,25.26,25.33,25.26,25.33,403200.0,19.8689,19.924,19.8689,19.924,403200.0
2008-05-19 15:50:00,25.33,25.38,25.33,25.37,504600.0,19.924,19.9633,19.924,19.9554,504600.0
2008-05-20 09:30:00,25.25,25.25,25.14,25.16,80200.0,19.8611,19.8611,19.7745,19.7903,80200.0
2008-05-20 09:40:00,25.15,25.21,25.14,25.2,299400.0,19.7824,19.8296,19.7745,19.8217,299400.0
2008-05-20 09:50:00,25.19,25.19,25.07,25.08,102400.0,19.8139,19.8139,19.7195,19.7273,102400.0
2008-05-20 10:00:00,25.08,25.08,25.03,25.05,74800.0,19.7273,19.7273,19.688,19.7037,74800.0
2008-05-20 10:10:00,25.04,25.08,25.01,25.04,195300.0,19.6959,19.7273,19.6723,19.6959,195300.0
2008-05-20 10:20:00,25.04,25.08,25.03,25.07,66600.0,19.6959,19.7273,19.688,19.7195,66600.0
2008-05-20 10:30:00,25.06,25.06,24.99,25.0,165800.0,19.7116,19.7116,19.6566,19.6644,165800.0
2008-05-20 10:40:00,25.0,25.04,25.0,25.04,50300.0,19.6644,19.6959,19.6644,19.6959,50300.0
2008-05-20 10:50:00,25.03,25.05,25.0,25.03,58200.0,19.688,19.7037,19.6644,19.688,58200.0
2008-05-20 11:00:00,25.03,25.04,24.93,24.93,117400.0,19.688,19.6959,19.6094,19.6094,117400.0
2008-05-20 11:10:00,24.94,24.96,24.92,24.94,182900.0,19.6172,19.633,19.6015,19.6172,182900.0
2008-05-20 11:20:00,24.94,24.97,24.93,24.96,51100.0,19.6172,19.6408,19.6094,19.633,51100.0
2008-05-20 11:30:00,24.96,24.97,24.92,24.95,37700.0,19.633,19.6408,19.6015,19.6251,37700.0
2008-05-20 11:40:00,24.94,24.94,24.9,24.92,115200.0,19.6172,19.6172,19.5858,19.6015,115200.0
2008-05-20 11:50:00,24.91,24.91,24.88,24.9,38600.0,19.5936,19.5936,19.57,19.5858,38600.0
2008-05-20 12:00:00,24.91,24.93,24.89,24.93,24300.0,19.5936,19.6094,19.5779,19.6094,24300.0
2008-05-20 12:10:00,24.94,24.96,24.94,24.95,24700.0,19.6172,19.633,19.6172,19.6251,24700.0
2008-05-20 12:20:00,24.95,25.0,24.95,24.98,27700.0,19.6251,19.6644,19.6251,19.6487,27700.0
2008-05-20 12:30:00,24.98,25.01,24.97,24.99,28100.0,19.6487,19.6723,19.6408,19.6566,28100.0
2008-05-20 12:40:00,24.99,24.99,24.94,24.94,40700.0,19.6566,19.6566,19.6172,19.6172,40700.0
2008-05-20 12:50:00,24.94,24.95,24.92,24.94,30300.0,19.6172,19.6251,19.6015,19.6172,30300.0
2008-05-20 13:00:00,24.95,24.99,24.93,24.97,23900.0,19.6251,19.6566,19.6094,19.6408,23900.0
2008-05-20 13:10:00,24.97,25.0,24.97,24.99,11600.0,19.6408,19.6644,19.6408,19.6566,11600.0
2008-05-20 13:20:00,24.98,24.98,24.92,24.97,44400.0,19.6487,19.6487,19.6015,19.6408,44400.0
2008-05-20 13:30:00,24.97,24.97,24.91,24.91,54300.0,19.6408,19.6408,19.5936,19.5936,54300.0
2008-05-20 13:40:00,24.91,24.97,24.9,24.97,36800.0,19.5936,19.6408,19.5858,19.6408,36800.0
2008-05-20 13:50:00,24.97,24.97,24.88,24.88,77100.0,19.6408,19.6408,19.57,19.57,77100.0
2008-05-20 14:00:00,24.88,24.92,24.86,24.87,66500.0,19.57,19.6015,19.5543,19.5622,66500.0
2008-05-20 14:10:00,24.87,24.9,24.84,24.85,53400.0,19.5622,19.5858,19.5386,19.5464,53400.0
2008-05-20 14:20:00,24.85,24.89,24.85,24.87,27500.0,19.5464,19.5779,19.5464,19.5622,27500.0
2008-05-20 14:30:00,24.88,24.95,24.88,24.95,79100.0,19.57,19.6251,19.57,19.6251,79100.0
2008-05-20 14:40:00,24.95,24.95,24.91,24.92,27600.0,19.6251,19.6251,19.5936,19.6015,27600.0
2008-05-20 14:50:00,24.92,24.94,24.9,24.9,75700.0,19.6015,19.6172,19.5858,19.5858,75700.0
2008-05-20 15:00:00,24.89,24.97,24.88,24.93,147100.0,19.5779,19.6408,19.57,19.6094,147100.0
2008-05-20 15:10:00,24.93,24.99,24.92,24.99,32700.0,19.6094,19.6566,19.6015,19.6566,32700.0
2008-05-20 15:20:00,24.99,24.99,24.94,24.96,45900.0,19.6566,19.6566,19.6172,19.633,45900.0
2008-05-20 15:30:00,24.96,24.96,24.86,24.89,93100.0,19.633,19.633,19.5543,19.5779,93100.0
2008-05-20 15:40:00,24.88,24.97,24.87,24.96,104600.0,19.57,19.6408,19.5622,19.633,104600.0
2008-05-20 15:50:00,24.95,24.99,24.94,24.96,248300.0,19.6251,19.6566,19.6172,19.633,248300.0
2008-05-21 09:30:00,24.95,25.07,24.95,25.07,187600.0,19.6251,19.7195,19.6251,19.7195,187600.0
2008-05-21 09:40:00,25.09,25.1,25.01,25.02,318100.0,19.7352,19.7431,19.6723,19.6801,318100.0
2008-05-21 09:50:00,25.02,25.02,24.97,24.98,154800.0,19.6801,19.6801,19.6408,19.6487,154800.0
2008-05-21 10:00:00,24.97,25.03,24.93,24.93,129600.0,19.6408,19.688,19.6094,19.6094,129600.0
2008-05-21 10:10:00,24.94,24.99,24.93,24.95,86400.0,19.6172,19.6566,19.6094,19.6251,86400.0
2008-05-21 10:20:00,24.96,25.01,24.96,24.99,78400.0,19.633,19.6723,19.633,19.6566,78400.0
2008-05-21 10:30:00,24.98,24.98,24.88,24.94,140200.0,19.6487,19.6487,19.57,19.6172,140200.0
2008-05-21 10:40:00,24.94,24.97,24.93,24.93,122100.0,19.6172,19.6408,19.6094,19.6094,122100.0
2008-05-21 10:50:00,24.91,24.92,24.86,24.87,53700.0,19.5936,19.6015,19.5543,19.5622,53700.0
2008-05-21 11:00:00,24.87,24.89,24.81,24.83,95300.0,19.5622,19.5779,19.515,19.5307,95300.0
2008-05-21 11:10:00,24.82,24.91,24.82,24.89,28900.0,19.5228,19.5936,19.5228,19.5779,28900.0
2008-05-21 11:20:00,24.9,24.95,24.89,24.94,61000.0,19.5858,19.6251,19.5779,19.6172,61000.0
2008-05-21 11:30:00,24.94,24.94,24.89,24.93,31700.0,19.6172,19.6172,19.5779,19.6094,31700.0
2008-05-21 11:40:00,24.92,24.93,24.88,24.92,37400.0,19.6015,19.6094,19.57,19.6015,37400.0
2008-05-21 11:50:00,24.93,24.96,24.92,24.93,135600.0,19.6094,19.633,19.6015,19.6094,135600.0
2008-05-21 12:00:00,24.93,24.93,24.9,24.91,40700.0,19.6094,19.6094,19.5858,19.5936,40700.0
2008-05-21 12:10:00,24.91,24.92,24.9,24.91,49700.0,19.5936,19.6015,19.5858,19.5936,49700.0
2008-05-21 12:20:00,24.91,24.96,24.91,24.96,35200.0,19.5936,19.633,19.5936,19.633,35200.0
2008-05-21 12:30:00,24.95,24.95,24.91,24.93,33900.0,19.6251,19.6251,19.5936,19.6094,33900.0
2008-05-21 12:40:00,24.94,24.99,24.94,24.97,37300.0,19.6172,19.6566,19.6172,19.6408,37300.0
2008-05-21 12:50:00,24.96,24.97,24.93,24.96,30400.0,19.633,19.6408,19.6094,19.633,30400.0
2008-05-21 13:00:00,24.96,24.96,24.88,24.89,34600.0,19.633,19.633,19.57,19.5779,34600.0
2008-05-21 13:10:00,24.88,24.91,24.88,24.89,20800.0,19.57,19.5936,19.57,19.5779,20800.0
2008-05-21 13:20:00,24.88,24.88,24.85,24.85,154300.0,19.57,19.57,19.5464,19.5464,154300.0
2008-05-21 13:30:00,24.85,24.9,24.85,24.89,153700.0,19.5464,19.5858,19.5464,19.5779,153700.0
2008-05-21 13:40:00,24.88,24.9,24.86,24.86,17700.0,19.57,19.5858,19.5543,19.5543,17700.0
2008-05-21 13:50:00,24.86,24.86,24.76,24.78,287200.0,19.5543,19.5543,19.4756,19.4914,287200.0
2008-05-21 14:00:00,24.78,24.78,24.63,24.63,95500.0,19.4914,19.4914,19.3734,19.3734,95500.0
2008-05-21 14:10:00,24.64,24.65,24.54,24.54,109200.0,19.3812,19.3891,19.3026,19.3026,109200.0
2008-05-21 14:20:00,24.53,24.6,24.53,24.58,71000.0,19.2947,19.3498,19.2947,19.3341,71000.0
2008-05-21 14:30:00,24.58,24.59,24.49,24.56,78900.0,19.3341,19.3419,19.2633,19.3183,78900.0
2008-05-21 14:40:00,24.57,24.57,24.48,24.49,106300.0,19.3262,19.3262,19.2554,19.2633,106300.0
2008-05-21 14:50:00,24.48,24.58,24.48,24.58,64800.0,19.2554,19.3341,19.2554,19.3341,64800.0
2008-05-21 15:00:00,24.58,24.58,24.52,24.55,103800.0,19.3341,19.3341,19.2869,19.3105,103800.0
2008-05-21 15:10:00,24.54,24.62,24.52,24.58,186500.0,19.3026,19.3655,19.2869,19.3341,186500.0
2008-05-21 15:20:00,24.58,24.6,24.56,24.57,150300.0,19.3341,19.3498,19.3183,19.3262,150300.0
2008-05-21 15:30:00,24.57,24.6,24.54,24.55,108800.0,19.3262,19.3498,19.3026,19.3105,108800.0
2008-05-21 15:40:00,24.55,24.56,24.44,24.54,211600.0,19.3105,19.3183,19.2239,19.3026,211600.0
2008-05-21 15:50:00,24.53,24.55,24.46,24.53,337000.0,19.2947,19.3105,19.2397,19.2947,337000.0
2008-05-22 09:30:00,24.52,24.65,24.52,24.59,127700.0,19.2869,19.3891,19.2869,19.3419,127700.0
2008-05-22 09:40:00,24.59,24.64,24.51,24.51,92600.0,19.3419,19.3812,19.279,19.279,92600.0
2008-05-22 09:50:00,24.5,24.61,24.5,24.57,62500.0,19.2711,19.3577,19.2711,19.3262,62500.0
2008-05-22 10:00:00,24.57,24.68,24.57,24.64,54000.0,19.3262,19.4127,19.3262,19.3812,54000.0
2008-05-22 10:10:00,24.67,24.68,24.62,24.65,45400.0,19.4048,19.4127,19.3655,19.3891,45400.0
2008-05-22 10:20:00,24.65,24.69,24.63,24.69,45700.0,19.3891,19.4206,19.3734,19.4206,45700.0
2008-05-22 10:30:00,24.7,24.76,24.7,24.72,68600.0,19.4284,19.4756,19.4284,19.4442,68600.0
2008-05-22 10:40:00,24.72,24.73,24.64,24.66,49000.0,19.4442,19.452,19.3812,19.397,49000.0
2008-05-22 10:50:00,24.66,24.67,24.59,24.65,28600.0,19.397,19.4048,19.3419,19.3891,28600.0
2008-05-22 11:00:00,24.65,24.67,24.61,24.65,37700.0,19.3891,19.4048,19.3577,19.3891,37700.0
2008-05-22 11:10:00,24.65,24.69,24.63,24.64,25100.0,19.3891,19.4206,19.3734,19.3812,25100.0
2008-05-22 11:20:00,24.64,24.68,24.64,24.64,22300.0,19.3812,19.4127,19.3812,19.3812,22300.0
2008-05-22 11:30:00,24.64,24.64,24.58,24.59,49900.0,19.3812,19.3812,19.3341,19.3419,49900.0
2008-05-22 11:40:00,24.59,24.6,24.53,24.55,35200.0,19.3419,19.3498,19.2947,19.3105,35200.0
2008-05-22 11:50:00,24.55,24.6,24.54,24.6,42000.0,19.3105,19.3498,19.3026,19.3498,42000.0
2008-05-22 12:00:00,24.59,24.6,24.58,24.58,16400.0,19.3419,19.3498,19.3341,19.3341,16400.0
2008-05-22 12:10:00,24.59,24.59,24.55,24.55,33200.0,19.3419,19.3419,19.3105,19.3105,33200.0
2008-05-22 12:20:00,24.56,24.62,24.56,24.62,16500.0,19.3183,19.3655,19.3183,19.3655,16500.0
2008-05-22 12:30:00,24.61,24.63,24.59,24.62,34600.0,19.3577,19.3734,19.3419,19.3655,34600.0
2008-05-22 12:40:00,24.63,24.7,24.62,24.68,40500.0,19.3734,19.4284,19.3655,19.4127,40500.0
2008-05-22 12:50:00,24.68,24.68,24.66,24.67,13500.0,19.4127,19.4127,19.397,19.4048,13500.0
2008-05-22 13:00:00,24.67,24.69,24.67,24.68,50100.0,19.4048,19.4206,19.4048,19.4127,50100.0
2008-05-22 13:10:00,24.68,24.68,24.62,24.63,47900.0,19.4127,19.4127,19.3655,19.3734,47900.0
2008-05-22 13:20:00,24.64,24.65,24.63,24.64,49200.0,19.3812,19.3891,19.3734,19.3812,49200.0
2008-05-22 13:30:00,24.64,24.68,24.61,24.65,76500.0,19.3812,19.4127,19.3577,19.3891,76500.0
2008-05-22 13:40:00,24.66,24.72,24.65,24.72,69100.0,19.397,19.4442,19.3891,19.4442,69100.0
2008-05-22 13:50:00,24.72,24.72,24.65,24.65,40000.0,19.4442,19.4442,19.3891,19.3891,40000.0
2008-05-22 14:00:00,24.65,24.72,24.65,24.65,60600.0,19.3891,19.4442,19.3891,19.3891,60600.0
2008-05-22 14:10:00,24.66,24.67,24.58,24.6,121000.0,19.397,19.4048,19.3341,19.3498,121000.0
2008-05-22 14:20:00,24.6,24.64,24.56,24.59,116200.0,19.3498,19.3812,19.3183,19.3419,116200.0
2008-05-22 14:30:00,24.59,24.64,24.55,24.64,93000.0,19.3419,19.3812,19.3105,19.3812,93000.0
2008-05-22 14:40:00,24.64,24.65,24.61,24.64,120200.0,19.3812,19.3891,19.3577,19.3812,120200.0
2008-05-22 14:50:00,24.63,24.67,24.61,24.65,84000.0,19.3734,19.4048,19.3577,19.3891,84000.0
2008-05-22 15:00:00,24.65,24.68,24.64,24.66,108000.0,19.3891,19.4127,19.3812,19.397,108000.0
2008-05-22 15:10:00,24.65,24.66,24.63,24.65,91900.0,19.3891,19.397,19.3734,19.3891,91900.0
2008-05-22 15:20:00,24.65,24.65,24.56,24.57,119800.0,19.3891,19.3891,19.3183,19.3262,119800.0
2008-05-22 15:30:00,24.57,24.61,24.56,24.61,121400.0,19.3262,19.3577,19.3183,19.3577,121400.0
2008-05-22 15:40:00,24.62,24.63,24.58,24.61,108800.0,19.3655,19.3734,19.3341,19.3577,108800.0
2008-05-22 15:50:00,24.62,24.64,24.59,24.6,305700.0,19.3655,19.3812,19.3419,19.3498,305700.0
2008-05-23 09:30:00,24.5,24.6,24.5,24.58,115100.0,19.2711,19.3498,19.2711,19.3341,115100.0
2008-05-23 09:40:00,24.58,24.58,24.51,24.52,38000.0,19.3341,19.3341,19.279,19.2869,38000.0
2008-05-23 09:50:00,24.52,24.53,24.48,24.5,22400.0,19.2869,19.2947,19.2554,19.2711,22400.0
2008-05-23 10:00:00,24.5,24.56,24.48,24.54,38100.0,19.2711,19.3183,19.2554,19.3026,38100.0
2008-05-23 10:10:00,24.55,24.56,24.52,24.53,42000.0,19.3105,19.3183,19.2869,19.2947,42000.0
2008-05-23 10:20:00,24.54,24.57,24.5,24.5,54700.0,19.3026,19.3262,19.2711,19.2711,54700.0
2008-05-23 10:30:00,24.51,24.52,24.43,24.45,54400.0,19.279,19.2869,19.2161,19.2318,54400.0
2008-05-23 10:40:00,24.46,24.47,24.44,24.44,40000.0,19.2397,19.2475,19.2239,19.2239,40000.0
2008-05-23 10:50:00,24.45,24.48,24.43,24.48,152200.0,19.2318,19.2554,19.2161,19.2554,152200.0
2008-05-23 11:00:00,24.48,24.49,24.47,24.47,32200.0,19.2554,19.2633,19.2475,19.2475,32200.0
2008-05-23 11:10:00,24.46,24.46,24.38,24.43,66600.0,19.2397,19.2397,19.1767,19.2161,66600.0
2008-05-23 11:20:00,24.44,24.46,24.38,24.39,42200.0,19.2239,19.2397,19.1767,19.1846,42200.0
2008-05-23 11:30:00,24.4,24.42,24.33,24.41,439800.0,19.1925,19.2082,19.1374,19.2003,439800.0
2008-05-23 11:40:00,24.42,24.43,24.39,24.41,60900.0,19.2082,19.2161,19.1846,19.2003,60900.0
2008-05-23 11:50:00,24.42,24.42,24.36,24.39,84000.0,19.2082,19.2082,19.161,19.1846,84000.0
2008-05-23 12:00:00,24.4,24.44,24.4,24.4,28400.0,19.1925,19.2239,19.1925,19.1925,28400.0
2008-05-23 12:10:00,24.39,24.42,24.39,24.4,24500.0,19.1846,19.2082,19.1846,19.1925,24500.0
2008-05-23 12:20:00,24.41,24.41,24.39,24.4,30600.0,19.2003,19.2003,19.1846,19.1925,30600.0
2008-05-23 12:30:00,24.41,24.41,24.36,24.37,29200.0,19.2003,19.2003,19.161,19.1689,29200.0
2008-05-23 12:40:00,24.36,24.36,24.33,24.36,266300.0,19.161,19.161,19.1374,19.161,266300.0
2008-05-23 12:50:00,24.36,24.38,24.32,24.32,66200.0,19.161,19.1767,19.1295,19.1295,66200.0
2008-05-23 13:00:00,24.33,24.36,24.31,24.36,72400.0,19.1374,19.161,19.1217,19.161,72400.0
2008-05-23 13:10:00,24.36,24.4,24.35,24.39,28300.0,19.161,19.1925,19.1531,19.1846,28300.0
2008-05-23 13:20:00,24.4,24.4,24.36,24.37,37000.0,19.1925,19.1925,19.161,19.1689,37000.0
2008-05-23 13:30:00,24.38,24.44,24.38,24.4,117600.0,19.1767,19.2239,19.1767,19.1925,117600.0
2008-05-23 13:40:00,24.4,24.44,24.39,24.44,26300.0,19.1925,19.2239,19.1846,19.2239,26300.0
2008-05-23 13:50:00,24.44,24.44,24.36,24.36,23500.0,19.2239,19.2239,19.161,19.161,23500.0
2008-05-23 14:00:00,24.36,24.42,24.35,24.42,44400.0,19.161,19.2082,19.1531,19.2082,44400.0
2008-05-23 14:10:00,24.42,24.45,24.39,24.43,28000.0,19.2082,19.2318,19.1846,19.2161,28000.0
2008-05-23 14:20:00,24.44,24.44,24.4,24.44,28500.0,19.2239,19.2239,19.1925,19.2239,28500.0
2008-05-23 14:30:00,24.44,24.45,24.41,24.42,12900.0,19.2239,19.2318,19.2003,19.2082,12900.0
2008-05-23 14:40:00,24.43,24.48,24.43,24.48,12900.0,19.2161,19.2554,19.2161,19.2554,12900.0
2008-05-23 14:50:00,24.48,24.48,24.46,24.46,26500.0,19.2554,19.2554,19.2397,19.2397,26500.0
2008-05-23 15:00:00,24.45,24.49,24.44,24.47,18300.0,19.2318,19.2633,19.2239,19.2475,18300.0
2008-05-23 15:10:00,24.48,24.49,24.4,24.43,26100.0,19.2554,19.2633,19.1925,19.2161,26100.0
2008-05-23 15:20:00,24.43,24.48,24.42,24.47,90300.0,19.2161,19.2554,19.2082,19.2475,90300.0
2008-05-23 15:30:00,24.47,24.5,24.45,24.47,157400.0,19.2475,19.2711,19.2318,19.2475,157400.0
2008-05-23 15:40:00,24.48,24.48,24.45,24.47,205400.0,19.2554,19.2554,19.2318,19.2475,205400.0
2008-05-23 15:50:00,24.47,24.47,24.43,24.46,314400.0,19.2475,19.2475,19.2161,19.2397,314400.0
2008-05-27 09:30:00,24.44,24.63,24.44,24.61,156500.0,19.2239,19.3734,19.2239,19.3577,156500.0
2008-05-27 09:40:00,24.62,24.71,24.59,24.68,62200.0,19.3655,19.4363,19.3419,19.4127,62200.0
2008-05-27 09:50:00,24.69,24.69,24.63,24.64,99500.0,19.4206,19.4206,19.3734,19.3812,99500.0
2008-05-27 10:00:00,24.63,24.75,24.62,24.74,97300.0,19.3734,19.4678,19.3655,19.4599,97300.0
2008-05-27 10:10:00,24.73,24.74,24.67,24.68,102800.0,19.452,19.4599,19.4048,19.4127,102800.0
2008-05-27 10:20:00,24.69,24.69,24.67,24.68,12900.0,19.4206,19.4206,19.4048,19.4127,12900.0
2008-05-27 10:30:00,24.69,24.7,24.65,24.65,33400.0,19.4206,19.4284,19.3891,19.3891,33400.0
2008-05-27 10:40:00,24.64,24.69,24.64,24.68,79300.0,19.3812,19.4206,19.3812,19.4127,79300.0
2008-05-27 10:50:00,24.68,24.7,24.65,24.69,32500.0,19.4127,19.4284,19.3891,19.4206,32500.0
2008-05-27 11:00:00,24.7,24.73,24.63,24.63,31600.0,19.4284,19.452,19.3734,19.3734,31600.0
2008-05-27 11:10:00,24.62,24.62,24.58,24.59,59600.0,19.3655,19.3655,19.3341,19.3419,59600.0
2008-05-27 11:20:00,24.6,24.6,24.58,24.58,21300.0,19.3498,19.3498,19.3341,19.3341,21300.0
2008-05-27 11:30:00,24.59,24.59,24.55,24.57,24400.0,19.3419,19.3419,19.3105,19.3262,24400.0
2008-05-27 11:40:00,24.57,24.61,24.56,24.6,21400.0,19.3262,19.3577,19.3183,19.3498,21400.0
2008-05-27 11:50:00,24.6,24.6,24.55,24.55,82200.0,19.3498,19.3498,19.3105,19.3105,82200.0
2008-05-27 12:00:00,24.55,24.55,24.52,24.54,44200.0,19.3105,19.3105,19.2869,19.3026,44200.0
2008-05-27 12:10:00,24.54,24.57,24.54,24.57,32600.0,19.3026,19.3262,19.3026,19.3262,32600.0
2008-05-27 12:20:00,24.58,24.62,24.57,24.61,23200.0,19.3341,19.3655,19.3262,19.3577,23200.0
2008-05-27 12:30:00,24.61,24.62,24.59,24.6,9300.0,19.3577,19.3655,19.3419,19.3498,9300.0
2008-05-27 12:40:00,24.61,24.62,24.6,24.6,23700.0,19.3577,19.3655,19.3498,19.3498,23700.0
2008-05-27 12:50:00,24.61,24.65,24.6,24.64,19000.0,19.3577,19.3891,19.3498,19.3812,19000.0
2008-05-27 13:00:00,24.64,24.64,24.61,24.61,17800.0,19.3812,19.3812,19.3577,19.3577,17800.0
2008-05-27 13:10:00,24.61,24.62,24.61,24.62,15800.0,19.3577,19.3655,19.3577,19.3655,15800.0
2008-05-27 13:20:00,24.62,24.66,24.62,24.65,28800.0,19.3655,19.397,19.3655,19.3891,28800.0
2008-05-27 13:30:00,24.64,24.67,24.63,24.67,29900.0,19.3812,19.4048,19.3734,19.4048,29900.0
2008-05-27 13:40:00,24.67,24.69,24.66,24.67,29400.0,19.4048,19.4206,19.397,19.4048,29400.0
2008-05-27 13:50:00,24.66,24.71,24.66,24.7,73600.0,19.397,19.4363,19.397,19.4284,73600.0
2008-05-27 14:00:00,24.7,24.71,24.68,24.69,58500.0,19.4284,19.4363,19.4127,19.4206,58500.0
2008-05-27 14:10:00,24.69,24.72,24.68,24.68,37700.0,19.4206,19.4442,19.4127,19.4127,37700.0
2008-05-27 14:20:00,24.68,24.73,24.68,24.7,33000.0,19.4127,19.452,19.4127,19.4284,33000.0
2008-05-27 14:30:00,24.69,24.77,24.69,24.76,33800.0,19.4206,19.4835,19.4206,19.4756,33800.0
2008-05-27 14:40:00,24.76,24.83,24.76,24.83,98900.0,19.4756,19.5307,19.4756,19.5307,98900.0
2008-05-27 14:50:00,24.84,24.87,24.84,24.84,43900.0,19.5386,19.5622,19.5386,19.5386,43900.0
2008-05-27 15:00:00,24.85,24.87,24.82,24.87,48800.0,19.5464,19.5622,19.5228,19.5622,48800.0
2008-05-27 15:10:00,24.87,24.88,24.83,24.84,45100.0,19.5622,19.57,19.5307,19.5386,45100.0
2008-05-27 15:20:00,24.84,24.88,24.83,24.87,276900.0,19.5386,19.57,19.5307,19.5622,276900.0
2008-05-27 15:30:00,24.87,24.92,24.87,24.89,228600.0,19.5622,19.6015,19.5622,19.5779,228600.0
2008-05-27 15:40:00,24.9,24.9,24.82,24.83,129000.0,19.5858,19.5858,19.5228,19.5307,129000.0
2008-05-27 15:50:00,24.83,24.86,24.8,24.86,263200.0,19.5307,19.5543,19.5071,19.5543,263200.0
2008-05-28 09:30:00,25.02,25.05,24.96,25.05,126400.0,19.6801,19.7037,19.633,19.7037,126400.0
2008-05-28 09:40:00,25.04,25.05,24.95,24.95,44000.0,19.6959,19.7037,19.6251,19.6251,44000.0
2008-05-28 09:50:00,24.95,24.97,24.93,24.97,23500.0,19.6251,19.6408,19.6094,19.6408,23500.0
2008-05-28 10:00:00,24.96,24.96,24.86,24.86,69900.0,19.633,19.633,19.5543,19.5543,69900.0
2008-05-28 10:10:00,24.86,24.91,24.83,24.83,123500.0,19.5543,19.5936,19.5307,19.5307,123500.0
2008-05-28 10:20:00,24.82,24.87,24.81,24.86,46300.0,19.5228,19.5622,19.515,19.5543,46300.0
2008-05-28 10:30:00,24.86,24.9,24.84,24.88,31800.0,19.5543,19.5858,19.5386,19.57,31800.0
2008-05-28 10:40:00,24.89,24.92,24.88,24.88,26300.0,19.5779,19.6015,19.57,19.57,26300.0
2008-05-28 10:50:00,24.88,24.94,24.87,24.93,22200.0,19.57,19.6172,19.5622,19.6094,22200.0
2008-05-28 11:00:00,24.93,24.94,24.89,24.92,32500.0,19.6094,19.6172,19.5779,19.6015,32500.0
2008-05-28 11:10:00,24.92,24.93,24.87,24.88,37800.0,19.6015,19.6094,19.5622,19.57,37800.0
2008-05-28 11:20:00,24.88,24.88,24.83,24.85,27200.0,19.57,19.57,19.5307,19.5464,27200.0
2008-05-28 11:30:00,24.85,24.89,24.83,24.87,36600.0,19.5464,19.5779,19.5307,19.5622,36600.0
2008-05-28 11:40:00,24.87,24.89,24.86,24.87,24100.0,19.5622,19.5779,19.5543,19.5622,24100.0
2008-05-28 11:50:00,24.87,24.89,24.83,24.84,36400.0,19.5622,19.5779,19.5307,19.5386,36400.0
2008-05-28 12:00:00,24.84,24.84,24.78,24.79,35200.0,19.5386,19.5386,19.4914,19.4992,35200.0
2008-05-28 12:10:00,24.78,24.86,24.76,24.85,47600.0,19.4914,19.5543,19.4756,19.5464,47600.0
2008-05-28 12:20:00,24.85,24.86,24.84,24.86,20300.0,19.5464,19.5543,19.5386,19.5543,20300.0
2008-05-28 12:30:00,24.85,24.85,24.83,24.85,27800.0,19.5464,19.5464,19.5307,19.5464,27800.0
2008-05-28 12:40:00,24.84,24.86,24.83,24.86,20400.0,19.5386,19.5543,19.5307,19.5543,20400.0
2008-05-28 12:50:00,24.86,24.87,24.85,24.87,171800.0,19.5543,19.5622,19.5464,19.5622,171800.0
2008-05-28 13:00:00,24.86,24.9,24.85,24.89,109600.0,19.5543,19.5858,19.5464,19.5779,109600.0
2008-05-28 13:10:00,24.9,24.93,24.9,24.93,41000.0,19.5858,19.6094,19.5858,19.6094,41000.0
2008-05-28 13:20:00,24.92,24.93,24.91,24.93,458600.0,19.6015,19.6094,19.5936,19.6094,458600.0
2008-05-28 13:30:00,24.93,24.94,24.88,24.9,47800.0,19.6094,19.6172,19.57,19.5858,47800.0
2008-05-28 13:40:00,24.89,24.89,24.85,24.86,52500.0,19.5779,19.5779,19.5464,19.5543,52500.0
2008-05-28 13:50:00,24.86,24.87,24.83,24.87,32900.0,19.5543,19.5622,19.5307,19.5622,32900.0
2008-05-28 14:00:00,24.88,24.89,24.84,24.88,339900.0,19.57,19.5779,19.5386,19.57,339900.0
2008-05-28 14:10:00,24.88,24.9,24.85,24.86,412200.0,19.57,19.5858,19.5464,19.5543,412200.0
2008-05-28 14:20:00,24.87,24.87,24.82,24.85,80700.0,19.5622,19.5622,19.5228,19.5464,80700.0
2008-05-28 14:30:00,24.86,24.9,24.84,24.9,39700.0,19.5543,19.5858,19.5386,19.5858,39700.0
2008-05-28 14:40:00,24.9,24.92,24.88,24.9,131600.0,19.5858,19.6015,19.57,19.5858,131600.0
2008-05-28 14:50:00,24.89,24.91,24.87,24.87,75400.0,19.5779,19.5936,19.5622,19.5622,75400.0
2008-05-28 15:00:00,24.88,24.91,24.88,24.89,49800.0,19.57,19.5936,19.57,19.5779,49800.0
2008-05-28 15:10:00,24.89,24.9,24.87,24.9,73600.0,19.5779,19.5858,19.5622,19.5858,73600.0
2008-05-28 15:20:00,24.9,24.96,24.87,24.94,264500.0,19.5858,19.633,19.5622,19.6172,264500.0
2008-05-28 15:30:00,24.94,24.97,24.92,24.96,240100.0,19.6172,19.6408,19.6015,19.633,240100.0
2008-05-28 15:40:00,24.96,25.0,24.93,24.98,296700.0,19.633,19.6644,19.6094,19.6487,296700.0
2008-05-28 15:50:00,24.99,25.01,24.97,25.0,496800.0,19.6566,19.6723,19.6408,19.6644,496800.0
2008-05-29 09:30:00,25.03,25.03,24.92,25.0,78100.0,19.688,19.688,19.6015,19.6644,78100.0
2008-05-29 09:40:00,25.0,25.07,25.0,25.07,32100.0,19.6644,19.7195,19.6644,19.7195,32100.0
2008-05-29 09:50:00,25.06,25.09,25.05,25.09,61700.0,19.7116,19.7352,19.7037,19.7352,61700.0
2008-05-29 10:00:00,25.09,25.09,25.04,25.05,152100.0,19.7352,19.7352,19.6959,19.7037,152100.0
2008-05-29 10:10:00,25.05,25.09,24.98,25.08,25600.0,19.7037,19.7352,19.6487,19.7273,25600.0
2008-05-29 10:20:00,25.08,25.12,25.08,25.08,27900.0,19.7273,19.7588,19.7273,19.7273,27900.0
2008-05-29 10:30:00,25.08,25.08,24.95,25.05,241300.0,19.7273,19.7273,19.6251,19.7037,241300.0
2008-05-29 10:40:00,25.04,25.14,25.03,25.12,55600.0,19.6959,19.7745,19.688,19.7588,55600.0
2008-05-29 10:50:00,25.12,25.15,25.1,25.11,47000.0,19.7588,19.7824,19.7431,19.7509,47000.0
2008-05-29 11:00:00,25.11,25.12,25.05,25.08,79400.0,19.7509,19.7588,19.7037,19.7273,79400.0
2008-05-29 11:10:00,25.09,25.12,25.08,25.1,47400.0,19.7352,19.7588,19.7273,19.7431,47400.0
2008-05-29 11:20:00,25.1,25.13,25.09,25.11,47700.0,19.7431,19.7667,19.7352,19.7509,47700.0
2008-05-29 11:30:00,25.11,25.16,25.11,25.14,73200.0,19.7509,19.7903,19.7509,19.7745,73200.0
2008-05-29 11:40:00,25.14,25.2,25.14,25.2,67300.0,19.7745,19.8217,19.7745,19.8217,67300.0
2008-05-29 11:50:00,25.2,25.23,25.2,25.2,35700.0,19.8217,19.8453,19.8217,19.8217,35700.0
2008-05-29 12:00:00,25.21,25.21,25.17,25.18,25800.0,19.8296,19.8296,19.7981,19.806,25800.0
2008-05-29 12:10:00,25.19,25.21,25.18,25.2,16400.0,19.8139,19.8296,19.806,19.8217,16400.0
2008-05-29 12:20:00,25.19,25.22,25.19,25.21,13200.0,19.8139,19.8375,19.8139,19.8296,13200.0
2008-05-29 12:30:00,25.21,25.29,25.21,25.29,63600.0,19.8296,19.8925,19.8296,19.8925,63600.0
2008-05-29 12:40:00,25.29,25.31,25.27,25.28,19800.0,19.8925,19.9083,19.8768,19.8847,19800.0
2008-05-29 12:50:00,25.28,25.29,25.27,25.29,29300.0,19.8847,19.8925,19.8768,19.8925,29300.0
2008-05-29 13:00:00,25.29,25.32,25.29,25.31,29400.0,19.8925,19.9161,19.8925,19.9083,29400.0
2008-05-29 13:10:00,25.3,25.3,25.25,25.27,23900.0,19.9004,19.9004,19.8611,19.8768,23900.0
2008-05-29 13:20:00,25.27,25.27,25.25,25.26,43000.0,19.8768,19.8768,19.8611,19.8689,43000.0
2008-05-29 13:30:00,25.25,25.28,25.24,25.27,29000.0,19.8611,19.8847,19.8532,19.8768,29000.0
2008-05-29 13:40:00,25.27,25.29,25.25,25.28,41100.0,19.8768,19.8925,19.8611,19.8847,41100.0
2008-05-29 13:50:00,25.28,25.29,25.26,25.26,38000.0,19.8847,19.8925,19.8689,19.8689,38000.0
2008-05-29 14:00:00,25.27,25.28,25.24,25.25,27300.0,19.8768,19.8847,19.8532,19.8611,27300.0
2008-05-29 14:10:00,25.25,25.32,25.24,25.32,23200.0,19.8611,19.9161,19.8532,19.9161,23200.0
2008-05-29 14:20:00,25.32,25.34,25.28,25.29,55200.0,19.9161,19.9319,19.8847,19.8925,55200.0
2008-05-29 14:30:00,25.29,25.3,25.26,25.26,16900.0,19.8925,19.9004,19.8689,19.8689,16900.0
2008-05-29 14:40:00,25.25,25.26,25.24,25.26,68300.0,19.8611,19.8689,19.8532,19.8689,68300.0
2008-05-29 14:50:00,25.27,25.29,25.21,25.24,32800.0,19.8768,19.8925,19.8296,19.8532,32800.0
2008-05-29 15:00:00,25.25,25.26,25.22,25.25,36000.0,19.8611,19.8689,19.8375,19.8611,36000.0
2008-05-29 15:10:00,25.26,25.27,25.23,25.26,100900.0,19.8689,19.8768,19.8453,19.8689,100900.0
2008-05-29 15:20:00,25.27,25.28,25.2,25.22,79800.0,19.8768,19.8847,19.8217,19.8375,79800.0
2008-05-29 15:30:00,25.22,25.25,25.22,25.24,114400.0,19.8375,19.8611,19.8375,19.8532,114400.0
2008-05-29 15:40:00,25.25,25.25,25.19,25.22,170200.0,19.8611,19.8611,19.8139,19.8375,170200.0
2008-05-29 15:50:00,25.22,25.24,25.16,25.16,309500.0,19.8375,19.8532,19.7903,19.7903,309500.0
2008-05-30 09:30:00,25.32,25.37,25.25,25.28,214900.0,19.9161,19.9554,19.8611,19.8847,214900.0
2008-05-30 09:40:00,25.29,25.35,25.28,25.34,50200.0,19.8925,19.9397,19.8847,19.9319,50200.0
2008-05-30 09:50:00,25.32,25.39,25.32,25.34,76200.0,19.9161,19.9712,19.9161,19.9319,76200.0
2008-05-30 10:00:00,25.33,25.35,25.32,25.33,24300.0,19.924,19.9397,19.9161,19.924,24300.0
2008-05-30 10:10:00,25.33,25.37,25.33,25.36,25900.0,19.924,19.9554,19.924,19.9476,25900.0
2008-05-30 10:20:00,25.36,25.45,25.36,25.44,67300.0,19.9476,20.0184,19.9476,20.0105,67300.0
2008-05-30 10:30:00,25.45,25.45,25.39,25.4,31100.0,20.0184,20.0184,19.9712,19.979,31100.0
2008-05-30 10:40:00,25.41,25.41,25.39,25.4,37600.0,19.9869,19.9869,19.9712,19.979,37600.0
2008-05-30 10:50:00,25.39,25.4,25.34,25.37,65500.0,19.9712,19.979,19.9319,19.9554,65500.0
2008-05-30 11:00:00,25.37,25.38,25.35,25.36,47200.0,19.9554,19.9633,19.9397,19.9476,47200.0
2008-05-30 11:10:00,25.35,25.35,25.33,25.35,45900.0,19.9397,19.9397,19.924,19.9397,45900.0
2008-05-30 11:20:00,25.35,25.36,25.33,25.33,16000.0,19.9397,19.9476,19.924,19.924,16000.0
2008-05-30 11:30:00,25.33,25.36,25.32,25.32,23500.0,19.924,19.9476,19.9161,19.9161,23500.0
2008-05-30 11:40:00,25.33,25.37,25.33,25.37,26000.0,19.924,19.9554,19.924,19.9554,26000.0
2008-05-30 11:50:00,25.36,25.4,25.36,25.4,14100.0,19.9476,19.979,19.9476,19.979,14100.0
2008-05-30 12:00:00,25.39,25.39,25.37,25.38,17700.0,19.9712,19.9712,19.9554,19.9633,17700.0
2008-05-30 12:10:00,25.38,25.38,25.35,25.35,10500.0,19.9633,19.9633,19.9397,19.9397,10500.0
2008-05-30 12:20:00,25.35,25.36,25.35,25.36,17800.0,19.9397,19.9476,19.9397,19.9476,17800.0
2008-05-30 12:30:00,25.37,25.38,25.36,25.38,14800.0,19.9554,19.9633,19.9476,19.9633,14800.0
2008-05-30 12:40:00,25.38,25.4,25.38,25.39,29900.0,19.9633,19.979,19.9633,19.9712,29900.0
2008-05-30 12:50:00,25.39,25.4,25.37,25.39,32400.0,19.9712,19.979,19.9554,19.9712,32400.0
2008-05-30 13:00:00,25.39,25.4,25.39,25.39,15200.0,19.9712,19.979,19.9712,19.9712,15200.0
2008-05-30 13:10:00,25.39,25.39,25.37,25.37,15900.0,19.9712,19.9712,19.9554,19.9554,15900.0
2008-05-30 13:20:00,25.38,25.4,25.38,25.39,15400.0,19.9633,19.979,19.9633,19.9712,15400.0
2008-05-30 13:30:00,25.4,25.41,25.39,25.41,21300.0,19.979,19.9869,19.9712,19.9869,21300.0
2008-05-30 13:40:00,25.42,25.44,25.41,25.44,28900.0,19.9948,20.0105,19.9869,20.0105,28900.0
2008-05-30 13:50:00,25.44,25.45,25.42,25.42,38400.0,20.0105,20.0184,19.9948,19.9948,38400.0
2008-05-30 14:00:00,25.41,25.42,25.38,25.39,54700.0,19.9869,19.9948,19.9633,19.9712,54700.0
2008-05-30 14:10:00,25.38,25.4,25.38,25.38,29100.0,19.9633,19.979,19.9633,19.9633,29100.0
2008-05-30 14:20:00,25.38,25.4,25.38,25.39,40100.0,19.9633,19.979,19.9633,19.9712,40100.0
2008-05-30 14:30:00,25.39,25.41,25.39,25.4,23000.0,19.9712,19.9869,19.9712,19.979,23000.0
2008-05-30 14:40:00,25.41,25.42,25.4,25.4,56300.0,19.9869,19.9948,19.979,19.979,56300.0
2008-05-30 14:50:00,25.4,25.42,25.4,25.42,13500.0,19.979,19.9948,19.979,19.9948,13500.0
2008-05-30 15:00:00,25.42,25.45,25.42,25.44,17900.0,19.9948,20.0184,19.9948,20.0105,17900.0
2008-05-30 15:10:00,25.43,25.43,25.37,25.39,35000.0,20.0026,20.0026,19.9554,19.9712,35000.0
2008-05-30 15:20:00,25.38,25.38,25.36,25.37,30800.0,19.9633,19.9633,19.9476,19.9554,30800.0
2008-05-30 15:30:00,25.38,25.39,25.34,25.37,106500.0,19.9633,19.9712,19.9319,19.9554,106500.0
2008-05-30 15:40:00,25.37,25.39,25.33,25.38,270300.0,19.9554,19.9712,19.924,19.9633,270300.0
2008-05-30 15:50:00,25.39,25.39,25.28,25.28,1015800.0,19.9712,19.9712,19.8847,19.8847,1015800.0
2008-06-02 09:30:00,25.27,25.29,25.18,25.23,390600.0,19.8768,19.8925,19.806,19.8453,390600.0
2008-06-02 09:40:00,25.22,25.23,25.17,25.18,427600.0,19.8375,19.8453,19.7981,19.806,427600.0
2008-06-02 09:50:00,25.18,25.18,25.12,25.16,188900.0,19.806,19.806,19.7588,19.7903,188900.0
2008-06-02 10:00:00,25.16,25.18,25.11,25.12,94100.0,19.7903,19.806,19.7509,19.7588,94100.0
2008-06-02 10:10:00,25.11,25.12,25.05,25.06,47100.0,19.7509,19.7588,19.7037,19.7116,47100.0
2008-06-02 10:20:00,25.06,25.07,25.02,25.05,206500.0,19.7116,19.7195,19.6801,19.7037,206500.0
2008-06-02 10:30:00,25.05,25.05,25.01,25.01,72400.0,19.7037,19.7037,19.6723,19.6723,72400.0
2008-06-02 10:40:00,25.01,25.04,25.0,25.02,91100.0,19.6723,19.6959,19.6644,19.6801,91100.0
2008-06-02 10:50:00,25.03,25.06,25.02,25.02,60900.0,19.688,19.7116,19.6801,19.6801,60900.0
2008-06-02 11:00:00,25.01,25.02,24.95,24.97,77800.0,19.6723,19.6801,19.6251,19.6408,77800.0
2008-06-02 11:10:00,24.98,25.0,24.97,24.99,52100.0,19.6487,19.6644,19.6408,19.6566,52100.0
2008-06-02 11:20:00,24.98,24.98,24.92,24.92,69900.0,19.6487,19.6487,19.6015,19.6015,69900.0
2008-06-02 11:30:00,24.92,24.94,24.89,24.91,33600.0,19.6015,19.6172,19.5779,19.5936,33600.0
2008-06-02 11:40:00,24.91,24.93,24.91,24.93,54600.0,19.5936,19.6094,19.5936,19.6094,54600.0
2008-06-02 11:50:00,24.92,24.96,24.92,24.96,33200.0,19.6015,19.633,19.6015,19.633,33200.0
2008-06-02 12:00:00,24.95,24.96,24.94,24.95,26600.0,19.6251,19.633,19.6172,19.6251,26600.0
2008-06-02 12:10:00,24.95,24.97,24.95,24.95,12700.0,19.6251,19.6408,19.6251,19.6251,12700.0
2008-06-02 12:20:00,24.96,24.97,24.95,24.95,21800.0,19.633,19.6408,19.6251,19.6251,21800.0
2008-06-02 12:30:00,24.94,24.95,24.84,24.85,41200.0,19.6172,19.6251,19.5386,19.5464,41200.0
2008-06-02 12:40:00,24.85,24.85,24.78,24.78,74200.0,19.5464,19.5464,19.4914,19.4914,74200.0
2008-06-02 12:50:00,24.79,24.83,24.78,24.78,50900.0,19.4992,19.5307,19.4914,19.4914,50900.0
2008-06-02 13:00:00,24.78,24.81,24.78,24.81,258300.0,19.4914,19.515,19.4914,19.515,258300.0
2008-06-02 13:10:00,24.81,24.87,24.81,24.84,173700.0,19.515,19.5622,19.515,19.5386,173700.0
2008-06-02 13:20:00,24.83,24.85,24.82,24.84,53100.0,19.5307,19.5464,19.5228,19.5386,53100.0
2008-06-02 13:30:00,24.83,24.86,24.81,24.86,51200.0,19.5307,19.5543,19.515,19.5543,51200.0
2008-06-02 13:40:00,24.86,24.88,24.85,24.85,35200.0,19.5543,19.57,19.5464,19.5464,35200.0
2008-06-02 13:50:00,24.85,24.89,24.85,24.89,10400.0,19.5464,19.5779,19.5464,19.5779,10400.0
2008-06-02 14:00:00,24.89,24.9,24.84,24.88,39400.0,19.5779,19.5858,19.5386,19.57,39400.0
2008-06-02 14:10:00,24.88,24.9,24.86,24.87,20400.0,19.57,19.5858,19.5543,19.5622,20400.0
2008-06-02 14:20:00,24.87,24.89,24.84,24.89,29500.0,19.5622,19.5779,19.5386,19.5779,29500.0
2008-06-02 14:30:00,24.89,24.89,24.85,24.87,20000.0,19.5779,19.5779,19.5464,19.5622,20000.0
2008-06-02 14:40:00,24.86,24.87,24.86,24.87,21100.0,19.5543,19.5622,19.5543,19.5622,21100.0
2008-06-02 14:50:00,24.87,24.89,24.85,24.85,47200.0,19.5622,19.5779,19.5464,19.5464,47200.0
2008-06-02 15:00:00,24.85,24.87,24.83,24.83,51200.0,19.5464,19.5622,19.5307,19.5307,51200.0
2008-06-02 15:10:00,24.83,24.86,24.82,24.83,69500.0,19.5307,19.5543,19.5228,19.5307,69500.0
2008-06-02 15:20:00,24.84,24.94,24.83,24.92,78500.0,19.5386,19.6172,19.5307,19.6015,78500.0
2008-06-02 15:30:00,24.91,24.95,24.9,24.9,197800.0,19.5936,19.6251,19.5858,19.5858,197800.0
2008-06-02 15:40:00,24.91,24.97,24.9,24.97,68800.0,19.5936,19.6408,19.5858,19.6408,68800.0
2008-06-02 15:50:00,24.96,24.99,24.96,24.98,191200.0,19.633,19.6566,19.633,19.6487,191200.0
2008-06-03 09:30:00,25.03,25.09,25.01,25.01,265900.0,19.688,19.7352,19.6723,19.6723,265900.0
2008-06-03 09:40:00,25.01,25.02,24.99,25.02,63300.0,19.6723,19.6801,19.6566,19.6801,63300.0
2008-06-03 09:50:00,25.02,25.08,25.02,25.06,49000.0,19.6801,19.7273,19.6801,19.7116,49000.0
2008-06-03 10:00:00,25.06,25.22,25.06,25.18,110800.0,19.7116,19.8375,19.7116,19.806,110800.0
2008-06-03 10:10:00,25.16,25.18,25.11,25.13,164500.0,19.7903,19.806,19.7509,19.7667,164500.0
2008-06-03 10:20:00,25.12,25.13,25.08,25.08,144900.0,19.7588,19.7667,19.7273,19.7273,144900.0
2008-06-03 10:30:00,25.07,25.1,25.06,25.09,28100.0,19.7195,19.7431,19.7116,19.7352,28100.0
2008-06-03 10:40:00,25.08,25.11,25.03,25.06,172800.0,19.7273,19.7509,19.688,19.7116,172800.0
2008-06-03 10:50:00,25.06,25.15,25.06,25.14,36700.0,19.7116,19.7824,19.7116,19.7745,36700.0
2008-06-03 11:00:00,25.15,25.18,25.14,25.14,34200.0,19.7824,19.806,19.7745,19.7745,34200.0
2008-06-03 11:10:00,25.15,25.24,25.15,25.22,162700.0,19.7824,19.8532,19.7824,19.8375,162700.0
2008-06-03 11:20:00,25.22,25.24,25.18,25.2,75400.0,19.8375,19.8532,19.806,19.8217,75400.0
2008-06-03 11:30:00,25.2,25.2,25.15,25.16,57500.0,19.8217,19.8217,19.7824,19.7903,57500.0
2008-06-03 11:40:00,25.16,25.18,25.16,25.16,32900.0,19.7903,19.806,19.7903,19.7903,32900.0
2008-06-03 11:50:00,25.16,25.18,25.14,25.17,24300.0,19.7903,19.806,19.7745,19.7981,24300.0
2008-06-03 12:00:00,25.17,25.18,25.12,25.12,156100.0,19.7981,19.806,19.7588,19.7588,156100.0
2008-06-03 12:10:00,25.12,25.13,25.11,25.12,26900.0,19.7588,19.7667,19.7509,19.7588,26900.0
2008-06-03 12:20:00,25.13,25.13,25.07,25.07,48000.0,19.7667,19.7667,19.7195,19.7195,48000.0
2008-06-03 12:30:00,25.07,25.08,25.06,25.08,23600.0,19.7195,19.7273,19.7116,19.7273,23600.0
2008-06-03 12:40:00,25.07,25.09,25.04,25.05,22200.0,19.7195,19.7352,19.6959,19.7037,22200.0
2008-06-03 12:50:00,25.05,25.06,25.02,25.03,34000.0,19.7037,19.7116,19.6801,19.688,34000.0
2008-06-03 13:00:00,25.04,25.04,25.02,25.04,24000.0,19.6959,19.6959,19.6801,19.6959,24000.0
2008-06-03 13:10:00,25.03,25.06,25.03,25.06,29700.0,19.688,19.7116,19.688,19.7116,29700.0
2008-06-03 13:20:00,25.06,25.06,24.97,24.97,64100.0,19.7116,19.7116,19.6408,19.6408,64100.0
2008-06-03 13:30:00,24.97,24.97,24.86,24.87,93100.0,19.6408,19.6408,19.5543,19.5622,93100.0
2008-06-03 13:40:00,24.86,24.9,24.84,24.85,154500.0,19.5543,19.5858,19.5386,19.5464,154500.0
2008-06-03 13:50:00,24.85,24.86,24.74,24.81,119300.0,19.5464,19.5543,19.4599,19.515,119300.0
2008-06-03 14:00:00,24.81,24.82,24.74,24.82,66800.0,19.515,19.5228,19.4599,19.5228,66800.0
2008-06-03 14:10:00,24.82,24.84,24.76,24.77,53400.0,19.5228,19.5386,19.4756,19.4835,53400.0
2008-06-03 14:20:00,24.77,24.78,24.66,24.67,543800.0,19.4835,19.4914,19.397,19.4048,543800.0
2008-06-03 14:30:00,24.67,24.76,24.66,24.72,327300.0,19.4048,19.4756,19.397,19.4442,327300.0
2008-06-03 14:40:00,24.72,24.72,24.68,24.72,53800.0,19.4442,19.4442,19.4127,19.4442,53800.0
2008-06-03 14:50:00,24.73,24.77,24.71,24.77,43900.0,19.452,19.4835,19.4363,19.4835,43900.0
2008-06-03 15:00:00,24.76,24.86,24.73,24.85,134800.0,19.4756,19.5543,19.452,19.5464,134800.0
2008-06-03 15:10:00,24.85,24.85,24.79,24.81,215200.0,19.5464,19.5464,19.4992,19.515,215200.0
2008-06-03 15:20:00,24.8,24.87,24.78,24.87,59800.0,19.5071,19.5622,19.4914,19.5622,59800.0
2008-06-03 15:30:00,24.86,24.93,24.83,24.92,107900.0,19.5543,19.6094,19.5307,19.6015,107900.0
2008-06-03 15:40:00,24.92,24.94,24.88,24.9,484100.0,19.6015,19.6172,19.57,19.5858,484100.0
2008-06-03 15:50:00,24.88,24.9,24.83,24.84,730200.0,19.57,19.5858,19.5307,19.5386,730200.0
2008-06-04 09:30:00,24.76,24.82,24.73,24.81,292900.0,19.4756,19.5228,19.452,19.515,292900.0
2008-06-04 09:40:00,24.82,24.91,24.82,24.91,222000.0,19.5228,19.5936,19.5228,19.5936,222000.0
2008-06-04 09:50:00,24.92,24.92,24.82,24.84,58800.0,19.6015,19.6015,19.5228,19.5386,58800.0
2008-06-04 10:00:00,24.84,24.89,24.81,24.84,98800.0,19.5386,19.5779,19.515,19.5386,98800.0
2008-06-04 10:10:00,24.84,24.89,24.82,24.87,43400.0,19.5386,19.5779,19.5228,19.5622,43400.0
2008-06-04 10:20:00,24.87,24.94,24.85,24.93,67900.0,19.5622,19.6172,19.5464,19.6094,67900.0
2008-06-04 10:30:00,24.93,24.98,24.88,24.92,182600.0,19.6094,19.6487,19.57,19.6015,182600.0
2008-06-04 10:40:00,24.93,24.96,24.88,24.95,54500.0,19.6094,19.633,19.57,19.6251,54500.0
2008-06-04 10:50:00,24.96,25.07,24.96,25.05,184800.0,19.633,19.7195,19.633,19.7037,184800.0
2008-06-04 11:00:00,25.05,25.08,25.03,25.08,73400.0,19.7037,19.7273,19.688,19.7273,73400.0
2008-06-04 11:10:00,25.08,25.11,25.07,25.09,46600.0,19.7273,19.7509,19.7195,19.7352,46600.0
2008-06-04 11:20:00,25.09,25.11,25.06,25.06,66600.0,19.7352,19.7509,19.7116,19.7116,66600.0
2008-06-04 11:30:00,25.07,25.09,25.05,25.08,28700.0,19.7195,19.7352,19.7037,19.7273,28700.0
2008-06-04 11:40:00,25.07,25.08,25.03,25.04,20600.0,19.7195,19.7273,19.688,19.6959,20600.0
2008-06-04 11:50:00,25.04,25.06,25.04,25.05,16600.0,19.6959,19.7116,19.6959,19.7037,16600.0
2008-06-04 12:00:00,25.05,25.05,25.02,25.03,25000.0,19.7037,19.7037,19.6801,19.688,25000.0
2008-06-04 12:10:00,25.03,25.1,25.03,25.1,16500.0,19.688,19.7431,19.688,19.7431,16500.0
2008-06-04 12:20:00,25.11,25.12,25.07,25.07,16700.0,19.7509,19.7588,19.7195,19.7195,16700.0
2008-06-04 12:30:00,25.08,25.1,25.03,25.04,36900.0,19.7273,19.7431,19.688,19.6959,36900.0
2008-06-04 12:40:00,25.04,25.05,24.99,24.99,211400.0,19.6959,19.7037,19.6566,19.6566,211400.0
2008-06-04 12:50:00,25.0,25.03,24.98,24.98,131500.0,19.6644,19.688,19.6487,19.6487,131500.0
2008-06-04 13:00:00,24.97,25.01,24.93,24.94,111900.0,19.6408,19.6723,19.6094,19.6172,111900.0
2008-06-04 13:10:00,24.95,24.99,24.95,24.99,52200.0,19.6251,19.6566,19.6251,19.6566,52200.0
2008-06-04 13:20:00,24.98,25.04,24.98,25.04,18400.0,19.6487,19.6959,19.6487,19.6959,18400.0
2008-06-04 13:30:00,25.03,25.07,25.03,25.03,89400.0,19.688,19.7195,19.688,19.688,89400.0
2008-06-04 13:40:00,25.03,25.07,25.03,25.04,75100.0,19.688,19.7195,19.688,19.6959,75100.0
2008-06-04 13:50:00,25.03,25.09,25.03,25.09,78200.0,19.688,19.7352,19.688,19.7352,78200.0
2008-06-04 14:00:00,25.08,25.08,25.01,25.01,52500.0,19.7273,19.7273,19.6723,19.6723,52500.0
2008-06-04 14:10:00,25.0,25.0,24.92,24.92,82200.0,19.6644,19.6644,19.6015,19.6015,82200.0
2008-06-04 14:20:00,24.93,24.97,24.92,24.95,119100.0,19.6094,19.6408,19.6015,19.6251,119100.0
2008-06-04 14:30:00,24.94,24.98,24.92,24.98,61100.0,19.6172,19.6487,19.6015,19.6487,61100.0
2008-06-04 14:40:00,24.98,24.99,24.86,24.86,83600.0,19.6487,19.6566,19.5543,19.5543,83600.0
2008-06-04 14:50:00,24.87,24.89,24.82,24.86,103500.0,19.5622,19.5779,19.5228,19.5543,103500.0
2008-06-04 15:00:00,24.85,24.92,24.84,24.87,77300.0,19.5464,19.6015,19.5386,19.5622,77300.0
2008-06-04 15:10:00,24.87,24.96,24.83,24.91,237000.0,19.5622,19.633,19.5307,19.5936,237000.0
2008-06-04 15:20:00,24.92,24.96,24.88,24.9,319800.0,19.6015,19.633,19.57,19.5858,319800.0
2008-06-04 15:30:00,24.91,24.93,24.88,24.91,374200.0,19.5936,19.6094,19.57,19.5936,374200.0
2008-06-04 15:40:00,24.92,25.01,24.89,24.99,444200.0,19.6015,19.6723,19.5779,19.6566,444200.0
2008-06-04 15:50:00,24.99,25.01,24.94,24.97,591000.0,19.6566,19.6723,19.6172,19.6408,591000.0
2008-06-05 09:30:00,25.05,25.06,25.0,25.05,76000.0,19.7037,19.7116,19.6644,19.7037,76000.0
2008-06-05 09:40:00,25.06,25.16,25.06,25.15,196800.0,19.7116,19.7903,19.7116,19.7824,196800.0
2008-06-05 09:50:00,25.16,25.2,25.16,25.19,57500.0,19.7903,19.8217,19.7903,19.8139,57500.0
2008-06-05 10:00:00,25.2,25.24,25.18,25.24,58800.0,19.8217,19.8532,19.806,19.8532,58800.0
2008-06-05 10:10:00,25.25,25.35,25.25,25.35,146800.0,19.8611,19.9397,19.8611,19.9397,146800.0
2008-06-05 10:20:00,25.34,25.36,25.33,25.35,372300.0,19.9319,19.9476,19.924,19.9397,372300.0
2008-06-05 10:30:00,25.34,25.4,25.34,25.35,75800.0,19.9319,19.979,19.9319,19.9397,75800.0
2008-06-05 10:40:00,25.35,25.37,25.31,25.36,32700.0,19.9397,19.9554,19.9083,19.9476,32700.0
2008-06-05 10:50:00,25.37,25.37,25.33,25.33,52900.0,19.9554,19.9554,19.924,19.924,52900.0
2008-06-05 11:00:00,25.34,25.36,25.31,25.32,70600.0,19.9319,19.9476,19.9083,19.9161,70600.0
2008-06-05 11:10:00,25.31,25.33,25.31,25.33,76300.0,19.9083,19.924,19.9083,19.924,76300.0
2008-06-05 11:20:00,25.33,25.34,25.28,25.31,62900.0,19.924,19.9319,19.8847,19.9083,62900.0
2008-06-05 11:30:00,25.3,25.31,25.28,25.3,207700.0,19.9004,19.9083,19.8847,19.9004,207700.0
2008-06-05 11:40:00,25.31,25.36,25.3,25.35,37000.0,19.9083,19.9476,19.9004,19.9397,37000.0
2008-06-05 11:50:00,25.35,25.36,25.33,25.34,11700.0,19.9397,19.9476,19.924,19.9319,11700.0
2008-06-05 12:00:00,25.34,25.38,25.33,25.34,89100.0,19.9319,19.9633,19.924,19.9319,89100.0
2008-06-05 12:10:00,25.35,25.37,25.34,25.36,31700.0,19.9397,19.9554,19.9319,19.9476,31700.0
2008-06-05 12:20:00,25.35,25.42,25.35,25.41,158600.0,19.9397,19.9948,19.9397,19.9869,158600.0
2008-06-05 12:30:00,25.41,25.43,25.39,25.41,26500.0,19.9869,20.0026,19.9712,19.9869,26500.0
2008-06-05 12:40:00,25.4,25.43,25.4,25.4,131600.0,19.979,20.0026,19.979,19.979,131600.0
2008-06-05 12:50:00,25.41,25.41,25.39,25.4,76900.0,19.9869,19.9869,19.9712,19.979,76900.0
2008-06-05 13:00:00,25.41,25.43,25.4,25.41,26000.0,19.9869,20.0026,19.979,19.9869,26000.0
2008-06-05 13:10:00,25.4,25.41,25.39,25.39,26500.0,19.979,19.9869,19.9712,19.9712,26500.0
2008-06-05 13:20:00,25.39,25.39,25.35,25.38,95100.0,19.9712,19.9712,19.9397,19.9633,95100.0
2008-06-05 13:30:00,25.38,25.38,25.35,25.37,39200.0,19.9633,19.9633,19.9397,19.9554,39200.0
2008-06-05 13:40:00,25.37,25.4,25.36,25.37,19900.0,19.9554,19.979,19.9476,19.9554,19900.0
2008-06-05 13:50:00,25.37,25.38,25.35,25.38,24000.0,19.9554,19.9633,19.9397,19.9633,24000.0
2008-06-05 14:00:00,25.37,25.38,25.33,25.34,52700.0,19.9554,19.9633,19.924,19.9319,52700.0
2008-06-05 14:10:00,25.35,25.36,25.34,25.35,15700.0,19.9397,19.9476,19.9319,19.9397,15700.0
2008-06-05 14:20:00,25.35,25.35,25.26,25.29,92100.0,19.9397,19.9397,19.8689,19.8925,92100.0
2008-06-05 14:30:00,25.29,25.31,25.26,25.3,54200.0,19.8925,19.9083,19.8689,19.9004,54200.0
2008-06-05 14:40:00,25.31,25.34,25.3,25.32,28900.0,19.9083,19.9319,19.9004,19.9161,28900.0
2008-06-05 14:50:00,25.32,25.37,25.3,25.37,23200.0,19.9161,19.9554,19.9004,19.9554,23200.0
2008-06-05 15:00:00,25.37,25.45,25.36,25.44,46700.0,19.9554,20.0184,19.9476,20.0105,46700.0
2008-06-05 15:10:00,25.45,25.49,25.44,25.46,127500.0,20.0184,20.0498,20.0105,20.0262,127500.0
2008-06-05 15:20:00,25.45,25.48,25.44,25.46,148300.0,20.0184,20.042,20.0105,20.0262,148300.0
2008-06-05 15:30:00,25.46,25.51,25.45,25.48,154200.0,20.0262,20.0656,20.0184,20.042,154200.0
2008-06-05 15:40:00,25.48,25.48,25.42,25.44,339600.0,20.042,20.042,19.9948,20.0105,339600.0
2008-06-05 15:50:00,25.45,25.48,25.43,25.43,421800.0,20.0184,20.042,20.0026,20.0026,421800.0
2008-06-06 09:30:00,25.29,25.29,25.09,25.17,240100.0,19.8925,19.8925,19.7352,19.7981,240100.0
2008-06-06 09:40:00,25.17,25.29,25.17,25.21,133000.0,19.7981,19.8925,19.7981,19.8296,133000.0
2008-06-06 09:50:00,25.2,25.24,25.17,25.21,102200.0,19.8217,19.8532,19.7981,19.8296,102200.0
2008-06-06 10:00:00,25.2,25.2,25.09,25.1,143400.0,19.8217,19.8217,19.7352,19.7431,143400.0
2008-06-06 10:10:00,25.11,25.19,25.11,25.18,124900.0,19.7509,19.8139,19.7509,19.806,124900.0
2008-06-06 10:20:00,25.19,25.19,25.12,25.14,85300.0,19.8139,19.8139,19.7588,19.7745,85300.0
2008-06-06 10:30:00,25.14,25.17,25.11,25.13,95400.0,19.7745,19.7981,19.7509,19.7667,95400.0
2008-06-06 10:40:00,25.12,25.15,25.09,25.15,88300.0,19.7588,19.7824,19.7352,19.7824,88300.0
2008-06-06 10:50:00,25.15,25.18,25.13,25.14,253600.0,19.7824,19.806,19.7667,19.7745,253600.0
2008-06-06 11:00:00,25.14,25.14,25.01,25.06,125000.0,19.7745,19.7745,19.6723,19.7116,125000.0
2008-06-06 11:10:00,25.06,25.07,25.01,25.06,81300.0,19.7116,19.7195,19.6723,19.7116,81300.0
2008-06-06 11:20:00,25.06,25.08,25.0,25.0,61300.0,19.7116,19.7273,19.6644,19.6644,61300.0
2008-06-06 11:30:00,25.01,25.07,25.0,25.07,71100.0,19.6723,19.7195,19.6644,19.7195,71100.0
2008-06-06 11:40:00,25.06,25.09,25.03,25.06,210000.0,19.7116,19.7352,19.688,19.7116,210000.0
2008-06-06 11:50:00,25.06,25.09,25.03,25.05,76300.0,19.7116,19.7352,19.688,19.7037,76300.0
2008-06-06 12:00:00,25.04,25.04,24.99,25.02,63800.0,19.6959,19.6959,19.6566,19.6801,63800.0
2008-06-06 12:10:00,25.02,25.08,25.01,25.06,90100.0,19.6801,19.7273,19.6723,19.7116,90100.0
2008-06-06 12:20:00,25.06,25.07,25.0,25.01,47900.0,19.7116,19.7195,19.6644,19.6723,47900.0
2008-06-06 12:30:00,25.01,25.08,25.01,25.08,36100.0,19.6723,19.7273,19.6723,19.7273,36100.0
2008-06-06 12:40:00,25.08,25.1,25.07,25.1,58200.0,19.7273,19.7431,19.7195,19.7431,58200.0
2008-06-06 12:50:00,25.09,25.09,25.03,25.05,65900.0,19.7352,19.7352,19.688,19.7037,65900.0
2008-06-06 13:00:00,25.06,25.06,24.96,24.97,185200.0,19.7116,19.7116,19.633,19.6408,185200.0
2008-06-06 13:10:00,24.96,25.01,24.94,24.94,54800.0,19.633,19.6723,19.6172,19.6172,54800.0
2008-06-06 13:20:00,24.95,25.01,24.94,24.98,91400.0,19.6251,19.6723,19.6172,19.6487,91400.0
2008-06-06 13:30:00,24.98,25.06,24.96,25.0,226200.0,19.6487,19.7116,19.633,19.6644,226200.0
2008-06-06 13:40:00,25.0,25.03,25.0,25.01,104300.0,19.6644,19.688,19.6644,19.6723,104300.0
2008-06-06 13:50:00,25.01,25.01,24.95,25.0,178800.0,19.6723,19.6723,19.6251,19.6644,178800.0
2008-06-06 14:00:00,24.99,25.0,24.91,24.92,140300.0,19.6566,19.6644,19.5936,19.6015,140300.0
2008-06-06 14:10:00,24.92,24.95,24.82,24.87,134300.0,19.6015,19.6251,19.5228,19.5622,134300.0
2008-06-06 14:20:00,24.87,24.9,24.82,24.87,594700.0,19.5622,19.5858,19.5228,19.5622,594700.0
2008-06-06 14:30:00,24.86,24.91,24.84,24.85,149300.0,19.5543,19.5936,19.5386,19.5464,149300.0
2008-06-06 14:40:00,24.85,24.88,24.84,24.84,114100.0,19.5464,19.57,19.5386,19.5386,114100.0
2008-06-06 14:50:00,24.84,24.85,24.8,24.82,239800.0,19.5386,19.5464,19.5071,19.5228,239800.0
2008-06-06 15:00:00,24.82,24.95,24.82,24.95,113600.0,19.5228,19.6251,19.5228,19.6251,113600.0
2008-06-06 15:10:00,24.95,25.0,24.86,24.89,459900.0,19.6251,19.6644,19.5543,19.5779,459900.0
2008-06-06 15:20:00,24.89,24.89,24.8,24.83,227300.0,19.5779,19.5779,19.5071,19.5307,227300.0
2008-06-06 15:30:00,24.84,24.86,24.78,24.84,150300.0,19.5386,19.5543,19.4914,19.5386,150300.0
2008-06-06 15:40:00,24.84,24.86,24.78,24.81,301400.0,19.5386,19.5543,19.4914,19.515,301400.0
2008-06-06 15:50:00,24.8,24.81,24.73,24.73,547200.0,19.5071,19.515,19.452,19.452,547200.0
2008-06-09 09:30:00,24.9,24.9,24.68,24.68,227600.0,19.5858,19.5858,19.4127,19.4127,227600.0
2008-06-09 09:40:00,24.69,24.69,24.55,24.56,81000.0,19.4206,19.4206,19.3105,19.3183,81000.0
2008-06-09 09:50:00,24.56,24.68,24.54,24.68,54100.0,19.3183,19.4127,19.3026,19.4127,54100.0
2008-06-09 10:00:00,24.68,24.75,24.63,24.66,101500.0,19.4127,19.4678,19.3734,19.397,101500.0
2008-06-09 10:10:00,24.67,24.8,24.65,24.72,96200.0,19.4048,19.5071,19.3891,19.4442,96200.0
2008-06-09 10:20:00,24.73,24.74,24.64,24.66,134100.0,19.452,19.4599,19.3812,19.397,134100.0
2008-06-09 10:30:00,24.66,24.7,24.64,24.64,43200.0,19.397,19.4284,19.3812,19.3812,43200.0
2008-06-09 10:40:00,24.63,24.63,24.56,24.59,39900.0,19.3734,19.3734,19.3183,19.3419,39900.0
2008-06-09 10:50:00,24.59,24.6,24.57,24.59,45400.0,19.3419,19.3498,19.3262,19.3419,45400.0
2008-06-09 11:00:00,24.59,24.62,24.58,24.59,44300.0,19.3419,19.3655,19.3341,19.3419,44300.0
2008-06-09 11:10:00,24.59,24.63,24.58,24.61,37300.0,19.3419,19.3734,19.3341,19.3577,37300.0
2008-06-09 11:20:00,24.61,24.66,24.61,24.66,28800.0,19.3577,19.397,19.3577,19.397,28800.0
2008-06-09 11:30:00,24.66,24.7,24.66,24.66,33100.0,19.397,19.4284,19.397,19.397,33100.0
2008-06-09 11:40:00,24.66,24.66,24.61,24.64,25900.0,19.397,19.397,19.3577,19.3812,25900.0
2008-06-09 11:50:00,24.66,24.66,24.62,24.63,23300.0,19.397,19.397,19.3655,19.3734,23300.0
2008-06-09 12:00:00,24.64,24.64,24.58,24.59,55100.0,19.3812,19.3812,19.3341,19.3419,55100.0
2008-06-09 12:10:00,24.59,24.65,24.59,24.63,17400.0,19.3419,19.3891,19.3419,19.3734,17400.0
2008-06-09 12:20:00,24.63,24.65,24.63,24.65,14300.0,19.3734,19.3891,19.3734,19.3891,14300.0
2008-06-09 12:30:00,24.64,24.65,24.64,24.65,15800.0,19.3812,19.3891,19.3812,19.3891,15800.0
2008-06-09 12:40:00,24.64,24.67,24.64,24.67,32100.0,19.3812,19.4048,19.3812,19.4048,32100.0
2008-06-09 12:50:00,24.66,24.71,24.66,24.7,36300.0,19.397,19.4363,19.397,19.4284,36300.0
2008-06-09 13:00:00,24.7,24.71,24.6,24.61,137400.0,19.4284,19.4363,19.3498,19.3577,137400.0
2008-06-09 13:10:00,24.62,24.64,24.53,24.55,75200.0,19.3655,19.3812,19.2947,19.3105,75200.0
2008-06-09 13:20:00,24.55,24.58,24.51,24.57,120300.0,19.3105,19.3341,19.279,19.3262,120300.0
2008-06-09 13:30:00,24.56,24.6,24.56,24.59,113500.0,19.3183,19.3498,19.3183,19.3419,113500.0
2008-06-09 13:40:00,24.58,24.59,24.53,24.53,63100.0,19.3341,19.3419,19.2947,19.2947,63100.0
2008-06-09 13:50:00,24.52,24.53,24.43,24.49,96600.0,19.2869,19.2947,19.2161,19.2633,96600.0
2008-06-09 14:00:00,24.49,24.54,24.45,24.45,101900.0,19.2633,19.3026,19.2318,19.2318,101900.0
2008-06-09 14:10:00,24.45,24.47,24.41,24.45,153400.0,19.2318,19.2475,19.2003,19.2318,153400.0
2008-06-09 14:20:00,24.45,24.57,24.43,24.57,222800.0,19.2318,19.3262,19.2161,19.3262,222800.0
2008-06-09 14:30:00,24.57,24.66,24.55,24.66,183400.0,19.3262,19.397,19.3105,19.397,183400.0
2008-06-09 14:40:00,24.66,24.67,24.58,24.65,113400.0,19.397,19.4048,19.3341,19.3891,113400.0
2008-06-09 14:50:00,24.65,24.65,24.52,24.54,156400.0,19.3891,19.3891,19.2869,19.3026,156400.0
2008-06-09 15:00:00,24.53,24.55,24.47,24.51,196200.0,19.2947,19.3105,19.2475,19.279,196200.0
2008-06-09 15:10:00,24.51,24.6,24.5,24.56,169800.0,19.279,19.3498,19.2711,19.3183,169800.0
2008-06-09 15:20:00,24.58,24.64,24.51,24.54,169300.0,19.3341,19.3812,19.279,19.3026,169300.0
2008-06-09 15:30:00,24.54,24.58,24.52,24.55,499400.0,19.3026,19.3341,19.2869,19.3105,499400.0
2008-06-09 15:40:00,24.55,24.68,24.55,24.65,160700.0,19.3105,19.4127,19.3105,19.3891,160700.0
2008-06-09 15:50:00,24.65,24.69,24.65,24.67,136700.0,19.3891,19.4206,19.3891,19.4048,136700.0
2008-06-10 09:30:00,24.34,24.44,24.3,24.44,161100.0,19.1453,19.2239,19.1138,19.2239,161100.0
2008-06-10 09:40:00,24.44,24.45,24.38,24.43,67300.0,19.2239,19.2318,19.1767,19.2161,67300.0
2008-06-10 09:50:00,24.43,24.48,24.41,24.43,87600.0,19.2161,19.2554,19.2003,19.2161,87600.0
2008-06-10 10:00:00,24.42,24.43,24.36,24.37,122600.0,19.2082,19.2161,19.161,19.1689,122600.0
2008-06-10 10:10:00,24.4,24.54,24.4,24.54,120600.0,19.1925,19.3026,19.1925,19.3026,120600.0
2008-06-10 10:20:00,24.53,24.53,24.47,24.49,48600.0,19.2947,19.2947,19.2475,19.2633,48600.0
2008-06-10 10:30:00,24.48,24.49,24.41,24.45,50800.0,19.2554,19.2633,19.2003,19.2318,50800.0
2008-06-10 10:40:00,24.45,24.48,24.4,24.48,46800.0,19.2318,19.2554,19.1925,19.2554,46800.0
2008-06-10 10:50:00,24.47,24.51,24.42,24.47,63800.0,19.2475,19.279,19.2082,19.2475,63800.0
2008-06-10 11:00:00,24.47,24.53,24.4,24.44,103900.0,19.2475,19.2947,19.1925,19.2239,103900.0
2008-06-10 11:10:00,24.45,24.48,24.43,24.48,66400.0,19.2318,19.2554,19.2161,19.2554,66400.0
2008-06-10 11:20:00,24.49,24.51,24.45,24.46,50400.0,19.2633,19.279,19.2318,19.2397,50400.0
2008-06-10 11:30:00,24.46,24.47,24.43,24.46,52500.0,19.2397,19.2475,19.2161,19.2397,52500.0
2008-06-10 11:40:00,24.46,24.6,24.46,24.57,50000.0,19.2397,19.3498,19.2397,19.3262,50000.0
2008-06-10 11:50:00,24.57,24.59,24.51,24.53,68100.0,19.3262,19.3419,19.279,19.2947,68100.0
2008-06-10 12:00:00,24.53,24.56,24.48,24.53,51600.0,19.2947,19.3183,19.2554,19.2947,51600.0
2008-06-10 12:10:00,24.53,24.63,24.53,24.62,49200.0,19.2947,19.3734,19.2947,19.3655,49200.0
2008-06-10 12:20:00,24.62,24.66,24.59,24.6,64800.0,19.3655,19.397,19.3419,19.3498,64800.0
2008-06-10 12:30:00,24.61,24.69,24.6,24.67,106000.0,19.3577,19.4206,19.3498,19.4048,106000.0
2008-06-10 12:40:00,24.67,24.68,24.61,24.65,58900.0,19.4048,19.4127,19.3577,19.3891,58900.0
2008-06-10 12:50:00,24.64,24.67,24.63,24.65,31900.0,19.3812,19.4048,19.3734,19.3891,31900.0
2008-06-10 13:00:00,24.64,24.64,24.6,24.62,73600.0,19.3812,19.3812,19.3498,19.3655,73600.0
2008-06-10 13:10:00,24.63,24.74,24.63,24.71,125200.0,19.3734,19.4599,19.3734,19.4363,125200.0
2008-06-10 13:20:00,24.71,24.76,24.7,24.74,54100.0,19.4363,19.4756,19.4284,19.4599,54100.0
2008-06-10 13:30:00,24.74,24.74,24.64,24.66,55600.0,19.4599,19.4599,19.3812,19.397,55600.0
2008-06-10 13:40:00,24.66,24.7,24.65,24.68,34800.0,19.397,19.4284,19.3891,19.4127,34800.0
2008-06-10 13:50:00,24.68,24.71,24.63,24.64,44800.0,19.4127,19.4363,19.3734,19.3812,44800.0
2008-06-10 14:00:00,24.64,24.64,24.51,24.53,99500.0,19.3812,19.3812,19.279,19.2947,99500.0
2008-06-10 14:10:00,24.52,24.54,24.49,24.49,87100.0,19.2869,19.3026,19.2633,19.2633,87100.0
2008-06-10 14:20:00,24.5,24.56,24.49,24.56,61700.0,19.2711,19.3183,19.2633,19.3183,61700.0
2008-06-10 14:30:00,24.55,24.56,24.51,24.53,52400.0,19.3105,19.3183,19.279,19.2947,52400.0
2008-06-10 14:40:00,24.54,24.57,24.53,24.55,46900.0,19.3026,19.3262,19.2947,19.3105,46900.0
2008-06-10 14:50:00,24.55,24.57,24.52,24.55,49800.0,19.3105,19.3262,19.2869,19.3105,49800.0
2008-06-10 15:00:00,24.56,24.61,24.56,24.59,76500.0,19.3183,19.3577,19.3183,19.3419,76500.0
2008-06-10 15:10:00,24.59,24.59,24.54,24.54,38200.0,19.3419,19.3419,19.3026,19.3026,38200.0
2008-06-10 15:20:00,24.54,24.62,24.54,24.61,110000.0,19.3026,19.3655,19.3026,19.3577,110000.0
2008-06-10 15:30:00,24.6,24.62,24.57,24.59,339500.0,19.3498,19.3655,19.3262,19.3419,339500.0
2008-06-10 15:40:00,24.59,24.59,24.52,24.56,474700.0,19.3419,19.3419,19.2869,19.3183,474700.0
2008-06-10 15:50:00,24.55,24.6,24.53,24.56,898600.0,19.3105,19.3498,19.2947,19.3183,898600.0
2008-06-11 09:30:00,24.44,24.46,24.41,24.46,94900.0,19.2239,19.2397,19.2003,19.2397,94900.0
2008-06-11 09:40:00,24.46,24.47,24.41,24.43,109100.0,19.2397,19.2475,19.2003,19.2161,109100.0
2008-06-11 09:50:00,24.43,24.43,24.34,24.34,80700.0,19.2161,19.2161,19.1453,19.1453,80700.0
2008-06-11 10:00:00,24.34,24.34,24.29,24.3,62300.0,19.1453,19.1453,19.1059,19.1138,62300.0
2008-06-11 10:10:00,24.3,24.3,24.2,24.24,223700.0,19.1138,19.1138,19.0352,19.0666,223700.0
2008-06-11 10:20:00,24.24,24.24,24.12,24.13,201800.0,19.0666,19.0666,18.9722,18.9801,201800.0
2008-06-11 10:30:00,24.13,24.21,24.12,24.18,263400.0,18.9801,19.043,18.9722,19.0194,263400.0
2008-06-11 10:40:00,24.19,24.19,24.1,24.18,194100.0,19.0273,19.0273,18.9565,19.0194,194100.0
2008-06-11 10:50:00,24.18,24.27,24.16,24.26,202100.0,19.0194,19.0902,19.0037,19.0823,202100.0
2008-06-11 11:00:00,24.26,24.27,24.21,24.22,115700.0,19.0823,19.0902,19.043,19.0509,115700.0
2008-06-11 11:10:00,24.23,24.29,24.23,24.25,109800.0,19.0588,19.1059,19.0588,19.0745,109800.0
2008-06-11 11:20:00,24.25,24.25,24.12,24.13,108900.0,19.0745,19.0745,18.9722,18.9801,108900.0
2008-06-11 11:30:00,24.13,24.16,24.1,24.13,155600.0,18.9801,19.0037,18.9565,18.9801,155600.0
2008-06-11 11:40:00,24.13,24.16,24.09,24.12,99000.0,18.9801,19.0037,18.9486,18.9722,99000.0
2008-06-11 11:50:00,24.12,24.21,24.1,24.2,112100.0,18.9722,19.043,18.9565,19.0352,112100.0
2008-06-11 12:00:00,24.19,24.22,24.17,24.22,69400.0,19.0273,19.0509,19.0116,19.0509,69400.0
2008-06-11 12:10:00,24.22,24.22,24.17,24.19,42600.0,19.0509,19.0509,19.0116,19.0273,42600.0
2008-06-11 12:20:00,24.19,24.19,24.11,24.11,40200.0,19.0273,19.0273,18.9644,18.9644,40200.0
2008-06-11 12:30:00,24.11,24.14,24.1,24.1,55200.0,18.9644,18.988,18.9565,18.9565,55200.0
2008-06-11 12:40:00,24.1,24.12,24.05,24.09,54100.0,18.9565,18.9722,18.9172,18.9486,54100.0
2008-06-11 12:50:00,24.1,24.1,24.06,24.08,160700.0,18.9565,18.9565,18.925,18.9408,160700.0
2008-06-11 13:00:00,24.08,24.14,24.08,24.13,62600.0,18.9408,18.988,18.9408,18.9801,62600.0
2008-06-11 13:10:00,24.12,24.13,24.1,24.1,106000.0,18.9722,18.9801,18.9565,18.9565,106000.0
2008-06-11 13:20:00,24.1,24.12,24.08,24.11,56800.0,18.9565,18.9722,18.9408,18.9644,56800.0
2008-06-11 13:30:00,24.11,24.11,24.06,24.06,57300.0,18.9644,18.9644,18.925,18.925,57300.0
2008-06-11 13:40:00,24.07,24.11,24.06,24.08,89200.0,18.9329,18.9644,18.925,18.9408,89200.0
2008-06-11 13:50:00,24.08,24.1,24.05,24.1,163800.0,18.9408,18.9565,18.9172,18.9565,163800.0
2008-06-11 14:00:00,24.1,24.13,24.05,24.12,198600.0,18.9565,18.9801,18.9172,18.9722,198600.0
2008-06-11 14:10:00,24.11,24.14,24.08,24.12,170500.0,18.9644,18.988,18.9408,18.9722,170500.0
2008-06-11 14:20:00,24.12,24.18,24.11,24.12,273300.0,18.9722,19.0194,18.9644,18.9722,273300.0
2008-06-11 14:30:00,24.11,24.13,24.07,24.07,74200.0,18.9644,18.9801,18.9329,18.9329,74200.0
2008-06-11 14:40:00,24.07,24.1,24.05,24.08,107500.0,18.9329,18.9565,18.9172,18.9408,107500.0
2008-06-11 14:50:00,24.08,24.11,24.04,24.04,101000.0,18.9408,18.9644,18.9093,18.9093,101000.0
2008-06-11 15:00:00,24.05,24.08,24.04,24.07,149000.0,18.9172,18.9408,18.9093,18.9329,149000.0
2008-06-11 15:10:00,24.07,24.1,24.0,24.0,81900.0,18.9329,18.9565,18.8778,18.8778,81900.0
2008-06-11 15:20:00,24.0,24.03,23.98,24.03,110300.0,18.8778,18.9014,18.8621,18.9014,110300.0
2008-06-11 15:30:00,24.04,24.04,23.96,23.96,247000.0,18.9093,18.9093,18.8464,18.8464,247000.0
2008-06-11 15:40:00,23.97,24.0,23.96,23.98,221600.0,18.8542,18.8778,18.8464,18.8621,221600.0
2008-06-11 15:50:00,23.97,23.98,23.93,23.94,715600.0,18.8542,18.8621,18.8228,18.8306,715600.0
2008-06-12 09:30:00,24.13,24.19,24.1,24.19,151300.0,18.9801,19.0273,18.9565,19.0273,151300.0
2008-06-12 09:40:00,24.2,24.32,24.2,24.27,54200.0,19.0352,19.1295,19.0352,19.0902,54200.0
2008-06-12 09:50:00,24.27,24.32,24.26,24.29,27700.0,19.0902,19.1295,19.0823,19.1059,27700.0
2008-06-12 10:00:00,24.29,24.33,24.25,24.27,212500.0,19.1059,19.1374,19.0745,19.0902,212500.0
2008-06-12 10:10:00,24.27,24.27,24.2,24.21,59700.0,19.0902,19.0902,19.0352,19.043,59700.0
2008-06-12 10:20:00,24.2,24.2,24.12,24.18,76700.0,19.0352,19.0352,18.9722,19.0194,76700.0
2008-06-12 10:30:00,24.18,24.24,24.17,24.23,43900.0,19.0194,19.0666,19.0116,19.0588,43900.0
2008-06-12 10:40:00,24.22,24.25,24.2,24.23,40700.0,19.0509,19.0745,19.0352,19.0588,40700.0
2008-06-12 10:50:00,24.22,24.28,24.2,24.28,39800.0,19.0509,19.0981,19.0352,19.0981,39800.0
2008-06-12 11:00:00,24.29,24.35,24.29,24.3,35900.0,19.1059,19.1531,19.1059,19.1138,35900.0
2008-06-12 11:10:00,24.3,24.35,24.27,24.31,60700.0,19.1138,19.1531,19.0902,19.1217,60700.0
2008-06-12 11:20:00,24.31,24.35,24.29,24.31,338000.0,19.1217,19.1531,19.1059,19.1217,338000.0
2008-06-12 11:30:00,24.32,24.33,24.29,24.32,33800.0,19.1295,19.1374,19.1059,19.1295,33800.0
2008-06-12 11:40:00,24.32,24.33,24.24,24.26,46700.0,19.1295,19.1374,19.0666,19.0823,46700.0
2008-06-12 11:50:00,24.26,24.26,24.23,24.25,51800.0,19.0823,19.0823,19.0588,19.0745,51800.0
2008-06-12 12:00:00,24.25,24.29,24.25,24.29,36100.0,19.0745,19.1059,19.0745,19.1059,36100.0
2008-06-12 12:10:00,24.3,24.32,24.25,24.26,46300.0,19.1138,19.1295,19.0745,19.0823,46300.0
2008-06-12 12:20:00,24.26,24.28,24.24,24.27,49100.0,19.0823,19.0981,19.0666,19.0902,49100.0
2008-06-12 12:30:00,24.27,24.28,24.24,24.25,41400.0,19.0902,19.0981,19.0666,19.0745,41400.0
2008-06-12 12:40:00,24.25,24.27,24.21,24.22,58400.0,19.0745,19.0902,19.043,19.0509,58400.0
2008-06-12 12:50:00,24.22,24.23,24.16,24.17,61500.0,19.0509,19.0588,19.0037,19.0116,61500.0
2008-06-12 13:00:00,24.17,24.2,24.14,24.14,54000.0,19.0116,19.0352,18.988,18.988,54000.0
2008-06-12 13:10:00,24.14,24.15,24.11,24.12,49700.0,18.988,18.9958,18.9644,18.9722,49700.0
2008-06-12 13:20:00,24.11,24.16,24.1,24.15,25800.0,18.9644,19.0037,18.9565,18.9958,25800.0
2008-06-12 13:30:00,24.15,24.16,24.1,24.13,53100.0,18.9958,19.0037,18.9565,18.9801,53100.0
2008-06-12 13:40:00,24.14,24.14,24.06,24.06,43300.0,18.988,18.988,18.925,18.925,43300.0
2008-06-12 13:50:00,24.05,24.09,24.05,24.09,63100.0,18.9172,18.9486,18.9172,18.9486,63100.0
2008-06-12 14:00:00,24.09,24.09,24.02,24.09,119200.0,18.9486,18.9486,18.8936,18.9486,119200.0
2008-06-12 14:10:00,24.09,24.14,24.07,24.1,109000.0,18.9486,18.988,18.9329,18.9565,109000.0
2008-06-12 14:20:00,24.1,24.13,24.04,24.05,67400.0,18.9565,18.9801,18.9093,18.9172,67400.0
2008-06-12 14:30:00,24.05,24.1,24.01,24.04,71000.0,18.9172,18.9565,18.8857,18.9093,71000.0
2008-06-12 14:40:00,24.03,24.06,23.94,23.95,56400.0,18.9014,18.925,18.8306,18.8385,56400.0
2008-06-12 14:50:00,23.95,24.04,23.92,24.04,277900.0,18.8385,18.9093,18.8149,18.9093,277900.0
2008-06-12 15:00:00,24.04,24.1,23.99,24.09,332400.0,18.9093,18.9565,18.87,18.9486,332400.0
2008-06-12 15:10:00,24.08,24.08,23.97,23.98,204200.0,18.9408,18.9408,18.8542,18.8621,204200.0
2008-06-12 15:20:00,23.98,23.99,23.88,23.96,425900.0,18.8621,18.87,18.7835,18.8464,425900.0
2008-06-12 15:30:00,23.96,23.98,23.93,23.94,431200.0,18.8464,18.8621,18.8228,18.8306,431200.0
2008-06-12 15:40:00,23.94,24.06,23.93,24.04,363000.0,18.8306,18.925,18.8228,18.9093,363000.0
2008-06-12 15:50:00,24.04,24.12,24.03,24.09,628200.0,18.9093,18.9722,18.9014,18.9486,628200.0
2008-06-13 09:30:00,24.26,24.26,24.15,24.25,187900.0,19.0823,19.0823,18.9958,19.0745,187900.0
2008-06-13 09:40:00,24.25,24.25,24.16,24.19,85400.0,19.0745,19.0745,19.0037,19.0273,85400.0
2008-06-13 09:50:00,24.2,24.33,24.19,24.32,140800.0,19.0352,19.1374,19.0273,19.1295,140800.0
2008-06-13 10:00:00,24.32,24.45,24.32,24.43,57600.0,19.1295,19.2318,19.1295,19.2161,57600.0
2008-06-13 10:10:00,24.43,24.57,24.4,24.53,124900.0,19.2161,19.3262,19.1925,19.2947,124900.0
2008-06-13 10:20:00,24.54,24.6,24.54,24.57,164100.0,19.3026,19.3498,19.3026,19.3262,164100.0
2008-06-13 10:30:00,24.56,24.57,24.52,24.52,66700.0,19.3183,19.3262,19.2869,19.2869,66700.0
2008-06-13 10:40:00,24.51,24.53,24.48,24.51,56600.0,19.279,19.2947,19.2554,19.279,56600.0
2008-06-13 10:50:00,24.52,24.54,24.45,24.51,64100.0,19.2869,19.3026,19.2318,19.279,64100.0
2008-06-13 11:00:00,24.51,24.55,24.51,24.51,72700.0,19.279,19.3105,19.279,19.279,72700.0
2008-06-13 11:10:00,24.51,24.57,24.51,24.55,49000.0,19.279,19.3262,19.279,19.3105,49000.0
2008-06-13 11:20:00,24.54,24.58,24.53,24.57,30200.0,19.3026,19.3341,19.2947,19.3262,30200.0
2008-06-13 11:30:00,24.57,24.58,24.53,24.56,51100.0,19.3262,19.3341,19.2947,19.3183,51100.0
2008-06-13 11:40:00,24.56,24.57,24.55,24.55,41500.0,19.3183,19.3262,19.3105,19.3105,41500.0
2008-06-13 11:50:00,24.54,24.56,24.53,24.54,22800.0,19.3026,19.3183,19.2947,19.3026,22800.0
2008-06-13 12:00:00,24.54,24.56,24.53,24.54,35100.0,19.3026,19.3183,19.2947,19.3026,35100.0
2008-06-13 12:10:00,24.54,24.54,24.52,24.53,22100.0,19.3026,19.3026,19.2869,19.2947,22100.0
2008-06-13 12:20:00,24.52,24.52,24.5,24.5,21000.0,19.2869,19.2869,19.2711,19.2711,21000.0
2008-06-13 12:30:00,24.5,24.52,24.43,24.44,37300.0,19.2711,19.2869,19.2161,19.2239,37300.0
2008-06-13 12:40:00,24.43,24.45,24.4,24.43,36700.0,19.2161,19.2318,19.1925,19.2161,36700.0
2008-06-13 12:50:00,24.42,24.45,24.41,24.44,46300.0,19.2082,19.2318,19.2003,19.2239,46300.0
2008-06-13 13:00:00,24.43,24.45,24.35,24.37,35800.0,19.2161,19.2318,19.1531,19.1689,35800.0
2008-06-13 13:10:00,24.38,24.45,24.38,24.43,59400.0,19.1767,19.2318,19.1767,19.2161,59400.0
2008-06-13 13:20:00,24.42,24.44,24.4,24.41,41800.0,19.2082,19.2239,19.1925,19.2003,41800.0
2008-06-13 13:30:00,24.42,24.42,24.37,24.38,40000.0,19.2082,19.2082,19.1689,19.1767,40000.0
2008-06-13 13:40:00,24.38,24.39,24.32,24.36,47900.0,19.1767,19.1846,19.1295,19.161,47900.0
2008-06-13 13:50:00,24.37,24.37,24.35,24.36,19300.0,19.1689,19.1689,19.1531,19.161,19300.0
2008-06-13 14:00:00,24.35,24.36,24.29,24.31,66900.0,19.1531,19.161,19.1059,19.1217,66900.0
2008-06-13 14:10:00,24.32,24.41,24.32,24.4,72200.0,19.1295,19.2003,19.1295,19.1925,72200.0
2008-06-13 14:20:00,24.39,24.39,24.33,24.35,40500.0,19.1846,19.1846,19.1374,19.1531,40500.0
2008-06-13 14:30:00,24.35,24.38,24.34,24.36,31400.0,19.1531,19.1767,19.1453,19.161,31400.0
2008-06-13 14:40:00,24.37,24.44,24.37,24.41,44800.0,19.1689,19.2239,19.1689,19.2003,44800.0
2008-06-13 14:50:00,24.41,24.44,24.39,24.44,44000.0,19.2003,19.2239,19.1846,19.2239,44000.0
2008-06-13 15:00:00,24.44,24.45,24.42,24.43,108000.0,19.2239,19.2318,19.2082,19.2161,108000.0
2008-06-13 15:10:00,24.43,24.43,24.39,24.41,76100.0,19.2161,19.2161,19.1846,19.2003,76100.0
2008-06-13 15:20:00,24.4,24.43,24.37,24.38,215500.0,19.1925,19.2161,19.1689,19.1767,215500.0
2008-06-13 15:30:00,24.39,24.4,24.34,24.4,100700.0,19.1846,19.1925,19.1453,19.1925,100700.0
2008-06-13 15:40:00,24.41,24.5,24.41,24.47,244800.0,19.2003,19.2711,19.2003,19.2475,244800.0
2008-06-13 15:50:00,24.47,24.54,24.47,24.54,469300.0,19.2475,19.3026,19.2475,19.3026,469300.0
2008-06-16 09:30:00,24.4,24.4,24.28,24.38,208800.0,19.1925,19.1925,19.0981,19.1767,208800.0
2008-06-16 09:40:00,24.37,24.4,24.32,24.32,55100.0,19.1689,19.1925,19.1295,19.1295,55100.0
2008-06-16 09:50:00,24.31,24.39,24.31,24.37,73700.0,19.1217,19.1846,19.1217,19.1689,73700.0
2008-06-16 10:00:00,24.37,24.4,24.35,24.39,20400.0,19.1689,19.1925,19.1531,19.1846,20400.0
2008-06-16 10:10:00,24.38,24.45,24.36,24.45,46800.0,19.1767,19.2318,19.161,19.2318,46800.0
2008-06-16 10:20:00,24.45,24.45,24.39,24.42,39500.0,19.2318,19.2318,19.1846,19.2082,39500.0
2008-06-16 10:30:00,24.41,24.41,24.35,24.35,40300.0,19.2003,19.2003,19.1531,19.1531,40300.0
2008-06-16 10:40:00,24.35,24.43,24.35,24.43,29200.0,19.1531,19.2161,19.1531,19.2161,29200.0
2008-06-16 10:50:00,24.43,24.55,24.42,24.54,46700.0,19.2161,19.3105,19.2082,19.3026,46700.0
2008-06-16 11:00:00,24.54,24.57,24.51,24.51,44200.0,19.3026,19.3262,19.279,19.279,44200.0
2008-06-16 11:10:00,24.51,24.53,24.48,24.48,24200.0,19.279,19.2947,19.2554,19.2554,24200.0
2008-06-16 11:20:00,24.47,24.49,24.45,24.47,15500.0,19.2475,19.2633,19.2318,19.2475,15500.0
2008-06-16 11:30:00,24.47,24.5,24.47,24.5,37200.0,19.2475,19.2711,19.2475,19.2711,37200.0
2008-06-16 11:40:00,24.5,24.52,24.48,24.5,6400.0,19.2711,19.2869,19.2554,19.2711,6400.0
2008-06-16 11:50:00,24.51,24.51,24.47,24.48,18800.0,19.279,19.279,19.2475,19.2554,18800.0
2008-06-16 12:00:00,24.48,24.48,24.41,24.42,66000.0,19.2554,19.2554,19.2003,19.2082,66000.0
2008-06-16 12:10:00,24.41,24.44,24.41,24.42,43500.0,19.2003,19.2239,19.2003,19.2082,43500.0
2008-06-16 12:20:00,24.42,24.43,24.41,24.43,22000.0,19.2082,19.2161,19.2003,19.2161,22000.0
2008-06-16 12:30:00,24.43,24.48,24.43,24.46,15600.0,19.2161,19.2554,19.2161,19.2397,15600.0
2008-06-16 12:40:00,24.47,24.48,24.45,24.46,10100.0,19.2475,19.2554,19.2318,19.2397,10100.0
2008-06-16 12:50:00,24.47,24.53,24.47,24.49,77100.0,19.2475,19.2947,19.2475,19.2633,77100.0
2008-06-16 13:00:00,24.49,24.51,24.45,24.46,13700.0,19.2633,19.279,19.2318,19.2397,13700.0
2008-06-16 13:10:00,24.46,24.55,24.44,24.55,72500.0,19.2397,19.3105,19.2239,19.3105,72500.0
2008-06-16 13:20:00,24.55,24.61,24.52,24.61,54100.0,19.3105,19.3577,19.2869,19.3577,54100.0
2008-06-16 13:30:00,24.63,24.68,24.61,24.65,24200.0,19.3734,19.4127,19.3577,19.3891,24200.0
2008-06-16 13:40:00,24.66,24.68,24.62,24.63,33500.0,19.397,19.4127,19.3655,19.3734,33500.0
2008-06-16 13:50:00,24.64,24.64,24.61,24.64,51300.0,19.3812,19.3812,19.3577,19.3812,51300.0
2008-06-16 14:00:00,24.64,24.64,24.58,24.6,48600.0,19.3812,19.3812,19.3341,19.3498,48600.0
2008-06-16 14:10:00,24.6,24.6,24.56,24.58,18500.0,19.3498,19.3498,19.3183,19.3341,18500.0
2008-06-16 14:20:00,24.59,24.59,24.55,24.56,29300.0,19.3419,19.3419,19.3105,19.3183,29300.0
2008-06-16 14:30:00,24.56,24.59,24.56,24.58,19000.0,19.3183,19.3419,19.3183,19.3341,19000.0
2008-06-16 14:40:00,24.57,24.61,24.57,24.6,23500.0,19.3262,19.3577,19.3262,19.3498,23500.0
2008-06-16 14:50:00,24.59,24.62,24.59,24.61,5600.0,19.3419,19.3655,19.3419,19.3577,5600.0
2008-06-16 15:00:00,24.61,24.62,24.55,24.56,21900.0,19.3577,19.3655,19.3105,19.3183,21900.0
2008-06-16 15:10:00,24.57,24.61,24.55,24.58,37300.0,19.3262,19.3577,19.3105,19.3341,37300.0
2008-06-16 15:20:00,24.59,24.59,24.55,24.58,384200.0,19.3419,19.3419,19.3105,19.3341,384200.0
2008-06-16 15:30:00,24.58,24.59,24.54,24.55,92900.0,19.3341,19.3419,19.3026,19.3105,92900.0
2008-06-16 15:40:00,24.55,24.56,24.53,24.54,164200.0,19.3105,19.3183,19.2947,19.3026,164200.0
2008-06-16 15:50:00,24.55,24.59,24.53,24.54,401800.0,19.3105,19.3419,19.2947,19.3026,401800.0
2008-06-17 09:30:00,24.65,24.67,24.56,24.56,165400.0,19.3891,19.4048,19.3183,19.3183,165400.0
2008-06-17 09:40:00,24.55,24.58,24.47,24.54,160600.0,19.3105,19.3341,19.2475,19.3026,160600.0
2008-06-17 09:50:00,24.54,24.57,24.53,24.55,155100.0,19.3026,19.3262,19.2947,19.3105,155100.0
2008-06-17 10:00:00,24.55,24.61,24.55,24.55,137200.0,19.3105,19.3577,19.3105,19.3105,137200.0
2008-06-17 10:10:00,24.55,24.59,24.55,24.58,116300.0,19.3105,19.3419,19.3105,19.3341,116300.0
2008-06-17 10:20:00,24.59,24.59,24.49,24.5,71700.0,19.3419,19.3419,19.2633,19.2711,71700.0
2008-06-17 10:30:00,24.5,24.55,24.48,24.54,66400.0,19.2711,19.3105,19.2554,19.3026,66400.0
2008-06-17 10:40:00,24.54,24.55,24.5,24.54,101600.0,19.3026,19.3105,19.2711,19.3026,101600.0
2008-06-17 10:50:00,24.53,24.6,24.53,24.58,60600.0,19.2947,19.3498,19.2947,19.3341,60600.0
2008-06-17 11:00:00,24.57,24.61,24.57,24.59,45700.0,19.3262,19.3577,19.3262,19.3419,45700.0
2008-06-17 11:10:00,24.59,24.61,24.55,24.56,174700.0,19.3419,19.3577,19.3105,19.3183,174700.0
2008-06-17 11:20:00,24.56,24.58,24.51,24.53,90900.0,19.3183,19.3341,19.279,19.2947,90900.0
2008-06-17 11:30:00,24.53,24.54,24.48,24.49,72200.0,19.2947,19.3026,19.2554,19.2633,72200.0
2008-06-17 11:40:00,24.49,24.52,24.48,24.5,56300.0,19.2633,19.2869,19.2554,19.2711,56300.0
2008-06-17 11:50:00,24.5,24.53,24.48,24.5,59500.0,19.2711,19.2947,19.2554,19.2711,59500.0
2008-06-17 12:00:00,24.49,24.53,24.49,24.52,44100.0,19.2633,19.2947,19.2633,19.2869,44100.0
2008-06-17 12:10:00,24.51,24.53,24.5,24.52,54300.0,19.279,19.2947,19.2711,19.2869,54300.0
2008-06-17 12:20:00,24.51,24.52,24.48,24.49,34100.0,19.279,19.2869,19.2554,19.2633,34100.0
2008-06-17 12:30:00,24.49,24.5,24.41,24.44,53900.0,19.2633,19.2711,19.2003,19.2239,53900.0
2008-06-17 12:40:00,24.43,24.46,24.42,24.46,23700.0,19.2161,19.2397,19.2082,19.2397,23700.0
2008-06-17 12:50:00,24.46,24.46,24.43,24.45,13600.0,19.2397,19.2397,19.2161,19.2318,13600.0
2008-06-17 13:00:00,24.46,24.5,24.43,24.5,45900.0,19.2397,19.2711,19.2161,19.2711,45900.0
2008-06-17 13:10:00,24.5,24.5,24.48,24.49,25300.0,19.2711,19.2711,19.2554,19.2633,25300.0
2008-06-17 13:20:00,24.48,24.5,24.47,24.49,153200.0,19.2554,19.2711,19.2475,19.2633,153200.0
2008-06-17 13:30:00,24.49,24.52,24.49,24.51,23900.0,19.2633,19.2869,19.2633,19.279,23900.0
2008-06-17 13:40:00,24.51,24.52,24.49,24.51,137500.0,19.279,19.2869,19.2633,19.279,137500.0
2008-06-17 13:50:00,24.51,24.52,24.5,24.51,52900.0,19.279,19.2869,19.2711,19.279,52900.0
2008-06-17 14:00:00,24.52,24.54,24.5,24.5,61100.0,19.2869,19.3026,19.2711,19.2711,61100.0
2008-06-17 14:10:00,24.5,24.53,24.49,24.51,56300.0,19.2711,19.2947,19.2633,19.279,56300.0
2008-06-17 14:20:00,24.51,24.52,24.47,24.48,62400.0,19.279,19.2869,19.2475,19.2554,62400.0
2008-06-17 14:30:00,24.47,24.49,24.46,24.46,37300.0,19.2475,19.2633,19.2397,19.2397,37300.0
2008-06-17 14:40:00,24.47,24.5,24.47,24.49,50600.0,19.2475,19.2711,19.2475,19.2633,50600.0
2008-06-17 14:50:00,24.48,24.51,24.47,24.49,45600.0,19.2554,19.279,19.2475,19.2633,45600.0
2008-06-17 15:00:00,24.49,24.49,24.45,24.45,58800.0,19.2633,19.2633,19.2318,19.2318,58800.0
2008-06-17 15:10:00,24.46,24.47,24.4,24.4,48000.0,19.2397,19.2475,19.1925,19.1925,48000.0
2008-06-17 15:20:00,24.39,24.39,24.36,24.39,34100.0,19.1846,19.1846,19.161,19.1846,34100.0
2008-06-17 15:30:00,24.38,24.41,24.37,24.38,96500.0,19.1767,19.2003,19.1689,19.1767,96500.0
2008-06-17 15:40:00,24.38,24.42,24.37,24.42,190700.0,19.1767,19.2082,19.1689,19.2082,190700.0
2008-06-17 15:50:00,24.42,24.43,24.36,24.37,363100.0,19.2082,19.2161,19.161,19.1689,363100.0
2008-06-18 09:30:00,24.26,24.26,24.21,24.24,65900.0,19.0823,19.0823,19.043,19.0666,65900.0
2008-06-18 09:40:00,24.24,24.29,24.23,24.25,85000.0,19.0666,19.1059,19.0588,19.0745,85000.0
2008-06-18 09:50:00,24.25,24.25,24.15,24.16,41800.0,19.0745,19.0745,18.9958,19.0037,41800.0
2008-06-18 10:00:00,24.15,24.19,24.13,24.17,55600.0,18.9958,19.0273,18.9801,19.0116,55600.0
2008-06-18 10:10:00,24.17,24.18,24.15,24.18,51000.0,19.0116,19.0194,18.9958,19.0194,51000.0
2008-06-18 10:20:00,24.18,24.2,24.12,24.14,61800.0,19.0194,19.0352,18.9722,18.988,61800.0
2008-06-18 10:30:00,24.13,24.15,24.08,24.13,193800.0,18.9801,18.9958,18.9408,18.9801,193800.0
2008-06-18 10:40:00,24.12,24.14,24.06,24.06,197000.0,18.9722,18.988,18.925,18.925,197000.0
2008-06-18 10:50:00,24.06,24.07,24.02,24.04,64000.0,18.925,18.9329,18.8936,18.9093,64000.0
2008-06-18 11:00:00,24.04,24.12,24.04,24.11,239000.0,18.9093,18.9722,18.9093,18.9644,239000.0
2008-06-18 11:10:00,24.11,24.15,24.11,24.12,62300.0,18.9644,18.9958,18.9644,18.9722,62300.0
2008-06-18 11:20:00,24.11,24.15,24.11,24.12,44500.0,18.9644,18.9958,18.9644,18.9722,44500.0
2008-06-18 11:30:00,24.12,24.18,24.12,24.15,49900.0,18.9722,19.0194,18.9722,18.9958,49900.0
2008-06-18 11:40:00,24.15,24.17,24.14,24.17,25900.0,18.9958,19.0116,18.988,19.0116,25900.0
2008-06-18 11:50:00,24.18,24.27,24.18,24.23,97500.0,19.0194,19.0902,19.0194,19.0588,97500.0
2008-06-18 12:00:00,24.23,24.24,24.2,24.21,30900.0,19.0588,19.0666,19.0352,19.043,30900.0
2008-06-18 12:10:00,24.2,24.2,24.17,24.17,134000.0,19.0352,19.0352,19.0116,19.0116,134000.0
2008-06-18 12:20:00,24.16,24.16,24.15,24.15,33600.0,19.0037,19.0037,18.9958,18.9958,33600.0
2008-06-18 12:30:00,24.15,24.18,24.14,24.16,66600.0,18.9958,19.0194,18.988,19.0037,66600.0
2008-06-18 12:40:00,24.17,24.19,24.11,24.12,140200.0,19.0116,19.0273,18.9644,18.9722,140200.0
2008-06-18 12:50:00,24.12,24.14,24.11,24.14,18600.0,18.9722,18.988,18.9644,18.988,18600.0
2008-06-18 13:00:00,24.13,24.14,24.09,24.1,76000.0,18.9801,18.988,18.9486,18.9565,76000.0
2008-06-18 13:10:00,24.1,24.1,24.03,24.06,178100.0,18.9565,18.9565,18.9014,18.925,178100.0
2008-06-18 13:20:00,24.06,24.09,24.04,24.05,54800.0,18.925,18.9486,18.9093,18.9172,54800.0
2008-06-18 13:30:00,24.05,24.08,24.03,24.04,43700.0,18.9172,18.9408,18.9014,18.9093,43700.0
2008-06-18 13:40:00,24.04,24.07,24.03,24.07,127100.0,18.9093,18.9329,18.9014,18.9329,127100.0
2008-06-18 13:50:00,24.07,24.12,24.07,24.1,56900.0,18.9329,18.9722,18.9329,18.9565,56900.0
2008-06-18 14:00:00,24.11,24.15,24.11,24.13,103100.0,18.9644,18.9958,18.9644,18.9801,103100.0
2008-06-18 14:10:00,24.13,24.13,24.07,24.07,106800.0,18.9801,18.9801,18.9329,18.9329,106800.0
2008-06-18 14:20:00,24.06,24.06,24.02,24.04,221400.0,18.925,18.925,18.8936,18.9093,221400.0
2008-06-18 14:30:00,24.04,24.1,24.03,24.09,67100.0,18.9093,18.9565,18.9014,18.9486,67100.0
2008-06-18 14:40:00,24.09,24.11,24.07,24.07,242400.0,18.9486,18.9644,18.9329,18.9329,242400.0
2008-06-18 14:50:00,24.08,24.14,24.07,24.11,96700.0,18.9408,18.988,18.9329,18.9644,96700.0
2008-06-18 15:00:00,24.11,24.17,24.09,24.17,50800.0,18.9644,19.0116,18.9486,19.0116,50800.0
2008-06-18 15:10:00,24.17,24.18,24.12,24.17,35300.0,19.0116,19.0194,18.9722,19.0116,35300.0
2008-06-18 15:20:00,24.18,24.2,24.14,24.15,54500.0,19.0194,19.0352,18.988,18.9958,54500.0
2008-06-18 15:30:00,24.16,24.16,24.11,24.13,100500.0,19.0037,19.0037,18.9644,18.9801,100500.0
2008-06-18 15:40:00,24.12,24.13,24.06,24.08,300800.0,18.9722,18.9801,18.925,18.9408,300800.0
2008-06-18 15:50:00,24.08,24.13,24.08,24.08,582300.0,18.9408,18.9801,18.9408,18.9408,582300.0
2008-06-19 09:30:00,24.02,24.13,24.0,24.08,176200.0,18.8936,18.9801,18.8778,18.9408,176200.0
2008-06-19 09:40:00,24.08,24.1,23.96,23.98,68200.0,18.9408,18.9565,18.8464,18.8621,68200.0
2008-06-19 09:50:00,23.99,24.03,23.96,24.0,83400.0,18.87,18.9014,18.8464,18.8778,83400.0
2008-06-19 10:00:00,24.0,24.0,23.9,23.9,313000.0,18.8778,18.8778,18.7992,18.7992,313000.0
2008-06-19 10:10:00,23.9,23.92,23.83,23.87,135500.0,18.7992,18.8149,18.7441,18.7756,135500.0
2008-06-19 10:20:00,23.86,23.97,23.85,23.96,38700.0,18.7677,18.8542,18.7599,18.8464,38700.0
2008-06-19 10:30:00,23.96,24.06,23.95,24.05,114500.0,18.8464,18.925,18.8385,18.9172,114500.0
2008-06-19 10:40:00,24.05,24.08,24.03,24.07,63700.0,18.9172,18.9408,18.9014,18.9329,63700.0
2008-06-19 10:50:00,24.06,24.14,24.06,24.12,55500.0,18.925,18.988,18.925,18.9722,55500.0
2008-06-19 11:00:00,24.13,24.19,24.07,24.09,375900.0,18.9801,19.0273,18.9329,18.9486,375900.0
2008-06-19 11:10:00,24.08,24.08,24.0,24.06,173700.0,18.9408,18.9408,18.8778,18.925,173700.0
2008-06-19 11:20:00,24.06,24.07,24.01,24.06,96800.0,18.925,18.9329,18.8857,18.925,96800.0
2008-06-19 11:30:00,24.06,24.13,24.05,24.1,324700.0,18.925,18.9801,18.9172,18.9565,324700.0
2008-06-19 11:40:00,24.09,24.13,24.08,24.11,97400.0,18.9486,18.9801,18.9408,18.9644,97400.0
2008-06-19 11:50:00,24.11,24.15,24.09,24.15,30700.0,18.9644,18.9958,18.9486,18.9958,30700.0
2008-06-19 12:00:00,24.15,24.26,24.14,24.26,209000.0,18.9958,19.0823,18.988,19.0823,209000.0
2008-06-19 12:10:00,24.26,24.32,24.25,24.29,458600.0,19.0823,19.1295,19.0745,19.1059,458600.0
2008-06-19 12:20:00,24.29,24.34,24.28,24.31,189800.0,19.1059,19.1453,19.0981,19.1217,189800.0
2008-06-19 12:30:00,24.31,24.37,24.31,24.31,104300.0,19.1217,19.1689,19.1217,19.1217,104300.0
2008-06-19 12:40:00,24.3,24.32,24.25,24.27,44700.0,19.1138,19.1295,19.0745,19.0902,44700.0
2008-06-19 12:50:00,24.27,24.31,24.26,24.27,21400.0,19.0902,19.1217,19.0823,19.0902,21400.0
2008-06-19 13:00:00,24.27,24.32,24.26,24.32,67100.0,19.0902,19.1295,19.0823,19.1295,67100.0
2008-06-19 13:10:00,24.32,24.34,24.31,24.32,25200.0,19.1295,19.1453,19.1217,19.1295,25200.0
2008-06-19 13:20:00,24.32,24.33,24.29,24.33,36800.0,19.1295,19.1374,19.1059,19.1374,36800.0
2008-06-19 13:30:00,24.33,24.36,24.32,24.32,140700.0,19.1374,19.161,19.1295,19.1295,140700.0
2008-06-19 13:40:00,24.32,24.33,24.25,24.25,58900.0,19.1295,19.1374,19.0745,19.0745,58900.0
2008-06-19 13:50:00,24.25,24.27,24.23,24.27,21800.0,19.0745,19.0902,19.0588,19.0902,21800.0
2008-06-19 14:00:00,24.27,24.27,24.23,24.24,44100.0,19.0902,19.0902,19.0588,19.0666,44100.0
2008-06-19 14:10:00,24.24,24.29,24.24,24.28,16000.0,19.0666,19.1059,19.0666,19.0981,16000.0
2008-06-19 14:20:00,24.29,24.36,24.27,24.34,68100.0,19.1059,19.161,19.0902,19.1453,68100.0
2008-06-19 14:30:00,24.34,24.45,24.34,24.43,160300.0,19.1453,19.2318,19.1453,19.2161,160300.0
2008-06-19 14:40:00,24.43,24.48,24.41,24.42,73800.0,19.2161,19.2554,19.2003,19.2082,73800.0
2008-06-19 14:50:00,24.41,24.45,24.4,24.45,175700.0,19.2003,19.2318,19.1925,19.2318,175700.0
2008-06-19 15:00:00,24.46,24.49,24.45,24.45,63400.0,19.2397,19.2633,19.2318,19.2318,63400.0
2008-06-19 15:10:00,24.45,24.45,24.41,24.44,149000.0,19.2318,19.2318,19.2003,19.2239,149000.0
2008-06-19 15:20:00,24.44,24.44,24.38,24.38,299100.0,19.2239,19.2239,19.1767,19.1767,299100.0
2008-06-19 15:30:00,24.39,24.41,24.34,24.37,352600.0,19.1846,19.2003,19.1453,19.1689,352600.0
2008-06-19 15:40:00,24.38,24.38,24.34,24.35,337900.0,19.1767,19.1767,19.1453,19.1531,337900.0
2008-06-19 15:50:00,24.35,24.36,24.32,24.33,996400.0,19.1531,19.161,19.1295,19.1374,996400.0
2008-06-20 09:30:00,24.14,24.14,23.96,23.97,161100.0,19.0428,19.0428,18.9008,18.9087,161100.0
2008-06-20 09:40:00,23.97,23.98,23.91,23.91,122100.0,18.9087,18.9166,18.8614,18.8614,122100.0
2008-06-20 09:50:00,23.91,23.92,23.87,23.89,239900.0,18.8614,18.8692,18.8298,18.8456,239900.0
2008-06-20 10:00:00,23.88,23.89,23.76,23.8,418200.0,18.8377,18.8456,18.743,18.7746,418200.0
2008-06-20 10:10:00,23.8,23.85,23.8,23.85,85900.0,18.7746,18.814,18.7746,18.814,85900.0
2008-06-20 10:20:00,23.85,23.89,23.83,23.88,244500.0,18.814,18.8456,18.7982,18.8377,244500.0
2008-06-20 10:30:00,23.88,23.88,23.75,23.77,56700.0,18.8377,18.8377,18.7351,18.7509,56700.0
2008-06-20 10:40:00,23.77,23.81,23.76,23.8,114700.0,18.7509,18.7825,18.743,18.7746,114700.0
2008-06-20 10:50:00,23.8,23.85,23.79,23.83,34200.0,18.7746,18.814,18.7667,18.7982,34200.0
2008-06-20 11:00:00,23.83,23.87,23.79,23.86,186200.0,18.7982,18.8298,18.7667,18.8219,186200.0
2008-06-20 11:10:00,23.85,23.87,23.83,23.84,104800.0,18.814,18.8298,18.7982,18.8061,104800.0
2008-06-20 11:20:00,23.84,23.89,23.83,23.85,92600.0,18.8061,18.8456,18.7982,18.814,92600.0
2008-06-20 11:30:00,23.85,23.86,23.83,23.83,22600.0,18.814,18.8219,18.7982,18.7982,22600.0
2008-06-20 11:40:00,23.84,23.9,23.82,23.82,30800.0,18.8061,18.8535,18.7904,18.7904,30800.0
2008-06-20 11:50:00,23.82,23.86,23.82,23.86,22200.0,18.7904,18.8219,18.7904,18.8219,22200.0
2008-06-20 12:00:00,23.85,23.86,23.82,23.83,17700.0,18.814,18.8219,18.7904,18.7982,17700.0
2008-06-20 12:10:00,23.83,23.84,23.81,23.84,24800.0,18.7982,18.8061,18.7825,18.8061,24800.0
2008-06-20 12:20:00,23.84,23.85,23.8,23.85,37200.0,18.8061,18.814,18.7746,18.814,37200.0
2008-06-20 12:30:00,23.84,23.86,23.82,23.82,61000.0,18.8061,18.8219,18.7904,18.7904,61000.0
2008-06-20 12:40:00,23.82,23.85,23.82,23.82,28800.0,18.7904,18.814,18.7904,18.7904,28800.0
2008-06-20 12:50:00,23.82,23.83,23.81,23.83,14600.0,18.7904,18.7982,18.7825,18.7982,14600.0
2008-06-20 13:00:00,23.82,23.85,23.81,23.85,422900.0,18.7904,18.814,18.7825,18.814,422900.0
2008-06-20 13:10:00,23.85,23.88,23.82,23.82,65500.0,18.814,18.8377,18.7904,18.7904,65500.0
2008-06-20 13:20:00,23.83,23.83,23.74,23.74,222000.0,18.7982,18.7982,18.7273,18.7273,222000.0
2008-06-20 13:30:00,23.75,23.75,23.69,23.75,197300.0,18.7351,18.7351,18.6878,18.7351,197300.0
2008-06-20 13:40:00,23.75,23.76,23.71,23.75,38700.0,18.7351,18.743,18.7036,18.7351,38700.0
2008-06-20 13:50:00,23.75,23.77,23.73,23.74,30300.0,18.7351,18.7509,18.7194,18.7273,30300.0
2008-06-20 14:00:00,23.74,23.75,23.72,23.74,94300.0,18.7273,18.7351,18.7115,18.7273,94300.0
2008-06-20 14:10:00,23.74,23.74,23.68,23.71,250900.0,18.7273,18.7273,18.6799,18.7036,250900.0
2008-06-20 14:20:00,23.71,23.74,23.71,23.74,123800.0,18.7036,18.7273,18.7036,18.7273,123800.0
2008-06-20 14:30:00,23.74,23.75,23.71,23.72,71600.0,18.7273,18.7351,18.7036,18.7115,71600.0
2008-06-20 14:40:00,23.71,23.74,23.71,23.72,104200.0,18.7036,18.7273,18.7036,18.7115,104200.0
2008-06-20 14:50:00,23.72,23.73,23.63,23.63,126700.0,18.7115,18.7194,18.6405,18.6405,126700.0
2008-06-20 15:00:00,23.64,23.67,23.6,23.64,511300.0,18.6484,18.672,18.6168,18.6484,511300.0
2008-06-20 15:10:00,23.64,23.67,23.64,23.64,266400.0,18.6484,18.672,18.6484,18.6484,266400.0
2008-06-20 15:20:00,23.65,23.72,23.63,23.68,287600.0,18.6563,18.7115,18.6405,18.6799,287600.0
2008-06-20 15:30:00,23.67,23.7,23.65,23.67,362400.0,18.672,18.6957,18.6563,18.672,362400.0
2008-06-20 15:40:00,23.67,23.73,23.65,23.69,533900.0,18.672,18.7194,18.6563,18.6878,533900.0
2008-06-20 15:50:00,23.69,23.71,23.66,23.68,540900.0,18.6878,18.7036,18.6641,18.6799,540900.0
2008-06-23 09:30:00,23.75,23.81,23.69,23.76,222300.0,18.7351,18.7825,18.6878,18.743,222300.0
2008-06-23 09:40:00,23.75,23.78,23.68,23.7,107500.0,18.7351,18.7588,18.6799,18.6957,107500.0
2008-06-23 09:50:00,23.7,23.73,23.64,23.68,238400.0,18.6957,18.7194,18.6484,18.6799,238400.0
2008-06-23 10:00:00,23.68,23.68,23.59,23.62,362700.0,18.6799,18.6799,18.6089,18.6326,362700.0
2008-06-23 10:10:00,23.62,23.69,23.61,23.67,139200.0,18.6326,18.6878,18.6247,18.672,139200.0
2008-06-23 10:20:00,23.67,23.68,23.64,23.65,108800.0,18.672,18.6799,18.6484,18.6563,108800.0
2008-06-23 10:30:00,23.65,23.7,23.65,23.65,124500.0,18.6563,18.6957,18.6563,18.6563,124500.0
2008-06-23 10:40:00,23.66,23.67,23.59,23.6,112800.0,18.6641,18.672,18.6089,18.6168,112800.0
2008-06-23 10:50:00,23.6,23.61,23.53,23.56,153400.0,18.6168,18.6247,18.5616,18.5853,153400.0
2008-06-23 11:00:00,23.56,23.59,23.55,23.55,28500.0,18.5853,18.6089,18.5774,18.5774,28500.0
2008-06-23 11:10:00,23.55,23.57,23.49,23.5,51100.0,18.5774,18.5931,18.53,18.5379,51100.0
2008-06-23 11:20:00,23.5,23.52,23.48,23.52,60300.0,18.5379,18.5537,18.5221,18.5537,60300.0
2008-06-23 11:30:00,23.53,23.56,23.53,23.55,57700.0,18.5616,18.5853,18.5616,18.5774,57700.0
2008-06-23 11:40:00,23.55,23.58,23.53,23.54,33800.0,18.5774,18.601,18.5616,18.5695,33800.0
2008-06-23 11:50:00,23.54,23.62,23.53,23.61,43300.0,18.5695,18.6326,18.5616,18.6247,43300.0
2008-06-23 12:00:00,23.62,23.63,23.54,23.55,25400.0,18.6326,18.6405,18.5695,18.5774,25400.0
2008-06-23 12:10:00,23.55,23.55,23.52,23.54,35900.0,18.5774,18.5774,18.5537,18.5695,35900.0
2008-06-23 12:20:00,23.54,23.55,23.51,23.52,37500.0,18.5695,18.5774,18.5458,18.5537,37500.0
2008-06-23 12:30:00,23.52,23.57,23.51,23.57,18500.0,18.5537,18.5931,18.5458,18.5931,18500.0
2008-06-23 12:40:00,23.57,23.6,23.54,23.6,42000.0,18.5931,18.6168,18.5695,18.6168,42000.0
2008-06-23 12:50:00,23.6,23.63,23.58,23.62,33200.0,18.6168,18.6405,18.601,18.6326,33200.0
2008-06-23 13:00:00,23.62,23.64,23.6,23.62,36700.0,18.6326,18.6484,18.6168,18.6326,36700.0
2008-06-23 13:10:00,23.62,23.62,23.57,23.58,134200.0,18.6326,18.6326,18.5931,18.601,134200.0
2008-06-23 13:20:00,23.59,23.65,23.59,23.64,33600.0,18.6089,18.6563,18.6089,18.6484,33600.0
2008-06-23 13:30:00,23.64,23.67,23.64,23.64,21000.0,18.6484,18.672,18.6484,18.6484,21000.0
2008-06-23 13:40:00,23.64,23.73,23.64,23.73,25100.0,18.6484,18.7194,18.6484,18.7194,25100.0
2008-06-23 13:50:00,23.72,23.72,23.68,23.68,58200.0,18.7115,18.7115,18.6799,18.6799,58200.0
2008-06-23 14:00:00,23.67,23.69,23.64,23.64,26400.0,18.672,18.6878,18.6484,18.6484,26400.0
2008-06-23 14:10:00,23.63,23.7,23.63,23.7,61400.0,18.6405,18.6957,18.6405,18.6957,61400.0
2008-06-23 14:20:00,23.71,23.71,23.66,23.68,110600.0,18.7036,18.7036,18.6641,18.6799,110600.0
2008-06-23 14:30:00,23.68,23.71,23.67,23.69,46100.0,18.6799,18.7036,18.672,18.6878,46100.0
2008-06-23 14:40:00,23.7,23.7,23.64,23.64,13400.0,18.6957,18.6957,18.6484,18.6484,13400.0
2008-06-23 14:50:00,23.64,23.66,23.63,23.65,27300.0,18.6484,18.6641,18.6405,18.6563,27300.0
2008-06-23 15:00:00,23.64,23.65,23.61,23.61,34000.0,18.6484,18.6563,18.6247,18.6247,34000.0
2008-06-23 15:10:00,23.61,23.63,23.59,23.59,43000.0,18.6247,18.6405,18.6089,18.6089,43000.0
2008-06-23 15:20:00,23.59,23.62,23.56,23.61,75100.0,18.6089,18.6326,18.5853,18.6247,75100.0
2008-06-23 15:30:00,23.61,23.62,23.58,23.59,297300.0,18.6247,18.6326,18.601,18.6089,297300.0
2008-06-23 15:40:00,23.59,23.6,23.55,23.55,219400.0,18.6089,18.6168,18.5774,18.5774,219400.0
2008-06-23 15:50:00,23.55,23.56,23.5,23.53,834300.0,18.5774,18.5853,18.5379,18.5616,834300.0
2008-06-24 09:30:00,23.44,23.53,23.2,23.5,380500.0,18.4906,18.5616,18.3013,18.5379,380500.0
2008-06-24 09:40:00,23.5,23.51,23.42,23.45,519100.0,18.5379,18.5458,18.4748,18.4985,519100.0
2008-06-24 09:50:00,23.45,23.45,23.4,23.4,54300.0,18.4985,18.4985,18.459,18.459,54300.0
2008-06-24 10:00:00,23.4,23.4,23.34,23.35,162300.0,18.459,18.459,18.4117,18.4196,162300.0
2008-06-24 10:10:00,23.35,23.39,23.33,23.36,354300.0,18.4196,18.4512,18.4038,18.4275,354300.0
2008-06-24 10:20:00,23.36,23.37,23.33,23.35,106200.0,18.4275,18.4354,18.4038,18.4196,106200.0
2008-06-24 10:30:00,23.36,23.38,23.27,23.29,182400.0,18.4275,18.4433,18.3565,18.3723,182400.0
2008-06-24 10:40:00,23.28,23.36,23.27,23.34,209500.0,18.3644,18.4275,18.3565,18.4117,209500.0
2008-06-24 10:50:00,23.35,23.49,23.35,23.47,314300.0,18.4196,18.53,18.4196,18.5143,314300.0
2008-06-24 11:00:00,23.47,23.5,23.45,23.47,202800.0,18.5143,18.5379,18.4985,18.5143,202800.0
2008-06-24 11:10:00,23.47,23.6,23.43,23.58,176900.0,18.5143,18.6168,18.4827,18.601,176900.0
2008-06-24 11:20:00,23.59,23.59,23.5,23.51,98200.0,18.6089,18.6089,18.5379,18.5458,98200.0
2008-06-24 11:30:00,23.52,23.52,23.47,23.51,198900.0,18.5537,18.5537,18.5143,18.5458,198900.0
2008-06-24 11:40:00,23.51,23.6,23.5,23.59,56700.0,18.5458,18.6168,18.5379,18.6089,56700.0
2008-06-24 11:50:00,23.59,23.63,23.57,23.6,42900.0,18.6089,18.6405,18.5931,18.6168,42900.0
2008-06-24 12:00:00,23.59,23.61,23.58,23.6,31900.0,18.6089,18.6247,18.601,18.6168,31900.0
2008-06-24 12:10:00,23.6,23.63,23.58,23.58,74200.0,18.6168,18.6405,18.601,18.601,74200.0
2008-06-24 12:20:00,23.58,23.65,23.58,23.65,31000.0,18.601,18.6563,18.601,18.6563,31000.0
2008-06-24 12:30:00,23.65,23.66,23.63,23.64,84200.0,18.6563,18.6641,18.6405,18.6484,84200.0
2008-06-24 12:40:00,23.64,23.64,23.59,23.6,75300.0,18.6484,18.6484,18.6089,18.6168,75300.0
2008-06-24 12:50:00,23.6,23.61,23.55,23.59,59100.0,18.6168,18.6247,18.5774,18.6089,59100.0
2008-06-24 13:00:00,23.59,23.64,23.58,23.63,32100.0,18.6089,18.6484,18.601,18.6405,32100.0
2008-06-24 13:10:00,23.63,23.65,23.59,23.65,87100.0,18.6405,18.6563,18.6089,18.6563,87100.0
2008-06-24 13:20:00,23.64,23.69,23.63,23.63,46900.0,18.6484,18.6878,18.6405,18.6405,46900.0
2008-06-24 13:30:00,23.62,23.64,23.6,23.64,63700.0,18.6326,18.6484,18.6168,18.6484,63700.0
2008-06-24 13:40:00,23.63,23.65,23.59,23.65,76600.0,18.6405,18.6563,18.6089,18.6563,76600.0
2008-06-24 13:50:00,23.64,23.69,23.63,23.69,30800.0,18.6484,18.6878,18.6405,18.6878,30800.0
2008-06-24 14:00:00,23.69,23.75,23.69,23.7,40900.0,18.6878,18.7351,18.6878,18.6957,40900.0
2008-06-24 14:10:00,23.7,23.7,23.67,23.68,28500.0,18.6957,18.6957,18.672,18.6799,28500.0
2008-06-24 14:20:00,23.68,23.68,23.66,23.67,19800.0,18.6799,18.6799,18.6641,18.672,19800.0
2008-06-24 14:30:00,23.67,23.67,23.62,23.62,36900.0,18.672,18.672,18.6326,18.6326,36900.0
2008-06-24 14:40:00,23.62,23.63,23.52,23.54,88300.0,18.6326,18.6405,18.5537,18.5695,88300.0
2008-06-24 14:50:00,23.54,23.57,23.54,23.55,41400.0,18.5695,18.5931,18.5695,18.5774,41400.0
2008-06-24 15:00:00,23.56,23.58,23.52,23.54,51400.0,18.5853,18.601,18.5537,18.5695,51400.0
2008-06-24 15:10:00,23.54,23.54,23.49,23.49,76600.0,18.5695,18.5695,18.53,18.53,76600.0
2008-06-24 15:20:00,23.48,23.5,23.46,23.49,297100.0,18.5221,18.5379,18.5064,18.53,297100.0
2008-06-24 15:30:00,23.49,23.5,23.44,23.47,341000.0,18.53,18.5379,18.4906,18.5143,341000.0
2008-06-24 15:40:00,23.47,23.5,23.45,23.48,216500.0,18.5143,18.5379,18.4985,18.5221,216500.0
2008-06-24 15:50:00,23.47,23.51,23.43,23.49,466300.0,18.5143,18.5458,18.4827,18.53,466300.0
2008-06-25 09:30:00,23.56,23.74,23.56,23.74,341000.0,18.5853,18.7273,18.5853,18.7273,341000.0
2008-06-25 09:40:00,23.74,23.84,23.74,23.8,99700.0,18.7273,18.8061,18.7273,18.7746,99700.0
2008-06-25 09:50:00,23.8,23.81,23.77,23.81,48200.0,18.7746,18.7825,18.7509,18.7825,48200.0
2008-06-25 10:00:00,23.81,23.84,23.78,23.81,172500.0,18.7825,18.8061,18.7588,18.7825,172500.0
2008-06-25 10:10:00,23.82,23.82,23.78,23.82,169800.0,18.7904,18.7904,18.7588,18.7904,169800.0
2008-06-25 10:20:00,23.81,23.83,23.8,23.82,75200.0,18.7825,18.7982,18.7746,18.7904,75200.0
2008-06-25 10:30:00,23.81,23.93,23.81,23.93,72900.0,18.7825,18.8771,18.7825,18.8771,72900.0
2008-06-25 10:40:00,23.93,23.97,23.92,23.96,40100.0,18.8771,18.9087,18.8692,18.9008,40100.0
2008-06-25 10:50:00,23.96,23.98,23.94,23.96,74800.0,18.9008,18.9166,18.885,18.9008,74800.0
2008-06-25 11:00:00,23.95,23.96,23.94,23.96,22200.0,18.8929,18.9008,18.885,18.9008,22200.0
2008-06-25 11:10:00,23.96,23.96,23.93,23.94,26200.0,18.9008,18.9008,18.8771,18.885,26200.0
2008-06-25 11:20:00,23.95,23.98,23.95,23.97,32100.0,18.8929,18.9166,18.8929,18.9087,32100.0
2008-06-25 11:30:00,23.96,23.98,23.93,23.94,20100.0,18.9008,18.9166,18.8771,18.885,20100.0
2008-06-25 11:40:00,23.93,23.94,23.91,23.91,18900.0,18.8771,18.885,18.8614,18.8614,18900.0
2008-06-25 11:50:00,23.92,23.95,23.91,23.94,39800.0,18.8692,18.8929,18.8614,18.885,39800.0
2008-06-25 12:00:00,23.94,23.95,23.92,23.93,8300.0,18.885,18.8929,18.8692,18.8771,8300.0
2008-06-25 12:10:00,23.93,23.94,23.81,23.94,160700.0,18.8771,18.885,18.7825,18.885,160700.0
2008-06-25 12:20:00,23.94,23.97,23.94,23.95,35600.0,18.885,18.9087,18.885,18.8929,35600.0
2008-06-25 12:30:00,23.96,23.96,23.95,23.95,38500.0,18.9008,18.9008,18.8929,18.8929,38500.0
2008-06-25 12:40:00,23.94,23.94,23.9,23.9,15300.0,18.885,18.885,18.8535,18.8535,15300.0
2008-06-25 12:50:00,23.91,23.93,23.91,23.91,18500.0,18.8614,18.8771,18.8614,18.8614,18500.0
2008-06-25 13:00:00,23.91,23.91,23.9,23.9,15200.0,18.8614,18.8614,18.8535,18.8535,15200.0
2008-06-25 13:10:00,23.9,23.93,23.9,23.92,35600.0,18.8535,18.8771,18.8535,18.8692,35600.0
2008-06-25 13:20:00,23.91,23.92,23.91,23.91,28000.0,18.8614,18.8692,18.8614,18.8614,28000.0
2008-06-25 13:30:00,23.9,23.91,23.88,23.88,113300.0,18.8535,18.8614,18.8377,18.8377,113300.0
2008-06-25 13:40:00,23.89,23.91,23.89,23.89,78300.0,18.8456,18.8614,18.8456,18.8456,78300.0
2008-06-25 13:50:00,23.89,23.9,23.87,23.87,83000.0,18.8456,18.8535,18.8298,18.8298,83000.0
2008-06-25 14:00:00,23.88,23.93,23.88,23.91,96000.0,18.8377,18.8771,18.8377,18.8614,96000.0
2008-06-25 14:10:00,23.91,24.0,23.85,23.99,396300.0,18.8614,18.9324,18.814,18.9245,396300.0
2008-06-25 14:20:00,23.99,23.99,23.89,23.89,458500.0,18.9245,18.9245,18.8456,18.8456,458500.0
2008-06-25 14:30:00,23.89,23.97,23.81,23.89,264500.0,18.8456,18.9087,18.7825,18.8456,264500.0
2008-06-25 14:40:00,23.9,23.92,23.83,23.91,146700.0,18.8535,18.8692,18.7982,18.8614,146700.0
2008-06-25 14:50:00,23.92,23.97,23.9,23.95,75200.0,18.8692,18.9087,18.8535,18.8929,75200.0
2008-06-25 15:00:00,23.95,24.07,23.95,24.04,103000.0,18.8929,18.9876,18.8929,18.9639,103000.0
2008-06-25 15:10:00,24.04,24.07,24.0,24.01,77800.0,18.9639,18.9876,18.9324,18.9402,77800.0
2008-06-25 15:20:00,24.01,24.01,23.87,23.92,267900.0,18.9402,18.9402,18.8298,18.8692,267900.0
2008-06-25 15:30:00,23.92,23.93,23.77,23.83,191700.0,18.8692,18.8771,18.7509,18.7982,191700.0
2008-06-25 15:40:00,23.82,23.85,23.77,23.77,142600.0,18.7904,18.814,18.7509,18.7509,142600.0
2008-06-25 15:50:00,23.77,23.84,23.77,23.81,974200.0,18.7509,18.8061,18.7509,18.7825,974200.0
2008-06-26 09:30:00,23.48,23.53,23.41,23.46,223400.0,18.5221,18.5616,18.4669,18.5064,223400.0
2008-06-26 09:40:00,23.47,23.5,23.42,23.43,115700.0,18.5143,18.5379,18.4748,18.4827,115700.0
2008-06-26 09:50:00,23.42,23.43,23.38,23.41,134900.0,18.4748,18.4827,18.4433,18.4669,134900.0
2008-06-26 10:00:00,23.41,23.45,23.33,23.39,148200.0,18.4669,18.4985,18.4038,18.4512,148200.0
2008-06-26 10:10:00,23.38,23.38,23.3,23.33,81400.0,18.4433,18.4433,18.3802,18.4038,81400.0
2008-06-26 10:20:00,23.35,23.43,23.35,23.41,50300.0,18.4196,18.4827,18.4196,18.4669,50300.0
2008-06-26 10:30:00,23.41,23.42,23.31,23.31,75300.0,18.4669,18.4748,18.388,18.388,75300.0
2008-06-26 10:40:00,23.32,23.33,23.27,23.29,289000.0,18.3959,18.4038,18.3565,18.3723,289000.0
2008-06-26 10:50:00,23.29,23.31,23.18,23.2,105800.0,18.3723,18.388,18.2855,18.3013,105800.0
2008-06-26 11:00:00,23.2,23.26,23.19,23.25,55000.0,18.3013,18.3486,18.2934,18.3407,55000.0
2008-06-26 11:10:00,23.26,23.27,23.21,23.21,68500.0,18.3486,18.3565,18.3092,18.3092,68500.0
2008-06-26 11:20:00,23.21,23.26,23.2,23.25,64800.0,18.3092,18.3486,18.3013,18.3407,64800.0
2008-06-26 11:30:00,23.25,23.3,23.25,23.27,48300.0,18.3407,18.3802,18.3407,18.3565,48300.0
2008-06-26 11:40:00,23.27,23.32,23.26,23.32,54000.0,18.3565,18.3959,18.3486,18.3959,54000.0
2008-06-26 11:50:00,23.32,23.32,23.28,23.28,53100.0,18.3959,18.3959,18.3644,18.3644,53100.0
2008-06-26 12:00:00,23.29,23.29,23.21,23.24,70200.0,18.3723,18.3723,18.3092,18.3328,70200.0
2008-06-26 12:10:00,23.24,23.25,23.21,23.24,94900.0,18.3328,18.3407,18.3092,18.3328,94900.0
2008-06-26 12:20:00,23.24,23.27,23.22,23.23,88000.0,18.3328,18.3565,18.317,18.3249,88000.0
2008-06-26 12:30:00,23.22,23.23,23.18,23.22,344200.0,18.317,18.3249,18.2855,18.317,344200.0
2008-06-26 12:40:00,23.22,23.23,23.19,23.19,136900.0,18.317,18.3249,18.2934,18.2934,136900.0
2008-06-26 12:50:00,23.2,23.24,23.18,23.22,85100.0,18.3013,18.3328,18.2855,18.317,85100.0
2008-06-26 13:00:00,23.22,23.25,23.22,23.23,184000.0,18.317,18.3407,18.317,18.3249,184000.0
2008-06-26 13:10:00,23.23,23.25,23.21,23.22,56800.0,18.3249,18.3407,18.3092,18.317,56800.0
2008-06-26 13:20:00,23.23,23.23,23.13,23.16,272400.0,18.3249,18.3249,18.2461,18.2697,272400.0
2008-06-26 13:30:00,23.15,23.18,23.14,23.17,148100.0,18.2618,18.2855,18.2539,18.2776,148100.0
2008-06-26 13:40:00,23.17,23.2,23.16,23.17,47000.0,18.2776,18.3013,18.2697,18.2776,47000.0
2008-06-26 13:50:00,23.17,23.23,23.17,23.21,35400.0,18.2776,18.3249,18.2776,18.3092,35400.0
2008-06-26 14:00:00,23.2,23.26,23.19,23.25,81800.0,18.3013,18.3486,18.2934,18.3407,81800.0
2008-06-26 14:10:00,23.24,23.24,23.12,23.12,194300.0,18.3328,18.3328,18.2382,18.2382,194300.0
2008-06-26 14:20:00,23.12,23.13,23.09,23.13,153200.0,18.2382,18.2461,18.2145,18.2461,153200.0
2008-06-26 14:30:00,23.13,23.14,23.08,23.08,105000.0,18.2461,18.2539,18.2066,18.2066,105000.0
2008-06-26 14:40:00,23.08,23.1,23.02,23.03,264100.0,18.2066,18.2224,18.1593,18.1672,264100.0
2008-06-26 14:50:00,23.03,23.09,23.03,23.07,69600.0,18.1672,18.2145,18.1672,18.1987,69600.0
2008-06-26 15:00:00,23.07,23.12,23.06,23.1,171900.0,18.1987,18.2382,18.1908,18.2224,171900.0
2008-06-26 15:10:00,23.09,23.14,23.06,23.07,206200.0,18.2145,18.2539,18.1908,18.1987,206200.0
2008-06-26 15:20:00,23.07,23.13,23.06,23.1,147300.0,18.1987,18.2461,18.1908,18.2224,147300.0
2008-06-26 15:30:00,23.1,23.17,23.07,23.14,103400.0,18.2224,18.2776,18.1987,18.2539,103400.0
2008-06-26 15:40:00,23.14,23.14,23.05,23.08,91200.0,18.2539,18.2539,18.1829,18.2066,91200.0
2008-06-26 15:50:00,23.07,23.07,23.0,23.03,316100.0,18.1987,18.1987,18.1435,18.1672,316100.0
2008-06-27 09:30:00,22.98,23.01,22.89,22.9,433300.0,18.1277,18.1514,18.0567,18.0646,433300.0
2008-06-27 09:40:00,22.89,22.89,22.78,22.82,328800.0,18.0567,18.0567,17.97,18.0015,328800.0
2008-06-27 09:50:00,22.81,22.94,22.81,22.93,473500.0,17.9936,18.0962,17.9936,18.0883,473500.0
2008-06-27 10:00:00,22.93,23.05,22.92,22.96,457900.0,18.0883,18.1829,18.0804,18.1119,457900.0
2008-06-27 10:10:00,22.96,22.96,22.87,22.87,143700.0,18.1119,18.1119,18.041,18.041,143700.0
2008-06-27 10:20:00,22.86,22.92,22.85,22.88,84300.0,18.0331,18.0804,18.0252,18.0488,84300.0
2008-06-27 10:30:00,22.89,22.98,22.89,22.94,137000.0,18.0567,18.1277,18.0567,18.0962,137000.0
2008-06-27 10:40:00,22.94,22.94,22.81,22.82,114600.0,18.0962,18.0962,17.9936,18.0015,114600.0
2008-06-27 10:50:00,22.81,22.82,22.76,22.8,183200.0,17.9936,18.0015,17.9542,17.9857,183200.0
2008-06-27 11:00:00,22.8,22.82,22.75,22.82,153600.0,17.9857,18.0015,17.9463,18.0015,153600.0
2008-06-27 11:10:00,22.81,22.85,22.79,22.81,92200.0,17.9936,18.0252,17.9778,17.9936,92200.0
2008-06-27 11:20:00,22.81,22.85,22.78,22.85,100700.0,17.9936,18.0252,17.97,18.0252,100700.0
2008-06-27 11:30:00,22.85,22.87,22.83,22.84,61900.0,18.0252,18.041,18.0094,18.0173,61900.0
2008-06-27 11:40:00,22.84,22.88,22.82,22.87,49900.0,18.0173,18.0488,18.0015,18.041,49900.0
2008-06-27 11:50:00,22.88,22.88,22.82,22.84,108100.0,18.0488,18.0488,18.0015,18.0173,108100.0
2008-06-27 12:00:00,22.84,22.91,22.83,22.89,95500.0,18.0173,18.0725,18.0094,18.0567,95500.0
2008-06-27 12:10:00,22.89,22.9,22.85,22.88,45700.0,18.0567,18.0646,18.0252,18.0488,45700.0
2008-06-27 12:20:00,22.88,22.91,22.88,22.9,48900.0,18.0488,18.0725,18.0488,18.0646,48900.0
2008-06-27 12:30:00,22.9,22.91,22.84,22.85,49400.0,18.0646,18.0725,18.0173,18.0252,49400.0
2008-06-27 12:40:00,22.84,22.85,22.8,22.82,79900.0,18.0173,18.0252,17.9857,18.0015,79900.0
2008-06-27 12:50:00,22.82,22.85,22.8,22.83,121300.0,18.0015,18.0252,17.9857,18.0094,121300.0
2008-06-27 13:00:00,22.82,22.83,22.76,22.77,117700.0,18.0015,18.0094,17.9542,17.9621,117700.0
2008-06-27 13:10:00,22.77,22.77,22.72,22.72,171200.0,17.9621,17.9621,17.9226,17.9226,171200.0
2008-06-27 13:20:00,22.72,22.72,22.68,22.7,128100.0,17.9226,17.9226,17.8911,17.9068,128100.0
2008-06-27 13:30:00,22.7,22.73,22.67,22.67,144400.0,17.9068,17.9305,17.8832,17.8832,144400.0
2008-06-27 13:40:00,22.67,22.68,22.64,22.68,104300.0,17.8832,17.8911,17.8595,17.8911,104300.0
2008-06-27 13:50:00,22.68,22.73,22.65,22.72,92100.0,17.8911,17.9305,17.8674,17.9226,92100.0
2008-06-27 14:00:00,22.72,22.78,22.71,22.78,143300.0,17.9226,17.97,17.9147,17.97,143300.0
2008-06-27 14:10:00,22.77,22.87,22.76,22.81,141500.0,17.9621,18.041,17.9542,17.9936,141500.0
2008-06-27 14:20:00,22.81,22.92,22.74,22.88,221900.0,17.9936,18.0804,17.9384,18.0488,221900.0
2008-06-27 14:30:00,22.89,22.94,22.86,22.86,149500.0,18.0567,18.0962,18.0331,18.0331,149500.0
2008-06-27 14:40:00,22.88,22.91,22.83,22.91,216200.0,18.0488,18.0725,18.0094,18.0725,216200.0
2008-06-27 14:50:00,22.91,22.94,22.87,22.94,279500.0,18.0725,18.0962,18.041,18.0962,279500.0
2008-06-27 15:00:00,22.95,22.95,22.89,22.94,382300.0,18.1041,18.1041,18.0567,18.0962,382300.0
2008-06-27 15:10:00,22.95,22.97,22.89,22.91,475100.0,18.1041,18.1198,18.0567,18.0725,475100.0
2008-06-27 15:20:00,22.91,22.94,22.84,22.86,395900.0,18.0725,18.0962,18.0173,18.0331,395900.0
2008-06-27 15:30:00,22.85,22.89,22.82,22.87,524500.0,18.0252,18.0567,18.0015,18.041,524500.0
2008-06-27 15:40:00,22.88,22.99,22.87,22.93,607000.0,18.0488,18.1356,18.041,18.0883,607000.0
2008-06-27 15:50:00,22.93,22.93,22.88,22.91,734700.0,18.0883,18.0883,18.0488,18.0725,734700.0
2008-06-30 09:30:00,22.8,22.96,22.8,22.9,158500.0,17.9857,18.1119,17.9857,18.0646,158500.0
2008-06-30 09:40:00,22.9,22.97,22.88,22.93,70800.0,18.0646,18.1198,18.0488,18.0883,70800.0
2008-06-30 09:50:00,22.93,22.93,22.82,22.82,204800.0,18.0883,18.0883,18.0015,18.0015,204800.0
2008-06-30 10:00:00,22.81,22.84,22.75,22.79,297700.0,17.9936,18.0173,17.9463,17.9778,297700.0
2008-06-30 10:10:00,22.79,22.86,22.79,22.85,158200.0,17.9778,18.0331,17.9778,18.0252,158200.0
2008-06-30 10:20:00,22.86,22.92,22.86,22.91,110300.0,18.0331,18.0804,18.0331,18.0725,110300.0
2008-06-30 10:30:00,22.91,22.94,22.87,22.89,159000.0,18.0725,18.0962,18.041,18.0567,159000.0
2008-06-30 10:40:00,22.89,22.89,22.82,22.87,104800.0,18.0567,18.0567,18.0015,18.041,104800.0
2008-06-30 10:50:00,22.87,22.96,22.85,22.96,88700.0,18.041,18.1119,18.0252,18.1119,88700.0
2008-06-30 11:00:00,22.97,22.99,22.92,22.92,88200.0,18.1198,18.1356,18.0804,18.0804,88200.0
2008-06-30 11:10:00,22.91,23.0,22.91,22.99,93100.0,18.0725,18.1435,18.0725,18.1356,93100.0
2008-06-30 11:20:00,22.99,23.06,22.94,23.05,173700.0,18.1356,18.1908,18.0962,18.1829,173700.0
2008-06-30 11:30:00,23.05,23.06,23.0,23.0,101800.0,18.1829,18.1908,18.1435,18.1435,101800.0
2008-06-30 11:40:00,23.0,23.01,22.91,22.93,87400.0,18.1435,18.1514,18.0725,18.0883,87400.0
2008-06-30 11:50:00,22.92,23.0,22.92,22.96,72900.0,18.0804,18.1435,18.0804,18.1119,72900.0
2008-06-30 12:00:00,22.96,22.98,22.91,22.95,164400.0,18.1119,18.1277,18.0725,18.1041,164400.0
2008-06-30 12:10:00,22.96,22.99,22.96,22.98,122800.0,18.1119,18.1356,18.1119,18.1277,122800.0
2008-06-30 12:20:00,22.97,22.99,22.94,22.98,64400.0,18.1198,18.1356,18.0962,18.1277,64400.0
2008-06-30 12:30:00,22.98,22.99,22.91,22.92,60600.0,18.1277,18.1356,18.0725,18.0804,60600.0
2008-06-30 12:40:00,22.92,22.98,22.91,22.95,77900.0,18.0804,18.1277,18.0725,18.1041,77900.0
2008-06-30 12:50:00,22.95,22.96,22.88,22.89,69300.0,18.1041,18.1119,18.0488,18.0567,69300.0
2008-06-30 13:00:00,22.89,22.9,22.85,22.85,80900.0,18.0567,18.0646,18.0252,18.0252,80900.0
2008-06-30 13:10:00,22.85,22.89,22.84,22.89,62800.0,18.0252,18.0567,18.0173,18.0567,62800.0
2008-06-30 13:20:00,22.89,22.91,22.87,22.87,61800.0,18.0567,18.0725,18.041,18.041,61800.0
2008-06-30 13:30:00,22.86,22.87,22.84,22.84,47900.0,18.0331,18.041,18.0173,18.0173,47900.0
2008-06-30 13:40:00,22.84,22.84,22.81,22.81,97300.0,18.0173,18.0173,17.9936,17.9936,97300.0
2008-06-30 13:50:00,22.81,22.82,22.76,22.8,118800.0,17.9936,18.0015,17.9542,17.9857,118800.0
2008-06-30 14:00:00,22.8,22.84,22.8,22.83,82400.0,17.9857,18.0173,17.9857,18.0094,82400.0
2008-06-30 14:10:00,22.83,22.84,22.82,22.83,50400.0,18.0094,18.0173,18.0015,18.0094,50400.0
2008-06-30 14:20:00,22.82,22.9,22.82,22.9,40300.0,18.0015,18.0646,18.0015,18.0646,40300.0
2008-06-30 14:30:00,22.89,22.9,22.83,22.84,69700.0,18.0567,18.0646,18.0094,18.0173,69700.0
2008-06-30 14:40:00,22.85,22.89,22.83,22.89,72900.0,18.0252,18.0567,18.0094,18.0567,72900.0
2008-06-30 14:50:00,22.9,22.9,22.84,22.85,36300.0,18.0646,18.0646,18.0173,18.0252,36300.0
2008-06-30 15:00:00,22.85,22.9,22.85,22.89,82200.0,18.0252,18.0646,18.0252,18.0567,82200.0
2008-06-30 15:10:00,22.88,22.94,22.88,22.92,58100.0,18.0488,18.0962,18.0488,18.0804,58100.0
2008-06-30 15:20:00,22.93,22.94,22.89,22.9,64100.0,18.0883,18.0962,18.0567,18.0646,64100.0
2008-06-30 15:30:00,22.9,22.95,22.88,22.93,144300.0,18.0646,18.1041,18.0488,18.0883,144300.0
2008-06-30 15:40:00,22.93,22.95,22.89,22.91,210100.0,18.0883,18.1041,18.0567,18.0725,210100.0
2008-06-30 15:50:00,22.91,22.91,22.78,22.81,494900.0,18.0725,18.0725,17.97,17.9936,494900.0
2008-07-01 09:30:00,22.64,22.65,22.53,22.59,383600.0,17.8595,17.8674,17.7727,17.8201,383600.0
2008-07-01 09:40:00,22.59,22.6,22.57,22.58,122800.0,17.8201,17.828,17.8043,17.8122,122800.0
2008-07-01 09:50:00,22.59,22.65,22.58,22.63,66500.0,17.8201,17.8674,17.8122,17.8516,66500.0
2008-07-01 10:00:00,22.63,22.8,22.62,22.72,423200.0,17.8516,17.9857,17.8437,17.9226,423200.0
2008-07-01 10:10:00,22.71,22.72,22.6,22.64,175100.0,17.9147,17.9226,17.828,17.8595,175100.0
2008-07-01 10:20:00,22.64,22.68,22.63,22.67,135700.0,17.8595,17.8911,17.8516,17.8832,135700.0
2008-07-01 10:30:00,22.67,22.79,22.67,22.79,114200.0,17.8832,17.9778,17.8832,17.9778,114200.0
2008-07-01 10:40:00,22.78,22.8,22.7,22.79,189500.0,17.97,17.9857,17.9068,17.9778,189500.0
2008-07-01 10:50:00,22.79,22.82,22.76,22.82,158800.0,17.9778,18.0015,17.9542,18.0015,158800.0
2008-07-01 11:00:00,22.82,22.86,22.8,22.8,139600.0,18.0015,18.0331,17.9857,17.9857,139600.0
2008-07-01 11:10:00,22.8,22.83,22.75,22.75,62000.0,17.9857,18.0094,17.9463,17.9463,62000.0
2008-07-01 11:20:00,22.75,22.8,22.75,22.77,108900.0,17.9463,17.9857,17.9463,17.9621,108900.0
2008-07-01 11:30:00,22.76,22.78,22.75,22.75,47000.0,17.9542,17.97,17.9463,17.9463,47000.0
2008-07-01 11:40:00,22.75,22.75,22.7,22.7,62300.0,17.9463,17.9463,17.9068,17.9068,62300.0
2008-07-01 11:50:00,22.71,22.71,22.61,22.63,109500.0,17.9147,17.9147,17.8359,17.8516,109500.0
2008-07-01 12:00:00,22.63,22.64,22.59,22.6,186400.0,17.8516,17.8595,17.8201,17.828,186400.0
2008-07-01 12:10:00,22.59,22.59,22.43,22.48,392600.0,17.8201,17.8201,17.6939,17.7333,392600.0
2008-07-01 12:20:00,22.48,22.48,22.42,22.43,178100.0,17.7333,17.7333,17.686,17.6939,178100.0
2008-07-01 12:30:00,22.43,22.49,22.43,22.48,63600.0,17.6939,17.7412,17.6939,17.7333,63600.0
2008-07-01 12:40:00,22.47,22.49,22.42,22.48,147000.0,17.7254,17.7412,17.686,17.7333,147000.0
2008-07-01 12:50:00,22.48,22.55,22.47,22.51,46300.0,17.7333,17.7885,17.7254,17.757,46300.0
2008-07-01 13:00:00,22.51,22.55,22.48,22.48,195600.0,17.757,17.7885,17.7333,17.7333,195600.0
2008-07-01 13:10:00,22.49,22.54,22.48,22.53,114500.0,17.7412,17.7806,17.7333,17.7727,114500.0
2008-07-01 13:20:00,22.53,22.61,22.53,22.57,90100.0,17.7727,17.8359,17.7727,17.8043,90100.0
2008-07-01 13:30:00,22.56,22.56,22.49,22.51,133600.0,17.7964,17.7964,17.7412,17.757,133600.0
2008-07-01 13:40:00,22.53,22.59,22.49,22.59,125200.0,17.7727,17.8201,17.7412,17.8201,125200.0
2008-07-01 13:50:00,22.59,22.67,22.58,22.63,260300.0,17.8201,17.8832,17.8122,17.8516,260300.0
2008-07-01 14:00:00,22.63,22.74,22.63,22.71,319400.0,17.8516,17.9384,17.8516,17.9147,319400.0
2008-07-01 14:10:00,22.71,22.79,22.69,22.71,142400.0,17.9147,17.9778,17.899,17.9147,142400.0
2008-07-01 14:20:00,22.71,22.77,22.71,22.73,166800.0,17.9147,17.9621,17.9147,17.9305,166800.0
2008-07-01 14:30:00,22.72,22.76,22.69,22.73,128700.0,17.9226,17.9542,17.899,17.9305,128700.0
2008-07-01 14:40:00,22.74,22.9,22.74,22.82,175300.0,17.9384,18.0646,17.9384,18.0015,175300.0
2008-07-01 14:50:00,22.82,22.83,22.78,22.79,67700.0,18.0015,18.0094,17.97,17.9778,67700.0
2008-07-01 15:00:00,22.78,22.82,22.74,22.81,112300.0,17.97,18.0015,17.9384,17.9936,112300.0
2008-07-01 15:10:00,22.81,22.82,22.71,22.72,163500.0,17.9936,18.0015,17.9147,17.9226,163500.0
2008-07-01 15:20:00,22.72,22.8,22.7,22.76,162300.0,17.9226,17.9857,17.9068,17.9542,162300.0
2008-07-01 15:30:00,22.75,22.83,22.74,22.83,243600.0,17.9463,18.0094,17.9384,18.0094,243600.0
2008-07-01 15:40:00,22.83,22.84,22.75,22.78,282400.0,18.0094,18.0173,17.9463,17.97,282400.0
2008-07-01 15:50:00,22.78,22.83,22.75,22.83,512700.0,17.97,18.0094,17.9463,18.0094,512700.0
2008-07-02 09:30:00,22.89,22.94,22.88,22.93,230000.0,18.0567,18.0962,18.0488,18.0883,230000.0
2008-07-02 09:40:00,22.94,22.97,22.89,22.95,235300.0,18.0962,18.1198,18.0567,18.1041,235300.0
2008-07-02 09:50:00,22.95,22.96,22.85,22.9,199600.0,18.1041,18.1119,18.0252,18.0646,199600.0
2008-07-02 10:00:00,22.91,22.98,22.91,22.96,188200.0,18.0725,18.1277,18.0725,18.1119,188200.0
2008-07-02 10:10:00,22.97,22.98,22.87,22.88,191600.0,18.1198,18.1277,18.041,18.0488,191600.0
2008-07-02 10:20:00,22.88,22.9,22.84,22.86,92700.0,18.0488,18.0646,18.0173,18.0331,92700.0
2008-07-02 10:30:00,22.85,22.89,22.82,22.83,228500.0,18.0252,18.0567,18.0015,18.0094,228500.0
2008-07-02 10:40:00,22.83,22.93,22.83,22.92,242200.0,18.0094,18.0883,18.0094,18.0804,242200.0
2008-07-02 10:50:00,22.92,22.93,22.89,22.92,57400.0,18.0804,18.0883,18.0567,18.0804,57400.0
2008-07-02 11:00:00,22.91,22.91,22.81,22.83,71200.0,18.0725,18.0725,17.9936,18.0094,71200.0
2008-07-02 11:10:00,22.83,22.86,22.8,22.86,30400.0,18.0094,18.0331,17.9857,18.0331,30400.0
2008-07-02 11:20:00,22.85,22.85,22.76,22.77,93700.0,18.0252,18.0252,17.9542,17.9621,93700.0
2008-07-02 11:30:00,22.77,22.79,22.72,22.76,172100.0,17.9621,17.9778,17.9226,17.9542,172100.0
2008-07-02 11:40:00,22.76,22.77,22.68,22.7,70300.0,17.9542,17.9621,17.8911,17.9068,70300.0
2008-07-02 11:50:00,22.7,22.7,22.66,22.68,49500.0,17.9068,17.9068,17.8753,17.8911,49500.0
2008-07-02 12:00:00,22.69,22.73,22.68,22.72,70600.0,17.899,17.9305,17.8911,17.9226,70600.0
2008-07-02 12:10:00,22.73,22.75,22.71,22.73,115400.0,17.9305,17.9463,17.9147,17.9305,115400.0
2008-07-02 12:20:00,22.73,22.74,22.64,22.66,270700.0,17.9305,17.9384,17.8595,17.8753,270700.0
2008-07-02 12:30:00,22.66,22.67,22.62,22.66,105800.0,17.8753,17.8832,17.8437,17.8753,105800.0
2008-07-02 12:40:00,22.66,22.7,22.66,22.67,49700.0,17.8753,17.9068,17.8753,17.8832,49700.0
2008-07-02 12:50:00,22.68,22.7,22.65,22.69,43500.0,17.8911,17.9068,17.8674,17.899,43500.0
2008-07-02 13:00:00,22.68,22.69,22.64,22.65,41200.0,17.8911,17.899,17.8595,17.8674,41200.0
2008-07-02 13:10:00,22.66,22.7,22.66,22.69,36700.0,17.8753,17.9068,17.8753,17.899,36700.0
2008-07-02 13:20:00,22.7,22.74,22.69,22.73,72500.0,17.9068,17.9384,17.899,17.9305,72500.0
2008-07-02 13:30:00,22.73,22.75,22.72,22.73,38900.0,17.9305,17.9463,17.9226,17.9305,38900.0
2008-07-02 13:40:00,22.74,22.78,22.72,22.78,52800.0,17.9384,17.97,17.9226,17.97,52800.0
2008-07-02 13:50:00,22.77,22.84,22.77,22.82,79100.0,17.9621,18.0173,17.9621,18.0015,79100.0
2008-07-02 14:00:00,22.83,22.83,22.76,22.77,117500.0,18.0094,18.0094,17.9542,17.9621,117500.0
2008-07-02 14:10:00,22.76,22.8,22.76,22.79,81900.0,17.9542,17.9857,17.9542,17.9778,81900.0
2008-07-02 14:20:00,22.79,22.8,22.65,22.66,387800.0,17.9778,17.9857,17.8674,17.8753,387800.0
2008-07-02 14:30:00,22.65,22.72,22.63,22.65,170900.0,17.8674,17.9226,17.8516,17.8674,170900.0
2008-07-02 14:40:00,22.64,22.7,22.64,22.69,116300.0,17.8595,17.9068,17.8595,17.899,116300.0
2008-07-02 14:50:00,22.68,22.68,22.62,22.66,116800.0,17.8911,17.8911,17.8437,17.8753,116800.0
2008-07-02 15:00:00,22.65,22.69,22.63,22.63,130600.0,17.8674,17.899,17.8516,17.8516,130600.0
2008-07-02 15:10:00,22.63,22.68,22.63,22.65,209700.0,17.8516,17.8911,17.8516,17.8674,209700.0
2008-07-02 15:20:00,22.65,22.69,22.61,22.63,111100.0,17.8674,17.899,17.8359,17.8516,111100.0
2008-07-02 15:30:00,22.62,22.64,22.54,22.56,379700.0,17.8437,17.8595,17.7806,17.7964,379700.0
2008-07-02 15:40:00,22.56,22.57,22.46,22.46,521500.0,17.7964,17.8043,17.7175,17.7175,521500.0
2008-07-02 15:50:00,22.46,22.5,22.44,22.44,575400.0,17.7175,17.7491,17.7017,17.7017,575400.0
2008-07-03 08:30:00,22.45,22.45,22.45,22.45,200.0,17.7096,17.7096,17.7096,17.7096,200.0
2008-07-03 08:40:00,22.45,22.45,22.45,22.45,0.0,17.7096,17.7096,17.7096,17.7096,0.0
2008-07-03 08:50:00,22.45,22.45,22.45,22.45,0.0,17.7096,17.7096,17.7096,17.7096,0.0
2008-07-03 09:00:00,22.45,22.45,22.45,22.45,0.0,17.7096,17.7096,17.7096,17.7096,0.0
2008-07-03 09:10:00,22.45,22.45,22.45,22.45,0.0,17.7096,17.7096,17.7096,17.7096,0.0
2008-07-03 09:20:00,22.45,22.45,22.45,22.45,0.0,17.7096,17.7096,17.7096,17.7096,0.0
2008-07-03 09:30:00,22.55,22.62,22.41,22.41,245700.0,17.7885,17.8437,17.6781,17.6781,245700.0
2008-07-03 09:40:00,22.4,22.43,22.26,22.31,296000.0,17.6702,17.6939,17.5598,17.5992,296000.0
2008-07-03 09:50:00,22.31,22.4,22.3,22.4,285500.0,17.5992,17.6702,17.5913,17.6702,285500.0
2008-07-03 10:00:00,22.39,22.39,22.23,22.33,463500.0,17.6623,17.6623,17.5361,17.615,463500.0
2008-07-03 10:10:00,22.32,22.47,22.3,22.46,293100.0,17.6071,17.7254,17.5913,17.7175,293100.0
2008-07-03 10:20:00,22.45,22.5,22.43,22.5,138300.0,17.7096,17.7491,17.6939,17.7491,138300.0
2008-07-03 10:30:00,22.51,22.56,22.46,22.56,261700.0,17.757,17.7964,17.7175,17.7964,261700.0
2008-07-03 10:40:00,22.55,22.56,22.45,22.51,137200.0,17.7885,17.7964,17.7096,17.757,137200.0
2008-07-03 10:50:00,22.51,22.54,22.45,22.45,92800.0,17.757,17.7806,17.7096,17.7096,92800.0
2008-07-03 11:00:00,22.46,22.53,22.45,22.51,176800.0,17.7175,17.7727,17.7096,17.757,176800.0
2008-07-03 11:10:00,22.52,22.57,22.49,22.55,138200.0,17.7649,17.8043,17.7412,17.7885,138200.0
2008-07-03 11:20:00,22.55,22.58,22.49,22.57,102100.0,17.7885,17.8122,17.7412,17.8043,102100.0
2008-07-03 11:30:00,22.57,22.58,22.49,22.54,139800.0,17.8043,17.8122,17.7412,17.7806,139800.0
2008-07-03 11:40:00,22.54,22.55,22.5,22.55,339400.0,17.7806,17.7885,17.7491,17.7885,339400.0
2008-07-03 11:50:00,22.55,22.55,22.48,22.51,72700.0,17.7885,17.7885,17.7333,17.757,72700.0
2008-07-03 12:00:00,22.52,22.52,22.43,22.45,264000.0,17.7649,17.7649,17.6939,17.7096,264000.0
2008-07-03 12:10:00,22.44,22.47,22.4,22.47,109500.0,17.7017,17.7254,17.6702,17.7254,109500.0
2008-07-03 12:20:00,22.47,22.51,22.46,22.49,98000.0,17.7254,17.757,17.7175,17.7412,98000.0
2008-07-03 12:30:00,22.49,22.49,22.4,22.46,153300.0,17.7412,17.7412,17.6702,17.7175,153300.0
2008-07-03 12:40:00,22.45,22.48,22.42,22.48,138700.0,17.7096,17.7333,17.686,17.7333,138700.0
2008-07-03 12:50:00,22.48,22.49,22.41,22.44,234500.0,17.7333,17.7412,17.6781,17.7017,234500.0
2008-07-07 09:30:00,22.6,22.84,22.59,22.82,169900.0,17.828,18.0173,17.8201,18.0015,169900.0
2008-07-07 09:40:00,22.82,22.87,22.81,22.83,111900.0,18.0015,18.041,17.9936,18.0094,111900.0
2008-07-07 09:50:00,22.83,22.88,22.81,22.88,126000.0,18.0094,18.0488,17.9936,18.0488,126000.0
2008-07-07 10:00:00,22.88,22.89,22.8,22.81,248300.0,18.0488,18.0567,17.9857,17.9936,248300.0
2008-07-07 10:10:00,22.8,22.83,22.74,22.75,152600.0,17.9857,18.0094,17.9384,17.9463,152600.0
2008-07-07 10:20:00,22.75,22.8,22.74,22.79,110800.0,17.9463,17.9857,17.9384,17.9778,110800.0
2008-07-07 10:30:00,22.79,22.86,22.79,22.84,105400.0,17.9778,18.0331,17.9778,18.0173,105400.0
2008-07-07 10:40:00,22.85,22.86,22.81,22.81,96500.0,18.0252,18.0331,17.9936,17.9936,96500.0
2008-07-07 10:50:00,22.8,22.82,22.79,22.8,34800.0,17.9857,18.0015,17.9778,17.9857,34800.0
2008-07-07 11:00:00,22.8,22.83,22.75,22.76,59500.0,17.9857,18.0094,17.9463,17.9542,59500.0
2008-07-07 11:10:00,22.76,22.82,22.76,22.82,128200.0,17.9542,18.0015,17.9542,18.0015,128200.0
2008-07-07 11:20:00,22.82,22.82,22.78,22.82,99200.0,18.0015,18.0015,17.97,18.0015,99200.0
2008-07-07 11:30:00,22.83,22.84,22.78,22.78,77000.0,18.0094,18.0173,17.97,17.97,77000.0
2008-07-07 11:40:00,22.79,22.79,22.71,22.72,77300.0,17.9778,17.9778,17.9147,17.9226,77300.0
2008-07-07 11:50:00,22.72,22.79,22.71,22.77,88800.0,17.9226,17.9778,17.9147,17.9621,88800.0
2008-07-07 12:00:00,22.76,22.8,22.75,22.78,40800.0,17.9542,17.9857,17.9463,17.97,40800.0
2008-07-07 12:10:00,22.78,22.78,22.61,22.62,72500.0,17.97,17.97,17.8359,17.8437,72500.0
2008-07-07 12:20:00,22.62,22.64,22.49,22.49,182100.0,17.8437,17.8595,17.7412,17.7412,182100.0
2008-07-07 12:30:00,22.49,22.56,22.48,22.55,236000.0,17.7412,17.7964,17.7333,17.7885,236000.0
2008-07-07 12:40:00,22.55,22.58,22.5,22.5,162500.0,17.7885,17.8122,17.7491,17.7491,162500.0
2008-07-07 12:50:00,22.51,22.55,22.37,22.38,280900.0,17.757,17.7885,17.6465,17.6544,280900.0
2008-07-07 13:00:00,22.38,22.38,22.29,22.35,312500.0,17.6544,17.6544,17.5834,17.6308,312500.0
2008-07-07 13:10:00,22.36,22.4,22.36,22.37,169100.0,17.6386,17.6702,17.6386,17.6465,169100.0
2008-07-07 13:20:00,22.38,22.38,22.32,22.32,253000.0,17.6544,17.6544,17.6071,17.6071,253000.0
2008-07-07 13:30:00,22.31,22.35,22.29,22.31,78400.0,17.5992,17.6308,17.5834,17.5992,78400.0
2008-07-07 13:40:00,22.32,22.35,22.3,22.32,70700.0,17.6071,17.6308,17.5913,17.6071,70700.0
2008-07-07 13:50:00,22.31,22.35,22.27,22.32,204900.0,17.5992,17.6308,17.5676,17.6071,204900.0
2008-07-07 14:00:00,22.32,22.38,22.23,22.28,282600.0,17.6071,17.6544,17.5361,17.5755,282600.0
2008-07-07 14:10:00,22.29,22.38,22.25,22.37,258000.0,17.5834,17.6544,17.5519,17.6465,258000.0
2008-07-07 14:20:00,22.37,22.43,22.37,22.4,197500.0,17.6465,17.6939,17.6465,17.6702,197500.0
2008-07-07 14:30:00,22.39,22.43,22.39,22.42,81100.0,17.6623,17.6939,17.6623,17.686,81100.0
2008-07-07 14:40:00,22.42,22.42,22.35,22.39,93400.0,17.686,17.686,17.6308,17.6623,93400.0
2008-07-07 14:50:00,22.4,22.43,22.38,22.43,126600.0,17.6702,17.6939,17.6544,17.6939,126600.0
2008-07-07 15:00:00,22.43,22.54,22.43,22.54,136500.0,17.6939,17.7806,17.6939,17.7806,136500.0
2008-07-07 15:10:00,22.54,22.61,22.53,22.6,174800.0,17.7806,17.8359,17.7727,17.828,174800.0
2008-07-07 15:20:00,22.6,22.71,22.56,22.7,190400.0,17.828,17.9147,17.7964,17.9068,190400.0
2008-07-07 15:30:00,22.7,22.76,22.67,22.76,377400.0,17.9068,17.9542,17.8832,17.9542,377400.0
2008-07-07 15:40:00,22.76,22.78,22.67,22.67,138900.0,17.9542,17.97,17.8832,17.8832,138900.0
2008-07-07 15:50:00,22.68,22.7,22.55,22.55,848200.0,17.8911,17.9068,17.7885,17.7885,848200.0
2008-07-08 09:30:00,22.55,22.59,22.47,22.59,137800.0,17.7885,17.8201,17.7254,17.8201,137800.0
2008-07-08 09:40:00,22.59,22.72,22.59,22.64,410600.0,17.8201,17.9226,17.8201,17.8595,410600.0
2008-07-08 09:50:00,22.63,22.69,22.63,22.67,178700.0,17.8516,17.899,17.8516,17.8832,178700.0
2008-07-08 10:00:00,22.67,22.68,22.55,22.68,257300.0,17.8832,17.8911,17.7885,17.8911,257300.0
2008-07-08 10:10:00,22.68,22.71,22.59,22.63,257800.0,17.8911,17.9147,17.8201,17.8516,257800.0
2008-07-08 10:20:00,22.63,22.64,22.55,22.6,170400.0,17.8516,17.8595,17.7885,17.828,170400.0
2008-07-08 10:30:00,22.6,22.64,22.45,22.48,191600.0,17.828,17.8595,17.7096,17.7333,191600.0
2008-07-08 10:40:00,22.47,22.51,22.44,22.51,134200.0,17.7254,17.757,17.7017,17.757,134200.0
2008-07-08 10:50:00,22.51,22.55,22.48,22.53,141300.0,17.757,17.7885,17.7333,17.7727,141300.0
2008-07-08 11:00:00,22.54,22.57,22.44,22.52,136000.0,17.7806,17.8043,17.7017,17.7649,136000.0
2008-07-08 11:10:00,22.53,22.63,22.51,22.59,169600.0,17.7727,17.8516,17.757,17.8201,169600.0
2008-07-08 11:20:00,22.59,22.65,22.59,22.65,116100.0,17.8201,17.8674,17.8201,17.8674,116100.0
2008-07-08 11:30:00,22.65,22.65,22.6,22.61,127500.0,17.8674,17.8674,17.828,17.8359,127500.0
2008-07-08 11:40:00,22.6,22.61,22.58,22.59,64800.0,17.828,17.8359,17.8122,17.8201,64800.0
2008-07-08 11:50:00,22.6,22.63,22.56,22.58,47700.0,17.828,17.8516,17.7964,17.8122,47700.0
2008-07-08 12:00:00,22.58,22.63,22.55,22.6,60400.0,17.8122,17.8516,17.7885,17.828,60400.0
2008-07-08 12:10:00,22.61,22.65,22.57,22.61,91600.0,17.8359,17.8674,17.8043,17.8359,91600.0
2008-07-08 12:20:00,22.6,22.68,22.59,22.67,104600.0,17.828,17.8911,17.8201,17.8832,104600.0
2008-07-08 12:30:00,22.67,22.73,22.65,22.72,224700.0,17.8832,17.9305,17.8674,17.9226,224700.0
2008-07-08 12:40:00,22.72,22.72,22.64,22.64,88700.0,17.9226,17.9226,17.8595,17.8595,88700.0
2008-07-08 12:50:00,22.64,22.68,22.64,22.67,34500.0,17.8595,17.8911,17.8595,17.8832,34500.0
2008-07-08 13:00:00,22.68,22.73,22.67,22.71,63700.0,17.8911,17.9305,17.8832,17.9147,63700.0
2008-07-08 13:10:00,22.71,22.71,22.64,22.65,76100.0,17.9147,17.9147,17.8595,17.8674,76100.0
2008-07-08 13:20:00,22.64,22.65,22.59,22.61,111200.0,17.8595,17.8674,17.8201,17.8359,111200.0
2008-07-08 13:30:00,22.61,22.61,22.52,22.52,129400.0,17.8359,17.8359,17.7649,17.7649,129400.0
2008-07-08 13:40:00,22.53,22.59,22.52,22.55,101100.0,17.7727,17.8201,17.7649,17.7885,101100.0
2008-07-08 13:50:00,22.55,22.56,22.49,22.5,192300.0,17.7885,17.7964,17.7412,17.7491,192300.0
2008-07-08 14:00:00,22.5,22.56,22.5,22.55,74400.0,17.7491,17.7964,17.7491,17.7885,74400.0
2008-07-08 14:10:00,22.54,22.58,22.52,22.56,76300.0,17.7806,17.8122,17.7649,17.7964,76300.0
2008-07-08 14:20:00,22.56,22.59,22.54,22.59,185600.0,17.7964,17.8201,17.7806,17.8201,185600.0
2008-07-08 14:30:00,22.58,22.68,22.58,22.64,313900.0,17.8122,17.8911,17.8122,17.8595,313900.0
2008-07-08 14:40:00,22.64,22.72,22.64,22.69,162000.0,17.8595,17.9226,17.8595,17.899,162000.0
2008-07-08 14:50:00,22.69,22.73,22.68,22.73,154000.0,17.899,17.9305,17.8911,17.9305,154000.0
2008-07-08 15:00:00,22.72,22.78,22.7,22.77,172200.0,17.9226,17.97,17.9068,17.9621,172200.0
2008-07-08 15:10:00,22.78,22.8,22.72,22.75,168500.0,17.97,17.9857,17.9226,17.9463,168500.0
2008-07-08 15:20:00,22.74,22.79,22.72,22.78,266000.0,17.9384,17.9778,17.9226,17.97,266000.0
2008-07-08 15:30:00,22.78,22.79,22.74,22.78,268200.0,17.97,17.9778,17.9384,17.97,268200.0
2008-07-08 15:40:00,22.78,22.79,22.75,22.79,133200.0,17.97,17.9778,17.9463,17.9778,133200.0
2008-07-08 15:50:00,22.79,22.85,22.78,22.84,690600.0,17.9778,18.0252,17.97,18.0173,690600.0
2008-07-09 09:30:00,22.81,22.81,22.7,22.7,175900.0,17.9936,17.9936,17.9068,17.9068,175900.0
2008-07-09 09:40:00,22.7,22.72,22.65,22.67,112400.0,17.9068,17.9226,17.8674,17.8832,112400.0
2008-07-09 09:50:00,22.67,22.67,22.59,22.64,130000.0,17.8832,17.8832,17.8201,17.8595,130000.0
2008-07-09 10:00:00,22.63,22.63,22.56,22.62,117000.0,17.8516,17.8516,17.7964,17.8437,117000.0
2008-07-09 10:10:00,22.63,22.67,22.59,22.66,101100.0,17.8516,17.8832,17.8201,17.8753,101100.0
2008-07-09 10:20:00,22.66,22.71,22.65,22.7,106700.0,17.8753,17.9147,17.8674,17.9068,106700.0
2008-07-09 10:30:00,22.7,22.71,22.63,22.63,510100.0,17.9068,17.9147,17.8516,17.8516,510100.0
2008-07-09 10:40:00,22.64,22.64,22.59,22.6,141400.0,17.8595,17.8595,17.8201,17.828,141400.0
2008-07-09 10:50:00,22.61,22.69,22.6,22.67,90800.0,17.8359,17.899,17.828,17.8832,90800.0
2008-07-09 11:00:00,22.67,22.73,22.66,22.7,111100.0,17.8832,17.9305,17.8753,17.9068,111100.0
2008-07-09 11:10:00,22.7,22.7,22.61,22.66,225200.0,17.9068,17.9068,17.8359,17.8753,225200.0
2008-07-09 11:20:00,22.65,22.73,22.64,22.72,161000.0,17.8674,17.9305,17.8595,17.9226,161000.0
2008-07-09 11:30:00,22.72,22.72,22.63,22.64,218500.0,17.9226,17.9226,17.8516,17.8595,218500.0
2008-07-09 11:40:00,22.64,22.67,22.63,22.63,283900.0,17.8595,17.8832,17.8516,17.8516,283900.0
2008-07-09 11:50:00,22.62,22.62,22.57,22.6,58200.0,17.8437,17.8437,17.8043,17.828,58200.0
2008-07-09 12:00:00,22.59,22.6,22.55,22.58,115700.0,17.8201,17.828,17.7885,17.8122,115700.0
2008-07-09 12:10:00,22.58,22.6,22.56,22.6,75500.0,17.8122,17.828,17.7964,17.828,75500.0
2008-07-09 12:20:00,22.6,22.62,22.56,22.58,64700.0,17.828,17.8437,17.7964,17.8122,64700.0
2008-07-09 12:30:00,22.58,22.59,22.5,22.51,47900.0,17.8122,17.8201,17.7491,17.757,47900.0
2008-07-09 12:40:00,22.52,22.53,22.5,22.51,84400.0,17.7649,17.7727,17.7491,17.757,84400.0
2008-07-09 12:50:00,22.51,22.54,22.51,22.53,33700.0,17.757,17.7806,17.757,17.7727,33700.0
2008-07-09 13:00:00,22.53,22.53,22.46,22.46,86600.0,17.7727,17.7727,17.7175,17.7175,86600.0
2008-07-09 13:10:00,22.47,22.52,22.47,22.52,79200.0,17.7254,17.7649,17.7254,17.7649,79200.0
2008-07-09 13:20:00,22.51,22.53,22.5,22.52,163100.0,17.757,17.7727,17.7491,17.7649,163100.0
2008-07-09 13:30:00,22.52,22.56,22.52,22.53,28800.0,17.7649,17.7964,17.7649,17.7727,28800.0
2008-07-09 13:40:00,22.53,22.55,22.52,22.54,35100.0,17.7727,17.7885,17.7649,17.7806,35100.0
2008-07-09 13:50:00,22.54,22.55,22.49,22.52,40900.0,17.7806,17.7885,17.7412,17.7649,40900.0
2008-07-09 14:00:00,22.52,22.54,22.45,22.54,102900.0,17.7649,17.7806,17.7096,17.7806,102900.0
2008-07-09 14:10:00,22.53,22.56,22.49,22.49,135100.0,17.7727,17.7964,17.7412,17.7412,135100.0
2008-07-09 14:20:00,22.48,22.51,22.46,22.49,177000.0,17.7333,17.757,17.7175,17.7412,177000.0
2008-07-09 14:30:00,22.5,22.53,22.44,22.47,94700.0,17.7491,17.7727,17.7017,17.7254,94700.0
2008-07-09 14:40:00,22.47,22.49,22.44,22.44,83600.0,17.7254,17.7412,17.7017,17.7017,83600.0
2008-07-09 14:50:00,22.44,22.44,22.36,22.4,102900.0,17.7017,17.7017,17.6386,17.6702,102900.0
2008-07-09 15:00:00,22.39,22.39,22.3,22.3,221100.0,17.6623,17.6623,17.5913,17.5913,221100.0
2008-07-09 15:10:00,22.3,22.33,22.29,22.31,212800.0,17.5913,17.615,17.5834,17.5992,212800.0
2008-07-09 15:20:00,22.31,22.36,22.29,22.33,347300.0,17.5992,17.6386,17.5834,17.615,347300.0
2008-07-09 15:30:00,22.32,22.35,22.28,22.28,189100.0,17.6071,17.6308,17.5755,17.5755,189100.0
2008-07-09 15:40:00,22.29,22.29,22.14,22.16,226400.0,17.5834,17.5834,17.4651,17.4809,226400.0
2008-07-09 15:50:00,22.17,22.19,22.1,22.11,381300.0,17.4888,17.5045,17.4335,17.4414,381300.0
2008-07-10 09:30:00,22.24,22.29,22.17,22.18,97600.0,17.544,17.5834,17.4888,17.4966,97600.0
2008-07-10 09:40:00,22.18,22.41,22.18,22.39,202300.0,17.4966,17.6781,17.4966,17.6623,202300.0
2008-07-10 09:50:00,22.39,22.39,22.26,22.28,186100.0,17.6623,17.6623,17.5598,17.5755,186100.0
2008-07-10 10:00:00,22.27,22.31,22.19,22.23,279500.0,17.5676,17.5992,17.5045,17.5361,279500.0
2008-07-10 10:10:00,22.22,22.27,22.15,22.16,140600.0,17.5282,17.5676,17.473,17.4809,140600.0
2008-07-10 10:20:00,22.16,22.29,22.14,22.28,220400.0,17.4809,17.5834,17.4651,17.5755,220400.0
2008-07-10 10:30:00,22.28,22.31,22.22,22.26,173500.0,17.5755,17.5992,17.5282,17.5598,173500.0
2008-07-10 10:40:00,22.26,22.35,22.25,22.26,177100.0,17.5598,17.6308,17.5519,17.5598,177100.0
2008-07-10 10:50:00,22.26,22.3,22.23,22.25,119500.0,17.5598,17.5913,17.5361,17.5519,119500.0
2008-07-10 11:00:00,22.25,22.33,22.22,22.25,313900.0,17.5519,17.615,17.5282,17.5519,313900.0
2008-07-10 11:10:00,22.25,22.3,22.22,22.24,113900.0,17.5519,17.5913,17.5282,17.544,113900.0
2008-07-10 11:20:00,22.24,22.26,22.22,22.23,87800.0,17.544,17.5598,17.5282,17.5361,87800.0
2008-07-10 11:30:00,22.22,22.31,22.22,22.27,76500.0,17.5282,17.5992,17.5282,17.5676,76500.0
2008-07-10 11:40:00,22.3,22.32,22.27,22.27,52000.0,17.5913,17.6071,17.5676,17.5676,52000.0
2008-07-10 11:50:00,22.27,22.32,22.25,22.28,49800.0,17.5676,17.6071,17.5519,17.5755,49800.0
2008-07-10 12:00:00,22.29,22.39,22.29,22.37,152000.0,17.5834,17.6623,17.5834,17.6465,152000.0
2008-07-10 12:10:00,22.38,22.4,22.36,22.37,48300.0,17.6544,17.6702,17.6386,17.6465,48300.0
2008-07-10 12:20:00,22.38,22.38,22.32,22.32,74900.0,17.6544,17.6544,17.6071,17.6071,74900.0
2008-07-10 12:30:00,22.33,22.34,22.3,22.33,114400.0,17.615,17.6229,17.5913,17.615,114400.0
2008-07-10 12:40:00,22.33,22.37,22.33,22.34,59700.0,17.615,17.6465,17.615,17.6229,59700.0
2008-07-10 12:50:00,22.34,22.34,22.27,22.28,104300.0,17.6229,17.6229,17.5676,17.5755,104300.0
2008-07-10 13:00:00,22.29,22.34,22.29,22.33,95400.0,17.5834,17.6229,17.5834,17.615,95400.0
2008-07-10 13:10:00,22.34,22.4,22.32,22.38,88900.0,17.6229,17.6702,17.6071,17.6544,88900.0
2008-07-10 13:20:00,22.38,22.4,22.33,22.39,61100.0,17.6544,17.6702,17.615,17.6623,61100.0
2008-07-10 13:30:00,22.39,22.46,22.39,22.45,175000.0,17.6623,17.7175,17.6623,17.7096,175000.0
2008-07-10 13:40:00,22.45,22.45,22.41,22.43,78800.0,17.7096,17.7096,17.6781,17.6939,78800.0
2008-07-10 13:50:00,22.43,22.45,22.39,22.39,76900.0,17.6939,17.7096,17.6623,17.6623,76900.0
2008-07-10 14:00:00,22.39,22.4,22.37,22.37,77700.0,17.6623,17.6702,17.6465,17.6465,77700.0
2008-07-10 14:10:00,22.37,22.39,22.26,22.26,79800.0,17.6465,17.6623,17.5598,17.5598,79800.0
2008-07-10 14:20:00,22.26,22.3,22.14,22.16,228800.0,17.5598,17.5913,17.4651,17.4809,228800.0
2008-07-10 14:30:00,22.16,22.22,22.16,22.22,117100.0,17.4809,17.5282,17.4809,17.5282,117100.0
2008-07-10 14:40:00,22.22,22.22,22.07,22.1,377700.0,17.5282,17.5282,17.4099,17.4335,377700.0
2008-07-10 14:50:00,22.1,22.11,22.0,22.05,210500.0,17.4335,17.4414,17.3547,17.3941,210500.0
2008-07-10 15:00:00,22.05,22.26,22.05,22.26,307400.0,17.3941,17.5598,17.3941,17.5598,307400.0
2008-07-10 15:10:00,22.26,22.29,22.22,22.23,314300.0,17.5598,17.5834,17.5282,17.5361,314300.0
2008-07-10 15:20:00,22.23,22.33,22.23,22.31,323500.0,17.5361,17.615,17.5361,17.5992,323500.0
2008-07-10 15:30:00,22.3,22.31,22.22,22.25,226800.0,17.5913,17.5992,17.5282,17.5519,226800.0
2008-07-10 15:40:00,22.24,22.32,22.23,22.31,224400.0,17.544,17.6071,17.5361,17.5992,224400.0
2008-07-10 15:50:00,22.31,22.43,22.27,22.43,407500.0,17.5992,17.6939,17.5676,17.6939,407500.0
2008-07-11 09:30:00,22.21,22.21,22.03,22.1,135900.0,17.5203,17.5203,17.3783,17.4335,135900.0
2008-07-11 09:40:00,22.09,22.16,22.03,22.13,193700.0,17.4257,17.4809,17.3783,17.4572,193700.0
2008-07-11 09:50:00,22.14,22.23,22.12,22.21,226100.0,17.4651,17.5361,17.4493,17.5203,226100.0
2008-07-11 10:00:00,22.2,22.26,22.16,22.24,252200.0,17.5124,17.5598,17.4809,17.544,252200.0
2008-07-11 10:10:00,22.24,22.24,22.18,22.21,260700.0,17.544,17.544,17.4966,17.5203,260700.0
2008-07-11 10:20:00,22.21,22.24,22.04,22.11,307200.0,17.5203,17.544,17.3862,17.4414,307200.0
2008-07-11 10:30:00,22.13,22.15,22.06,22.06,231200.0,17.4572,17.473,17.402,17.402,231200.0
2008-07-11 10:40:00,22.06,22.12,22.06,22.12,175700.0,17.402,17.4493,17.402,17.4493,175700.0
2008-07-11 10:50:00,22.13,22.2,22.12,22.18,118900.0,17.4572,17.5124,17.4493,17.4966,118900.0
2008-07-11 11:00:00,22.16,22.2,22.06,22.08,1062400.0,17.4809,17.5124,17.402,17.4178,1062400.0
2008-07-11 11:10:00,22.08,22.13,22.05,22.07,135600.0,17.4178,17.4572,17.3941,17.4099,135600.0
2008-07-11 11:20:00,22.08,22.08,22.03,22.04,1223800.0,17.4178,17.4178,17.3783,17.3862,1223800.0
2008-07-11 11:30:00,22.04,22.11,21.97,22.11,205100.0,17.3862,17.4414,17.331,17.4414,205100.0
2008-07-11 11:40:00,22.1,22.18,22.1,22.15,113400.0,17.4335,17.4966,17.4335,17.473,113400.0
2008-07-11 11:50:00,22.15,22.17,22.05,22.17,2312100.0,17.473,17.4888,17.3941,17.4888,2312100.0
2008-07-11 12:00:00,22.17,22.17,22.11,22.11,85400.0,17.4888,17.4888,17.4414,17.4414,85400.0
2008-07-11 12:10:00,22.11,22.14,22.09,22.11,74200.0,17.4414,17.4651,17.4257,17.4414,74200.0
2008-07-11 12:20:00,22.1,22.15,22.09,22.12,154200.0,17.4335,17.473,17.4257,17.4493,154200.0
2008-07-11 12:30:00,22.12,22.12,22.04,22.05,117500.0,17.4493,17.4493,17.3862,17.3941,117500.0
2008-07-11 12:40:00,22.04,22.08,22.01,22.05,96500.0,17.3862,17.4178,17.3625,17.3941,96500.0
2008-07-11 12:50:00,22.06,22.06,21.92,21.96,174600.0,17.402,17.402,17.2915,17.3231,174600.0
2008-07-11 13:00:00,21.96,22.02,21.92,21.99,75700.0,17.3231,17.3704,17.2915,17.3468,75700.0
2008-07-11 13:10:00,21.99,22.02,21.93,22.0,123500.0,17.3468,17.3704,17.2994,17.3547,123500.0
2008-07-11 13:20:00,22.01,22.03,21.98,22.02,112100.0,17.3625,17.3783,17.3389,17.3704,112100.0
2008-07-11 13:30:00,22.01,22.09,22.0,22.07,133200.0,17.3625,17.4257,17.3547,17.4099,133200.0
2008-07-11 13:40:00,22.08,22.12,22.04,22.06,139600.0,17.4178,17.4493,17.3862,17.402,139600.0
2008-07-11 13:50:00,22.05,22.14,22.03,22.08,87200.0,17.3941,17.4651,17.3783,17.4178,87200.0
2008-07-11 14:00:00,22.09,22.17,22.05,22.11,157800.0,17.4257,17.4888,17.3941,17.4414,157800.0
2008-07-11 14:10:00,22.12,22.14,22.07,22.12,204500.0,17.4493,17.4651,17.4099,17.4493,204500.0
2008-07-11 14:20:00,22.12,22.12,22.02,22.05,208700.0,17.4493,17.4493,17.3704,17.3941,208700.0
2008-07-11 14:30:00,22.05,22.09,22.01,22.07,104300.0,17.3941,17.4257,17.3625,17.4099,104300.0
2008-07-11 14:40:00,22.07,22.31,22.06,22.31,222100.0,17.4099,17.5992,17.402,17.5992,222100.0
2008-07-11 14:50:00,22.31,22.4,22.19,22.37,490400.0,17.5992,17.6702,17.5045,17.6465,490400.0
2008-07-11 15:00:00,22.39,22.54,22.34,22.44,796600.0,17.6623,17.7806,17.6229,17.7017,796600.0
2008-07-11 15:10:00,22.45,22.46,22.27,22.27,307700.0,17.7096,17.7175,17.5676,17.5676,307700.0
2008-07-11 15:20:00,22.27,22.35,22.22,22.27,355300.0,17.5676,17.6308,17.5282,17.5676,355300.0
2008-07-11 15:30:00,22.28,22.29,22.13,22.16,346900.0,17.5755,17.5834,17.4572,17.4809,346900.0
2008-07-11 15:40:00,22.16,22.2,22.1,22.18,524000.0,17.4809,17.5124,17.4335,17.4966,524000.0
2008-07-11 15:50:00,22.18,22.28,22.17,22.23,574100.0,17.4966,17.5755,17.4888,17.5361,574100.0
2008-07-14 09:30:00,22.42,22.55,22.39,22.39,485200.0,17.686,17.7885,17.6623,17.6623,485200.0
2008-07-14 09:40:00,22.4,22.42,22.36,22.39,303300.0,17.6702,17.686,17.6386,17.6623,303300.0
2008-07-14 09:50:00,22.38,22.4,22.3,22.31,878600.0,17.6544,17.6702,17.5913,17.5992,878600.0
2008-07-14 10:00:00,22.31,22.35,22.21,22.33,738700.0,17.5992,17.6308,17.5203,17.615,738700.0
2008-07-14 10:10:00,22.33,22.38,22.29,22.35,853000.0,17.615,17.6544,17.5834,17.6308,853000.0
2008-07-14 10:20:00,22.36,22.37,22.18,22.21,354000.0,17.6386,17.6465,17.4966,17.5203,354000.0
2008-07-14 10:30:00,22.21,22.28,22.21,22.23,343200.0,17.5203,17.5755,17.5203,17.5361,343200.0
2008-07-14 10:40:00,22.23,22.24,22.15,22.19,272800.0,17.5361,17.544,17.473,17.5045,272800.0
2008-07-14 10:50:00,22.19,22.32,22.19,22.3,160800.0,17.5045,17.6071,17.5045,17.5913,160800.0
2008-07-14 11:00:00,22.29,22.3,22.19,22.19,148400.0,17.5834,17.5913,17.5045,17.5045,148400.0
2008-07-14 11:10:00,22.17,22.22,22.13,22.2,115800.0,17.4888,17.5282,17.4572,17.5124,115800.0
2008-07-14 11:20:00,22.21,22.21,22.14,22.18,147000.0,17.5203,17.5203,17.4651,17.4966,147000.0
2008-07-14 11:30:00,22.18,22.18,22.12,22.15,70000.0,17.4966,17.4966,17.4493,17.473,70000.0
2008-07-14 11:40:00,22.15,22.2,22.14,22.15,101000.0,17.473,17.5124,17.4651,17.473,101000.0
2008-07-14 11:50:00,22.15,22.16,21.98,22.07,362700.0,17.473,17.4809,17.3389,17.4099,362700.0
2008-07-14 12:00:00,22.07,22.09,22.01,22.02,371800.0,17.4099,17.4257,17.3625,17.3704,371800.0
2008-07-14 12:10:00,22.02,22.07,22.0,22.06,185500.0,17.3704,17.4099,17.3547,17.402,185500.0
2008-07-14 12:20:00,22.07,22.08,22.0,22.03,96300.0,17.4099,17.4178,17.3547,17.3783,96300.0
2008-07-14 12:30:00,22.04,22.06,21.97,22.01,151600.0,17.3862,17.402,17.331,17.3625,151600.0
2008-07-14 12:40:00,22.01,22.04,22.01,22.02,91800.0,17.3625,17.3862,17.3625,17.3704,91800.0
2008-07-14 12:50:00,22.03,22.08,22.02,22.03,76700.0,17.3783,17.4178,17.3704,17.3783,76700.0
2008-07-14 13:00:00,22.03,22.04,21.96,21.98,110000.0,17.3783,17.3862,17.3231,17.3389,110000.0
2008-07-14 13:10:00,21.98,22.0,21.94,21.98,137000.0,17.3389,17.3547,17.3073,17.3389,137000.0
2008-07-14 13:20:00,21.99,22.02,21.98,22.01,137000.0,17.3468,17.3704,17.3389,17.3625,137000.0
2008-07-14 13:30:00,22.02,22.04,21.98,22.04,47500.0,17.3704,17.3862,17.3389,17.3862,47500.0
2008-07-14 13:40:00,22.05,22.14,22.02,22.11,111200.0,17.3941,17.4651,17.3704,17.4414,111200.0
2008-07-14 13:50:00,22.11,22.11,22.03,22.07,73400.0,17.4414,17.4414,17.3783,17.4099,73400.0
2008-07-14 14:00:00,22.08,22.12,22.05,22.11,66900.0,17.4178,17.4493,17.3941,17.4414,66900.0
2008-07-14 14:10:00,22.11,22.12,22.07,22.1,115000.0,17.4414,17.4493,17.4099,17.4335,115000.0
2008-07-14 14:20:00,22.1,22.13,22.09,22.1,41100.0,17.4335,17.4572,17.4257,17.4335,41100.0
2008-07-14 14:30:00,22.11,22.14,22.1,22.11,90000.0,17.4414,17.4651,17.4335,17.4414,90000.0
2008-07-14 14:40:00,22.1,22.11,22.01,22.04,147200.0,17.4335,17.4414,17.3625,17.3862,147200.0
2008-07-14 14:50:00,22.03,22.03,21.98,22.01,86300.0,17.3783,17.3783,17.3389,17.3625,86300.0
2008-07-14 15:00:00,22.0,22.02,21.93,21.94,208900.0,17.3547,17.3704,17.2994,17.3073,208900.0
2008-07-14 15:10:00,21.94,21.99,21.94,21.98,171900.0,17.3073,17.3468,17.3073,17.3389,171900.0
2008-07-14 15:20:00,21.98,22.12,21.96,22.08,487800.0,17.3389,17.4493,17.3231,17.4178,487800.0
2008-07-14 15:30:00,22.09,22.19,22.09,22.15,863800.0,17.4257,17.5045,17.4257,17.473,863800.0
2008-07-14 15:40:00,22.15,22.15,22.05,22.12,1012500.0,17.473,17.473,17.3941,17.4493,1012500.0
2008-07-14 15:50:00,22.11,22.13,21.99,22.03,1394000.0,17.4414,17.4572,17.3468,17.3783,1394000.0
2008-07-15 09:30:00,21.79,21.86,21.76,21.79,157700.0,17.189,17.2442,17.1653,17.189,157700.0
2008-07-15 09:40:00,21.79,21.86,21.79,21.82,107500.0,17.189,17.2442,17.189,17.2127,107500.0
2008-07-15 09:50:00,21.82,21.82,21.71,21.74,303200.0,17.2127,17.2127,17.1259,17.1496,303200.0
2008-07-15 10:00:00,21.75,21.76,21.58,21.64,589500.0,17.1574,17.1653,17.0233,17.0707,589500.0
2008-07-15 10:10:00,21.65,21.75,21.62,21.74,313300.0,17.0786,17.1574,17.0549,17.1496,313300.0
2008-07-15 10:20:00,21.75,21.77,21.68,21.7,289100.0,17.1574,17.1732,17.1022,17.118,289100.0
2008-07-15 10:30:00,21.68,21.71,21.65,21.69,193100.0,17.1022,17.1259,17.0786,17.1101,193100.0
2008-07-15 10:40:00,21.7,21.76,21.68,21.74,158300.0,17.118,17.1653,17.1022,17.1496,158300.0
2008-07-15 10:50:00,21.74,21.82,21.72,21.77,375500.0,17.1496,17.2127,17.1338,17.1732,375500.0
2008-07-15 11:00:00,21.77,22.07,21.77,21.98,391700.0,17.1732,17.4099,17.1732,17.3389,391700.0
2008-07-15 11:10:00,21.97,22.02,21.93,22.02,284300.0,17.331,17.3704,17.2994,17.3704,284300.0
2008-07-15 11:20:00,22.03,22.03,21.87,21.88,274800.0,17.3783,17.3783,17.2521,17.26,274800.0
2008-07-15 11:30:00,21.87,21.89,21.81,21.84,175900.0,17.2521,17.2679,17.2048,17.2284,175900.0
2008-07-15 11:40:00,21.83,21.86,21.78,21.81,130900.0,17.2206,17.2442,17.1811,17.2048,130900.0
2008-07-15 11:50:00,21.81,22.0,21.8,21.96,242900.0,17.2048,17.3547,17.1969,17.3231,242900.0
2008-07-15 12:00:00,21.96,22.04,21.92,21.92,265000.0,17.3231,17.3862,17.2915,17.2915,265000.0
2008-07-15 12:10:00,21.92,22.03,21.91,22.02,159700.0,17.2915,17.3783,17.2837,17.3704,159700.0
2008-07-15 12:20:00,22.03,22.06,21.98,22.03,147900.0,17.3783,17.402,17.3389,17.3783,147900.0
2008-07-15 12:30:00,22.04,22.14,22.04,22.09,144800.0,17.3862,17.4651,17.3862,17.4257,144800.0
2008-07-15 12:40:00,22.09,22.13,22.01,22.01,351600.0,17.4257,17.4572,17.3625,17.3625,351600.0
2008-07-15 12:50:00,22.01,22.11,22.01,22.11,184700.0,17.3625,17.4414,17.3625,17.4414,184700.0
2008-07-15 13:00:00,22.12,22.2,22.1,22.14,193900.0,17.4493,17.5124,17.4335,17.4651,193900.0
2008-07-15 13:10:00,22.15,22.19,22.08,22.09,66600.0,17.473,17.5045,17.4178,17.4257,66600.0
2008-07-15 13:20:00,22.09,22.1,22.01,22.03,111700.0,17.4257,17.4335,17.3625,17.3783,111700.0
2008-07-15 13:30:00,22.03,22.09,22.0,22.02,211800.0,17.3783,17.4257,17.3547,17.3704,211800.0
2008-07-15 13:40:00,22.02,22.14,22.02,22.14,82000.0,17.3704,17.4651,17.3704,17.4651,82000.0
2008-07-15 13:50:00,22.15,22.17,22.11,22.12,104700.0,17.473,17.4888,17.4414,17.4493,104700.0
2008-07-15 14:00:00,22.12,22.14,22.06,22.06,145400.0,17.4493,17.4651,17.402,17.402,145400.0
2008-07-15 14:10:00,22.06,22.18,22.06,22.17,281100.0,17.402,17.4966,17.402,17.4888,281100.0
2008-07-15 14:20:00,22.15,22.17,22.12,22.16,170000.0,17.473,17.4888,17.4493,17.4809,170000.0
2008-07-15 14:30:00,22.17,22.24,22.16,22.21,450500.0,17.4888,17.544,17.4809,17.5203,450500.0
2008-07-15 14:40:00,22.2,22.26,22.17,22.26,175300.0,17.5124,17.5598,17.4888,17.5598,175300.0
2008-07-15 14:50:00,22.27,22.31,22.23,22.28,305200.0,17.5676,17.5992,17.5361,17.5755,305200.0
2008-07-15 15:00:00,22.28,22.37,22.27,22.35,426600.0,17.5755,17.6465,17.5676,17.6308,426600.0
2008-07-15 15:10:00,22.35,22.36,22.26,22.3,236300.0,17.6308,17.6386,17.5598,17.5913,236300.0
2008-07-15 15:20:00,22.3,22.31,22.2,22.2,259200.0,17.5913,17.5992,17.5124,17.5124,259200.0
2008-07-15 15:30:00,22.19,22.24,22.14,22.17,403800.0,17.5045,17.544,17.4651,17.4888,403800.0
2008-07-15 15:40:00,22.17,22.19,22.05,22.07,445500.0,17.4888,17.5045,17.3941,17.4099,445500.0
2008-07-15 15:50:00,22.07,22.12,22.03,22.04,540100.0,17.4099,17.4493,17.3783,17.3862,540100.0
2008-07-16 09:30:00,22.11,22.11,21.97,22.01,76100.0,17.4414,17.4414,17.331,17.3625,76100.0
2008-07-16 09:40:00,22.0,22.0,21.87,21.89,172300.0,17.3547,17.3547,17.2521,17.2679,172300.0
2008-07-16 09:50:00,21.89,22.14,21.88,22.12,285200.0,17.2679,17.4651,17.26,17.4493,285200.0
2008-07-16 10:00:00,22.11,22.13,22.02,22.05,134300.0,17.4414,17.4572,17.3704,17.3941,134300.0
2008-07-16 10:10:00,22.05,22.05,21.94,21.94,110700.0,17.3941,17.3941,17.3073,17.3073,110700.0
2008-07-16 10:20:00,21.94,22.01,21.91,22.0,136900.0,17.3073,17.3625,17.2837,17.3547,136900.0
2008-07-16 10:30:00,22.0,22.2,21.99,22.2,262000.0,17.3547,17.5124,17.3468,17.5124,262000.0
2008-07-16 10:40:00,22.21,22.25,22.18,22.19,154200.0,17.5203,17.5519,17.4966,17.5045,154200.0
2008-07-16 10:50:00,22.19,22.25,22.18,22.22,140900.0,17.5045,17.5519,17.4966,17.5282,140900.0
2008-07-16 11:00:00,22.23,22.31,22.23,22.27,211800.0,17.5361,17.5992,17.5361,17.5676,211800.0
2008-07-16 11:10:00,22.27,22.32,22.27,22.29,87900.0,17.5676,17.6071,17.5676,17.5834,87900.0
2008-07-16 11:20:00,22.28,22.28,22.17,22.2,221600.0,17.5755,17.5755,17.4888,17.5124,221600.0
2008-07-16 11:30:00,22.2,22.25,22.2,22.22,487200.0,17.5124,17.5519,17.5124,17.5282,487200.0
2008-07-16 11:40:00,22.2,22.22,22.15,22.18,154600.0,17.5124,17.5282,17.473,17.4966,154600.0
2008-07-16 11:50:00,22.18,22.24,22.18,22.21,152800.0,17.4966,17.544,17.4966,17.5203,152800.0
2008-07-16 12:00:00,22.2,22.2,22.16,22.16,48100.0,17.5124,17.5124,17.4809,17.4809,48100.0
2008-07-16 12:10:00,22.16,22.23,22.15,22.21,93300.0,17.4809,17.5361,17.473,17.5203,93300.0
2008-07-16 12:20:00,22.21,22.25,22.17,22.24,260100.0,17.5203,17.5519,17.4888,17.544,260100.0
2008-07-16 12:30:00,22.24,22.26,22.21,22.21,149400.0,17.544,17.5598,17.5203,17.5203,149400.0
2008-07-16 12:40:00,22.22,22.26,22.22,22.24,100800.0,17.5282,17.5598,17.5282,17.544,100800.0
2008-07-16 12:50:00,22.24,22.28,22.24,22.27,114900.0,17.544,17.5755,17.544,17.5676,114900.0
2008-07-16 13:00:00,22.27,22.34,22.26,22.33,108100.0,17.5676,17.6229,17.5598,17.615,108100.0
2008-07-16 13:10:00,22.32,22.32,22.27,22.3,181200.0,17.6071,17.6071,17.5676,17.5913,181200.0
2008-07-16 13:20:00,22.3,22.38,22.29,22.35,59600.0,17.5913,17.6544,17.5834,17.6308,59600.0
2008-07-16 13:30:00,22.35,22.36,22.31,22.31,59300.0,17.6308,17.6386,17.5992,17.5992,59300.0
2008-07-16 13:40:00,22.32,22.33,22.28,22.28,74100.0,17.6071,17.615,17.5755,17.5755,74100.0
2008-07-16 13:50:00,22.29,22.33,22.29,22.33,66100.0,17.5834,17.615,17.5834,17.615,66100.0
2008-07-16 14:00:00,22.33,22.36,22.27,22.3,355400.0,17.615,17.6386,17.5676,17.5913,355400.0
2008-07-16 14:10:00,22.3,22.4,22.3,22.38,161200.0,17.5913,17.6702,17.5913,17.6544,161200.0
2008-07-16 14:20:00,22.37,22.41,22.35,22.36,116200.0,17.6465,17.6781,17.6308,17.6386,116200.0
2008-07-16 14:30:00,22.36,22.41,22.34,22.4,213900.0,17.6386,17.6781,17.6229,17.6702,213900.0
2008-07-16 14:40:00,22.39,22.43,22.35,22.39,192800.0,17.6623,17.6939,17.6308,17.6623,192800.0
2008-07-16 14:50:00,22.39,22.43,22.38,22.42,120100.0,17.6623,17.6939,17.6544,17.686,120100.0
2008-07-16 15:00:00,22.41,22.44,22.4,22.41,114000.0,17.6781,17.7017,17.6702,17.6781,114000.0
2008-07-16 15:10:00,22.41,22.42,22.38,22.41,85300.0,17.6781,17.686,17.6544,17.6781,85300.0
2008-07-16 15:20:00,22.41,22.45,22.4,22.44,87500.0,17.6781,17.7096,17.6702,17.7017,87500.0
2008-07-16 15:30:00,22.44,22.46,22.39,22.46,255200.0,17.7017,17.7175,17.6623,17.7175,255200.0
2008-07-16 15:40:00,22.46,22.46,22.43,22.45,255900.0,17.7175,17.7175,17.6939,17.7096,255900.0
2008-07-16 15:50:00,22.45,22.48,22.44,22.47,519000.0,17.7096,17.7333,17.7017,17.7254,519000.0
2008-07-17 09:30:00,22.6,22.64,22.43,22.64,1333200.0,17.828,17.8595,17.6939,17.8595,1333200.0
2008-07-17 09:40:00,22.64,22.65,22.51,22.52,1618700.0,17.8595,17.8674,17.757,17.7649,1618700.0
2008-07-17 09:50:00,22.52,22.55,22.46,22.48,1127800.0,17.7649,17.7885,17.7175,17.7333,1127800.0
2008-07-17 10:00:00,22.47,22.51,22.36,22.4,259400.0,17.7254,17.757,17.6386,17.6702,259400.0
2008-07-17 10:10:00,22.4,22.46,22.37,22.45,454600.0,17.6702,17.7175,17.6465,17.7096,454600.0
2008-07-17 10:20:00,22.46,22.46,22.42,22.42,649700.0,17.7175,17.7175,17.686,17.686,649700.0
2008-07-17 10:30:00,22.43,22.48,22.4,22.44,533600.0,17.6939,17.7333,17.6702,17.7017,533600.0
2008-07-17 10:40:00,22.45,22.47,22.39,22.46,498600.0,17.7096,17.7254,17.6623,17.7175,498600.0
2008-07-17 10:50:00,22.45,22.46,22.4,22.46,182900.0,17.7096,17.7175,17.6702,17.7175,182900.0
2008-07-17 11:00:00,22.46,22.48,22.35,22.36,211800.0,17.7175,17.7333,17.6308,17.6386,211800.0
2008-07-17 11:10:00,22.36,22.4,22.34,22.37,267300.0,17.6386,17.6702,17.6229,17.6465,267300.0
2008-07-17 11:20:00,22.37,22.51,22.36,22.48,207900.0,17.6465,17.757,17.6386,17.7333,207900.0
2008-07-17 11:30:00,22.48,22.48,22.43,22.48,192500.0,17.7333,17.7333,17.6939,17.7333,192500.0
2008-07-17 11:40:00,22.49,22.52,22.49,22.49,141000.0,17.7412,17.7649,17.7412,17.7412,141000.0
2008-07-17 11:50:00,22.49,22.51,22.48,22.5,79900.0,17.7412,17.757,17.7333,17.7491,79900.0
2008-07-17 12:00:00,22.49,22.49,22.43,22.43,53900.0,17.7412,17.7412,17.6939,17.6939,53900.0
2008-07-17 12:10:00,22.44,22.46,22.43,22.45,100400.0,17.7017,17.7175,17.6939,17.7096,100400.0
2008-07-17 12:20:00,22.46,22.49,22.45,22.46,35400.0,17.7175,17.7412,17.7096,17.7175,35400.0
2008-07-17 12:30:00,22.46,22.46,22.4,22.4,35300.0,17.7175,17.7175,17.6702,17.6702,35300.0
2008-07-17 12:40:00,22.4,22.47,22.4,22.47,57300.0,17.6702,17.7254,17.6702,17.7254,57300.0
2008-07-17 12:50:00,22.47,22.52,22.47,22.5,49700.0,17.7254,17.7649,17.7254,17.7491,49700.0
2008-07-17 13:00:00,22.5,22.54,22.48,22.54,68600.0,17.7491,17.7806,17.7333,17.7806,68600.0
2008-07-17 13:10:00,22.53,22.69,22.52,22.69,243500.0,17.7727,17.899,17.7649,17.899,243500.0
2008-07-17 13:20:00,22.69,22.69,22.61,22.66,143900.0,17.899,17.899,17.8359,17.8753,143900.0
2008-07-17 13:30:00,22.66,22.75,22.65,22.74,191100.0,17.8753,17.9463,17.8674,17.9384,191100.0
2008-07-17 13:40:00,22.74,22.77,22.72,22.76,212000.0,17.9384,17.9621,17.9226,17.9542,212000.0
2008-07-17 13:50:00,22.77,22.78,22.74,22.75,128900.0,17.9621,17.97,17.9384,17.9463,128900.0
2008-07-17 14:00:00,22.75,22.81,22.74,22.78,286400.0,17.9463,17.9936,17.9384,17.97,286400.0
2008-07-17 14:10:00,22.78,22.8,22.75,22.76,139400.0,17.97,17.9857,17.9463,17.9542,139400.0
2008-07-17 14:20:00,22.77,22.82,22.76,22.81,109300.0,17.9621,18.0015,17.9542,17.9936,109300.0
2008-07-17 14:30:00,22.8,22.8,22.73,22.74,104600.0,17.9857,17.9857,17.9305,17.9384,104600.0
2008-07-17 14:40:00,22.75,22.76,22.71,22.75,122600.0,17.9463,17.9542,17.9147,17.9463,122600.0
2008-07-17 14:50:00,22.76,22.79,22.71,22.74,76500.0,17.9542,17.9778,17.9147,17.9384,76500.0
2008-07-17 15:00:00,22.74,22.79,22.73,22.73,109000.0,17.9384,17.9778,17.9305,17.9305,109000.0
2008-07-17 15:10:00,22.73,22.77,22.72,22.77,90300.0,17.9305,17.9621,17.9226,17.9621,90300.0
2008-07-17 15:20:00,22.76,22.78,22.71,22.71,132300.0,17.9542,17.97,17.9147,17.9147,132300.0
2008-07-17 15:30:00,22.71,22.73,22.61,22.63,261200.0,17.9147,17.9305,17.8359,17.8516,261200.0
2008-07-17 15:40:00,22.62,22.73,22.62,22.71,887300.0,17.8437,17.9305,17.8437,17.9147,887300.0
2008-07-17 15:50:00,22.7,22.7,22.65,22.67,1321000.0,17.9068,17.9068,17.8674,17.8832,1321000.0
2008-07-18 09:30:00,22.68,22.68,22.39,22.4,556500.0,17.8911,17.8911,17.6623,17.6702,556500.0
2008-07-18 09:40:00,22.4,22.42,22.31,22.32,222100.0,17.6702,17.686,17.5992,17.6071,222100.0
2008-07-18 09:50:00,22.33,22.33,22.25,22.31,759200.0,17.615,17.615,17.5519,17.5992,759200.0
2008-07-18 10:00:00,22.3,22.31,22.25,22.29,540200.0,17.5913,17.5992,17.5519,17.5834,540200.0
2008-07-18 10:10:00,22.3,22.31,22.27,22.3,212300.0,17.5913,17.5992,17.5676,17.5913,212300.0
2008-07-18 10:20:00,22.29,22.29,22.23,22.28,377400.0,17.5834,17.5834,17.5361,17.5755,377400.0
2008-07-18 10:30:00,22.29,22.3,22.2,22.21,81900.0,17.5834,17.5913,17.5124,17.5203,81900.0
2008-07-18 10:40:00,22.2,22.31,22.18,22.31,53000.0,17.5124,17.5992,17.4966,17.5992,53000.0
2008-07-18 10:50:00,22.31,22.32,22.29,22.3,99700.0,17.5992,17.6071,17.5834,17.5913,99700.0
2008-07-18 11:00:00,22.3,22.34,22.3,22.34,68100.0,17.5913,17.6229,17.5913,17.6229,68100.0
2008-07-18 11:10:00,22.34,22.45,22.34,22.43,85800.0,17.6229,17.7096,17.6229,17.6939,85800.0
2008-07-18 11:20:00,22.43,22.44,22.41,22.41,80500.0,17.6939,17.7017,17.6781,17.6781,80500.0
2008-07-18 11:30:00,22.41,22.43,22.41,22.41,74400.0,17.6781,17.6939,17.6781,17.6781,74400.0
2008-07-18 11:40:00,22.41,22.44,22.41,22.42,64400.0,17.6781,17.7017,17.6781,17.686,64400.0
2008-07-18 11:50:00,22.42,22.43,22.4,22.42,36200.0,17.686,17.6939,17.6702,17.686,36200.0
2008-07-18 12:00:00,22.42,22.43,22.39,22.39,63300.0,17.686,17.6939,17.6623,17.6623,63300.0
2008-07-18 12:10:00,22.39,22.4,22.31,22.32,131300.0,17.6623,17.6702,17.5992,17.6071,131300.0
2008-07-18 12:20:00,22.32,22.36,22.32,22.34,31000.0,17.6071,17.6386,17.6071,17.6229,31000.0
2008-07-18 12:30:00,22.33,22.34,22.3,22.32,53500.0,17.615,17.6229,17.5913,17.6071,53500.0
2008-07-18 12:40:00,22.33,22.36,22.31,22.36,29500.0,17.615,17.6386,17.5992,17.6386,29500.0
2008-07-18 12:50:00,22.35,22.35,22.29,22.29,71700.0,17.6308,17.6308,17.5834,17.5834,71700.0
2008-07-18 13:00:00,22.29,22.33,22.29,22.3,69900.0,17.5834,17.615,17.5834,17.5913,69900.0
2008-07-18 13:10:00,22.3,22.34,22.28,22.32,64000.0,17.5913,17.6229,17.5755,17.6071,64000.0
2008-07-18 13:20:00,22.32,22.34,22.3,22.33,31200.0,17.6071,17.6229,17.5913,17.615,31200.0
2008-07-18 13:30:00,22.33,22.38,22.31,22.35,48100.0,17.615,17.6544,17.5992,17.6308,48100.0
2008-07-18 13:40:00,22.35,22.39,22.34,22.36,56100.0,17.6308,17.6623,17.6229,17.6386,56100.0
2008-07-18 13:50:00,22.36,22.38,22.34,22.35,71300.0,17.6386,17.6544,17.6229,17.6308,71300.0
2008-07-18 14:00:00,22.35,22.35,22.31,22.33,150000.0,17.6308,17.6308,17.5992,17.615,150000.0
2008-07-18 14:10:00,22.33,22.38,22.33,22.37,97300.0,17.615,17.6544,17.615,17.6465,97300.0
2008-07-18 14:20:00,22.38,22.39,22.36,22.36,55900.0,17.6544,17.6623,17.6386,17.6386,55900.0
2008-07-18 14:30:00,22.37,22.37,22.34,22.36,30800.0,17.6465,17.6465,17.6229,17.6386,30800.0
2008-07-18 14:40:00,22.36,22.37,22.35,22.36,35600.0,17.6386,17.6465,17.6308,17.6386,35600.0
2008-07-18 14:50:00,22.35,22.36,22.31,22.33,81700.0,17.6308,17.6386,17.5992,17.615,81700.0
2008-07-18 15:00:00,22.32,22.36,22.31,22.35,75500.0,17.6071,17.6386,17.5992,17.6308,75500.0
2008-07-18 15:10:00,22.35,22.37,22.32,22.32,86200.0,17.6308,17.6465,17.6071,17.6071,86200.0
2008-07-18 15:20:00,22.33,22.35,22.33,22.33,87600.0,17.615,17.6308,17.615,17.615,87600.0
2008-07-18 15:30:00,22.34,22.38,22.34,22.38,116200.0,17.6229,17.6544,17.6229,17.6544,116200.0
2008-07-18 15:40:00,22.38,22.41,22.37,22.4,189600.0,17.6544,17.6781,17.6465,17.6702,189600.0
2008-07-18 15:50:00,22.4,22.52,22.38,22.49,2292500.0,17.6702,17.7649,17.6544,17.7412,2292500.0
2008-07-21 09:30:00,22.53,22.54,22.39,22.44,391800.0,17.7727,17.7806,17.6623,17.7017,391800.0
2008-07-21 09:40:00,22.43,22.47,22.43,22.44,181700.0,17.6939,17.7254,17.6939,17.7017,181700.0
2008-07-21 09:50:00,22.43,22.5,22.42,22.49,142400.0,17.6939,17.7491,17.686,17.7412,142400.0
2008-07-21 10:00:00,22.49,22.53,22.39,22.41,104300.0,17.7412,17.7727,17.6623,17.6781,104300.0
2008-07-21 10:10:00,22.41,22.45,22.39,22.42,120900.0,17.6781,17.7096,17.6623,17.686,120900.0
2008-07-21 10:20:00,22.43,22.43,22.34,22.35,171000.0,17.6939,17.6939,17.6229,17.6308,171000.0
2008-07-21 10:30:00,22.35,22.38,22.34,22.37,114100.0,17.6308,17.6544,17.6229,17.6465,114100.0
2008-07-21 10:40:00,22.38,22.38,22.35,22.38,131300.0,17.6544,17.6544,17.6308,17.6544,131300.0
2008-07-21 10:50:00,22.38,22.39,22.35,22.36,60800.0,17.6544,17.6623,17.6308,17.6386,60800.0
2008-07-21 11:00:00,22.36,22.37,22.32,22.35,102000.0,17.6386,17.6465,17.6071,17.6308,102000.0
2008-07-21 11:10:00,22.36,22.37,22.32,22.34,41100.0,17.6386,17.6465,17.6071,17.6229,41100.0
2008-07-21 11:20:00,22.33,22.36,22.32,22.35,83200.0,17.615,17.6386,17.6071,17.6308,83200.0
2008-07-21 11:30:00,22.34,22.34,22.27,22.27,102800.0,17.6229,17.6229,17.5676,17.5676,102800.0
2008-07-21 11:40:00,22.26,22.26,22.21,22.25,120900.0,17.5598,17.5598,17.5203,17.5519,120900.0
2008-07-21 11:50:00,22.24,22.25,22.19,22.2,72400.0,17.544,17.5519,17.5045,17.5124,72400.0
2008-07-21 12:00:00,22.19,22.22,22.18,22.19,58900.0,17.5045,17.5282,17.4966,17.5045,58900.0
2008-07-21 12:10:00,22.19,22.2,22.18,22.19,28000.0,17.5045,17.5124,17.4966,17.5045,28000.0
2008-07-21 12:20:00,22.2,22.22,22.18,22.2,69300.0,17.5124,17.5282,17.4966,17.5124,69300.0
2008-07-21 12:30:00,22.21,22.25,22.21,22.24,44900.0,17.5203,17.5519,17.5203,17.544,44900.0
2008-07-21 12:40:00,22.24,22.26,22.22,22.26,39800.0,17.544,17.5598,17.5282,17.5598,39800.0
2008-07-21 12:50:00,22.25,22.26,22.2,22.21,47200.0,17.5519,17.5598,17.5124,17.5203,47200.0
2008-07-21 13:00:00,22.21,22.24,22.2,22.24,69900.0,17.5203,17.544,17.5124,17.544,69900.0
2008-07-21 13:10:00,22.23,22.27,22.21,22.26,94200.0,17.5361,17.5676,17.5203,17.5598,94200.0
2008-07-21 13:20:00,22.26,22.28,22.24,22.26,78400.0,17.5598,17.5755,17.544,17.5598,78400.0
2008-07-21 13:30:00,22.25,22.31,22.25,22.3,56200.0,17.5519,17.5992,17.5519,17.5913,56200.0
2008-07-21 13:40:00,22.31,22.31,22.27,22.27,43100.0,17.5992,17.5992,17.5676,17.5676,43100.0
2008-07-21 13:50:00,22.27,22.3,22.27,22.27,100000.0,17.5676,17.5913,17.5676,17.5676,100000.0
2008-07-21 14:00:00,22.27,22.29,22.24,22.27,114100.0,17.5676,17.5834,17.544,17.5676,114100.0
2008-07-21 14:10:00,22.27,22.28,22.23,22.26,90400.0,17.5676,17.5755,17.5361,17.5598,90400.0
2008-07-21 14:20:00,22.26,22.28,22.22,22.23,91500.0,17.5598,17.5755,17.5282,17.5361,91500.0
2008-07-21 14:30:00,22.23,22.24,22.2,22.21,80500.0,17.5361,17.544,17.5124,17.5203,80500.0
2008-07-21 14:40:00,22.21,22.21,22.18,22.21,81300.0,17.5203,17.5203,17.4966,17.5203,81300.0
2008-07-21 14:50:00,22.2,22.23,22.2,22.23,50300.0,17.5124,17.5361,17.5124,17.5361,50300.0
2008-07-21 15:00:00,22.22,22.24,22.18,22.21,106600.0,17.5282,17.544,17.4966,17.5203,106600.0
2008-07-21 15:10:00,22.21,22.24,22.2,22.23,105100.0,17.5203,17.544,17.5124,17.5361,105100.0
2008-07-21 15:20:00,22.23,22.26,22.22,22.24,184800.0,17.5361,17.5598,17.5282,17.544,184800.0
2008-07-21 15:30:00,22.23,22.25,22.22,22.23,101100.0,17.5361,17.5519,17.5282,17.5361,101100.0
2008-07-21 15:40:00,22.24,22.28,22.22,22.27,502100.0,17.544,17.5755,17.5282,17.5676,502100.0
2008-07-21 15:50:00,22.27,22.27,22.22,22.26,664800.0,17.5676,17.5676,17.5282,17.5598,664800.0
2008-07-21 16:00:00,22.29,22.4,22.26,22.36,2000.0,17.5834,17.6702,17.5598,17.6386,2000.0
2008-07-21 16:10:00,22.36,22.36,22.36,22.36,0.0,17.6386,17.6386,17.6386,17.6386,0.0
2008-07-22 09:30:00,21.88,21.93,21.75,21.92,840700.0,17.26,17.2994,17.1574,17.2915,840700.0
2008-07-22 09:40:00,21.92,21.93,21.85,21.89,251700.0,17.2915,17.2994,17.2363,17.2679,251700.0
2008-07-22 09:50:00,21.89,21.96,21.89,21.93,256600.0,17.2679,17.3231,17.2679,17.2994,256600.0
2008-07-22 10:00:00,21.93,22.04,21.93,21.98,312100.0,17.2994,17.3862,17.2994,17.3389,312100.0
2008-07-22 10:10:00,21.98,22.07,21.96,22.06,109700.0,17.3389,17.4099,17.3231,17.402,109700.0
2008-07-22 10:20:00,22.06,22.08,22.01,22.01,117900.0,17.402,17.4178,17.3625,17.3625,117900.0
2008-07-22 10:30:00,22.01,22.04,21.94,21.96,207200.0,17.3625,17.3862,17.3073,17.3231,207200.0
2008-07-22 10:40:00,21.97,21.99,21.96,21.97,75900.0,17.331,17.3468,17.3231,17.331,75900.0
2008-07-22 10:50:00,21.98,21.98,21.9,21.91,116700.0,17.3389,17.3389,17.2758,17.2837,116700.0
2008-07-22 11:00:00,21.92,21.95,21.9,21.93,170700.0,17.2915,17.3152,17.2758,17.2994,170700.0
2008-07-22 11:10:00,21.93,21.98,21.93,21.95,151900.0,17.2994,17.3389,17.2994,17.3152,151900.0
2008-07-22 11:20:00,21.95,21.99,21.95,21.98,88400.0,17.3152,17.3468,17.3152,17.3389,88400.0
2008-07-22 11:30:00,21.97,22.0,21.95,21.95,174800.0,17.331,17.3547,17.3152,17.3152,174800.0
2008-07-22 11:40:00,21.96,21.97,21.95,21.95,100800.0,17.3231,17.331,17.3152,17.3152,100800.0
2008-07-22 11:50:00,21.95,21.95,21.91,21.92,205300.0,17.3152,17.3152,17.2837,17.2915,205300.0
2008-07-22 12:00:00,21.92,21.95,21.91,21.95,76500.0,17.2915,17.3152,17.2837,17.3152,76500.0
2008-07-22 12:10:00,21.95,21.96,21.92,21.94,165000.0,17.3152,17.3231,17.2915,17.3073,165000.0
2008-07-22 12:20:00,21.94,21.97,21.91,21.94,151700.0,17.3073,17.331,17.2837,17.3073,151700.0
2008-07-22 12:30:00,21.93,21.95,21.92,21.92,146500.0,17.2994,17.3152,17.2915,17.2915,146500.0
2008-07-22 12:40:00,21.92,21.94,21.91,21.94,123600.0,17.2915,17.3073,17.2837,17.3073,123600.0
2008-07-22 12:50:00,21.94,21.96,21.92,21.96,88200.0,17.3073,17.3231,17.2915,17.3231,88200.0
2008-07-22 13:00:00,21.96,21.97,21.93,21.95,88000.0,17.3231,17.331,17.2994,17.3152,88000.0
2008-07-22 13:10:00,21.95,21.96,21.95,21.95,110200.0,17.3152,17.3231,17.3152,17.3152,110200.0
2008-07-22 13:20:00,21.95,21.99,21.94,21.97,93900.0,17.3152,17.3468,17.3073,17.331,93900.0
2008-07-22 13:30:00,21.96,22.0,21.95,21.99,113500.0,17.3231,17.3547,17.3152,17.3468,113500.0
2008-07-22 13:40:00,21.99,22.01,21.98,22.0,149500.0,17.3468,17.3625,17.3389,17.3547,149500.0
2008-07-22 13:50:00,22.0,22.01,21.99,22.0,133800.0,17.3547,17.3625,17.3468,17.3547,133800.0
2008-07-22 14:00:00,22.0,22.01,21.97,21.99,196300.0,17.3547,17.3625,17.331,17.3468,196300.0
2008-07-22 14:10:00,21.99,21.99,21.91,21.92,242000.0,17.3468,17.3468,17.2837,17.2915,242000.0
2008-07-22 14:20:00,21.93,21.95,21.92,21.95,135000.0,17.2994,17.3152,17.2915,17.3152,135000.0
2008-07-22 14:30:00,21.95,21.96,21.92,21.95,148200.0,17.3152,17.3231,17.2915,17.3152,148200.0
2008-07-22 14:40:00,21.94,22.02,21.94,22.01,254700.0,17.3073,17.3704,17.3073,17.3625,254700.0
2008-07-22 14:50:00,22.01,22.03,22.0,22.03,111200.0,17.3625,17.3783,17.3547,17.3783,111200.0
2008-07-22 15:00:00,22.03,22.05,21.99,22.0,153300.0,17.3783,17.3941,17.3468,17.3547,153300.0
2008-07-22 15:10:00,22.0,22.03,21.99,22.01,140600.0,17.3547,17.3783,17.3468,17.3625,140600.0
2008-07-22 15:20:00,22.02,22.05,22.01,22.05,288300.0,17.3704,17.3941,17.3625,17.3941,288300.0
2008-07-22 15:30:00,22.05,22.11,22.04,22.11,304000.0,17.3941,17.4414,17.3862,17.4414,304000.0
2008-07-22 15:40:00,22.11,22.19,22.11,22.18,378700.0,17.4414,17.5045,17.4414,17.4966,378700.0
2008-07-22 15:50:00,22.19,22.22,22.17,22.22,488000.0,17.5045,17.5282,17.4888,17.5282,488000.0
2008-07-22 16:00:00,22.23,22.23,22.19,22.19,91300.0,17.5361,17.5361,17.5045,17.5045,91300.0
2008-07-22 16:10:00,22.19,22.19,22.19,22.19,0.0,17.5045,17.5045,17.5045,17.5045,0.0
2008-07-23 09:30:00,22.29,22.4,22.29,22.33,144000.0,17.5834,17.6702,17.5834,17.615,144000.0
2008-07-23 09:40:00,22.33,22.45,22.32,22.41,234500.0,17.615,17.7096,17.6071,17.6781,234500.0
2008-07-23 09:50:00,22.41,22.42,22.38,22.4,233100.0,17.6781,17.686,17.6544,17.6702,233100.0
2008-07-23 10:00:00,22.4,22.45,22.38,22.43,348500.0,17.6702,17.7096,17.6544,17.6939,348500.0
2008-07-23 10:10:00,22.43,22.52,22.43,22.51,267300.0,17.6939,17.7649,17.6939,17.757,267300.0
2008-07-23 10:20:00,22.51,22.65,22.51,22.61,249600.0,17.757,17.8674,17.757,17.8359,249600.0
2008-07-23 10:30:00,22.61,22.75,22.6,22.74,272800.0,17.8359,17.9463,17.828,17.9384,272800.0
2008-07-23 10:40:00,22.75,22.78,22.67,22.69,153000.0,17.9463,17.97,17.8832,17.899,153000.0
2008-07-23 10:50:00,22.69,22.71,22.61,22.62,100000.0,17.899,17.9147,17.8359,17.8437,100000.0
2008-07-23 11:00:00,22.61,22.61,22.52,22.57,118800.0,17.8359,17.8359,17.7649,17.8043,118800.0
2008-07-23 11:10:00,22.56,22.63,22.55,22.61,46300.0,17.7964,17.8516,17.7885,17.8359,46300.0
2008-07-23 11:20:00,22.6,22.66,22.6,22.65,68200.0,17.828,17.8753,17.828,17.8674,68200.0
2008-07-23 11:30:00,22.65,22.66,22.61,22.61,61700.0,17.8674,17.8753,17.8359,17.8359,61700.0
2008-07-23 11:40:00,22.62,22.65,22.6,22.6,101000.0,17.8437,17.8674,17.828,17.828,101000.0
2008-07-23 11:50:00,22.6,22.6,22.48,22.5,75200.0,17.828,17.828,17.7333,17.7491,75200.0
2008-07-23 12:00:00,22.51,22.55,22.5,22.51,45800.0,17.757,17.7885,17.7491,17.757,45800.0
2008-07-23 12:10:00,22.5,22.51,22.41,22.46,251600.0,17.7491,17.757,17.6781,17.7175,251600.0
2008-07-23 12:20:00,22.46,22.47,22.42,22.46,52000.0,17.7175,17.7254,17.686,17.7175,52000.0
2008-07-23 12:30:00,22.46,22.48,22.41,22.48,54000.0,17.7175,17.7333,17.6781,17.7333,54000.0
2008-07-23 12:40:00,22.49,22.52,22.47,22.5,66200.0,17.7412,17.7649,17.7254,17.7491,66200.0
2008-07-23 12:50:00,22.51,22.54,22.5,22.53,66200.0,17.757,17.7806,17.7491,17.7727,66200.0
2008-07-23 13:00:00,22.54,22.55,22.48,22.49,51000.0,17.7806,17.7885,17.7333,17.7412,51000.0
2008-07-23 13:10:00,22.49,22.53,22.49,22.52,33600.0,17.7412,17.7727,17.7412,17.7649,33600.0
2008-07-23 13:20:00,22.52,22.53,22.49,22.5,59600.0,17.7649,17.7727,17.7412,17.7491,59600.0
2008-07-23 13:30:00,22.5,22.52,22.46,22.52,96600.0,17.7491,17.7649,17.7175,17.7649,96600.0
2008-07-23 13:40:00,22.53,22.6,22.52,22.55,102300.0,17.7727,17.828,17.7649,17.7885,102300.0
2008-07-23 13:50:00,22.56,22.56,22.45,22.49,211700.0,17.7964,17.7964,17.7096,17.7412,211700.0
2008-07-23 14:00:00,22.48,22.57,22.47,22.55,175800.0,17.7333,17.8043,17.7254,17.7885,175800.0
2008-07-23 14:10:00,22.55,22.56,22.49,22.51,229700.0,17.7885,17.7964,17.7412,17.757,229700.0
2008-07-23 14:20:00,22.51,22.59,22.5,22.59,131100.0,17.757,17.8201,17.7491,17.8201,131100.0
2008-07-23 14:30:00,22.59,22.62,22.55,22.57,288600.0,17.8201,17.8437,17.7885,17.8043,288600.0
2008-07-23 14:40:00,22.57,22.6,22.55,22.57,130600.0,17.8043,17.828,17.7885,17.8043,130600.0
2008-07-23 14:50:00,22.58,22.61,22.57,22.58,59600.0,17.8122,17.8359,17.8043,17.8122,59600.0
2008-07-23 15:00:00,22.58,22.58,22.54,22.54,58500.0,17.8122,17.8122,17.7806,17.7806,58500.0
2008-07-23 15:10:00,22.55,22.6,22.54,22.57,78500.0,17.7885,17.828,17.7806,17.8043,78500.0
2008-07-23 15:20:00,22.57,22.6,22.55,22.55,555200.0,17.8043,17.828,17.7885,17.7885,555200.0
2008-07-23 15:30:00,22.56,22.58,22.53,22.55,677600.0,17.7964,17.8122,17.7727,17.7885,677600.0
2008-07-23 15:40:00,22.55,22.57,22.53,22.57,817500.0,17.7885,17.8043,17.7727,17.8043,817500.0
2008-07-23 15:50:00,22.57,22.62,22.56,22.61,1247500.0,17.8043,17.8437,17.7964,17.8359,1247500.0
2008-07-23 16:00:00,22.6,22.61,22.6,22.61,14200.0,17.828,17.8359,17.828,17.8359,14200.0
2008-07-23 16:10:00,22.62,22.62,22.62,22.62,500.0,17.8437,17.8437,17.8437,17.8437,500.0
2008-07-24 09:30:00,22.72,22.73,22.5,22.54,147700.0,17.9226,17.9305,17.7491,17.7806,147700.0
2008-07-24 09:40:00,22.53,22.54,22.46,22.46,139400.0,17.7727,17.7806,17.7175,17.7175,139400.0
2008-07-24 09:50:00,22.46,22.46,22.42,22.43,110100.0,17.7175,17.7175,17.686,17.6939,110100.0
2008-07-24 10:00:00,22.43,22.43,22.33,22.33,207100.0,17.6939,17.6939,17.615,17.615,207100.0
2008-07-24 10:10:00,22.33,22.36,22.31,22.35,193800.0,17.615,17.6386,17.5992,17.6308,193800.0
2008-07-24 10:20:00,22.35,22.36,22.33,22.34,162600.0,17.6308,17.6386,17.615,17.6229,162600.0
2008-07-24 10:30:00,22.35,22.39,22.34,22.38,107300.0,17.6308,17.6623,17.6229,17.6544,107300.0
2008-07-24 10:40:00,22.38,22.39,22.33,22.34,173000.0,17.6544,17.6623,17.615,17.6229,173000.0
2008-07-24 10:50:00,22.33,22.39,22.33,22.37,185400.0,17.615,17.6623,17.615,17.6465,185400.0
2008-07-24 11:00:00,22.37,22.37,22.28,22.29,163400.0,17.6465,17.6465,17.5755,17.5834,163400.0
2008-07-24 11:10:00,22.29,22.33,22.28,22.31,371500.0,17.5834,17.615,17.5755,17.5992,371500.0
2008-07-24 11:20:00,22.31,22.33,22.28,22.28,129500.0,17.5992,17.615,17.5755,17.5755,129500.0
2008-07-24 11:30:00,22.28,22.32,22.27,22.32,187300.0,17.5755,17.6071,17.5676,17.6071,187300.0
2008-07-24 11:40:00,22.32,22.32,22.29,22.31,112800.0,17.6071,17.6071,17.5834,17.5992,112800.0
2008-07-24 11:50:00,22.31,22.33,22.3,22.33,102600.0,17.5992,17.615,17.5913,17.615,102600.0
2008-07-24 12:00:00,22.34,22.35,22.28,22.31,64000.0,17.6229,17.6308,17.5755,17.5992,64000.0
2008-07-24 12:10:00,22.32,22.32,22.29,22.3,52700.0,17.6071,17.6071,17.5834,17.5913,52700.0
2008-07-24 12:20:00,22.3,22.3,22.26,22.26,52000.0,17.5913,17.5913,17.5598,17.5598,52000.0
2008-07-24 12:30:00,22.26,22.29,22.24,22.27,95500.0,17.5598,17.5834,17.544,17.5676,95500.0
2008-07-24 12:40:00,22.27,22.32,22.26,22.31,86400.0,17.5676,17.6071,17.5598,17.5992,86400.0
2008-07-24 12:50:00,22.31,22.32,22.29,22.29,103600.0,17.5992,17.6071,17.5834,17.5834,103600.0
2008-07-24 13:00:00,22.29,22.29,22.22,22.24,84900.0,17.5834,17.5834,17.5282,17.544,84900.0
2008-07-24 13:10:00,22.25,22.31,22.25,22.29,133000.0,17.5519,17.5992,17.5519,17.5834,133000.0
2008-07-24 13:20:00,22.28,22.31,22.28,22.31,221400.0,17.5755,17.5992,17.5755,17.5992,221400.0
2008-07-24 13:30:00,22.31,22.34,22.29,22.3,190200.0,17.5992,17.6229,17.5834,17.5913,190200.0
2008-07-24 13:40:00,22.31,22.32,22.28,22.32,141400.0,17.5992,17.6071,17.5755,17.6071,141400.0
2008-07-24 13:50:00,22.32,22.34,22.29,22.32,115900.0,17.6071,17.6229,17.5834,17.6071,115900.0
2008-07-24 14:00:00,22.32,22.33,22.29,22.31,125600.0,17.6071,17.615,17.5834,17.5992,125600.0
2008-07-24 14:10:00,22.3,22.31,22.23,22.26,103800.0,17.5913,17.5992,17.5361,17.5598,103800.0
2008-07-24 14:20:00,22.26,22.28,22.24,22.26,75400.0,17.5598,17.5755,17.544,17.5598,75400.0
2008-07-24 14:30:00,22.26,22.27,22.24,22.25,80800.0,17.5598,17.5676,17.544,17.5519,80800.0
2008-07-24 14:40:00,22.26,22.27,22.23,22.25,74200.0,17.5598,17.5676,17.5361,17.5519,74200.0
2008-07-24 14:50:00,22.24,22.27,22.19,22.27,146700.0,17.544,17.5676,17.5045,17.5676,146700.0
2008-07-24 15:00:00,22.26,22.31,22.24,22.29,169900.0,17.5598,17.5992,17.544,17.5834,169900.0
2008-07-24 15:10:00,22.28,22.29,22.21,22.23,203600.0,17.5755,17.5834,17.5203,17.5361,203600.0
2008-07-24 15:20:00,22.23,22.25,22.21,22.22,253600.0,17.5361,17.5519,17.5203,17.5282,253600.0
2008-07-24 15:30:00,22.21,22.23,22.17,22.19,242000.0,17.5203,17.5361,17.4888,17.5045,242000.0
2008-07-24 15:40:00,22.19,22.2,22.12,22.12,229500.0,17.5045,17.5124,17.4493,17.4493,229500.0
2008-07-24 15:50:00,22.13,22.15,22.1,22.13,502300.0,17.4572,17.473,17.4335,17.4572,502300.0
2008-07-24 16:00:00,22.1,22.1,22.02,22.05,16800.0,17.4335,17.4335,17.3704,17.3941,16800.0
2008-07-24 16:10:00,22.05,22.05,22.05,22.05,100.0,17.3941,17.3941,17.3941,17.3941,100.0
2008-07-25 09:30:00,22.36,22.36,22.2,22.23,150400.0,17.6386,17.6386,17.5124,17.5361,150400.0
2008-07-25 09:40:00,22.23,22.23,22.14,22.15,269000.0,17.5361,17.5361,17.4651,17.473,269000.0
2008-07-25 09:50:00,22.15,22.27,22.14,22.24,170500.0,17.473,17.5676,17.4651,17.544,170500.0
2008-07-25 10:00:00,22.24,22.33,22.24,22.29,151300.0,17.544,17.615,17.544,17.5834,151300.0
2008-07-25 10:10:00,22.3,22.34,22.28,22.32,214200.0,17.5913,17.6229,17.5755,17.6071,214200.0
2008-07-25 10:20:00,22.31,22.32,22.22,22.22,87100.0,17.5992,17.6071,17.5282,17.5282,87100.0
2008-07-25 10:30:00,22.23,22.26,22.22,22.25,96900.0,17.5361,17.5598,17.5282,17.5519,96900.0
2008-07-25 10:40:00,22.25,22.32,22.25,22.31,103600.0,17.5519,17.6071,17.5519,17.5992,103600.0
2008-07-25 10:50:00,22.31,22.36,22.28,22.35,139300.0,17.5992,17.6386,17.5755,17.6308,139300.0
2008-07-25 11:00:00,22.34,22.35,22.31,22.32,119700.0,17.6229,17.6308,17.5992,17.6071,119700.0
2008-07-25 11:10:00,22.31,22.32,22.29,22.31,83800.0,17.5992,17.6071,17.5834,17.5992,83800.0
2008-07-25 11:20:00,22.32,22.33,22.26,22.28,67500.0,17.6071,17.615,17.5598,17.5755,67500.0
2008-07-25 11:30:00,22.29,22.32,22.29,22.3,48000.0,17.5834,17.6071,17.5834,17.5913,48000.0
2008-07-25 11:40:00,22.3,22.34,22.29,22.31,99400.0,17.5913,17.6229,17.5834,17.5992,99400.0
2008-07-25 11:50:00,22.32,22.33,22.3,22.3,98400.0,17.6071,17.615,17.5913,17.5913,98400.0
2008-07-25 12:00:00,22.3,22.31,22.29,22.3,34200.0,17.5913,17.5992,17.5834,17.5913,34200.0
2008-07-25 12:10:00,22.29,22.3,22.23,22.23,64800.0,17.5834,17.5913,17.5361,17.5361,64800.0
2008-07-25 12:20:00,22.23,22.26,22.23,22.26,26800.0,17.5361,17.5598,17.5361,17.5598,26800.0
2008-07-25 12:30:00,22.25,22.27,22.23,22.24,30500.0,17.5519,17.5676,17.5361,17.544,30500.0
2008-07-25 12:40:00,22.23,22.28,22.23,22.26,118300.0,17.5361,17.5755,17.5361,17.5598,118300.0
2008-07-25 12:50:00,22.27,22.29,22.25,22.28,60300.0,17.5676,17.5834,17.5519,17.5755,60300.0
2008-07-25 13:00:00,22.28,22.31,22.28,22.3,42800.0,17.5755,17.5992,17.5755,17.5913,42800.0
2008-07-25 13:10:00,22.31,22.31,22.22,22.27,221200.0,17.5992,17.5992,17.5282,17.5676,221200.0
2008-07-25 13:20:00,22.28,22.3,22.23,22.25,204200.0,17.5755,17.5913,17.5361,17.5519,204200.0
2008-07-25 13:30:00,22.25,22.28,22.24,22.26,74400.0,17.5519,17.5755,17.544,17.5598,74400.0
2008-07-25 13:40:00,22.26,22.26,22.21,22.24,93100.0,17.5598,17.5598,17.5203,17.544,93100.0
2008-07-25 13:50:00,22.24,22.29,22.24,22.26,177600.0,17.544,17.5834,17.544,17.5598,177600.0
2008-07-25 14:00:00,22.26,22.34,22.25,22.34,191900.0,17.5598,17.6229,17.5519,17.6229,191900.0
2008-07-25 14:10:00,22.32,22.33,22.29,22.32,124800.0,17.6071,17.615,17.5834,17.6071,124800.0
2008-07-25 14:20:00,22.32,22.32,22.29,22.31,126900.0,17.6071,17.6071,17.5834,17.5992,126900.0
2008-07-25 14:30:00,22.3,22.34,22.3,22.33,63100.0,17.5913,17.6229,17.5913,17.615,63100.0
2008-07-25 14:40:00,22.33,22.35,22.31,22.35,63600.0,17.615,17.6308,17.5992,17.6308,63600.0
2008-07-25 14:50:00,22.35,22.41,22.33,22.4,84200.0,17.6308,17.6781,17.615,17.6702,84200.0
2008-07-25 15:00:00,22.41,22.41,22.36,22.38,73700.0,17.6781,17.6781,17.6386,17.6544,73700.0
2008-07-25 15:10:00,22.38,22.38,22.34,22.36,103300.0,17.6544,17.6544,17.6229,17.6386,103300.0
2008-07-25 15:20:00,22.37,22.39,22.34,22.36,198900.0,17.6465,17.6623,17.6229,17.6386,198900.0
2008-07-25 15:30:00,22.36,22.37,22.33,22.34,150600.0,17.6386,17.6465,17.615,17.6229,150600.0
2008-07-25 15:40:00,22.35,22.4,22.33,22.4,136800.0,17.6308,17.6702,17.615,17.6702,136800.0
2008-07-25 15:50:00,22.4,22.43,22.38,22.39,218800.0,17.6702,17.6939,17.6544,17.6623,218800.0
2008-07-25 16:00:00,22.36,22.39,22.34,22.36,4900.0,17.6386,17.6623,17.6229,17.6386,4900.0
2008-07-25 16:10:00,22.36,22.36,22.36,22.36,0.0,17.6386,17.6386,17.6386,17.6386,0.0
2008-07-28 09:30:00,22.37,22.37,22.23,22.33,127900.0,17.6465,17.6465,17.5361,17.615,127900.0
2008-07-28 09:40:00,22.33,22.36,22.24,22.25,55100.0,17.615,17.6386,17.544,17.5519,55100.0
2008-07-28 09:50:00,22.25,22.29,22.25,22.26,58100.0,17.5519,17.5834,17.5519,17.5598,58100.0
2008-07-28 10:00:00,22.26,22.33,22.26,22.33,46200.0,17.5598,17.615,17.5598,17.615,46200.0
2008-07-28 10:10:00,22.32,22.32,22.27,22.31,34400.0,17.6071,17.6071,17.5676,17.5992,34400.0
2008-07-28 10:20:00,22.31,22.33,22.29,22.33,72200.0,17.5992,17.615,17.5834,17.615,72200.0
2008-07-28 10:30:00,22.32,22.34,22.29,22.31,88200.0,17.6071,17.6229,17.5834,17.5992,88200.0
2008-07-28 10:40:00,22.31,22.32,22.26,22.27,97400.0,17.5992,17.6071,17.5598,17.5676,97400.0
2008-07-28 10:50:00,22.27,22.28,22.24,22.27,94400.0,17.5676,17.5755,17.544,17.5676,94400.0
2008-07-28 11:00:00,22.27,22.27,22.21,22.21,68800.0,17.5676,17.5676,17.5203,17.5203,68800.0
2008-07-28 11:10:00,22.21,22.22,22.18,22.2,74100.0,17.5203,17.5282,17.4966,17.5124,74100.0
2008-07-28 11:20:00,22.19,22.2,22.16,22.18,120500.0,17.5045,17.5124,17.4809,17.4966,120500.0
2008-07-28 11:30:00,22.17,22.18,22.12,22.13,81700.0,17.4888,17.4966,17.4493,17.4572,81700.0
2008-07-28 11:40:00,22.13,22.14,22.1,22.13,91400.0,17.4572,17.4651,17.4335,17.4572,91400.0
2008-07-28 11:50:00,22.14,22.17,22.13,22.17,44600.0,17.4651,17.4888,17.4572,17.4888,44600.0
2008-07-28 12:00:00,22.16,22.18,22.15,22.17,56300.0,17.4809,17.4966,17.473,17.4888,56300.0
2008-07-28 12:10:00,22.16,22.17,22.14,22.15,33000.0,17.4809,17.4888,17.4651,17.473,33000.0
2008-07-28 12:20:00,22.15,22.16,22.13,22.14,56300.0,17.473,17.4809,17.4572,17.4651,56300.0
2008-07-28 12:30:00,22.14,22.16,22.11,22.11,85400.0,17.4651,17.4809,17.4414,17.4414,85400.0
2008-07-28 12:40:00,22.1,22.1,22.04,22.05,126500.0,17.4335,17.4335,17.3862,17.3941,126500.0
2008-07-28 12:50:00,22.05,22.07,22.0,22.01,132000.0,17.3941,17.4099,17.3547,17.3625,132000.0
2008-07-28 13:00:00,22.01,22.03,21.99,22.03,136500.0,17.3625,17.3783,17.3468,17.3783,136500.0
2008-07-28 13:10:00,22.03,22.05,22.02,22.02,109100.0,17.3783,17.3941,17.3704,17.3704,109100.0
2008-07-28 13:20:00,22.02,22.04,22.0,22.02,188300.0,17.3704,17.3862,17.3547,17.3704,188300.0
2008-07-28 13:30:00,22.02,22.03,21.99,22.0,201100.0,17.3704,17.3783,17.3468,17.3547,201100.0
2008-07-28 13:40:00,22.01,22.05,22.01,22.01,85900.0,17.3625,17.3941,17.3625,17.3625,85900.0
2008-07-28 13:50:00,22.02,22.06,22.02,22.03,55800.0,17.3704,17.402,17.3704,17.3783,55800.0
2008-07-28 14:00:00,22.03,22.04,22.01,22.01,149700.0,17.3783,17.3862,17.3625,17.3625,149700.0
2008-07-28 14:10:00,22.01,22.02,21.93,21.94,312100.0,17.3625,17.3704,17.2994,17.3073,312100.0
2008-07-28 14:20:00,21.95,21.97,21.93,21.94,109500.0,17.3152,17.331,17.2994,17.3073,109500.0
2008-07-28 14:30:00,21.93,22.03,21.93,22.02,229500.0,17.2994,17.3783,17.2994,17.3704,229500.0
2008-07-28 14:40:00,22.02,22.03,21.95,21.97,205600.0,17.3704,17.3783,17.3152,17.331,205600.0
2008-07-28 14:50:00,21.96,21.99,21.91,21.93,147900.0,17.3231,17.3468,17.2837,17.2994,147900.0
2008-07-28 15:00:00,21.93,21.96,21.93,21.96,72300.0,17.2994,17.3231,17.2994,17.3231,72300.0
2008-07-28 15:10:00,21.96,22.0,21.95,21.98,87500.0,17.3231,17.3547,17.3152,17.3389,87500.0
2008-07-28 15:20:00,21.98,22.01,21.96,21.97,202800.0,17.3389,17.3625,17.3231,17.331,202800.0
2008-07-28 15:30:00,21.98,21.99,21.94,21.94,209900.0,17.3389,17.3468,17.3073,17.3073,209900.0
2008-07-28 15:40:00,21.94,21.95,21.89,21.89,342100.0,17.3073,17.3152,17.2679,17.2679,342100.0
2008-07-28 15:50:00,21.88,22.0,21.87,21.94,330200.0,17.26,17.3547,17.2521,17.3073,330200.0
2008-07-28 16:00:00,21.94,22.09,21.93,22.09,5100.0,17.3073,17.4257,17.2994,17.4257,5100.0
2008-07-28 16:10:00,22.09,22.09,22.09,22.09,0.0,17.4257,17.4257,17.4257,17.4257,0.0
2008-07-29 09:30:00,22.01,22.08,22.0,22.02,60200.0,17.3625,17.4178,17.3547,17.3704,60200.0
2008-07-29 09:40:00,22.02,22.08,22.02,22.06,181300.0,17.3704,17.4178,17.3704,17.402,181300.0
2008-07-29 09:50:00,22.06,22.15,22.06,22.12,112700.0,17.402,17.473,17.402,17.4493,112700.0
2008-07-29 10:00:00,22.13,22.28,22.13,22.24,241900.0,17.4572,17.5755,17.4572,17.544,241900.0
2008-07-29 10:10:00,22.24,22.3,22.23,22.27,145300.0,17.544,17.5913,17.5361,17.5676,145300.0
2008-07-29 10:20:00,22.26,22.28,22.24,22.25,79300.0,17.5598,17.5755,17.544,17.5519,79300.0
2008-07-29 10:30:00,22.25,22.3,22.25,22.29,55800.0,17.5519,17.5913,17.5519,17.5834,55800.0
2008-07-29 10:40:00,22.3,22.36,22.29,22.35,167600.0,17.5913,17.6386,17.5834,17.6308,167600.0
2008-07-29 10:50:00,22.34,22.35,22.32,22.34,63000.0,17.6229,17.6308,17.6071,17.6229,63000.0
2008-07-29 11:00:00,22.34,22.34,22.29,22.29,59700.0,17.6229,17.6229,17.5834,17.5834,59700.0
2008-07-29 11:10:00,22.29,22.33,22.29,22.31,56500.0,17.5834,17.615,17.5834,17.5992,56500.0
2008-07-29 11:20:00,22.32,22.32,22.28,22.29,86200.0,17.6071,17.6071,17.5755,17.5834,86200.0
2008-07-29 11:30:00,22.3,22.31,22.27,22.31,55100.0,17.5913,17.5992,17.5676,17.5992,55100.0
2008-07-29 11:40:00,22.31,22.38,22.3,22.36,81000.0,17.5992,17.6544,17.5913,17.6386,81000.0
2008-07-29 11:50:00,22.36,22.36,22.34,22.35,63600.0,17.6386,17.6386,17.6229,17.6308,63600.0
2008-07-29 12:00:00,22.34,22.38,22.33,22.35,119900.0,17.6229,17.6544,17.615,17.6308,119900.0
2008-07-29 12:10:00,22.34,22.36,22.31,22.31,89300.0,17.6229,17.6386,17.5992,17.5992,89300.0
2008-07-29 12:20:00,22.31,22.33,22.3,22.32,91400.0,17.5992,17.615,17.5913,17.6071,91400.0
2008-07-29 12:30:00,22.32,22.33,22.29,22.29,65500.0,17.6071,17.615,17.5834,17.5834,65500.0
2008-07-29 12:40:00,22.29,22.3,22.26,22.3,41100.0,17.5834,17.5913,17.5598,17.5913,41100.0
2008-07-29 12:50:00,22.3,22.32,22.27,22.29,148200.0,17.5913,17.6071,17.5676,17.5834,148200.0
2008-07-29 13:00:00,22.29,22.29,22.25,22.25,75600.0,17.5834,17.5834,17.5519,17.5519,75600.0
2008-07-29 13:10:00,22.25,22.28,22.25,22.28,32400.0,17.5519,17.5755,17.5519,17.5755,32400.0
2008-07-29 13:20:00,22.27,22.31,22.26,22.31,50400.0,17.5676,17.5992,17.5598,17.5992,50400.0
2008-07-29 13:30:00,22.31,22.35,22.3,22.33,36100.0,17.5992,17.6308,17.5913,17.615,36100.0
2008-07-29 13:40:00,22.33,22.34,22.31,22.32,72700.0,17.615,17.6229,17.5992,17.6071,72700.0
2008-07-29 13:50:00,22.33,22.35,22.32,22.34,39800.0,17.615,17.6308,17.6071,17.6229,39800.0
2008-07-29 14:00:00,22.34,22.35,22.28,22.29,87900.0,17.6229,17.6308,17.5755,17.5834,87900.0
2008-07-29 14:10:00,22.28,22.3,22.26,22.3,91800.0,17.5755,17.5913,17.5598,17.5913,91800.0
2008-07-29 14:20:00,22.3,22.32,22.3,22.31,59300.0,17.5913,17.6071,17.5913,17.5992,59300.0
2008-07-29 14:30:00,22.31,22.31,22.25,22.25,67700.0,17.5992,17.5992,17.5519,17.5519,67700.0
2008-07-29 14:40:00,22.25,22.27,22.22,22.24,150600.0,17.5519,17.5676,17.5282,17.544,150600.0
2008-07-29 14:50:00,22.24,22.29,22.23,22.28,134800.0,17.544,17.5834,17.5361,17.5755,134800.0
2008-07-29 15:00:00,22.27,22.29,22.26,22.28,67400.0,17.5676,17.5834,17.5598,17.5755,67400.0
2008-07-29 15:10:00,22.28,22.32,22.26,22.3,189800.0,17.5755,17.6071,17.5598,17.5913,189800.0
2008-07-29 15:20:00,22.29,22.35,22.29,22.33,270700.0,17.5834,17.6308,17.5834,17.615,270700.0
2008-07-29 15:30:00,22.33,22.34,22.31,22.34,182600.0,17.615,17.6229,17.5992,17.6229,182600.0
2008-07-29 15:40:00,22.34,22.34,22.28,22.28,146000.0,17.6229,17.6229,17.5755,17.5755,146000.0
2008-07-29 15:50:00,22.28,22.34,22.2,22.3,395800.0,17.5755,17.6229,17.5124,17.5913,395800.0
2008-07-29 16:00:00,22.3,22.3,22.21,22.21,3100.0,17.5913,17.5913,17.5203,17.5203,3100.0
2008-07-29 16:10:00,22.21,22.21,22.21,22.21,0.0,17.5203,17.5203,17.5203,17.5203,0.0
2008-07-30 09:30:00,22.42,22.46,22.37,22.41,69500.0,17.686,17.7175,17.6465,17.6781,69500.0
2008-07-30 09:40:00,22.41,22.44,22.32,22.33,168800.0,17.6781,17.7017,17.6071,17.615,168800.0
2008-07-30 09:50:00,22.33,22.36,22.3,22.3,542500.0,17.615,17.6386,17.5913,17.5913,542500.0
2008-07-30 10:00:00,22.31,22.41,22.29,22.4,418000.0,17.5992,17.6781,17.5834,17.6702,418000.0
2008-07-30 10:10:00,22.4,22.5,22.39,22.5,334500.0,17.6702,17.7491,17.6623,17.7491,334500.0
2008-07-30 10:20:00,22.49,22.52,22.49,22.51,98000.0,17.7412,17.7649,17.7412,17.757,98000.0
2008-07-30 10:30:00,22.51,22.51,22.43,22.45,236700.0,17.757,17.757,17.6939,17.7096,236700.0
2008-07-30 10:40:00,22.45,22.5,22.39,22.45,163900.0,17.7096,17.7491,17.6623,17.7096,163900.0
2008-07-30 10:50:00,22.43,22.44,22.38,22.38,172800.0,17.6939,17.7017,17.6544,17.6544,172800.0
2008-07-30 11:00:00,22.38,22.45,22.36,22.44,144800.0,17.6544,17.7096,17.6386,17.7017,144800.0
2008-07-30 11:10:00,22.43,22.44,22.4,22.41,381400.0,17.6939,17.7017,17.6702,17.6781,381400.0
2008-07-30 11:20:00,22.4,22.45,22.4,22.44,118300.0,17.6702,17.7096,17.6702,17.7017,118300.0
2008-07-30 11:30:00,22.44,22.46,22.42,22.44,97300.0,17.7017,17.7175,17.686,17.7017,97300.0
2008-07-30 11:40:00,22.44,22.46,22.44,22.46,56600.0,17.7017,17.7175,17.7017,17.7175,56600.0
2008-07-30 11:50:00,22.46,22.48,22.45,22.46,68100.0,17.7175,17.7333,17.7096,17.7175,68100.0
2008-07-30 12:00:00,22.46,22.47,22.41,22.41,65100.0,17.7175,17.7254,17.6781,17.6781,65100.0
2008-07-30 12:10:00,22.4,22.4,22.37,22.37,78000.0,17.6702,17.6702,17.6465,17.6465,78000.0
2008-07-30 12:20:00,22.37,22.38,22.36,22.37,62900.0,17.6465,17.6544,17.6386,17.6465,62900.0
2008-07-30 12:30:00,22.37,22.37,22.31,22.31,47400.0,17.6465,17.6465,17.5992,17.5992,47400.0
2008-07-30 12:40:00,22.3,22.3,22.23,22.25,53400.0,17.5913,17.5913,17.5361,17.5519,53400.0
2008-07-30 12:50:00,22.25,22.26,22.24,22.26,705500.0,17.5519,17.5598,17.544,17.5598,705500.0
2008-07-30 13:00:00,22.25,22.26,22.19,22.2,358700.0,17.5519,17.5598,17.5045,17.5124,358700.0
2008-07-30 13:10:00,22.2,22.25,22.16,22.25,160300.0,17.5124,17.5519,17.4809,17.5519,160300.0
2008-07-30 13:20:00,22.25,22.29,22.24,22.27,168000.0,17.5519,17.5834,17.544,17.5676,168000.0
2008-07-30 13:30:00,22.27,22.28,22.24,22.27,87200.0,17.5676,17.5755,17.544,17.5676,87200.0
2008-07-30 13:40:00,22.27,22.29,22.23,22.24,74400.0,17.5676,17.5834,17.5361,17.544,74400.0
2008-07-30 13:50:00,22.24,22.24,22.18,22.21,101200.0,17.544,17.544,17.4966,17.5203,101200.0
2008-07-30 14:00:00,22.22,22.22,22.19,22.22,137200.0,17.5282,17.5282,17.5045,17.5282,137200.0
2008-07-30 14:10:00,22.21,22.23,22.18,22.18,118500.0,17.5203,17.5361,17.4966,17.4966,118500.0
2008-07-30 14:20:00,22.18,22.26,22.18,22.26,186700.0,17.4966,17.5598,17.4966,17.5598,186700.0
2008-07-30 14:30:00,22.26,22.31,22.25,22.27,208000.0,17.5598,17.5992,17.5519,17.5676,208000.0
2008-07-30 14:40:00,22.28,22.29,22.26,22.26,106300.0,17.5755,17.5834,17.5598,17.5598,106300.0
2008-07-30 14:50:00,22.26,22.29,22.24,22.29,131200.0,17.5598,17.5834,17.544,17.5834,131200.0
2008-07-30 15:00:00,22.29,22.31,22.2,22.21,100900.0,17.5834,17.5992,17.5124,17.5203,100900.0
2008-07-30 15:10:00,22.2,22.23,22.16,22.22,206600.0,17.5124,17.5361,17.4809,17.5282,206600.0
2008-07-30 15:20:00,22.23,22.31,22.23,22.31,154100.0,17.5361,17.5992,17.5361,17.5992,154100.0
2008-07-30 15:30:00,22.32,22.4,22.32,22.4,193800.0,17.6071,17.6702,17.6071,17.6702,193800.0
2008-07-30 15:40:00,22.39,22.43,22.37,22.39,319900.0,17.6623,17.6939,17.6465,17.6623,319900.0
2008-07-30 15:50:00,22.4,22.44,22.37,22.44,421700.0,17.6702,17.7017,17.6465,17.7017,421700.0
2008-07-30 16:00:00,22.44,22.46,22.43,22.46,3900.0,17.7017,17.7175,17.6939,17.7175,3900.0
2008-07-30 16:10:00,22.46,22.46,22.46,22.46,0.0,17.7175,17.7175,17.7175,17.7175,0.0
2008-07-31 09:30:00,22.3,22.34,22.2,22.34,65200.0,17.5913,17.6229,17.5124,17.6229,65200.0
2008-07-31 09:40:00,22.33,22.46,22.32,22.46,946800.0,17.615,17.7175,17.6071,17.7175,946800.0
2008-07-31 09:50:00,22.46,22.54,22.46,22.51,147600.0,17.7175,17.7806,17.7175,17.757,147600.0
2008-07-31 10:00:00,22.51,22.52,22.46,22.48,172000.0,17.757,17.7649,17.7175,17.7333,172000.0
2008-07-31 10:10:00,22.49,22.57,22.47,22.55,181700.0,17.7412,17.8043,17.7254,17.7885,181700.0
2008-07-31 10:20:00,22.55,22.63,22.55,22.61,168400.0,17.7885,17.8516,17.7885,17.8359,168400.0
2008-07-31 10:30:00,22.61,22.62,22.54,22.56,134800.0,17.8359,17.8437,17.7806,17.7964,134800.0
2008-07-31 10:40:00,22.57,22.62,22.55,22.58,100600.0,17.8043,17.8437,17.7885,17.8122,100600.0
2008-07-31 10:50:00,22.59,22.63,22.58,22.63,76500.0,17.8201,17.8516,17.8122,17.8516,76500.0
2008-07-31 11:00:00,22.63,22.64,22.59,22.61,60500.0,17.8516,17.8595,17.8201,17.8359,60500.0
2008-07-31 11:10:00,22.61,22.63,22.6,22.62,103100.0,17.8359,17.8516,17.828,17.8437,103100.0
2008-07-31 11:20:00,22.62,22.63,22.55,22.55,145600.0,17.8437,17.8516,17.7885,17.7885,145600.0
2008-07-31 11:30:00,22.55,22.56,22.52,22.54,68500.0,17.7885,17.7964,17.7649,17.7806,68500.0
2008-07-31 11:40:00,22.53,22.54,22.5,22.51,80600.0,17.7727,17.7806,17.7491,17.757,80600.0
2008-07-31 11:50:00,22.5,22.53,22.49,22.52,75400.0,17.7491,17.7727,17.7412,17.7649,75400.0
2008-07-31 12:00:00,22.52,22.55,22.52,22.53,55100.0,17.7649,17.7885,17.7649,17.7727,55100.0
2008-07-31 12:10:00,22.52,22.52,22.41,22.41,89500.0,17.7649,17.7649,17.6781,17.6781,89500.0
2008-07-31 12:20:00,22.41,22.45,22.4,22.44,51800.0,17.6781,17.7096,17.6702,17.7017,51800.0
2008-07-31 12:30:00,22.44,22.47,22.42,22.47,61400.0,17.7017,17.7254,17.686,17.7254,61400.0
2008-07-31 12:40:00,22.47,22.53,22.46,22.51,122200.0,17.7254,17.7727,17.7175,17.757,122200.0
2008-07-31 12:50:00,22.51,22.51,22.48,22.48,61000.0,17.757,17.757,17.7333,17.7333,61000.0
2008-07-31 13:00:00,22.49,22.53,22.49,22.53,51900.0,17.7412,17.7727,17.7412,17.7727,51900.0
2008-07-31 13:10:00,22.53,22.59,22.52,22.56,70500.0,17.7727,17.8201,17.7649,17.7964,70500.0
2008-07-31 13:20:00,22.56,22.57,22.51,22.52,66500.0,17.7964,17.8043,17.757,17.7649,66500.0
2008-07-31 13:30:00,22.52,22.54,22.52,22.54,77100.0,17.7649,17.7806,17.7649,17.7806,77100.0
2008-07-31 13:40:00,22.54,22.58,22.54,22.57,86200.0,17.7806,17.8122,17.7806,17.8043,86200.0
2008-07-31 13:50:00,22.57,22.57,22.52,22.53,106700.0,17.8043,17.8043,17.7649,17.7727,106700.0
2008-07-31 14:00:00,22.52,22.55,22.52,22.55,63600.0,17.7649,17.7885,17.7649,17.7885,63600.0
2008-07-31 14:10:00,22.54,22.58,22.53,22.58,106100.0,17.7806,17.8122,17.7727,17.8122,106100.0
2008-07-31 14:20:00,22.58,22.6,22.51,22.51,124300.0,17.8122,17.828,17.757,17.757,124300.0
2008-07-31 14:30:00,22.51,22.6,22.51,22.6,299400.0,17.757,17.828,17.757,17.828,299400.0
2008-07-31 14:40:00,22.6,22.6,22.55,22.56,193800.0,17.828,17.828,17.7885,17.7964,193800.0
2008-07-31 14:50:00,22.57,22.58,22.53,22.55,89500.0,17.8043,17.8122,17.7727,17.7885,89500.0
2008-07-31 15:00:00,22.56,22.58,22.52,22.53,173700.0,17.7964,17.8122,17.7649,17.7727,173700.0
2008-07-31 15:10:00,22.53,22.56,22.49,22.49,165800.0,17.7727,17.7964,17.7412,17.7412,165800.0
2008-07-31 15:20:00,22.48,22.49,22.46,22.46,185200.0,17.7333,17.7412,17.7175,17.7175,185200.0
2008-07-31 15:30:00,22.46,22.46,22.4,22.4,241800.0,17.7175,17.7175,17.6702,17.6702,241800.0
2008-07-31 15:40:00,22.39,22.43,22.34,22.34,357200.0,17.6623,17.6939,17.6229,17.6229,357200.0
2008-07-31 15:50:00,22.35,22.35,22.29,22.31,273800.0,17.6308,17.6308,17.5834,17.5992,273800.0
2008-07-31 16:00:00,22.3,22.3,22.3,22.3,2500.0,17.5913,17.5913,17.5913,17.5913,2500.0
2008-07-31 16:10:00,22.3,22.3,22.3,22.3,0.0,17.5913,17.5913,17.5913,17.5913,0.0
2008-08-01 09:30:00,22.48,22.48,22.3,22.31,111200.0,17.7333,17.7333,17.5913,17.5992,111200.0
2008-08-01 09:40:00,22.31,22.32,22.14,22.15,1115500.0,17.5992,17.6071,17.4651,17.473,1115500.0
2008-08-01 09:50:00,22.16,22.17,22.01,22.07,292600.0,17.4809,17.4888,17.3625,17.4099,292600.0
2008-08-01 10:00:00,22.07,22.12,21.96,22.01,261900.0,17.4099,17.4493,17.3231,17.3625,261900.0
2008-08-01 10:10:00,22.01,22.06,22.0,22.04,137900.0,17.3625,17.402,17.3547,17.3862,137900.0
2008-08-01 10:20:00,22.04,22.05,21.97,22.03,193000.0,17.3862,17.3941,17.331,17.3783,193000.0
2008-08-01 10:30:00,22.03,22.11,22.03,22.11,148700.0,17.3783,17.4414,17.3783,17.4414,148700.0
2008-08-01 10:40:00,22.11,22.14,22.06,22.13,189300.0,17.4414,17.4651,17.402,17.4572,189300.0
2008-08-01 10:50:00,22.12,22.12,22.07,22.1,92200.0,17.4493,17.4493,17.4099,17.4335,92200.0
2008-08-01 11:00:00,22.11,22.13,22.03,22.05,125000.0,17.4414,17.4572,17.3783,17.3941,125000.0
2008-08-01 11:10:00,22.05,22.07,22.03,22.07,175500.0,17.3941,17.4099,17.3783,17.4099,175500.0
2008-08-01 11:20:00,22.07,22.1,22.04,22.08,91300.0,17.4099,17.4335,17.3862,17.4178,91300.0
2008-08-01 11:30:00,22.07,22.16,22.07,22.16,302000.0,17.4099,17.4809,17.4099,17.4809,302000.0
2008-08-01 11:40:00,22.16,22.16,22.12,22.12,64300.0,17.4809,17.4809,17.4493,17.4493,64300.0
2008-08-01 11:50:00,22.13,22.17,22.12,22.16,115300.0,17.4572,17.4888,17.4493,17.4809,115300.0
2008-08-01 12:00:00,22.17,22.17,22.08,22.1,162500.0,17.4888,17.4888,17.4178,17.4335,162500.0
2008-08-01 12:10:00,22.11,22.13,22.09,22.09,164200.0,17.4414,17.4572,17.4257,17.4257,164200.0
2008-08-01 12:20:00,22.09,22.11,22.08,22.1,133800.0,17.4257,17.4414,17.4178,17.4335,133800.0
2008-08-01 12:30:00,22.1,22.11,22.06,22.09,137800.0,17.4335,17.4414,17.402,17.4257,137800.0
2008-08-01 12:40:00,22.09,22.09,22.06,22.07,133700.0,17.4257,17.4257,17.402,17.4099,133700.0
2008-08-01 12:50:00,22.07,22.07,22.02,22.03,244600.0,17.4099,17.4099,17.3704,17.3783,244600.0
2008-08-01 13:00:00,22.03,22.09,22.03,22.09,118600.0,17.3783,17.4257,17.3783,17.4257,118600.0
2008-08-01 13:10:00,22.09,22.15,22.08,22.13,138100.0,17.4257,17.473,17.4178,17.4572,138100.0
2008-08-01 13:20:00,22.13,22.17,22.11,22.16,181800.0,17.4572,17.4888,17.4414,17.4809,181800.0
2008-08-01 13:30:00,22.16,22.18,22.1,22.15,168000.0,17.4809,17.4966,17.4335,17.473,168000.0
2008-08-01 13:40:00,22.15,22.18,22.13,22.18,142800.0,17.473,17.4966,17.4572,17.4966,142800.0
2008-08-01 13:50:00,22.18,22.2,22.15,22.15,107200.0,17.4966,17.5124,17.473,17.473,107200.0
2008-08-01 14:00:00,22.15,22.16,22.08,22.11,167800.0,17.473,17.4809,17.4178,17.4414,167800.0
2008-08-01 14:10:00,22.11,22.15,22.08,22.13,244500.0,17.4414,17.473,17.4178,17.4572,244500.0
2008-08-01 14:20:00,22.13,22.15,22.12,22.14,124900.0,17.4572,17.473,17.4493,17.4651,124900.0
2008-08-01 14:30:00,22.15,22.16,22.13,22.14,42300.0,17.473,17.4809,17.4572,17.4651,42300.0
2008-08-01 14:40:00,22.14,22.21,22.11,22.21,295900.0,17.4651,17.5203,17.4414,17.5203,295900.0
2008-08-01 14:50:00,22.2,22.21,22.19,22.2,69100.0,17.5124,17.5203,17.5045,17.5124,69100.0
2008-08-01 15:00:00,22.2,22.23,22.13,22.15,155500.0,17.5124,17.5361,17.4572,17.473,155500.0
2008-08-01 15:10:00,22.16,22.2,22.15,22.18,110700.0,17.4809,17.5124,17.473,17.4966,110700.0
2008-08-01 15:20:00,22.17,22.21,22.17,22.19,274500.0,17.4888,17.5203,17.4888,17.5045,274500.0
2008-08-01 15:30:00,22.19,22.24,22.17,22.24,462300.0,17.5045,17.544,17.4888,17.544,462300.0
2008-08-01 15:40:00,22.24,22.26,22.21,22.22,510500.0,17.544,17.5598,17.5203,17.5282,510500.0
2008-08-01 15:50:00,22.21,22.21,22.14,22.17,590600.0,17.5203,17.5203,17.4651,17.4888,590600.0
2008-08-01 16:00:00,22.15,22.15,22.15,22.15,1000.0,17.473,17.473,17.473,17.473,1000.0
2008-08-01 16:10:00,22.17,22.17,22.17,22.17,500.0,17.4888,17.4888,17.4888,17.4888,500.0
2008-08-04 09:30:00,22.18,22.19,22.1,22.12,158400.0,17.4966,17.5045,17.4335,17.4493,158400.0
2008-08-04 09:40:00,22.12,22.14,22.07,22.09,77400.0,17.4493,17.4651,17.4099,17.4257,77400.0
2008-08-04 09:50:00,22.09,22.14,22.09,22.1,98800.0,17.4257,17.4651,17.4257,17.4335,98800.0
2008-08-04 10:00:00,22.11,22.13,22.08,22.09,199900.0,17.4414,17.4572,17.4178,17.4257,199900.0
2008-08-04 10:10:00,22.09,22.1,22.03,22.03,59900.0,17.4257,17.4335,17.3783,17.3783,59900.0
2008-08-04 10:20:00,22.03,22.08,22.03,22.07,63900.0,17.3783,17.4178,17.3783,17.4099,63900.0
2008-08-04 10:30:00,22.07,22.08,22.05,22.05,77200.0,17.4099,17.4178,17.3941,17.3941,77200.0
2008-08-04 10:40:00,22.06,22.08,22.0,22.04,98000.0,17.402,17.4178,17.3547,17.3862,98000.0
2008-08-04 10:50:00,22.04,22.08,22.04,22.06,82300.0,17.3862,17.4178,17.3862,17.402,82300.0
2008-08-04 11:00:00,22.05,22.07,22.03,22.07,113800.0,17.3941,17.4099,17.3783,17.4099,113800.0
2008-08-04 11:10:00,22.07,22.07,22.03,22.05,284900.0,17.4099,17.4099,17.3783,17.3941,284900.0
2008-08-04 11:20:00,22.05,22.1,22.03,22.08,102400.0,17.3941,17.4335,17.3783,17.4178,102400.0
2008-08-04 11:30:00,22.08,22.19,22.08,22.19,134300.0,17.4178,17.5045,17.4178,17.5045,134300.0
2008-08-04 11:40:00,22.19,22.25,22.14,22.14,151100.0,17.5045,17.5519,17.4651,17.4651,151100.0
2008-08-04 11:50:00,22.15,22.17,22.13,22.17,55700.0,17.473,17.4888,17.4572,17.4888,55700.0
2008-08-04 12:00:00,22.18,22.18,22.12,22.15,86700.0,17.4966,17.4966,17.4493,17.473,86700.0
2008-08-04 12:10:00,22.13,22.21,22.13,22.18,109700.0,17.4572,17.5203,17.4572,17.4966,109700.0
2008-08-04 12:20:00,22.18,22.19,22.15,22.18,87300.0,17.4966,17.5045,17.473,17.4966,87300.0
2008-08-04 12:30:00,22.18,22.2,22.17,22.17,59800.0,17.4966,17.5124,17.4888,17.4888,59800.0
2008-08-04 12:40:00,22.16,22.17,22.13,22.13,27800.0,17.4809,17.4888,17.4572,17.4572,27800.0
2008-08-04 12:50:00,22.13,22.14,22.12,22.12,31700.0,17.4572,17.4651,17.4493,17.4493,31700.0
2008-08-04 13:00:00,22.12,22.13,22.11,22.12,51700.0,17.4493,17.4572,17.4414,17.4493,51700.0
2008-08-04 13:10:00,22.13,22.17,22.13,22.15,82700.0,17.4572,17.4888,17.4572,17.473,82700.0
2008-08-04 13:20:00,22.14,22.14,22.11,22.12,45600.0,17.4651,17.4651,17.4414,17.4493,45600.0
2008-08-04 13:30:00,22.11,22.14,22.1,22.12,143000.0,17.4414,17.4651,17.4335,17.4493,143000.0
2008-08-04 13:40:00,22.12,22.15,22.11,22.14,118200.0,17.4493,17.473,17.4414,17.4651,118200.0
2008-08-04 13:50:00,22.14,22.15,22.13,22.14,34900.0,17.4651,17.473,17.4572,17.4651,34900.0
2008-08-04 14:00:00,22.15,22.16,22.13,22.13,36100.0,17.473,17.4809,17.4572,17.4572,36100.0
2008-08-04 14:10:00,22.14,22.15,22.13,22.15,48900.0,17.4651,17.473,17.4572,17.473,48900.0
2008-08-04 14:20:00,22.16,22.21,22.16,22.2,175300.0,17.4809,17.5203,17.4809,17.5124,175300.0
2008-08-04 14:30:00,22.21,22.22,22.19,22.21,50300.0,17.5203,17.5282,17.5045,17.5203,50300.0
2008-08-04 14:40:00,22.21,22.27,22.21,22.24,55900.0,17.5203,17.5676,17.5203,17.544,55900.0
2008-08-04 14:50:00,22.23,22.24,22.2,22.2,41900.0,17.5361,17.544,17.5124,17.5124,41900.0
2008-08-04 15:00:00,22.21,22.22,22.2,22.21,67300.0,17.5203,17.5282,17.5124,17.5203,67300.0
2008-08-04 15:10:00,22.21,22.21,22.17,22.17,36800.0,17.5203,17.5203,17.4888,17.4888,36800.0
2008-08-04 15:20:00,22.16,22.17,22.11,22.11,64600.0,17.4809,17.4888,17.4414,17.4414,64600.0
2008-08-04 15:30:00,22.11,22.15,22.09,22.13,126400.0,17.4414,17.473,17.4257,17.4572,126400.0
2008-08-04 15:40:00,22.13,22.13,22.03,22.05,352000.0,17.4572,17.4572,17.3783,17.3941,352000.0
2008-08-04 15:50:00,22.05,22.08,22.02,22.05,737900.0,17.3941,17.4178,17.3704,17.3941,737900.0
2008-08-04 16:00:00,22.07,22.21,22.05,22.21,2200.0,17.4099,17.5203,17.3941,17.5203,2200.0
2008-08-04 16:10:00,22.2,22.2,22.2,22.2,800.0,17.5124,17.5124,17.5124,17.5124,800.0
2008-08-05 09:30:00,22.27,22.32,22.26,22.26,157700.0,17.5676,17.6071,17.5598,17.5598,157700.0
2008-08-05 09:40:00,22.25,22.26,22.19,22.19,78900.0,17.5519,17.5598,17.5045,17.5045,78900.0
2008-08-05 09:50:00,22.18,22.28,22.17,22.28,120500.0,17.4966,17.5755,17.4888,17.5755,120500.0
2008-08-05 10:00:00,22.27,22.34,22.26,22.3,103300.0,17.5676,17.6229,17.5598,17.5913,103300.0
2008-08-05 10:10:00,22.3,22.4,22.27,22.3,108900.0,17.5913,17.6702,17.5676,17.5913,108900.0
2008-08-05 10:20:00,22.3,22.31,22.27,22.28,65700.0,17.5913,17.5992,17.5676,17.5755,65700.0
2008-08-05 10:30:00,22.29,22.3,22.28,22.29,55100.0,17.5834,17.5913,17.5755,17.5834,55100.0
2008-08-05 10:40:00,22.28,22.33,22.28,22.32,60700.0,17.5755,17.615,17.5755,17.6071,60700.0
2008-08-05 10:50:00,22.31,22.34,22.31,22.33,216500.0,17.5992,17.6229,17.5992,17.615,216500.0
2008-08-05 11:00:00,22.33,22.37,22.33,22.36,83600.0,17.615,17.6465,17.615,17.6386,83600.0
2008-08-05 11:10:00,22.36,22.38,22.35,22.36,37800.0,17.6386,17.6544,17.6308,17.6386,37800.0
2008-08-05 11:20:00,22.35,22.39,22.35,22.39,37000.0,17.6308,17.6623,17.6308,17.6623,37000.0
2008-08-05 11:30:00,22.39,22.41,22.38,22.38,36800.0,17.6623,17.6781,17.6544,17.6544,36800.0
2008-08-05 11:40:00,22.38,22.4,22.36,22.4,30900.0,17.6544,17.6702,17.6386,17.6702,30900.0
2008-08-05 11:50:00,22.4,22.4,22.38,22.4,48500.0,17.6702,17.6702,17.6544,17.6702,48500.0
2008-08-05 12:00:00,22.4,22.4,22.36,22.36,32900.0,17.6702,17.6702,17.6386,17.6386,32900.0
2008-08-05 12:10:00,22.37,22.42,22.37,22.4,57600.0,17.6465,17.686,17.6465,17.6702,57600.0
2008-08-05 12:20:00,22.4,22.45,22.4,22.43,46000.0,17.6702,17.7096,17.6702,17.6939,46000.0
2008-08-05 12:30:00,22.43,22.43,22.4,22.41,26000.0,17.6939,17.6939,17.6702,17.6781,26000.0
2008-08-05 12:40:00,22.42,22.44,22.4,22.44,47100.0,17.686,17.7017,17.6702,17.7017,47100.0
2008-08-05 12:50:00,22.44,22.44,22.41,22.43,17200.0,17.7017,17.7017,17.6781,17.6939,17200.0
2008-08-05 13:00:00,22.44,22.45,22.43,22.43,47100.0,17.7017,17.7096,17.6939,17.6939,47100.0
2008-08-05 13:10:00,22.44,22.44,22.43,22.43,10100.0,17.7017,17.7017,17.6939,17.6939,10100.0
2008-08-05 13:20:00,22.44,22.45,22.42,22.44,23300.0,17.7017,17.7096,17.686,17.7017,23300.0
2008-08-05 13:30:00,22.45,22.47,22.45,22.45,44800.0,17.7096,17.7254,17.7096,17.7096,44800.0
2008-08-05 13:40:00,22.45,22.5,22.45,22.48,454600.0,17.7096,17.7491,17.7096,17.7333,454600.0
2008-08-05 13:50:00,22.49,22.49,22.44,22.45,135900.0,17.7412,17.7412,17.7017,17.7096,135900.0
2008-08-05 14:00:00,22.44,22.47,22.43,22.45,72700.0,17.7017,17.7254,17.6939,17.7096,72700.0
2008-08-05 14:10:00,22.45,22.57,22.37,22.46,396400.0,17.7096,17.8043,17.6465,17.7175,396400.0
2008-08-05 14:20:00,22.46,22.51,22.4,22.51,261800.0,17.7175,17.757,17.6702,17.757,261800.0
2008-08-05 14:30:00,22.51,22.55,22.51,22.51,126300.0,17.757,17.7885,17.757,17.757,126300.0
2008-08-05 14:40:00,22.51,22.64,22.51,22.63,285400.0,17.757,17.8595,17.757,17.8516,285400.0
2008-08-05 14:50:00,22.62,22.62,22.58,22.59,81600.0,17.8437,17.8437,17.8122,17.8201,81600.0
2008-08-05 15:00:00,22.59,22.61,22.58,22.59,73100.0,17.8201,17.8359,17.8122,17.8201,73100.0
2008-08-05 15:10:00,22.59,22.61,22.59,22.59,114200.0,17.8201,17.8359,17.8201,17.8201,114200.0
2008-08-05 15:20:00,22.59,22.61,22.55,22.58,147200.0,17.8201,17.8359,17.7885,17.8122,147200.0
2008-08-05 15:30:00,22.58,22.6,22.54,22.59,214600.0,17.8122,17.828,17.7806,17.8201,214600.0
2008-08-05 15:40:00,22.59,22.65,22.58,22.65,278900.0,17.8201,17.8674,17.8122,17.8674,278900.0
2008-08-05 15:50:00,22.65,22.68,22.64,22.65,471700.0,17.8674,17.8911,17.8595,17.8674,471700.0
2008-08-05 16:00:00,22.65,22.65,22.61,22.61,2300.0,17.8674,17.8674,17.8359,17.8359,2300.0
2008-08-05 16:10:00,22.62,22.79,22.62,22.69,20300.0,17.8437,17.9778,17.8437,17.899,20300.0
2008-08-06 09:30:00,22.58,22.77,22.58,22.69,113800.0,17.8122,17.9621,17.8122,17.899,113800.0
2008-08-06 09:40:00,22.68,22.69,22.59,22.6,139300.0,17.8911,17.899,17.8201,17.828,139300.0
2008-08-06 09:50:00,22.59,22.63,22.57,22.62,89200.0,17.8201,17.8516,17.8043,17.8437,89200.0
2008-08-06 10:00:00,22.61,22.63,22.56,22.57,130600.0,17.8359,17.8516,17.7964,17.8043,130600.0
2008-08-06 10:10:00,22.57,22.6,22.55,22.59,43700.0,17.8043,17.828,17.7885,17.8201,43700.0
2008-08-06 10:20:00,22.6,22.62,22.58,22.59,45200.0,17.828,17.8437,17.8122,17.8201,45200.0
2008-08-06 10:30:00,22.58,22.6,22.51,22.54,207500.0,17.8122,17.828,17.757,17.7806,207500.0
2008-08-06 10:40:00,22.54,22.55,22.5,22.53,106700.0,17.7806,17.7885,17.7491,17.7727,106700.0
2008-08-06 10:50:00,22.53,22.55,22.53,22.54,50300.0,17.7727,17.7885,17.7727,17.7806,50300.0
2008-08-06 11:00:00,22.53,22.55,22.5,22.54,75800.0,17.7727,17.7885,17.7491,17.7806,75800.0
2008-08-06 11:10:00,22.55,22.65,22.55,22.64,84500.0,17.7885,17.8674,17.7885,17.8595,84500.0
2008-08-06 11:20:00,22.64,22.74,22.64,22.73,70700.0,17.8595,17.9384,17.8595,17.9305,70700.0
2008-08-06 11:30:00,22.73,22.76,22.71,22.75,93400.0,17.9305,17.9542,17.9147,17.9463,93400.0
2008-08-06 11:40:00,22.76,22.77,22.73,22.75,62100.0,17.9542,17.9621,17.9305,17.9463,62100.0
2008-08-06 11:50:00,22.75,22.75,22.71,22.74,89500.0,17.9463,17.9463,17.9147,17.9384,89500.0
2008-08-06 12:00:00,22.74,22.8,22.73,22.79,1033100.0,17.9384,17.9857,17.9305,17.9778,1033100.0
2008-08-06 12:10:00,22.79,22.79,22.75,22.76,296700.0,17.9778,17.9778,17.9463,17.9542,296700.0
2008-08-06 12:20:00,22.76,22.8,22.76,22.79,55500.0,17.9542,17.9857,17.9542,17.9778,55500.0
2008-08-06 12:30:00,22.78,22.79,22.75,22.77,97600.0,17.97,17.9778,17.9463,17.9621,97600.0
2008-08-06 12:40:00,22.77,22.82,22.77,22.78,314900.0,17.9621,18.0015,17.9621,17.97,314900.0
2008-08-06 12:50:00,22.78,22.78,22.72,22.75,147800.0,17.97,17.97,17.9226,17.9463,147800.0
2008-08-06 13:00:00,22.74,22.75,22.72,22.74,68400.0,17.9384,17.9463,17.9226,17.9384,68400.0
2008-08-06 13:10:00,22.74,22.76,22.72,22.76,47000.0,17.9384,17.9542,17.9226,17.9542,47000.0
2008-08-06 13:20:00,22.76,22.82,22.76,22.81,39500.0,17.9542,18.0015,17.9542,17.9936,39500.0
2008-08-06 13:30:00,22.82,22.85,22.81,22.82,149500.0,18.0015,18.0252,17.9936,18.0015,149500.0
2008-08-06 13:40:00,22.81,22.83,22.79,22.81,41100.0,17.9936,18.0094,17.9778,17.9936,41100.0
2008-08-06 13:50:00,22.8,22.8,22.74,22.77,60400.0,17.9857,17.9857,17.9384,17.9621,60400.0
2008-08-06 14:00:00,22.77,22.79,22.76,22.78,61000.0,17.9621,17.9778,17.9542,17.97,61000.0
2008-08-06 14:10:00,22.78,22.84,22.78,22.84,237400.0,17.97,18.0173,17.97,18.0173,237400.0
2008-08-06 14:20:00,22.84,22.86,22.84,22.85,58200.0,18.0173,18.0331,18.0173,18.0252,58200.0
2008-08-06 14:30:00,22.85,22.89,22.84,22.86,194900.0,18.0252,18.0567,18.0173,18.0331,194900.0
2008-08-06 14:40:00,22.87,22.93,22.86,22.93,78300.0,18.041,18.0883,18.0331,18.0883,78300.0
2008-08-06 14:50:00,22.94,22.95,22.91,22.91,88200.0,18.0962,18.1041,18.0725,18.0725,88200.0
2008-08-06 15:00:00,22.92,22.95,22.92,22.93,52200.0,18.0804,18.1041,18.0804,18.0883,52200.0
2008-08-06 15:10:00,22.93,22.95,22.9,22.92,78700.0,18.0883,18.1041,18.0646,18.0804,78700.0
2008-08-06 15:20:00,22.93,22.95,22.91,22.91,26300.0,18.0883,18.1041,18.0725,18.0725,26300.0
2008-08-06 15:30:00,22.9,22.9,22.85,22.87,71000.0,18.0646,18.0646,18.0252,18.041,71000.0
2008-08-06 15:40:00,22.87,22.91,22.86,22.9,503600.0,18.041,18.0725,18.0331,18.0646,503600.0
2008-08-06 15:50:00,22.9,22.92,22.89,22.9,733200.0,18.0646,18.0804,18.0567,18.0646,733200.0
2008-08-06 16:00:00,22.9,22.91,22.9,22.9,3100.0,18.0646,18.0725,18.0646,18.0646,3100.0
2008-08-06 16:10:00,22.9,22.95,22.9,22.95,5400.0,18.0646,18.1041,18.0646,18.1041,5400.0
2008-08-07 09:30:00,22.75,22.81,22.62,22.7,142800.0,17.9463,17.9936,17.8437,17.9068,142800.0
2008-08-07 09:40:00,22.7,22.79,22.7,22.79,83500.0,17.9068,17.9778,17.9068,17.9778,83500.0
2008-08-07 09:50:00,22.78,22.82,22.76,22.79,75200.0,17.97,18.0015,17.9542,17.9778,75200.0
2008-08-07 10:00:00,22.79,22.84,22.77,22.82,113000.0,17.9778,18.0173,17.9621,18.0015,113000.0
2008-08-07 10:10:00,22.81,22.86,22.78,22.85,156800.0,17.9936,18.0331,17.97,18.0252,156800.0
2008-08-07 10:20:00,22.86,22.89,22.85,22.86,189700.0,18.0331,18.0567,18.0252,18.0331,189700.0
2008-08-07 10:30:00,22.87,22.9,22.83,22.87,204100.0,18.041,18.0646,18.0094,18.041,204100.0
2008-08-07 10:40:00,22.86,22.86,22.81,22.82,240500.0,18.0331,18.0331,17.9936,18.0015,240500.0
2008-08-07 10:50:00,22.81,22.89,22.81,22.89,92200.0,17.9936,18.0567,17.9936,18.0567,92200.0
2008-08-07 11:00:00,22.89,22.91,22.85,22.88,684200.0,18.0567,18.0725,18.0252,18.0488,684200.0
2008-08-07 11:10:00,22.88,22.9,22.85,22.85,93500.0,18.0488,18.0646,18.0252,18.0252,93500.0
2008-08-07 11:20:00,22.85,22.9,22.85,22.9,95300.0,18.0252,18.0646,18.0252,18.0646,95300.0
2008-08-07 11:30:00,22.9,22.93,22.88,22.92,39700.0,18.0646,18.0883,18.0488,18.0804,39700.0
2008-08-07 11:40:00,22.92,22.94,22.9,22.93,90200.0,18.0804,18.0962,18.0646,18.0883,90200.0
2008-08-07 11:50:00,22.94,22.97,22.92,22.92,643200.0,18.0962,18.1198,18.0804,18.0804,643200.0
2008-08-07 12:00:00,22.92,22.92,22.89,22.9,117200.0,18.0804,18.0804,18.0567,18.0646,117200.0
2008-08-07 12:10:00,22.89,22.92,22.88,22.92,45400.0,18.0567,18.0804,18.0488,18.0804,45400.0
2008-08-07 12:20:00,22.92,22.94,22.89,22.94,28500.0,18.0804,18.0962,18.0567,18.0962,28500.0
2008-08-07 12:30:00,22.94,23.0,22.94,22.99,116200.0,18.0962,18.1435,18.0962,18.1356,116200.0
2008-08-07 12:40:00,22.99,23.07,22.98,23.06,599200.0,18.1356,18.1987,18.1277,18.1908,599200.0
2008-08-07 12:50:00,23.06,23.06,23.03,23.05,125400.0,18.1908,18.1908,18.1672,18.1829,125400.0
2008-08-07 13:00:00,23.05,23.05,23.0,23.01,80100.0,18.1829,18.1829,18.1435,18.1514,80100.0
2008-08-07 13:10:00,23.01,23.04,23.01,23.02,34400.0,18.1514,18.1751,18.1514,18.1593,34400.0
2008-08-07 13:20:00,23.02,23.04,23.01,23.04,65700.0,18.1593,18.1751,18.1514,18.1751,65700.0
2008-08-07 13:30:00,23.04,23.06,23.03,23.04,98700.0,18.1751,18.1908,18.1672,18.1751,98700.0
2008-08-07 13:40:00,23.04,23.07,23.01,23.03,56800.0,18.1751,18.1987,18.1514,18.1672,56800.0
2008-08-07 13:50:00,23.02,23.02,22.95,22.95,65900.0,18.1593,18.1593,18.1041,18.1041,65900.0
2008-08-07 14:00:00,22.95,22.96,22.9,22.91,149500.0,18.1041,18.1119,18.0646,18.0725,149500.0
2008-08-07 14:10:00,22.9,22.94,22.9,22.92,65200.0,18.0646,18.0962,18.0646,18.0804,65200.0
2008-08-07 14:20:00,22.93,22.93,22.9,22.91,86400.0,18.0883,18.0883,18.0646,18.0725,86400.0
2008-08-07 14:30:00,22.91,22.95,22.91,22.92,41400.0,18.0725,18.1041,18.0725,18.0804,41400.0
2008-08-07 14:40:00,22.93,22.94,22.84,22.87,55800.0,18.0883,18.0962,18.0173,18.041,55800.0
2008-08-07 14:50:00,22.86,22.89,22.83,22.84,40500.0,18.0331,18.0567,18.0094,18.0173,40500.0
2008-08-07 15:00:00,22.84,22.86,22.82,22.86,88900.0,18.0173,18.0331,18.0015,18.0331,88900.0
2008-08-07 15:10:00,22.87,22.92,22.86,22.9,217000.0,18.041,18.0804,18.0331,18.0646,217000.0
2008-08-07 15:20:00,22.89,22.91,22.87,22.89,258400.0,18.0567,18.0725,18.041,18.0567,258400.0
2008-08-07 15:30:00,22.89,22.9,22.77,22.78,832200.0,18.0567,18.0646,17.9621,17.97,832200.0
2008-08-07 15:40:00,22.77,22.83,22.77,22.81,631600.0,17.9621,18.0094,17.9621,17.9936,631600.0
2008-08-07 15:50:00,22.8,22.87,22.8,22.84,911500.0,17.9857,18.041,17.9857,18.0173,911500.0
2008-08-07 16:00:00,22.83,22.87,22.82,22.87,3600.0,18.0094,18.041,18.0015,18.041,3600.0
2008-08-07 16:10:00,22.87,22.87,22.87,22.87,0.0,18.041,18.041,18.041,18.041,0.0
2008-08-08 09:30:00,22.85,22.93,22.82,22.91,190400.0,18.0252,18.0883,18.0015,18.0725,190400.0
2008-08-08 09:40:00,22.91,22.94,22.86,22.94,71500.0,18.0725,18.0962,18.0331,18.0962,71500.0
2008-08-08 09:50:00,22.95,23.04,22.95,23.01,299000.0,18.1041,18.1751,18.1041,18.1514,299000.0
2008-08-08 10:00:00,23.01,23.13,23.01,23.13,328700.0,18.1514,18.2461,18.1514,18.2461,328700.0
2008-08-08 10:10:00,23.13,23.22,23.12,23.19,199300.0,18.2461,18.317,18.2382,18.2934,199300.0
2008-08-08 10:20:00,23.19,23.26,23.16,23.24,345300.0,18.2934,18.3486,18.2697,18.3328,345300.0
2008-08-08 10:30:00,23.24,23.26,23.18,23.2,83500.0,18.3328,18.3486,18.2855,18.3013,83500.0
2008-08-08 10:40:00,23.19,23.19,23.14,23.16,69700.0,18.2934,18.2934,18.2539,18.2697,69700.0
2008-08-08 10:50:00,23.16,23.19,23.13,23.14,140300.0,18.2697,18.2934,18.2461,18.2539,140300.0
2008-08-08 11:00:00,23.14,23.18,23.14,23.15,150100.0,18.2539,18.2855,18.2539,18.2618,150100.0
2008-08-08 11:10:00,23.15,23.21,23.15,23.2,181900.0,18.2618,18.3092,18.2618,18.3013,181900.0
2008-08-08 11:20:00,23.2,23.23,23.19,23.22,102900.0,18.3013,18.3249,18.2934,18.317,102900.0
2008-08-08 11:30:00,23.21,23.25,23.21,23.22,46500.0,18.3092,18.3407,18.3092,18.317,46500.0
2008-08-08 11:40:00,23.22,23.22,23.19,23.21,69000.0,18.317,18.317,18.2934,18.3092,69000.0
2008-08-08 11:50:00,23.21,23.24,23.2,23.23,32800.0,18.3092,18.3328,18.3013,18.3249,32800.0
2008-08-08 12:00:00,23.23,23.24,23.2,23.2,31400.0,18.3249,18.3328,18.3013,18.3013,31400.0
2008-08-08 12:10:00,23.2,23.29,23.2,23.29,156300.0,18.3013,18.3723,18.3013,18.3723,156300.0
2008-08-08 12:20:00,23.29,23.32,23.27,23.3,56000.0,18.3723,18.3959,18.3565,18.3802,56000.0
2008-08-08 12:30:00,23.29,23.3,23.26,23.28,37900.0,18.3723,18.3802,18.3486,18.3644,37900.0
2008-08-08 12:40:00,23.28,23.29,23.27,23.27,18900.0,18.3644,18.3723,18.3565,18.3565,18900.0
2008-08-08 12:50:00,23.27,23.28,23.27,23.27,21700.0,18.3565,18.3644,18.3565,18.3565,21700.0
2008-08-08 13:00:00,23.28,23.29,23.27,23.27,183200.0,18.3644,18.3723,18.3565,18.3565,183200.0
2008-08-08 13:10:00,23.27,23.27,23.24,23.26,41200.0,18.3565,18.3565,18.3328,18.3486,41200.0
2008-08-08 13:20:00,23.26,23.33,23.25,23.32,65200.0,18.3486,18.4038,18.3407,18.3959,65200.0
2008-08-08 13:30:00,23.33,23.36,23.32,23.34,90200.0,18.4038,18.4275,18.3959,18.4117,90200.0
2008-08-08 13:40:00,23.34,23.37,23.33,23.34,130300.0,18.4117,18.4354,18.4038,18.4117,130300.0
2008-08-08 13:50:00,23.35,23.36,23.33,23.33,112300.0,18.4196,18.4275,18.4038,18.4038,112300.0
2008-08-08 14:00:00,23.32,23.33,23.31,23.32,214300.0,18.3959,18.4038,18.388,18.3959,214300.0
2008-08-08 14:10:00,23.33,23.34,23.32,23.33,185800.0,18.4038,18.4117,18.3959,18.4038,185800.0
2008-08-08 14:20:00,23.34,23.39,23.34,23.38,148000.0,18.4117,18.4512,18.4117,18.4433,148000.0
2008-08-08 14:30:00,23.39,23.4,23.37,23.38,48400.0,18.4512,18.459,18.4354,18.4433,48400.0
2008-08-08 14:40:00,23.38,23.41,23.36,23.37,55100.0,18.4433,18.4669,18.4275,18.4354,55100.0
2008-08-08 14:50:00,23.37,23.38,23.35,23.35,159100.0,18.4354,18.4433,18.4196,18.4196,159100.0
2008-08-08 15:00:00,23.36,23.38,23.35,23.37,166300.0,18.4275,18.4433,18.4196,18.4354,166300.0
2008-08-08 15:10:00,23.36,23.37,23.3,23.31,88100.0,18.4275,18.4354,18.3802,18.388,88100.0
2008-08-08 15:20:00,23.31,23.34,23.31,23.34,286200.0,18.388,18.4117,18.388,18.4117,286200.0
2008-08-08 15:30:00,23.34,23.4,23.33,23.37,470300.0,18.4117,18.459,18.4038,18.4354,470300.0
2008-08-08 15:40:00,23.38,23.41,23.38,23.38,226900.0,18.4433,18.4669,18.4433,18.4433,226900.0
2008-08-08 15:50:00,23.39,23.41,23.33,23.35,424000.0,18.4512,18.4669,18.4038,18.4196,424000.0
2008-08-08 16:00:00,23.35,23.44,23.35,23.36,1900.0,18.4196,18.4906,18.4196,18.4275,1900.0
2008-08-08 16:10:00,23.33,23.33,23.27,23.27,10300.0,18.4038,18.4038,18.3565,18.3565,10300.0
2008-08-11 09:30:00,23.41,23.41,23.27,23.32,135300.0,18.4669,18.4669,18.3565,18.3959,135300.0
2008-08-11 09:40:00,23.33,23.41,23.33,23.39,170800.0,18.4038,18.4669,18.4038,18.4512,170800.0
2008-08-11 09:50:00,23.39,23.49,23.37,23.47,129200.0,18.4512,18.53,18.4354,18.5143,129200.0
2008-08-11 10:00:00,23.46,23.47,23.44,23.47,52900.0,18.5064,18.5143,18.4906,18.5143,52900.0
2008-08-11 10:10:00,23.47,23.53,23.46,23.53,46700.0,18.5143,18.5616,18.5064,18.5616,46700.0
2008-08-11 10:20:00,23.52,23.56,23.51,23.52,81700.0,18.5537,18.5853,18.5458,18.5537,81700.0
2008-08-11 10:30:00,23.52,23.52,23.47,23.48,158300.0,18.5537,18.5537,18.5143,18.5221,158300.0
2008-08-11 10:40:00,23.48,23.54,23.47,23.52,95600.0,18.5221,18.5695,18.5143,18.5537,95600.0
2008-08-11 10:50:00,23.52,23.55,23.51,23.53,66100.0,18.5537,18.5774,18.5458,18.5616,66100.0
2008-08-11 11:00:00,23.54,23.58,23.53,23.57,91500.0,18.5695,18.601,18.5616,18.5931,91500.0
2008-08-11 11:10:00,23.58,23.58,23.55,23.56,88200.0,18.601,18.601,18.5774,18.5853,88200.0
2008-08-11 11:20:00,23.56,23.6,23.56,23.6,66500.0,18.5853,18.6168,18.5853,18.6168,66500.0
2008-08-11 11:30:00,23.6,23.64,23.58,23.61,122700.0,18.6168,18.6484,18.601,18.6247,122700.0
2008-08-11 11:40:00,23.61,23.64,23.61,23.63,63100.0,18.6247,18.6484,18.6247,18.6405,63100.0
2008-08-11 11:50:00,23.63,23.66,23.63,23.65,30000.0,18.6405,18.6641,18.6405,18.6563,30000.0
2008-08-11 12:00:00,23.65,23.67,23.64,23.65,63300.0,18.6563,18.672,18.6484,18.6563,63300.0
2008-08-11 12:10:00,23.66,23.67,23.64,23.67,46000.0,18.6641,18.672,18.6484,18.672,46000.0
2008-08-11 12:20:00,23.67,23.72,23.67,23.72,112400.0,18.672,18.7115,18.672,18.7115,112400.0
2008-08-11 12:30:00,23.72,23.72,23.68,23.69,123200.0,18.7115,18.7115,18.6799,18.6878,123200.0
2008-08-11 12:40:00,23.7,23.72,23.68,23.68,160800.0,18.6957,18.7115,18.6799,18.6799,160800.0
2008-08-11 12:50:00,23.68,23.7,23.67,23.68,89600.0,18.6799,18.6957,18.672,18.6799,89600.0
2008-08-11 13:00:00,23.68,23.69,23.66,23.68,54300.0,18.6799,18.6878,18.6641,18.6799,54300.0
2008-08-11 13:10:00,23.69,23.71,23.68,23.7,110600.0,18.6878,18.7036,18.6799,18.6957,110600.0
2008-08-11 13:20:00,23.7,23.75,23.7,23.74,130600.0,18.6957,18.7351,18.6957,18.7273,130600.0
2008-08-11 13:30:00,23.74,23.79,23.74,23.79,109600.0,18.7273,18.7667,18.7273,18.7667,109600.0
2008-08-11 13:40:00,23.78,23.78,23.74,23.78,436600.0,18.7588,18.7588,18.7273,18.7588,436600.0
2008-08-11 13:50:00,23.77,23.79,23.72,23.73,271700.0,18.7509,18.7667,18.7115,18.7194,271700.0
2008-08-11 14:00:00,23.74,23.75,23.69,23.71,91000.0,18.7273,18.7351,18.6878,18.7036,91000.0
2008-08-11 14:10:00,23.7,23.7,23.65,23.66,257200.0,18.6957,18.6957,18.6563,18.6641,257200.0
2008-08-11 14:20:00,23.66,23.66,23.6,23.6,148800.0,18.6641,18.6641,18.6168,18.6168,148800.0
2008-08-11 14:30:00,23.59,23.6,23.52,23.55,94700.0,18.6089,18.6168,18.5537,18.5774,94700.0
2008-08-11 14:40:00,23.56,23.56,23.5,23.51,62800.0,18.5853,18.5853,18.5379,18.5458,62800.0
2008-08-11 14:50:00,23.52,23.52,23.45,23.49,107100.0,18.5537,18.5537,18.4985,18.53,107100.0
2008-08-11 15:00:00,23.49,23.56,23.47,23.55,111200.0,18.53,18.5853,18.5143,18.5774,111200.0
2008-08-11 15:10:00,23.55,23.55,23.52,23.52,107400.0,18.5774,18.5774,18.5537,18.5537,107400.0
2008-08-11 15:20:00,23.53,23.53,23.48,23.49,103700.0,18.5616,18.5616,18.5221,18.53,103700.0
2008-08-11 15:30:00,23.49,23.49,23.41,23.47,198500.0,18.53,18.53,18.4669,18.5143,198500.0
2008-08-11 15:40:00,23.47,23.52,23.47,23.52,568900.0,18.5143,18.5537,18.5143,18.5537,568900.0
2008-08-11 15:50:00,23.52,23.58,23.51,23.57,488800.0,18.5537,18.601,18.5458,18.5931,488800.0
2008-08-11 16:00:00,23.57,23.58,23.46,23.46,1500.0,18.5931,18.601,18.5064,18.5064,1500.0
2008-08-11 16:10:00,23.46,23.46,23.46,23.46,0.0,18.5064,18.5064,18.5064,18.5064,0.0
2008-08-12 09:30:00,23.56,23.56,23.45,23.49,120000.0,18.5853,18.5853,18.4985,18.53,120000.0
2008-08-12 09:40:00,23.46,23.56,23.44,23.49,110900.0,18.5064,18.5853,18.4906,18.53,110900.0
2008-08-12 09:50:00,23.5,23.52,23.47,23.49,77000.0,18.5379,18.5537,18.5143,18.53,77000.0
2008-08-12 10:00:00,23.49,23.6,23.49,23.55,95100.0,18.53,18.6168,18.53,18.5774,95100.0
2008-08-12 10:10:00,23.55,23.63,23.53,23.6,244900.0,18.5774,18.6405,18.5616,18.6168,244900.0
2008-08-12 10:20:00,23.59,23.6,23.48,23.49,111200.0,18.6089,18.6168,18.5221,18.53,111200.0
2008-08-12 10:30:00,23.48,23.48,23.44,23.46,357900.0,18.5221,18.5221,18.4906,18.5064,357900.0
2008-08-12 10:40:00,23.47,23.48,23.46,23.48,145300.0,18.5143,18.5221,18.5064,18.5221,145300.0
2008-08-12 10:50:00,23.48,23.52,23.47,23.51,120800.0,18.5221,18.5537,18.5143,18.5458,120800.0
2008-08-12 11:00:00,23.51,23.57,23.49,23.57,148100.0,18.5458,18.5931,18.53,18.5931,148100.0
2008-08-12 11:10:00,23.57,23.58,23.54,23.58,227700.0,18.5931,18.601,18.5695,18.601,227700.0
2008-08-12 11:20:00,23.58,23.67,23.56,23.67,134400.0,18.601,18.672,18.5853,18.672,134400.0
2008-08-12 11:30:00,23.67,23.68,23.63,23.63,95600.0,18.672,18.6799,18.6405,18.6405,95600.0
2008-08-12 11:40:00,23.63,23.67,23.61,23.64,58500.0,18.6405,18.672,18.6247,18.6484,58500.0
2008-08-12 11:50:00,23.64,23.65,23.59,23.59,40600.0,18.6484,18.6563,18.6089,18.6089,40600.0
2008-08-12 12:00:00,23.6,23.61,23.58,23.6,21200.0,18.6168,18.6247,18.601,18.6168,21200.0
2008-08-12 12:10:00,23.6,23.61,23.58,23.58,26000.0,18.6168,18.6247,18.601,18.601,26000.0
2008-08-12 12:20:00,23.58,23.61,23.58,23.6,37800.0,18.601,18.6247,18.601,18.6168,37800.0
2008-08-12 12:30:00,23.59,23.61,23.57,23.59,41400.0,18.6089,18.6247,18.5931,18.6089,41400.0
2008-08-12 12:40:00,23.59,23.61,23.58,23.59,36600.0,18.6089,18.6247,18.601,18.6089,36600.0
2008-08-12 12:50:00,23.59,23.62,23.59,23.61,45100.0,18.6089,18.6326,18.6089,18.6247,45100.0
2008-08-12 13:00:00,23.61,23.62,23.6,23.62,55600.0,18.6247,18.6326,18.6168,18.6326,55600.0
2008-08-12 13:10:00,23.61,23.61,23.58,23.59,62600.0,18.6247,18.6247,18.601,18.6089,62600.0
2008-08-12 13:20:00,23.59,23.59,23.55,23.57,74900.0,18.6089,18.6089,18.5774,18.5931,74900.0
2008-08-12 13:30:00,23.56,23.57,23.54,23.56,37000.0,18.5853,18.5931,18.5695,18.5853,37000.0
2008-08-12 13:40:00,23.55,23.61,23.55,23.6,70100.0,18.5774,18.6247,18.5774,18.6168,70100.0
2008-08-12 13:50:00,23.6,23.6,23.51,23.54,55600.0,18.6168,18.6168,18.5458,18.5695,55600.0
2008-08-12 14:00:00,23.54,23.59,23.54,23.56,114900.0,18.5695,18.6089,18.5695,18.5853,114900.0
2008-08-12 14:10:00,23.56,23.58,23.55,23.58,60300.0,18.5853,18.601,18.5774,18.601,60300.0
2008-08-12 14:20:00,23.58,23.66,23.55,23.65,151900.0,18.601,18.6641,18.5774,18.6563,151900.0
2008-08-12 14:30:00,23.64,23.64,23.6,23.6,195200.0,18.6484,18.6484,18.6168,18.6168,195200.0
2008-08-12 14:40:00,23.61,23.63,23.6,23.62,51600.0,18.6247,18.6405,18.6168,18.6326,51600.0
2008-08-12 14:50:00,23.63,23.65,23.58,23.58,74400.0,18.6405,18.6563,18.601,18.601,74400.0
2008-08-12 15:00:00,23.58,23.58,23.54,23.55,86600.0,18.601,18.601,18.5695,18.5774,86600.0
2008-08-12 15:10:00,23.54,23.56,23.47,23.52,332400.0,18.5695,18.5853,18.5143,18.5537,332400.0
2008-08-12 15:20:00,23.51,23.53,23.48,23.49,217300.0,18.5458,18.5616,18.5221,18.53,217300.0
2008-08-12 15:30:00,23.49,23.5,23.43,23.45,137500.0,18.53,18.5379,18.4827,18.4985,137500.0
2008-08-12 15:40:00,23.44,23.52,23.44,23.52,203300.0,18.4906,18.5537,18.4906,18.5537,203300.0
2008-08-12 15:50:00,23.52,23.55,23.5,23.54,227300.0,18.5537,18.5774,18.5379,18.5695,227300.0
2008-08-12 16:00:00,23.55,23.55,23.54,23.55,5100.0,18.5774,18.5774,18.5695,18.5774,5100.0
2008-08-12 16:10:00,23.64,23.64,23.64,23.64,400.0,18.6484,18.6484,18.6484,18.6484,400.0
2008-08-13 09:30:00,23.53,23.61,23.5,23.53,101900.0,18.5616,18.6247,18.5379,18.5616,101900.0
2008-08-13 09:40:00,23.53,23.54,23.47,23.49,51800.0,18.5616,18.5695,18.5143,18.53,51800.0
2008-08-13 09:50:00,23.5,23.53,23.48,23.51,64800.0,18.5379,18.5616,18.5221,18.5458,64800.0
2008-08-13 10:00:00,23.51,23.62,23.49,23.57,199300.0,18.5458,18.6326,18.53,18.5931,199300.0
2008-08-13 10:10:00,23.57,23.57,23.51,23.54,67400.0,18.5931,18.5931,18.5458,18.5695,67400.0
2008-08-13 10:20:00,23.54,23.57,23.49,23.5,74200.0,18.5695,18.5931,18.53,18.5379,74200.0
2008-08-13 10:30:00,23.5,23.53,23.41,23.41,293600.0,18.5379,18.5616,18.4669,18.4669,293600.0
2008-08-13 10:40:00,23.41,23.45,23.4,23.45,122600.0,18.4669,18.4985,18.459,18.4985,122600.0
2008-08-13 10:50:00,23.46,23.5,23.44,23.5,46200.0,18.5064,18.5379,18.4906,18.5379,46200.0
2008-08-13 11:00:00,23.5,23.5,23.38,23.4,69700.0,18.5379,18.5379,18.4433,18.459,69700.0
2008-08-13 11:10:00,23.39,23.42,23.37,23.42,71000.0,18.4512,18.4748,18.4354,18.4748,71000.0
2008-08-13 11:20:00,23.42,23.42,23.39,23.41,60000.0,18.4748,18.4748,18.4512,18.4669,60000.0
2008-08-13 11:30:00,23.4,23.41,23.35,23.35,61400.0,18.459,18.4669,18.4196,18.4196,61400.0
2008-08-13 11:40:00,23.36,23.36,23.29,23.3,69200.0,18.4275,18.4275,18.3723,18.3802,69200.0
2008-08-13 11:50:00,23.3,23.31,23.26,23.29,83700.0,18.3802,18.388,18.3486,18.3723,83700.0
2008-08-13 12:00:00,23.28,23.33,23.25,23.25,77900.0,18.3644,18.4038,18.3407,18.3407,77900.0
2008-08-13 12:10:00,23.26,23.31,23.26,23.31,54400.0,18.3486,18.388,18.3486,18.388,54400.0
2008-08-13 12:20:00,23.31,23.34,23.3,23.34,159000.0,18.388,18.4117,18.3802,18.4117,159000.0
2008-08-13 12:30:00,23.33,23.35,23.31,23.32,80700.0,18.4038,18.4196,18.388,18.3959,80700.0
2008-08-13 12:40:00,23.32,23.35,23.31,23.31,40300.0,18.3959,18.4196,18.388,18.388,40300.0
2008-08-13 12:50:00,23.3,23.32,23.27,23.31,95300.0,18.3802,18.3959,18.3565,18.388,95300.0
2008-08-13 13:00:00,23.31,23.32,23.3,23.31,62400.0,18.388,18.3959,18.3802,18.388,62400.0
2008-08-13 13:10:00,23.3,23.31,23.28,23.31,36400.0,18.3802,18.388,18.3644,18.388,36400.0
2008-08-13 13:20:00,23.31,23.38,23.3,23.37,97100.0,18.388,18.4433,18.3802,18.4354,97100.0
2008-08-13 13:30:00,23.37,23.44,23.36,23.42,104500.0,18.4354,18.4906,18.4275,18.4748,104500.0
2008-08-13 13:40:00,23.43,23.47,23.39,23.39,129500.0,18.4827,18.5143,18.4512,18.4512,129500.0
2008-08-13 13:50:00,23.39,23.47,23.38,23.46,111900.0,18.4512,18.5143,18.4433,18.5064,111900.0
2008-08-13 14:00:00,23.46,23.49,23.44,23.46,201500.0,18.5064,18.53,18.4906,18.5064,201500.0
2008-08-13 14:10:00,23.47,23.48,23.45,23.47,52800.0,18.5143,18.5221,18.4985,18.5143,52800.0
2008-08-13 14:20:00,23.48,23.5,23.45,23.48,194000.0,18.5221,18.5379,18.4985,18.5221,194000.0
2008-08-13 14:30:00,23.47,23.51,23.45,23.51,70800.0,18.5143,18.5458,18.4985,18.5458,70800.0
2008-08-13 14:40:00,23.51,23.59,23.51,23.57,167700.0,18.5458,18.6089,18.5458,18.5931,167700.0
2008-08-13 14:50:00,23.56,23.61,23.53,23.61,164200.0,18.5853,18.6247,18.5616,18.6247,164200.0
2008-08-13 15:00:00,23.6,23.63,23.53,23.53,108900.0,18.6168,18.6405,18.5616,18.5616,108900.0
2008-08-13 15:10:00,23.54,23.6,23.54,23.55,221000.0,18.5695,18.6168,18.5695,18.5774,221000.0
2008-08-13 15:20:00,23.55,23.55,23.47,23.5,159700.0,18.5774,18.5774,18.5143,18.5379,159700.0
2008-08-13 15:30:00,23.5,23.51,23.43,23.45,268400.0,18.5379,18.5458,18.4827,18.4985,268400.0
2008-08-13 15:40:00,23.45,23.46,23.39,23.42,241700.0,18.4985,18.5064,18.4512,18.4748,241700.0
2008-08-13 15:50:00,23.42,23.48,23.39,23.46,313800.0,18.4748,18.5221,18.4512,18.5064,313800.0
2008-08-13 16:00:00,23.48,23.48,23.46,23.46,1300.0,18.5221,18.5221,18.5064,18.5064,1300.0
2008-08-13 16:10:00,23.46,23.46,23.46,23.46,0.0,18.5064,18.5064,18.5064,18.5064,0.0
2008-08-14 09:30:00,23.42,23.42,23.28,23.37,151000.0,18.4748,18.4748,18.3644,18.4354,151000.0
2008-08-14 09:40:00,23.37,23.43,23.32,23.32,82600.0,18.4354,18.4827,18.3959,18.3959,82600.0
2008-08-14 09:50:00,23.32,23.42,23.31,23.42,131900.0,18.3959,18.4748,18.388,18.4748,131900.0
2008-08-14 10:00:00,23.42,23.45,23.38,23.38,89100.0,18.4748,18.4985,18.4433,18.4433,89100.0
2008-08-14 10:10:00,23.36,23.39,23.34,23.39,91600.0,18.4275,18.4512,18.4117,18.4512,91600.0
2008-08-14 10:20:00,23.38,23.42,23.35,23.42,100100.0,18.4433,18.4748,18.4196,18.4748,100100.0
2008-08-14 10:30:00,23.42,23.47,23.4,23.47,119700.0,18.4748,18.5143,18.459,18.5143,119700.0
2008-08-14 10:40:00,23.46,23.53,23.46,23.52,65900.0,18.5064,18.5616,18.5064,18.5537,65900.0
2008-08-14 10:50:00,23.52,23.56,23.48,23.51,206300.0,18.5537,18.5853,18.5221,18.5458,206300.0
2008-08-14 11:00:00,23.52,23.57,23.5,23.57,95100.0,18.5537,18.5931,18.5379,18.5931,95100.0
2008-08-14 11:10:00,23.58,23.61,23.57,23.61,124400.0,18.601,18.6247,18.5931,18.6247,124400.0
2008-08-14 11:20:00,23.61,23.62,23.58,23.58,69700.0,18.6247,18.6326,18.601,18.601,69700.0
2008-08-14 11:30:00,23.58,23.6,23.56,23.59,48400.0,18.601,18.6168,18.5853,18.6089,48400.0
2008-08-14 11:40:00,23.58,23.59,23.56,23.58,26100.0,18.601,18.6089,18.5853,18.601,26100.0
2008-08-14 11:50:00,23.57,23.62,23.57,23.62,528700.0,18.5931,18.6326,18.5931,18.6326,528700.0
2008-08-14 12:00:00,23.62,23.64,23.6,23.61,366300.0,18.6326,18.6484,18.6168,18.6247,366300.0
2008-08-14 12:10:00,23.61,23.67,23.61,23.66,114000.0,18.6247,18.672,18.6247,18.6641,114000.0
2008-08-14 12:20:00,23.65,23.65,23.61,23.61,112100.0,18.6563,18.6563,18.6247,18.6247,112100.0
2008-08-14 12:30:00,23.61,23.66,23.6,23.64,129800.0,18.6247,18.6641,18.6168,18.6484,129800.0
2008-08-14 12:40:00,23.63,23.75,23.63,23.72,363800.0,18.6405,18.7351,18.6405,18.7115,363800.0
2008-08-14 12:50:00,23.71,23.73,23.69,23.7,116400.0,18.7036,18.7194,18.6878,18.6957,116400.0
2008-08-14 13:00:00,23.69,23.7,23.68,23.69,35100.0,18.6878,18.6957,18.6799,18.6878,35100.0
2008-08-14 13:10:00,23.69,23.74,23.68,23.7,69600.0,18.6878,18.7273,18.6799,18.6957,69600.0
2008-08-14 13:20:00,23.69,23.72,23.69,23.69,42900.0,18.6878,18.7115,18.6878,18.6878,42900.0
2008-08-14 13:30:00,23.69,23.69,23.66,23.66,71600.0,18.6878,18.6878,18.6641,18.6641,71600.0
2008-08-14 13:40:00,23.67,23.68,23.62,23.65,98700.0,18.672,18.6799,18.6326,18.6563,98700.0
2008-08-14 13:50:00,23.64,23.66,23.62,23.66,90700.0,18.6484,18.6641,18.6326,18.6641,90700.0
2008-08-14 14:00:00,23.67,23.69,23.65,23.68,243000.0,18.672,18.6878,18.6563,18.6799,243000.0
2008-08-14 14:10:00,23.69,23.71,23.66,23.7,74000.0,18.6878,18.7036,18.6641,18.6957,74000.0
2008-08-14 14:20:00,23.7,23.7,23.64,23.66,137000.0,18.6957,18.6957,18.6484,18.6641,137000.0
2008-08-14 14:30:00,23.66,23.67,23.64,23.64,65800.0,18.6641,18.672,18.6484,18.6484,65800.0
2008-08-14 14:40:00,23.65,23.66,23.57,23.59,124200.0,18.6563,18.6641,18.5931,18.6089,124200.0
2008-08-14 14:50:00,23.59,23.63,23.59,23.6,184700.0,18.6089,18.6405,18.6089,18.6168,184700.0
2008-08-14 15:00:00,23.6,23.6,23.55,23.59,115100.0,18.6168,18.6168,18.5774,18.6089,115100.0
2008-08-14 15:10:00,23.58,23.64,23.57,23.62,99100.0,18.601,18.6484,18.5931,18.6326,99100.0
2008-08-14 15:20:00,23.63,23.64,23.58,23.6,246900.0,18.6405,18.6484,18.601,18.6168,246900.0
2008-08-14 15:30:00,23.6,23.65,23.6,23.63,332600.0,18.6168,18.6563,18.6168,18.6405,332600.0
2008-08-14 15:40:00,23.63,23.64,23.61,23.64,460300.0,18.6405,18.6484,18.6247,18.6484,460300.0
2008-08-14 15:50:00,23.63,23.64,23.52,23.61,487400.0,18.6405,18.6484,18.5537,18.6247,487400.0
2008-08-14 16:00:00,23.61,23.62,23.6,23.62,2400.0,18.6247,18.6326,18.6168,18.6326,2400.0
2008-08-14 16:10:00,23.62,23.62,23.62,23.62,0.0,18.6326,18.6326,18.6326,18.6326,0.0
2008-08-15 09:30:00,23.68,23.78,23.64,23.71,58300.0,18.6799,18.7588,18.6484,18.7036,58300.0
2008-08-15 09:40:00,23.72,23.79,23.72,23.75,60900.0,18.7115,18.7667,18.7115,18.7351,60900.0
2008-08-15 09:50:00,23.75,23.75,23.67,23.7,571700.0,18.7351,18.7351,18.672,18.6957,571700.0
2008-08-15 10:00:00,23.7,23.7,23.52,23.58,300600.0,18.6957,18.6957,18.5537,18.601,300600.0
2008-08-15 10:10:00,23.59,23.65,23.55,23.59,151500.0,18.6089,18.6563,18.5774,18.6089,151500.0
2008-08-15 10:20:00,23.59,23.65,23.57,23.63,188200.0,18.6089,18.6563,18.5931,18.6405,188200.0
2008-08-15 10:30:00,23.63,23.7,23.62,23.68,93200.0,18.6405,18.6957,18.6326,18.6799,93200.0
2008-08-15 10:40:00,23.69,23.75,23.69,23.74,90500.0,18.6878,18.7351,18.6878,18.7273,90500.0
2008-08-15 10:50:00,23.75,23.82,23.75,23.82,105400.0,18.7351,18.7904,18.7351,18.7904,105400.0
2008-08-15 11:00:00,23.83,23.83,23.75,23.75,64300.0,18.7982,18.7982,18.7351,18.7351,64300.0
2008-08-15 11:10:00,23.75,23.82,23.74,23.79,75400.0,18.7351,18.7904,18.7273,18.7667,75400.0
2008-08-15 11:20:00,23.79,23.8,23.74,23.79,63000.0,18.7667,18.7746,18.7273,18.7667,63000.0
2008-08-15 11:30:00,23.78,23.82,23.77,23.77,75200.0,18.7588,18.7904,18.7509,18.7509,75200.0
2008-08-15 11:40:00,23.75,23.75,23.7,23.73,56800.0,18.7351,18.7351,18.6957,18.7194,56800.0
2008-08-15 11:50:00,23.73,23.74,23.7,23.71,76000.0,18.7194,18.7273,18.6957,18.7036,76000.0
2008-08-15 12:00:00,23.7,23.73,23.69,23.71,30200.0,18.6957,18.7194,18.6878,18.7036,30200.0
2008-08-15 12:10:00,23.7,23.71,23.67,23.71,29200.0,18.6957,18.7036,18.672,18.7036,29200.0
2008-08-15 12:20:00,23.71,23.73,23.68,23.71,42800.0,18.7036,18.7194,18.6799,18.7036,42800.0
2008-08-15 12:30:00,23.71,23.75,23.7,23.75,56400.0,18.7036,18.7351,18.6957,18.7351,56400.0
2008-08-15 12:40:00,23.75,23.76,23.73,23.75,35900.0,18.7351,18.743,18.7194,18.7351,35900.0
2008-08-15 12:50:00,23.75,23.77,23.74,23.74,32200.0,18.7351,18.7509,18.7273,18.7273,32200.0
2008-08-15 13:00:00,23.74,23.75,23.73,23.74,54100.0,18.7273,18.7351,18.7194,18.7273,54100.0
2008-08-15 13:10:00,23.73,23.73,23.7,23.72,28400.0,18.7194,18.7194,18.6957,18.7115,28400.0
2008-08-15 13:20:00,23.72,23.73,23.7,23.71,22800.0,18.7115,18.7194,18.6957,18.7036,22800.0
2008-08-15 13:30:00,23.71,23.72,23.7,23.7,22600.0,18.7036,18.7115,18.6957,18.6957,22600.0
2008-08-15 13:40:00,23.71,23.71,23.68,23.69,37700.0,18.7036,18.7036,18.6799,18.6878,37700.0
2008-08-15 13:50:00,23.69,23.69,23.67,23.67,19400.0,18.6878,18.6878,18.672,18.672,19400.0
2008-08-15 14:00:00,23.68,23.68,23.64,23.64,31200.0,18.6799,18.6799,18.6484,18.6484,31200.0
2008-08-15 14:10:00,23.64,23.66,23.63,23.64,50800.0,18.6484,18.6641,18.6405,18.6484,50800.0
2008-08-15 14:20:00,23.64,23.66,23.62,23.64,109300.0,18.6484,18.6641,18.6326,18.6484,109300.0
2008-08-15 14:30:00,23.64,23.66,23.61,23.61,44900.0,18.6484,18.6641,18.6247,18.6247,44900.0
2008-08-15 14:40:00,23.6,23.65,23.6,23.63,48100.0,18.6168,18.6563,18.6168,18.6405,48100.0
2008-08-15 14:50:00,23.63,23.67,23.63,23.66,25500.0,18.6405,18.672,18.6405,18.6641,25500.0
2008-08-15 15:00:00,23.67,23.71,23.67,23.68,67600.0,18.672,18.7036,18.672,18.6799,67600.0
2008-08-15 15:10:00,23.69,23.69,23.67,23.69,19600.0,18.6878,18.6878,18.672,18.6878,19600.0
2008-08-15 15:20:00,23.69,23.75,23.68,23.75,70000.0,18.6878,18.7351,18.6799,18.7351,70000.0
2008-08-15 15:30:00,23.74,23.74,23.72,23.72,44000.0,18.7273,18.7273,18.7115,18.7115,44000.0
2008-08-15 15:40:00,23.71,23.73,23.65,23.67,70800.0,18.7036,18.7194,18.6563,18.672,70800.0
2008-08-15 15:50:00,23.67,23.7,23.66,23.7,329900.0,18.672,18.6957,18.6641,18.6957,329900.0
2008-08-15 16:00:00,23.7,23.72,23.7,23.72,2500.0,18.6957,18.7115,18.6957,18.7115,2500.0
2008-08-15 16:10:00,23.72,23.72,23.72,23.72,0.0,18.7115,18.7115,18.7115,18.7115,0.0
2008-08-18 09:30:00,23.76,23.76,23.67,23.69,96700.0,18.743,18.743,18.672,18.6878,96700.0
2008-08-18 09:40:00,23.69,23.69,23.59,23.6,190900.0,18.6878,18.6878,18.6089,18.6168,190900.0
2008-08-18 09:50:00,23.6,23.62,23.54,23.62,92000.0,18.6168,18.6326,18.5695,18.6326,92000.0
2008-08-18 10:00:00,23.61,23.62,23.57,23.57,80600.0,18.6247,18.6326,18.5931,18.5931,80600.0
2008-08-18 10:10:00,23.56,23.6,23.53,23.53,112500.0,18.5853,18.6168,18.5616,18.5616,112500.0
2008-08-18 10:20:00,23.53,23.56,23.5,23.56,105400.0,18.5616,18.5853,18.5379,18.5853,105400.0
2008-08-18 10:30:00,23.56,23.61,23.55,23.59,98800.0,18.5853,18.6247,18.5774,18.6089,98800.0
2008-08-18 10:40:00,23.58,23.63,23.57,23.58,94400.0,18.601,18.6405,18.5931,18.601,94400.0
2008-08-18 10:50:00,23.58,23.63,23.58,23.62,94400.0,18.601,18.6405,18.601,18.6326,94400.0
2008-08-18 11:00:00,23.61,23.64,23.59,23.64,151300.0,18.6247,18.6484,18.6089,18.6484,151300.0
2008-08-18 11:10:00,23.64,23.66,23.61,23.63,134600.0,18.6484,18.6641,18.6247,18.6405,134600.0
2008-08-18 11:20:00,23.64,23.65,23.58,23.62,86500.0,18.6484,18.6563,18.601,18.6326,86500.0
2008-08-18 11:30:00,23.61,23.62,23.57,23.6,63900.0,18.6247,18.6326,18.5931,18.6168,63900.0
2008-08-18 11:40:00,23.6,23.6,23.57,23.59,93600.0,18.6168,18.6168,18.5931,18.6089,93600.0
2008-08-18 11:50:00,23.58,23.59,23.49,23.49,167300.0,18.601,18.6089,18.53,18.53,167300.0
2008-08-18 12:00:00,23.49,23.49,23.43,23.45,280700.0,18.53,18.53,18.4827,18.4985,280700.0
2008-08-18 12:10:00,23.45,23.46,23.43,23.45,81800.0,18.4985,18.5064,18.4827,18.4985,81800.0
2008-08-18 12:20:00,23.44,23.45,23.42,23.45,58000.0,18.4906,18.4985,18.4748,18.4985,58000.0
2008-08-18 12:30:00,23.46,23.46,23.39,23.4,63400.0,18.5064,18.5064,18.4512,18.459,63400.0
2008-08-18 12:40:00,23.4,23.4,23.35,23.36,126900.0,18.459,18.459,18.4196,18.4275,126900.0
2008-08-18 12:50:00,23.36,23.36,23.33,23.34,81300.0,18.4275,18.4275,18.4038,18.4117,81300.0
2008-08-18 13:00:00,23.35,23.39,23.35,23.37,80300.0,18.4196,18.4512,18.4196,18.4354,80300.0
2008-08-18 13:10:00,23.38,23.39,23.35,23.36,89900.0,18.4433,18.4512,18.4196,18.4275,89900.0
2008-08-18 13:20:00,23.37,23.41,23.37,23.39,260100.0,18.4354,18.4669,18.4354,18.4512,260100.0
2008-08-18 13:30:00,23.39,23.4,23.36,23.38,106100.0,18.4512,18.459,18.4275,18.4433,106100.0
2008-08-18 13:40:00,23.39,23.39,23.31,23.31,68600.0,18.4512,18.4512,18.388,18.388,68600.0
2008-08-18 13:50:00,23.32,23.36,23.32,23.32,65300.0,18.3959,18.4275,18.3959,18.3959,65300.0
2008-08-18 14:00:00,23.31,23.34,23.3,23.33,68900.0,18.388,18.4117,18.3802,18.4038,68900.0
2008-08-18 14:10:00,23.33,23.36,23.3,23.3,97100.0,18.4038,18.4275,18.3802,18.3802,97100.0
2008-08-18 14:20:00,23.3,23.34,23.29,23.34,79100.0,18.3802,18.4117,18.3723,18.4117,79100.0
2008-08-18 14:30:00,23.33,23.34,23.29,23.32,56300.0,18.4038,18.4117,18.3723,18.3959,56300.0
2008-08-18 14:40:00,23.33,23.35,23.32,23.33,41300.0,18.4038,18.4196,18.3959,18.4038,41300.0
2008-08-18 14:50:00,23.33,23.33,23.3,23.33,34000.0,18.4038,18.4038,18.3802,18.4038,34000.0
2008-08-18 15:00:00,23.32,23.32,23.24,23.27,60400.0,18.3959,18.3959,18.3328,18.3565,60400.0
2008-08-18 15:10:00,23.26,23.31,23.26,23.31,338000.0,18.3486,18.388,18.3486,18.388,338000.0
2008-08-18 15:20:00,23.31,23.36,23.28,23.32,182800.0,18.388,18.4275,18.3644,18.3959,182800.0
2008-08-18 15:30:00,23.32,23.37,23.31,23.35,157500.0,18.3959,18.4354,18.388,18.4196,157500.0
2008-08-18 15:40:00,23.35,23.35,23.27,23.31,184500.0,18.4196,18.4196,18.3565,18.388,184500.0
2008-08-18 15:50:00,23.32,23.41,23.3,23.41,402300.0,18.3959,18.4669,18.3802,18.4669,402300.0
2008-08-18 16:00:00,23.38,23.42,23.38,23.39,1500.0,18.4433,18.4748,18.4433,18.4512,1500.0
2008-08-18 16:10:00,23.39,23.39,23.39,23.39,0.0,18.4512,18.4512,18.4512,18.4512,0.0
2008-08-19 09:30:00,23.26,23.32,23.25,23.3,665800.0,18.3486,18.3959,18.3407,18.3802,665800.0
2008-08-19 09:40:00,23.29,23.32,23.22,23.23,662900.0,18.3723,18.3959,18.317,18.3249,662900.0
2008-08-19 09:50:00,23.23,23.28,23.21,23.27,113700.0,18.3249,18.3644,18.3092,18.3565,113700.0
2008-08-19 10:00:00,23.27,23.27,23.19,23.2,148200.0,18.3565,18.3565,18.2934,18.3013,148200.0
2008-08-19 10:10:00,23.2,23.21,23.16,23.18,166400.0,18.3013,18.3092,18.2697,18.2855,166400.0
2008-08-19 10:20:00,23.18,23.19,23.15,23.16,91400.0,18.2855,18.2934,18.2618,18.2697,91400.0
2008-08-19 10:30:00,23.16,23.2,23.16,23.19,50800.0,18.2697,18.3013,18.2697,18.2934,50800.0
2008-08-19 10:40:00,23.19,23.24,23.19,23.2,63700.0,18.2934,18.3328,18.2934,18.3013,63700.0
2008-08-19 10:50:00,23.2,23.2,23.15,23.19,32000.0,18.3013,18.3013,18.2618,18.2934,32000.0
2008-08-19 11:00:00,23.19,23.19,23.16,23.16,27400.0,18.2934,18.2934,18.2697,18.2697,27400.0
2008-08-19 11:10:00,23.16,23.2,23.14,23.14,69100.0,18.2697,18.3013,18.2539,18.2539,69100.0
2008-08-19 11:20:00,23.14,23.19,23.14,23.18,56100.0,18.2539,18.2934,18.2539,18.2855,56100.0
2008-08-19 11:30:00,23.18,23.2,23.16,23.16,27300.0,18.2855,18.3013,18.2697,18.2697,27300.0
2008-08-19 11:40:00,23.17,23.2,23.16,23.16,80800.0,18.2776,18.3013,18.2697,18.2697,80800.0
2008-08-19 11:50:00,23.16,23.17,23.11,23.11,59900.0,18.2697,18.2776,18.2303,18.2303,59900.0
2008-08-19 12:00:00,23.11,23.11,23.07,23.08,182300.0,18.2303,18.2303,18.1987,18.2066,182300.0
2008-08-19 12:10:00,23.07,23.11,23.07,23.11,39900.0,18.1987,18.2303,18.1987,18.2303,39900.0
2008-08-19 12:20:00,23.13,23.14,23.11,23.11,58200.0,18.2461,18.2539,18.2303,18.2303,58200.0
2008-08-19 12:30:00,23.11,23.17,23.1,23.16,45900.0,18.2303,18.2776,18.2224,18.2697,45900.0
2008-08-19 12:40:00,23.16,23.16,23.13,23.15,224500.0,18.2697,18.2697,18.2461,18.2618,224500.0
2008-08-19 12:50:00,23.16,23.17,23.13,23.13,111600.0,18.2697,18.2776,18.2461,18.2461,111600.0
2008-08-19 13:00:00,23.14,23.14,23.11,23.14,62600.0,18.2539,18.2539,18.2303,18.2539,62600.0
2008-08-19 13:10:00,23.15,23.19,23.14,23.16,71100.0,18.2618,18.2934,18.2539,18.2697,71100.0
2008-08-19 13:20:00,23.16,23.19,23.16,23.18,68000.0,18.2697,18.2934,18.2697,18.2855,68000.0
2008-08-19 13:30:00,23.18,23.24,23.18,23.2,91100.0,18.2855,18.3328,18.2855,18.3013,91100.0
2008-08-19 13:40:00,23.2,23.23,23.18,23.21,59200.0,18.3013,18.3249,18.2855,18.3092,59200.0
2008-08-19 13:50:00,23.2,23.21,23.12,23.13,48500.0,18.3013,18.3092,18.2382,18.2461,48500.0
2008-08-19 14:00:00,23.13,23.17,23.12,23.16,95800.0,18.2461,18.2776,18.2382,18.2697,95800.0
2008-08-19 14:10:00,23.16,23.17,23.11,23.12,87500.0,18.2697,18.2776,18.2303,18.2382,87500.0
2008-08-19 14:20:00,23.12,23.13,23.07,23.07,111600.0,18.2382,18.2461,18.1987,18.1987,111600.0
2008-08-19 14:30:00,23.07,23.09,23.06,23.07,57100.0,18.1987,18.2145,18.1908,18.1987,57100.0
2008-08-19 14:40:00,23.06,23.07,23.04,23.05,86700.0,18.1908,18.1987,18.1751,18.1829,86700.0
2008-08-19 14:50:00,23.06,23.09,23.06,23.08,89000.0,18.1908,18.2145,18.1908,18.2066,89000.0
2008-08-19 15:00:00,23.08,23.08,23.0,23.0,169400.0,18.2066,18.2066,18.1435,18.1435,169400.0
2008-08-19 15:10:00,23.0,23.03,23.0,23.01,104300.0,18.1435,18.1672,18.1435,18.1514,104300.0
2008-08-19 15:20:00,23.01,23.08,22.97,23.04,177800.0,18.1514,18.2066,18.1198,18.1751,177800.0
2008-08-19 15:30:00,23.04,23.04,22.99,23.03,110200.0,18.1751,18.1751,18.1356,18.1672,110200.0
2008-08-19 15:40:00,23.03,23.07,22.99,23.04,243500.0,18.1672,18.1987,18.1356,18.1751,243500.0
2008-08-19 15:50:00,23.03,23.07,23.01,23.06,403100.0,18.1672,18.1987,18.1514,18.1908,403100.0
2008-08-19 16:00:00,23.06,23.13,23.04,23.09,38700.0,18.1908,18.2461,18.1751,18.2145,38700.0
2008-08-19 16:10:00,23.13,23.16,23.1,23.1,3900.0,18.2461,18.2697,18.2224,18.2224,3900.0
2008-08-20 09:30:00,23.15,23.24,23.11,23.15,274800.0,18.2618,18.3328,18.2303,18.2618,274800.0
2008-08-20 09:40:00,23.14,23.14,23.02,23.02,104800.0,18.2539,18.2539,18.1593,18.1593,104800.0
2008-08-20 09:50:00,23.03,23.09,23.01,23.07,241600.0,18.1672,18.2145,18.1514,18.1987,241600.0
2008-08-20 10:00:00,23.07,23.07,23.02,23.04,89700.0,18.1987,18.1987,18.1593,18.1751,89700.0
2008-08-20 10:10:00,23.05,23.14,23.05,23.09,132400.0,18.1829,18.2539,18.1829,18.2145,132400.0
2008-08-20 10:20:00,23.1,23.14,23.05,23.05,100800.0,18.2224,18.2539,18.1829,18.1829,100800.0
2008-08-20 10:30:00,23.06,23.2,23.06,23.17,205400.0,18.1908,18.3013,18.1908,18.2776,205400.0
2008-08-20 10:40:00,23.17,23.22,23.14,23.21,202000.0,18.2776,18.317,18.2539,18.3092,202000.0
2008-08-20 10:50:00,23.21,23.31,23.2,23.3,268900.0,18.3092,18.388,18.3013,18.3802,268900.0
2008-08-20 11:00:00,23.3,23.3,23.24,23.26,57700.0,18.3802,18.3802,18.3328,18.3486,57700.0
2008-08-20 11:10:00,23.26,23.32,23.25,23.26,64700.0,18.3486,18.3959,18.3407,18.3486,64700.0
2008-08-20 11:20:00,23.26,23.29,23.25,23.28,82200.0,18.3486,18.3723,18.3407,18.3644,82200.0
2008-08-20 11:30:00,23.28,23.28,23.18,23.18,59100.0,18.3644,18.3644,18.2855,18.2855,59100.0
2008-08-20 11:40:00,23.18,23.18,23.15,23.16,89500.0,18.2855,18.2855,18.2618,18.2697,89500.0
2008-08-20 11:50:00,23.17,23.22,23.17,23.21,46800.0,18.2776,18.317,18.2776,18.3092,46800.0
2008-08-20 12:00:00,23.22,23.23,23.14,23.17,63800.0,18.317,18.3249,18.2539,18.2776,63800.0
2008-08-20 12:10:00,23.17,23.17,23.09,23.09,72000.0,18.2776,18.2776,18.2145,18.2145,72000.0
2008-08-20 12:20:00,23.09,23.12,23.07,23.11,33600.0,18.2145,18.2382,18.1987,18.2303,33600.0
2008-08-20 12:30:00,23.11,23.14,23.11,23.12,61600.0,18.2303,18.2539,18.2303,18.2382,61600.0
2008-08-20 12:40:00,23.12,23.14,23.06,23.06,186000.0,18.2382,18.2539,18.1908,18.1908,186000.0
2008-08-20 12:50:00,23.06,23.1,23.05,23.1,57000.0,18.1908,18.2224,18.1829,18.2224,57000.0
2008-08-20 13:00:00,23.1,23.14,23.09,23.14,49900.0,18.2224,18.2539,18.2145,18.2539,49900.0
2008-08-20 13:10:00,23.14,23.14,23.12,23.13,34900.0,18.2539,18.2539,18.2382,18.2461,34900.0
2008-08-20 13:20:00,23.14,23.16,23.1,23.11,98200.0,18.2539,18.2697,18.2224,18.2303,98200.0
2008-08-20 13:30:00,23.12,23.15,23.12,23.13,50700.0,18.2382,18.2618,18.2382,18.2461,50700.0
2008-08-20 13:40:00,23.13,23.15,23.11,23.15,95400.0,18.2461,18.2618,18.2303,18.2618,95400.0
2008-08-20 13:50:00,23.14,23.15,23.13,23.13,124600.0,18.2539,18.2618,18.2461,18.2461,124600.0
2008-08-20 14:00:00,23.13,23.13,23.06,23.07,97300.0,18.2461,18.2461,18.1908,18.1987,97300.0
2008-08-20 14:10:00,23.07,23.08,23.0,23.0,224100.0,18.1987,18.2066,18.1435,18.1435,224100.0
2008-08-20 14:20:00,23.0,23.05,22.98,23.03,104300.0,18.1435,18.1829,18.1277,18.1672,104300.0
2008-08-20 14:30:00,23.02,23.03,23.0,23.02,93600.0,18.1593,18.1672,18.1435,18.1593,93600.0
2008-08-20 14:40:00,23.01,23.06,23.01,23.03,69500.0,18.1514,18.1908,18.1514,18.1672,69500.0
2008-08-20 14:50:00,23.03,23.09,23.02,23.08,143900.0,18.1672,18.2145,18.1593,18.2066,143900.0
2008-08-20 15:00:00,23.08,23.1,23.06,23.07,198700.0,18.2066,18.2224,18.1908,18.1987,198700.0
2008-08-20 15:10:00,23.06,23.08,23.03,23.04,130100.0,18.1908,18.2066,18.1672,18.1751,130100.0
2008-08-20 15:20:00,23.04,23.06,23.02,23.06,237000.0,18.1751,18.1908,18.1593,18.1908,237000.0
2008-08-20 15:30:00,23.05,23.09,23.01,23.07,290700.0,18.1829,18.2145,18.1514,18.1987,290700.0
2008-08-20 15:40:00,23.08,23.15,23.08,23.11,244800.0,18.2066,18.2618,18.2066,18.2303,244800.0
2008-08-20 15:50:00,23.11,23.13,23.09,23.13,429400.0,18.2303,18.2461,18.2145,18.2461,429400.0
2008-08-20 16:00:00,23.12,23.12,23.11,23.11,169200.0,18.2382,18.2382,18.2303,18.2303,169200.0
2008-08-20 16:10:00,23.11,23.11,23.11,23.11,0.0,18.2303,18.2303,18.2303,18.2303,0.0
2008-08-21 09:30:00,22.97,22.97,22.88,22.91,150300.0,18.1198,18.1198,18.0488,18.0725,150300.0
2008-08-21 09:40:00,22.91,22.96,22.9,22.9,88200.0,18.0725,18.1119,18.0646,18.0646,88200.0
2008-08-21 09:50:00,22.91,23.03,22.91,23.02,126000.0,18.0725,18.1672,18.0725,18.1593,126000.0
2008-08-21 10:00:00,23.02,23.05,22.95,22.95,132400.0,18.1593,18.1829,18.1041,18.1041,132400.0
2008-08-21 10:10:00,22.94,23.0,22.94,23.0,88400.0,18.0962,18.1435,18.0962,18.1435,88400.0
2008-08-21 10:20:00,23.0,23.01,22.95,22.97,62700.0,18.1435,18.1514,18.1041,18.1198,62700.0
2008-08-21 10:30:00,22.97,22.97,22.91,22.92,207100.0,18.1198,18.1198,18.0725,18.0804,207100.0
2008-08-21 10:40:00,22.92,22.93,22.84,22.86,317700.0,18.0804,18.0883,18.0173,18.0331,317700.0
2008-08-21 10:50:00,22.86,22.89,22.82,22.88,139200.0,18.0331,18.0567,18.0015,18.0488,139200.0
2008-08-21 11:00:00,22.89,22.9,22.83,22.84,59000.0,18.0567,18.0646,18.0094,18.0173,59000.0
2008-08-21 11:10:00,22.85,22.87,22.83,22.86,105500.0,18.0252,18.041,18.0094,18.0331,105500.0
2008-08-21 11:20:00,22.87,22.94,22.86,22.94,92900.0,18.041,18.0962,18.0331,18.0962,92900.0
2008-08-21 11:30:00,22.94,22.94,22.89,22.9,103300.0,18.0962,18.0962,18.0567,18.0646,103300.0
2008-08-21 11:40:00,22.9,22.98,22.9,22.95,98500.0,18.0646,18.1277,18.0646,18.1041,98500.0
2008-08-21 11:50:00,22.95,22.95,22.9,22.93,705700.0,18.1041,18.1041,18.0646,18.0883,705700.0
2008-08-21 12:00:00,22.93,22.97,22.93,22.96,47500.0,18.0883,18.1198,18.0883,18.1119,47500.0
2008-08-21 12:10:00,22.96,22.98,22.95,22.97,85100.0,18.1119,18.1277,18.1041,18.1198,85100.0
2008-08-21 12:20:00,22.97,22.98,22.92,22.93,49300.0,18.1198,18.1277,18.0804,18.0883,49300.0
2008-08-21 12:30:00,22.93,22.94,22.92,22.93,27600.0,18.0883,18.0962,18.0804,18.0883,27600.0
2008-08-21 12:40:00,22.92,22.93,22.91,22.93,46500.0,18.0804,18.0883,18.0725,18.0883,46500.0
2008-08-21 12:50:00,22.93,22.94,22.92,22.94,16100.0,18.0883,18.0962,18.0804,18.0962,16100.0
2008-08-21 13:00:00,22.94,22.98,22.93,22.98,49300.0,18.0962,18.1277,18.0883,18.1277,49300.0
2008-08-21 13:10:00,22.97,23.0,22.95,22.99,36800.0,18.1198,18.1435,18.1041,18.1356,36800.0
2008-08-21 13:20:00,23.0,23.0,22.96,22.96,31500.0,18.1435,18.1435,18.1119,18.1119,31500.0
2008-08-21 13:30:00,22.96,23.02,22.96,23.02,28100.0,18.1119,18.1593,18.1119,18.1593,28100.0
2008-08-21 13:40:00,23.01,23.01,22.97,22.99,61300.0,18.1514,18.1514,18.1198,18.1356,61300.0
2008-08-21 13:50:00,22.99,22.99,22.96,22.97,42600.0,18.1356,18.1356,18.1119,18.1198,42600.0
2008-08-21 14:00:00,22.96,22.99,22.96,22.98,57300.0,18.1119,18.1356,18.1119,18.1277,57300.0
2008-08-21 14:10:00,22.98,23.05,22.98,23.03,33600.0,18.1277,18.1829,18.1277,18.1672,33600.0
2008-08-21 14:20:00,23.02,23.06,23.02,23.04,57100.0,18.1593,18.1908,18.1593,18.1751,57100.0
2008-08-21 14:30:00,23.03,23.1,23.03,23.09,137200.0,18.1672,18.2224,18.1672,18.2145,137200.0
2008-08-21 14:40:00,23.09,23.11,23.07,23.1,79900.0,18.2145,18.2303,18.1987,18.2224,79900.0
2008-08-21 14:50:00,23.1,23.11,23.05,23.05,62400.0,18.2224,18.2303,18.1829,18.1829,62400.0
2008-08-21 15:00:00,23.06,23.08,23.03,23.04,186100.0,18.1908,18.2066,18.1672,18.1751,186100.0
2008-08-21 15:10:00,23.03,23.1,23.03,23.08,60300.0,18.1672,18.2224,18.1672,18.2066,60300.0
2008-08-21 15:20:00,23.08,23.09,23.07,23.08,29000.0,18.2066,18.2145,18.1987,18.2066,29000.0
2008-08-21 15:30:00,23.08,23.09,23.06,23.08,57600.0,18.2066,18.2145,18.1908,18.2066,57600.0
2008-08-21 15:40:00,23.08,23.12,23.07,23.1,62900.0,18.2066,18.2382,18.1987,18.2224,62900.0
2008-08-21 15:50:00,23.1,23.11,23.06,23.07,94900.0,18.2224,18.2303,18.1908,18.1987,94900.0
2008-08-21 16:00:00,23.03,23.06,23.0,23.0,800.0,18.1672,18.1908,18.1435,18.1435,800.0
2008-08-21 16:10:00,23.0,23.0,23.0,23.0,0.0,18.1435,18.1435,18.1435,18.1435,0.0
2008-08-22 09:30:00,23.23,23.27,23.17,23.24,190300.0,18.3249,18.3565,18.2776,18.3328,190300.0
2008-08-22 09:40:00,23.24,23.3,23.23,23.3,48900.0,18.3328,18.3802,18.3249,18.3802,48900.0
2008-08-22 09:50:00,23.3,23.3,23.27,23.29,37800.0,18.3802,18.3802,18.3565,18.3723,37800.0
2008-08-22 10:00:00,23.29,23.32,23.25,23.32,101000.0,18.3723,18.3959,18.3407,18.3959,101000.0
2008-08-22 10:10:00,23.32,23.36,23.31,23.35,220600.0,18.3959,18.4275,18.388,18.4196,220600.0
2008-08-22 10:20:00,23.35,23.36,23.33,23.34,156400.0,18.4196,18.4275,18.4038,18.4117,156400.0
2008-08-22 10:30:00,23.34,23.4,23.33,23.39,72400.0,18.4117,18.459,18.4038,18.4512,72400.0
2008-08-22 10:40:00,23.38,23.4,23.36,23.39,222100.0,18.4433,18.459,18.4275,18.4512,222100.0
2008-08-22 10:50:00,23.38,23.4,23.36,23.37,44400.0,18.4433,18.459,18.4275,18.4354,44400.0
2008-08-22 11:00:00,23.38,23.4,23.38,23.38,40200.0,18.4433,18.459,18.4433,18.4433,40200.0
2008-08-22 11:10:00,23.37,23.37,23.34,23.37,42500.0,18.4354,18.4354,18.4117,18.4354,42500.0
2008-08-22 11:20:00,23.38,23.39,23.36,23.36,32100.0,18.4433,18.4512,18.4275,18.4275,32100.0
2008-08-22 11:30:00,23.36,23.37,23.35,23.35,35300.0,18.4275,18.4354,18.4196,18.4196,35300.0
2008-08-22 11:40:00,23.35,23.36,23.34,23.36,63700.0,18.4196,18.4275,18.4117,18.4275,63700.0
2008-08-22 11:50:00,23.36,23.36,23.34,23.36,33600.0,18.4275,18.4275,18.4117,18.4275,33600.0
2008-08-22 12:00:00,23.36,23.36,23.28,23.29,52400.0,18.4275,18.4275,18.3644,18.3723,52400.0
2008-08-22 12:10:00,23.28,23.3,23.28,23.29,34800.0,18.3644,18.3802,18.3644,18.3723,34800.0
2008-08-22 12:20:00,23.28,23.31,23.27,23.3,26800.0,18.3644,18.388,18.3565,18.3802,26800.0
2008-08-22 12:30:00,23.3,23.33,23.28,23.32,21100.0,18.3802,18.4038,18.3644,18.3959,21100.0
2008-08-22 12:40:00,23.32,23.34,23.32,23.32,35200.0,18.3959,18.4117,18.3959,18.3959,35200.0
2008-08-22 12:50:00,23.32,23.35,23.32,23.35,25700.0,18.3959,18.4196,18.3959,18.4196,25700.0
2008-08-22 13:00:00,23.35,23.39,23.35,23.38,69600.0,18.4196,18.4512,18.4196,18.4433,69600.0
2008-08-22 13:10:00,23.39,23.4,23.38,23.38,38800.0,18.4512,18.459,18.4433,18.4433,38800.0
2008-08-22 13:20:00,23.38,23.4,23.38,23.4,11300.0,18.4433,18.459,18.4433,18.459,11300.0
2008-08-22 13:30:00,23.4,23.41,23.38,23.4,148600.0,18.459,18.4669,18.4433,18.459,148600.0
2008-08-22 13:40:00,23.4,23.41,23.39,23.4,28400.0,18.459,18.4669,18.4512,18.459,28400.0
2008-08-22 13:50:00,23.41,23.42,23.4,23.42,66500.0,18.4669,18.4748,18.459,18.4748,66500.0
2008-08-22 14:00:00,23.42,23.42,23.38,23.4,55500.0,18.4748,18.4748,18.4433,18.459,55500.0
2008-08-22 14:10:00,23.4,23.42,23.39,23.41,61200.0,18.459,18.4748,18.4512,18.4669,61200.0
2008-08-22 14:20:00,23.41,23.46,23.41,23.45,64400.0,18.4669,18.5064,18.4669,18.4985,64400.0
2008-08-22 14:30:00,23.45,23.46,23.44,23.45,7900.0,18.4985,18.5064,18.4906,18.4985,7900.0
2008-08-22 14:40:00,23.46,23.48,23.42,23.43,45500.0,18.5064,18.5221,18.4748,18.4827,45500.0
2008-08-22 14:50:00,23.42,23.44,23.42,23.43,20400.0,18.4748,18.4906,18.4748,18.4827,20400.0
2008-08-22 15:00:00,23.44,23.45,23.4,23.42,31100.0,18.4906,18.4985,18.459,18.4748,31100.0
2008-08-22 15:10:00,23.43,23.44,23.42,23.42,23400.0,18.4827,18.4906,18.4748,18.4748,23400.0
2008-08-22 15:20:00,23.42,23.43,23.4,23.41,70000.0,18.4748,18.4827,18.459,18.4669,70000.0
2008-08-22 15:30:00,23.41,23.45,23.4,23.43,107000.0,18.4669,18.4985,18.459,18.4827,107000.0
2008-08-22 15:40:00,23.42,23.44,23.41,23.44,117200.0,18.4748,18.4906,18.4669,18.4906,117200.0
2008-08-22 15:50:00,23.44,23.45,23.41,23.42,347200.0,18.4906,18.4985,18.4669,18.4748,347200.0
2008-08-22 16:00:00,23.43,23.45,23.3,23.3,2500.0,18.4827,18.4985,18.3802,18.3802,2500.0
2008-08-22 16:10:00,23.3,23.3,23.3,23.3,0.0,18.3802,18.3802,18.3802,18.3802,0.0
2008-08-25 09:30:00,23.23,23.29,23.22,23.26,608800.0,18.3249,18.3723,18.317,18.3486,608800.0
2008-08-25 09:40:00,23.26,23.3,23.23,23.26,515700.0,18.3486,18.3802,18.3249,18.3486,515700.0
2008-08-25 09:50:00,23.27,23.29,23.25,23.26,510800.0,18.3565,18.3723,18.3407,18.3486,510800.0
2008-08-25 10:00:00,23.26,23.31,23.22,23.26,438600.0,18.3486,18.388,18.317,18.3486,438600.0
2008-08-25 10:10:00,23.25,23.33,23.25,23.31,254500.0,18.3407,18.4038,18.3407,18.388,254500.0
2008-08-25 10:20:00,23.32,23.32,23.29,23.3,249200.0,18.3959,18.3959,18.3723,18.3802,249200.0
2008-08-25 10:30:00,23.3,23.31,23.26,23.27,103900.0,18.3802,18.388,18.3486,18.3565,103900.0
2008-08-25 10:40:00,23.28,23.31,23.25,23.25,42400.0,18.3644,18.388,18.3407,18.3407,42400.0
2008-08-25 10:50:00,23.25,23.25,23.18,23.2,34000.0,18.3407,18.3407,18.2855,18.3013,34000.0
2008-08-25 11:00:00,23.2,23.21,23.17,23.18,35900.0,18.3013,18.3092,18.2776,18.2855,35900.0
2008-08-25 11:10:00,23.17,23.19,23.15,23.16,36500.0,18.2776,18.2934,18.2618,18.2697,36500.0
2008-08-25 11:20:00,23.17,23.18,23.13,23.16,46800.0,18.2776,18.2855,18.2461,18.2697,46800.0
2008-08-25 11:30:00,23.15,23.15,23.13,23.15,18900.0,18.2618,18.2618,18.2461,18.2618,18900.0
2008-08-25 11:40:00,23.15,23.16,23.13,23.15,18500.0,18.2618,18.2697,18.2461,18.2618,18500.0
2008-08-25 11:50:00,23.15,23.15,23.04,23.06,113400.0,18.2618,18.2618,18.1751,18.1908,113400.0
2008-08-25 12:00:00,23.05,23.06,23.03,23.05,53200.0,18.1829,18.1908,18.1672,18.1829,53200.0
2008-08-25 12:10:00,23.05,23.07,23.01,23.03,52100.0,18.1829,18.1987,18.1514,18.1672,52100.0
2008-08-25 12:20:00,23.02,23.03,22.99,23.01,57800.0,18.1593,18.1672,18.1356,18.1514,57800.0
2008-08-25 12:30:00,23.02,23.03,22.99,23.02,44500.0,18.1593,18.1672,18.1356,18.1593,44500.0
2008-08-25 12:40:00,23.03,23.05,23.02,23.02,230700.0,18.1672,18.1829,18.1593,18.1593,230700.0
2008-08-25 12:50:00,23.02,23.04,22.99,23.02,236300.0,18.1593,18.1751,18.1356,18.1593,236300.0
2008-08-25 13:00:00,23.02,23.08,23.02,23.08,58900.0,18.1593,18.2066,18.1593,18.2066,58900.0
2008-08-25 13:10:00,23.07,23.07,23.02,23.03,38000.0,18.1987,18.1987,18.1593,18.1672,38000.0
2008-08-25 13:20:00,23.03,23.07,23.03,23.05,41400.0,18.1672,18.1987,18.1672,18.1829,41400.0
2008-08-25 13:30:00,23.05,23.06,23.04,23.06,34800.0,18.1829,18.1908,18.1751,18.1908,34800.0
2008-08-25 13:40:00,23.06,23.08,23.01,23.04,45300.0,18.1908,18.2066,18.1514,18.1751,45300.0
2008-08-25 13:50:00,23.04,23.07,23.03,23.04,38900.0,18.1751,18.1987,18.1672,18.1751,38900.0
2008-08-25 14:00:00,23.04,23.06,23.01,23.04,107900.0,18.1751,18.1908,18.1514,18.1751,107900.0
2008-08-25 14:10:00,23.04,23.05,22.99,23.02,84600.0,18.1751,18.1829,18.1356,18.1593,84600.0
2008-08-25 14:20:00,23.02,23.04,23.0,23.02,124800.0,18.1593,18.1751,18.1435,18.1593,124800.0
2008-08-25 14:30:00,23.0,23.01,22.98,22.99,95300.0,18.1435,18.1514,18.1277,18.1356,95300.0
2008-08-25 14:40:00,22.99,23.07,22.99,23.05,145500.0,18.1356,18.1987,18.1356,18.1829,145500.0
2008-08-25 14:50:00,23.04,23.05,22.98,23.01,130500.0,18.1751,18.1829,18.1277,18.1514,130500.0
2008-08-25 15:00:00,23.0,23.01,22.98,22.99,125100.0,18.1435,18.1514,18.1277,18.1356,125100.0
2008-08-25 15:10:00,22.99,23.0,22.97,22.98,184000.0,18.1356,18.1435,18.1198,18.1277,184000.0
2008-08-25 15:20:00,22.98,22.99,22.97,22.98,172600.0,18.1277,18.1356,18.1198,18.1277,172600.0
2008-08-25 15:30:00,22.98,22.99,22.95,22.96,212000.0,18.1277,18.1356,18.1041,18.1119,212000.0
2008-08-25 15:40:00,22.96,23.02,22.95,22.99,238400.0,18.1119,18.1593,18.1041,18.1356,238400.0
2008-08-25 15:50:00,22.98,23.01,22.96,22.99,427000.0,18.1277,18.1514,18.1119,18.1356,427000.0
2008-08-25 16:00:00,22.99,22.99,22.95,22.95,1000.0,18.1356,18.1356,18.1041,18.1041,1000.0
2008-08-25 16:10:00,22.99,22.99,22.96,22.96,574800.0,18.1356,18.1356,18.1119,18.1119,574800.0
2008-08-26 09:30:00,23.0,23.0,22.85,22.85,220300.0,18.1435,18.1435,18.0252,18.0252,220300.0
2008-08-26 09:40:00,22.85,22.95,22.85,22.95,528400.0,18.0252,18.1041,18.0252,18.1041,528400.0
2008-08-26 09:50:00,22.95,22.96,22.91,22.93,89100.0,18.1041,18.1119,18.0725,18.0883,89100.0
2008-08-26 10:00:00,22.93,22.97,22.92,22.92,234800.0,18.0883,18.1198,18.0804,18.0804,234800.0
2008-08-26 10:10:00,22.92,22.95,22.89,22.89,78800.0,18.0804,18.1041,18.0567,18.0567,78800.0
2008-08-26 10:20:00,22.89,22.93,22.89,22.93,61700.0,18.0567,18.0883,18.0567,18.0883,61700.0
2008-08-26 10:30:00,22.94,23.02,22.94,23.02,58200.0,18.0962,18.1593,18.0962,18.1593,58200.0
2008-08-26 10:40:00,23.02,23.03,22.98,23.0,40600.0,18.1593,18.1672,18.1277,18.1435,40600.0
2008-08-26 10:50:00,23.0,23.02,22.99,23.02,68400.0,18.1435,18.1593,18.1356,18.1593,68400.0
2008-08-26 11:00:00,23.02,23.03,22.97,22.97,45000.0,18.1593,18.1672,18.1198,18.1198,45000.0
2008-08-26 11:10:00,22.97,22.99,22.95,22.96,29800.0,18.1198,18.1356,18.1041,18.1119,29800.0
2008-08-26 11:20:00,22.96,22.97,22.93,22.95,24000.0,18.1119,18.1198,18.0883,18.1041,24000.0
2008-08-26 11:30:00,22.95,22.96,22.89,22.9,36700.0,18.1041,18.1119,18.0567,18.0646,36700.0
2008-08-26 11:40:00,22.91,22.93,22.91,22.91,22300.0,18.0725,18.0883,18.0725,18.0725,22300.0
2008-08-26 11:50:00,22.92,22.95,22.92,22.94,31900.0,18.0804,18.1041,18.0804,18.0962,31900.0
2008-08-26 12:00:00,22.93,22.95,22.93,22.93,20400.0,18.0883,18.1041,18.0883,18.0883,20400.0
2008-08-26 12:10:00,22.93,22.95,22.91,22.95,24000.0,18.0883,18.1041,18.0725,18.1041,24000.0
2008-08-26 12:20:00,22.95,22.98,22.92,22.92,52600.0,18.1041,18.1277,18.0804,18.0804,52600.0
2008-08-26 12:30:00,22.92,22.93,22.9,22.91,32800.0,18.0804,18.0883,18.0646,18.0725,32800.0
2008-08-26 12:40:00,22.9,22.97,22.89,22.94,45700.0,18.0646,18.1198,18.0567,18.0962,45700.0
2008-08-26 12:50:00,22.94,22.94,22.9,22.92,17500.0,18.0962,18.0962,18.0646,18.0804,17500.0
2008-08-26 13:00:00,22.92,22.93,22.9,22.91,27600.0,18.0804,18.0883,18.0646,18.0725,27600.0
2008-08-26 13:10:00,22.92,22.93,22.9,22.9,26400.0,18.0804,18.0883,18.0646,18.0646,26400.0
2008-08-26 13:20:00,22.91,22.92,22.9,22.9,18100.0,18.0725,18.0804,18.0646,18.0646,18100.0
2008-08-26 13:30:00,22.89,22.89,22.83,22.86,64600.0,18.0567,18.0567,18.0094,18.0331,64600.0
2008-08-26 13:40:00,22.86,22.86,22.81,22.83,20200.0,18.0331,18.0331,17.9936,18.0094,20200.0
2008-08-26 13:50:00,22.82,22.87,22.82,22.85,29000.0,18.0015,18.041,18.0015,18.0252,29000.0
2008-08-26 14:00:00,22.85,22.9,22.82,22.89,76200.0,18.0252,18.0646,18.0015,18.0567,76200.0
2008-08-26 14:10:00,22.88,22.9,22.83,22.84,81600.0,18.0488,18.0646,18.0094,18.0173,81600.0
2008-08-26 14:20:00,22.84,22.86,22.79,22.8,104600.0,18.0173,18.0331,17.9778,17.9857,104600.0
2008-08-26 14:30:00,22.79,22.83,22.78,22.82,78700.0,17.9778,18.0094,17.97,18.0015,78700.0
2008-08-26 14:40:00,22.82,22.83,22.77,22.82,63200.0,18.0015,18.0094,17.9621,18.0015,63200.0
2008-08-26 14:50:00,22.81,22.82,22.78,22.79,55600.0,17.9936,18.0015,17.97,17.9778,55600.0
2008-08-26 15:00:00,22.8,22.84,22.79,22.83,78900.0,17.9857,18.0173,17.9778,18.0094,78900.0
2008-08-26 15:10:00,22.83,22.89,22.8,22.88,82200.0,18.0094,18.0567,17.9857,18.0488,82200.0
2008-08-26 15:20:00,22.87,22.88,22.84,22.86,30900.0,18.041,18.0488,18.0173,18.0331,30900.0
2008-08-26 15:30:00,22.86,22.91,22.86,22.87,105700.0,18.0331,18.0725,18.0331,18.041,105700.0
2008-08-26 15:40:00,22.88,22.91,22.87,22.91,79300.0,18.0488,18.0725,18.041,18.0725,79300.0
2008-08-26 15:50:00,22.9,22.93,22.9,22.92,107800.0,18.0646,18.0883,18.0646,18.0804,107800.0
2008-08-26 16:00:00,22.94,22.95,22.92,22.95,800.0,18.0962,18.1041,18.0804,18.1041,800.0
2008-08-26 16:10:00,22.94,22.94,22.94,22.94,500.0,18.0962,18.0962,18.0962,18.0962,500.0
2008-08-27 09:30:00,23.0,23.0,22.89,22.95,84900.0,18.1435,18.1435,18.0567,18.1041,84900.0
2008-08-27 09:40:00,22.95,22.97,22.9,22.92,147500.0,18.1041,18.1198,18.0646,18.0804,147500.0
2008-08-27 09:50:00,22.91,22.92,22.89,22.92,34900.0,18.0725,18.0804,18.0567,18.0804,34900.0
2008-08-27 10:00:00,22.92,23.0,22.92,22.99,61500.0,18.0804,18.1435,18.0804,18.1356,61500.0
2008-08-27 10:10:00,23.0,23.03,22.96,23.03,27900.0,18.1435,18.1672,18.1119,18.1672,27900.0
2008-08-27 10:20:00,23.04,23.1,23.04,23.08,202600.0,18.1751,18.2224,18.1751,18.2066,202600.0
2008-08-27 10:30:00,23.09,23.12,23.08,23.11,72200.0,18.2145,18.2382,18.2066,18.2303,72200.0
2008-08-27 10:40:00,23.1,23.12,23.09,23.1,73600.0,18.2224,18.2382,18.2145,18.2224,73600.0
2008-08-27 10:50:00,23.09,23.1,23.05,23.08,36800.0,18.2145,18.2224,18.1829,18.2066,36800.0
2008-08-27 11:00:00,23.08,23.08,23.05,23.07,45800.0,18.2066,18.2066,18.1829,18.1987,45800.0
2008-08-27 11:10:00,23.07,23.1,23.06,23.08,31000.0,18.1987,18.2224,18.1908,18.2066,31000.0
2008-08-27 11:20:00,23.07,23.09,23.06,23.06,34200.0,18.1987,18.2145,18.1908,18.1908,34200.0
2008-08-27 11:30:00,23.05,23.05,23.02,23.03,56500.0,18.1829,18.1829,18.1593,18.1672,56500.0
2008-08-27 11:40:00,23.03,23.06,23.03,23.04,32100.0,18.1672,18.1908,18.1672,18.1751,32100.0
2008-08-27 11:50:00,23.05,23.05,23.02,23.05,108100.0,18.1829,18.1829,18.1593,18.1829,108100.0
2008-08-27 12:00:00,23.05,23.1,23.04,23.09,49400.0,18.1829,18.2224,18.1751,18.2145,49400.0
2008-08-27 12:10:00,23.1,23.12,23.09,23.12,53100.0,18.2224,18.2382,18.2145,18.2382,53100.0
2008-08-27 12:20:00,23.13,23.16,23.13,23.16,49700.0,18.2461,18.2697,18.2461,18.2697,49700.0
2008-08-27 12:30:00,23.16,23.2,23.16,23.16,93100.0,18.2697,18.3013,18.2697,18.2697,93100.0
2008-08-27 12:40:00,23.17,23.25,23.16,23.24,36000.0,18.2776,18.3407,18.2697,18.3328,36000.0
2008-08-27 12:50:00,23.23,23.26,23.23,23.25,51200.0,18.3249,18.3486,18.3249,18.3407,51200.0
2008-08-27 13:00:00,23.25,23.25,23.2,23.21,142400.0,18.3407,18.3407,18.3013,18.3092,142400.0
2008-08-27 13:10:00,23.21,23.23,23.2,23.22,29900.0,18.3092,18.3249,18.3013,18.317,29900.0
2008-08-27 13:20:00,23.21,23.21,23.17,23.19,54600.0,18.3092,18.3092,18.2776,18.2934,54600.0
2008-08-27 13:30:00,23.2,23.22,23.19,23.2,52600.0,18.3013,18.317,18.2934,18.3013,52600.0
2008-08-27 13:40:00,23.21,23.24,23.21,23.24,15300.0,18.3092,18.3328,18.3092,18.3328,15300.0
2008-08-27 13:50:00,23.23,23.23,23.19,23.19,76600.0,18.3249,18.3249,18.2934,18.2934,76600.0
2008-08-27 14:00:00,23.18,23.2,23.17,23.19,56100.0,18.2855,18.3013,18.2776,18.2934,56100.0
2008-08-27 14:10:00,23.19,23.19,23.17,23.18,178800.0,18.2934,18.2934,18.2776,18.2855,178800.0
2008-08-27 14:20:00,23.18,23.22,23.18,23.21,45800.0,18.2855,18.317,18.2855,18.3092,45800.0
2008-08-27 14:30:00,23.21,23.23,23.2,23.22,29200.0,18.3092,18.3249,18.3013,18.317,29200.0
2008-08-27 14:40:00,23.23,23.26,23.23,23.24,25300.0,18.3249,18.3486,18.3249,18.3328,25300.0
2008-08-27 14:50:00,23.25,23.25,23.19,23.19,43800.0,18.3407,18.3407,18.2934,18.2934,43800.0
2008-08-27 15:00:00,23.2,23.21,23.17,23.21,33400.0,18.3013,18.3092,18.2776,18.3092,33400.0
2008-08-27 15:10:00,23.21,23.22,23.12,23.13,98400.0,18.3092,18.317,18.2382,18.2461,98400.0
2008-08-27 15:20:00,23.11,23.13,23.09,23.1,68900.0,18.2303,18.2461,18.2145,18.2224,68900.0
2008-08-27 15:30:00,23.1,23.1,23.06,23.07,332600.0,18.2224,18.2224,18.1908,18.1987,332600.0
2008-08-27 15:40:00,23.07,23.1,23.06,23.09,302000.0,18.1987,18.2224,18.1908,18.2145,302000.0
2008-08-27 15:50:00,23.09,23.13,23.08,23.12,663700.0,18.2145,18.2461,18.2066,18.2382,663700.0
2008-08-27 16:00:00,23.12,23.13,23.05,23.05,60500.0,18.2382,18.2461,18.1829,18.1829,60500.0
2008-08-27 16:10:00,23.05,23.05,23.05,23.05,0.0,18.1829,18.1829,18.1829,18.1829,0.0
2008-08-28 09:30:00,23.22,23.32,23.22,23.29,728700.0,18.317,18.3959,18.317,18.3723,728700.0
2008-08-28 09:40:00,23.3,23.32,23.26,23.29,80900.0,18.3802,18.3959,18.3486,18.3723,80900.0
2008-08-28 09:50:00,23.3,23.33,23.26,23.32,75400.0,18.3802,18.4038,18.3486,18.3959,75400.0
2008-08-28 10:00:00,23.32,23.35,23.28,23.3,191800.0,18.3959,18.4196,18.3644,18.3802,191800.0
2008-08-28 10:10:00,23.3,23.32,23.29,23.31,276000.0,18.3802,18.3959,18.3723,18.388,276000.0
2008-08-28 10:20:00,23.3,23.31,23.27,23.3,76000.0,18.3802,18.388,18.3565,18.3802,76000.0
2008-08-28 10:30:00,23.3,23.33,23.27,23.31,754000.0,18.3802,18.4038,18.3565,18.388,754000.0
2008-08-28 10:40:00,23.31,23.37,23.31,23.35,238400.0,18.388,18.4354,18.388,18.4196,238400.0
2008-08-28 10:50:00,23.36,23.39,23.35,23.37,128500.0,18.4275,18.4512,18.4196,18.4354,128500.0
2008-08-28 11:00:00,23.37,23.37,23.34,23.35,67500.0,18.4354,18.4354,18.4117,18.4196,67500.0
2008-08-28 11:10:00,23.35,23.38,23.34,23.37,81800.0,18.4196,18.4433,18.4117,18.4354,81800.0
2008-08-28 11:20:00,23.37,23.38,23.33,23.36,112500.0,18.4354,18.4433,18.4038,18.4275,112500.0
2008-08-28 11:30:00,23.36,23.37,23.36,23.37,69400.0,18.4275,18.4354,18.4275,18.4354,69400.0
2008-08-28 11:40:00,23.37,23.37,23.32,23.37,118800.0,18.4354,18.4354,18.3959,18.4354,118800.0
2008-08-28 11:50:00,23.37,23.43,23.36,23.41,170800.0,18.4354,18.4827,18.4275,18.4669,170800.0
2008-08-28 12:00:00,23.41,23.42,23.37,23.38,88600.0,18.4669,18.4748,18.4354,18.4433,88600.0
2008-08-28 12:10:00,23.37,23.39,23.36,23.37,103100.0,18.4354,18.4512,18.4275,18.4354,103100.0
2008-08-28 12:20:00,23.37,23.39,23.36,23.39,68300.0,18.4354,18.4512,18.4275,18.4512,68300.0
2008-08-28 12:30:00,23.39,23.39,23.32,23.33,70500.0,18.4512,18.4512,18.3959,18.4038,70500.0
2008-08-28 12:40:00,23.34,23.35,23.33,23.33,59500.0,18.4117,18.4196,18.4038,18.4038,59500.0
2008-08-28 12:50:00,23.33,23.37,23.33,23.35,71100.0,18.4038,18.4354,18.4038,18.4196,71100.0
2008-08-28 13:00:00,23.35,23.37,23.34,23.35,62100.0,18.4196,18.4354,18.4117,18.4196,62100.0
2008-08-28 13:10:00,23.34,23.36,23.33,23.35,59600.0,18.4117,18.4275,18.4038,18.4196,59600.0
2008-08-28 13:20:00,23.36,23.37,23.34,23.36,99100.0,18.4275,18.4354,18.4117,18.4275,99100.0
2008-08-28 13:30:00,23.37,23.4,23.37,23.38,57100.0,18.4354,18.459,18.4354,18.4433,57100.0
2008-08-28 13:40:00,23.38,23.4,23.35,23.36,263000.0,18.4433,18.459,18.4196,18.4275,263000.0
2008-08-28 13:50:00,23.36,23.37,23.34,23.36,38500.0,18.4275,18.4354,18.4117,18.4275,38500.0
2008-08-28 14:00:00,23.37,23.37,23.29,23.29,76700.0,18.4354,18.4354,18.3723,18.3723,76700.0
2008-08-28 14:10:00,23.3,23.35,23.3,23.34,78300.0,18.3802,18.4196,18.3802,18.4117,78300.0
2008-08-28 14:20:00,23.34,23.35,23.32,23.33,58500.0,18.4117,18.4196,18.3959,18.4038,58500.0
2008-08-28 14:30:00,23.34,23.38,23.34,23.37,35000.0,18.4117,18.4433,18.4117,18.4354,35000.0
2008-08-28 14:40:00,23.37,23.38,23.35,23.37,51800.0,18.4354,18.4433,18.4196,18.4354,51800.0
2008-08-28 14:50:00,23.37,23.39,23.36,23.36,35700.0,18.4354,18.4512,18.4275,18.4275,35700.0
2008-08-28 15:00:00,23.37,23.39,23.35,23.37,34100.0,18.4354,18.4512,18.4196,18.4354,34100.0
2008-08-28 15:10:00,23.37,23.38,23.36,23.37,42500.0,18.4354,18.4433,18.4275,18.4354,42500.0
2008-08-28 15:20:00,23.36,23.38,23.33,23.37,104200.0,18.4275,18.4433,18.4038,18.4354,104200.0
2008-08-28 15:30:00,23.37,23.38,23.34,23.37,77600.0,18.4354,18.4433,18.4117,18.4354,77600.0
2008-08-28 15:40:00,23.38,23.4,23.37,23.38,165100.0,18.4433,18.459,18.4354,18.4433,165100.0
2008-08-28 15:50:00,23.38,23.39,23.35,23.37,173600.0,18.4433,18.4512,18.4196,18.4354,173600.0
2008-08-28 16:00:00,23.37,23.37,23.27,23.27,900.0,18.4354,18.4354,18.3565,18.3565,900.0
2008-08-28 16:10:00,23.26,23.27,23.26,23.27,15000.0,18.3486,18.3565,18.3486,18.3565,15000.0
2008-08-29 09:30:00,23.1,23.16,23.01,23.09,118400.0,18.2224,18.2697,18.1514,18.2145,118400.0
2008-08-29 09:40:00,23.09,23.18,23.09,23.16,143500.0,18.2145,18.2855,18.2145,18.2697,143500.0
2008-08-29 09:50:00,23.17,23.18,23.11,23.13,1224100.0,18.2776,18.2855,18.2303,18.2461,1224100.0
2008-08-29 10:00:00,23.13,23.15,23.06,23.07,372400.0,18.2461,18.2618,18.1908,18.1987,372400.0
2008-08-29 10:10:00,23.08,23.11,23.07,23.1,115000.0,18.2066,18.2303,18.1987,18.2224,115000.0
2008-08-29 10:20:00,23.1,23.13,23.07,23.09,124500.0,18.2224,18.2461,18.1987,18.2145,124500.0
2008-08-29 10:30:00,23.09,23.11,23.04,23.05,96900.0,18.2145,18.2303,18.1751,18.1829,96900.0
2008-08-29 10:40:00,23.04,23.04,22.97,22.98,250600.0,18.1751,18.1751,18.1198,18.1277,250600.0
2008-08-29 10:50:00,22.97,22.98,22.94,22.94,89400.0,18.1198,18.1277,18.0962,18.0962,89400.0
2008-08-29 11:00:00,22.94,22.97,22.93,22.97,162400.0,18.0962,18.1198,18.0883,18.1198,162400.0
2008-08-29 11:10:00,22.98,22.98,22.95,22.98,944600.0,18.1277,18.1277,18.1041,18.1277,944600.0
2008-08-29 11:20:00,22.98,22.99,22.95,22.95,235200.0,18.1277,18.1356,18.1041,18.1041,235200.0
2008-08-29 11:30:00,22.95,22.96,22.91,22.91,200500.0,18.1041,18.1119,18.0725,18.0725,200500.0
2008-08-29 11:40:00,22.91,22.95,22.91,22.93,167300.0,18.0725,18.1041,18.0725,18.0883,167300.0
2008-08-29 11:50:00,22.93,22.95,22.9,22.91,175900.0,18.0883,18.1041,18.0646,18.0725,175900.0
2008-08-29 12:00:00,22.9,22.9,22.85,22.87,160400.0,18.0646,18.0646,18.0252,18.041,160400.0
2008-08-29 12:10:00,22.87,22.87,22.85,22.87,173500.0,18.041,18.041,18.0252,18.041,173500.0
2008-08-29 12:20:00,22.87,22.88,22.85,22.85,178800.0,18.041,18.0488,18.0252,18.0252,178800.0
2008-08-29 12:30:00,22.85,22.87,22.84,22.86,111800.0,18.0252,18.041,18.0173,18.0331,111800.0
2008-08-29 12:40:00,22.86,22.87,22.84,22.84,106500.0,18.0331,18.041,18.0173,18.0173,106500.0
2008-08-29 12:50:00,22.84,22.92,22.84,22.91,161700.0,18.0173,18.0804,18.0173,18.0725,161700.0
2008-08-29 13:00:00,22.91,22.95,22.91,22.93,169400.0,18.0725,18.1041,18.0725,18.0883,169400.0
2008-08-29 13:10:00,22.93,22.97,22.93,22.94,153100.0,18.0883,18.1198,18.0883,18.0962,153100.0
2008-08-29 13:20:00,22.95,23.0,22.95,22.97,86200.0,18.1041,18.1435,18.1041,18.1198,86200.0
2008-08-29 13:30:00,22.98,22.98,22.93,22.93,40300.0,18.1277,18.1277,18.0883,18.0883,40300.0
2008-08-29 13:40:00,22.93,22.95,22.93,22.95,27100.0,18.0883,18.1041,18.0883,18.1041,27100.0
2008-08-29 13:50:00,22.95,22.95,22.93,22.94,28700.0,18.1041,18.1041,18.0883,18.0962,28700.0
2008-08-29 14:00:00,22.95,22.96,22.94,22.95,50800.0,18.1041,18.1119,18.0962,18.1041,50800.0
2008-08-29 14:10:00,22.94,22.98,22.94,22.96,169500.0,18.0962,18.1277,18.0962,18.1119,169500.0
2008-08-29 14:20:00,22.97,23.01,22.96,23.0,404300.0,18.1198,18.1514,18.1119,18.1435,404300.0
2008-08-29 14:30:00,23.01,23.01,22.98,22.98,62800.0,18.1514,18.1514,18.1277,18.1277,62800.0
2008-08-29 14:40:00,22.97,22.98,22.95,22.97,51300.0,18.1198,18.1277,18.1041,18.1198,51300.0
2008-08-29 14:50:00,22.97,22.99,22.95,22.98,51400.0,18.1198,18.1356,18.1041,18.1277,51400.0
2008-08-29 15:00:00,22.99,22.99,22.94,22.95,121800.0,18.1356,18.1356,18.0962,18.1041,121800.0
2008-08-29 15:10:00,22.95,22.95,22.92,22.93,296400.0,18.1041,18.1041,18.0804,18.0883,296400.0
2008-08-29 15:20:00,22.93,22.95,22.91,22.91,359400.0,18.0883,18.1041,18.0725,18.0725,359400.0
2008-08-29 15:30:00,22.91,22.96,22.91,22.93,165000.0,18.0725,18.1119,18.0725,18.0883,165000.0
2008-08-29 15:40:00,22.93,22.95,22.91,22.92,351500.0,18.0883,18.1041,18.0725,18.0804,351500.0
2008-08-29 15:50:00,22.92,22.92,22.85,22.85,703100.0,18.0804,18.0804,18.0252,18.0252,703100.0
2008-08-29 16:00:00,22.85,22.87,22.75,22.79,28200.0,18.0252,18.041,17.9463,17.9778,28200.0
2008-08-29 16:10:00,22.79,22.8,22.79,22.8,10400.0,17.9778,17.9857,17.9778,17.9857,10400.0
2008-09-02 09:30:00,23.22,23.27,23.2,23.22,237300.0,18.317,18.3565,18.3013,18.317,237300.0
2008-09-02 09:40:00,23.23,23.33,23.23,23.3,111900.0,18.3249,18.4038,18.3249,18.3802,111900.0
2008-09-02 09:50:00,23.3,23.32,23.27,23.28,96100.0,18.3802,18.3959,18.3565,18.3644,96100.0
2008-09-02 10:00:00,23.29,23.32,23.26,23.26,144900.0,18.3723,18.3959,18.3486,18.3486,144900.0
2008-09-02 10:10:00,23.26,23.26,23.21,23.22,172000.0,18.3486,18.3486,18.3092,18.317,172000.0
2008-09-02 10:20:00,23.23,23.23,23.18,23.22,69700.0,18.3249,18.3249,18.2855,18.317,69700.0
2008-09-02 10:30:00,23.22,23.22,23.19,23.19,94300.0,18.317,18.317,18.2934,18.2934,94300.0
2008-09-02 10:40:00,23.19,23.19,23.11,23.14,77100.0,18.2934,18.2934,18.2303,18.2539,77100.0
2008-09-02 10:50:00,23.15,23.15,23.12,23.15,100500.0,18.2618,18.2618,18.2382,18.2618,100500.0
2008-09-02 11:00:00,23.15,23.16,23.14,23.15,101200.0,18.2618,18.2697,18.2539,18.2618,101200.0
2008-09-02 11:10:00,23.14,23.2,23.14,23.2,78300.0,18.2539,18.3013,18.2539,18.3013,78300.0
2008-09-02 11:20:00,23.21,23.21,23.16,23.19,74500.0,18.3092,18.3092,18.2697,18.2934,74500.0
2008-09-02 11:30:00,23.19,23.23,23.19,23.21,40400.0,18.2934,18.3249,18.2934,18.3092,40400.0
2008-09-02 11:40:00,23.22,23.22,23.16,23.17,48000.0,18.317,18.317,18.2697,18.2776,48000.0
2008-09-02 11:50:00,23.17,23.18,23.14,23.14,164100.0,18.2776,18.2855,18.2539,18.2539,164100.0
2008-09-02 12:00:00,23.15,23.16,23.13,23.16,49800.0,18.2618,18.2697,18.2461,18.2697,49800.0
2008-09-02 12:10:00,23.15,23.16,23.14,23.14,24900.0,18.2618,18.2697,18.2539,18.2539,24900.0
2008-09-02 12:20:00,23.14,23.15,23.04,23.04,104700.0,18.2539,18.2618,18.1751,18.1751,104700.0
2008-09-02 12:30:00,23.03,23.05,23.0,23.01,67100.0,18.1672,18.1829,18.1435,18.1514,67100.0
2008-09-02 12:40:00,23.01,23.01,22.98,22.99,97600.0,18.1514,18.1514,18.1277,18.1356,97600.0
2008-09-02 12:50:00,22.98,23.01,22.98,23.0,85700.0,18.1277,18.1514,18.1277,18.1435,85700.0
2008-09-02 13:00:00,22.99,23.0,22.97,22.99,106300.0,18.1356,18.1435,18.1198,18.1356,106300.0
2008-09-02 13:10:00,23.0,23.01,22.99,22.99,58300.0,18.1435,18.1514,18.1356,18.1356,58300.0
2008-09-02 13:20:00,22.99,22.99,22.96,22.98,53900.0,18.1356,18.1356,18.1119,18.1277,53900.0
2008-09-02 13:30:00,22.98,23.0,22.96,22.98,60200.0,18.1277,18.1435,18.1119,18.1277,60200.0
2008-09-02 13:40:00,22.98,22.98,22.82,22.82,139900.0,18.1277,18.1277,18.0015,18.0015,139900.0
2008-09-02 13:50:00,22.82,22.82,22.71,22.75,256700.0,18.0015,18.0015,17.9147,17.9463,256700.0
2008-09-02 14:00:00,22.74,22.77,22.72,22.72,119200.0,17.9384,17.9621,17.9226,17.9226,119200.0
2008-09-02 14:10:00,22.71,22.73,22.62,22.63,161000.0,17.9147,17.9305,17.8437,17.8516,161000.0
2008-09-02 14:20:00,22.63,22.7,22.63,22.67,177000.0,17.8516,17.9068,17.8516,17.8832,177000.0
2008-09-02 14:30:00,22.68,22.71,22.63,22.63,126500.0,17.8911,17.9147,17.8516,17.8516,126500.0
2008-09-02 14:40:00,22.63,22.68,22.62,22.66,103100.0,17.8516,17.8911,17.8437,17.8753,103100.0
2008-09-02 14:50:00,22.65,22.65,22.56,22.59,142100.0,17.8674,17.8674,17.7964,17.8201,142100.0
2008-09-02 15:00:00,22.59,22.65,22.56,22.63,77700.0,17.8201,17.8674,17.7964,17.8516,77700.0
2008-09-02 15:10:00,22.64,22.66,22.61,22.61,113600.0,17.8595,17.8753,17.8359,17.8359,113600.0
2008-09-02 15:20:00,22.61,22.66,22.61,22.65,132800.0,17.8359,17.8753,17.8359,17.8674,132800.0
2008-09-02 15:30:00,22.65,22.68,22.64,22.66,112500.0,17.8674,17.8911,17.8595,17.8753,112500.0
2008-09-02 15:40:00,22.66,22.67,22.6,22.64,550200.0,17.8753,17.8832,17.828,17.8595,550200.0
2008-09-02 15:50:00,22.64,22.66,22.62,22.64,1012400.0,17.8595,17.8753,17.8437,17.8595,1012400.0
2008-09-02 16:00:00,22.64,22.65,22.64,22.65,1400.0,17.8595,17.8674,17.8595,17.8674,1400.0
2008-09-02 16:10:00,22.65,22.65,22.65,22.65,0.0,17.8674,17.8674,17.8674,17.8674,0.0
2008-09-03 09:30:00,22.55,22.63,22.49,22.49,111800.0,17.7885,17.8516,17.7412,17.7412,111800.0
2008-09-03 09:40:00,22.49,22.51,22.43,22.48,93700.0,17.7412,17.757,17.6939,17.7333,93700.0
2008-09-03 09:50:00,22.48,22.55,22.48,22.54,193400.0,17.7333,17.7885,17.7333,17.7806,193400.0
2008-09-03 10:00:00,22.54,22.62,22.48,22.48,268800.0,17.7806,17.8437,17.7333,17.7333,268800.0
2008-09-03 10:10:00,22.48,22.48,22.42,22.42,66200.0,17.7333,17.7333,17.686,17.686,66200.0
2008-09-03 10:20:00,22.43,22.49,22.41,22.46,75300.0,17.6939,17.7412,17.6781,17.7175,75300.0
2008-09-03 10:30:00,22.46,22.53,22.46,22.52,50900.0,17.7175,17.7727,17.7175,17.7649,50900.0
2008-09-03 10:40:00,22.53,22.58,22.49,22.5,79200.0,17.7727,17.8122,17.7412,17.7491,79200.0
2008-09-03 10:50:00,22.5,22.51,22.43,22.44,90800.0,17.7491,17.757,17.6939,17.7017,90800.0
2008-09-03 11:00:00,22.44,22.52,22.44,22.48,81400.0,17.7017,17.7649,17.7017,17.7333,81400.0
2008-09-03 11:10:00,22.47,22.47,22.39,22.42,124400.0,17.7254,17.7254,17.6623,17.686,124400.0
2008-09-03 11:20:00,22.41,22.43,22.38,22.4,172100.0,17.6781,17.6939,17.6544,17.6702,172100.0
2008-09-03 11:30:00,22.41,22.41,22.3,22.31,109700.0,17.6781,17.6781,17.5913,17.5992,109700.0
2008-09-03 11:40:00,22.31,22.31,22.29,22.3,35900.0,17.5992,17.5992,17.5834,17.5913,35900.0
2008-09-03 11:50:00,22.3,22.32,22.23,22.25,71400.0,17.5913,17.6071,17.5361,17.5519,71400.0
2008-09-03 12:00:00,22.24,22.27,22.22,22.24,146100.0,17.544,17.5676,17.5282,17.544,146100.0
2008-09-03 12:10:00,22.23,22.25,22.19,22.24,85000.0,17.5361,17.5519,17.5045,17.544,85000.0
2008-09-03 12:20:00,22.24,22.29,22.22,22.29,72400.0,17.544,17.5834,17.5282,17.5834,72400.0
2008-09-03 12:30:00,22.29,22.29,22.25,22.29,50400.0,17.5834,17.5834,17.5519,17.5834,50400.0
2008-09-03 12:40:00,22.3,22.3,22.27,22.27,18900.0,17.5913,17.5913,17.5676,17.5676,18900.0
2008-09-03 12:50:00,22.28,22.31,22.27,22.29,29100.0,17.5755,17.5992,17.5676,17.5834,29100.0
2008-09-03 13:00:00,22.29,22.3,22.24,22.29,43800.0,17.5834,17.5913,17.544,17.5834,43800.0
2008-09-03 13:10:00,22.29,22.35,22.28,22.34,57400.0,17.5834,17.6308,17.5755,17.6229,57400.0
2008-09-03 13:20:00,22.34,22.36,22.31,22.32,83600.0,17.6229,17.6386,17.5992,17.6071,83600.0
2008-09-03 13:30:00,22.32,22.34,22.31,22.32,36500.0,17.6071,17.6229,17.5992,17.6071,36500.0
2008-09-03 13:40:00,22.32,22.36,22.29,22.35,139500.0,17.6071,17.6386,17.5834,17.6308,139500.0
2008-09-03 13:50:00,22.36,22.4,22.36,22.39,82000.0,17.6386,17.6702,17.6386,17.6623,82000.0
2008-09-03 14:00:00,22.39,22.44,22.31,22.37,283200.0,17.6623,17.7017,17.5992,17.6465,283200.0
2008-09-03 14:10:00,22.36,22.36,22.28,22.33,124300.0,17.6386,17.6386,17.5755,17.615,124300.0
2008-09-03 14:20:00,22.33,22.33,22.27,22.31,186100.0,17.615,17.615,17.5676,17.5992,186100.0
2008-09-03 14:30:00,22.31,22.37,22.29,22.36,502800.0,17.5992,17.6465,17.5834,17.6386,502800.0
2008-09-03 14:40:00,22.36,22.37,22.31,22.31,261300.0,17.6386,17.6465,17.5992,17.5992,261300.0
2008-09-03 14:50:00,22.3,22.3,22.25,22.27,136800.0,17.5913,17.5913,17.5519,17.5676,136800.0
2008-09-03 15:00:00,22.27,22.29,22.24,22.25,216600.0,17.5676,17.5834,17.544,17.5519,216600.0
2008-09-03 15:10:00,22.24,22.26,22.21,22.24,204500.0,17.544,17.5598,17.5203,17.544,204500.0
2008-09-03 15:20:00,22.24,22.34,22.23,22.28,323400.0,17.544,17.6229,17.5361,17.5755,323400.0
2008-09-03 15:30:00,22.28,22.33,22.25,22.32,374200.0,17.5755,17.615,17.5519,17.6071,374200.0
2008-09-03 15:40:00,22.32,22.33,22.3,22.3,480300.0,17.6071,17.615,17.5913,17.5913,480300.0
2008-09-03 15:50:00,22.3,22.34,22.29,22.32,869300.0,17.5913,17.6229,17.5834,17.6071,869300.0
2008-09-03 16:00:00,22.32,22.33,22.32,22.33,400.0,17.6071,17.615,17.6071,17.615,400.0
2008-09-03 16:10:00,22.33,22.33,22.33,22.33,200.0,17.615,17.615,17.615,17.615,200.0
2008-09-04 09:30:00,22.15,22.17,22.08,22.13,216300.0,17.473,17.4888,17.4178,17.4572,216300.0
2008-09-04 09:40:00,22.12,22.14,22.01,22.03,140200.0,17.4493,17.4651,17.3625,17.3783,140200.0
2008-09-04 09:50:00,22.03,22.08,22.03,22.06,142700.0,17.3783,17.4178,17.3783,17.402,142700.0
2008-09-04 10:00:00,22.05,22.13,22.05,22.12,337100.0,17.3941,17.4572,17.3941,17.4493,337100.0
2008-09-04 10:10:00,22.11,22.15,22.09,22.09,72600.0,17.4414,17.473,17.4257,17.4257,72600.0
2008-09-04 10:20:00,22.09,22.1,22.05,22.07,139700.0,17.4257,17.4335,17.3941,17.4099,139700.0
2008-09-04 10:30:00,22.06,22.07,21.91,21.91,281600.0,17.402,17.4099,17.2837,17.2837,281600.0
2008-09-04 10:40:00,21.91,21.93,21.87,21.88,545500.0,17.2837,17.2994,17.2521,17.26,545500.0
2008-09-04 10:50:00,21.88,21.93,21.86,21.93,192200.0,17.26,17.2994,17.2442,17.2994,192200.0
2008-09-04 11:00:00,21.92,21.94,21.88,21.92,323700.0,17.2915,17.3073,17.26,17.2915,323700.0
2008-09-04 11:10:00,21.92,21.94,21.9,21.92,317000.0,17.2915,17.3073,17.2758,17.2915,317000.0
2008-09-04 11:20:00,21.92,21.93,21.85,21.9,245900.0,17.2915,17.2994,17.2363,17.2758,245900.0
2008-09-04 11:30:00,21.89,21.89,21.86,21.89,53000.0,17.2679,17.2679,17.2442,17.2679,53000.0
2008-09-04 11:40:00,21.89,21.92,21.88,21.92,100000.0,17.2679,17.2915,17.26,17.2915,100000.0
2008-09-04 11:50:00,21.91,21.95,21.89,21.89,221200.0,17.2837,17.3152,17.2679,17.2679,221200.0
2008-09-04 12:00:00,21.9,21.96,21.9,21.95,85600.0,17.2758,17.3231,17.2758,17.3152,85600.0
2008-09-04 12:10:00,21.96,21.96,21.92,21.92,38800.0,17.3231,17.3231,17.2915,17.2915,38800.0
2008-09-04 12:20:00,21.91,21.93,21.89,21.89,76700.0,17.2837,17.2994,17.2679,17.2679,76700.0
2008-09-04 12:30:00,21.89,21.9,21.88,21.89,40700.0,17.2679,17.2758,17.26,17.2679,40700.0
2008-09-04 12:40:00,21.88,21.88,21.81,21.82,95600.0,17.26,17.26,17.2048,17.2127,95600.0
2008-09-04 12:50:00,21.82,21.82,21.79,21.82,68900.0,17.2127,17.2127,17.189,17.2127,68900.0
2008-09-04 13:00:00,21.83,21.84,21.79,21.8,96300.0,17.2206,17.2284,17.189,17.1969,96300.0
2008-09-04 13:10:00,21.8,21.8,21.77,21.77,224200.0,17.1969,17.1969,17.1732,17.1732,224200.0
2008-09-04 13:20:00,21.77,21.78,21.69,21.7,106000.0,17.1732,17.1811,17.1101,17.118,106000.0
2008-09-04 13:30:00,21.7,21.73,21.68,21.73,296600.0,17.118,17.1417,17.1022,17.1417,296600.0
2008-09-04 13:40:00,21.73,21.73,21.72,21.72,21200.0,17.1417,17.1417,17.1338,17.1338,21200.0
2008-09-04 13:50:00,21.72,21.75,21.72,21.75,69300.0,17.1338,17.1574,17.1338,17.1574,69300.0
2008-09-04 14:00:00,21.74,21.75,21.69,21.69,89600.0,17.1496,17.1574,17.1101,17.1101,89600.0
2008-09-04 14:10:00,21.68,21.7,21.65,21.65,141000.0,17.1022,17.118,17.0786,17.0786,141000.0
2008-09-04 14:20:00,21.66,21.71,21.63,21.69,188800.0,17.0864,17.1259,17.0628,17.1101,188800.0
2008-09-04 14:30:00,21.69,21.69,21.65,21.69,284300.0,17.1101,17.1101,17.0786,17.1101,284300.0
2008-09-04 14:40:00,21.69,21.69,21.66,21.67,353500.0,17.1101,17.1101,17.0864,17.0943,353500.0
2008-09-04 14:50:00,21.67,21.69,21.65,21.69,170600.0,17.0943,17.1101,17.0786,17.1101,170600.0
2008-09-04 15:00:00,21.7,21.76,21.69,21.72,158900.0,17.118,17.1653,17.1101,17.1338,158900.0
2008-09-04 15:10:00,21.73,21.75,21.71,21.71,296800.0,17.1417,17.1574,17.1259,17.1259,296800.0
2008-09-04 15:20:00,21.72,21.72,21.66,21.68,201300.0,17.1338,17.1338,17.0864,17.1022,201300.0
2008-09-04 15:30:00,21.68,21.71,21.65,21.66,249200.0,17.1022,17.1259,17.0786,17.0864,249200.0
2008-09-04 15:40:00,21.66,21.69,21.62,21.67,732500.0,17.0864,17.1101,17.0549,17.0943,732500.0
2008-09-04 15:50:00,21.66,21.67,21.56,21.58,1166100.0,17.0864,17.0943,17.0076,17.0233,1166100.0
2008-09-04 16:00:00,21.58,21.79,21.48,21.55,24700.0,17.0233,17.189,16.9445,16.9997,24700.0
2008-09-04 16:10:00,21.55,21.55,21.55,21.55,0.0,16.9997,16.9997,16.9997,16.9997,0.0
2008-09-05 09:30:00,21.36,21.47,21.34,21.39,243300.0,16.8498,16.9366,16.834,16.8735,243300.0
2008-09-05 09:40:00,21.39,21.53,21.37,21.49,248800.0,16.8735,16.9839,16.8577,16.9523,248800.0
2008-09-05 09:50:00,21.49,21.5,21.45,21.48,198700.0,16.9523,16.9602,16.9208,16.9445,198700.0
2008-09-05 10:00:00,21.47,21.57,21.44,21.48,311000.0,16.9366,17.0155,16.9129,16.9445,311000.0
2008-09-05 10:10:00,21.47,21.47,21.41,21.43,285900.0,16.9366,16.9366,16.8892,16.905,285900.0
2008-09-05 10:20:00,21.43,21.49,21.41,21.43,154200.0,16.905,16.9523,16.8892,16.905,154200.0
2008-09-05 10:30:00,21.42,21.49,21.39,21.47,176000.0,16.8971,16.9523,16.8735,16.9366,176000.0
2008-09-05 10:40:00,21.46,21.47,21.38,21.38,149400.0,16.9287,16.9366,16.8656,16.8656,149400.0
2008-09-05 10:50:00,21.39,21.39,21.3,21.32,141700.0,16.8735,16.8735,16.8025,16.8182,141700.0
2008-09-05 11:00:00,21.33,21.35,21.29,21.33,326400.0,16.8261,16.8419,16.7946,16.8261,326400.0
2008-09-05 11:10:00,21.33,21.33,21.25,21.26,352100.0,16.8261,16.8261,16.763,16.7709,352100.0
2008-09-05 11:20:00,21.26,21.39,21.25,21.39,355500.0,16.7709,16.8735,16.763,16.8735,355500.0
2008-09-05 11:30:00,21.39,21.41,21.37,21.4,89400.0,16.8735,16.8892,16.8577,16.8813,89400.0
2008-09-05 11:40:00,21.41,21.47,21.4,21.44,139100.0,16.8892,16.9366,16.8813,16.9129,139100.0
2008-09-05 11:50:00,21.45,21.53,21.43,21.47,161700.0,16.9208,16.9839,16.905,16.9366,161700.0
2008-09-05 12:00:00,21.48,21.52,21.48,21.49,149800.0,16.9445,16.976,16.9445,16.9523,149800.0
2008-09-05 12:10:00,21.49,21.5,21.43,21.46,148300.0,16.9523,16.9602,16.905,16.9287,148300.0
2008-09-05 12:20:00,21.46,21.55,21.44,21.55,119300.0,16.9287,16.9997,16.9129,16.9997,119300.0
2008-09-05 12:30:00,21.55,21.61,21.55,21.59,107100.0,16.9997,17.047,16.9997,17.0312,107100.0
2008-09-05 12:40:00,21.58,21.61,21.53,21.57,91400.0,17.0233,17.047,16.9839,17.0155,91400.0
2008-09-05 12:50:00,21.57,21.6,21.53,21.56,90700.0,17.0155,17.0391,16.9839,17.0076,90700.0
2008-09-05 13:00:00,21.57,21.63,21.54,21.6,77500.0,17.0155,17.0628,16.9918,17.0391,77500.0
2008-09-05 13:10:00,21.61,21.68,21.6,21.62,103100.0,17.047,17.1022,17.0391,17.0549,103100.0
2008-09-05 13:20:00,21.62,21.62,21.56,21.57,71900.0,17.0549,17.0549,17.0076,17.0155,71900.0
2008-09-05 13:30:00,21.57,21.62,21.5,21.52,140800.0,17.0155,17.0549,16.9602,16.976,140800.0
2008-09-05 13:40:00,21.52,21.56,21.51,21.51,124200.0,16.976,17.0076,16.9681,16.9681,124200.0
2008-09-05 13:50:00,21.51,21.57,21.5,21.57,217300.0,16.9681,17.0155,16.9602,17.0155,217300.0
2008-09-05 14:00:00,21.57,21.57,21.51,21.54,118300.0,17.0155,17.0155,16.9681,16.9918,118300.0
2008-09-05 14:10:00,21.54,21.58,21.5,21.58,129100.0,16.9918,17.0233,16.9602,17.0233,129100.0
2008-09-05 14:20:00,21.58,21.61,21.56,21.57,112400.0,17.0233,17.047,17.0076,17.0155,112400.0
2008-09-05 14:30:00,21.58,21.58,21.54,21.57,82900.0,17.0233,17.0233,16.9918,17.0155,82900.0
2008-09-05 14:40:00,21.57,21.62,21.55,21.59,107500.0,17.0155,17.0549,16.9997,17.0312,107500.0
2008-09-05 14:50:00,21.6,21.66,21.58,21.63,308700.0,17.0391,17.0864,17.0233,17.0628,308700.0
2008-09-05 15:00:00,21.62,21.62,21.57,21.57,135100.0,17.0549,17.0549,17.0155,17.0155,135100.0
2008-09-05 15:10:00,21.56,21.58,21.53,21.58,136500.0,17.0076,17.0233,16.9839,17.0233,136500.0
2008-09-05 15:20:00,21.57,21.57,21.51,21.54,190200.0,17.0155,17.0155,16.9681,16.9918,190200.0
2008-09-05 15:30:00,21.54,21.58,21.53,21.57,246600.0,16.9918,17.0233,16.9839,17.0155,246600.0
2008-09-05 15:40:00,21.57,21.62,21.53,21.6,325700.0,17.0155,17.0549,16.9839,17.0391,325700.0
2008-09-05 15:50:00,21.6,21.61,21.52,21.53,341600.0,17.0391,17.047,16.976,16.9839,341600.0
2008-09-05 16:00:00,21.52,21.52,21.5,21.5,900.0,16.976,16.976,16.9602,16.9602,900.0
2008-09-05 16:10:00,21.5,21.5,21.5,21.5,0.0,16.9602,16.9602,16.9602,16.9602,0.0
2008-09-08 09:30:00,21.93,22.09,21.81,21.84,236700.0,17.2994,17.4257,17.2048,17.2284,236700.0
2008-09-08 09:40:00,21.84,21.86,21.73,21.83,174800.0,17.2284,17.2442,17.1417,17.2206,174800.0
2008-09-08 09:50:00,21.82,21.82,21.64,21.64,293100.0,17.2127,17.2127,17.0707,17.0707,293100.0
2008-09-08 10:00:00,21.64,21.78,21.57,21.77,313900.0,17.0707,17.1811,17.0155,17.1732,313900.0
2008-09-08 10:10:00,21.76,21.79,21.66,21.68,295300.0,17.1653,17.189,17.0864,17.1022,295300.0
2008-09-08 10:20:00,21.69,21.75,21.68,21.7,1362000.0,17.1101,17.1574,17.1022,17.118,1362000.0
2008-09-08 10:30:00,21.7,21.82,21.69,21.81,1484800.0,17.118,17.2127,17.1101,17.2048,1484800.0
2008-09-08 10:40:00,21.81,21.85,21.79,21.81,305000.0,17.2048,17.2363,17.189,17.2048,305000.0
2008-09-08 10:50:00,21.81,21.81,21.58,21.58,298700.0,17.2048,17.2048,17.0233,17.0233,298700.0
2008-09-08 11:00:00,21.58,21.65,21.44,21.56,513400.0,17.0233,17.0786,16.9129,17.0076,513400.0
2008-09-08 11:10:00,21.56,21.68,21.56,21.59,380700.0,17.0076,17.1022,17.0076,17.0312,380700.0
2008-09-08 11:20:00,21.6,21.61,21.5,21.51,200400.0,17.0391,17.047,16.9602,16.9681,200400.0
2008-09-08 11:30:00,21.52,21.6,21.52,21.56,196400.0,16.976,17.0391,16.976,17.0076,196400.0
2008-09-08 11:40:00,21.56,21.57,21.45,21.47,263300.0,17.0076,17.0155,16.9208,16.9366,263300.0
2008-09-08 11:50:00,21.46,21.51,21.4,21.47,304000.0,16.9287,16.9681,16.8813,16.9366,304000.0
2008-09-08 12:00:00,21.48,21.52,21.38,21.39,240900.0,16.9445,16.976,16.8656,16.8735,240900.0
2008-09-08 12:10:00,21.38,21.44,21.33,21.43,272800.0,16.8656,16.9129,16.8261,16.905,272800.0
2008-09-08 12:20:00,21.44,21.46,21.42,21.45,201200.0,16.9129,16.9287,16.8971,16.9208,201200.0
2008-09-08 12:30:00,21.45,21.56,21.45,21.51,283800.0,16.9208,17.0076,16.9208,16.9681,283800.0
2008-09-08 12:40:00,21.52,21.56,21.52,21.54,250300.0,16.976,17.0076,16.976,16.9918,250300.0
2008-09-08 12:50:00,21.53,21.58,21.51,21.56,144000.0,16.9839,17.0233,16.9681,17.0076,144000.0
2008-09-08 13:00:00,21.55,21.57,21.44,21.44,208100.0,16.9997,17.0155,16.9129,16.9129,208100.0
2008-09-08 13:10:00,21.45,21.53,21.45,21.49,132800.0,16.9208,16.9839,16.9208,16.9523,132800.0
2008-09-08 13:20:00,21.49,21.5,21.46,21.49,117500.0,16.9523,16.9602,16.9287,16.9523,117500.0
2008-09-08 13:30:00,21.47,21.49,21.43,21.45,134500.0,16.9366,16.9523,16.905,16.9208,134500.0
2008-09-08 13:40:00,21.42,21.47,21.4,21.43,79100.0,16.8971,16.9366,16.8813,16.905,79100.0
2008-09-08 13:50:00,21.42,21.43,21.37,21.38,136200.0,16.8971,16.905,16.8577,16.8656,136200.0
2008-09-08 14:00:00,21.38,21.48,21.37,21.47,365100.0,16.8656,16.9445,16.8577,16.9366,365100.0
2008-09-08 14:10:00,21.47,21.52,21.45,21.5,278300.0,16.9366,16.976,16.9208,16.9602,278300.0
2008-09-08 14:20:00,21.5,21.56,21.48,21.55,176400.0,16.9602,17.0076,16.9445,16.9997,176400.0
2008-09-08 14:30:00,21.56,21.61,21.54,21.59,121500.0,17.0076,17.047,16.9918,17.0312,121500.0
2008-09-08 14:40:00,21.59,21.62,21.54,21.55,130400.0,17.0312,17.0549,16.9918,16.9997,130400.0
2008-09-08 14:50:00,21.55,21.56,21.51,21.53,82600.0,16.9997,17.0076,16.9681,16.9839,82600.0
2008-09-08 15:00:00,21.53,21.54,21.47,21.47,204200.0,16.9839,16.9918,16.9366,16.9366,204200.0
2008-09-08 15:10:00,21.47,21.59,21.46,21.58,356900.0,16.9366,17.0312,16.9287,17.0233,356900.0
2008-09-08 15:20:00,21.58,21.68,21.58,21.66,317200.0,17.0233,17.1022,17.0233,17.0864,317200.0
2008-09-08 15:30:00,21.67,21.76,21.67,21.75,419100.0,17.0943,17.1653,17.0943,17.1574,419100.0
2008-09-08 15:40:00,21.75,21.76,21.69,21.73,498300.0,17.1574,17.1653,17.1101,17.1417,498300.0
2008-09-08 15:50:00,21.73,21.74,21.67,21.74,553300.0,17.1417,17.1496,17.0943,17.1496,553300.0
2008-09-08 16:00:00,21.74,21.79,21.66,21.66,12500.0,17.1496,17.189,17.0864,17.0864,12500.0
2008-09-08 16:10:00,21.66,21.8,21.49,21.78,15500.0,17.0864,17.1969,16.9523,17.1811,15500.0
2008-09-09 09:30:00,21.7,21.82,21.7,21.76,561300.0,17.118,17.2127,17.118,17.1653,561300.0
2008-09-09 09:40:00,21.76,21.92,21.75,21.89,250700.0,17.1653,17.2915,17.1574,17.2679,250700.0
2008-09-09 09:50:00,21.89,21.95,21.87,21.92,163400.0,17.2679,17.3152,17.2521,17.2915,163400.0
2008-09-09 10:00:00,21.92,21.92,21.84,21.84,267500.0,17.2915,17.2915,17.2284,17.2284,267500.0
2008-09-09 10:10:00,21.84,21.84,21.78,21.79,141100.0,17.2284,17.2284,17.1811,17.189,141100.0
2008-09-09 10:20:00,21.78,21.84,21.76,21.76,190600.0,17.1811,17.2284,17.1653,17.1653,190600.0
2008-09-09 10:30:00,21.75,21.76,21.71,21.76,112600.0,17.1574,17.1653,17.1259,17.1653,112600.0
2008-09-09 10:40:00,21.76,21.78,21.71,21.72,204200.0,17.1653,17.1811,17.1259,17.1338,204200.0
2008-09-09 10:50:00,21.73,21.73,21.66,21.69,199000.0,17.1417,17.1417,17.0864,17.1101,199000.0
2008-09-09 11:00:00,21.69,21.72,21.67,21.69,112800.0,17.1101,17.1338,17.0943,17.1101,112800.0
2008-09-09 11:10:00,21.68,21.68,21.58,21.62,130400.0,17.1022,17.1022,17.0233,17.0549,130400.0
2008-09-09 11:20:00,21.63,21.69,21.63,21.68,146200.0,17.0628,17.1101,17.0628,17.1022,146200.0
2008-09-09 11:30:00,21.67,21.7,21.64,21.7,87000.0,17.0943,17.118,17.0707,17.118,87000.0
2008-09-09 11:40:00,21.68,21.7,21.67,21.69,85800.0,17.1022,17.118,17.0943,17.1101,85800.0
2008-09-09 11:50:00,21.7,21.7,21.64,21.65,111000.0,17.118,17.118,17.0707,17.0786,111000.0
2008-09-09 12:00:00,21.64,21.64,21.6,21.61,57300.0,17.0707,17.0707,17.0391,17.047,57300.0
2008-09-09 12:10:00,21.61,21.63,21.56,21.58,117900.0,17.047,17.0628,17.0076,17.0233,117900.0
2008-09-09 12:20:00,21.59,21.64,21.59,21.62,57900.0,17.0312,17.0707,17.0312,17.0549,57900.0
2008-09-09 12:30:00,21.61,21.66,21.59,21.65,46900.0,17.047,17.0864,17.0312,17.0786,46900.0
2008-09-09 12:40:00,21.64,21.7,21.61,21.68,91900.0,17.0707,17.118,17.047,17.1022,91900.0
2008-09-09 12:50:00,21.69,21.7,21.64,21.66,118200.0,17.1101,17.118,17.0707,17.0864,118200.0
2008-09-09 13:00:00,21.66,21.74,21.64,21.71,117700.0,17.0864,17.1496,17.0707,17.1259,117700.0
2008-09-09 13:10:00,21.71,21.71,21.65,21.69,162900.0,17.1259,17.1259,17.0786,17.1101,162900.0
2008-09-09 13:20:00,21.69,21.69,21.57,21.58,109400.0,17.1101,17.1101,17.0155,17.0233,109400.0
2008-09-09 13:30:00,21.58,21.59,21.54,21.58,150800.0,17.0233,17.0312,16.9918,17.0233,150800.0
2008-09-09 13:40:00,21.58,21.58,21.48,21.49,284800.0,17.0233,17.0233,16.9445,16.9523,284800.0
2008-09-09 13:50:00,21.49,21.53,21.49,21.52,88800.0,16.9523,16.9839,16.9523,16.976,88800.0
2008-09-09 14:00:00,21.52,21.53,21.49,21.51,138300.0,16.976,16.9839,16.9523,16.9681,138300.0
2008-09-09 14:10:00,21.51,21.51,21.46,21.47,171300.0,16.9681,16.9681,16.9287,16.9366,171300.0
2008-09-09 14:20:00,21.47,21.54,21.46,21.52,110200.0,16.9366,16.9918,16.9287,16.976,110200.0
2008-09-09 14:30:00,21.51,21.52,21.45,21.48,217500.0,16.9681,16.976,16.9208,16.9445,217500.0
2008-09-09 14:40:00,21.49,21.5,21.42,21.5,279400.0,16.9523,16.9602,16.8971,16.9602,279400.0
2008-09-09 14:50:00,21.5,21.5,21.4,21.43,152100.0,16.9602,16.9602,16.8813,16.905,152100.0
2008-09-09 15:00:00,21.43,21.43,21.37,21.39,217600.0,16.905,16.905,16.8577,16.8735,217600.0
2008-09-09 15:10:00,21.39,21.41,21.35,21.36,426000.0,16.8735,16.8892,16.8419,16.8498,426000.0
2008-09-09 15:20:00,21.35,21.46,21.35,21.46,111700.0,16.8419,16.9287,16.8419,16.9287,111700.0
2008-09-09 15:30:00,21.46,21.5,21.42,21.44,292400.0,16.9287,16.9602,16.8971,16.9129,292400.0
2008-09-09 15:40:00,21.44,21.44,21.37,21.37,502000.0,16.9129,16.9129,16.8577,16.8577,502000.0
2008-09-09 15:50:00,21.37,21.37,21.31,21.35,1165500.0,16.8577,16.8577,16.8103,16.8419,1165500.0
2008-09-09 16:00:00,21.35,21.39,21.31,21.39,5500.0,16.8419,16.8735,16.8103,16.8735,5500.0
2008-09-09 16:10:00,21.39,21.39,21.39,21.39,0.0,16.8735,16.8735,16.8735,16.8735,0.0
2008-09-10 09:30:00,21.58,21.58,21.38,21.4,168000.0,17.0233,17.0233,16.8656,16.8813,168000.0
2008-09-10 09:40:00,21.39,21.51,21.36,21.5,338100.0,16.8735,16.9681,16.8498,16.9602,338100.0
2008-09-10 09:50:00,21.51,21.51,21.44,21.44,113800.0,16.9681,16.9681,16.9129,16.9129,113800.0
2008-09-10 10:00:00,21.44,21.49,21.43,21.45,165300.0,16.9129,16.9523,16.905,16.9208,165300.0
2008-09-10 10:10:00,21.45,21.45,21.36,21.4,121500.0,16.9208,16.9208,16.8498,16.8813,121500.0
2008-09-10 10:20:00,21.4,21.42,21.36,21.4,103800.0,16.8813,16.8971,16.8498,16.8813,103800.0
2008-09-10 10:30:00,21.4,21.46,21.37,21.42,402500.0,16.8813,16.9287,16.8577,16.8971,402500.0
2008-09-10 10:40:00,21.4,21.42,21.34,21.35,113900.0,16.8813,16.8971,16.834,16.8419,113900.0
2008-09-10 10:50:00,21.35,21.38,21.33,21.36,102100.0,16.8419,16.8656,16.8261,16.8498,102100.0
2008-09-10 11:00:00,21.35,21.38,21.32,21.35,181800.0,16.8419,16.8656,16.8182,16.8419,181800.0
2008-09-10 11:10:00,21.36,21.39,21.33,21.39,137000.0,16.8498,16.8735,16.8261,16.8735,137000.0
2008-09-10 11:20:00,21.38,21.4,21.34,21.36,100000.0,16.8656,16.8813,16.834,16.8498,100000.0
2008-09-10 11:30:00,21.35,21.47,21.34,21.45,191900.0,16.8419,16.9366,16.834,16.9208,191900.0
2008-09-10 11:40:00,21.45,21.51,21.44,21.51,126900.0,16.9208,16.9681,16.9129,16.9681,126900.0
2008-09-10 11:50:00,21.52,21.52,21.45,21.47,94300.0,16.976,16.976,16.9208,16.9366,94300.0
2008-09-10 12:00:00,21.47,21.53,21.46,21.52,86600.0,16.9366,16.9839,16.9287,16.976,86600.0
2008-09-10 12:10:00,21.52,21.53,21.47,21.5,148500.0,16.976,16.9839,16.9366,16.9602,148500.0
2008-09-10 12:20:00,21.49,21.52,21.45,21.46,173400.0,16.9523,16.976,16.9208,16.9287,173400.0
2008-09-10 12:30:00,21.46,21.52,21.46,21.51,147400.0,16.9287,16.976,16.9287,16.9681,147400.0
2008-09-10 12:40:00,21.52,21.52,21.46,21.47,111300.0,16.976,16.976,16.9287,16.9366,111300.0
2008-09-10 12:50:00,21.46,21.48,21.45,21.46,26800.0,16.9287,16.9445,16.9208,16.9287,26800.0
2008-09-10 13:00:00,21.45,21.46,21.39,21.39,50900.0,16.9208,16.9287,16.8735,16.8735,50900.0
2008-09-10 13:10:00,21.4,21.44,21.39,21.42,107700.0,16.8813,16.9129,16.8735,16.8971,107700.0
2008-09-10 13:20:00,21.42,21.45,21.41,21.43,121000.0,16.8971,16.9208,16.8892,16.905,121000.0
2008-09-10 13:30:00,21.43,21.49,21.42,21.48,131900.0,16.905,16.9523,16.8971,16.9445,131900.0
2008-09-10 13:40:00,21.46,21.47,21.39,21.4,104400.0,16.9287,16.9366,16.8735,16.8813,104400.0
2008-09-10 13:50:00,21.39,21.41,21.35,21.35,149800.0,16.8735,16.8892,16.8419,16.8419,149800.0
2008-09-10 14:00:00,21.36,21.42,21.34,21.42,119100.0,16.8498,16.8971,16.834,16.8971,119100.0
2008-09-10 14:10:00,21.41,21.5,21.41,21.49,149500.0,16.8892,16.9602,16.8892,16.9523,149500.0
2008-09-10 14:20:00,21.49,21.5,21.47,21.47,168400.0,16.9523,16.9602,16.9366,16.9366,168400.0
2008-09-10 14:30:00,21.48,21.54,21.48,21.51,209500.0,16.9445,16.9918,16.9445,16.9681,209500.0
2008-09-10 14:40:00,21.52,21.52,21.49,21.51,148500.0,16.976,16.976,16.9523,16.9681,148500.0
2008-09-10 14:50:00,21.51,21.51,21.43,21.45,109100.0,16.9681,16.9681,16.905,16.9208,109100.0
2008-09-10 15:00:00,21.45,21.5,21.44,21.47,236900.0,16.9208,16.9602,16.9129,16.9366,236900.0
2008-09-10 15:10:00,21.46,21.54,21.44,21.51,211700.0,16.9287,16.9918,16.9129,16.9681,211700.0
2008-09-10 15:20:00,21.5,21.51,21.43,21.44,245500.0,16.9602,16.9681,16.905,16.9129,245500.0
2008-09-10 15:30:00,21.44,21.47,21.36,21.36,209000.0,16.9129,16.9366,16.8498,16.8498,209000.0
2008-09-10 15:40:00,21.36,21.4,21.35,21.37,509600.0,16.8498,16.8813,16.8419,16.8577,509600.0
2008-09-10 15:50:00,21.38,21.4,21.32,21.32,914000.0,16.8656,16.8813,16.8182,16.8182,914000.0
2008-09-10 16:00:00,21.32,21.32,21.31,21.31,1600.0,16.8182,16.8182,16.8103,16.8103,1600.0
2008-09-10 16:10:00,21.31,21.31,21.31,21.31,0.0,16.8103,16.8103,16.8103,16.8103,0.0
2008-09-11 09:30:00,21.06,21.16,21.01,21.03,269500.0,16.6131,16.692,16.5737,16.5895,269500.0
2008-09-11 09:40:00,21.02,21.04,20.96,21.03,107700.0,16.5816,16.5974,16.5343,16.5895,107700.0
2008-09-11 09:50:00,21.03,21.1,21.03,21.07,193300.0,16.5895,16.6447,16.5895,16.621,193300.0
2008-09-11 10:00:00,21.06,21.19,21.06,21.19,207300.0,16.6131,16.7157,16.6131,16.7157,207300.0
2008-09-11 10:10:00,21.19,21.22,21.13,21.17,158600.0,16.7157,16.7394,16.6684,16.6999,158600.0
2008-09-11 10:20:00,21.17,21.23,21.14,21.16,292200.0,16.6999,16.7472,16.6762,16.692,292200.0
2008-09-11 10:30:00,21.16,21.21,21.14,21.2,154000.0,16.692,16.7315,16.6762,16.7236,154000.0
2008-09-11 10:40:00,21.19,21.27,21.19,21.27,162400.0,16.7157,16.7788,16.7157,16.7788,162400.0
2008-09-11 10:50:00,21.27,21.3,21.25,21.27,292900.0,16.7788,16.8025,16.763,16.7788,292900.0
2008-09-11 11:00:00,21.28,21.33,21.25,21.26,157900.0,16.7867,16.8261,16.763,16.7709,157900.0
2008-09-11 11:10:00,21.25,21.26,21.19,21.2,157600.0,16.763,16.7709,16.7157,16.7236,157600.0
2008-09-11 11:20:00,21.2,21.22,21.17,21.21,168000.0,16.7236,16.7394,16.6999,16.7315,168000.0
2008-09-11 11:30:00,21.21,21.3,21.2,21.28,227100.0,16.7315,16.8025,16.7236,16.7867,227100.0
2008-09-11 11:40:00,21.28,21.32,21.26,21.28,190200.0,16.7867,16.8182,16.7709,16.7867,190200.0
2008-09-11 11:50:00,21.28,21.34,21.27,21.34,86000.0,16.7867,16.834,16.7788,16.834,86000.0
2008-09-11 12:00:00,21.34,21.42,21.32,21.32,141200.0,16.834,16.8971,16.8182,16.8182,141200.0
2008-09-11 12:10:00,21.32,21.34,21.31,21.31,94200.0,16.8182,16.834,16.8103,16.8103,94200.0
2008-09-11 12:20:00,21.31,21.33,21.28,21.3,89500.0,16.8103,16.8261,16.7867,16.8025,89500.0
2008-09-11 12:30:00,21.29,21.33,21.24,21.28,309100.0,16.7946,16.8261,16.7551,16.7867,309100.0
2008-09-11 12:40:00,21.27,21.31,21.25,21.28,165300.0,16.7788,16.8103,16.763,16.7867,165300.0
2008-09-11 12:50:00,21.28,21.33,21.28,21.31,135900.0,16.7867,16.8261,16.7867,16.8103,135900.0
2008-09-11 13:00:00,21.3,21.32,21.22,21.24,112100.0,16.8025,16.8182,16.7394,16.7551,112100.0
2008-09-11 13:10:00,21.23,21.24,21.19,21.23,136100.0,16.7472,16.7551,16.7157,16.7472,136100.0
2008-09-11 13:20:00,21.22,21.23,21.17,21.23,130600.0,16.7394,16.7472,16.6999,16.7472,130600.0
2008-09-11 13:30:00,21.22,21.29,21.22,21.28,125200.0,16.7394,16.7946,16.7394,16.7867,125200.0
2008-09-11 13:40:00,21.27,21.3,21.25,21.26,126500.0,16.7788,16.8025,16.763,16.7709,126500.0
2008-09-11 13:50:00,21.26,21.34,21.26,21.3,179500.0,16.7709,16.834,16.7709,16.8025,179500.0
2008-09-11 14:00:00,21.3,21.38,21.29,21.35,113000.0,16.8025,16.8656,16.7946,16.8419,113000.0
2008-09-11 14:10:00,21.35,21.39,21.31,21.37,152900.0,16.8419,16.8735,16.8103,16.8577,152900.0
2008-09-11 14:20:00,21.37,21.41,21.36,21.38,134000.0,16.8577,16.8892,16.8498,16.8656,134000.0
2008-09-11 14:30:00,21.37,21.39,21.33,21.35,111000.0,16.8577,16.8735,16.8261,16.8419,111000.0
2008-09-11 14:40:00,21.35,21.43,21.33,21.41,100300.0,16.8419,16.905,16.8261,16.8892,100300.0
2008-09-11 14:50:00,21.42,21.42,21.35,21.36,112200.0,16.8971,16.8971,16.8419,16.8498,112200.0
2008-09-11 15:00:00,21.35,21.44,21.35,21.44,148400.0,16.8419,16.9129,16.8419,16.9129,148400.0
2008-09-11 15:10:00,21.44,21.44,21.36,21.36,355600.0,16.9129,16.9129,16.8498,16.8498,355600.0
2008-09-11 15:20:00,21.36,21.39,21.3,21.3,571100.0,16.8498,16.8735,16.8025,16.8025,571100.0
2008-09-11 15:30:00,21.3,21.35,21.28,21.35,248100.0,16.8025,16.8419,16.7867,16.8419,248100.0
2008-09-11 15:40:00,21.34,21.41,21.32,21.41,1187400.0,16.834,16.8892,16.8182,16.8892,1187400.0
2008-09-11 15:50:00,21.4,21.61,21.4,21.56,1285400.0,16.8813,17.047,16.8813,17.0076,1285400.0
2008-09-11 16:00:00,21.58,21.59,21.56,21.59,206900.0,17.0233,17.0312,17.0076,17.0312,206900.0
2008-09-11 16:10:00,21.64,21.64,21.64,21.64,500.0,17.0707,17.0707,17.0707,17.0707,500.0
2008-09-12 09:30:00,21.36,21.41,21.3,21.3,380000.0,16.8498,16.8892,16.8025,16.8025,380000.0
2008-09-12 09:40:00,21.31,21.34,21.24,21.24,255200.0,16.8103,16.834,16.7551,16.7551,255200.0
2008-09-12 09:50:00,21.24,21.3,21.19,21.21,674200.0,16.7551,16.8025,16.7157,16.7315,674200.0
2008-09-12 10:00:00,21.21,21.3,21.17,21.27,175700.0,16.7315,16.8025,16.6999,16.7788,175700.0
2008-09-12 10:10:00,21.26,21.33,21.21,21.32,97400.0,16.7709,16.8261,16.7315,16.8182,97400.0
2008-09-12 10:20:00,21.32,21.38,21.3,21.31,223400.0,16.8182,16.8656,16.8025,16.8103,223400.0
2008-09-12 10:30:00,21.31,21.32,21.28,21.31,57900.0,16.8103,16.8182,16.7867,16.8103,57900.0
2008-09-12 10:40:00,21.33,21.39,21.32,21.33,298400.0,16.8261,16.8735,16.8182,16.8261,298400.0
2008-09-12 10:50:00,21.34,21.38,21.33,21.36,86800.0,16.834,16.8656,16.8261,16.8498,86800.0
2008-09-12 11:00:00,21.37,21.41,21.35,21.39,93500.0,16.8577,16.8892,16.8419,16.8735,93500.0
2008-09-12 11:10:00,21.39,21.53,21.37,21.53,268200.0,16.8735,16.9839,16.8577,16.9839,268200.0
2008-09-12 11:20:00,21.53,21.59,21.53,21.55,236100.0,16.9839,17.0312,16.9839,16.9997,236100.0
2008-09-12 11:30:00,21.55,21.55,21.5,21.52,135400.0,16.9997,16.9997,16.9602,16.976,135400.0
2008-09-12 11:40:00,21.51,21.53,21.47,21.51,94200.0,16.9681,16.9839,16.9366,16.9681,94200.0
2008-09-12 11:50:00,21.48,21.5,21.45,21.49,84100.0,16.9445,16.9602,16.9208,16.9523,84100.0
2008-09-12 12:00:00,21.49,21.52,21.48,21.51,128400.0,16.9523,16.976,16.9445,16.9681,128400.0
2008-09-12 12:10:00,21.52,21.56,21.49,21.56,68200.0,16.976,17.0076,16.9523,17.0076,68200.0
2008-09-12 12:20:00,21.56,21.56,21.49,21.5,145100.0,17.0076,17.0076,16.9523,16.9602,145100.0
2008-09-12 12:30:00,21.51,21.52,21.49,21.5,84600.0,16.9681,16.976,16.9523,16.9602,84600.0
2008-09-12 12:40:00,21.5,21.52,21.37,21.4,82600.0,16.9602,16.976,16.8577,16.8813,82600.0
2008-09-12 12:50:00,21.4,21.4,21.34,21.36,120700.0,16.8813,16.8813,16.834,16.8498,120700.0
2008-09-12 13:00:00,21.36,21.41,21.36,21.36,57300.0,16.8498,16.8892,16.8498,16.8498,57300.0
2008-09-12 13:10:00,21.36,21.38,21.33,21.37,91900.0,16.8498,16.8656,16.8261,16.8577,91900.0
2008-09-12 13:20:00,21.38,21.46,21.37,21.46,117200.0,16.8656,16.9287,16.8577,16.9287,117200.0
2008-09-12 13:30:00,21.45,21.45,21.4,21.42,73700.0,16.9208,16.9208,16.8813,16.8971,73700.0
2008-09-12 13:40:00,21.43,21.48,21.4,21.47,120300.0,16.905,16.9445,16.8813,16.9366,120300.0
2008-09-12 13:50:00,21.47,21.52,21.46,21.52,81600.0,16.9366,16.976,16.9287,16.976,81600.0
2008-09-12 14:00:00,21.52,21.52,21.43,21.44,98400.0,16.976,16.976,16.905,16.9129,98400.0
2008-09-12 14:10:00,21.44,21.49,21.44,21.47,47900.0,16.9129,16.9523,16.9129,16.9366,47900.0
2008-09-12 14:20:00,21.48,21.55,21.47,21.48,125500.0,16.9445,16.9997,16.9366,16.9445,125500.0
2008-09-12 14:30:00,21.48,21.52,21.44,21.52,123200.0,16.9445,16.976,16.9129,16.976,123200.0
2008-09-12 14:40:00,21.51,21.56,21.51,21.56,218900.0,16.9681,17.0076,16.9681,17.0076,218900.0
2008-09-12 14:50:00,21.56,21.62,21.52,21.62,108000.0,17.0076,17.0549,16.976,17.0549,108000.0
2008-09-12 15:00:00,21.62,21.63,21.57,21.62,213700.0,17.0549,17.0628,17.0155,17.0549,213700.0
2008-09-12 15:10:00,21.61,21.66,21.57,21.58,175300.0,17.047,17.0864,17.0155,17.0233,175300.0
2008-09-12 15:20:00,21.57,21.6,21.53,21.56,145300.0,17.0155,17.0391,16.9839,17.0076,145300.0
2008-09-12 15:30:00,21.57,21.6,21.5,21.52,314600.0,17.0155,17.0391,16.9602,16.976,314600.0
2008-09-12 15:40:00,21.52,21.56,21.52,21.53,513100.0,16.976,17.0076,16.976,16.9839,513100.0
2008-09-12 15:50:00,21.53,21.62,21.53,21.61,570000.0,16.9839,17.0549,16.9839,17.047,570000.0
2008-09-12 16:00:00,21.62,21.62,21.61,21.62,3800.0,17.0549,17.0549,17.047,17.0549,3800.0
2008-09-12 16:10:00,21.62,21.62,21.62,21.62,0.0,17.0549,17.0549,17.0549,17.0549,0.0
2008-09-15 09:30:00,20.92,21.11,20.92,21.04,476800.0,16.5027,16.6526,16.5027,16.5974,476800.0
2008-09-15 09:40:00,21.02,21.26,21.01,21.19,1946800.0,16.5816,16.7709,16.5737,16.7157,1946800.0
2008-09-15 09:50:00,21.18,21.19,21.04,21.12,524500.0,16.7078,16.7157,16.5974,16.6605,524500.0
2008-09-15 10:00:00,21.12,21.21,21.11,21.18,207000.0,16.6605,16.7315,16.6526,16.7078,207000.0
2008-09-15 10:10:00,21.17,21.27,21.16,21.21,232700.0,16.6999,16.7788,16.692,16.7315,232700.0
2008-09-15 10:20:00,21.21,21.24,21.17,21.22,115200.0,16.7315,16.7551,16.6999,16.7394,115200.0
2008-09-15 10:30:00,21.24,21.34,21.2,21.29,208000.0,16.7551,16.834,16.7236,16.7946,208000.0
2008-09-15 10:40:00,21.29,21.31,21.25,21.3,201000.0,16.7946,16.8103,16.763,16.8025,201000.0
2008-09-15 10:50:00,21.3,21.44,21.29,21.35,509700.0,16.8025,16.9129,16.7946,16.8419,509700.0
2008-09-15 11:00:00,21.36,21.37,21.24,21.27,201800.0,16.8498,16.8577,16.7551,16.7788,201800.0
2008-09-15 11:10:00,21.28,21.3,21.24,21.29,158500.0,16.7867,16.8025,16.7551,16.7946,158500.0
2008-09-15 11:20:00,21.29,21.33,21.2,21.26,419200.0,16.7946,16.8261,16.7236,16.7709,419200.0
2008-09-15 11:30:00,21.2,21.27,21.19,21.24,104500.0,16.7236,16.7788,16.7157,16.7551,104500.0
2008-09-15 11:40:00,21.24,21.26,21.2,21.24,372100.0,16.7551,16.7709,16.7236,16.7551,372100.0
2008-09-15 11:50:00,21.23,21.25,21.17,21.18,954100.0,16.7472,16.763,16.6999,16.7078,954100.0
2008-09-15 12:00:00,21.18,21.27,21.17,21.19,795400.0,16.7078,16.7788,16.6999,16.7157,795400.0
2008-09-15 12:10:00,21.18,21.29,21.18,21.29,690000.0,16.7078,16.7946,16.7078,16.7946,690000.0
2008-09-15 12:20:00,21.29,21.31,21.21,21.24,1126200.0,16.7946,16.8103,16.7315,16.7551,1126200.0
2008-09-15 12:30:00,21.24,21.26,21.17,21.18,81600.0,16.7551,16.7709,16.6999,16.7078,81600.0
2008-09-15 12:40:00,21.18,21.27,21.15,21.21,351400.0,16.7078,16.7788,16.6841,16.7315,351400.0
2008-09-15 12:50:00,21.21,21.3,21.19,21.26,387900.0,16.7315,16.8025,16.7157,16.7709,387900.0
2008-09-15 13:00:00,21.26,21.31,21.25,21.25,105600.0,16.7709,16.8103,16.763,16.763,105600.0
2008-09-15 13:10:00,21.25,21.27,21.22,21.23,108900.0,16.763,16.7788,16.7394,16.7472,108900.0
2008-09-15 13:20:00,21.23,21.23,21.16,21.17,83000.0,16.7472,16.7472,16.692,16.6999,83000.0
2008-09-15 13:30:00,21.18,21.18,21.09,21.1,144800.0,16.7078,16.7078,16.6368,16.6447,144800.0
2008-09-15 13:40:00,21.1,21.12,21.06,21.07,206800.0,16.6447,16.6605,16.6131,16.621,206800.0
2008-09-15 13:50:00,21.07,21.1,21.01,21.1,195400.0,16.621,16.6447,16.5737,16.6447,195400.0
2008-09-15 14:00:00,21.1,21.15,21.07,21.08,231200.0,16.6447,16.6841,16.621,16.6289,231200.0
2008-09-15 14:10:00,21.08,21.2,21.06,21.15,460900.0,16.6289,16.7236,16.6131,16.6841,460900.0
2008-09-15 14:20:00,21.14,21.18,21.13,21.13,177500.0,16.6762,16.7078,16.6684,16.6684,177500.0
2008-09-15 14:30:00,21.12,21.17,21.12,21.12,181600.0,16.6605,16.6999,16.6605,16.6605,181600.0
2008-09-15 14:40:00,21.13,21.13,21.01,21.07,1401800.0,16.6684,16.6684,16.5737,16.621,1401800.0
2008-09-15 14:50:00,21.06,21.1,21.03,21.03,756600.0,16.6131,16.6447,16.5895,16.5895,756600.0
2008-09-15 15:00:00,21.02,21.03,20.9,20.94,848600.0,16.5816,16.5895,16.4869,16.5185,848600.0
2008-09-15 15:10:00,20.93,20.98,20.92,20.93,330000.0,16.5106,16.55,16.5027,16.5106,330000.0
2008-09-15 15:20:00,20.93,20.97,20.88,20.93,849300.0,16.5106,16.5421,16.4711,16.5106,849300.0
2008-09-15 15:30:00,20.93,21.09,20.92,21.02,418700.0,16.5106,16.6368,16.5027,16.5816,418700.0
2008-09-15 15:40:00,21.02,21.04,20.94,20.95,777400.0,16.5816,16.5974,16.5185,16.5264,777400.0
2008-09-15 15:50:00,20.95,20.96,20.8,20.82,1449700.0,16.5264,16.5343,16.408,16.4238,1449700.0
2008-09-15 16:00:00,20.81,20.83,20.75,20.8,15400.0,16.4159,16.4317,16.3686,16.408,15400.0
2008-09-15 16:10:00,20.82,20.82,20.82,20.82,1200.0,16.4238,16.4238,16.4238,16.4238,1200.0
2008-09-16 09:30:00,20.52,20.52,20.28,20.3,773300.0,16.1872,16.1872,15.9978,16.0136,773300.0
2008-09-16 09:40:00,20.3,20.46,20.3,20.44,354400.0,16.0136,16.1398,16.0136,16.1241,354400.0
2008-09-16 09:50:00,20.44,20.46,20.35,20.38,276000.0,16.1241,16.1398,16.0531,16.0767,276000.0
2008-09-16 10:00:00,20.37,20.5,20.37,20.46,1260800.0,16.0688,16.1714,16.0688,16.1398,1260800.0
2008-09-16 10:10:00,20.46,20.56,20.41,20.47,964300.0,16.1398,16.2187,16.1004,16.1477,964300.0
2008-09-16 10:20:00,20.48,20.59,20.47,20.54,1461900.0,16.1556,16.2424,16.1477,16.2029,1461900.0
2008-09-16 10:30:00,20.53,20.55,20.47,20.47,1472100.0,16.195,16.2108,16.1477,16.1477,1472100.0
2008-09-16 10:40:00,20.48,20.5,20.45,20.5,143700.0,16.1556,16.1714,16.1319,16.1714,143700.0
2008-09-16 10:50:00,20.5,20.7,20.42,20.65,969700.0,16.1714,16.3292,16.1083,16.2897,969700.0
2008-09-16 11:00:00,20.66,20.81,20.65,20.67,562800.0,16.2976,16.4159,16.2897,16.3055,562800.0
2008-09-16 11:10:00,20.67,20.67,20.58,20.62,431500.0,16.3055,16.3055,16.2345,16.266,431500.0
2008-09-16 11:20:00,20.61,20.63,20.46,20.49,383900.0,16.2582,16.2739,16.1398,16.1635,383900.0
2008-09-16 11:30:00,20.48,20.58,20.46,20.51,165700.0,16.1556,16.2345,16.1398,16.1793,165700.0
2008-09-16 11:40:00,20.51,20.58,20.49,20.56,218300.0,16.1793,16.2345,16.1635,16.2187,218300.0
2008-09-16 11:50:00,20.56,20.66,20.55,20.64,219600.0,16.2187,16.2976,16.2108,16.2818,219600.0
2008-09-16 12:00:00,20.64,20.7,20.57,20.63,474200.0,16.2818,16.3292,16.2266,16.2739,474200.0
2008-09-16 12:10:00,20.62,20.71,20.6,20.71,173700.0,16.266,16.337,16.2503,16.337,173700.0
2008-09-16 12:20:00,20.7,20.77,20.66,20.75,206200.0,16.3292,16.3844,16.2976,16.3686,206200.0
2008-09-16 12:30:00,20.75,20.75,20.66,20.67,832700.0,16.3686,16.3686,16.2976,16.3055,832700.0
2008-09-16 12:40:00,20.67,20.68,20.64,20.67,733100.0,16.3055,16.3134,16.2818,16.3055,733100.0
2008-09-16 12:50:00,20.67,20.74,20.66,20.74,1035500.0,16.3055,16.3607,16.2976,16.3607,1035500.0
2008-09-16 13:00:00,20.74,20.76,20.68,20.72,832700.0,16.3607,16.3765,16.3134,16.3449,832700.0
2008-09-16 13:10:00,20.73,20.76,20.69,20.7,333700.0,16.3528,16.3765,16.3213,16.3292,333700.0
2008-09-16 13:20:00,20.7,20.73,20.66,20.68,763800.0,16.3292,16.3528,16.2976,16.3134,763800.0
2008-09-16 13:30:00,20.68,20.68,20.61,20.63,866000.0,16.3134,16.3134,16.2582,16.2739,866000.0
2008-09-16 13:40:00,20.62,20.62,20.58,20.6,142500.0,16.266,16.266,16.2345,16.2503,142500.0
2008-09-16 13:50:00,20.6,20.66,20.59,20.64,238100.0,16.2503,16.2976,16.2424,16.2818,238100.0
2008-09-16 14:00:00,20.63,20.67,20.59,20.66,129000.0,16.2739,16.3055,16.2424,16.2976,129000.0
2008-09-16 14:10:00,20.66,20.67,20.43,20.47,623800.0,16.2976,16.3055,16.1162,16.1477,623800.0
2008-09-16 14:20:00,20.47,20.53,20.36,20.5,620900.0,16.1477,16.195,16.0609,16.1714,620900.0
2008-09-16 14:30:00,20.5,20.8,20.43,20.8,1171400.0,16.1714,16.408,16.1162,16.408,1171400.0
2008-09-16 14:40:00,20.79,20.88,20.65,20.82,727200.0,16.4001,16.4711,16.2897,16.4238,727200.0
2008-09-16 14:50:00,20.83,20.89,20.78,20.84,514600.0,16.4317,16.479,16.3923,16.4396,514600.0
2008-09-16 15:00:00,20.83,20.86,20.78,20.86,263000.0,16.4317,16.4554,16.3923,16.4554,263000.0
2008-09-16 15:10:00,20.86,21.03,20.83,21.01,455500.0,16.4554,16.5895,16.4317,16.5737,455500.0
2008-09-16 15:20:00,21.01,21.03,20.81,20.81,355600.0,16.5737,16.5895,16.4159,16.4159,355600.0
2008-09-16 15:30:00,20.8,20.87,20.74,20.85,2545800.0,16.408,16.4633,16.3607,16.4475,2545800.0
2008-09-16 15:40:00,20.85,20.86,20.75,20.84,1688800.0,16.4475,16.4554,16.3686,16.4396,1688800.0
2008-09-16 15:50:00,20.84,20.87,20.78,20.79,1320000.0,16.4396,16.4633,16.3923,16.4001,1320000.0
2008-09-16 16:00:00,20.8,20.8,20.72,20.75,25500.0,16.408,16.408,16.3449,16.3686,25500.0
2008-09-16 16:10:00,20.64,20.67,20.62,20.63,61100.0,16.2818,16.3055,16.266,16.2739,61100.0
2008-09-17 09:30:00,20.54,20.57,20.42,20.52,248000.0,16.2029,16.2266,16.1083,16.1872,248000.0
2008-09-17 09:40:00,20.52,20.61,20.49,20.59,492400.0,16.1872,16.2582,16.1635,16.2424,492400.0
2008-09-17 09:50:00,20.59,20.66,20.54,20.61,165700.0,16.2424,16.2976,16.2029,16.2582,165700.0
2008-09-17 10:00:00,20.6,20.65,20.51,20.54,195100.0,16.2503,16.2897,16.1793,16.2029,195100.0
2008-09-17 10:10:00,20.55,20.57,20.47,20.5,176700.0,16.2108,16.2266,16.1477,16.1714,176700.0
2008-09-17 10:20:00,20.5,20.51,20.45,20.46,117500.0,16.1714,16.1793,16.1319,16.1398,117500.0
2008-09-17 10:30:00,20.46,20.5,20.38,20.38,611300.0,16.1398,16.1714,16.0767,16.0767,611300.0
2008-09-17 10:40:00,20.37,20.41,20.35,20.36,520200.0,16.0688,16.1004,16.0531,16.0609,520200.0
2008-09-17 10:50:00,20.36,20.44,20.33,20.41,569500.0,16.0609,16.1241,16.0373,16.1004,569500.0
2008-09-17 11:00:00,20.41,20.42,20.31,20.33,617500.0,16.1004,16.1083,16.0215,16.0373,617500.0
2008-09-17 11:10:00,20.33,20.34,20.26,20.3,285400.0,16.0373,16.0452,15.9821,16.0136,285400.0
2008-09-17 11:20:00,20.3,20.33,20.15,20.18,1037500.0,16.0136,16.0373,15.8953,15.919,1037500.0
2008-09-17 11:30:00,20.18,20.24,20.16,20.24,313700.0,15.919,15.9663,15.9032,15.9663,313700.0
2008-09-17 11:40:00,20.23,20.31,20.2,20.28,285900.0,15.9584,16.0215,15.9347,15.9978,285900.0
2008-09-17 11:50:00,20.28,20.3,20.24,20.26,308800.0,15.9978,16.0136,15.9663,15.9821,308800.0
2008-09-17 12:00:00,20.25,20.25,20.1,20.16,249300.0,15.9742,15.9742,15.8558,15.9032,249300.0
2008-09-17 12:10:00,20.16,20.21,20.16,20.2,200400.0,15.9032,15.9426,15.9032,15.9347,200400.0
2008-09-17 12:20:00,20.2,20.23,20.15,20.16,211000.0,15.9347,15.9584,15.8953,15.9032,211000.0
2008-09-17 12:30:00,20.16,20.27,20.16,20.23,356300.0,15.9032,15.9899,15.9032,15.9584,356300.0
2008-09-17 12:40:00,20.22,20.32,20.21,20.27,186400.0,15.9505,16.0294,15.9426,15.9899,186400.0
2008-09-17 12:50:00,20.26,20.3,20.22,20.24,107700.0,15.9821,16.0136,15.9505,15.9663,107700.0
2008-09-17 13:00:00,20.24,20.33,20.22,20.27,186400.0,15.9663,16.0373,15.9505,15.9899,186400.0
2008-09-17 13:10:00,20.28,20.29,20.2,20.21,147700.0,15.9978,16.0057,15.9347,15.9426,147700.0
2008-09-17 13:20:00,20.2,20.27,20.13,20.14,231700.0,15.9347,15.9899,15.8795,15.8874,231700.0
2008-09-17 13:30:00,20.13,20.14,20.04,20.08,298600.0,15.8795,15.8874,15.8085,15.8401,298600.0
2008-09-17 13:40:00,20.09,20.11,20.02,20.03,424800.0,15.848,15.8637,15.7927,15.8006,424800.0
2008-09-17 13:50:00,20.02,20.14,20.02,20.08,393200.0,15.7927,15.8874,15.7927,15.8401,393200.0
2008-09-17 14:00:00,20.08,20.17,20.05,20.15,291600.0,15.8401,15.9111,15.8164,15.8953,291600.0
2008-09-17 14:10:00,20.15,20.15,19.98,20.08,889700.0,15.8953,15.8953,15.7612,15.8401,889700.0
2008-09-17 14:20:00,20.09,20.2,20.07,20.2,1725800.0,15.848,15.9347,15.8322,15.9347,1725800.0
2008-09-17 14:30:00,20.2,20.3,20.14,20.25,860000.0,15.9347,16.0136,15.8874,15.9742,860000.0
2008-09-17 14:40:00,20.26,20.32,20.22,20.24,854900.0,15.9821,16.0294,15.9505,15.9663,854900.0
2008-09-17 14:50:00,20.23,20.24,20.15,20.21,1510400.0,15.9584,15.9663,15.8953,15.9426,1510400.0
2008-09-17 15:00:00,20.21,20.39,20.18,20.33,1593800.0,15.9426,16.0846,15.919,16.0373,1593800.0
2008-09-17 15:10:00,20.35,20.42,20.26,20.31,503300.0,16.0531,16.1083,15.9821,16.0215,503300.0
2008-09-17 15:20:00,20.31,20.31,20.17,20.27,507000.0,16.0215,16.0215,15.9111,15.9899,507000.0
2008-09-17 15:30:00,20.27,20.27,20.1,20.11,617000.0,15.9899,15.9899,15.8558,15.8637,617000.0
2008-09-17 15:40:00,20.11,20.14,20.06,20.08,609000.0,15.8637,15.8874,15.8243,15.8401,609000.0
2008-09-17 15:50:00,20.07,20.07,19.79,19.81,1398800.0,15.8322,15.8322,15.6113,15.6271,1398800.0
2008-09-17 16:00:00,19.81,19.91,18.11,19.91,109200.0,15.6271,15.706,14.286,15.706,109200.0
2008-09-17 16:10:00,19.92,19.92,19.92,19.92,1000.0,15.7139,15.7139,15.7139,15.7139,1000.0
2008-09-18 09:30:00,20.2,20.22,20.08,20.1,458800.0,15.9347,15.9505,15.8401,15.8558,458800.0
2008-09-18 09:40:00,20.09,20.11,19.94,19.96,167100.0,15.848,15.8637,15.7296,15.7454,167100.0
2008-09-18 09:50:00,19.96,20.15,19.96,20.14,162900.0,15.7454,15.8953,15.7454,15.8874,162900.0
2008-09-18 10:00:00,20.14,20.27,20.14,20.18,737600.0,15.8874,15.9899,15.8874,15.919,737600.0
2008-09-18 10:10:00,20.18,20.19,20.09,20.1,137900.0,15.919,15.9268,15.848,15.8558,137900.0
2008-09-18 10:20:00,20.1,20.11,20.07,20.09,169100.0,15.8558,15.8637,15.8322,15.848,169100.0
2008-09-18 10:30:00,20.09,20.12,20.05,20.06,237500.0,15.848,15.8716,15.8164,15.8243,237500.0
2008-09-18 10:40:00,20.07,20.11,19.94,20.0,269000.0,15.8322,15.8637,15.7296,15.777,269000.0
2008-09-18 10:50:00,20.0,20.02,19.89,19.89,147800.0,15.777,15.7927,15.6902,15.6902,147800.0
2008-09-18 11:00:00,19.89,19.93,19.86,19.88,178500.0,15.6902,15.7217,15.6665,15.6823,178500.0
2008-09-18 11:10:00,19.88,19.9,19.76,19.76,194600.0,15.6823,15.6981,15.5876,15.5876,194600.0
2008-09-18 11:20:00,19.76,19.85,19.74,19.81,223600.0,15.5876,15.6586,15.5719,15.6271,223600.0
2008-09-18 11:30:00,19.82,19.9,19.81,19.85,249900.0,15.635,15.6981,15.6271,15.6586,249900.0
2008-09-18 11:40:00,19.86,19.88,19.77,19.78,335700.0,15.6665,15.6823,15.5955,15.6034,335700.0
2008-09-18 11:50:00,19.78,19.86,19.67,19.84,436700.0,15.6034,15.6665,15.5166,15.6507,436700.0
2008-09-18 12:00:00,19.84,19.84,19.69,19.75,421900.0,15.6507,15.6507,15.5324,15.5797,421900.0
2008-09-18 12:10:00,19.75,19.86,19.73,19.83,586900.0,15.5797,15.6665,15.564,15.6429,586900.0
2008-09-18 12:20:00,19.83,19.84,19.74,19.78,308600.0,15.6429,15.6507,15.5719,15.6034,308600.0
2008-09-18 12:30:00,19.78,19.78,19.65,19.66,545400.0,15.6034,15.6034,15.5009,15.5088,545400.0
2008-09-18 12:40:00,19.66,19.72,19.55,19.6,603200.0,15.5088,15.5561,15.422,15.4614,603200.0
2008-09-18 12:50:00,19.6,19.67,19.55,19.55,368200.0,15.4614,15.5166,15.422,15.422,368200.0
2008-09-18 13:00:00,19.55,19.76,19.51,19.71,686800.0,15.422,15.5876,15.3904,15.5482,686800.0
2008-09-18 13:10:00,19.72,19.89,19.68,19.8,668500.0,15.5561,15.6902,15.5245,15.6192,668500.0
2008-09-18 13:20:00,19.81,19.84,19.71,19.78,417400.0,15.6271,15.6507,15.5482,15.6034,417400.0
2008-09-18 13:30:00,19.79,19.97,19.78,19.96,666100.0,15.6113,15.7533,15.6034,15.7454,666100.0
2008-09-18 13:40:00,19.96,19.96,19.82,19.9,544200.0,15.7454,15.7454,15.635,15.6981,544200.0
2008-09-18 13:50:00,19.89,19.9,19.76,19.81,349600.0,15.6902,15.6981,15.5876,15.6271,349600.0
2008-09-18 14:00:00,19.82,19.84,19.65,19.69,505600.0,15.635,15.6507,15.5009,15.5324,505600.0
2008-09-18 14:10:00,19.7,19.81,19.69,19.74,492200.0,15.5403,15.6271,15.5324,15.5719,492200.0
2008-09-18 14:20:00,19.74,19.79,19.72,19.76,277600.0,15.5719,15.6113,15.5561,15.5876,277600.0
2008-09-18 14:30:00,19.75,19.86,19.65,19.67,533000.0,15.5797,15.6665,15.5009,15.5166,533000.0
2008-09-18 14:40:00,19.67,19.9,19.66,19.88,925600.0,15.5166,15.6981,15.5088,15.6823,925600.0
2008-09-18 14:50:00,19.87,19.88,19.76,19.85,628500.0,15.6744,15.6823,15.5876,15.6586,628500.0
2008-09-18 15:00:00,19.85,20.11,19.83,20.08,1318100.0,15.6586,15.8637,15.6429,15.8401,1318100.0
2008-09-18 15:10:00,20.09,20.38,20.08,20.29,863600.0,15.848,16.0767,15.8401,16.0057,863600.0
2008-09-18 15:20:00,20.29,20.52,20.29,20.44,1401600.0,16.0057,16.1872,16.0057,16.1241,1401600.0
2008-09-18 15:30:00,20.4,20.67,20.4,20.57,947200.0,16.0925,16.3055,16.0925,16.2266,947200.0
2008-09-18 15:40:00,20.57,20.68,20.51,20.67,909900.0,16.2266,16.3134,16.1793,16.3055,909900.0
2008-09-18 15:50:00,20.68,20.69,20.5,20.53,2707600.0,16.3134,16.3213,16.1714,16.195,2707600.0
2008-09-18 16:00:00,20.53,20.7,20.51,20.7,7700.0,16.195,16.3292,16.1793,16.3292,7700.0
2008-09-18 16:10:00,20.76,20.77,20.7,20.77,9200.0,16.3765,16.3844,16.3292,16.3844,9200.0
2008-09-19 09:30:00,22.23,22.23,21.34,21.38,384600.0,17.5948,17.5948,16.8903,16.922,384600.0
2008-09-19 09:40:00,21.37,21.45,21.22,21.27,666400.0,16.9141,16.9774,16.7954,16.8349,666400.0
2008-09-19 09:50:00,21.27,21.32,21.19,21.2,310100.0,16.8349,16.8745,16.7716,16.7795,310100.0
2008-09-19 10:00:00,21.2,21.21,20.93,21.01,803700.0,16.7795,16.7874,16.5658,16.6292,803700.0
2008-09-19 10:10:00,21.0,21.14,20.98,21.1,581900.0,16.6212,16.732,16.6054,16.7004,581900.0
2008-09-19 10:20:00,21.1,21.1,21.01,21.03,411000.0,16.7004,16.7004,16.6292,16.645,411000.0
2008-09-19 10:30:00,21.04,21.1,21.0,21.02,244800.0,16.6529,16.7004,16.6212,16.6371,244800.0
2008-09-19 10:40:00,21.03,21.05,20.88,20.95,409700.0,16.645,16.6608,16.5263,16.5817,409700.0
2008-09-19 10:50:00,20.96,21.0,20.93,20.96,227100.0,16.5896,16.6212,16.5658,16.5896,227100.0
2008-09-19 11:00:00,20.95,21.19,20.95,21.19,341200.0,16.5817,16.7716,16.5817,16.7716,341200.0
2008-09-19 11:10:00,21.18,21.25,21.15,21.23,293300.0,16.7637,16.8191,16.74,16.8033,293300.0
2008-09-19 11:20:00,21.22,21.23,21.13,21.16,311300.0,16.7954,16.8033,16.7241,16.7479,311300.0
2008-09-19 11:30:00,21.16,21.16,21.11,21.12,118900.0,16.7479,16.7479,16.7083,16.7162,118900.0
2008-09-19 11:40:00,21.12,21.28,21.12,21.23,243000.0,16.7162,16.8429,16.7162,16.8033,243000.0
2008-09-19 11:50:00,21.23,21.32,21.23,21.3,270300.0,16.8033,16.8745,16.8033,16.8587,270300.0
2008-09-19 12:00:00,21.3,21.33,21.27,21.33,168500.0,16.8587,16.8824,16.8349,16.8824,168500.0
2008-09-19 12:10:00,21.33,21.33,21.22,21.22,256900.0,16.8824,16.8824,16.7954,16.7954,256900.0
2008-09-19 12:20:00,21.22,21.29,21.22,21.29,130900.0,16.7954,16.8508,16.7954,16.8508,130900.0
2008-09-19 12:30:00,21.29,21.33,21.24,21.29,121200.0,16.8508,16.8824,16.8112,16.8508,121200.0
2008-09-19 12:40:00,21.3,21.3,21.23,21.25,51800.0,16.8587,16.8587,16.8033,16.8191,51800.0
2008-09-19 12:50:00,21.25,21.25,21.21,21.24,103200.0,16.8191,16.8191,16.7874,16.8112,103200.0
2008-09-19 13:00:00,21.24,21.24,21.16,21.16,55000.0,16.8112,16.8112,16.7479,16.7479,55000.0
2008-09-19 13:10:00,21.17,21.22,21.15,21.22,97800.0,16.7558,16.7954,16.74,16.7954,97800.0
2008-09-19 13:20:00,21.22,21.23,21.17,21.2,130200.0,16.7954,16.8033,16.7558,16.7795,130200.0
2008-09-19 13:30:00,21.18,21.18,21.13,21.13,66400.0,16.7637,16.7637,16.7241,16.7241,66400.0
2008-09-19 13:40:00,21.13,21.14,21.06,21.11,112900.0,16.7241,16.732,16.6687,16.7083,112900.0
2008-09-19 13:50:00,21.11,21.13,21.07,21.08,85400.0,16.7083,16.7241,16.6766,16.6846,85400.0
2008-09-19 14:00:00,21.08,21.09,21.02,21.03,152400.0,16.6846,16.6925,16.6371,16.645,152400.0
2008-09-19 14:10:00,21.03,21.06,21.0,21.01,184300.0,16.645,16.6687,16.6212,16.6292,184300.0
2008-09-19 14:20:00,21.01,21.07,20.99,21.07,151300.0,16.6292,16.6766,16.6133,16.6766,151300.0
2008-09-19 14:30:00,21.09,21.13,21.02,21.03,155200.0,16.6925,16.7241,16.6371,16.645,155200.0
2008-09-19 14:40:00,21.03,21.15,21.03,21.13,166100.0,16.645,16.74,16.645,16.7241,166100.0
2008-09-19 14:50:00,21.13,21.13,21.06,21.1,128100.0,16.7241,16.7241,16.6687,16.7004,128100.0
2008-09-19 15:00:00,21.1,21.15,20.98,21.01,1066000.0,16.7004,16.74,16.6054,16.6292,1066000.0
2008-09-19 15:10:00,21.02,21.02,20.95,21.0,230400.0,16.6371,16.6371,16.5817,16.6212,230400.0
2008-09-19 15:20:00,20.99,21.11,20.95,21.07,296700.0,16.6133,16.7083,16.5817,16.6766,296700.0
2008-09-19 15:30:00,21.07,21.09,20.99,21.05,317900.0,16.6766,16.6925,16.6133,16.6608,317900.0
2008-09-19 15:40:00,21.05,21.17,21.04,21.12,448900.0,16.6608,16.7558,16.6529,16.7162,448900.0
2008-09-19 15:50:00,21.12,21.21,21.08,21.13,777600.0,16.7162,16.7874,16.6846,16.7241,777600.0
2008-09-19 16:00:00,21.14,21.19,21.13,21.13,37600.0,16.732,16.7716,16.7241,16.7241,37600.0
2008-09-19 16:10:00,21.13,21.13,21.13,21.13,0.0,16.7241,16.7241,16.7241,16.7241,0.0
2008-09-22 09:30:00,21.05,21.15,20.95,21.09,186700.0,16.6608,16.74,16.5817,16.6925,186700.0
2008-09-22 09:40:00,21.08,21.09,20.99,21.03,298600.0,16.6846,16.6925,16.6133,16.645,298600.0
2008-09-22 09:50:00,21.03,21.03,20.95,20.99,61200.0,16.645,16.645,16.5817,16.6133,61200.0
2008-09-22 10:00:00,21.02,21.04,20.97,21.0,172100.0,16.6371,16.6529,16.5975,16.6212,172100.0
2008-09-22 10:10:00,21.01,21.04,20.96,20.96,79800.0,16.6292,16.6529,16.5896,16.5896,79800.0
2008-09-22 10:20:00,20.96,21.03,20.92,21.03,87600.0,16.5896,16.645,16.5579,16.645,87600.0
2008-09-22 10:30:00,21.03,21.06,21.01,21.01,89500.0,16.645,16.6687,16.6292,16.6292,89500.0
2008-09-22 10:40:00,21.02,21.07,21.0,21.04,124700.0,16.6371,16.6766,16.6212,16.6529,124700.0
2008-09-22 10:50:00,21.04,21.1,21.02,21.08,60100.0,16.6529,16.7004,16.6371,16.6846,60100.0
2008-09-22 11:00:00,21.08,21.08,20.98,20.99,45300.0,16.6846,16.6846,16.6054,16.6133,45300.0
2008-09-22 11:10:00,20.97,20.98,20.91,20.94,28800.0,16.5975,16.6054,16.55,16.5737,28800.0
2008-09-22 11:20:00,20.93,20.93,20.85,20.88,761000.0,16.5658,16.5658,16.5025,16.5263,761000.0
2008-09-22 11:30:00,20.87,20.9,20.8,20.86,146800.0,16.5183,16.5421,16.4629,16.5104,146800.0
2008-09-22 11:40:00,20.85,20.86,20.77,20.8,49900.0,16.5025,16.5104,16.4392,16.4629,49900.0
2008-09-22 11:50:00,20.79,20.83,20.77,20.82,141800.0,16.455,16.4867,16.4392,16.4788,141800.0
2008-09-22 12:00:00,20.84,20.86,20.82,20.85,51800.0,16.4946,16.5104,16.4788,16.5025,51800.0
2008-09-22 12:10:00,20.84,20.86,20.82,20.84,136100.0,16.4946,16.5104,16.4788,16.4946,136100.0
2008-09-22 12:20:00,20.84,20.88,20.83,20.87,32300.0,16.4946,16.5263,16.4867,16.5183,32300.0
2008-09-22 12:30:00,20.86,20.92,20.86,20.91,28500.0,16.5104,16.5579,16.5104,16.55,28500.0
2008-09-22 12:40:00,20.9,20.92,20.87,20.87,352400.0,16.5421,16.5579,16.5183,16.5183,352400.0
2008-09-22 12:50:00,20.88,20.91,20.87,20.89,323900.0,16.5263,16.55,16.5183,16.5342,323900.0
2008-09-22 13:00:00,20.89,20.89,20.82,20.87,43200.0,16.5342,16.5342,16.4788,16.5183,43200.0
2008-09-22 13:10:00,20.86,20.88,20.77,20.78,62200.0,16.5104,16.5263,16.4392,16.4471,62200.0
2008-09-22 13:20:00,20.76,20.79,20.74,20.74,62500.0,16.4313,16.455,16.4154,16.4154,62500.0
2008-09-22 13:30:00,20.74,20.76,20.67,20.7,786900.0,16.4154,16.4313,16.36,16.3838,786900.0
2008-09-22 13:40:00,20.7,20.76,20.7,20.73,93200.0,16.3838,16.4313,16.3838,16.4075,93200.0
2008-09-22 13:50:00,20.71,20.82,20.69,20.77,134300.0,16.3917,16.4788,16.3759,16.4392,134300.0
2008-09-22 14:00:00,20.77,20.77,20.7,20.74,61500.0,16.4392,16.4392,16.3838,16.4154,61500.0
2008-09-22 14:10:00,20.75,20.83,20.75,20.8,108700.0,16.4234,16.4867,16.4234,16.4629,108700.0
2008-09-22 14:20:00,20.79,20.79,20.68,20.7,286100.0,16.455,16.455,16.368,16.3838,286100.0
2008-09-22 14:30:00,20.7,20.8,20.7,20.78,302300.0,16.3838,16.4629,16.3838,16.4471,302300.0
2008-09-22 14:40:00,20.79,20.79,20.69,20.74,168500.0,16.455,16.455,16.3759,16.4154,168500.0
2008-09-22 14:50:00,20.74,20.74,20.64,20.66,192200.0,16.4154,16.4154,16.3363,16.3521,192200.0
2008-09-22 15:00:00,20.66,20.68,20.63,20.63,79300.0,16.3521,16.368,16.3284,16.3284,79300.0
2008-09-22 15:10:00,20.64,20.67,20.51,20.52,186000.0,16.3363,16.36,16.2334,16.2413,186000.0
2008-09-22 15:20:00,20.52,20.54,20.45,20.45,392000.0,16.2413,16.2572,16.1859,16.1859,392000.0
2008-09-22 15:30:00,20.46,20.49,20.44,20.48,421700.0,16.1938,16.2176,16.178,16.2097,421700.0
2008-09-22 15:40:00,20.47,20.47,20.33,20.36,863000.0,16.2017,16.2017,16.0909,16.1147,863000.0
2008-09-22 15:50:00,20.36,20.49,20.31,20.35,1171400.0,16.1147,16.2176,16.0751,16.1068,1171400.0
2008-09-22 16:00:00,20.33,20.33,20.25,20.25,55000.0,16.0909,16.0909,16.0276,16.0276,55000.0
2008-09-22 16:10:00,20.25,20.25,20.25,20.25,0.0,16.0276,16.0276,16.0276,16.0276,0.0
2008-09-23 09:30:00,20.37,20.54,20.32,20.46,186600.0,16.1226,16.2572,16.083,16.1938,186600.0
2008-09-23 09:40:00,20.46,20.67,20.46,20.67,107100.0,16.1938,16.36,16.1938,16.36,107100.0
2008-09-23 09:50:00,20.67,20.72,20.62,20.62,50400.0,16.36,16.3996,16.3205,16.3205,50400.0
2008-09-23 10:00:00,20.62,20.69,20.6,20.64,77700.0,16.3205,16.3759,16.3046,16.3363,77700.0
2008-09-23 10:10:00,20.62,20.75,20.62,20.72,93000.0,16.3205,16.4234,16.3205,16.3996,93000.0
2008-09-23 10:20:00,20.73,20.8,20.73,20.75,99200.0,16.4075,16.4629,16.4075,16.4234,99200.0
2008-09-23 10:30:00,20.76,20.81,20.74,20.76,105000.0,16.4313,16.4709,16.4154,16.4313,105000.0
2008-09-23 10:40:00,20.76,20.76,20.66,20.69,111000.0,16.4313,16.4313,16.3521,16.3759,111000.0
2008-09-23 10:50:00,20.68,20.68,20.57,20.62,228500.0,16.368,16.368,16.2809,16.3205,228500.0
2008-09-23 11:00:00,20.62,20.65,20.56,20.63,154900.0,16.3205,16.3442,16.273,16.3284,154900.0
2008-09-23 11:10:00,20.61,20.72,20.6,20.71,234400.0,16.3126,16.3996,16.3046,16.3917,234400.0
2008-09-23 11:20:00,20.71,20.75,20.67,20.67,102900.0,16.3917,16.4234,16.36,16.36,102900.0
2008-09-23 11:30:00,20.68,20.7,20.63,20.65,148600.0,16.368,16.3838,16.3284,16.3442,148600.0
2008-09-23 11:40:00,20.65,20.67,20.62,20.66,166100.0,16.3442,16.36,16.3205,16.3521,166100.0
2008-09-23 11:50:00,20.66,20.69,20.61,20.62,47200.0,16.3521,16.3759,16.3126,16.3205,47200.0
2008-09-23 12:00:00,20.62,20.63,20.55,20.63,142600.0,16.3205,16.3284,16.2651,16.3284,142600.0
2008-09-23 12:10:00,20.62,20.64,20.61,20.61,208200.0,16.3205,16.3363,16.3126,16.3126,208200.0
2008-09-23 12:20:00,20.61,20.62,20.54,20.54,64000.0,16.3126,16.3205,16.2572,16.2572,64000.0
2008-09-23 12:30:00,20.54,20.55,20.49,20.5,102400.0,16.2572,16.2651,16.2176,16.2255,102400.0
2008-09-23 12:40:00,20.49,20.5,20.43,20.47,115600.0,16.2176,16.2255,16.1701,16.2017,115600.0
2008-09-23 12:50:00,20.47,20.48,20.43,20.45,109700.0,16.2017,16.2097,16.1701,16.1859,109700.0
2008-09-23 13:00:00,20.44,20.44,20.3,20.31,209700.0,16.178,16.178,16.0672,16.0751,209700.0
2008-09-23 13:10:00,20.32,20.33,20.24,20.29,179600.0,16.083,16.0909,16.0197,16.0593,179600.0
2008-09-23 13:20:00,20.29,20.37,20.29,20.33,85600.0,16.0593,16.1226,16.0593,16.0909,85600.0
2008-09-23 13:30:00,20.31,20.31,20.19,20.24,190200.0,16.0751,16.0751,15.9801,16.0197,190200.0
2008-09-23 13:40:00,20.25,20.27,20.2,20.21,105600.0,16.0276,16.0434,15.988,15.996,105600.0
2008-09-23 13:50:00,20.2,20.26,20.15,20.26,214100.0,15.988,16.0355,15.9485,16.0355,214100.0
2008-09-23 14:00:00,20.26,20.38,20.21,20.38,386000.0,16.0355,16.1305,15.996,16.1305,386000.0
2008-09-23 14:10:00,20.39,20.41,20.32,20.36,167200.0,16.1384,16.1543,16.083,16.1147,167200.0
2008-09-23 14:20:00,20.36,20.47,20.32,20.47,632100.0,16.1147,16.2017,16.083,16.2017,632100.0
2008-09-23 14:30:00,20.48,20.52,20.43,20.44,111300.0,16.2097,16.2413,16.1701,16.178,111300.0
2008-09-23 14:40:00,20.44,20.56,20.4,20.55,184800.0,16.178,16.273,16.1463,16.2651,184800.0
2008-09-23 14:50:00,20.54,20.61,20.53,20.53,168200.0,16.2572,16.3126,16.2492,16.2492,168200.0
2008-09-23 15:00:00,20.54,20.64,20.5,20.64,220400.0,16.2572,16.3363,16.2255,16.3363,220400.0
2008-09-23 15:10:00,20.62,20.68,20.57,20.66,178100.0,16.3205,16.368,16.2809,16.3521,178100.0
2008-09-23 15:20:00,20.66,20.67,20.53,20.53,342200.0,16.3521,16.36,16.2492,16.2492,342200.0
2008-09-23 15:30:00,20.53,20.56,20.36,20.39,122300.0,16.2492,16.273,16.1147,16.1384,122300.0
2008-09-23 15:40:00,20.38,20.44,20.18,20.22,270500.0,16.1305,16.178,15.9722,16.0039,270500.0
2008-09-23 15:50:00,20.22,20.3,20.13,20.16,1173500.0,16.0039,16.0672,15.9326,15.9564,1173500.0
2008-09-23 16:00:00,20.13,20.13,20.02,20.08,36700.0,15.9326,15.9326,15.8456,15.8931,36700.0
2008-09-23 16:10:00,20.08,20.55,20.08,20.55,400.0,15.8931,16.2651,15.8931,16.2651,400.0
2008-09-24 09:30:00,20.33,20.46,20.2,20.3,96600.0,16.0909,16.1938,15.988,16.0672,96600.0
2008-09-24 09:40:00,20.3,20.3,20.15,20.23,156200.0,16.0672,16.0672,15.9485,16.0118,156200.0
2008-09-24 09:50:00,20.25,20.28,20.17,20.25,177000.0,16.0276,16.0514,15.9643,16.0276,177000.0
2008-09-24 10:00:00,20.24,20.29,20.19,20.22,207700.0,16.0197,16.0593,15.9801,16.0039,207700.0
2008-09-24 10:10:00,20.23,20.25,20.16,20.21,220700.0,16.0118,16.0276,15.9564,15.996,220700.0
2008-09-24 10:20:00,20.22,20.3,20.19,20.27,269400.0,16.0039,16.0672,15.9801,16.0434,269400.0
2008-09-24 10:30:00,20.28,20.33,20.27,20.29,108600.0,16.0514,16.0909,16.0434,16.0593,108600.0
2008-09-24 10:40:00,20.3,20.37,20.29,20.37,88500.0,16.0672,16.1226,16.0593,16.1226,88500.0
2008-09-24 10:50:00,20.35,20.4,20.34,20.39,86200.0,16.1068,16.1463,16.0989,16.1384,86200.0
2008-09-24 11:00:00,20.39,20.4,20.28,20.29,58900.0,16.1384,16.1463,16.0514,16.0593,58900.0
2008-09-24 11:10:00,20.29,20.32,20.22,20.24,128000.0,16.0593,16.083,16.0039,16.0197,128000.0
2008-09-24 11:20:00,20.25,20.31,20.24,20.3,90200.0,16.0276,16.0751,16.0197,16.0672,90200.0
2008-09-24 11:30:00,20.31,20.35,20.27,20.28,47600.0,16.0751,16.1068,16.0434,16.0514,47600.0
2008-09-24 11:40:00,20.27,20.29,20.19,20.2,70400.0,16.0434,16.0593,15.9801,15.988,70400.0
2008-09-24 11:50:00,20.24,20.3,20.22,20.3,94900.0,16.0197,16.0672,16.0039,16.0672,94900.0
2008-09-24 12:00:00,20.3,20.31,20.23,20.24,90000.0,16.0672,16.0751,16.0118,16.0197,90000.0
2008-09-24 12:10:00,20.25,20.35,20.25,20.33,94900.0,16.0276,16.1068,16.0276,16.0909,94900.0
2008-09-24 12:20:00,20.34,20.34,20.22,20.23,64100.0,16.0989,16.0989,16.0039,16.0118,64100.0
2008-09-24 12:30:00,20.24,20.28,20.23,20.23,61000.0,16.0197,16.0514,16.0118,16.0118,61000.0
2008-09-24 12:40:00,20.22,20.29,20.22,20.28,53700.0,16.0039,16.0593,16.0039,16.0514,53700.0
2008-09-24 12:50:00,20.28,20.31,20.27,20.27,50300.0,16.0514,16.0751,16.0434,16.0434,50300.0
2008-09-24 13:00:00,20.26,20.33,20.25,20.33,84100.0,16.0355,16.0909,16.0276,16.0909,84100.0
2008-09-24 13:10:00,20.32,20.4,20.31,20.37,109100.0,16.083,16.1463,16.0751,16.1226,109100.0
2008-09-24 13:20:00,20.37,20.48,20.36,20.46,194400.0,16.1226,16.2097,16.1147,16.1938,194400.0
2008-09-24 13:30:00,20.46,20.47,20.41,20.44,87100.0,16.1938,16.2017,16.1543,16.178,87100.0
2008-09-24 13:40:00,20.43,20.49,20.41,20.47,94100.0,16.1701,16.2176,16.1543,16.2017,94100.0
2008-09-24 13:50:00,20.47,20.47,20.35,20.38,211100.0,16.2017,16.2017,16.1068,16.1305,211100.0
2008-09-24 14:00:00,20.38,20.4,20.36,20.4,126100.0,16.1305,16.1463,16.1147,16.1463,126100.0
2008-09-24 14:10:00,20.4,20.4,20.31,20.35,411000.0,16.1463,16.1463,16.0751,16.1068,411000.0
2008-09-24 14:20:00,20.35,20.39,20.34,20.39,105100.0,16.1068,16.1384,16.0989,16.1384,105100.0
2008-09-24 14:30:00,20.4,20.43,20.38,20.41,576100.0,16.1463,16.1701,16.1305,16.1543,576100.0
2008-09-24 14:40:00,20.41,20.47,20.41,20.42,158400.0,16.1543,16.2017,16.1543,16.1622,158400.0
2008-09-24 14:50:00,20.42,20.43,20.33,20.34,141900.0,16.1622,16.1701,16.0909,16.0989,141900.0
2008-09-24 15:00:00,20.33,20.39,20.28,20.39,246900.0,16.0909,16.1384,16.0514,16.1384,246900.0
2008-09-24 15:10:00,20.39,20.4,20.22,20.23,434600.0,16.1384,16.1463,16.0039,16.0118,434600.0
2008-09-24 15:20:00,20.25,20.3,20.18,20.3,214900.0,16.0276,16.0672,15.9722,16.0672,214900.0
2008-09-24 15:30:00,20.31,20.35,20.23,20.23,345500.0,16.0751,16.1068,16.0118,16.0118,345500.0
2008-09-24 15:40:00,20.21,20.21,20.13,20.18,419600.0,15.996,15.996,15.9326,15.9722,419600.0
2008-09-24 15:50:00,20.19,20.37,20.14,20.35,553200.0,15.9801,16.1226,15.9406,16.1068,553200.0
2008-09-24 16:00:00,20.37,20.37,20.37,20.37,100.0,16.1226,16.1226,16.1226,16.1226,100.0
2008-09-24 16:10:00,20.37,20.37,20.37,20.37,0.0,16.1226,16.1226,16.1226,16.1226,0.0
2008-09-25 09:30:00,20.47,20.5,20.36,20.42,151300.0,16.2017,16.2255,16.1147,16.1622,151300.0
2008-09-25 09:40:00,20.44,20.57,20.44,20.55,117900.0,16.178,16.2809,16.178,16.2651,117900.0
2008-09-25 09:50:00,20.54,20.6,20.54,20.58,283700.0,16.2572,16.3046,16.2572,16.2888,283700.0
2008-09-25 10:00:00,20.57,20.72,20.54,20.69,331200.0,16.2809,16.3996,16.2572,16.3759,331200.0
2008-09-25 10:10:00,20.68,20.8,20.67,20.78,171000.0,16.368,16.4629,16.36,16.4471,171000.0
2008-09-25 10:20:00,20.77,20.78,20.72,20.74,142500.0,16.4392,16.4471,16.3996,16.4154,142500.0
2008-09-25 10:30:00,20.74,20.75,20.61,20.64,138700.0,16.4154,16.4234,16.3126,16.3363,138700.0
2008-09-25 10:40:00,20.64,20.71,20.63,20.69,157900.0,16.3363,16.3917,16.3284,16.3759,157900.0
2008-09-25 10:50:00,20.7,20.71,20.65,20.67,138500.0,16.3838,16.3917,16.3442,16.36,138500.0
2008-09-25 11:00:00,20.68,20.72,20.66,20.66,224400.0,16.368,16.3996,16.3521,16.3521,224400.0
2008-09-25 11:10:00,20.66,20.71,20.66,20.68,444500.0,16.3521,16.3917,16.3521,16.368,444500.0
2008-09-25 11:20:00,20.68,20.75,20.68,20.74,159100.0,16.368,16.4234,16.368,16.4154,159100.0
2008-09-25 11:30:00,20.74,20.77,20.72,20.73,136600.0,16.4154,16.4392,16.3996,16.4075,136600.0
2008-09-25 11:40:00,20.73,20.79,20.73,20.77,360600.0,16.4075,16.455,16.4075,16.4392,360600.0
2008-09-25 11:50:00,20.76,20.77,20.72,20.74,391500.0,16.4313,16.4392,16.3996,16.4154,391500.0
2008-09-25 12:00:00,20.75,20.75,20.72,20.75,95800.0,16.4234,16.4234,16.3996,16.4234,95800.0
2008-09-25 12:10:00,20.74,20.83,20.74,20.82,101300.0,16.4154,16.4867,16.4154,16.4788,101300.0
2008-09-25 12:20:00,20.81,20.82,20.78,20.82,78800.0,16.4709,16.4788,16.4471,16.4788,78800.0
2008-09-25 12:30:00,20.8,20.84,20.8,20.84,189900.0,16.4629,16.4946,16.4629,16.4946,189900.0
2008-09-25 12:40:00,20.84,20.85,20.82,20.84,77100.0,16.4946,16.5025,16.4788,16.4946,77100.0
2008-09-25 12:50:00,20.83,20.88,20.81,20.86,203500.0,16.4867,16.5263,16.4709,16.5104,203500.0
2008-09-25 13:00:00,20.86,20.95,20.86,20.9,164800.0,16.5104,16.5817,16.5104,16.5421,164800.0
2008-09-25 13:10:00,20.9,20.91,20.86,20.88,140800.0,16.5421,16.55,16.5104,16.5263,140800.0
2008-09-25 13:20:00,20.89,20.92,20.87,20.92,149900.0,16.5342,16.5579,16.5183,16.5579,149900.0
2008-09-25 13:30:00,20.93,21.02,20.93,21.01,158800.0,16.5658,16.6371,16.5658,16.6292,158800.0
2008-09-25 13:40:00,21.01,21.01,20.97,20.99,60000.0,16.6292,16.6292,16.5975,16.6133,60000.0
2008-09-25 13:50:00,20.97,20.97,20.89,20.95,83200.0,16.5975,16.5975,16.5342,16.5817,83200.0
2008-09-25 14:00:00,20.95,20.95,20.89,20.91,271800.0,16.5817,16.5817,16.5342,16.55,271800.0
2008-09-25 14:10:00,20.9,20.9,20.79,20.81,113800.0,16.5421,16.5421,16.455,16.4709,113800.0
2008-09-25 14:20:00,20.81,20.81,20.76,20.79,219800.0,16.4709,16.4709,16.4313,16.455,219800.0
2008-09-25 14:30:00,20.78,20.84,20.78,20.81,79700.0,16.4471,16.4946,16.4471,16.4709,79700.0
2008-09-25 14:40:00,20.8,20.8,20.73,20.73,138900.0,16.4629,16.4629,16.4075,16.4075,138900.0
2008-09-25 14:50:00,20.72,20.82,20.72,20.81,109700.0,16.3996,16.4788,16.3996,16.4709,109700.0
2008-09-25 15:00:00,20.81,20.86,20.8,20.86,72000.0,16.4709,16.5104,16.4629,16.5104,72000.0
2008-09-25 15:10:00,20.86,20.89,20.8,20.89,80800.0,16.5104,16.5342,16.4629,16.5342,80800.0
2008-09-25 15:20:00,20.9,20.96,20.87,20.95,140800.0,16.5421,16.5896,16.5183,16.5817,140800.0
2008-09-25 15:30:00,20.94,20.96,20.84,20.88,428900.0,16.5737,16.5896,16.4946,16.5263,428900.0
2008-09-25 15:40:00,20.88,20.88,20.72,20.75,1133800.0,16.5263,16.5263,16.3996,16.4234,1133800.0
2008-09-25 15:50:00,20.75,20.76,20.66,20.75,1564600.0,16.4234,16.4313,16.3521,16.4234,1564600.0
2008-09-25 16:00:00,20.73,20.76,20.33,20.37,26200.0,16.4075,16.4313,16.0909,16.1226,26200.0
2008-09-25 16:10:00,20.55,20.58,20.55,20.57,4900.0,16.2651,16.2888,16.2651,16.2809,4900.0
2008-09-26 09:30:00,20.17,20.48,20.14,20.43,366000.0,15.9643,16.2097,15.9406,16.1701,366000.0
2008-09-26 09:40:00,20.43,20.48,20.35,20.45,828200.0,16.1701,16.2097,16.1068,16.1859,828200.0
2008-09-26 09:50:00,20.45,20.61,20.44,20.54,733400.0,16.1859,16.3126,16.178,16.2572,733400.0
2008-09-26 10:00:00,20.54,20.6,20.5,20.52,429200.0,16.2572,16.3046,16.2255,16.2413,429200.0
2008-09-26 10:10:00,20.52,20.56,20.5,20.52,1073100.0,16.2413,16.273,16.2255,16.2413,1073100.0
2008-09-26 10:20:00,20.54,20.57,20.5,20.5,243300.0,16.2572,16.2809,16.2255,16.2255,243300.0
2008-09-26 10:30:00,20.5,20.56,20.48,20.56,300000.0,16.2255,16.273,16.2097,16.273,300000.0
2008-09-26 10:40:00,20.57,20.6,20.53,20.54,213500.0,16.2809,16.3046,16.2492,16.2572,213500.0
2008-09-26 10:50:00,20.55,20.67,20.55,20.6,148700.0,16.2651,16.36,16.2651,16.3046,148700.0
2008-09-26 11:00:00,20.6,20.62,20.54,20.62,117500.0,16.3046,16.3205,16.2572,16.3205,117500.0
2008-09-26 11:10:00,20.64,20.64,20.5,20.55,141900.0,16.3363,16.3363,16.2255,16.2651,141900.0
2008-09-26 11:20:00,20.54,20.61,20.52,20.6,201200.0,16.2572,16.3126,16.2413,16.3046,201200.0
2008-09-26 11:30:00,20.59,20.61,20.55,20.55,256400.0,16.2967,16.3126,16.2651,16.2651,256400.0
2008-09-26 11:40:00,20.55,20.57,20.54,20.55,252500.0,16.2651,16.2809,16.2572,16.2651,252500.0
2008-09-26 11:50:00,20.55,20.6,20.54,20.54,330800.0,16.2651,16.3046,16.2572,16.2572,330800.0
2008-09-26 12:00:00,20.55,20.55,20.5,20.54,319300.0,16.2651,16.2651,16.2255,16.2572,319300.0
2008-09-26 12:10:00,20.53,20.55,20.5,20.51,236000.0,16.2492,16.2651,16.2255,16.2334,236000.0
2008-09-26 12:20:00,20.51,20.56,20.49,20.55,246300.0,16.2334,16.273,16.2176,16.2651,246300.0
2008-09-26 12:30:00,20.56,20.6,20.54,20.56,159100.0,16.273,16.3046,16.2572,16.273,159100.0
2008-09-26 12:40:00,20.55,20.61,20.54,20.59,98100.0,16.2651,16.3126,16.2572,16.2967,98100.0
2008-09-26 12:50:00,20.59,20.65,20.59,20.61,193300.0,16.2967,16.3442,16.2967,16.3126,193300.0
2008-09-26 13:00:00,20.62,20.66,20.61,20.66,140900.0,16.3205,16.3521,16.3126,16.3521,140900.0
2008-09-26 13:10:00,20.66,20.76,20.65,20.7,200800.0,16.3521,16.4313,16.3442,16.3838,200800.0
2008-09-26 13:20:00,20.71,20.75,20.67,20.72,164100.0,16.3917,16.4234,16.36,16.3996,164100.0
2008-09-26 13:30:00,20.71,20.72,20.68,20.72,93400.0,16.3917,16.3996,16.368,16.3996,93400.0
2008-09-26 13:40:00,20.71,20.78,20.7,20.72,256100.0,16.3917,16.4471,16.3838,16.3996,256100.0
2008-09-26 13:50:00,20.72,20.74,20.66,20.66,138800.0,16.3996,16.4154,16.3521,16.3521,138800.0
2008-09-26 14:00:00,20.66,20.67,20.61,20.63,79700.0,16.3521,16.36,16.3126,16.3284,79700.0
2008-09-26 14:10:00,20.63,20.68,20.63,20.68,99500.0,16.3284,16.368,16.3284,16.368,99500.0
2008-09-26 14:20:00,20.69,20.69,20.61,20.61,114200.0,16.3759,16.3759,16.3126,16.3126,114200.0
2008-09-26 14:30:00,20.61,20.64,20.59,20.63,68700.0,16.3126,16.3363,16.2967,16.3284,68700.0
2008-09-26 14:40:00,20.64,20.68,20.59,20.65,143300.0,16.3363,16.368,16.2967,16.3442,143300.0
2008-09-26 14:50:00,20.65,20.65,20.57,20.57,101300.0,16.3442,16.3442,16.2809,16.2809,101300.0
2008-09-26 15:00:00,20.56,20.58,20.49,20.54,962200.0,16.273,16.2888,16.2176,16.2572,962200.0
2008-09-26 15:10:00,20.54,20.59,20.53,20.57,343100.0,16.2572,16.2967,16.2492,16.2809,343100.0
2008-09-26 15:20:00,20.57,20.74,20.56,20.69,803700.0,16.2809,16.4154,16.273,16.3759,803700.0
2008-09-26 15:30:00,20.7,20.73,20.65,20.73,697400.0,16.3838,16.4075,16.3442,16.4075,697400.0
2008-09-26 15:40:00,20.72,20.79,20.72,20.76,917200.0,16.3996,16.455,16.3996,16.4313,917200.0
2008-09-26 15:50:00,20.75,20.84,20.7,20.82,1085400.0,16.4234,16.4946,16.3838,16.4788,1085400.0
2008-09-26 16:00:00,20.78,20.92,20.67,20.84,6500.0,16.4471,16.5579,16.36,16.4946,6500.0
2008-09-26 16:10:00,20.66,20.66,20.66,20.66,100.0,16.3521,16.3521,16.3521,16.3521,100.0
2008-09-29 09:30:00,20.32,20.44,20.25,20.31,98100.0,16.083,16.178,16.0276,16.0751,98100.0
2008-09-29 09:40:00,20.29,20.29,20.12,20.12,203600.0,16.0593,16.0593,15.9247,15.9247,203600.0
2008-09-29 09:50:00,20.12,20.12,19.82,19.96,727500.0,15.9247,15.9247,15.6873,15.7981,727500.0
2008-09-29 10:00:00,19.95,20.03,19.88,19.9,321400.0,15.7902,15.8535,15.7348,15.7506,321400.0
2008-09-29 10:10:00,19.9,19.92,19.76,19.85,338300.0,15.7506,15.7664,15.6398,15.711,338300.0
2008-09-29 10:20:00,19.85,19.98,19.77,19.95,354400.0,15.711,15.8139,15.6477,15.7902,354400.0
2008-09-29 10:30:00,19.95,19.98,19.86,19.92,392600.0,15.7902,15.8139,15.7189,15.7664,392600.0
2008-09-29 10:40:00,19.91,20.01,19.84,20.01,289200.0,15.7585,15.8377,15.7031,15.8377,289200.0
2008-09-29 10:50:00,20.01,20.01,19.86,19.92,226500.0,15.8377,15.8377,15.7189,15.7664,226500.0
2008-09-29 11:00:00,19.92,19.93,19.85,19.93,300800.0,15.7664,15.7743,15.711,15.7743,300800.0
2008-09-29 11:10:00,19.92,19.92,19.84,19.87,406600.0,15.7664,15.7664,15.7031,15.7269,406600.0
2008-09-29 11:20:00,19.87,19.89,19.83,19.85,581100.0,15.7269,15.7427,15.6952,15.711,581100.0
2008-09-29 11:30:00,19.84,19.84,19.76,19.77,578700.0,15.7031,15.7031,15.6398,15.6477,578700.0
2008-09-29 11:40:00,19.76,19.78,19.69,19.77,470800.0,15.6398,15.6556,15.5844,15.6477,470800.0
2008-09-29 11:50:00,19.76,19.81,19.74,19.77,178200.0,15.6398,15.6794,15.624,15.6477,178200.0
2008-09-29 12:00:00,19.77,19.8,19.76,19.8,282800.0,15.6477,15.6715,15.6398,15.6715,282800.0
2008-09-29 12:10:00,19.8,19.83,19.69,19.71,368900.0,15.6715,15.6952,15.5844,15.6002,368900.0
2008-09-29 12:20:00,19.71,19.77,19.7,19.75,260100.0,15.6002,15.6477,15.5923,15.6319,260100.0
2008-09-29 12:30:00,19.74,19.78,19.67,19.76,365300.0,15.624,15.6556,15.5686,15.6398,365300.0
2008-09-29 12:40:00,19.76,19.88,19.76,19.82,214700.0,15.6398,15.7348,15.6398,15.6873,214700.0
2008-09-29 12:50:00,19.82,19.84,19.77,19.8,180100.0,15.6873,15.7031,15.6477,15.6715,180100.0
2008-09-29 13:00:00,19.8,19.82,19.7,19.74,225200.0,15.6715,15.6873,15.5923,15.624,225200.0
2008-09-29 13:10:00,19.74,19.81,19.72,19.77,219100.0,15.624,15.6794,15.6081,15.6477,219100.0
2008-09-29 13:20:00,19.78,19.92,19.77,19.89,730400.0,15.6556,15.7664,15.6477,15.7427,730400.0
2008-09-29 13:30:00,19.9,19.9,19.75,19.8,582300.0,15.7506,15.7506,15.6319,15.6715,582300.0
2008-09-29 13:40:00,19.79,19.81,19.19,19.37,1368100.0,15.6635,15.6794,15.1886,15.3311,1368100.0
2008-09-29 13:50:00,19.36,19.75,19.33,19.48,994700.0,15.3232,15.6319,15.2995,15.4182,994700.0
2008-09-29 14:00:00,19.48,19.64,19.22,19.33,1248200.0,15.4182,15.5448,15.2124,15.2995,1248200.0
2008-09-29 14:10:00,19.33,19.52,19.2,19.52,983800.0,15.2995,15.4498,15.1966,15.4498,983800.0
2008-09-29 14:20:00,19.52,19.65,19.4,19.49,581500.0,15.4498,15.5527,15.3549,15.4261,581500.0
2008-09-29 14:30:00,19.49,19.5,19.35,19.45,556800.0,15.4261,15.434,15.3153,15.3944,556800.0
2008-09-29 14:40:00,19.44,19.61,19.37,19.38,444600.0,15.3865,15.5211,15.3311,15.339,444600.0
2008-09-29 14:50:00,19.38,19.43,19.31,19.32,332200.0,15.339,15.3786,15.2836,15.2915,332200.0
2008-09-29 15:00:00,19.32,19.42,19.27,19.27,786300.0,15.2915,15.3707,15.252,15.252,786300.0
2008-09-29 15:10:00,19.27,19.32,19.19,19.19,619400.0,15.252,15.2915,15.1886,15.1886,619400.0
2008-09-29 15:20:00,19.2,19.2,18.98,19.03,197900.0,15.1966,15.1966,15.0224,15.062,197900.0
2008-09-29 15:30:00,19.03,19.31,18.96,19.19,343700.0,15.062,15.2836,15.0066,15.1886,343700.0
2008-09-29 15:40:00,19.19,19.43,19.16,19.38,868500.0,15.1886,15.3786,15.1649,15.339,868500.0
2008-09-29 15:50:00,19.38,19.7,19.1,19.1,1017700.0,15.339,15.5923,15.1174,15.1174,1017700.0
2008-09-29 16:00:00,19.09,19.25,19.0,19.05,16900.0,15.1095,15.2361,15.0383,15.0778,16900.0
2008-09-29 16:10:00,19.05,19.05,19.05,19.05,0.0,15.0778,15.0778,15.0778,15.0778,0.0
2008-09-30 09:30:00,19.18,19.44,19.18,19.34,139800.0,15.1807,15.3865,15.1807,15.3074,139800.0
2008-09-30 09:40:00,19.34,19.39,19.27,19.27,203800.0,15.3074,15.3469,15.252,15.252,203800.0
2008-09-30 09:50:00,19.27,19.32,19.2,19.29,182600.0,15.252,15.2915,15.1966,15.2678,182600.0
2008-09-30 10:00:00,19.28,19.38,19.26,19.3,173700.0,15.2599,15.339,15.244,15.2757,173700.0
2008-09-30 10:10:00,19.31,19.47,19.31,19.45,94500.0,15.2836,15.4103,15.2836,15.3944,94500.0
2008-09-30 10:20:00,19.47,19.47,19.34,19.35,173000.0,15.4103,15.4103,15.3074,15.3153,173000.0
2008-09-30 10:30:00,19.35,19.42,19.33,19.41,449400.0,15.3153,15.3707,15.2995,15.3628,449400.0
2008-09-30 10:40:00,19.41,19.54,19.38,19.51,469000.0,15.3628,15.4657,15.339,15.4419,469000.0
2008-09-30 10:50:00,19.5,19.5,19.41,19.41,314900.0,15.434,15.434,15.3628,15.3628,314900.0
2008-09-30 11:00:00,19.41,19.44,19.38,19.44,153900.0,15.3628,15.3865,15.339,15.3865,153900.0
2008-09-30 11:10:00,19.45,19.46,19.38,19.4,231600.0,15.3944,15.4023,15.339,15.3549,231600.0
2008-09-30 11:20:00,19.41,19.42,19.37,19.41,183100.0,15.3628,15.3707,15.3311,15.3628,183100.0
2008-09-30 11:30:00,19.42,19.49,19.42,19.46,95100.0,15.3707,15.4261,15.3707,15.4023,95100.0
2008-09-30 11:40:00,19.46,19.54,19.43,19.54,213600.0,15.4023,15.4657,15.3786,15.4657,213600.0
2008-09-30 11:50:00,19.54,19.55,19.5,19.53,119700.0,15.4657,15.4736,15.434,15.4577,119700.0
2008-09-30 12:00:00,19.54,19.56,19.43,19.47,88200.0,15.4657,15.4815,15.3786,15.4103,88200.0
2008-09-30 12:10:00,19.47,19.47,19.42,19.42,277200.0,15.4103,15.4103,15.3707,15.3707,277200.0
2008-09-30 12:20:00,19.43,19.44,19.38,19.39,493600.0,15.3786,15.3865,15.339,15.3469,493600.0
2008-09-30 12:30:00,19.4,19.45,19.39,19.45,138400.0,15.3549,15.3944,15.3469,15.3944,138400.0
2008-09-30 12:40:00,19.45,19.51,19.45,19.5,116600.0,15.3944,15.4419,15.3944,15.434,116600.0
2008-09-30 12:50:00,19.5,19.51,19.46,19.5,90300.0,15.434,15.4419,15.4023,15.434,90300.0
2008-09-30 13:00:00,19.51,19.51,19.43,19.45,234000.0,15.4419,15.4419,15.3786,15.3944,234000.0
2008-09-30 13:10:00,19.45,19.54,19.42,19.53,325000.0,15.3944,15.4657,15.3707,15.4577,325000.0
2008-09-30 13:20:00,19.52,19.58,19.51,19.57,166400.0,15.4498,15.4973,15.4419,15.4894,166400.0
2008-09-30 13:30:00,19.57,19.64,19.56,19.6,123000.0,15.4894,15.5448,15.4815,15.5132,123000.0
2008-09-30 13:40:00,19.6,19.62,19.56,19.59,62400.0,15.5132,15.529,15.4815,15.5052,62400.0
2008-09-30 13:50:00,19.59,19.62,19.55,19.56,100400.0,15.5052,15.529,15.4736,15.4815,100400.0
2008-09-30 14:00:00,19.56,19.65,19.56,19.62,91600.0,15.4815,15.5527,15.4815,15.529,91600.0
2008-09-30 14:10:00,19.62,19.68,19.6,19.63,106100.0,15.529,15.5765,15.5132,15.5369,106100.0
2008-09-30 14:20:00,19.64,19.73,19.62,19.71,207600.0,15.5448,15.616,15.529,15.6002,207600.0
2008-09-30 14:30:00,19.72,19.75,19.68,19.69,182600.0,15.6081,15.6319,15.5765,15.5844,182600.0
2008-09-30 14:40:00,19.69,19.71,19.65,19.68,316500.0,15.5844,15.6002,15.5527,15.5765,316500.0
2008-09-30 14:50:00,19.68,19.74,19.67,19.7,112600.0,15.5765,15.624,15.5686,15.5923,112600.0
2008-09-30 15:00:00,19.69,19.75,19.67,19.73,163900.0,15.5844,15.6319,15.5686,15.616,163900.0
2008-09-30 15:10:00,19.72,19.72,19.61,19.64,203800.0,15.6081,15.6081,15.5211,15.5448,203800.0
2008-09-30 15:20:00,19.65,19.78,19.64,19.76,324400.0,15.5527,15.6556,15.5448,15.6398,324400.0
2008-09-30 15:30:00,19.76,19.77,19.73,19.75,87700.0,15.6398,15.6477,15.616,15.6319,87700.0
2008-09-30 15:40:00,19.76,19.91,19.73,19.9,365700.0,15.6398,15.7585,15.616,15.7506,365700.0
2008-09-30 15:50:00,19.89,19.93,19.8,19.8,2593100.0,15.7427,15.7743,15.6715,15.6715,2593100.0
2008-09-30 16:00:00,19.81,19.88,19.64,19.67,27000.0,15.6794,15.7348,15.5448,15.5686,27000.0
2008-09-30 16:10:00,19.84,19.84,19.83,19.83,1200.0,15.7031,15.7031,15.6952,15.6952,1200.0
2008-10-01 09:30:00,19.68,19.72,19.6,19.62,86900.0,15.5765,15.6081,15.5132,15.529,86900.0
2008-10-01 09:40:00,19.6,19.77,19.6,19.73,156600.0,15.5132,15.6477,15.5132,15.616,156600.0
2008-10-01 09:50:00,19.72,19.72,19.64,19.7,126500.0,15.6081,15.6081,15.5448,15.5923,126500.0
2008-10-01 10:00:00,19.7,19.7,19.45,19.45,517800.0,15.5923,15.5923,15.3944,15.3944,517800.0
2008-10-01 10:10:00,19.44,19.5,19.4,19.5,183600.0,15.3865,15.434,15.3549,15.434,183600.0
2008-10-01 10:20:00,19.5,19.52,19.44,19.48,178600.0,15.434,15.4498,15.3865,15.4182,178600.0
2008-10-01 10:30:00,19.47,19.47,19.39,19.41,493900.0,15.4103,15.4103,15.3469,15.3628,493900.0
2008-10-01 10:40:00,19.41,19.46,19.34,19.34,459600.0,15.3628,15.4023,15.3074,15.3074,459600.0
2008-10-01 10:50:00,19.34,19.39,19.32,19.37,193200.0,15.3074,15.3469,15.2915,15.3311,193200.0
2008-10-01 11:00:00,19.37,19.38,19.28,19.29,174400.0,15.3311,15.339,15.2599,15.2678,174400.0
2008-10-01 11:10:00,19.29,19.36,19.29,19.36,136400.0,15.2678,15.3232,15.2678,15.3232,136400.0
2008-10-01 11:20:00,19.36,19.44,19.35,19.4,265500.0,15.3232,15.3865,15.3153,15.3549,265500.0
2008-10-01 11:30:00,19.4,19.45,19.38,19.44,188000.0,15.3549,15.3944,15.339,15.3865,188000.0
2008-10-01 11:40:00,19.44,19.45,19.4,19.44,121100.0,15.3865,15.3944,15.3549,15.3865,121100.0
2008-10-01 11:50:00,19.43,19.46,19.42,19.42,136400.0,15.3786,15.4023,15.3707,15.3707,136400.0
2008-10-01 12:00:00,19.41,19.42,19.37,19.39,139700.0,15.3628,15.3707,15.3311,15.3469,139700.0
2008-10-01 12:10:00,19.39,19.54,19.39,19.48,210000.0,15.3469,15.4657,15.3469,15.4182,210000.0
2008-10-01 12:20:00,19.47,19.5,19.45,19.47,194100.0,15.4103,15.434,15.3944,15.4103,194100.0
2008-10-01 12:30:00,19.47,19.63,19.47,19.59,205600.0,15.4103,15.5369,15.4103,15.5052,205600.0
2008-10-01 12:40:00,19.58,19.63,19.55,19.62,230700.0,15.4973,15.5369,15.4736,15.529,230700.0
2008-10-01 12:50:00,19.63,19.69,19.61,19.62,153600.0,15.5369,15.5844,15.5211,15.529,153600.0
2008-10-01 13:00:00,19.62,19.62,19.51,19.53,141900.0,15.529,15.529,15.4419,15.4577,141900.0
2008-10-01 13:10:00,19.53,19.58,19.53,19.55,178200.0,15.4577,15.4973,15.4577,15.4736,178200.0
2008-10-01 13:20:00,19.55,19.56,19.5,19.52,171500.0,15.4736,15.4815,15.434,15.4498,171500.0
2008-10-01 13:30:00,19.53,19.54,19.41,19.44,329000.0,15.4577,15.4657,15.3628,15.3865,329000.0
2008-10-01 13:40:00,19.45,19.64,19.35,19.54,1096200.0,15.3944,15.5448,15.3153,15.4657,1096200.0
2008-10-01 13:50:00,19.53,19.6,19.46,19.5,323400.0,15.4577,15.5132,15.4023,15.434,323400.0
2008-10-01 14:00:00,19.5,19.54,19.43,19.52,350600.0,15.434,15.4657,15.3786,15.4498,350600.0
2008-10-01 14:10:00,19.52,19.62,19.49,19.58,305400.0,15.4498,15.529,15.4261,15.4973,305400.0
2008-10-01 14:20:00,19.6,19.64,19.58,19.64,262100.0,15.5132,15.5448,15.4973,15.5448,262100.0
2008-10-01 14:30:00,19.63,19.64,19.54,19.61,221300.0,15.5369,15.5448,15.4657,15.5211,221300.0
2008-10-01 14:40:00,19.62,19.68,19.58,19.66,387700.0,15.529,15.5765,15.4973,15.5606,387700.0
2008-10-01 14:50:00,19.67,19.68,19.5,19.54,333600.0,15.5686,15.5765,15.434,15.4657,333600.0
2008-10-01 15:00:00,19.53,19.54,19.48,19.51,134700.0,15.4577,15.4657,15.4182,15.4419,134700.0
2008-10-01 15:10:00,19.51,19.55,19.4,19.42,310900.0,15.4419,15.4736,15.3549,15.3707,310900.0
2008-10-01 15:20:00,19.41,19.47,19.39,19.42,242000.0,15.3628,15.4103,15.3469,15.3707,242000.0
2008-10-01 15:30:00,19.43,19.49,19.41,19.42,394900.0,15.3786,15.4261,15.3628,15.3707,394900.0
2008-10-01 15:40:00,19.42,19.53,19.42,19.44,976600.0,15.3707,15.4577,15.3707,15.3865,976600.0
2008-10-01 15:50:00,19.45,19.55,19.44,19.51,1246200.0,15.3944,15.4736,15.3865,15.4419,1246200.0
2008-10-01 16:00:00,19.58,19.67,19.47,19.67,4300.0,15.4973,15.5686,15.4103,15.5686,4300.0
2008-10-01 16:10:00,19.67,19.68,19.61,19.61,300.0,15.5686,15.5765,15.5211,15.5211,300.0
2008-10-02 09:30:00,19.38,19.39,19.24,19.25,218200.0,15.339,15.3469,15.2282,15.2361,218200.0
2008-10-02 09:40:00,19.25,19.27,19.15,19.2,132200.0,15.2361,15.252,15.157,15.1966,132200.0
2008-10-02 09:50:00,19.21,19.22,19.06,19.07,135300.0,15.2045,15.2124,15.0857,15.0937,135300.0
2008-10-02 10:00:00,19.06,19.06,18.95,18.96,190900.0,15.0857,15.0857,14.9987,15.0066,190900.0
2008-10-02 10:10:00,18.96,19.01,18.94,18.99,113500.0,15.0066,15.0462,14.9908,15.0303,113500.0
2008-10-02 10:20:00,18.99,18.99,18.87,18.94,565800.0,15.0303,15.0303,14.9354,14.9908,565800.0
2008-10-02 10:30:00,18.95,18.99,18.92,18.95,317900.0,14.9987,15.0303,14.9749,14.9987,317900.0
2008-10-02 10:40:00,18.94,18.95,18.86,18.88,265900.0,14.9908,14.9987,14.9275,14.9433,265900.0
2008-10-02 10:50:00,18.88,18.95,18.88,18.91,210200.0,14.9433,14.9987,14.9433,14.967,210200.0
2008-10-02 11:00:00,18.91,18.94,18.79,18.83,204900.0,14.967,14.9908,14.872,14.9037,204900.0
2008-10-02 11:10:00,18.82,18.87,18.79,18.87,254500.0,14.8958,14.9354,14.872,14.9354,254500.0
2008-10-02 11:20:00,18.86,18.91,18.85,18.89,140700.0,14.9275,14.967,14.9195,14.9512,140700.0
2008-10-02 11:30:00,18.89,18.91,18.85,18.9,125600.0,14.9512,14.967,14.9195,14.9591,125600.0
2008-10-02 11:40:00,18.9,18.98,18.88,18.96,99100.0,14.9591,15.0224,14.9433,15.0066,99100.0
2008-10-02 11:50:00,18.96,18.97,18.92,18.96,60000.0,15.0066,15.0145,14.9749,15.0066,60000.0
2008-10-02 12:00:00,18.96,18.99,18.94,18.95,113900.0,15.0066,15.0303,14.9908,14.9987,113900.0
2008-10-02 12:10:00,18.95,18.95,18.91,18.95,64000.0,14.9987,14.9987,14.967,14.9987,64000.0
2008-10-02 12:20:00,18.94,18.95,18.89,18.9,56600.0,14.9908,14.9987,14.9512,14.9591,56600.0
2008-10-02 12:30:00,18.9,18.92,18.87,18.88,94100.0,14.9591,14.9749,14.9354,14.9433,94100.0
2008-10-02 12:40:00,18.88,18.9,18.86,18.87,76600.0,14.9433,14.9591,14.9275,14.9354,76600.0
2008-10-02 12:50:00,18.87,18.93,18.87,18.91,64800.0,14.9354,14.9829,14.9354,14.967,64800.0
2008-10-02 13:00:00,18.9,18.9,18.81,18.81,101500.0,14.9591,14.9591,14.8879,14.8879,101500.0
2008-10-02 13:10:00,18.81,18.83,18.77,18.82,153000.0,14.8879,14.9037,14.8562,14.8958,153000.0
2008-10-02 13:20:00,18.82,18.84,18.79,18.83,300000.0,14.8958,14.9116,14.872,14.9037,300000.0
2008-10-02 13:30:00,18.84,18.86,18.8,18.8,172400.0,14.9116,14.9275,14.88,14.88,172400.0
2008-10-02 13:40:00,18.8,18.94,18.77,18.88,391200.0,14.88,14.9908,14.8562,14.9433,391200.0
2008-10-02 13:50:00,18.87,18.89,18.77,18.88,448600.0,14.9354,14.9512,14.8562,14.9433,448600.0
2008-10-02 14:00:00,18.88,18.91,18.84,18.88,375100.0,14.9433,14.967,14.9116,14.9433,375100.0
2008-10-02 14:10:00,18.89,18.95,18.85,18.85,209900.0,14.9512,14.9987,14.9195,14.9195,209900.0
2008-10-02 14:20:00,18.85,18.85,18.77,18.78,162400.0,14.9195,14.9195,14.8562,14.8641,162400.0
2008-10-02 14:30:00,18.78,18.81,18.68,18.73,405000.0,14.8641,14.8879,14.785,14.8246,405000.0
2008-10-02 14:40:00,18.74,18.78,18.7,18.78,882700.0,14.8325,14.8641,14.8008,14.8641,882700.0
2008-10-02 14:50:00,18.78,18.84,18.75,18.83,345300.0,14.8641,14.9116,14.8404,14.9037,345300.0
2008-10-02 15:00:00,18.83,18.84,18.77,18.79,188900.0,14.9037,14.9116,14.8562,14.872,188900.0
2008-10-02 15:10:00,18.79,18.82,18.71,18.73,248600.0,14.872,14.8958,14.8087,14.8246,248600.0
2008-10-02 15:20:00,18.73,18.78,18.72,18.74,503900.0,14.8246,14.8641,14.8166,14.8325,503900.0
2008-10-02 15:30:00,18.74,18.85,18.7,18.71,579500.0,14.8325,14.9195,14.8008,14.8087,579500.0
2008-10-02 15:40:00,18.7,18.75,18.67,18.69,707600.0,14.8008,14.8404,14.7771,14.7929,707600.0
2008-10-02 15:50:00,18.68,18.78,18.67,18.74,662000.0,14.785,14.8641,14.7771,14.8325,662000.0
2008-10-02 16:00:00,18.76,18.79,18.76,18.79,3900.0,14.8483,14.872,14.8483,14.872,3900.0
2008-10-02 16:10:00,18.85,18.85,18.85,18.85,3000.0,14.9195,14.9195,14.9195,14.9195,3000.0
2008-10-03 09:30:00,19.05,19.07,18.91,19.04,208800.0,15.0778,15.0937,14.967,15.0699,208800.0
2008-10-03 09:40:00,19.05,19.11,18.93,19.0,404600.0,15.0778,15.1253,14.9829,15.0383,404600.0
2008-10-03 09:50:00,19.01,19.09,18.96,19.03,262400.0,15.0462,15.1095,15.0066,15.062,262400.0
2008-10-03 10:00:00,19.04,19.1,18.99,19.01,192300.0,15.0699,15.1174,15.0303,15.0462,192300.0
2008-10-03 10:10:00,19.01,19.12,18.99,19.1,258200.0,15.0462,15.1332,15.0303,15.1174,258200.0
2008-10-03 10:20:00,19.11,19.18,19.1,19.17,365400.0,15.1253,15.1807,15.1174,15.1728,365400.0
2008-10-03 10:30:00,19.17,19.26,19.17,19.24,235900.0,15.1728,15.244,15.1728,15.2282,235900.0
2008-10-03 10:40:00,19.24,19.25,19.18,19.25,231800.0,15.2282,15.2361,15.1807,15.2361,231800.0
2008-10-03 10:50:00,19.25,19.37,19.24,19.34,231200.0,15.2361,15.3311,15.2282,15.3074,231200.0
2008-10-03 11:00:00,19.36,19.44,19.36,19.41,307500.0,15.3232,15.3865,15.3232,15.3628,307500.0
2008-10-03 11:10:00,19.41,19.44,19.35,19.35,308800.0,15.3628,15.3865,15.3153,15.3153,308800.0
2008-10-03 11:20:00,19.35,19.35,19.28,19.28,89700.0,15.3153,15.3153,15.2599,15.2599,89700.0
2008-10-03 11:30:00,19.28,19.38,19.28,19.37,123800.0,15.2599,15.339,15.2599,15.3311,123800.0
2008-10-03 11:40:00,19.38,19.38,19.27,19.27,95500.0,15.339,15.339,15.252,15.252,95500.0
2008-10-03 11:50:00,19.27,19.29,19.22,19.29,131200.0,15.252,15.2678,15.2124,15.2678,131200.0
2008-10-03 12:00:00,19.28,19.34,19.26,19.26,116900.0,15.2599,15.3074,15.244,15.244,116900.0
2008-10-03 12:10:00,19.27,19.31,19.26,19.27,182500.0,15.252,15.2836,15.244,15.252,182500.0
2008-10-03 12:20:00,19.27,19.28,19.2,19.28,121800.0,15.252,15.2599,15.1966,15.2599,121800.0
2008-10-03 12:30:00,19.28,19.35,19.27,19.35,185200.0,15.2599,15.3153,15.252,15.3153,185200.0
2008-10-03 12:40:00,19.36,19.41,19.35,19.37,214400.0,15.3232,15.3628,15.3153,15.3311,214400.0
2008-10-03 12:50:00,19.36,19.42,19.36,19.41,178000.0,15.3232,15.3707,15.3232,15.3628,178000.0
2008-10-03 13:00:00,19.42,19.52,19.33,19.46,301700.0,15.3707,15.4498,15.2995,15.4023,301700.0
2008-10-03 13:10:00,19.47,19.47,19.32,19.38,261900.0,15.4103,15.4103,15.2915,15.339,261900.0
2008-10-03 13:20:00,19.39,19.45,19.11,19.18,794000.0,15.3469,15.3944,15.1253,15.1807,794000.0
2008-10-03 13:30:00,19.17,19.19,18.96,19.11,731200.0,15.1728,15.1886,15.0066,15.1253,731200.0
2008-10-03 13:40:00,19.11,19.11,18.78,19.06,426900.0,15.1253,15.1253,14.8641,15.0857,426900.0
2008-10-03 13:50:00,19.06,19.15,18.91,18.99,667400.0,15.0857,15.157,14.967,15.0303,667400.0
2008-10-03 14:00:00,18.99,19.12,18.9,19.1,442400.0,15.0303,15.1332,14.9591,15.1174,442400.0
2008-10-03 14:10:00,19.1,19.17,19.02,19.08,308200.0,15.1174,15.1728,15.0541,15.1016,308200.0
2008-10-03 14:20:00,19.09,19.09,18.76,18.82,511700.0,15.1095,15.1095,14.8483,14.8958,511700.0
2008-10-03 14:30:00,18.82,18.94,18.67,18.9,508200.0,14.8958,14.9908,14.7771,14.9591,508200.0
2008-10-03 14:40:00,18.9,18.95,18.76,18.86,407600.0,14.9591,14.9987,14.8483,14.9275,407600.0
2008-10-03 14:50:00,18.87,19.08,18.87,19.06,195600.0,14.9354,15.1016,14.9354,15.0857,195600.0
2008-10-03 15:00:00,19.06,19.08,18.92,18.93,217500.0,15.0857,15.1016,14.9749,14.9829,217500.0
2008-10-03 15:10:00,18.94,18.95,18.87,18.88,317900.0,14.9908,14.9987,14.9354,14.9433,317900.0
2008-10-03 15:20:00,18.88,18.92,18.81,18.87,329900.0,14.9433,14.9749,14.8879,14.9354,329900.0
2008-10-03 15:30:00,18.87,18.97,18.81,18.82,418900.0,14.9354,15.0145,14.8879,14.8958,418900.0
2008-10-03 15:40:00,18.81,18.81,18.58,18.58,484600.0,14.8879,14.8879,14.7058,14.7058,484600.0
2008-10-03 15:50:00,18.59,18.64,18.55,18.57,949000.0,14.7138,14.7533,14.6821,14.6979,949000.0
2008-10-03 16:00:00,18.6,18.63,18.59,18.6,22000.0,14.7217,14.7454,14.7138,14.7217,22000.0
2008-10-03 16:10:00,18.6,18.6,18.6,18.6,0.0,14.7217,14.7217,14.7217,14.7217,0.0
2008-10-06 09:30:00,18.17,18.27,18.05,18.22,428700.0,14.3813,14.4605,14.2863,14.4209,428700.0
2008-10-06 09:40:00,18.24,18.25,18.12,18.14,295000.0,14.4367,14.4446,14.3418,14.3576,295000.0
2008-10-06 09:50:00,18.13,18.16,17.91,17.98,402400.0,14.3497,14.3734,14.1755,14.2309,402400.0
2008-10-06 10:00:00,17.98,18.05,17.93,18.03,298200.0,14.2309,14.2863,14.1914,14.2705,298200.0
2008-10-06 10:10:00,18.03,18.03,17.83,17.85,448300.0,14.2705,14.2705,14.1122,14.1281,448300.0
2008-10-06 10:20:00,17.85,17.9,17.77,17.8,750100.0,14.1281,14.1676,14.0647,14.0885,750100.0
2008-10-06 10:30:00,17.8,17.81,17.63,17.63,875600.0,14.0885,14.0964,13.9539,13.9539,875600.0
2008-10-06 10:40:00,17.63,17.66,17.43,17.59,371900.0,13.9539,13.9777,13.7956,13.9223,371900.0
2008-10-06 10:50:00,17.6,17.75,17.59,17.73,450800.0,13.9302,14.0489,13.9223,14.0331,450800.0
2008-10-06 11:00:00,17.73,17.83,17.66,17.82,491400.0,14.0331,14.1122,13.9777,14.1043,491400.0
2008-10-06 11:10:00,17.83,17.85,17.72,17.81,376600.0,14.1122,14.1281,14.0252,14.0964,376600.0
2008-10-06 11:20:00,17.81,17.87,17.74,17.74,319100.0,14.0964,14.1439,14.041,14.041,319100.0
2008-10-06 11:30:00,17.74,17.74,17.64,17.7,199500.0,14.041,14.041,13.9618,14.0093,199500.0
2008-10-06 11:40:00,17.7,17.73,17.61,17.62,319400.0,14.0093,14.0331,13.9381,13.946,319400.0
2008-10-06 11:50:00,17.61,17.61,17.54,17.57,203000.0,13.9381,13.9381,13.8827,13.9064,203000.0
2008-10-06 12:00:00,17.57,17.65,17.55,17.58,173400.0,13.9064,13.9698,13.8906,13.9143,173400.0
2008-10-06 12:10:00,17.58,17.61,17.53,17.61,219300.0,13.9143,13.9381,13.8748,13.9381,219300.0
2008-10-06 12:20:00,17.62,17.62,17.54,17.57,249600.0,13.946,13.946,13.8827,13.9064,249600.0
2008-10-06 12:30:00,17.56,17.59,17.48,17.48,212200.0,13.8985,13.9223,13.8352,13.8352,212200.0
2008-10-06 12:40:00,17.47,17.52,17.43,17.48,251300.0,13.8273,13.8669,13.7956,13.8352,251300.0
2008-10-06 12:50:00,17.49,17.51,17.42,17.44,173700.0,13.8431,13.8589,13.7877,13.8035,173700.0
2008-10-06 13:00:00,17.43,17.53,17.38,17.47,626900.0,13.7956,13.8748,13.7561,13.8273,626900.0
2008-10-06 13:10:00,17.47,17.5,17.42,17.48,198700.0,13.8273,13.851,13.7877,13.8352,198700.0
2008-10-06 13:20:00,17.48,17.6,17.47,17.52,209800.0,13.8352,13.9302,13.8273,13.8669,209800.0
2008-10-06 13:30:00,17.52,17.52,17.42,17.45,340600.0,13.8669,13.8669,13.7877,13.8115,340600.0
2008-10-06 13:40:00,17.44,17.52,17.34,17.35,285500.0,13.8035,13.8669,13.7244,13.7323,285500.0
2008-10-06 13:50:00,17.36,17.51,17.33,17.46,310400.0,13.7402,13.8589,13.7165,13.8194,310400.0
2008-10-06 14:00:00,17.46,17.46,17.27,17.28,423800.0,13.8194,13.8194,13.669,13.6769,423800.0
2008-10-06 14:10:00,17.29,17.39,17.25,17.25,518400.0,13.6848,13.764,13.6532,13.6532,518400.0
2008-10-06 14:20:00,17.25,17.28,17.15,17.23,490600.0,13.6532,13.6769,13.574,13.6373,490600.0
2008-10-06 14:30:00,17.23,17.26,17.13,17.18,694700.0,13.6373,13.6611,13.5582,13.5978,694700.0
2008-10-06 14:40:00,17.17,17.2,17.06,17.13,669000.0,13.5898,13.6136,13.5028,13.5582,669000.0
2008-10-06 14:50:00,17.13,17.34,17.12,17.29,554900.0,13.5582,13.7244,13.5503,13.6848,554900.0
2008-10-06 15:00:00,17.28,17.47,17.16,17.45,738700.0,13.6769,13.8273,13.5819,13.8115,738700.0
2008-10-06 15:10:00,17.46,17.68,17.43,17.67,784200.0,13.8194,13.9935,13.7956,13.9856,784200.0
2008-10-06 15:20:00,17.66,17.77,17.53,17.74,930700.0,13.9777,14.0647,13.8748,14.041,930700.0
2008-10-06 15:30:00,17.72,17.8,17.51,17.54,969300.0,14.0252,14.0885,13.8589,13.8827,969300.0
2008-10-06 15:40:00,17.54,17.89,17.48,17.84,887600.0,13.8827,14.1597,13.8352,14.1201,887600.0
2008-10-06 15:50:00,17.82,17.94,17.71,17.88,2096100.0,14.1043,14.1993,14.0172,14.1518,2096100.0
2008-10-06 16:00:00,17.88,17.94,17.82,17.83,141900.0,14.1518,14.1993,14.1043,14.1122,141900.0
2008-10-06 16:10:00,17.81,17.81,17.59,17.59,98500.0,14.0964,14.0964,13.9223,13.9223,98500.0
2008-10-07 09:30:00,18.05,18.07,17.78,17.92,504300.0,14.2863,14.3022,14.0726,14.1835,504300.0
2008-10-07 09:40:00,17.91,18.02,17.84,17.93,488900.0,14.1755,14.2626,14.1201,14.1914,488900.0
2008-10-07 09:50:00,17.92,17.92,17.69,17.76,436500.0,14.1835,14.1835,14.0014,14.0568,436500.0
2008-10-07 10:00:00,17.76,17.82,17.59,17.67,456700.0,14.0568,14.1043,13.9223,13.9856,456700.0
2008-10-07 10:10:00,17.68,17.78,17.64,17.74,331700.0,13.9935,14.0726,13.9618,14.041,331700.0
2008-10-07 10:20:00,17.73,17.88,17.66,17.86,385400.0,14.0331,14.1518,13.9777,14.136,385400.0
2008-10-07 10:30:00,17.85,17.9,17.83,17.87,202200.0,14.1281,14.1676,14.1122,14.1439,202200.0
2008-10-07 10:40:00,17.87,17.89,17.75,17.79,274600.0,14.1439,14.1597,14.0489,14.0806,274600.0
2008-10-07 10:50:00,17.79,17.8,17.7,17.73,218500.0,14.0806,14.0885,14.0093,14.0331,218500.0
2008-10-07 11:00:00,17.74,17.75,17.65,17.7,184600.0,14.041,14.0489,13.9698,14.0093,184600.0
2008-10-07 11:10:00,17.7,17.72,17.64,17.66,200400.0,14.0093,14.0252,13.9618,13.9777,200400.0
2008-10-07 11:20:00,17.66,17.66,17.55,17.63,260100.0,13.9777,13.9777,13.8906,13.9539,260100.0
2008-10-07 11:30:00,17.63,17.72,17.62,17.65,321500.0,13.9539,14.0252,13.946,13.9698,321500.0
2008-10-07 11:40:00,17.66,17.8,17.64,17.78,213400.0,13.9777,14.0885,13.9618,14.0726,213400.0
2008-10-07 11:50:00,17.77,17.77,17.65,17.69,200200.0,14.0647,14.0647,13.9698,14.0014,200200.0
2008-10-07 12:00:00,17.69,17.69,17.57,17.58,128700.0,14.0014,14.0014,13.9064,13.9143,128700.0
2008-10-07 12:10:00,17.59,17.67,17.58,17.66,185500.0,13.9223,13.9856,13.9143,13.9777,185500.0
2008-10-07 12:20:00,17.66,17.7,17.45,17.5,312100.0,13.9777,14.0093,13.8115,13.851,312100.0
2008-10-07 12:30:00,17.51,17.54,17.38,17.44,194300.0,13.8589,13.8827,13.7561,13.8035,194300.0
2008-10-07 12:40:00,17.45,17.48,17.34,17.38,428100.0,13.8115,13.8352,13.7244,13.7561,428100.0
2008-10-07 12:50:00,17.37,17.45,17.36,17.42,186900.0,13.7481,13.8115,13.7402,13.7877,186900.0
2008-10-07 13:00:00,17.43,17.58,17.43,17.57,232600.0,13.7956,13.9143,13.7956,13.9064,232600.0
2008-10-07 13:10:00,17.56,17.62,17.44,17.46,279200.0,13.8985,13.946,13.8035,13.8194,279200.0
2008-10-07 13:20:00,17.46,17.49,17.24,17.3,431100.0,13.8194,13.8431,13.6452,13.6927,431100.0
2008-10-07 13:30:00,17.31,17.43,17.28,17.42,336000.0,13.7006,13.7956,13.6769,13.7877,336000.0
2008-10-07 13:40:00,17.42,17.42,17.17,17.17,350700.0,13.7877,13.7877,13.5898,13.5898,350700.0
2008-10-07 13:50:00,17.16,17.2,17.08,17.08,352700.0,13.5819,13.6136,13.5186,13.5186,352700.0
2008-10-07 14:00:00,17.08,17.24,17.07,17.2,317200.0,13.5186,13.6452,13.5107,13.6136,317200.0
2008-10-07 14:10:00,17.19,17.39,17.05,17.29,1038500.0,13.6057,13.764,13.4949,13.6848,1038500.0
2008-10-07 14:20:00,17.3,17.45,17.22,17.35,461300.0,13.6927,13.8115,13.6294,13.7323,461300.0
2008-10-07 14:30:00,17.34,17.49,17.27,17.33,397100.0,13.7244,13.8431,13.669,13.7165,397100.0
2008-10-07 14:40:00,17.33,17.41,17.18,17.3,397600.0,13.7165,13.7798,13.5978,13.6927,397600.0
2008-10-07 14:50:00,17.29,17.32,17.17,17.2,261900.0,13.6848,13.7086,13.5898,13.6136,261900.0
2008-10-07 15:00:00,17.19,17.2,17.09,17.15,253000.0,13.6057,13.6136,13.5265,13.574,253000.0
2008-10-07 15:10:00,17.15,17.25,17.04,17.08,400900.0,13.574,13.6532,13.4869,13.5186,400900.0
2008-10-07 15:20:00,17.08,17.13,16.99,17.11,484100.0,13.5186,13.5582,13.4474,13.5423,484100.0
2008-10-07 15:30:00,17.12,17.18,17.04,17.04,609700.0,13.5503,13.5978,13.4869,13.4869,609700.0
2008-10-07 15:40:00,17.03,17.04,16.86,16.88,418100.0,13.479,13.4869,13.3445,13.3603,418100.0
2008-10-07 15:50:00,16.88,16.98,16.78,16.81,680500.0,13.3603,13.4395,13.2812,13.3049,680500.0
2008-10-07 16:00:00,16.77,16.96,16.77,16.8,3400.0,13.2732,13.4236,13.2732,13.297,3400.0
2008-10-07 16:10:00,16.96,16.96,16.8,16.8,1200.0,13.4236,13.4236,13.297,13.297,1200.0
2008-10-08 09:30:00,16.3,16.93,16.29,16.91,681200.0,12.9012,13.3999,12.8933,13.3841,681200.0
2008-10-08 09:40:00,16.93,17.11,16.87,17.11,552100.0,13.3999,13.5423,13.3524,13.5423,552100.0
2008-10-08 09:50:00,17.11,17.27,17.04,17.17,717200.0,13.5423,13.669,13.4869,13.5898,717200.0
2008-10-08 10:00:00,17.18,17.35,17.13,17.14,836100.0,13.5978,13.7323,13.5582,13.5661,836100.0
2008-10-08 10:10:00,17.14,17.24,16.98,16.99,487200.0,13.5661,13.6452,13.4395,13.4474,487200.0
2008-10-08 10:20:00,16.98,16.98,16.75,16.9,588500.0,13.4395,13.4395,13.2574,13.3761,588500.0
2008-10-08 10:30:00,16.91,16.98,16.77,16.85,937900.0,13.3841,13.4395,13.2732,13.3366,937900.0
2008-10-08 10:40:00,16.86,16.9,16.58,16.6,490800.0,13.3445,13.3761,13.1229,13.1387,490800.0
2008-10-08 10:50:00,16.59,16.84,16.59,16.78,365600.0,13.1308,13.3286,13.1308,13.2812,365600.0
2008-10-08 11:00:00,16.77,16.8,16.65,16.72,443800.0,13.2732,13.297,13.1783,13.2337,443800.0
2008-10-08 11:10:00,16.72,16.88,16.71,16.88,275100.0,13.2337,13.3603,13.2258,13.3603,275100.0
2008-10-08 11:20:00,16.88,17.01,16.85,16.89,349900.0,13.3603,13.4632,13.3366,13.3682,349900.0
2008-10-08 11:30:00,16.9,16.92,16.7,16.78,454400.0,13.3761,13.392,13.2178,13.2812,454400.0
2008-10-08 11:40:00,16.76,16.81,16.58,16.7,517400.0,13.2653,13.3049,13.1229,13.2178,517400.0
2008-10-08 11:50:00,16.7,16.78,16.56,16.76,343500.0,13.2178,13.2812,13.107,13.2653,343500.0
2008-10-08 12:00:00,16.76,16.76,16.41,16.48,533000.0,13.2653,13.2653,12.9883,13.0437,533000.0
2008-10-08 12:10:00,16.48,16.65,16.45,16.62,487500.0,13.0437,13.1783,13.02,13.1545,487500.0
2008-10-08 12:20:00,16.62,16.66,16.48,16.5,285100.0,13.1545,13.1862,13.0437,13.0595,285100.0
2008-10-08 12:30:00,16.51,16.61,16.44,16.55,457400.0,13.0675,13.1466,13.0121,13.0991,457400.0
2008-10-08 12:40:00,16.56,16.69,16.49,16.55,551000.0,13.107,13.2099,13.0516,13.0991,551000.0
2008-10-08 12:50:00,16.56,16.69,16.54,16.66,260000.0,13.107,13.2099,13.0912,13.1862,260000.0
2008-10-08 13:00:00,16.66,16.92,16.66,16.92,506000.0,13.1862,13.392,13.1862,13.392,506000.0
2008-10-08 13:10:00,16.91,17.0,16.82,16.96,462100.0,13.3841,13.4553,13.3128,13.4236,462100.0
2008-10-08 13:20:00,16.96,16.99,16.78,16.78,511900.0,13.4236,13.4474,13.2812,13.2812,511900.0
2008-10-08 13:30:00,16.78,17.02,16.76,16.94,610800.0,13.2812,13.4711,13.2653,13.4078,610800.0
2008-10-08 13:40:00,16.94,17.1,16.93,16.97,843300.0,13.4078,13.5344,13.3999,13.4315,843300.0
2008-10-08 13:50:00,16.96,17.21,16.96,17.19,489000.0,13.4236,13.6215,13.4236,13.6057,489000.0
2008-10-08 14:00:00,17.19,17.29,17.11,17.21,648900.0,13.6057,13.6848,13.5423,13.6215,648900.0
2008-10-08 14:10:00,17.2,17.21,17.08,17.17,500400.0,13.6136,13.6215,13.5186,13.5898,500400.0
2008-10-08 14:20:00,17.18,17.3,17.14,17.16,903300.0,13.5978,13.6927,13.5661,13.5819,903300.0
2008-10-08 14:30:00,17.15,17.22,17.04,17.09,511900.0,13.574,13.6294,13.4869,13.5265,511900.0
2008-10-08 14:40:00,17.09,17.11,16.92,17.01,775500.0,13.5265,13.5423,13.392,13.4632,775500.0
2008-10-08 14:50:00,17.02,17.14,17.02,17.06,757200.0,13.4711,13.5661,13.4711,13.5028,757200.0
2008-10-08 15:00:00,17.06,17.15,16.92,17.12,877900.0,13.5028,13.574,13.392,13.5503,877900.0
2008-10-08 15:10:00,17.12,17.16,16.95,17.15,617700.0,13.5503,13.5819,13.4157,13.574,617700.0
2008-10-08 15:20:00,17.15,17.19,17.06,17.1,1032500.0,13.574,13.6057,13.5028,13.5344,1032500.0
2008-10-08 15:30:00,17.1,17.21,16.93,16.93,1193200.0,13.5344,13.6215,13.3999,13.3999,1193200.0
2008-10-08 15:40:00,16.95,16.99,16.73,16.78,545500.0,13.4157,13.4474,13.2416,13.2812,545500.0
2008-10-08 15:50:00,16.78,16.86,16.5,16.5,709700.0,13.2812,13.3445,13.0595,13.0595,709700.0
2008-10-08 16:00:00,16.61,16.64,16.52,16.52,5300.0,13.1466,13.1704,13.0754,13.0754,5300.0
2008-10-08 16:10:00,16.52,16.52,16.52,16.52,0.0,13.0754,13.0754,13.0754,13.0754,0.0
2008-10-09 09:30:00,16.91,17.0,16.83,16.88,199400.0,13.3841,13.4553,13.3207,13.3603,199400.0
2008-10-09 09:40:00,16.87,17.13,16.87,16.95,786900.0,13.3524,13.5582,13.3524,13.4157,786900.0
2008-10-09 09:50:00,16.94,17.06,16.86,16.86,1225800.0,13.4078,13.5028,13.3445,13.3445,1225800.0
2008-10-09 10:00:00,16.86,16.92,16.79,16.92,1468500.0,13.3445,13.392,13.2891,13.392,1468500.0
2008-10-09 10:10:00,16.93,16.99,16.87,16.93,1430600.0,13.3999,13.4474,13.3524,13.3999,1430600.0
2008-10-09 10:20:00,16.93,16.96,16.74,16.75,1160900.0,13.3999,13.4236,13.2495,13.2574,1160900.0
2008-10-09 10:30:00,16.76,16.91,16.73,16.79,1534400.0,13.2653,13.3841,13.2416,13.2891,1534400.0
2008-10-09 10:40:00,16.78,16.87,16.69,16.83,1087200.0,13.2812,13.3524,13.2099,13.3207,1087200.0
2008-10-09 10:50:00,16.84,16.85,16.71,16.76,765400.0,13.3286,13.3366,13.2258,13.2653,765400.0
2008-10-09 11:00:00,16.75,16.79,16.51,16.67,420900.0,13.2574,13.2891,13.0675,13.1941,420900.0
2008-10-09 11:10:00,16.65,16.82,16.62,16.8,392300.0,13.1783,13.3128,13.1545,13.297,392300.0
2008-10-09 11:20:00,16.81,16.84,16.64,16.73,392900.0,13.3049,13.3286,13.1704,13.2416,392900.0
2008-10-09 11:30:00,16.73,16.92,16.71,16.84,568700.0,13.2416,13.392,13.2258,13.3286,568700.0
2008-10-09 11:40:00,16.83,16.96,16.83,16.9,354000.0,13.3207,13.4236,13.3207,13.3761,354000.0
2008-10-09 11:50:00,16.89,16.94,16.77,16.78,707200.0,13.3682,13.4078,13.2732,13.2812,707200.0
2008-10-09 12:00:00,16.79,16.84,16.75,16.83,259100.0,13.2891,13.3286,13.2574,13.3207,259100.0
2008-10-09 12:10:00,16.83,16.9,16.81,16.87,290600.0,13.3207,13.3761,13.3049,13.3524,290600.0
2008-10-09 12:20:00,16.87,16.9,16.82,16.82,124600.0,13.3524,13.3761,13.3128,13.3128,124600.0
2008-10-09 12:30:00,16.83,16.84,16.8,16.81,73300.0,13.3207,13.3286,13.297,13.3049,73300.0
2008-10-09 12:40:00,16.81,16.82,16.69,16.7,172700.0,13.3049,13.3128,13.2099,13.2178,172700.0
2008-10-09 12:50:00,16.7,16.79,16.69,16.77,134600.0,13.2178,13.2891,13.2099,13.2732,134600.0
2008-10-09 13:00:00,16.78,16.82,16.77,16.81,113100.0,13.2812,13.3128,13.2732,13.3049,113100.0
2008-10-09 13:10:00,16.81,16.94,16.8,16.88,262400.0,13.3049,13.4078,13.297,13.3603,262400.0
2008-10-09 13:20:00,16.87,16.98,16.79,16.89,502400.0,13.3524,13.4395,13.2891,13.3682,502400.0
2008-10-09 13:30:00,16.9,16.98,16.81,16.83,494300.0,13.3761,13.4395,13.3049,13.3207,494300.0
2008-10-09 13:40:00,16.84,16.89,16.79,16.81,232800.0,13.3286,13.3682,13.2891,13.3049,232800.0
2008-10-09 13:50:00,16.82,16.87,16.74,16.83,299200.0,13.3128,13.3524,13.2495,13.3207,299200.0
2008-10-09 14:00:00,16.82,16.88,16.78,16.84,252100.0,13.3128,13.3603,13.2812,13.3286,252100.0
2008-10-09 14:10:00,16.85,16.85,16.69,16.72,329100.0,13.3366,13.3366,13.2099,13.2337,329100.0
2008-10-09 14:20:00,16.72,16.79,16.67,16.73,475900.0,13.2337,13.2891,13.1941,13.2416,475900.0
2008-10-09 14:30:00,16.73,16.78,16.68,16.71,421500.0,13.2416,13.2812,13.202,13.2258,421500.0
2008-10-09 14:40:00,16.71,16.81,16.67,16.7,587300.0,13.2258,13.3049,13.1941,13.2178,587300.0
2008-10-09 14:50:00,16.7,16.71,16.57,16.58,677700.0,13.2178,13.2258,13.1149,13.1229,677700.0
2008-10-09 15:00:00,16.58,16.6,16.43,16.58,648800.0,13.1229,13.1387,13.0041,13.1229,648800.0
2008-10-09 15:10:00,16.58,16.58,16.39,16.4,589500.0,13.1229,13.1229,12.9725,12.9804,589500.0
2008-10-09 15:20:00,16.4,16.5,16.36,16.39,674100.0,12.9804,13.0595,12.9487,12.9725,674100.0
2008-10-09 15:30:00,16.39,16.45,16.3,16.3,534800.0,12.9725,13.02,12.9012,12.9012,534800.0
2008-10-09 15:40:00,16.31,16.31,15.91,15.93,609900.0,12.9092,12.9092,12.5926,12.6084,609900.0
2008-10-09 15:50:00,15.93,16.27,15.3,16.08,1250000.0,12.6084,12.8775,12.1098,12.7271,1250000.0
2008-10-09 16:00:00,16.16,16.48,16.05,16.48,88000.0,12.7904,13.0437,12.7034,13.0437,88000.0
2008-10-09 16:10:00,16.1,16.1,16.02,16.02,500.0,12.7429,12.7429,12.6796,12.6796,500.0
2008-10-10 09:30:00,15.45,15.57,14.94,15.36,396800.0,12.2285,12.3235,11.8248,12.1572,396800.0
2008-10-10 09:40:00,15.36,15.94,15.35,15.78,657200.0,12.1572,12.6163,12.1493,12.4897,657200.0
2008-10-10 09:50:00,15.73,15.94,15.6,15.86,718500.0,12.4501,12.6163,12.3472,12.553,718500.0
2008-10-10 10:00:00,15.86,16.34,15.82,16.21,921400.0,12.553,12.9329,12.5213,12.83,921400.0
2008-10-10 10:10:00,16.2,16.23,15.88,15.91,922700.0,12.8221,12.8458,12.5688,12.5926,922700.0
2008-10-10 10:20:00,15.91,16.12,15.86,15.9,1119700.0,12.5926,12.7588,12.553,12.5846,1119700.0
2008-10-10 10:30:00,15.91,15.93,15.64,15.68,1212000.0,12.5926,12.6084,12.3789,12.4105,1212000.0
2008-10-10 10:40:00,15.67,15.74,15.48,15.74,1524800.0,12.4026,12.458,12.2522,12.458,1524800.0
2008-10-10 10:50:00,15.74,15.76,15.58,15.63,1296800.0,12.458,12.4738,12.3314,12.3709,1296800.0
2008-10-10 11:00:00,15.64,15.79,15.54,15.58,827800.0,12.3789,12.4976,12.2997,12.3314,827800.0
2008-10-10 11:10:00,15.58,15.69,15.42,15.56,685400.0,12.3314,12.4184,12.2047,12.3155,685400.0
2008-10-10 11:20:00,15.55,15.61,15.41,15.43,331900.0,12.3076,12.3551,12.1968,12.2127,331900.0
2008-10-10 11:30:00,15.43,15.58,15.34,15.52,519500.0,12.2127,12.3314,12.1414,12.2839,519500.0
2008-10-10 11:40:00,15.53,15.58,15.37,15.38,313600.0,12.2918,12.3314,12.1652,12.1731,313600.0
2008-10-10 11:50:00,15.37,15.4,15.23,15.32,659700.0,12.1652,12.1889,12.0544,12.1256,659700.0
2008-10-10 12:00:00,15.32,15.53,15.31,15.41,522300.0,12.1256,12.2918,12.1177,12.1968,522300.0
2008-10-10 12:10:00,15.42,15.58,15.37,15.52,484500.0,12.2047,12.3314,12.1652,12.2839,484500.0
2008-10-10 12:20:00,15.53,15.61,15.44,15.47,429700.0,12.2918,12.3551,12.2206,12.2443,429700.0
2008-10-10 12:30:00,15.47,15.5,15.35,15.4,523800.0,12.2443,12.2681,12.1493,12.1889,523800.0
2008-10-10 12:40:00,15.36,15.64,15.35,15.5,615400.0,12.1572,12.3789,12.1493,12.2681,615400.0
2008-10-10 12:50:00,15.49,15.57,15.45,15.5,310600.0,12.2601,12.3235,12.2285,12.2681,310600.0
2008-10-10 13:00:00,15.5,15.52,15.41,15.47,352200.0,12.2681,12.2839,12.1968,12.2443,352200.0
2008-10-10 13:10:00,15.47,15.47,15.3,15.33,449600.0,12.2443,12.2443,12.1098,12.1335,449600.0
2008-10-10 13:20:00,15.32,15.47,15.3,15.42,475900.0,12.1256,12.2443,12.1098,12.2047,475900.0
2008-10-10 13:30:00,15.43,15.44,15.26,15.35,462200.0,12.2127,12.2206,12.0781,12.1493,462200.0
2008-10-10 13:40:00,15.34,15.34,15.07,15.1,449400.0,12.1414,12.1414,11.9277,11.9515,449400.0
2008-10-10 13:50:00,15.1,15.23,15.04,15.22,928100.0,11.9515,12.0544,11.904,12.0464,928100.0
2008-10-10 14:00:00,15.22,15.51,15.11,15.49,861500.0,12.0464,12.276,11.9594,12.2601,861500.0
2008-10-10 14:10:00,15.52,15.59,15.28,15.3,884500.0,12.2839,12.3393,12.0939,12.1098,884500.0
2008-10-10 14:20:00,15.29,15.44,15.19,15.22,859400.0,12.1018,12.2206,12.0227,12.0464,859400.0
2008-10-10 14:30:00,15.22,15.35,15.15,15.31,741200.0,12.0464,12.1493,11.991,12.1177,741200.0
2008-10-10 14:40:00,15.3,15.45,15.21,15.34,688500.0,12.1098,12.2285,12.0385,12.1414,688500.0
2008-10-10 14:50:00,15.34,15.39,15.12,15.25,652700.0,12.1414,12.181,11.9673,12.0702,652700.0
2008-10-10 15:00:00,15.24,15.48,15.22,15.42,1036600.0,12.0623,12.2522,12.0464,12.2047,1036600.0
2008-10-10 15:10:00,15.38,15.9,15.38,15.78,1216300.0,12.1731,12.5846,12.1731,12.4897,1216300.0
2008-10-10 15:20:00,15.79,16.23,15.76,16.19,1003400.0,12.4976,12.8458,12.4738,12.8142,1003400.0
2008-10-10 15:30:00,16.18,16.58,16.13,16.27,1693500.0,12.8063,13.1229,12.7667,12.8775,1693500.0
2008-10-10 15:40:00,16.28,16.3,15.8,16.1,1668500.0,12.8854,12.9012,12.5055,12.7429,1668500.0
2008-10-10 15:50:00,16.1,16.1,15.84,15.9,1112700.0,12.7429,12.7429,12.5372,12.5846,1112700.0
2008-10-10 16:00:00,15.94,16.08,15.67,15.75,12300.0,12.6163,12.7271,12.4026,12.4659,12300.0
2008-10-10 16:10:00,15.75,15.75,15.75,15.75,600.0,12.4659,12.4659,12.4659,12.4659,600.0
2008-10-13 09:30:00,16.76,16.97,16.5,16.61,460400.0,13.2653,13.4315,13.0595,13.1466,460400.0
2008-10-13 09:40:00,16.61,16.62,16.47,16.53,1777000.0,13.1466,13.1545,13.0358,13.0833,1777000.0
2008-10-13 09:50:00,16.53,16.56,16.47,16.55,861200.0,13.0833,13.107,13.0358,13.0991,861200.0
2008-10-13 10:00:00,16.55,16.58,16.45,16.5,1226700.0,13.0991,13.1229,13.02,13.0595,1226700.0
2008-10-13 10:10:00,16.5,16.6,16.46,16.58,1149700.0,13.0595,13.1387,13.0279,13.1229,1149700.0
2008-10-13 10:20:00,16.58,16.75,16.58,16.75,449900.0,13.1229,13.2574,13.1229,13.2574,449900.0
2008-10-13 10:30:00,16.74,16.79,16.68,16.79,508600.0,13.2495,13.2891,13.202,13.2891,508600.0
2008-10-13 10:40:00,16.8,16.84,16.72,16.73,1093900.0,13.297,13.3286,13.2337,13.2416,1093900.0
2008-10-13 10:50:00,16.72,16.76,16.69,16.7,734400.0,13.2337,13.2653,13.2099,13.2178,734400.0
2008-10-13 11:00:00,16.7,16.76,16.68,16.73,181900.0,13.2178,13.2653,13.202,13.2416,181900.0
2008-10-13 11:10:00,16.74,16.76,16.7,16.72,104600.0,13.2495,13.2653,13.2178,13.2337,104600.0
2008-10-13 11:20:00,16.72,16.82,16.7,16.79,270300.0,13.2337,13.3128,13.2178,13.2891,270300.0
2008-10-13 11:30:00,16.8,16.89,16.8,16.89,166400.0,13.297,13.3682,13.297,13.3682,166400.0
2008-10-13 11:40:00,16.88,16.93,16.84,16.86,120400.0,13.3603,13.3999,13.3286,13.3445,120400.0
2008-10-13 11:50:00,16.86,16.9,16.83,16.89,694000.0,13.3445,13.3761,13.3207,13.3682,694000.0
2008-10-13 12:00:00,16.89,16.97,16.86,16.97,480600.0,13.3682,13.4315,13.3445,13.4315,480600.0
2008-10-13 12:10:00,16.98,17.07,16.97,17.05,882900.0,13.4395,13.5107,13.4315,13.4949,882900.0
2008-10-13 12:20:00,17.06,17.09,17.03,17.08,530000.0,13.5028,13.5265,13.479,13.5186,530000.0
2008-10-13 12:30:00,17.09,17.11,17.06,17.08,61600.0,13.5265,13.5423,13.5028,13.5186,61600.0
2008-10-13 12:40:00,17.08,17.13,17.07,17.12,70300.0,13.5186,13.5582,13.5107,13.5503,70300.0
2008-10-13 12:50:00,17.12,17.12,17.03,17.04,146800.0,13.5503,13.5503,13.479,13.4869,146800.0
2008-10-13 13:00:00,17.05,17.06,17.02,17.05,90000.0,13.4949,13.5028,13.4711,13.4949,90000.0
2008-10-13 13:10:00,17.05,17.08,17.04,17.05,45600.0,13.4949,13.5186,13.4869,13.4949,45600.0
2008-10-13 13:20:00,17.05,17.08,17.04,17.06,117300.0,13.4949,13.5186,13.4869,13.5028,117300.0
2008-10-13 13:30:00,17.06,17.11,17.06,17.1,61800.0,13.5028,13.5423,13.5028,13.5344,61800.0
2008-10-13 13:40:00,17.1,17.1,17.03,17.04,200900.0,13.5344,13.5344,13.479,13.4869,200900.0
2008-10-13 13:50:00,17.04,17.04,16.96,16.96,176400.0,13.4869,13.4869,13.4236,13.4236,176400.0
2008-10-13 14:00:00,16.96,16.99,16.93,16.94,65900.0,13.4236,13.4474,13.3999,13.4078,65900.0
2008-10-13 14:10:00,16.93,17.02,16.93,16.99,178400.0,13.3999,13.4711,13.3999,13.4474,178400.0
2008-10-13 14:20:00,17.0,17.0,16.89,16.89,255400.0,13.4553,13.4553,13.3682,13.3682,255400.0
2008-10-13 14:30:00,16.89,17.0,16.88,16.99,145300.0,13.3682,13.4553,13.3603,13.4474,145300.0
2008-10-13 14:40:00,17.0,17.11,17.0,17.08,182500.0,13.4553,13.5423,13.4553,13.5186,182500.0
2008-10-13 14:50:00,17.08,17.17,17.03,17.15,137300.0,13.5186,13.5898,13.479,13.574,137300.0
2008-10-13 15:00:00,17.15,17.32,17.14,17.27,276000.0,13.574,13.7086,13.5661,13.669,276000.0
2008-10-13 15:10:00,17.27,17.31,17.25,17.3,223400.0,13.669,13.7006,13.6532,13.6927,223400.0
2008-10-13 15:20:00,17.32,17.39,17.28,17.35,277000.0,13.7086,13.764,13.6769,13.7323,277000.0
2008-10-13 15:30:00,17.34,17.44,17.32,17.43,332900.0,13.7244,13.8035,13.7086,13.7956,332900.0
2008-10-13 15:40:00,17.43,17.46,17.35,17.46,338100.0,13.7956,13.8194,13.7323,13.8194,338100.0
2008-10-13 15:50:00,17.47,17.75,17.22,17.73,1031600.0,13.8273,14.0489,13.6294,14.0331,1031600.0
2008-10-13 16:00:00,17.75,17.8,17.4,17.53,112800.0,14.0489,14.0885,13.7719,13.8748,112800.0
2008-10-13 16:10:00,17.76,17.76,17.76,17.76,1800.0,14.0568,14.0568,14.0568,14.0568,1800.0
2008-10-14 09:30:00,18.4,18.45,18.06,18.1,507900.0,14.5634,14.6029,14.2943,14.3259,507900.0
2008-10-14 09:40:00,18.08,18.12,17.89,17.95,425100.0,14.3101,14.3418,14.1597,14.2072,425100.0
2008-10-14 09:50:00,17.95,17.99,17.61,17.62,519100.0,14.2072,14.2389,13.9381,13.946,519100.0
2008-10-14 10:00:00,17.61,17.88,17.58,17.69,608900.0,13.9381,14.1518,13.9143,14.0014,608900.0
2008-10-14 10:10:00,17.68,17.79,17.55,17.77,836000.0,13.9935,14.0806,13.8906,14.0647,836000.0
2008-10-14 10:20:00,17.75,17.82,17.65,17.73,693400.0,14.0489,14.1043,13.9698,14.0331,693400.0
2008-10-14 10:30:00,17.74,17.8,17.54,17.56,457500.0,14.041,14.0885,13.8827,13.8985,457500.0
2008-10-14 10:40:00,17.57,17.61,17.3,17.42,644400.0,13.9064,13.9381,13.6927,13.7877,644400.0
2008-10-14 10:50:00,17.42,17.58,17.42,17.58,475900.0,13.7877,13.9143,13.7877,13.9143,475900.0
2008-10-14 11:00:00,17.57,17.57,17.33,17.38,715600.0,13.9064,13.9064,13.7165,13.7561,715600.0
2008-10-14 11:10:00,17.38,17.45,17.27,17.44,496100.0,13.7561,13.8115,13.669,13.8035,496100.0
2008-10-14 11:20:00,17.44,17.6,17.37,17.56,241500.0,13.8035,13.9302,13.7481,13.8985,241500.0
2008-10-14 11:30:00,17.55,17.62,17.49,17.56,216500.0,13.8906,13.946,13.8431,13.8985,216500.0
2008-10-14 11:40:00,17.55,17.73,17.55,17.72,246800.0,13.8906,14.0331,13.8906,14.0252,246800.0
2008-10-14 11:50:00,17.71,17.71,17.59,17.64,178400.0,14.0172,14.0172,13.9223,13.9618,178400.0
2008-10-14 12:00:00,17.63,17.63,17.44,17.57,263400.0,13.9539,13.9539,13.8035,13.9064,263400.0
2008-10-14 12:10:00,17.58,17.65,17.55,17.64,213500.0,13.9143,13.9698,13.8906,13.9618,213500.0
2008-10-14 12:20:00,17.64,17.66,17.58,17.66,164900.0,13.9618,13.9777,13.9143,13.9777,164900.0
2008-10-14 12:30:00,17.65,17.71,17.59,17.7,342100.0,13.9698,14.0172,13.9223,14.0093,342100.0
2008-10-14 12:40:00,17.7,17.77,17.68,17.75,382700.0,14.0093,14.0647,13.9935,14.0489,382700.0
2008-10-14 12:50:00,17.76,17.77,17.58,17.58,306600.0,14.0568,14.0647,13.9143,13.9143,306600.0
2008-10-14 13:00:00,17.59,17.64,17.55,17.6,302500.0,13.9223,13.9618,13.8906,13.9302,302500.0
2008-10-14 13:10:00,17.6,17.6,17.48,17.54,927200.0,13.9302,13.9302,13.8352,13.8827,927200.0
2008-10-14 13:20:00,17.55,17.57,17.48,17.52,230900.0,13.8906,13.9064,13.8352,13.8669,230900.0
2008-10-14 13:30:00,17.52,17.63,17.44,17.45,349300.0,13.8669,13.9539,13.8035,13.8115,349300.0
2008-10-14 13:40:00,17.45,17.5,17.42,17.46,358200.0,13.8115,13.851,13.7877,13.8194,358200.0
2008-10-14 13:50:00,17.45,17.48,17.32,17.39,372500.0,13.8115,13.8352,13.7086,13.764,372500.0
2008-10-14 14:00:00,17.37,17.42,17.24,17.28,670300.0,13.7481,13.7877,13.6452,13.6769,670300.0
2008-10-14 14:10:00,17.29,17.29,17.05,17.11,1362300.0,13.6848,13.6848,13.4949,13.5423,1362300.0
2008-10-14 14:20:00,17.11,17.31,17.05,17.31,1149300.0,13.5423,13.7006,13.4949,13.7006,1149300.0
2008-10-14 14:30:00,17.31,17.36,17.16,17.21,1197100.0,13.7006,13.7402,13.5819,13.6215,1197100.0
2008-10-14 14:40:00,17.21,17.23,16.95,16.96,1134300.0,13.6215,13.6373,13.4157,13.4236,1134300.0
2008-10-14 14:50:00,16.96,17.08,16.93,17.03,1217800.0,13.4236,13.5186,13.3999,13.479,1217800.0
2008-10-14 15:00:00,17.03,17.22,16.98,17.22,971400.0,13.479,13.6294,13.4395,13.6294,971400.0
2008-10-14 15:10:00,17.22,17.35,17.15,17.2,767500.0,13.6294,13.7323,13.574,13.6136,767500.0
2008-10-14 15:20:00,17.21,17.28,17.1,17.28,726500.0,13.6215,13.6769,13.5344,13.6769,726500.0
2008-10-14 15:30:00,17.29,17.43,17.17,17.2,873500.0,13.6848,13.7956,13.5898,13.6136,873500.0
2008-10-14 15:40:00,17.21,17.47,17.19,17.39,1111900.0,13.6215,13.8273,13.6057,13.764,1111900.0
2008-10-14 15:50:00,17.38,17.38,17.16,17.19,1043400.0,13.7561,13.7561,13.5819,13.6057,1043400.0
2008-10-14 16:00:00,17.21,17.31,17.15,17.31,1600.0,13.6215,13.7006,13.574,13.7006,1600.0
2008-10-14 16:10:00,17.31,17.31,17.31,17.31,0.0,13.7006,13.7006,13.7006,13.7006,0.0
2008-10-15 09:30:00,17.02,17.05,16.77,16.77,204400.0,13.4711,13.4949,13.2732,13.2732,204400.0
2008-10-15 09:40:00,16.77,16.84,16.72,16.75,566800.0,13.2732,13.3286,13.2337,13.2574,566800.0
2008-10-15 09:50:00,16.75,16.91,16.7,16.9,700500.0,13.2574,13.3841,13.2178,13.3761,700500.0
2008-10-15 10:00:00,16.89,16.89,16.75,16.8,691100.0,13.3682,13.3682,13.2574,13.297,691100.0
2008-10-15 10:10:00,16.79,16.92,16.78,16.79,464100.0,13.2891,13.392,13.2812,13.2891,464100.0
2008-10-15 10:20:00,16.79,16.87,16.78,16.85,543400.0,13.2891,13.3524,13.2812,13.3366,543400.0
2008-10-15 10:30:00,16.86,16.98,16.85,16.92,402200.0,13.3445,13.4395,13.3366,13.392,402200.0
2008-10-15 10:40:00,16.93,16.94,16.69,16.7,472300.0,13.3999,13.4078,13.2099,13.2178,472300.0
2008-10-15 10:50:00,16.69,16.72,16.62,16.64,341400.0,13.2099,13.2337,13.1545,13.1704,341400.0
2008-10-15 11:00:00,16.65,16.72,16.62,16.71,272700.0,13.1783,13.2337,13.1545,13.2258,272700.0
2008-10-15 11:10:00,16.71,16.75,16.66,16.71,329000.0,13.2258,13.2574,13.1862,13.2258,329000.0
2008-10-15 11:20:00,16.71,16.71,16.57,16.64,241200.0,13.2258,13.2258,13.1149,13.1704,241200.0
2008-10-15 11:30:00,16.64,16.68,16.62,16.68,126000.0,13.1704,13.202,13.1545,13.202,126000.0
2008-10-15 11:40:00,16.66,16.71,16.62,16.64,227700.0,13.1862,13.2258,13.1545,13.1704,227700.0
2008-10-15 11:50:00,16.64,16.71,16.6,16.67,194900.0,13.1704,13.2258,13.1387,13.1941,194900.0
2008-10-15 12:00:00,16.66,16.73,16.66,16.66,78000.0,13.1862,13.2416,13.1862,13.1862,78000.0
2008-10-15 12:10:00,16.66,16.69,16.6,16.62,252700.0,13.1862,13.2099,13.1387,13.1545,252700.0
2008-10-15 12:20:00,16.61,16.65,16.52,16.57,285900.0,13.1466,13.1783,13.0754,13.1149,285900.0
2008-10-15 12:30:00,16.57,16.65,16.57,16.65,178500.0,13.1149,13.1783,13.1149,13.1783,178500.0
2008-10-15 12:40:00,16.67,16.72,16.63,16.68,194700.0,13.1941,13.2337,13.1624,13.202,194700.0
2008-10-15 12:50:00,16.68,16.74,16.64,16.67,258500.0,13.202,13.2495,13.1704,13.1941,258500.0
2008-10-15 13:00:00,16.66,16.66,16.57,16.6,288000.0,13.1862,13.1862,13.1149,13.1387,288000.0
2008-10-15 13:10:00,16.61,16.63,16.47,16.49,294200.0,13.1466,13.1624,13.0358,13.0516,294200.0
2008-10-15 13:20:00,16.49,16.56,16.41,16.46,512100.0,13.0516,13.107,12.9883,13.0279,512100.0
2008-10-15 13:30:00,16.47,16.48,16.28,16.34,715300.0,13.0358,13.0437,12.8854,12.9329,715300.0
2008-10-15 13:40:00,16.33,16.37,16.28,16.37,454000.0,12.925,12.9566,12.8854,12.9566,454000.0
2008-10-15 13:50:00,16.37,16.38,16.25,16.29,195500.0,12.9566,12.9646,12.8617,12.8933,195500.0
2008-10-15 14:00:00,16.28,16.33,16.21,16.26,327100.0,12.8854,12.925,12.83,12.8696,327100.0
2008-10-15 14:10:00,16.24,16.26,16.18,16.21,266100.0,12.8538,12.8696,12.8063,12.83,266100.0
2008-10-15 14:20:00,16.21,16.38,16.21,16.37,391000.0,12.83,12.9646,12.83,12.9566,391000.0
2008-10-15 14:30:00,16.37,16.42,16.31,16.32,187500.0,12.9566,12.9962,12.9092,12.9171,187500.0
2008-10-15 14:40:00,16.33,16.55,16.33,16.55,351600.0,12.925,13.0991,12.925,13.0991,351600.0
2008-10-15 14:50:00,16.55,16.55,16.36,16.4,401600.0,13.0991,13.0991,12.9487,12.9804,401600.0
2008-10-15 15:00:00,16.39,16.59,16.3,16.56,786100.0,12.9725,13.1308,12.9012,13.107,786100.0
2008-10-15 15:10:00,16.56,16.58,16.38,16.41,519000.0,13.107,13.1229,12.9646,12.9883,519000.0
2008-10-15 15:20:00,16.41,16.47,16.32,16.35,723900.0,12.9883,13.0358,12.9171,12.9408,723900.0
2008-10-15 15:30:00,16.36,16.37,16.22,16.24,543600.0,12.9487,12.9566,12.8379,12.8538,543600.0
2008-10-15 15:40:00,16.24,16.3,16.11,16.13,364500.0,12.8538,12.9012,12.7509,12.7667,364500.0
2008-10-15 15:50:00,16.12,16.13,15.84,15.91,893400.0,12.7588,12.7667,12.5372,12.5926,893400.0
2008-10-15 16:00:00,15.88,15.91,15.84,15.85,30900.0,12.5688,12.5926,12.5372,12.5451,30900.0
2008-10-15 16:10:00,15.84,15.84,15.84,15.84,300.0,12.5372,12.5372,12.5372,12.5372,300.0
2008-10-16 09:30:00,15.91,16.05,15.7,15.86,202300.0,12.5926,12.7034,12.4264,12.553,202300.0
2008-10-16 09:40:00,15.86,16.1,15.84,16.05,531700.0,12.553,12.7429,12.5372,12.7034,531700.0
2008-10-16 09:50:00,16.05,16.15,15.96,16.06,460700.0,12.7034,12.7825,12.6321,12.7113,460700.0
2008-10-16 10:00:00,16.05,16.06,15.81,15.85,705400.0,12.7034,12.7113,12.5134,12.5451,705400.0
2008-10-16 10:10:00,15.85,15.85,15.56,15.69,578400.0,12.5451,12.5451,12.3155,12.4184,578400.0
2008-10-16 10:20:00,15.68,15.86,15.58,15.59,736900.0,12.4105,12.553,12.3314,12.3393,736900.0
2008-10-16 10:30:00,15.59,15.59,15.42,15.48,892200.0,12.3393,12.3393,12.2047,12.2522,892200.0
2008-10-16 10:40:00,15.47,15.61,15.43,15.61,510800.0,12.2443,12.3551,12.2127,12.3551,510800.0
2008-10-16 10:50:00,15.61,15.64,15.35,15.36,474300.0,12.3551,12.3789,12.1493,12.1572,474300.0
2008-10-16 11:00:00,15.37,15.38,15.24,15.24,592300.0,12.1652,12.1731,12.0623,12.0623,592300.0
2008-10-16 11:10:00,15.24,15.3,15.15,15.26,569400.0,12.0623,12.1098,11.991,12.0781,569400.0
2008-10-16 11:20:00,15.26,15.42,15.26,15.33,271700.0,12.0781,12.2047,12.0781,12.1335,271700.0
2008-10-16 11:30:00,15.33,15.58,15.33,15.49,325100.0,12.1335,12.3314,12.1335,12.2601,325100.0
2008-10-16 11:40:00,15.48,15.68,15.46,15.59,413800.0,12.2522,12.4105,12.2364,12.3393,413800.0
2008-10-16 11:50:00,15.59,15.74,15.49,15.68,440100.0,12.3393,12.458,12.2601,12.4105,440100.0
2008-10-16 12:00:00,15.65,15.7,15.53,15.62,499200.0,12.3868,12.4264,12.2918,12.363,499200.0
2008-10-16 12:10:00,15.63,16.07,15.63,15.98,371000.0,12.3709,12.7192,12.3709,12.648,371000.0
2008-10-16 12:20:00,15.98,16.17,15.87,15.87,512900.0,12.648,12.7984,12.5609,12.5609,512900.0
2008-10-16 12:30:00,15.87,15.96,15.81,15.95,468000.0,12.5609,12.6321,12.5134,12.6242,468000.0
2008-10-16 12:40:00,15.95,16.0,15.75,15.89,571600.0,12.6242,12.6638,12.4659,12.5767,571600.0
2008-10-16 12:50:00,15.9,15.91,15.69,15.73,615500.0,12.5846,12.5926,12.4184,12.4501,615500.0
2008-10-16 13:00:00,15.73,15.83,15.64,15.66,391000.0,12.4501,12.5292,12.3789,12.3947,391000.0
2008-10-16 13:10:00,15.67,15.88,15.65,15.82,446600.0,12.4026,12.5688,12.3868,12.5213,446600.0
2008-10-16 13:20:00,15.82,15.92,15.75,15.77,379100.0,12.5213,12.6005,12.4659,12.4818,379100.0
2008-10-16 13:30:00,15.76,15.83,15.59,15.62,295500.0,12.4738,12.5292,12.3393,12.363,295500.0
2008-10-16 13:40:00,15.63,15.82,15.63,15.77,262800.0,12.3709,12.5213,12.3709,12.4818,262800.0
2008-10-16 13:50:00,15.78,16.04,15.74,15.96,278300.0,12.4897,12.6955,12.458,12.6321,278300.0
2008-10-16 14:00:00,15.96,15.99,15.82,15.83,324500.0,12.6321,12.6559,12.5213,12.5292,324500.0
2008-10-16 14:10:00,15.83,15.89,15.74,15.79,197300.0,12.5292,12.5767,12.458,12.4976,197300.0
2008-10-16 14:20:00,15.78,15.8,15.64,15.72,362600.0,12.4897,12.5055,12.3789,12.4422,362600.0
2008-10-16 14:30:00,15.73,15.85,15.67,15.84,356000.0,12.4501,12.5451,12.4026,12.5372,356000.0
2008-10-16 14:40:00,15.85,16.04,15.81,16.03,447700.0,12.5451,12.6955,12.5134,12.6875,447700.0
2008-10-16 14:50:00,16.03,16.11,15.97,16.01,454100.0,12.6875,12.7509,12.6401,12.6717,454100.0
2008-10-16 15:00:00,16.0,16.31,15.96,16.31,748300.0,12.6638,12.9092,12.6321,12.9092,748300.0
2008-10-16 15:10:00,16.32,16.45,16.24,16.31,740500.0,12.9171,13.02,12.8538,12.9092,740500.0
2008-10-16 15:20:00,16.31,16.33,16.22,16.32,517100.0,12.9092,12.925,12.8379,12.9171,517100.0
2008-10-16 15:30:00,16.32,16.42,16.14,16.24,673400.0,12.9171,12.9962,12.7746,12.8538,673400.0
2008-10-16 15:40:00,16.24,16.57,16.24,16.56,753900.0,12.8538,13.1149,12.8538,13.107,753900.0
2008-10-16 15:50:00,16.57,16.59,16.47,16.56,998900.0,13.1149,13.1308,13.0358,13.107,998900.0
2008-10-16 16:00:00,16.54,16.84,16.54,16.74,44700.0,13.0912,13.3286,13.0912,13.2495,44700.0
2008-10-16 16:10:00,16.74,16.75,16.74,16.75,900.0,13.2495,13.2574,13.2495,13.2574,900.0
2008-10-17 09:30:00,16.42,16.42,16.13,16.25,362300.0,12.9962,12.9962,12.7667,12.8617,362300.0
2008-10-17 09:40:00,16.27,16.47,16.24,16.4,360300.0,12.8775,13.0358,12.8538,12.9804,360300.0
2008-10-17 09:50:00,16.4,16.56,16.37,16.56,635000.0,12.9804,13.107,12.9566,13.107,635000.0
2008-10-17 10:00:00,16.56,16.61,16.45,16.46,449900.0,13.107,13.1466,13.02,13.0279,449900.0
2008-10-17 10:10:00,16.46,16.5,16.33,16.46,350000.0,13.0279,13.0595,12.925,13.0279,350000.0
2008-10-17 10:20:00,16.47,16.53,16.4,16.53,282500.0,13.0358,13.0833,12.9804,13.0833,282500.0
2008-10-17 10:30:00,16.53,16.53,16.38,16.47,280300.0,13.0833,13.0833,12.9646,13.0358,280300.0
2008-10-17 10:40:00,16.47,16.7,16.45,16.7,253700.0,13.0358,13.2178,13.02,13.2178,253700.0
2008-10-17 10:50:00,16.7,16.7,16.59,16.63,356700.0,13.2178,13.2178,13.1308,13.1624,356700.0
2008-10-17 11:00:00,16.64,16.8,16.63,16.77,341600.0,13.1704,13.297,13.1624,13.2732,341600.0
2008-10-17 11:10:00,16.76,16.76,16.64,16.65,341200.0,13.2653,13.2653,13.1704,13.1783,341200.0
2008-10-17 11:20:00,16.66,16.68,16.59,16.59,231900.0,13.1862,13.202,13.1308,13.1308,231900.0
2008-10-17 11:30:00,16.58,16.64,16.51,16.54,272100.0,13.1229,13.1704,13.0675,13.0912,272100.0
2008-10-17 11:40:00,16.55,16.63,16.53,16.55,152900.0,13.0991,13.1624,13.0833,13.0991,152900.0
2008-10-17 11:50:00,16.57,16.6,16.57,16.59,96000.0,13.1149,13.1387,13.1149,13.1308,96000.0
2008-10-17 12:00:00,16.58,16.64,16.58,16.63,120400.0,13.1229,13.1704,13.1229,13.1624,120400.0
2008-10-17 12:10:00,16.63,16.69,16.6,16.65,219400.0,13.1624,13.2099,13.1387,13.1783,219400.0
2008-10-17 12:20:00,16.64,16.73,16.64,16.72,94000.0,13.1704,13.2416,13.1704,13.2337,94000.0
2008-10-17 12:30:00,16.73,16.74,16.66,16.73,89000.0,13.2416,13.2495,13.1862,13.2416,89000.0
2008-10-17 12:40:00,16.73,16.87,16.73,16.87,122900.0,13.2416,13.3524,13.2416,13.3524,122900.0
2008-10-17 12:50:00,16.86,17.01,16.83,16.98,328500.0,13.3445,13.4632,13.3207,13.4395,328500.0
2008-10-17 13:00:00,16.98,17.08,16.96,16.97,451000.0,13.4395,13.5186,13.4236,13.4315,451000.0
2008-10-17 13:10:00,16.98,17.02,16.91,16.96,530700.0,13.4395,13.4711,13.3841,13.4236,530700.0
2008-10-17 13:20:00,16.97,17.09,16.97,17.04,609600.0,13.4315,13.5265,13.4315,13.4869,609600.0
2008-10-17 13:30:00,17.05,17.24,17.04,17.23,654600.0,13.4949,13.6452,13.4869,13.6373,654600.0
2008-10-17 13:40:00,17.23,17.29,17.1,17.1,348500.0,13.6373,13.6848,13.5344,13.5344,348500.0
2008-10-17 13:50:00,17.12,17.18,17.05,17.12,246000.0,13.5503,13.5978,13.4949,13.5503,246000.0
2008-10-17 14:00:00,17.13,17.22,17.06,17.07,276500.0,13.5582,13.6294,13.5028,13.5107,276500.0
2008-10-17 14:10:00,17.07,17.12,16.98,16.98,234200.0,13.5107,13.5503,13.4395,13.4395,234200.0
2008-10-17 14:20:00,16.98,16.99,16.88,16.94,614600.0,13.4395,13.4474,13.3603,13.4078,614600.0
2008-10-17 14:30:00,16.94,17.04,16.79,16.8,310200.0,13.4078,13.4869,13.2891,13.297,310200.0
2008-10-17 14:40:00,16.8,16.98,16.73,16.95,706000.0,13.297,13.4395,13.2416,13.4157,706000.0
2008-10-17 14:50:00,16.95,16.96,16.84,16.91,511100.0,13.4157,13.4236,13.3286,13.3841,511100.0
2008-10-17 15:00:00,16.93,17.06,16.92,16.96,460100.0,13.3999,13.5028,13.392,13.4236,460100.0
2008-10-17 15:10:00,16.96,16.96,16.77,16.77,599100.0,13.4236,13.4236,13.2732,13.2732,599100.0
2008-10-17 15:20:00,16.76,16.78,16.56,16.74,844500.0,13.2653,13.2812,13.107,13.2495,844500.0
2008-10-17 15:30:00,16.75,16.85,16.56,16.65,641200.0,13.2574,13.3366,13.107,13.1783,641200.0
2008-10-17 15:40:00,16.65,16.8,16.62,16.62,879900.0,13.1783,13.297,13.1545,13.1545,879900.0
2008-10-17 15:50:00,16.63,16.66,16.52,16.55,449300.0,13.1624,13.1862,13.0754,13.0991,449300.0
2008-10-17 16:00:00,16.58,16.65,16.5,16.5,5200.0,13.1229,13.1783,13.0595,13.0595,5200.0
2008-10-17 16:10:00,16.51,16.54,16.51,16.54,800.0,13.0675,13.0912,13.0675,13.0912,800.0
2008-10-20 09:30:00,16.8,17.03,16.65,16.69,244200.0,13.297,13.479,13.1783,13.2099,244200.0
2008-10-20 09:40:00,16.7,16.73,16.56,16.67,206700.0,13.2178,13.2416,13.107,13.1941,206700.0
2008-10-20 09:50:00,16.69,16.81,16.68,16.8,385000.0,13.2099,13.3049,13.202,13.297,385000.0
2008-10-20 10:00:00,16.8,16.9,16.75,16.78,632900.0,13.297,13.3761,13.2574,13.2812,632900.0
2008-10-20 10:10:00,16.78,16.83,16.63,16.69,736000.0,13.2812,13.3207,13.1624,13.2099,736000.0
2008-10-20 10:20:00,16.69,16.7,16.59,16.61,604900.0,13.2099,13.2178,13.1308,13.1466,604900.0
2008-10-20 10:30:00,16.62,16.72,16.61,16.67,588000.0,13.1545,13.2337,13.1466,13.1941,588000.0
2008-10-20 10:40:00,16.69,16.7,16.58,16.65,691700.0,13.2099,13.2178,13.1229,13.1783,691700.0
2008-10-20 10:50:00,16.67,16.68,16.5,16.58,536400.0,13.1941,13.202,13.0595,13.1229,536400.0
2008-10-20 11:00:00,16.58,16.58,16.47,16.49,274200.0,13.1229,13.1229,13.0358,13.0516,274200.0
2008-10-20 11:10:00,16.48,16.49,16.38,16.48,324400.0,13.0437,13.0516,12.9646,13.0437,324400.0
2008-10-20 11:20:00,16.49,16.58,16.47,16.57,380700.0,13.0516,13.1229,13.0358,13.1149,380700.0
2008-10-20 11:30:00,16.58,16.61,16.51,16.55,260400.0,13.1229,13.1466,13.0675,13.0991,260400.0
2008-10-20 11:40:00,16.56,16.66,16.52,16.63,2001400.0,13.107,13.1862,13.0754,13.1624,2001400.0
2008-10-20 11:50:00,16.63,16.73,16.62,16.68,571400.0,13.1624,13.2416,13.1545,13.202,571400.0
2008-10-20 12:00:00,16.68,16.69,16.63,16.67,375200.0,13.202,13.2099,13.1624,13.1941,375200.0
2008-10-20 12:10:00,16.68,16.78,16.66,16.74,264900.0,13.202,13.2812,13.1862,13.2495,264900.0
2008-10-20 12:20:00,16.74,16.8,16.7,16.76,281300.0,13.2495,13.297,13.2178,13.2653,281300.0
2008-10-20 12:30:00,16.76,16.81,16.71,16.75,359400.0,13.2653,13.3049,13.2258,13.2574,359400.0
2008-10-20 12:40:00,16.76,16.76,16.69,16.75,336600.0,13.2653,13.2653,13.2099,13.2574,336600.0
2008-10-20 12:50:00,16.75,16.75,16.67,16.69,328700.0,13.2574,13.2574,13.1941,13.2099,328700.0
2008-10-20 13:00:00,16.69,16.69,16.62,16.66,333500.0,13.2099,13.2099,13.1545,13.1862,333500.0
2008-10-20 13:10:00,16.67,16.73,16.65,16.72,162900.0,13.1941,13.2416,13.1783,13.2337,162900.0
2008-10-20 13:20:00,16.72,16.79,16.68,16.77,195900.0,13.2337,13.2891,13.202,13.2732,195900.0
2008-10-20 13:30:00,16.78,16.82,16.71,16.74,210700.0,13.2812,13.3128,13.2258,13.2495,210700.0
2008-10-20 13:40:00,16.74,16.85,16.72,16.83,216000.0,13.2495,13.3366,13.2337,13.3207,216000.0
2008-10-20 13:50:00,16.83,16.86,16.77,16.78,239100.0,13.3207,13.3445,13.2732,13.2812,239100.0
2008-10-20 14:00:00,16.78,16.93,16.77,16.9,311500.0,13.2812,13.3999,13.2732,13.3761,311500.0
2008-10-20 14:10:00,16.9,16.92,16.8,16.81,215100.0,13.3761,13.392,13.297,13.3049,215100.0
2008-10-20 14:20:00,16.82,16.86,16.76,16.81,332000.0,13.3128,13.3445,13.2653,13.3049,332000.0
2008-10-20 14:30:00,16.8,16.84,16.73,16.83,380100.0,13.297,13.3286,13.2416,13.3207,380100.0
2008-10-20 14:40:00,16.83,16.93,16.82,16.87,210700.0,13.3207,13.3999,13.3128,13.3524,210700.0
2008-10-20 14:50:00,16.87,16.89,16.8,16.89,199300.0,13.3524,13.3682,13.297,13.3682,199300.0
2008-10-20 15:00:00,16.89,16.94,16.82,16.89,332700.0,13.3682,13.4078,13.3128,13.3682,332700.0
2008-10-20 15:10:00,16.88,16.95,16.86,16.91,354200.0,13.3603,13.4157,13.3445,13.3841,354200.0
2008-10-20 15:20:00,16.92,16.94,16.82,16.87,330800.0,13.392,13.4078,13.3128,13.3524,330800.0
2008-10-20 15:30:00,16.87,17.04,16.82,17.0,583500.0,13.3524,13.4869,13.3128,13.4553,583500.0
2008-10-20 15:40:00,16.99,17.01,16.93,16.97,350100.0,13.4474,13.4632,13.3999,13.4315,350100.0
2008-10-20 15:50:00,16.97,17.17,16.97,17.15,495400.0,13.4315,13.5898,13.4315,13.574,495400.0
2008-10-20 16:00:00,17.2,17.2,17.2,17.2,300.0,13.6136,13.6136,13.6136,13.6136,300.0
2008-10-20 16:10:00,17.2,17.2,17.2,17.2,300.0,13.6136,13.6136,13.6136,13.6136,300.0
2008-10-21 09:30:00,16.93,16.93,16.72,16.77,85700.0,13.3999,13.3999,13.2337,13.2732,85700.0
2008-10-21 09:40:00,16.8,16.84,16.74,16.77,90400.0,13.297,13.3286,13.2495,13.2732,90400.0
2008-10-21 09:50:00,16.77,16.84,16.73,16.84,99300.0,13.2732,13.3286,13.2416,13.3286,99300.0
2008-10-21 10:00:00,16.84,16.97,16.8,16.96,159400.0,13.3286,13.4315,13.297,13.4236,159400.0
2008-10-21 10:10:00,16.96,17.03,16.92,17.0,282000.0,13.4236,13.479,13.392,13.4553,282000.0
2008-10-21 10:20:00,16.99,17.04,16.93,16.94,301700.0,13.4474,13.4869,13.3999,13.4078,301700.0
2008-10-21 10:30:00,16.94,16.94,16.86,16.89,231400.0,13.4078,13.4078,13.3445,13.3682,231400.0
2008-10-21 10:40:00,16.9,16.94,16.83,16.83,95700.0,13.3761,13.4078,13.3207,13.3207,95700.0
2008-10-21 10:50:00,16.84,16.86,16.81,16.82,114900.0,13.3286,13.3445,13.3049,13.3128,114900.0
2008-10-21 11:00:00,16.82,16.86,16.78,16.79,155300.0,13.3128,13.3445,13.2812,13.2891,155300.0
2008-10-21 11:10:00,16.78,16.85,16.78,16.81,88300.0,13.2812,13.3366,13.2812,13.3049,88300.0
2008-10-21 11:20:00,16.81,16.81,16.74,16.76,54600.0,13.3049,13.3049,13.2495,13.2653,54600.0
2008-10-21 11:30:00,16.77,16.82,16.77,16.81,53200.0,13.2732,13.3128,13.2732,13.3049,53200.0
2008-10-21 11:40:00,16.81,16.83,16.7,16.7,106300.0,13.3049,13.3207,13.2178,13.2178,106300.0
2008-10-21 11:50:00,16.7,16.7,16.5,16.51,409300.0,13.2178,13.2178,13.0595,13.0675,409300.0
2008-10-21 12:00:00,16.51,16.58,16.48,16.54,386000.0,13.0675,13.1229,13.0437,13.0912,386000.0
2008-10-21 12:10:00,16.55,16.57,16.44,16.47,287700.0,13.0991,13.1149,13.0121,13.0358,287700.0
2008-10-21 12:20:00,16.47,16.53,16.44,16.5,317800.0,13.0358,13.0833,13.0121,13.0595,317800.0
2008-10-21 12:30:00,16.5,16.61,16.49,16.6,135500.0,13.0595,13.1466,13.0516,13.1387,135500.0
2008-10-21 12:40:00,16.59,16.59,16.44,16.46,101500.0,13.1308,13.1308,13.0121,13.0279,101500.0
2008-10-21 12:50:00,16.47,16.49,16.36,16.36,263500.0,13.0358,13.0516,12.9487,12.9487,263500.0
2008-10-21 13:00:00,16.36,16.51,16.35,16.48,237800.0,12.9487,13.0675,12.9408,13.0437,237800.0
2008-10-21 13:10:00,16.48,16.52,16.45,16.49,118500.0,13.0437,13.0754,13.02,13.0516,118500.0
2008-10-21 13:20:00,16.49,16.62,16.49,16.54,314700.0,13.0516,13.1545,13.0516,13.0912,314700.0
2008-10-21 13:30:00,16.54,16.6,16.48,16.59,211200.0,13.0912,13.1387,13.0437,13.1308,211200.0
2008-10-21 13:40:00,16.59,16.6,16.5,16.54,118400.0,13.1308,13.1387,13.0595,13.0912,118400.0
2008-10-21 13:50:00,16.53,16.55,16.46,16.52,81700.0,13.0833,13.0991,13.0279,13.0754,81700.0
2008-10-21 14:00:00,16.53,16.59,16.53,16.53,219400.0,13.0833,13.1308,13.0833,13.0833,219400.0
2008-10-21 14:10:00,16.53,16.67,16.53,16.66,290500.0,13.0833,13.1941,13.0833,13.1862,290500.0
2008-10-21 14:20:00,16.66,16.71,16.64,16.69,118200.0,13.1862,13.2258,13.1704,13.2099,118200.0
2008-10-21 14:30:00,16.7,16.74,16.64,16.69,219000.0,13.2178,13.2495,13.1704,13.2099,219000.0
2008-10-21 14:40:00,16.7,16.79,16.68,16.68,382700.0,13.2178,13.2891,13.202,13.202,382700.0
2008-10-21 14:50:00,16.69,16.7,16.64,16.67,211900.0,13.2099,13.2178,13.1704,13.1941,211900.0
2008-10-21 15:00:00,16.68,16.77,16.66,16.67,448100.0,13.202,13.2732,13.1862,13.1941,448100.0
2008-10-21 15:10:00,16.66,16.7,16.55,16.55,328900.0,13.1862,13.2178,13.0991,13.0991,328900.0
2008-10-21 15:20:00,16.55,16.58,16.46,16.47,425400.0,13.0991,13.1229,13.0279,13.0358,425400.0
2008-10-21 15:30:00,16.48,16.51,16.37,16.42,520300.0,13.0437,13.0675,12.9566,12.9962,520300.0
2008-10-21 15:40:00,16.42,16.5,16.22,16.25,781700.0,12.9962,13.0595,12.8379,12.8617,781700.0
2008-10-21 15:50:00,16.25,16.37,16.23,16.24,974700.0,12.8617,12.9566,12.8458,12.8538,974700.0
2008-10-21 16:00:00,16.2,16.25,16.2,16.25,400.0,12.8221,12.8617,12.8221,12.8617,400.0
2008-10-21 16:10:00,16.29,16.48,16.29,16.3,1100.0,12.8933,13.0437,12.8933,12.9012,1100.0
2008-10-22 09:30:00,16.14,16.14,15.91,15.93,236500.0,12.7746,12.7746,12.5926,12.6084,236500.0
2008-10-22 09:40:00,15.93,16.04,15.89,16.01,190200.0,12.6084,12.6955,12.5767,12.6717,190200.0
2008-10-22 09:50:00,16.01,16.01,15.82,15.82,254000.0,12.6717,12.6717,12.5213,12.5213,254000.0
2008-10-22 10:00:00,15.82,15.87,15.68,15.74,719300.0,12.5213,12.5609,12.4105,12.458,719300.0
2008-10-22 10:10:00,15.77,15.91,15.76,15.83,315600.0,12.4818,12.5926,12.4738,12.5292,315600.0
2008-10-22 10:20:00,15.84,15.87,15.7,15.75,519600.0,12.5372,12.5609,12.4264,12.4659,519600.0
2008-10-22 10:30:00,15.74,15.86,15.73,15.86,707900.0,12.458,12.553,12.4501,12.553,707900.0
2008-10-22 10:40:00,15.85,15.95,15.81,15.93,304500.0,12.5451,12.6242,12.5134,12.6084,304500.0
2008-10-22 10:50:00,15.95,16.02,15.91,15.98,213700.0,12.6242,12.6796,12.5926,12.648,213700.0
2008-10-22 11:00:00,15.98,15.99,15.83,15.85,157500.0,12.648,12.6559,12.5292,12.5451,157500.0
2008-10-22 11:10:00,15.86,15.91,15.84,15.89,156500.0,12.553,12.5926,12.5372,12.5767,156500.0
2008-10-22 11:20:00,15.87,15.88,15.76,15.79,174500.0,12.5609,12.5688,12.4738,12.4976,174500.0
2008-10-22 11:30:00,15.8,15.86,15.75,15.8,94000.0,12.5055,12.553,12.4659,12.5055,94000.0
2008-10-22 11:40:00,15.8,15.93,15.79,15.88,154100.0,12.5055,12.6084,12.4976,12.5688,154100.0
2008-10-22 11:50:00,15.88,15.89,15.81,15.86,90200.0,12.5688,12.5767,12.5134,12.553,90200.0
2008-10-22 12:00:00,15.86,15.9,15.82,15.88,91500.0,12.553,12.5846,12.5213,12.5688,91500.0
2008-10-22 12:10:00,15.86,15.93,15.82,15.93,143400.0,12.553,12.6084,12.5213,12.6084,143400.0
2008-10-22 12:20:00,15.93,16.02,15.92,15.96,141500.0,12.6084,12.6796,12.6005,12.6321,141500.0
2008-10-22 12:30:00,15.96,15.98,15.93,15.96,111400.0,12.6321,12.648,12.6084,12.6321,111400.0
2008-10-22 12:40:00,15.96,15.99,15.9,15.92,109500.0,12.6321,12.6559,12.5846,12.6005,109500.0
2008-10-22 12:50:00,15.94,15.99,15.92,15.96,86500.0,12.6163,12.6559,12.6005,12.6321,86500.0
2008-10-22 13:00:00,15.95,15.95,15.84,15.89,185300.0,12.6242,12.6242,12.5372,12.5767,185300.0
2008-10-22 13:10:00,15.89,15.89,15.76,15.82,89500.0,12.5767,12.5767,12.4738,12.5213,89500.0
2008-10-22 13:20:00,15.82,15.83,15.72,15.77,245500.0,12.5213,12.5292,12.4422,12.4818,245500.0
2008-10-22 13:30:00,15.78,15.81,15.68,15.71,169800.0,12.4897,12.5134,12.4105,12.4343,169800.0
2008-10-22 13:40:00,15.7,15.79,15.68,15.79,215700.0,12.4264,12.4976,12.4105,12.4976,215700.0
2008-10-22 13:50:00,15.79,15.82,15.72,15.79,91800.0,12.4976,12.5213,12.4422,12.4976,91800.0
2008-10-22 14:00:00,15.79,15.81,15.68,15.69,168300.0,12.4976,12.5134,12.4105,12.4184,168300.0
2008-10-22 14:10:00,15.69,15.73,15.67,15.72,166300.0,12.4184,12.4501,12.4026,12.4422,166300.0
2008-10-22 14:20:00,15.72,15.79,15.71,15.77,137400.0,12.4422,12.4976,12.4343,12.4818,137400.0
2008-10-22 14:30:00,15.77,15.78,15.65,15.65,145600.0,12.4818,12.4897,12.3868,12.3868,145600.0
2008-10-22 14:40:00,15.66,15.66,15.56,15.62,191900.0,12.3947,12.3947,12.3155,12.363,191900.0
2008-10-22 14:50:00,15.6,15.64,15.55,15.62,215200.0,12.3472,12.3789,12.3076,12.363,215200.0
2008-10-22 15:00:00,15.63,15.64,15.55,15.59,297400.0,12.3709,12.3789,12.3076,12.3393,297400.0
2008-10-22 15:10:00,15.6,15.6,15.4,15.41,447400.0,12.3472,12.3472,12.1889,12.1968,447400.0
2008-10-22 15:20:00,15.4,15.51,15.4,15.42,444300.0,12.1889,12.276,12.1889,12.2047,444300.0
2008-10-22 15:30:00,15.42,15.42,15.19,15.21,687800.0,12.2047,12.2047,12.0227,12.0385,687800.0
2008-10-22 15:40:00,15.19,15.38,15.05,15.32,1055600.0,12.0227,12.1731,11.9119,12.1256,1055600.0
2008-10-22 15:50:00,15.31,16.04,15.29,15.54,1120800.0,12.1177,12.6955,12.1018,12.2997,1120800.0
2008-10-22 16:00:00,15.6,15.76,15.45,15.45,17100.0,12.3472,12.4738,12.2285,12.2285,17100.0
2008-10-22 16:10:00,15.72,15.72,15.72,15.72,300.0,12.4422,12.4422,12.4422,12.4422,300.0
2008-10-23 09:30:00,15.53,15.62,15.44,15.45,193700.0,12.2918,12.363,12.2206,12.2285,193700.0
2008-10-23 09:40:00,15.45,15.55,15.24,15.24,294500.0,12.2285,12.3076,12.0623,12.0623,294500.0
2008-10-23 09:50:00,15.24,15.43,15.16,15.43,486200.0,12.0623,12.2127,11.9989,12.2127,486200.0
2008-10-23 10:00:00,15.43,15.55,15.4,15.46,621200.0,12.2127,12.3076,12.1889,12.2364,621200.0
2008-10-23 10:10:00,15.48,15.59,15.44,15.48,590200.0,12.2522,12.3393,12.2206,12.2522,590200.0
2008-10-23 10:20:00,15.49,15.56,15.38,15.45,329400.0,12.2601,12.3155,12.1731,12.2285,329400.0
2008-10-23 10:30:00,15.44,15.51,15.39,15.45,368100.0,12.2206,12.276,12.181,12.2285,368100.0
2008-10-23 10:40:00,15.45,15.74,15.44,15.61,544400.0,12.2285,12.458,12.2206,12.3551,544400.0
2008-10-23 10:50:00,15.62,15.82,15.62,15.8,459700.0,12.363,12.5213,12.363,12.5055,459700.0
2008-10-23 11:00:00,15.81,15.87,15.68,15.73,344700.0,12.5134,12.5609,12.4105,12.4501,344700.0
2008-10-23 11:10:00,15.73,15.78,15.63,15.67,314800.0,12.4501,12.4897,12.3709,12.4026,314800.0
2008-10-23 11:20:00,15.67,15.73,15.63,15.66,254500.0,12.4026,12.4501,12.3709,12.3947,254500.0
2008-10-23 11:30:00,15.67,15.75,15.64,15.74,206000.0,12.4026,12.4659,12.3789,12.458,206000.0
2008-10-23 11:40:00,15.74,15.74,15.58,15.65,297400.0,12.458,12.458,12.3314,12.3868,297400.0
2008-10-23 11:50:00,15.65,15.71,15.64,15.69,174100.0,12.3868,12.4343,12.3789,12.4184,174100.0
2008-10-23 12:00:00,15.69,15.69,15.5,15.5,563100.0,12.4184,12.4184,12.2681,12.2681,563100.0
2008-10-23 12:10:00,15.5,15.54,15.4,15.41,575500.0,12.2681,12.2997,12.1889,12.1968,575500.0
2008-10-23 12:20:00,15.39,15.45,15.29,15.33,312900.0,12.181,12.2285,12.1018,12.1335,312900.0
2008-10-23 12:30:00,15.34,15.42,15.29,15.33,331700.0,12.1414,12.2047,12.1018,12.1335,331700.0
2008-10-23 12:40:00,15.32,15.45,15.25,15.35,222700.0,12.1256,12.2285,12.0702,12.1493,222700.0
2008-10-23 12:50:00,15.35,15.39,15.2,15.2,494500.0,12.1493,12.181,12.0306,12.0306,494500.0
2008-10-23 13:00:00,15.2,15.28,15.12,15.25,451700.0,12.0306,12.0939,11.9673,12.0702,451700.0
2008-10-23 13:10:00,15.24,15.39,15.22,15.32,388000.0,12.0623,12.181,12.0464,12.1256,388000.0
2008-10-23 13:20:00,15.3,15.3,15.18,15.18,241300.0,12.1098,12.1098,12.0148,12.0148,241300.0
2008-10-23 13:30:00,15.17,15.26,15.1,15.2,412700.0,12.0069,12.0781,11.9515,12.0306,412700.0
2008-10-23 13:40:00,15.2,15.3,15.15,15.17,566000.0,12.0306,12.1098,11.991,12.0069,566000.0
2008-10-23 13:50:00,15.17,15.19,15.08,15.16,267300.0,12.0069,12.0227,11.9356,11.9989,267300.0
2008-10-23 14:00:00,15.15,15.15,14.97,15.01,385300.0,11.991,11.991,11.8486,11.8802,385300.0
2008-10-23 14:10:00,15.01,15.02,14.86,14.87,369700.0,11.8802,11.8881,11.7615,11.7694,369700.0
2008-10-23 14:20:00,14.86,14.99,14.8,14.97,515400.0,11.7615,11.8644,11.714,11.8486,515400.0
2008-10-23 14:30:00,14.97,15.15,14.9,15.15,479300.0,11.8486,11.991,11.7932,11.991,479300.0
2008-10-23 14:40:00,15.16,15.16,14.87,14.87,419800.0,11.9989,11.9989,11.7694,11.7694,419800.0
2008-10-23 14:50:00,14.88,14.98,14.84,14.96,392900.0,11.7773,11.8565,11.7457,11.8407,392900.0
2008-10-23 15:00:00,14.96,15.29,14.88,15.28,684500.0,11.8407,12.1018,11.7773,12.0939,684500.0
2008-10-23 15:10:00,15.28,15.39,15.13,15.15,766400.0,12.0939,12.181,11.9752,11.991,766400.0
2008-10-23 15:20:00,15.15,15.37,15.11,15.23,762600.0,11.991,12.1652,11.9594,12.0544,762600.0
2008-10-23 15:30:00,15.23,15.25,15.02,15.05,686000.0,12.0544,12.0702,11.8881,11.9119,686000.0
2008-10-23 15:40:00,15.05,15.57,15.03,15.47,651000.0,11.9119,12.3235,11.8961,12.2443,651000.0
2008-10-23 15:50:00,15.56,15.59,15.37,15.55,1658100.0,12.3155,12.3393,12.1652,12.3076,1658100.0
2008-10-23 16:00:00,15.57,15.57,15.57,15.57,900.0,12.3235,12.3235,12.3235,12.3235,900.0
2008-10-23 16:10:00,15.76,15.89,15.55,15.85,6000.0,12.4738,12.5767,12.3076,12.5451,6000.0
2008-10-24 09:30:00,14.34,14.83,14.29,14.71,250800.0,11.3499,11.7378,11.3104,11.6428,250800.0
2008-10-24 09:40:00,14.71,14.81,14.6,14.81,299600.0,11.6428,11.7219,11.5557,11.7219,299600.0
2008-10-24 09:50:00,14.81,15.03,14.75,14.95,541300.0,11.7219,11.8961,11.6744,11.8327,541300.0
2008-10-24 10:00:00,14.96,15.11,14.83,14.88,1078600.0,11.8407,11.9594,11.7378,11.7773,1078600.0
2008-10-24 10:10:00,14.87,14.94,14.79,14.91,813200.0,11.7694,11.8248,11.7061,11.8011,813200.0
2008-10-24 10:20:00,14.9,14.97,14.75,14.86,405900.0,11.7932,11.8486,11.6744,11.7615,405900.0
2008-10-24 10:30:00,14.86,14.93,14.8,14.88,429400.0,11.7615,11.8169,11.714,11.7773,429400.0
2008-10-24 10:40:00,14.87,14.95,14.81,14.91,385000.0,11.7694,11.8327,11.7219,11.8011,385000.0
2008-10-24 10:50:00,14.92,15.04,14.92,15.01,335000.0,11.809,11.904,11.809,11.8802,335000.0
2008-10-24 11:00:00,15.01,15.1,15.01,15.02,231900.0,11.8802,11.9515,11.8802,11.8881,231900.0
2008-10-24 11:10:00,15.01,15.04,14.96,15.04,137600.0,11.8802,11.904,11.8407,11.904,137600.0
2008-10-24 11:20:00,15.04,15.27,15.04,15.24,288800.0,11.904,12.086,11.904,12.0623,288800.0
2008-10-24 11:30:00,15.25,15.41,15.19,15.39,273900.0,12.0702,12.1968,12.0227,12.181,273900.0
2008-10-24 11:40:00,15.38,15.41,15.32,15.37,98000.0,12.1731,12.1968,12.1256,12.1652,98000.0
2008-10-24 11:50:00,15.36,15.36,15.25,15.29,147100.0,12.1572,12.1572,12.0702,12.1018,147100.0
2008-10-24 12:00:00,15.29,15.33,15.19,15.32,288600.0,12.1018,12.1335,12.0227,12.1256,288600.0
2008-10-24 12:10:00,15.32,15.4,15.25,15.27,280700.0,12.1256,12.1889,12.0702,12.086,280700.0
2008-10-24 12:20:00,15.28,15.31,15.08,15.08,439500.0,12.0939,12.1177,11.9356,11.9356,439500.0
2008-10-24 12:30:00,15.08,15.14,15.06,15.11,233500.0,11.9356,11.9831,11.9198,11.9594,233500.0
2008-10-24 12:40:00,15.11,15.11,14.99,15.05,197000.0,11.9594,11.9594,11.8644,11.9119,197000.0
2008-10-24 12:50:00,15.06,15.13,15.04,15.06,310300.0,11.9198,11.9752,11.904,11.9198,310300.0
2008-10-24 13:00:00,15.06,15.12,15.06,15.1,153600.0,11.9198,11.9673,11.9198,11.9515,153600.0
2008-10-24 13:10:00,15.12,15.28,15.08,15.25,224100.0,11.9673,12.0939,11.9356,12.0702,224100.0
2008-10-24 13:20:00,15.24,15.29,15.14,15.16,252400.0,12.0623,12.1018,11.9831,11.9989,252400.0
2008-10-24 13:30:00,15.15,15.15,15.02,15.02,256900.0,11.991,11.991,11.8881,11.8881,256900.0
2008-10-24 13:40:00,15.01,15.06,14.92,14.93,156900.0,11.8802,11.9198,11.809,11.8169,156900.0
2008-10-24 13:50:00,14.93,15.05,14.9,14.9,264300.0,11.8169,11.9119,11.7932,11.7932,264300.0
2008-10-24 14:00:00,14.91,15.0,14.89,14.99,138000.0,11.8011,11.8723,11.7852,11.8644,138000.0
2008-10-24 14:10:00,15.0,15.13,14.99,15.13,241300.0,11.8723,11.9752,11.8644,11.9752,241300.0
2008-10-24 14:20:00,15.12,15.12,14.96,15.01,248200.0,11.9673,11.9673,11.8407,11.8802,248200.0
2008-10-24 14:30:00,15.01,15.23,15.01,15.17,265300.0,11.8802,12.0544,11.8802,12.0069,265300.0
2008-10-24 14:40:00,15.15,15.26,15.03,15.07,407800.0,11.991,12.0781,11.8961,11.9277,407800.0
2008-10-24 14:50:00,15.06,15.36,15.06,15.33,401000.0,11.9198,12.1572,11.9198,12.1335,401000.0
2008-10-24 15:00:00,15.32,15.53,15.29,15.36,674500.0,12.1256,12.2918,12.1018,12.1572,674500.0
2008-10-24 15:10:00,15.37,15.47,15.22,15.23,424000.0,12.1652,12.2443,12.0464,12.0544,424000.0
2008-10-24 15:20:00,15.21,15.44,15.18,15.42,598900.0,12.0385,12.2206,12.0148,12.2047,598900.0
2008-10-24 15:30:00,15.42,15.42,15.14,15.18,485000.0,12.2047,12.2047,11.9831,12.0148,485000.0
2008-10-24 15:40:00,15.19,15.37,15.17,15.34,597400.0,12.0227,12.1652,12.0069,12.1414,597400.0
2008-10-24 15:50:00,15.34,15.4,15.06,15.06,609000.0,12.1414,12.1889,11.9198,11.9198,609000.0
2008-10-24 16:00:00,15.07,15.18,14.77,15.06,1100.0,11.9277,12.0148,11.6903,11.9198,1100.0
2008-10-24 16:10:00,15.06,15.06,15.06,15.06,0.0,11.9198,11.9198,11.9198,11.9198,0.0
2008-10-27 09:30:00,14.9,14.94,14.79,14.91,208600.0,11.7932,11.8248,11.7061,11.8011,208600.0
2008-10-27 09:40:00,14.91,15.02,14.85,14.87,176900.0,11.8011,11.8881,11.7536,11.7694,176900.0
2008-10-27 09:50:00,14.87,15.03,14.87,15.0,232800.0,11.7694,11.8961,11.7694,11.8723,232800.0
2008-10-27 10:00:00,15.0,15.19,15.0,15.05,569700.0,11.8723,12.0227,11.8723,11.9119,569700.0
2008-10-27 10:10:00,15.05,15.05,14.93,14.93,361200.0,11.9119,11.9119,11.8169,11.8169,361200.0
2008-10-27 10:20:00,14.92,15.04,14.92,14.97,345400.0,11.809,11.904,11.809,11.8486,345400.0
2008-10-27 10:30:00,14.95,14.98,14.85,14.9,187900.0,11.8327,11.8565,11.7536,11.7932,187900.0
2008-10-27 10:40:00,14.9,14.96,14.82,14.94,211900.0,11.7932,11.8407,11.7298,11.8248,211900.0
2008-10-27 10:50:00,14.94,15.05,14.92,15.05,279900.0,11.8248,11.9119,11.809,11.9119,279900.0
2008-10-27 11:00:00,15.05,15.1,14.97,15.09,235100.0,11.9119,11.9515,11.8486,11.9435,235100.0
2008-10-27 11:10:00,15.09,15.2,15.05,15.09,227300.0,11.9435,12.0306,11.9119,11.9435,227300.0
2008-10-27 11:20:00,15.09,15.11,14.98,15.04,134500.0,11.9435,11.9594,11.8565,11.904,134500.0
2008-10-27 11:30:00,15.05,15.06,14.95,14.99,216200.0,11.9119,11.9198,11.8327,11.8644,216200.0
2008-10-27 11:40:00,14.98,15.08,14.94,15.0,153000.0,11.8565,11.9356,11.8248,11.8723,153000.0
2008-10-27 11:50:00,14.99,15.03,14.96,15.02,106700.0,11.8644,11.8961,11.8407,11.8881,106700.0
2008-10-27 12:00:00,15.02,15.17,15.02,15.15,173700.0,11.8881,12.0069,11.8881,11.991,173700.0
2008-10-27 12:10:00,15.15,15.2,15.1,15.11,111200.0,11.991,12.0306,11.9515,11.9594,111200.0
2008-10-27 12:20:00,15.1,15.17,15.07,15.08,71600.0,11.9515,12.0069,11.9277,11.9356,71600.0
2008-10-27 12:30:00,15.08,15.19,15.05,15.18,86100.0,11.9356,12.0227,11.9119,12.0148,86100.0
2008-10-27 12:40:00,15.18,15.27,15.15,15.22,151200.0,12.0148,12.086,11.991,12.0464,151200.0
2008-10-27 12:50:00,15.2,15.36,15.19,15.36,249700.0,12.0306,12.1572,12.0227,12.1572,249700.0
2008-10-27 13:00:00,15.35,15.37,15.23,15.24,154000.0,12.1493,12.1652,12.0544,12.0623,154000.0
2008-10-27 13:10:00,15.25,15.31,15.22,15.28,130400.0,12.0702,12.1177,12.0464,12.0939,130400.0
2008-10-27 13:20:00,15.29,15.41,15.29,15.41,147500.0,12.1018,12.1968,12.1018,12.1968,147500.0
2008-10-27 13:30:00,15.42,15.49,15.4,15.42,210400.0,12.2047,12.2601,12.1889,12.2047,210400.0
2008-10-27 13:40:00,15.42,15.54,15.42,15.49,200400.0,12.2047,12.2997,12.2047,12.2601,200400.0
2008-10-27 13:50:00,15.48,15.48,15.43,15.44,70300.0,12.2522,12.2522,12.2127,12.2206,70300.0
2008-10-27 14:00:00,15.45,15.48,15.41,15.46,90700.0,12.2285,12.2522,12.1968,12.2364,90700.0
2008-10-27 14:10:00,15.45,15.45,15.35,15.36,91100.0,12.2285,12.2285,12.1493,12.1572,91100.0
2008-10-27 14:20:00,15.37,15.39,15.26,15.27,143000.0,12.1652,12.181,12.0781,12.086,143000.0
2008-10-27 14:30:00,15.26,15.3,15.23,15.25,216000.0,12.0781,12.1098,12.0544,12.0702,216000.0
2008-10-27 14:40:00,15.25,15.33,15.22,15.28,162400.0,12.0702,12.1335,12.0464,12.0939,162400.0
2008-10-27 14:50:00,15.27,15.29,15.14,15.14,286000.0,12.086,12.1018,11.9831,11.9831,286000.0
2008-10-27 15:00:00,15.14,15.25,15.14,15.21,228400.0,11.9831,12.0702,11.9831,12.0385,228400.0
2008-10-27 15:10:00,15.23,15.34,15.22,15.26,220300.0,12.0544,12.1414,12.0464,12.0781,220300.0
2008-10-27 15:20:00,15.26,15.29,15.15,15.22,324400.0,12.0781,12.1018,11.991,12.0464,324400.0
2008-10-27 15:30:00,15.22,15.29,15.17,15.23,399800.0,12.0464,12.1018,12.0069,12.0544,399800.0
2008-10-27 15:40:00,15.23,15.25,15.13,15.18,340600.0,12.0544,12.0702,11.9752,12.0148,340600.0
2008-10-27 15:50:00,15.2,15.2,14.62,14.79,612900.0,12.0306,12.0306,11.5715,11.7061,612900.0
2008-10-27 16:00:00,14.78,14.86,14.6,14.76,35000.0,11.6982,11.7615,11.5557,11.6824,35000.0
2008-10-27 16:10:00,14.76,14.76,14.76,14.76,200.0,11.6824,11.6824,11.6824,11.6824,200.0
2008-10-28 09:30:00,15.23,15.34,15.19,15.23,180200.0,12.0544,12.1414,12.0227,12.0544,180200.0
2008-10-28 09:40:00,15.23,15.51,15.23,15.48,240100.0,12.0544,12.276,12.0544,12.2522,240100.0
2008-10-28 09:50:00,15.48,15.51,15.41,15.42,180400.0,12.2522,12.276,12.1968,12.2047,180400.0
2008-10-28 10:00:00,15.42,15.42,15.22,15.27,908800.0,12.2047,12.2047,12.0464,12.086,908800.0
2008-10-28 10:10:00,15.28,15.36,15.22,15.24,238900.0,12.0939,12.1572,12.0464,12.0623,238900.0
2008-10-28 10:20:00,15.23,15.3,15.21,15.26,178700.0,12.0544,12.1098,12.0385,12.0781,178700.0
2008-10-28 10:30:00,15.24,15.28,15.21,15.21,348800.0,12.0623,12.0939,12.0385,12.0385,348800.0
2008-10-28 10:40:00,15.18,15.19,15.08,15.18,144200.0,12.0148,12.0227,11.9356,12.0148,144200.0
2008-10-28 10:50:00,15.18,15.2,14.96,15.01,198000.0,12.0148,12.0306,11.8407,11.8802,198000.0
2008-10-28 11:00:00,15.01,15.14,15.0,15.01,381500.0,11.8802,11.9831,11.8723,11.8802,381500.0
2008-10-28 11:10:00,15.01,15.12,14.99,15.1,245100.0,11.8802,11.9673,11.8644,11.9515,245100.0
2008-10-28 11:20:00,15.1,15.12,15.02,15.09,200100.0,11.9515,11.9673,11.8881,11.9435,200100.0
2008-10-28 11:30:00,15.09,15.21,15.09,15.19,202100.0,11.9435,12.0385,11.9435,12.0227,202100.0
2008-10-28 11:40:00,15.18,15.24,15.12,15.15,189300.0,12.0148,12.0623,11.9673,11.991,189300.0
2008-10-28 11:50:00,15.14,15.18,15.11,15.14,82700.0,11.9831,12.0148,11.9594,11.9831,82700.0
2008-10-28 12:00:00,15.13,15.18,15.09,15.17,168900.0,11.9752,12.0148,11.9435,12.0069,168900.0
2008-10-28 12:10:00,15.18,15.24,15.16,15.22,146100.0,12.0148,12.0623,11.9989,12.0464,146100.0
2008-10-28 12:20:00,15.22,15.22,15.16,15.16,103000.0,12.0464,12.0464,11.9989,11.9989,103000.0
2008-10-28 12:30:00,15.17,15.25,15.16,15.19,216300.0,12.0069,12.0702,11.9989,12.0227,216300.0
2008-10-28 12:40:00,15.19,15.31,15.19,15.3,50300.0,12.0227,12.1177,12.0227,12.1098,50300.0
2008-10-28 12:50:00,15.32,15.33,15.25,15.28,50400.0,12.1256,12.1335,12.0702,12.0939,50400.0
2008-10-28 13:00:00,15.28,15.4,15.26,15.37,167400.0,12.0939,12.1889,12.0781,12.1652,167400.0
2008-10-28 13:10:00,15.38,15.45,15.38,15.4,133500.0,12.1731,12.2285,12.1731,12.1889,133500.0
2008-10-28 13:20:00,15.4,15.43,15.34,15.36,101400.0,12.1889,12.2127,12.1414,12.1572,101400.0
2008-10-28 13:30:00,15.36,15.36,15.27,15.27,65700.0,12.1572,12.1572,12.086,12.086,65700.0
2008-10-28 13:40:00,15.27,15.3,15.24,15.26,80700.0,12.086,12.1098,12.0623,12.0781,80700.0
2008-10-28 13:50:00,15.25,15.25,15.16,15.21,149300.0,12.0702,12.0702,11.9989,12.0385,149300.0
2008-10-28 14:00:00,15.2,15.26,15.2,15.23,134200.0,12.0306,12.0781,12.0306,12.0544,134200.0
2008-10-28 14:10:00,15.22,15.38,15.21,15.34,212400.0,12.0464,12.1731,12.0385,12.1414,212400.0
2008-10-28 14:20:00,15.36,15.51,15.36,15.48,143200.0,12.1572,12.276,12.1572,12.2522,143200.0
2008-10-28 14:30:00,15.52,15.59,15.5,15.51,107800.0,12.2839,12.3393,12.2681,12.276,107800.0
2008-10-28 14:40:00,15.52,15.7,15.5,15.67,253000.0,12.2839,12.4264,12.2681,12.4026,253000.0
2008-10-28 14:50:00,15.68,15.83,15.66,15.77,425000.0,12.4105,12.5292,12.3947,12.4818,425000.0
2008-10-28 15:00:00,15.78,15.83,15.68,15.69,209800.0,12.4897,12.5292,12.4105,12.4184,209800.0
2008-10-28 15:10:00,15.7,15.9,15.7,15.89,372500.0,12.4264,12.5846,12.4264,12.5767,372500.0
2008-10-28 15:20:00,15.9,16.05,15.9,16.05,551000.0,12.5846,12.7034,12.5846,12.7034,551000.0
2008-10-28 15:30:00,16.06,16.2,15.9,16.14,692300.0,12.7113,12.8221,12.5846,12.7746,692300.0
2008-10-28 15:40:00,16.15,16.27,16.14,16.27,1722100.0,12.7825,12.8775,12.7746,12.8775,1722100.0
2008-10-28 15:50:00,16.28,16.57,16.24,16.54,1605900.0,12.8854,13.1149,12.8538,13.0912,1605900.0
2008-10-28 16:00:00,16.46,16.75,16.3,16.74,53900.0,13.0279,13.2574,12.9012,13.2495,53900.0
2008-10-28 16:10:00,16.74,16.74,16.74,16.74,0.0,13.2495,13.2495,13.2495,13.2495,0.0
2008-10-29 09:30:00,16.55,16.55,16.17,16.26,142000.0,13.0991,13.0991,12.7984,12.8696,142000.0
2008-10-29 09:40:00,16.28,16.4,16.28,16.35,143500.0,12.8854,12.9804,12.8854,12.9408,143500.0
2008-10-29 09:50:00,16.35,16.39,16.25,16.29,309000.0,12.9408,12.9725,12.8617,12.8933,309000.0
2008-10-29 10:00:00,16.28,16.43,16.22,16.42,464700.0,12.8854,13.0041,12.8379,12.9962,464700.0
2008-10-29 10:10:00,16.43,16.52,16.35,16.47,243800.0,13.0041,13.0754,12.9408,13.0358,243800.0
2008-10-29 10:20:00,16.46,16.52,16.42,16.46,293300.0,13.0279,13.0754,12.9962,13.0279,293300.0
2008-10-29 10:30:00,16.47,16.5,16.32,16.34,208100.0,13.0358,13.0595,12.9171,12.9329,208100.0
2008-10-29 10:40:00,16.35,16.35,16.26,16.26,253900.0,12.9408,12.9408,12.8696,12.8696,253900.0
2008-10-29 10:50:00,16.28,16.31,16.22,16.24,257200.0,12.8854,12.9092,12.8379,12.8538,257200.0
2008-10-29 11:00:00,16.23,16.31,16.22,16.3,152200.0,12.8458,12.9092,12.8379,12.9012,152200.0
2008-10-29 11:10:00,16.29,16.33,16.23,16.33,185700.0,12.8933,12.925,12.8458,12.925,185700.0
2008-10-29 11:20:00,16.35,16.37,16.3,16.36,615800.0,12.9408,12.9566,12.9012,12.9487,615800.0
2008-10-29 11:30:00,16.34,16.36,16.29,16.33,585200.0,12.9329,12.9487,12.8933,12.925,585200.0
2008-10-29 11:40:00,16.33,16.34,16.28,16.32,729100.0,12.925,12.9329,12.8854,12.9171,729100.0
2008-10-29 11:50:00,16.33,16.39,16.31,16.38,192800.0,12.925,12.9725,12.9092,12.9646,192800.0
2008-10-29 12:00:00,16.39,16.39,16.34,16.36,260400.0,12.9725,12.9725,12.9329,12.9487,260400.0
2008-10-29 12:10:00,16.35,16.39,16.34,16.37,75800.0,12.9408,12.9725,12.9329,12.9566,75800.0
2008-10-29 12:20:00,16.37,16.49,16.37,16.49,357900.0,12.9566,13.0516,12.9566,13.0516,357900.0
2008-10-29 12:30:00,16.5,16.63,16.5,16.6,353600.0,13.0595,13.1624,13.0595,13.1387,353600.0
2008-10-29 12:40:00,16.59,16.6,16.52,16.57,523200.0,13.1308,13.1387,13.0754,13.1149,523200.0
2008-10-29 12:50:00,16.57,16.6,16.51,16.52,638800.0,13.1149,13.1387,13.0675,13.0754,638800.0
2008-10-29 13:00:00,16.53,16.54,16.49,16.5,99300.0,13.0833,13.0912,13.0516,13.0595,99300.0
2008-10-29 13:10:00,16.51,16.52,16.45,16.48,118400.0,13.0675,13.0754,13.02,13.0437,118400.0
2008-10-29 13:20:00,16.47,16.57,16.47,16.54,109900.0,13.0358,13.1149,13.0358,13.0912,109900.0
2008-10-29 13:30:00,16.54,16.64,16.54,16.61,212000.0,13.0912,13.1704,13.0912,13.1466,212000.0
2008-10-29 13:40:00,16.61,16.62,16.54,16.56,166200.0,13.1466,13.1545,13.0912,13.107,166200.0
2008-10-29 13:50:00,16.56,16.62,16.51,16.51,269500.0,13.107,13.1545,13.0675,13.0675,269500.0
2008-10-29 14:00:00,16.5,16.54,16.42,16.45,233100.0,13.0595,13.0912,12.9962,13.02,233100.0
2008-10-29 14:10:00,16.45,16.55,16.28,16.47,486600.0,13.02,13.0991,12.8854,13.0358,486600.0
2008-10-29 14:20:00,16.46,16.59,16.2,16.35,726100.0,13.0279,13.1308,12.8221,12.9408,726100.0
2008-10-29 14:30:00,16.35,16.37,16.14,16.34,612500.0,12.9408,12.9566,12.7746,12.9329,612500.0
2008-10-29 14:40:00,16.34,16.52,16.34,16.5,574300.0,12.9329,13.0754,12.9329,13.0595,574300.0
2008-10-29 14:50:00,16.49,16.49,16.31,16.4,676300.0,13.0516,13.0516,12.9092,12.9804,676300.0
2008-10-29 15:00:00,16.41,16.45,16.3,16.37,809100.0,12.9883,13.02,12.9012,12.9566,809100.0
2008-10-29 15:10:00,16.36,16.73,16.34,16.72,721900.0,12.9487,13.2416,12.9329,13.2337,721900.0
2008-10-29 15:20:00,16.72,16.84,16.71,16.71,663100.0,13.2337,13.3286,13.2258,13.2258,663100.0
2008-10-29 15:30:00,16.71,16.84,16.59,16.66,793700.0,13.2258,13.3286,13.1308,13.1862,793700.0
2008-10-29 15:40:00,16.66,16.87,16.66,16.81,1142400.0,13.1862,13.3524,13.1862,13.3049,1142400.0
2008-10-29 15:50:00,16.81,16.84,16.12,16.17,879700.0,13.3049,13.3286,12.7588,12.7984,879700.0
2008-10-29 16:00:00,16.11,16.42,16.0,16.0,41200.0,12.7509,12.9962,12.6638,12.6638,41200.0
2008-10-29 16:10:00,16.0,16.0,16.0,16.0,0.0,12.6638,12.6638,12.6638,12.6638,0.0
2008-10-30 09:30:00,16.65,16.91,16.65,16.74,633400.0,13.1783,13.3841,13.1783,13.2495,633400.0
2008-10-30 09:40:00,16.74,16.85,16.7,16.77,989100.0,13.2495,13.3366,13.2178,13.2732,989100.0
2008-10-30 09:50:00,16.77,16.77,16.64,16.7,547800.0,13.2732,13.2732,13.1704,13.2178,547800.0
2008-10-30 10:00:00,16.7,16.79,16.65,16.75,718000.0,13.2178,13.2891,13.1783,13.2574,718000.0
2008-10-30 10:10:00,16.76,16.8,16.58,16.58,517400.0,13.2653,13.297,13.1229,13.1229,517400.0
2008-10-30 10:20:00,16.58,16.62,16.53,16.54,453100.0,13.1229,13.1545,13.0833,13.0912,453100.0
2008-10-30 10:30:00,16.54,16.59,16.47,16.52,654100.0,13.0912,13.1308,13.0358,13.0754,654100.0
2008-10-30 10:40:00,16.52,16.53,16.43,16.46,996200.0,13.0754,13.0833,13.0041,13.0279,996200.0
2008-10-30 10:50:00,16.46,16.57,16.45,16.51,677200.0,13.0279,13.1149,13.02,13.0675,677200.0
2008-10-30 11:00:00,16.5,16.63,16.5,16.56,537800.0,13.0595,13.1624,13.0595,13.107,537800.0
2008-10-30 11:10:00,16.56,16.59,16.43,16.45,764500.0,13.107,13.1308,13.0041,13.02,764500.0
2008-10-30 11:20:00,16.46,16.51,16.42,16.45,748100.0,13.0279,13.0675,12.9962,13.02,748100.0
2008-10-30 11:30:00,16.45,16.49,16.36,16.41,313600.0,13.02,13.0516,12.9487,12.9883,313600.0
2008-10-30 11:40:00,16.41,16.45,16.34,16.38,371400.0,12.9883,13.02,12.9329,12.9646,371400.0
2008-10-30 11:50:00,16.37,16.38,16.28,16.35,295900.0,12.9566,12.9646,12.8854,12.9408,295900.0
2008-10-30 12:00:00,16.35,16.47,16.35,16.42,2194300.0,12.9408,13.0358,12.9408,12.9962,2194300.0
2008-10-30 12:10:00,16.42,16.45,16.38,16.44,390100.0,12.9962,13.02,12.9646,13.0121,390100.0
2008-10-30 12:20:00,16.44,16.48,16.39,16.4,159900.0,13.0121,13.0437,12.9725,12.9804,159900.0
2008-10-30 12:30:00,16.42,16.52,16.4,16.48,230900.0,12.9962,13.0754,12.9804,13.0437,230900.0
2008-10-30 12:40:00,16.48,16.5,16.43,16.49,255100.0,13.0437,13.0595,13.0041,13.0516,255100.0
2008-10-30 12:50:00,16.5,16.5,16.41,16.43,403900.0,13.0595,13.0595,12.9883,13.0041,403900.0
2008-10-30 13:00:00,16.42,16.53,16.39,16.53,203000.0,12.9962,13.0833,12.9725,13.0833,203000.0
2008-10-30 13:10:00,16.54,16.62,16.52,16.59,145700.0,13.0912,13.1545,13.0754,13.1308,145700.0
2008-10-30 13:20:00,16.58,16.59,16.49,16.49,139900.0,13.1229,13.1308,13.0516,13.0516,139900.0
2008-10-30 13:30:00,16.49,16.58,16.48,16.57,238100.0,13.0516,13.1229,13.0437,13.1149,238100.0
2008-10-30 13:40:00,16.57,16.57,16.44,16.49,259100.0,13.1149,13.1149,13.0121,13.0516,259100.0
2008-10-30 13:50:00,16.49,16.58,16.48,16.55,246300.0,13.0516,13.1229,13.0437,13.0991,246300.0
2008-10-30 14:00:00,16.55,16.64,16.54,16.63,199500.0,13.0991,13.1704,13.0912,13.1624,199500.0
2008-10-30 14:10:00,16.64,16.65,16.57,16.59,224800.0,13.1704,13.1783,13.1149,13.1308,224800.0
2008-10-30 14:20:00,16.6,16.75,16.59,16.69,239000.0,13.1387,13.2574,13.1308,13.2099,239000.0
2008-10-30 14:30:00,16.68,16.76,16.63,16.7,289100.0,13.202,13.2653,13.1624,13.2178,289100.0
2008-10-30 14:40:00,16.71,16.74,16.66,16.74,249500.0,13.2258,13.2495,13.1862,13.2495,249500.0
2008-10-30 14:50:00,16.74,16.75,16.64,16.7,302200.0,13.2495,13.2574,13.1704,13.2178,302200.0
2008-10-30 15:00:00,16.7,16.79,16.66,16.74,334900.0,13.2178,13.2891,13.1862,13.2495,334900.0
2008-10-30 15:10:00,16.73,16.74,16.53,16.57,539900.0,13.2416,13.2495,13.0833,13.1149,539900.0
2008-10-30 15:20:00,16.56,16.65,16.49,16.6,423100.0,13.107,13.1783,13.0516,13.1387,423100.0
2008-10-30 15:30:00,16.6,16.62,16.42,16.53,562500.0,13.1387,13.1545,12.9962,13.0833,562500.0
2008-10-30 15:40:00,16.53,16.6,16.39,16.54,768600.0,13.0833,13.1387,12.9725,13.0912,768600.0
2008-10-30 15:50:00,16.55,16.7,16.48,16.58,627800.0,13.0991,13.2178,13.0437,13.1229,627800.0
2008-10-30 16:00:00,16.6,16.84,16.58,16.84,21100.0,13.1387,13.3286,13.1229,13.3286,21100.0
2008-10-30 16:10:00,16.84,16.84,16.84,16.84,0.0,13.3286,13.3286,13.3286,13.3286,0.0
2008-10-31 09:30:00,16.44,16.53,16.38,16.48,165300.0,13.0121,13.0833,12.9646,13.0437,165300.0
2008-10-31 09:40:00,16.49,16.49,16.35,16.38,562800.0,13.0516,13.0516,12.9408,12.9646,562800.0
2008-10-31 09:50:00,16.38,16.45,16.35,16.45,243000.0,12.9646,13.02,12.9408,13.02,243000.0
2008-10-31 10:00:00,16.44,16.54,16.43,16.53,256300.0,13.0121,13.0912,13.0041,13.0833,256300.0
2008-10-31 10:10:00,16.53,16.59,16.5,16.57,285700.0,13.0833,13.1308,13.0595,13.1149,285700.0
2008-10-31 10:20:00,16.58,16.59,16.48,16.53,180300.0,13.1229,13.1308,13.0437,13.0833,180300.0
2008-10-31 10:30:00,16.53,16.58,16.48,16.5,314100.0,13.0833,13.1229,13.0437,13.0595,314100.0
2008-10-31 10:40:00,16.5,16.53,16.46,16.49,326400.0,13.0595,13.0833,13.0279,13.0516,326400.0
2008-10-31 10:50:00,16.48,16.53,16.45,16.53,275000.0,13.0437,13.0833,13.02,13.0833,275000.0
2008-10-31 11:00:00,16.53,16.62,16.53,16.57,243100.0,13.0833,13.1545,13.0833,13.1149,243100.0
2008-10-31 11:10:00,16.58,16.69,16.54,16.69,262900.0,13.1229,13.2099,13.0912,13.2099,262900.0
2008-10-31 11:20:00,16.7,16.71,16.63,16.67,274300.0,13.2178,13.2258,13.1624,13.1941,274300.0
2008-10-31 11:30:00,16.67,16.7,16.64,16.7,205500.0,13.1941,13.2178,13.1704,13.2178,205500.0
2008-10-31 11:40:00,16.7,16.74,16.64,16.67,5860300.0,13.2178,13.2495,13.1704,13.1941,5860300.0
2008-10-31 11:50:00,16.68,16.8,16.67,16.73,1829100.0,13.202,13.297,13.1941,13.2416,1829100.0
2008-10-31 12:00:00,16.72,16.73,16.69,16.7,806200.0,13.2337,13.2416,13.2099,13.2178,806200.0
2008-10-31 12:10:00,16.7,16.7,16.58,16.63,516100.0,13.2178,13.2178,13.1229,13.1624,516100.0
2008-10-31 12:20:00,16.63,16.67,16.59,16.63,498400.0,13.1624,13.1941,13.1308,13.1624,498400.0
2008-10-31 12:30:00,16.62,16.65,16.57,16.61,66800.0,13.1545,13.1783,13.1149,13.1466,66800.0
2008-10-31 12:40:00,16.61,16.65,16.61,16.65,656400.0,13.1466,13.1783,13.1466,13.1783,656400.0
2008-10-31 12:50:00,16.65,16.69,16.64,16.68,192300.0,13.1783,13.2099,13.1704,13.202,192300.0
2008-10-31 13:00:00,16.67,16.74,16.67,16.71,135100.0,13.1941,13.2495,13.1941,13.2258,135100.0
2008-10-31 13:10:00,16.71,16.78,16.7,16.78,95000.0,13.2258,13.2812,13.2178,13.2812,95000.0
2008-10-31 13:20:00,16.78,16.92,16.77,16.87,848300.0,13.2812,13.392,13.2732,13.3524,848300.0
2008-10-31 13:30:00,16.88,16.99,16.88,16.9,210800.0,13.3603,13.4474,13.3603,13.3761,210800.0
2008-10-31 13:40:00,16.9,16.91,16.85,16.89,144800.0,13.3761,13.3841,13.3366,13.3682,144800.0
2008-10-31 13:50:00,16.9,16.9,16.83,16.86,247400.0,13.3761,13.3761,13.3207,13.3445,247400.0
2008-10-31 14:00:00,16.87,16.93,16.84,16.9,344100.0,13.3524,13.3999,13.3286,13.3761,344100.0
2008-10-31 14:10:00,16.9,16.92,16.76,16.77,290200.0,13.3761,13.392,13.2653,13.2732,290200.0
2008-10-31 14:20:00,16.78,16.84,16.74,16.82,283000.0,13.2812,13.3286,13.2495,13.3128,283000.0
2008-10-31 14:30:00,16.83,16.91,16.76,16.89,358100.0,13.3207,13.3841,13.2653,13.3682,358100.0
2008-10-31 14:40:00,16.89,16.91,16.79,16.84,428500.0,13.3682,13.3841,13.2891,13.3286,428500.0
2008-10-31 14:50:00,16.85,16.94,16.85,16.93,287600.0,13.3366,13.4078,13.3366,13.3999,287600.0
2008-10-31 15:00:00,16.94,17.02,16.89,16.95,461700.0,13.4078,13.4711,13.3682,13.4157,461700.0
2008-10-31 15:10:00,16.95,16.97,16.77,16.77,719100.0,13.4157,13.4315,13.2732,13.2732,719100.0
2008-10-31 15:20:00,16.77,16.85,16.66,16.66,858400.0,13.2732,13.3366,13.1862,13.1862,858400.0
2008-10-31 15:30:00,16.66,16.8,16.65,16.8,817400.0,13.1862,13.297,13.1783,13.297,817400.0
2008-10-31 15:40:00,16.81,16.81,16.49,16.57,1941400.0,13.3049,13.3049,13.0516,13.1149,1941400.0
2008-10-31 15:50:00,16.56,16.71,16.45,16.64,759000.0,13.107,13.2258,13.02,13.1704,759000.0
2008-10-31 16:00:00,16.68,16.74,16.5,16.5,2700.0,13.202,13.2495,13.0595,13.0595,2700.0
2008-10-31 16:10:00,16.5,16.5,16.5,16.5,0.0,13.0595,13.0595,13.0595,13.0595,0.0
2008-11-03 09:30:00,16.69,16.71,16.52,16.67,211200.0,13.2099,13.2258,13.0754,13.1941,211200.0
2008-11-03 09:40:00,16.67,16.79,16.67,16.78,152500.0,13.1941,13.2891,13.1941,13.2812,152500.0
2008-11-03 09:50:00,16.79,16.79,16.73,16.73,201900.0,13.2891,13.2891,13.2416,13.2416,201900.0
2008-11-03 10:00:00,16.72,16.74,16.65,16.72,351900.0,13.2337,13.2495,13.1783,13.2337,351900.0
2008-11-03 10:10:00,16.72,16.79,16.7,16.74,177600.0,13.2337,13.2891,13.2178,13.2495,177600.0
2008-11-03 10:20:00,16.76,16.76,16.64,16.65,182600.0,13.2653,13.2653,13.1704,13.1783,182600.0
2008-11-03 10:30:00,16.65,16.71,16.6,16.7,215800.0,13.1783,13.2258,13.1387,13.2178,215800.0
2008-11-03 10:40:00,16.7,16.75,16.66,16.73,143900.0,13.2178,13.2574,13.1862,13.2416,143900.0
2008-11-03 10:50:00,16.74,16.77,16.71,16.73,137500.0,13.2495,13.2732,13.2258,13.2416,137500.0
2008-11-03 11:00:00,16.73,16.75,16.7,16.73,96800.0,13.2416,13.2574,13.2178,13.2416,96800.0
2008-11-03 11:10:00,16.74,16.76,16.68,16.69,132500.0,13.2495,13.2653,13.202,13.2099,132500.0
2008-11-03 11:20:00,16.68,16.71,16.67,16.71,87700.0,13.202,13.2258,13.1941,13.2258,87700.0
2008-11-03 11:30:00,16.71,16.74,16.7,16.73,102500.0,13.2258,13.2495,13.2178,13.2416,102500.0
2008-11-03 11:40:00,16.74,16.77,16.73,16.75,105300.0,13.2495,13.2732,13.2416,13.2574,105300.0
2008-11-03 11:50:00,16.75,16.8,16.74,16.79,88500.0,13.2574,13.297,13.2495,13.2891,88500.0
2008-11-03 12:00:00,16.79,16.82,16.77,16.79,105400.0,13.2891,13.3128,13.2732,13.2891,105400.0
2008-11-03 12:10:00,16.79,16.83,16.79,16.81,166500.0,13.2891,13.3207,13.2891,13.3049,166500.0
2008-11-03 12:20:00,16.81,16.83,16.78,16.82,134800.0,13.3049,13.3207,13.2812,13.3128,134800.0
2008-11-03 12:30:00,16.81,16.84,16.8,16.81,116100.0,13.3049,13.3286,13.297,13.3049,116100.0
2008-11-03 12:40:00,16.81,16.81,16.77,16.77,144100.0,13.3049,13.3049,13.2732,13.2732,144100.0
2008-11-03 12:50:00,16.78,16.8,16.75,16.77,150700.0,13.2812,13.297,13.2574,13.2732,150700.0
2008-11-03 13:00:00,16.77,16.81,16.77,16.81,125300.0,13.2732,13.3049,13.2732,13.3049,125300.0
2008-11-03 13:10:00,16.8,16.82,16.77,16.78,101700.0,13.297,13.3128,13.2732,13.2812,101700.0
2008-11-03 13:20:00,16.77,16.79,16.75,16.76,285000.0,13.2732,13.2891,13.2574,13.2653,285000.0
2008-11-03 13:30:00,16.75,16.77,16.73,16.75,124100.0,13.2574,13.2732,13.2416,13.2574,124100.0
2008-11-03 13:40:00,16.76,16.77,16.72,16.74,103400.0,13.2653,13.2732,13.2337,13.2495,103400.0
2008-11-03 13:50:00,16.74,16.74,16.68,16.69,88400.0,13.2495,13.2495,13.202,13.2099,88400.0
2008-11-03 14:00:00,16.7,16.71,16.67,16.7,75100.0,13.2178,13.2258,13.1941,13.2178,75100.0
2008-11-03 14:10:00,16.7,16.7,16.64,16.65,138200.0,13.2178,13.2178,13.1704,13.1783,138200.0
2008-11-03 14:20:00,16.64,16.7,16.63,16.7,136400.0,13.1704,13.2178,13.1624,13.2178,136400.0
2008-11-03 14:30:00,16.7,16.72,16.68,16.69,83600.0,13.2178,13.2337,13.202,13.2099,83600.0
2008-11-03 14:40:00,16.69,16.71,16.67,16.7,143900.0,13.2099,13.2258,13.1941,13.2178,143900.0
2008-11-03 14:50:00,16.7,16.7,16.62,16.62,109200.0,13.2178,13.2178,13.1545,13.1545,109200.0
2008-11-03 15:00:00,16.62,16.63,16.56,16.61,245200.0,13.1545,13.1624,13.107,13.1466,245200.0
2008-11-03 15:10:00,16.61,16.67,16.6,16.64,291800.0,13.1466,13.1941,13.1387,13.1704,291800.0
2008-11-03 15:20:00,16.64,16.64,16.56,16.61,326500.0,13.1704,13.1704,13.107,13.1466,326500.0
2008-11-03 15:30:00,16.61,16.68,16.59,16.67,354300.0,13.1466,13.202,13.1308,13.1941,354300.0
2008-11-03 15:40:00,16.67,16.74,16.67,16.71,256400.0,13.1941,13.2495,13.1941,13.2258,256400.0
2008-11-03 15:50:00,16.7,16.72,16.6,16.65,488700.0,13.2178,13.2337,13.1387,13.1783,488700.0
2008-11-03 16:00:00,16.65,16.65,16.65,16.65,0.0,13.1783,13.1783,13.1783,13.1783,0.0
2008-11-03 16:10:00,16.65,16.65,16.65,16.65,0.0,13.1783,13.1783,13.1783,13.1783,0.0
2008-11-04 09:30:00,16.96,17.05,16.95,16.96,341200.0,13.4236,13.4949,13.4157,13.4236,341200.0
2008-11-04 09:40:00,16.96,17.0,16.89,16.93,1771100.0,13.4236,13.4553,13.3682,13.3999,1771100.0
2008-11-04 09:50:00,16.93,16.96,16.84,16.86,200400.0,13.3999,13.4236,13.3286,13.3445,200400.0
2008-11-04 10:00:00,16.86,16.92,16.85,16.89,889600.0,13.3445,13.392,13.3366,13.3682,889600.0
2008-11-04 10:10:00,16.9,17.01,16.9,17.0,241900.0,13.3761,13.4632,13.3761,13.4553,241900.0
2008-11-04 10:20:00,17.01,17.05,16.98,17.04,676500.0,13.4632,13.4949,13.4395,13.4869,676500.0
2008-11-04 10:30:00,17.04,17.13,17.03,17.1,1182300.0,13.4869,13.5582,13.479,13.5344,1182300.0
2008-11-04 10:40:00,17.1,17.15,17.08,17.14,243400.0,13.5344,13.574,13.5186,13.5661,243400.0
2008-11-04 10:50:00,17.15,17.2,17.12,17.16,205300.0,13.574,13.6136,13.5503,13.5819,205300.0
2008-11-04 11:00:00,17.17,17.27,17.17,17.23,914300.0,13.5898,13.669,13.5898,13.6373,914300.0
2008-11-04 11:10:00,17.24,17.25,17.21,17.23,140800.0,13.6452,13.6532,13.6215,13.6373,140800.0
2008-11-04 11:20:00,17.22,17.24,17.2,17.23,170400.0,13.6294,13.6452,13.6136,13.6373,170400.0
2008-11-04 11:30:00,17.23,17.23,17.17,17.18,129600.0,13.6373,13.6373,13.5898,13.5978,129600.0
2008-11-04 11:40:00,17.18,17.24,17.18,17.24,196500.0,13.5978,13.6452,13.5978,13.6452,196500.0
2008-11-04 11:50:00,17.26,17.33,17.25,17.3,245800.0,13.6611,13.7165,13.6532,13.6927,245800.0
2008-11-04 12:00:00,17.3,17.31,17.21,17.23,187600.0,13.6927,13.7006,13.6215,13.6373,187600.0
2008-11-04 12:10:00,17.22,17.25,17.21,17.22,203200.0,13.6294,13.6532,13.6215,13.6294,203200.0
2008-11-04 12:20:00,17.22,17.26,17.21,17.21,99900.0,13.6294,13.6611,13.6215,13.6215,99900.0
2008-11-04 12:30:00,17.2,17.22,17.19,17.21,154600.0,13.6136,13.6294,13.6057,13.6215,154600.0
2008-11-04 12:40:00,17.2,17.22,17.17,17.21,66400.0,13.6136,13.6294,13.5898,13.6215,66400.0
2008-11-04 12:50:00,17.21,17.22,17.19,17.2,146300.0,13.6215,13.6294,13.6057,13.6136,146300.0
2008-11-04 13:00:00,17.21,17.25,17.2,17.22,199000.0,13.6215,13.6532,13.6136,13.6294,199000.0
2008-11-04 13:10:00,17.21,17.25,17.17,17.23,136000.0,13.6215,13.6532,13.5898,13.6373,136000.0
2008-11-04 13:20:00,17.23,17.26,17.23,17.26,67800.0,13.6373,13.6611,13.6373,13.6611,67800.0
2008-11-04 13:30:00,17.26,17.26,17.22,17.25,191800.0,13.6611,13.6611,13.6294,13.6532,191800.0
2008-11-04 13:40:00,17.25,17.31,17.25,17.28,119200.0,13.6532,13.7006,13.6532,13.6769,119200.0
2008-11-04 13:50:00,17.27,17.3,17.25,17.26,122400.0,13.669,13.6927,13.6532,13.6611,122400.0
2008-11-04 14:00:00,17.26,17.27,17.14,17.15,230300.0,13.6611,13.669,13.5661,13.574,230300.0
2008-11-04 14:10:00,17.15,17.19,17.13,17.19,131000.0,13.574,13.6057,13.5582,13.6057,131000.0
2008-11-04 14:20:00,17.19,17.23,17.17,17.22,106300.0,13.6057,13.6373,13.5898,13.6294,106300.0
2008-11-04 14:30:00,17.23,17.24,17.17,17.18,118200.0,13.6373,13.6452,13.5898,13.5978,118200.0
2008-11-04 14:40:00,17.19,17.23,17.13,17.13,88100.0,13.6057,13.6373,13.5582,13.5582,88100.0
2008-11-04 14:50:00,17.13,17.14,17.06,17.09,164000.0,13.5582,13.5661,13.5028,13.5265,164000.0
2008-11-04 15:00:00,17.09,17.1,16.99,17.04,213100.0,13.5265,13.5344,13.4474,13.4869,213100.0
2008-11-04 15:10:00,17.05,17.13,17.0,17.1,280100.0,13.4949,13.5582,13.4553,13.5344,280100.0
2008-11-04 15:20:00,17.09,17.14,17.04,17.11,135100.0,13.5265,13.5661,13.4869,13.5423,135100.0
2008-11-04 15:30:00,17.11,17.24,17.11,17.21,363500.0,13.5423,13.6452,13.5423,13.6215,363500.0
2008-11-04 15:40:00,17.22,17.34,17.21,17.29,413300.0,13.6294,13.7244,13.6215,13.6848,413300.0
2008-11-04 15:50:00,17.29,17.33,17.16,17.29,555100.0,13.6848,13.7165,13.5819,13.6848,555100.0
2008-11-04 16:00:00,17.32,17.45,17.18,17.18,5800.0,13.7086,13.8115,13.5978,13.5978,5800.0
2008-11-04 16:10:00,17.18,17.18,17.18,17.18,300.0,13.5978,13.5978,13.5978,13.5978,300.0
2008-11-05 09:30:00,17.01,17.14,17.0,17.09,213200.0,13.4632,13.5661,13.4553,13.5265,213200.0
2008-11-05 09:40:00,17.09,17.09,16.95,16.99,256600.0,13.5265,13.5265,13.4157,13.4474,256600.0
2008-11-05 09:50:00,16.98,17.01,16.94,16.96,133300.0,13.4395,13.4632,13.4078,13.4236,133300.0
2008-11-05 10:00:00,16.95,17.03,16.93,17.02,210700.0,13.4157,13.479,13.3999,13.4711,210700.0
2008-11-05 10:10:00,17.01,17.04,16.97,17.03,115200.0,13.4632,13.4869,13.4315,13.479,115200.0
2008-11-05 10:20:00,17.03,17.09,17.03,17.08,129400.0,13.479,13.5265,13.479,13.5186,129400.0
2008-11-05 10:30:00,17.08,17.12,17.03,17.03,118500.0,13.5186,13.5503,13.479,13.479,118500.0
2008-11-05 10:40:00,17.03,17.07,17.02,17.07,109000.0,13.479,13.5107,13.4711,13.5107,109000.0
2008-11-05 10:50:00,17.07,17.07,16.99,16.99,152900.0,13.5107,13.5107,13.4474,13.4474,152900.0
2008-11-05 11:00:00,17.01,17.03,16.99,17.01,131400.0,13.4632,13.479,13.4474,13.4632,131400.0
2008-11-05 11:10:00,17.01,17.04,16.99,17.03,164300.0,13.4632,13.4869,13.4474,13.479,164300.0
2008-11-05 11:20:00,17.03,17.03,16.97,16.98,99800.0,13.479,13.479,13.4315,13.4395,99800.0
2008-11-05 11:30:00,16.97,16.97,16.93,16.94,93800.0,13.4315,13.4315,13.3999,13.4078,93800.0
2008-11-05 11:40:00,16.95,16.97,16.87,16.89,296800.0,13.4157,13.4315,13.3524,13.3682,296800.0
2008-11-05 11:50:00,16.89,16.89,16.84,16.89,121100.0,13.3682,13.3682,13.3286,13.3682,121100.0
2008-11-05 12:00:00,16.89,16.9,16.85,16.87,59200.0,13.3682,13.3761,13.3366,13.3524,59200.0
2008-11-05 12:10:00,16.87,16.87,16.76,16.78,651900.0,13.3524,13.3524,13.2653,13.2812,651900.0
2008-11-05 12:20:00,16.78,16.8,16.68,16.68,850200.0,13.2812,13.297,13.202,13.202,850200.0
2008-11-05 12:30:00,16.69,16.72,16.61,16.61,134200.0,13.2099,13.2337,13.1466,13.1466,134200.0
2008-11-05 12:40:00,16.61,16.67,16.56,16.66,103200.0,13.1466,13.1941,13.107,13.1862,103200.0
2008-11-05 12:50:00,16.65,16.71,16.63,16.7,70700.0,13.1783,13.2258,13.1624,13.2178,70700.0
2008-11-05 13:00:00,16.71,16.72,16.64,16.69,49700.0,13.2258,13.2337,13.1704,13.2099,49700.0
2008-11-05 13:10:00,16.7,16.73,16.69,16.72,32700.0,13.2178,13.2416,13.2099,13.2337,32700.0
2008-11-05 13:20:00,16.72,16.72,16.65,16.7,76200.0,13.2337,13.2337,13.1783,13.2178,76200.0
2008-11-05 13:30:00,16.69,16.69,16.6,16.64,161400.0,13.2099,13.2099,13.1387,13.1704,161400.0
2008-11-05 13:40:00,16.63,16.72,16.61,16.69,85600.0,13.1624,13.2337,13.1466,13.2099,85600.0
2008-11-05 13:50:00,16.68,16.69,16.61,16.62,121000.0,13.202,13.2099,13.1466,13.1545,121000.0
2008-11-05 14:00:00,16.62,16.65,16.54,16.54,233700.0,13.1545,13.1783,13.0912,13.0912,233700.0
2008-11-05 14:10:00,16.54,16.62,16.53,16.58,147200.0,13.0912,13.1545,13.0833,13.1229,147200.0
2008-11-05 14:20:00,16.57,16.6,16.52,16.59,104400.0,13.1149,13.1387,13.0754,13.1308,104400.0
2008-11-05 14:30:00,16.58,16.72,16.58,16.66,257300.0,13.1229,13.2337,13.1229,13.1862,257300.0
2008-11-05 14:40:00,16.67,16.69,16.63,16.65,124000.0,13.1941,13.2099,13.1624,13.1783,124000.0
2008-11-05 14:50:00,16.63,16.72,16.61,16.66,162700.0,13.1624,13.2337,13.1466,13.1862,162700.0
2008-11-05 15:00:00,16.65,16.73,16.63,16.63,239000.0,13.1783,13.2416,13.1624,13.1624,239000.0
2008-11-05 15:10:00,16.63,16.65,16.55,16.58,428600.0,13.1624,13.1783,13.0991,13.1229,428600.0
2008-11-05 15:20:00,16.58,16.59,16.48,16.52,431000.0,13.1229,13.1308,13.0437,13.0754,431000.0
2008-11-05 15:30:00,16.52,16.52,16.35,16.36,562200.0,13.0754,13.0754,12.9408,12.9487,562200.0
2008-11-05 15:40:00,16.35,16.56,16.34,16.5,655000.0,12.9408,13.107,12.9329,13.0595,655000.0
2008-11-05 15:50:00,16.5,16.51,16.27,16.31,706800.0,13.0595,13.0675,12.8775,12.9092,706800.0
2008-11-05 16:00:00,16.26,16.26,16.26,16.26,200.0,12.8696,12.8696,12.8696,12.8696,200.0
2008-11-05 16:10:00,16.3,16.3,16.25,16.25,6900.0,12.9012,12.9012,12.8617,12.8617,6900.0
2008-11-06 09:30:00,16.11,16.22,16.04,16.19,502600.0,12.7509,12.8379,12.6955,12.8142,502600.0
2008-11-06 09:40:00,16.2,16.22,16.04,16.05,280500.0,12.8221,12.8379,12.6955,12.7034,280500.0
2008-11-06 09:50:00,16.04,16.04,15.92,15.95,307300.0,12.6955,12.6955,12.6005,12.6242,307300.0
2008-11-06 10:00:00,15.94,15.94,15.8,15.91,239600.0,12.6163,12.6163,12.5055,12.5926,239600.0
2008-11-06 10:10:00,15.92,15.99,15.9,15.98,216400.0,12.6005,12.6559,12.5846,12.648,216400.0
2008-11-06 10:20:00,15.98,16.0,15.85,15.88,520200.0,12.648,12.6638,12.5451,12.5688,520200.0
2008-11-06 10:30:00,15.89,15.89,15.8,15.84,221800.0,12.5767,12.5767,12.5055,12.5372,221800.0
2008-11-06 10:40:00,15.84,15.84,15.72,15.76,184800.0,12.5372,12.5372,12.4422,12.4738,184800.0
2008-11-06 10:50:00,15.77,15.82,15.72,15.82,132600.0,12.4818,12.5213,12.4422,12.5213,132600.0
2008-11-06 11:00:00,15.82,15.85,15.75,15.76,78400.0,12.5213,12.5451,12.4659,12.4738,78400.0
2008-11-06 11:10:00,15.76,15.79,15.72,15.75,333100.0,12.4738,12.4976,12.4422,12.4659,333100.0
2008-11-06 11:20:00,15.76,15.77,15.69,15.77,263700.0,12.4738,12.4818,12.4184,12.4818,263700.0
2008-11-06 11:30:00,15.78,15.79,15.67,15.73,326800.0,12.4897,12.4976,12.4026,12.4501,326800.0
2008-11-06 11:40:00,15.74,15.83,15.73,15.8,216000.0,12.458,12.5292,12.4501,12.5055,216000.0
2008-11-06 11:50:00,15.79,15.82,15.73,15.78,66700.0,12.4976,12.5213,12.4501,12.4897,66700.0
2008-11-06 12:00:00,15.78,15.83,15.7,15.72,486700.0,12.4897,12.5292,12.4264,12.4422,486700.0
2008-11-06 12:10:00,15.72,15.77,15.69,15.69,186200.0,12.4422,12.4818,12.4184,12.4184,186200.0
2008-11-06 12:20:00,15.7,15.71,15.6,15.6,334600.0,12.4264,12.4343,12.3472,12.3472,334600.0
2008-11-06 12:30:00,15.59,15.59,15.54,15.57,163800.0,12.3393,12.3393,12.2997,12.3235,163800.0
2008-11-06 12:40:00,15.56,15.62,15.54,15.62,185100.0,12.3155,12.363,12.2997,12.363,185100.0
2008-11-06 12:50:00,15.62,15.64,15.56,15.6,83300.0,12.363,12.3789,12.3155,12.3472,83300.0
2008-11-06 13:00:00,15.59,15.62,15.52,15.57,241700.0,12.3393,12.363,12.2839,12.3235,241700.0
2008-11-06 13:10:00,15.58,15.58,15.49,15.51,284400.0,12.3314,12.3314,12.2601,12.276,284400.0
2008-11-06 13:20:00,15.52,15.6,15.52,15.57,216800.0,12.2839,12.3472,12.2839,12.3235,216800.0
2008-11-06 13:30:00,15.57,15.57,15.5,15.54,450600.0,12.3235,12.3235,12.2681,12.2997,450600.0
2008-11-06 13:40:00,15.53,15.53,15.46,15.48,421900.0,12.2918,12.2918,12.2364,12.2522,421900.0
2008-11-06 13:50:00,15.49,15.59,15.46,15.59,204200.0,12.2601,12.3393,12.2364,12.3393,204200.0
2008-11-06 14:00:00,15.59,15.69,15.57,15.63,360200.0,12.3393,12.4184,12.3235,12.3709,360200.0
2008-11-06 14:10:00,15.62,15.67,15.56,15.61,168500.0,12.363,12.4026,12.3155,12.3551,168500.0
2008-11-06 14:20:00,15.61,15.64,15.54,15.56,168700.0,12.3551,12.3789,12.2997,12.3155,168700.0
2008-11-06 14:30:00,15.56,15.72,15.56,15.7,174300.0,12.3155,12.4422,12.3155,12.4264,174300.0
2008-11-06 14:40:00,15.7,15.74,15.67,15.69,208400.0,12.4264,12.458,12.4026,12.4184,208400.0
2008-11-06 14:50:00,15.7,15.74,15.59,15.62,287000.0,12.4264,12.458,12.3393,12.363,287000.0
2008-11-06 15:00:00,15.62,15.65,15.49,15.5,305800.0,12.363,12.3868,12.2601,12.2681,305800.0
2008-11-06 15:10:00,15.51,15.57,15.47,15.57,227500.0,12.276,12.3235,12.2443,12.3235,227500.0
2008-11-06 15:20:00,15.56,15.57,15.44,15.46,821600.0,12.3155,12.3235,12.2206,12.2364,821600.0
2008-11-06 15:30:00,15.46,15.51,15.38,15.39,439000.0,12.2364,12.276,12.1731,12.181,439000.0
2008-11-06 15:40:00,15.39,15.58,15.39,15.46,644000.0,12.181,12.3314,12.181,12.2364,644000.0
2008-11-06 15:50:00,15.46,15.5,15.28,15.28,620200.0,12.2364,12.2681,12.0939,12.0939,620200.0
2008-11-06 16:00:00,15.48,15.53,15.28,15.28,1700.0,12.2522,12.2918,12.0939,12.0939,1700.0
2008-11-06 16:10:00,15.28,15.28,15.28,15.28,0.0,12.0939,12.0939,12.0939,12.0939,0.0
2008-11-07 09:30:00,15.61,15.73,15.61,15.62,114000.0,12.3551,12.4501,12.3551,12.363,114000.0
2008-11-07 09:40:00,15.63,15.65,15.54,15.59,578900.0,12.3709,12.3868,12.2997,12.3393,578900.0
2008-11-07 09:50:00,15.58,15.64,15.55,15.61,229300.0,12.3314,12.3789,12.3076,12.3551,229300.0
2008-11-07 10:00:00,15.62,15.76,15.62,15.74,308000.0,12.363,12.4738,12.363,12.458,308000.0
2008-11-07 10:10:00,15.74,15.79,15.69,15.78,190200.0,12.458,12.4976,12.4184,12.4897,190200.0
2008-11-07 10:20:00,15.78,15.89,15.78,15.83,94800.0,12.4897,12.5767,12.4897,12.5292,94800.0
2008-11-07 10:30:00,15.83,15.91,15.79,15.89,228100.0,12.5292,12.5926,12.4976,12.5767,228100.0
2008-11-07 10:40:00,15.9,15.93,15.86,15.87,469500.0,12.5846,12.6084,12.553,12.5609,469500.0
2008-11-07 10:50:00,15.86,15.89,15.82,15.82,76200.0,12.553,12.5767,12.5213,12.5213,76200.0
2008-11-07 11:00:00,15.83,15.84,15.73,15.73,201100.0,12.5292,12.5372,12.4501,12.4501,201100.0
2008-11-07 11:10:00,15.73,15.8,15.73,15.77,139100.0,12.4501,12.5055,12.4501,12.4818,139100.0
2008-11-07 11:20:00,15.78,15.79,15.64,15.67,248700.0,12.4897,12.4976,12.3789,12.4026,248700.0
2008-11-07 11:30:00,15.67,15.75,15.63,15.73,319400.0,12.4026,12.4659,12.3709,12.4501,319400.0
2008-11-07 11:40:00,15.72,15.8,15.72,15.78,171800.0,12.4422,12.5055,12.4422,12.4897,171800.0
2008-11-07 11:50:00,15.78,15.82,15.73,15.81,159100.0,12.4897,12.5213,12.4501,12.5134,159100.0
2008-11-07 12:00:00,15.82,15.88,15.8,15.86,83300.0,12.5213,12.5688,12.5055,12.553,83300.0
2008-11-07 12:10:00,15.87,15.87,15.8,15.8,96500.0,12.5609,12.5609,12.5055,12.5055,96500.0
2008-11-07 12:20:00,15.8,15.86,15.8,15.81,68100.0,12.5055,12.553,12.5055,12.5134,68100.0
2008-11-07 12:30:00,15.81,15.83,15.76,15.79,85700.0,12.5134,12.5292,12.4738,12.4976,85700.0
2008-11-07 12:40:00,15.79,15.85,15.79,15.83,174100.0,12.4976,12.5451,12.4976,12.5292,174100.0
2008-11-07 12:50:00,15.82,15.86,15.8,15.84,89400.0,12.5213,12.553,12.5055,12.5372,89400.0
2008-11-07 13:00:00,15.84,15.88,15.78,15.78,154400.0,12.5372,12.5688,12.4897,12.4897,154400.0
2008-11-07 13:10:00,15.79,15.81,15.77,15.79,110500.0,12.4976,12.5134,12.4818,12.4976,110500.0
2008-11-07 13:20:00,15.8,15.83,15.78,15.83,82600.0,12.5055,12.5292,12.4897,12.5292,82600.0
2008-11-07 13:30:00,15.83,15.83,15.76,15.76,69400.0,12.5292,12.5292,12.4738,12.4738,69400.0
2008-11-07 13:40:00,15.76,15.76,15.73,15.76,35300.0,12.4738,12.4738,12.4501,12.4738,35300.0
2008-11-07 13:50:00,15.77,15.83,15.77,15.83,80200.0,12.4818,12.5292,12.4818,12.5292,80200.0
2008-11-07 14:00:00,15.83,15.83,15.8,15.8,108600.0,12.5292,12.5292,12.5055,12.5055,108600.0
2008-11-07 14:10:00,15.81,15.85,15.81,15.84,30900.0,12.5134,12.5451,12.5134,12.5372,30900.0
2008-11-07 14:20:00,15.84,15.85,15.77,15.79,161600.0,12.5372,12.5451,12.4818,12.4976,161600.0
2008-11-07 14:30:00,15.8,15.87,15.8,15.87,113600.0,12.5055,12.5609,12.5055,12.5609,113600.0
2008-11-07 14:40:00,15.87,15.91,15.86,15.88,167600.0,12.5609,12.5926,12.553,12.5688,167600.0
2008-11-07 14:50:00,15.88,15.91,15.65,15.65,539700.0,12.5688,12.5926,12.3868,12.3868,539700.0
2008-11-07 15:00:00,15.65,15.71,15.57,15.69,394800.0,12.3868,12.4343,12.3235,12.4184,394800.0
2008-11-07 15:10:00,15.69,15.76,15.66,15.67,492900.0,12.4184,12.4738,12.3947,12.4026,492900.0
2008-11-07 15:20:00,15.66,15.68,15.56,15.6,565700.0,12.3947,12.4105,12.3155,12.3472,565700.0
2008-11-07 15:30:00,15.61,15.71,15.58,15.68,572300.0,12.3551,12.4343,12.3314,12.4105,572300.0
2008-11-07 15:40:00,15.69,15.82,15.69,15.77,618300.0,12.4184,12.5213,12.4184,12.4818,618300.0
2008-11-07 15:50:00,15.77,15.87,15.7,15.84,669800.0,12.4818,12.5609,12.4264,12.5372,669800.0
2008-11-07 16:00:00,15.68,15.68,15.68,15.68,1000.0,12.4105,12.4105,12.4105,12.4105,1000.0
2008-11-07 16:10:00,15.68,15.68,15.68,15.68,0.0,12.4105,12.4105,12.4105,12.4105,0.0
2008-11-10 09:30:00,16.22,16.22,16.04,16.06,171000.0,12.8379,12.8379,12.6955,12.7113,171000.0
2008-11-10 09:40:00,16.05,16.12,16.04,16.06,228500.0,12.7034,12.7588,12.6955,12.7113,228500.0
2008-11-10 09:50:00,16.05,16.08,16.02,16.08,69700.0,12.7034,12.7271,12.6796,12.7271,69700.0
2008-11-10 10:00:00,16.08,16.08,15.98,16.04,205000.0,12.7271,12.7271,12.648,12.6955,205000.0
2008-11-10 10:10:00,16.04,16.11,16.04,16.06,83700.0,12.6955,12.7509,12.6955,12.7113,83700.0
2008-11-10 10:20:00,16.06,16.14,16.03,16.06,117800.0,12.7113,12.7746,12.6875,12.7113,117800.0
2008-11-10 10:30:00,16.07,16.09,16.03,16.07,115700.0,12.7192,12.735,12.6875,12.7192,115700.0
2008-11-10 10:40:00,16.06,16.12,16.03,16.03,70700.0,12.7113,12.7588,12.6875,12.6875,70700.0
2008-11-10 10:50:00,16.03,16.04,15.98,15.99,75400.0,12.6875,12.6955,12.648,12.6559,75400.0
2008-11-10 11:00:00,15.98,15.99,15.93,15.98,453700.0,12.648,12.6559,12.6084,12.648,453700.0
2008-11-10 11:10:00,15.98,15.98,15.9,15.91,284700.0,12.648,12.648,12.5846,12.5926,284700.0
2008-11-10 11:20:00,15.9,15.98,15.9,15.96,79000.0,12.5846,12.648,12.5846,12.6321,79000.0
2008-11-10 11:30:00,15.97,15.98,15.91,15.95,29400.0,12.6401,12.648,12.5926,12.6242,29400.0
2008-11-10 11:40:00,15.95,15.95,15.81,15.81,40400.0,12.6242,12.6242,12.5134,12.5134,40400.0
2008-11-10 11:50:00,15.81,15.82,15.72,15.72,61200.0,12.5134,12.5213,12.4422,12.4422,61200.0
2008-11-10 12:00:00,15.74,15.81,15.73,15.81,56000.0,12.458,12.5134,12.4501,12.5134,56000.0
2008-11-10 12:10:00,15.81,15.85,15.8,15.8,87700.0,12.5134,12.5451,12.5055,12.5055,87700.0
2008-11-10 12:20:00,15.81,15.83,15.72,15.73,122200.0,12.5134,12.5292,12.4422,12.4501,122200.0
2008-11-10 12:30:00,15.72,15.72,15.65,15.66,171000.0,12.4422,12.4422,12.3868,12.3947,171000.0
2008-11-10 12:40:00,15.66,15.67,15.63,15.66,194500.0,12.3947,12.4026,12.3709,12.3947,194500.0
2008-11-10 12:50:00,15.66,15.66,15.59,15.63,81700.0,12.3947,12.3947,12.3393,12.3709,81700.0
2008-11-10 13:00:00,15.62,15.66,15.59,15.66,132900.0,12.363,12.3947,12.3393,12.3947,132900.0
2008-11-10 13:10:00,15.67,15.69,15.65,15.68,47200.0,12.4026,12.4184,12.3868,12.4105,47200.0
2008-11-10 13:20:00,15.68,15.71,15.61,15.69,96600.0,12.4105,12.4343,12.3551,12.4184,96600.0
2008-11-10 13:30:00,15.69,15.71,15.65,15.7,40000.0,12.4184,12.4343,12.3868,12.4264,40000.0
2008-11-10 13:40:00,15.71,15.71,15.61,15.63,53400.0,12.4343,12.4343,12.3551,12.3709,53400.0
2008-11-10 13:50:00,15.63,15.78,15.63,15.77,96600.0,12.3709,12.4897,12.3709,12.4818,96600.0
2008-11-10 14:00:00,15.76,15.8,15.73,15.79,41100.0,12.4738,12.5055,12.4501,12.4976,41100.0
2008-11-10 14:10:00,15.78,15.78,15.67,15.69,64200.0,12.4897,12.4897,12.4026,12.4184,64200.0
2008-11-10 14:20:00,15.7,15.72,15.65,15.66,104800.0,12.4264,12.4422,12.3868,12.3947,104800.0
2008-11-10 14:30:00,15.67,15.68,15.6,15.61,111800.0,12.4026,12.4105,12.3472,12.3551,111800.0
2008-11-10 14:40:00,15.62,15.66,15.56,15.56,79800.0,12.363,12.3947,12.3155,12.3155,79800.0
2008-11-10 14:50:00,15.57,15.62,15.55,15.58,161300.0,12.3235,12.363,12.3076,12.3314,161300.0
2008-11-10 15:00:00,15.58,15.59,15.48,15.53,390300.0,12.3314,12.3393,12.2522,12.2918,390300.0
2008-11-10 15:10:00,15.53,15.65,15.52,15.57,399600.0,12.2918,12.3868,12.2839,12.3235,399600.0
2008-11-10 15:20:00,15.56,15.58,15.51,15.53,287500.0,12.3155,12.3314,12.276,12.2918,287500.0
2008-11-10 15:30:00,15.52,15.63,15.52,15.52,296100.0,12.2839,12.3709,12.2839,12.2839,296100.0
2008-11-10 15:40:00,15.52,15.65,15.52,15.6,396500.0,12.2839,12.3868,12.2839,12.3472,396500.0
2008-11-10 15:50:00,15.6,15.71,15.6,15.67,622700.0,12.3472,12.4343,12.3472,12.4026,622700.0
2008-11-10 16:00:00,15.67,15.67,15.67,15.67,0.0,12.4026,12.4026,12.4026,12.4026,0.0
2008-11-10 16:10:00,15.67,15.67,15.67,15.67,0.0,12.4026,12.4026,12.4026,12.4026,0.0
2008-11-11 09:30:00,15.58,15.58,15.37,15.42,133600.0,12.3314,12.3314,12.1652,12.2047,133600.0
2008-11-11 09:40:00,15.41,15.41,15.29,15.3,127400.0,12.1968,12.1968,12.1018,12.1098,127400.0
2008-11-11 09:50:00,15.3,15.3,15.22,15.25,122700.0,12.1098,12.1098,12.0464,12.0702,122700.0
2008-11-11 10:00:00,15.25,15.29,15.22,15.25,93300.0,12.0702,12.1018,12.0464,12.0702,93300.0
2008-11-11 10:10:00,15.26,15.31,15.24,15.29,136600.0,12.0781,12.1177,12.0623,12.1018,136600.0
2008-11-11 10:20:00,15.3,15.33,15.26,15.27,76700.0,12.1098,12.1335,12.0781,12.086,76700.0
2008-11-11 10:30:00,15.26,15.34,15.25,15.28,63000.0,12.0781,12.1414,12.0702,12.0939,63000.0
2008-11-11 10:40:00,15.28,15.28,15.2,15.22,89800.0,12.0939,12.0939,12.0306,12.0464,89800.0
2008-11-11 10:50:00,15.24,15.29,15.22,15.22,52300.0,12.0623,12.1018,12.0464,12.0464,52300.0
2008-11-11 11:00:00,15.22,15.24,15.15,15.18,207600.0,12.0464,12.0623,11.991,12.0148,207600.0
2008-11-11 11:10:00,15.18,15.22,15.17,15.18,65000.0,12.0148,12.0464,12.0069,12.0148,65000.0
2008-11-11 11:20:00,15.19,15.25,15.18,15.2,40500.0,12.0227,12.0702,12.0148,12.0306,40500.0
2008-11-11 11:30:00,15.2,15.22,15.16,15.22,67300.0,12.0306,12.0464,11.9989,12.0464,67300.0
2008-11-11 11:40:00,15.21,15.29,15.19,15.24,76800.0,12.0385,12.1018,12.0227,12.0623,76800.0
2008-11-11 11:50:00,15.24,15.25,15.21,15.22,42900.0,12.0623,12.0702,12.0385,12.0464,42900.0
2008-11-11 12:00:00,15.21,15.23,15.18,15.19,45800.0,12.0385,12.0544,12.0148,12.0227,45800.0
2008-11-11 12:10:00,15.17,15.21,15.17,15.17,121900.0,12.0069,12.0385,12.0069,12.0069,121900.0
2008-11-11 12:20:00,15.18,15.18,15.13,15.15,32900.0,12.0148,12.0148,11.9752,11.991,32900.0
2008-11-11 12:30:00,15.16,15.19,15.16,15.17,76200.0,11.9989,12.0227,11.9989,12.0069,76200.0
2008-11-11 12:40:00,15.18,15.21,15.17,15.18,48400.0,12.0148,12.0385,12.0069,12.0148,48400.0
2008-11-11 12:50:00,15.17,15.23,15.15,15.23,50200.0,12.0069,12.0544,11.991,12.0544,50200.0
2008-11-11 13:00:00,15.24,15.27,15.21,15.26,85700.0,12.0623,12.086,12.0385,12.0781,85700.0
2008-11-11 13:10:00,15.26,15.27,15.22,15.23,119000.0,12.0781,12.086,12.0464,12.0544,119000.0
2008-11-11 13:20:00,15.23,15.24,15.18,15.2,50100.0,12.0544,12.0623,12.0148,12.0306,50100.0
2008-11-11 13:30:00,15.2,15.21,15.14,15.15,65200.0,12.0306,12.0385,11.9831,11.991,65200.0
2008-11-11 13:40:00,15.15,15.21,15.14,15.19,113900.0,11.991,12.0385,11.9831,12.0227,113900.0
2008-11-11 13:50:00,15.19,15.36,15.18,15.35,217000.0,12.0227,12.1572,12.0148,12.1493,217000.0
2008-11-11 14:00:00,15.34,15.41,15.28,15.31,651200.0,12.1414,12.1968,12.0939,12.1177,651200.0
2008-11-11 14:10:00,15.31,15.41,15.29,15.41,252800.0,12.1177,12.1968,12.1018,12.1968,252800.0
2008-11-11 14:20:00,15.41,15.57,15.41,15.56,533600.0,12.1968,12.3235,12.1968,12.3155,533600.0
2008-11-11 14:30:00,15.56,15.63,15.5,15.51,256000.0,12.3155,12.3709,12.2681,12.276,256000.0
2008-11-11 14:40:00,15.5,15.53,15.42,15.44,146200.0,12.2681,12.2918,12.2047,12.2206,146200.0
2008-11-11 14:50:00,15.44,15.44,15.29,15.29,306400.0,12.2206,12.2206,12.1018,12.1018,306400.0
2008-11-11 15:00:00,15.29,15.42,15.28,15.33,281500.0,12.1018,12.2047,12.0939,12.1335,281500.0
2008-11-11 15:10:00,15.32,15.43,15.32,15.42,378900.0,12.1256,12.2127,12.1256,12.2047,378900.0
2008-11-11 15:20:00,15.43,15.46,15.35,15.38,172500.0,12.2127,12.2364,12.1493,12.1731,172500.0
2008-11-11 15:30:00,15.37,15.37,15.16,15.17,275900.0,12.1652,12.1652,11.9989,12.0069,275900.0
2008-11-11 15:40:00,15.17,15.34,15.17,15.34,460400.0,12.0069,12.1414,12.0069,12.1414,460400.0
2008-11-11 15:50:00,15.34,15.37,15.28,15.33,667700.0,12.1414,12.1652,12.0939,12.1335,667700.0
2008-11-11 16:00:00,15.33,15.36,15.32,15.36,8329400.0,12.1335,12.1572,12.1256,12.1572,8329400.0
2008-11-11 16:10:00,15.39,15.39,15.39,15.39,2000.0,12.181,12.181,12.181,12.181,2000.0
2008-11-12 09:30:00,15.07,15.12,15.02,15.07,399900.0,11.9277,11.9673,11.8881,11.9277,399900.0
2008-11-12 09:40:00,15.07,15.08,14.97,15.03,235500.0,11.9277,11.9356,11.8486,11.8961,235500.0
2008-11-12 09:50:00,15.03,15.14,15.03,15.05,123100.0,11.8961,11.9831,11.8961,11.9119,123100.0
2008-11-12 10:00:00,15.05,15.11,15.01,15.02,146600.0,11.9119,11.9594,11.8802,11.8881,146600.0
2008-11-12 10:10:00,15.02,15.09,15.0,15.03,80600.0,11.8881,11.9435,11.8723,11.8961,80600.0
2008-11-12 10:20:00,15.03,15.04,14.95,14.96,271800.0,11.8961,11.904,11.8327,11.8407,271800.0
2008-11-12 10:30:00,14.96,14.99,14.85,14.88,483600.0,11.8407,11.8644,11.7536,11.7773,483600.0
2008-11-12 10:40:00,14.88,14.96,14.85,14.92,182100.0,11.7773,11.8407,11.7536,11.809,182100.0
2008-11-12 10:50:00,14.91,14.98,14.9,14.96,133600.0,11.8011,11.8565,11.7932,11.8407,133600.0
2008-11-12 11:00:00,14.95,14.95,14.85,14.9,135700.0,11.8327,11.8327,11.7536,11.7932,135700.0
2008-11-12 11:10:00,14.91,14.97,14.85,14.95,185300.0,11.8011,11.8486,11.7536,11.8327,185300.0
2008-11-12 11:20:00,14.95,14.99,14.94,14.95,73400.0,11.8327,11.8644,11.8248,11.8327,73400.0
2008-11-12 11:30:00,14.97,14.99,14.89,14.92,144500.0,11.8486,11.8644,11.7852,11.809,144500.0
2008-11-12 11:40:00,14.92,14.92,14.85,14.87,102500.0,11.809,11.809,11.7536,11.7694,102500.0
2008-11-12 11:50:00,14.87,14.93,14.84,14.92,144600.0,11.7694,11.8169,11.7457,11.809,144600.0
2008-11-12 12:00:00,14.92,14.95,14.89,14.9,91900.0,11.809,11.8327,11.7852,11.7932,91900.0
2008-11-12 12:10:00,14.9,14.9,14.86,14.87,167000.0,11.7932,11.7932,11.7615,11.7694,167000.0
2008-11-12 12:20:00,14.87,14.94,14.85,14.93,376800.0,11.7694,11.8248,11.7536,11.8169,376800.0
2008-11-12 12:30:00,14.93,14.98,14.91,14.97,79800.0,11.8169,11.8565,11.8011,11.8486,79800.0
2008-11-12 12:40:00,14.97,14.97,14.93,14.94,47400.0,11.8486,11.8486,11.8169,11.8248,47400.0
2008-11-12 12:50:00,14.93,14.98,14.92,14.98,48600.0,11.8169,11.8565,11.809,11.8565,48600.0
2008-11-12 13:00:00,14.98,14.99,14.96,14.97,28300.0,11.8565,11.8644,11.8407,11.8486,28300.0
2008-11-12 13:10:00,14.97,14.99,14.89,14.9,111800.0,11.8486,11.8644,11.7852,11.7932,111800.0
2008-11-12 13:20:00,14.9,14.92,14.86,14.92,49000.0,11.7932,11.809,11.7615,11.809,49000.0
2008-11-12 13:30:00,14.91,14.91,14.83,14.87,83300.0,11.8011,11.8011,11.7378,11.7694,83300.0
2008-11-12 13:40:00,14.86,14.91,14.86,14.88,63400.0,11.7615,11.8011,11.7615,11.7773,63400.0
2008-11-12 13:50:00,14.87,14.87,14.76,14.79,136000.0,11.7694,11.7694,11.6824,11.7061,136000.0
2008-11-12 14:00:00,14.8,14.8,14.72,14.73,155400.0,11.714,11.714,11.6507,11.6586,155400.0
2008-11-12 14:10:00,14.73,14.76,14.71,14.75,189600.0,11.6586,11.6824,11.6428,11.6744,189600.0
2008-11-12 14:20:00,14.75,14.82,14.75,14.78,150800.0,11.6744,11.7298,11.6744,11.6982,150800.0
2008-11-12 14:30:00,14.78,14.84,14.75,14.75,142800.0,11.6982,11.7457,11.6744,11.6744,142800.0
2008-11-12 14:40:00,14.76,14.83,14.72,14.74,124100.0,11.6824,11.7378,11.6507,11.6665,124100.0
2008-11-12 14:50:00,14.74,14.76,14.69,14.69,158200.0,11.6665,11.6824,11.6269,11.6269,158200.0
2008-11-12 15:00:00,14.7,14.7,14.65,14.65,103400.0,11.6349,11.6349,11.5953,11.5953,103400.0
2008-11-12 15:10:00,14.66,14.71,14.65,14.7,240400.0,11.6032,11.6428,11.5953,11.6349,240400.0
2008-11-12 15:20:00,14.7,14.7,14.6,14.64,144700.0,11.6349,11.6349,11.5557,11.5874,144700.0
2008-11-12 15:30:00,14.64,14.69,14.62,14.66,228100.0,11.5874,11.6269,11.5715,11.6032,228100.0
2008-11-12 15:40:00,14.67,14.72,14.57,14.63,509500.0,11.6111,11.6507,11.532,11.5795,509500.0
2008-11-12 15:50:00,14.63,14.64,14.58,14.61,1004100.0,11.5795,11.5874,11.5399,11.5636,1004100.0
2008-11-12 16:00:00,14.61,14.61,14.61,14.61,0.0,11.5636,11.5636,11.5636,11.5636,0.0
2008-11-12 16:10:00,14.61,14.61,14.61,14.61,0.0,11.5636,11.5636,11.5636,11.5636,0.0
2008-11-13 09:30:00,14.57,14.71,14.56,14.64,388800.0,11.532,11.6428,11.5241,11.5874,388800.0
2008-11-13 09:40:00,14.63,14.63,14.43,14.43,290500.0,11.5795,11.5795,11.4212,11.4212,290500.0
2008-11-13 09:50:00,14.43,14.46,14.37,14.37,324800.0,11.4212,11.4449,11.3737,11.3737,324800.0
2008-11-13 10:00:00,14.37,14.42,14.34,14.35,291500.0,11.3737,11.4132,11.3499,11.3578,291500.0
2008-11-13 10:10:00,14.36,14.59,14.36,14.56,219400.0,11.3658,11.5478,11.3658,11.5241,219400.0
2008-11-13 10:20:00,14.56,14.68,14.56,14.59,336100.0,11.5241,11.619,11.5241,11.5478,336100.0
2008-11-13 10:30:00,14.6,14.63,14.53,14.57,282400.0,11.5557,11.5795,11.5003,11.532,282400.0
2008-11-13 10:40:00,14.57,14.58,14.43,14.43,151300.0,11.532,11.5399,11.4212,11.4212,151300.0
2008-11-13 10:50:00,14.43,14.5,14.43,14.49,122300.0,11.4212,11.4766,11.4212,11.4687,122300.0
2008-11-13 11:00:00,14.48,14.52,14.36,14.36,178800.0,11.4607,11.4924,11.3658,11.3658,178800.0
2008-11-13 11:10:00,14.37,14.41,14.34,14.34,137300.0,11.3737,11.4053,11.3499,11.3499,137300.0
2008-11-13 11:20:00,14.34,14.45,14.31,14.45,226800.0,11.3499,11.437,11.3262,11.437,226800.0
2008-11-13 11:30:00,14.46,14.48,14.37,14.37,161600.0,11.4449,11.4607,11.3737,11.3737,161600.0
2008-11-13 11:40:00,14.37,14.45,14.36,14.42,119600.0,11.3737,11.437,11.3658,11.4132,119600.0
2008-11-13 11:50:00,14.42,14.46,14.35,14.37,114500.0,11.4132,11.4449,11.3578,11.3737,114500.0
2008-11-13 12:00:00,14.38,14.4,14.35,14.38,144700.0,11.3816,11.3974,11.3578,11.3816,144700.0
2008-11-13 12:10:00,14.37,14.38,14.27,14.27,139500.0,11.3737,11.3816,11.2945,11.2945,139500.0
2008-11-13 12:20:00,14.27,14.29,14.23,14.24,223600.0,11.2945,11.3104,11.2629,11.2708,223600.0
2008-11-13 12:30:00,14.24,14.29,14.23,14.27,152800.0,11.2708,11.3104,11.2629,11.2945,152800.0
2008-11-13 12:40:00,14.28,14.28,14.15,14.15,127300.0,11.3024,11.3024,11.1995,11.1995,127300.0
2008-11-13 12:50:00,14.15,14.15,13.87,13.87,477500.0,11.1995,11.1995,10.9779,10.9779,477500.0
2008-11-13 13:00:00,13.87,14.05,13.87,14.04,416800.0,10.9779,11.1204,10.9779,11.1125,416800.0
2008-11-13 13:10:00,14.04,14.19,14.01,14.15,331500.0,11.1125,11.2312,11.0887,11.1995,331500.0
2008-11-13 13:20:00,14.15,14.2,14.06,14.2,151400.0,11.1995,11.2391,11.1283,11.2391,151400.0
2008-11-13 13:30:00,14.21,14.38,14.18,14.34,470600.0,11.247,11.3816,11.2233,11.3499,470600.0
2008-11-13 13:40:00,14.33,14.51,14.29,14.34,506900.0,11.342,11.4845,11.3104,11.3499,506900.0
2008-11-13 13:50:00,14.33,14.6,14.31,14.38,869700.0,11.342,11.5557,11.3262,11.3816,869700.0
2008-11-13 14:00:00,14.38,14.45,14.32,14.42,689800.0,11.3816,11.437,11.3341,11.4132,689800.0
2008-11-13 14:10:00,14.41,14.55,14.41,14.44,461600.0,11.4053,11.5161,11.4053,11.4291,461600.0
2008-11-13 14:20:00,14.44,14.84,14.44,14.79,509700.0,11.4291,11.7457,11.4291,11.7061,509700.0
2008-11-13 14:30:00,14.79,14.97,14.72,14.96,643600.0,11.7061,11.8486,11.6507,11.8407,643600.0
2008-11-13 14:40:00,14.96,15.04,14.87,14.96,604000.0,11.8407,11.904,11.7694,11.8407,604000.0
2008-11-13 14:50:00,14.96,15.03,14.89,14.9,540600.0,11.8407,11.8961,11.7852,11.7932,540600.0
2008-11-13 15:00:00,14.9,14.95,14.67,14.7,491900.0,11.7932,11.8327,11.6111,11.6349,491900.0
2008-11-13 15:10:00,14.71,14.9,14.71,14.86,704800.0,11.6428,11.7932,11.6428,11.7615,704800.0
2008-11-13 15:20:00,14.86,15.16,14.83,15.16,737900.0,11.7615,11.9989,11.7378,11.9989,737900.0
2008-11-13 15:30:00,15.16,15.27,15.13,15.18,449100.0,11.9989,12.086,11.9752,12.0148,449100.0
2008-11-13 15:40:00,15.18,15.36,15.18,15.3,521900.0,12.0148,12.1572,12.0148,12.1098,521900.0
2008-11-13 15:50:00,15.3,15.56,15.29,15.52,717000.0,12.1098,12.3155,12.1018,12.2839,717000.0
2008-11-13 16:00:00,15.32,15.51,15.32,15.51,31400.0,12.1256,12.276,12.1256,12.276,31400.0
2008-11-13 16:10:00,15.51,15.51,15.51,15.51,0.0,12.276,12.276,12.276,12.276,0.0
2008-11-14 09:30:00,15.17,15.2,15.1,15.13,150000.0,12.0069,12.0306,11.9515,11.9752,150000.0
2008-11-14 09:40:00,15.14,15.28,15.13,15.22,205000.0,11.9831,12.0939,11.9752,12.0464,205000.0
2008-11-14 09:50:00,15.23,15.34,15.21,15.27,315500.0,12.0544,12.1414,12.0385,12.086,315500.0
2008-11-14 10:00:00,15.28,15.3,15.11,15.12,182400.0,12.0939,12.1098,11.9594,11.9673,182400.0
2008-11-14 10:10:00,15.11,15.16,15.04,15.04,213100.0,11.9594,11.9989,11.904,11.904,213100.0
2008-11-14 10:20:00,15.04,15.12,15.02,15.1,254900.0,11.904,11.9673,11.8881,11.9515,254900.0
2008-11-14 10:30:00,15.1,15.1,14.95,14.95,375800.0,11.9515,11.9515,11.8327,11.8327,375800.0
2008-11-14 10:40:00,14.95,14.99,14.9,14.99,377600.0,11.8327,11.8644,11.7932,11.8644,377600.0
2008-11-14 10:50:00,15.0,15.01,14.93,14.93,304000.0,11.8723,11.8802,11.8169,11.8169,304000.0
2008-11-14 11:00:00,14.92,14.92,14.82,14.88,174400.0,11.809,11.809,11.7298,11.7773,174400.0
2008-11-14 11:10:00,14.88,14.98,14.86,14.98,148800.0,11.7773,11.8565,11.7615,11.8565,148800.0
2008-11-14 11:20:00,14.97,14.97,14.87,14.87,124200.0,11.8486,11.8486,11.7694,11.7694,124200.0
2008-11-14 11:30:00,14.86,14.88,14.82,14.85,169100.0,11.7615,11.7773,11.7298,11.7536,169100.0
2008-11-14 11:40:00,14.85,14.89,14.8,14.89,139100.0,11.7536,11.7852,11.714,11.7852,139100.0
2008-11-14 11:50:00,14.9,14.92,14.83,14.85,135000.0,11.7932,11.809,11.7378,11.7536,135000.0
2008-11-14 12:00:00,14.84,14.84,14.73,14.78,174800.0,11.7457,11.7457,11.6586,11.6982,174800.0
2008-11-14 12:10:00,14.78,14.78,14.7,14.71,152100.0,11.6982,11.6982,11.6349,11.6428,152100.0
2008-11-14 12:20:00,14.71,14.84,14.71,14.82,222900.0,11.6428,11.7457,11.6428,11.7298,222900.0
2008-11-14 12:30:00,14.82,14.9,14.78,14.9,137300.0,11.7298,11.7932,11.6982,11.7932,137300.0
2008-11-14 12:40:00,14.91,14.94,14.87,14.87,80900.0,11.8011,11.8248,11.7694,11.7694,80900.0
2008-11-14 12:50:00,14.86,14.96,14.86,14.93,269600.0,11.7615,11.8407,11.7615,11.8169,269600.0
2008-11-14 13:00:00,14.92,14.92,14.82,14.86,135100.0,11.809,11.809,11.7298,11.7615,135100.0
2008-11-14 13:10:00,14.85,14.85,14.77,14.84,160000.0,11.7536,11.7536,11.6903,11.7457,160000.0
2008-11-14 13:20:00,14.83,14.96,14.8,14.96,159200.0,11.7378,11.8407,11.714,11.8407,159200.0
2008-11-14 13:30:00,14.96,15.04,14.95,14.98,199900.0,11.8407,11.904,11.8327,11.8565,199900.0
2008-11-14 13:40:00,14.99,15.05,14.93,15.0,206500.0,11.8644,11.9119,11.8169,11.8723,206500.0
2008-11-14 13:50:00,15.01,15.13,15.0,15.03,247900.0,11.8802,11.9752,11.8723,11.8961,247900.0
2008-11-14 14:00:00,15.03,15.18,15.01,15.14,179200.0,11.8961,12.0148,11.8802,11.9831,179200.0
2008-11-14 14:10:00,15.13,15.29,15.08,15.29,239100.0,11.9752,12.1018,11.9356,12.1018,239100.0
2008-11-14 14:20:00,15.29,15.33,15.2,15.23,384800.0,12.1018,12.1335,12.0306,12.0544,384800.0
2008-11-14 14:30:00,15.23,15.28,15.14,15.24,261200.0,12.0544,12.0939,11.9831,12.0623,261200.0
2008-11-14 14:40:00,15.25,15.43,15.25,15.32,383300.0,12.0702,12.2127,12.0702,12.1256,383300.0
2008-11-14 14:50:00,15.31,15.51,15.29,15.5,468600.0,12.1177,12.276,12.1018,12.2681,468600.0
2008-11-14 15:00:00,15.5,15.55,15.37,15.53,490900.0,12.2681,12.3076,12.1652,12.2918,490900.0
2008-11-14 15:10:00,15.52,15.57,15.33,15.34,383700.0,12.2839,12.3235,12.1335,12.1414,383700.0
2008-11-14 15:20:00,15.34,15.42,15.25,15.31,259000.0,12.1414,12.2047,12.0702,12.1177,259000.0
2008-11-14 15:30:00,15.31,15.33,15.09,15.17,420200.0,12.1177,12.1335,11.9435,12.0069,420200.0
2008-11-14 15:40:00,15.17,15.21,15.02,15.14,492200.0,12.0069,12.0385,11.8881,11.9831,492200.0
2008-11-14 15:50:00,15.15,15.2,14.73,14.79,599900.0,11.991,12.0306,11.6586,11.7061,599900.0
2008-11-14 16:00:00,14.81,14.81,14.81,14.81,900.0,11.7219,11.7219,11.7219,11.7219,900.0
2008-11-14 16:10:00,14.81,14.81,14.81,14.81,0.0,11.7219,11.7219,11.7219,11.7219,0.0
2008-11-17 09:30:00,14.56,14.58,14.44,14.49,157600.0,11.5241,11.5399,11.4291,11.4687,157600.0
2008-11-17 09:40:00,14.49,14.57,14.4,14.56,547600.0,11.4687,11.532,11.3974,11.5241,547600.0
2008-11-17 09:50:00,14.56,14.64,14.54,14.61,268300.0,11.5241,11.5874,11.5082,11.5636,268300.0
2008-11-17 10:00:00,14.61,14.61,14.5,14.54,324700.0,11.5636,11.5636,11.4766,11.5082,324700.0
2008-11-17 10:10:00,14.54,14.54,14.37,14.37,245100.0,11.5082,11.5082,11.3737,11.3737,245100.0
2008-11-17 10:20:00,14.37,14.41,14.33,14.4,160300.0,11.3737,11.4053,11.342,11.3974,160300.0
2008-11-17 10:30:00,14.39,14.45,14.36,14.43,94200.0,11.3895,11.437,11.3658,11.4212,94200.0
2008-11-17 10:40:00,14.41,14.45,14.39,14.42,187400.0,11.4053,11.437,11.3895,11.4132,187400.0
2008-11-17 10:50:00,14.42,14.42,14.36,14.37,145900.0,11.4132,11.4132,11.3658,11.3737,145900.0
2008-11-17 11:00:00,14.37,14.52,14.37,14.5,222100.0,11.3737,11.4924,11.3737,11.4766,222100.0
2008-11-17 11:10:00,14.51,14.55,14.49,14.5,126500.0,11.4845,11.5161,11.4687,11.4766,126500.0
2008-11-17 11:20:00,14.49,14.5,14.45,14.47,102600.0,11.4687,11.4766,11.437,11.4528,102600.0
2008-11-17 11:30:00,14.46,14.53,14.45,14.53,180100.0,11.4449,11.5003,11.437,11.5003,180100.0
2008-11-17 11:40:00,14.52,14.59,14.44,14.59,134600.0,11.4924,11.5478,11.4291,11.5478,134600.0
2008-11-17 11:50:00,14.59,14.73,14.59,14.71,198300.0,11.5478,11.6586,11.5478,11.6428,198300.0
2008-11-17 12:00:00,14.71,14.75,14.66,14.75,205500.0,11.6428,11.6744,11.6032,11.6744,205500.0
2008-11-17 12:10:00,14.75,14.77,14.69,14.74,168500.0,11.6744,11.6903,11.6269,11.6665,168500.0
2008-11-17 12:20:00,14.75,14.81,14.72,14.79,291200.0,11.6744,11.7219,11.6507,11.7061,291200.0
2008-11-17 12:30:00,14.79,14.84,14.69,14.71,191600.0,11.7061,11.7457,11.6269,11.6428,191600.0
2008-11-17 12:40:00,14.71,14.87,14.7,14.86,210400.0,11.6428,11.7694,11.6349,11.7615,210400.0
2008-11-17 12:50:00,14.85,14.88,14.78,14.79,453500.0,11.7536,11.7773,11.6982,11.7061,453500.0
2008-11-17 13:00:00,14.78,14.79,14.69,14.71,119100.0,11.6982,11.7061,11.6269,11.6428,119100.0
2008-11-17 13:10:00,14.7,14.7,14.64,14.65,149900.0,11.6349,11.6349,11.5874,11.5953,149900.0
2008-11-17 13:20:00,14.66,14.69,14.61,14.67,145100.0,11.6032,11.6269,11.5636,11.6111,145100.0
2008-11-17 13:30:00,14.68,14.7,14.58,14.6,145900.0,11.619,11.6349,11.5399,11.5557,145900.0
2008-11-17 13:40:00,14.6,14.61,14.54,14.57,170100.0,11.5557,11.5636,11.5082,11.532,170100.0
2008-11-17 13:50:00,14.57,14.7,14.55,14.67,217300.0,11.532,11.6349,11.5161,11.6111,217300.0
2008-11-17 14:00:00,14.65,14.67,14.54,14.64,303900.0,11.5953,11.6111,11.5082,11.5874,303900.0
2008-11-17 14:10:00,14.64,14.73,14.61,14.68,177300.0,11.5874,11.6586,11.5636,11.619,177300.0
2008-11-17 14:20:00,14.68,14.72,14.55,14.58,243000.0,11.619,11.6507,11.5161,11.5399,243000.0
2008-11-17 14:30:00,14.58,14.69,14.53,14.67,484500.0,11.5399,11.6269,11.5003,11.6111,484500.0
2008-11-17 14:40:00,14.66,14.72,14.61,14.62,300700.0,11.6032,11.6507,11.5636,11.5715,300700.0
2008-11-17 14:50:00,14.62,14.68,14.58,14.6,246200.0,11.5715,11.619,11.5399,11.5557,246200.0
2008-11-17 15:00:00,14.6,14.67,14.56,14.65,268200.0,11.5557,11.6111,11.5241,11.5953,268200.0
2008-11-17 15:10:00,14.65,14.75,14.57,14.71,325100.0,11.5953,11.6744,11.532,11.6428,325100.0
2008-11-17 15:20:00,14.71,14.75,14.6,14.67,301200.0,11.6428,11.6744,11.5557,11.6111,301200.0
2008-11-17 15:30:00,14.65,14.71,14.51,14.54,274200.0,11.5953,11.6428,11.4845,11.5082,274200.0
2008-11-17 15:40:00,14.55,14.61,14.51,14.51,335400.0,11.5161,11.5636,11.4845,11.4845,335400.0
2008-11-17 15:50:00,14.52,14.56,14.37,14.39,602200.0,11.4924,11.5241,11.3737,11.3895,602200.0
2008-11-17 16:00:00,14.39,14.39,14.39,14.39,0.0,11.3895,11.3895,11.3895,11.3895,0.0
2008-11-17 16:10:00,14.39,14.39,14.39,14.39,0.0,11.3895,11.3895,11.3895,11.3895,0.0
2008-11-18 09:30:00,14.45,14.66,14.45,14.56,176800.0,11.437,11.6032,11.437,11.5241,176800.0
2008-11-18 09:40:00,14.57,14.62,14.53,14.61,226500.0,11.532,11.5715,11.5003,11.5636,226500.0
2008-11-18 09:50:00,14.62,14.62,14.43,14.5,149500.0,11.5715,11.5715,11.4212,11.4766,149500.0
2008-11-18 10:00:00,14.49,14.49,14.4,14.41,163800.0,11.4687,11.4687,11.3974,11.4053,163800.0
2008-11-18 10:10:00,14.41,14.55,14.39,14.55,203700.0,11.4053,11.5161,11.3895,11.5161,203700.0
2008-11-18 10:20:00,14.55,14.66,14.52,14.66,169200.0,11.5161,11.6032,11.4924,11.6032,169200.0
2008-11-18 10:30:00,14.66,14.66,14.58,14.62,142800.0,11.6032,11.6032,11.5399,11.5715,142800.0
2008-11-18 10:40:00,14.62,14.64,14.54,14.57,143800.0,11.5715,11.5874,11.5082,11.532,143800.0
2008-11-18 10:50:00,14.56,14.59,14.53,14.58,118900.0,11.5241,11.5478,11.5003,11.5399,118900.0
2008-11-18 11:00:00,14.57,14.57,14.46,14.48,214700.0,11.532,11.532,11.4449,11.4607,214700.0
2008-11-18 11:10:00,14.48,14.5,14.45,14.49,176800.0,11.4607,11.4766,11.437,11.4687,176800.0
2008-11-18 11:20:00,14.49,14.51,14.45,14.48,101700.0,11.4687,11.4845,11.437,11.4607,101700.0
2008-11-18 11:30:00,14.49,14.62,14.48,14.57,119800.0,11.4687,11.5715,11.4607,11.532,119800.0
2008-11-18 11:40:00,14.57,14.59,14.52,14.56,118600.0,11.532,11.5478,11.4924,11.5241,118600.0
2008-11-18 11:50:00,14.56,14.67,14.56,14.66,155700.0,11.5241,11.6111,11.5241,11.6032,155700.0
2008-11-18 12:00:00,14.66,14.66,14.57,14.58,87800.0,11.6032,11.6032,11.532,11.5399,87800.0
2008-11-18 12:10:00,14.57,14.63,14.56,14.58,89800.0,11.532,11.5795,11.5241,11.5399,89800.0
2008-11-18 12:20:00,14.56,14.58,14.5,14.53,137000.0,11.5241,11.5399,11.4766,11.5003,137000.0
2008-11-18 12:30:00,14.53,14.53,14.44,14.45,144700.0,11.5003,11.5003,11.4291,11.437,144700.0
2008-11-18 12:40:00,14.45,14.48,14.37,14.39,103400.0,11.437,11.4607,11.3737,11.3895,103400.0
2008-11-18 12:50:00,14.39,14.42,14.36,14.4,43900.0,11.3895,11.4132,11.3658,11.3974,43900.0
2008-11-18 13:00:00,14.39,14.39,14.29,14.31,113800.0,11.3895,11.3895,11.3104,11.3262,113800.0
2008-11-18 13:10:00,14.31,14.33,14.24,14.26,128500.0,11.3262,11.342,11.2708,11.2866,128500.0
2008-11-18 13:20:00,14.27,14.31,14.27,14.31,100500.0,11.2945,11.3262,11.2945,11.3262,100500.0
2008-11-18 13:30:00,14.3,14.3,14.16,14.17,199700.0,11.3183,11.3183,11.2075,11.2154,199700.0
2008-11-18 13:40:00,14.18,14.22,14.08,14.08,209200.0,11.2233,11.255,11.1441,11.1441,209200.0
2008-11-18 13:50:00,14.09,14.23,14.09,14.23,174400.0,11.1521,11.2629,11.1521,11.2629,174400.0
2008-11-18 14:00:00,14.22,14.23,14.11,14.13,262400.0,11.255,11.2629,11.1679,11.1837,262400.0
2008-11-18 14:10:00,14.12,14.24,14.12,14.21,263000.0,11.1758,11.2708,11.1758,11.247,263000.0
2008-11-18 14:20:00,14.19,14.29,14.18,14.26,123000.0,11.2312,11.3104,11.2233,11.2866,123000.0
2008-11-18 14:30:00,14.27,14.27,14.15,14.19,193500.0,11.2945,11.2945,11.1995,11.2312,193500.0
2008-11-18 14:40:00,14.19,14.23,14.03,14.03,155100.0,11.2312,11.2629,11.1046,11.1046,155100.0
2008-11-18 14:50:00,14.02,14.11,14.0,14.06,154900.0,11.0967,11.1679,11.0808,11.1283,154900.0
2008-11-18 15:00:00,14.05,14.23,14.04,14.23,318700.0,11.1204,11.2629,11.1125,11.2629,318700.0
2008-11-18 15:10:00,14.22,14.29,14.15,14.24,473900.0,11.255,11.3104,11.1995,11.2708,473900.0
2008-11-18 15:20:00,14.25,14.38,14.19,14.27,357900.0,11.2787,11.3816,11.2312,11.2945,357900.0
2008-11-18 15:30:00,14.27,14.36,14.15,14.31,509500.0,11.2945,11.3658,11.1995,11.3262,509500.0
2008-11-18 15:40:00,14.31,14.45,14.29,14.44,703700.0,11.3262,11.437,11.3104,11.4291,703700.0
2008-11-18 15:50:00,14.44,14.56,14.42,14.55,515300.0,11.4291,11.5241,11.4132,11.5161,515300.0
2008-11-18 16:00:00,14.57,14.59,14.57,14.59,6900.0,11.532,11.5478,11.532,11.5478,6900.0
2008-11-18 16:10:00,14.59,14.59,14.59,14.59,0.0,11.5478,11.5478,11.5478,11.5478,0.0
2008-11-19 09:30:00,14.57,14.67,14.52,14.65,133700.0,11.532,11.6111,11.4924,11.5953,133700.0
2008-11-19 09:40:00,14.66,14.69,14.55,14.6,148900.0,11.6032,11.6269,11.5161,11.5557,148900.0
2008-11-19 09:50:00,14.6,14.61,14.48,14.56,155800.0,11.5557,11.5636,11.4607,11.5241,155800.0
2008-11-19 10:00:00,14.54,14.67,14.53,14.66,203800.0,11.5082,11.6111,11.5003,11.6032,203800.0
2008-11-19 10:10:00,14.65,14.75,14.64,14.66,233500.0,11.5953,11.6744,11.5874,11.6032,233500.0
2008-11-19 10:20:00,14.65,14.68,14.59,14.64,198900.0,11.5953,11.619,11.5478,11.5874,198900.0
2008-11-19 10:30:00,14.64,14.64,14.58,14.59,273900.0,11.5874,11.5874,11.5399,11.5478,273900.0
2008-11-19 10:40:00,14.59,14.6,14.46,14.49,197800.0,11.5478,11.5557,11.4449,11.4687,197800.0
2008-11-19 10:50:00,14.48,14.52,14.4,14.42,204000.0,11.4607,11.4924,11.3974,11.4132,204000.0
2008-11-19 11:00:00,14.41,14.45,14.41,14.44,123100.0,11.4053,11.437,11.4053,11.4291,123100.0
2008-11-19 11:10:00,14.45,14.47,14.36,14.42,79200.0,11.437,11.4528,11.3658,11.4132,79200.0
2008-11-19 11:20:00,14.42,14.42,14.26,14.27,126600.0,11.4132,11.4132,11.2866,11.2945,126600.0
2008-11-19 11:30:00,14.27,14.31,14.19,14.19,213700.0,11.2945,11.3262,11.2312,11.2312,213700.0
2008-11-19 11:40:00,14.21,14.23,14.14,14.17,129300.0,11.247,11.2629,11.1916,11.2154,129300.0
2008-11-19 11:50:00,14.17,14.23,14.16,14.17,77800.0,11.2154,11.2629,11.2075,11.2154,77800.0
2008-11-19 12:00:00,14.17,14.19,14.13,14.18,93600.0,11.2154,11.2312,11.1837,11.2233,93600.0
2008-11-19 12:10:00,14.18,14.18,14.06,14.07,179300.0,11.2233,11.2233,11.1283,11.1362,179300.0
2008-11-19 12:20:00,14.06,14.1,14.06,14.07,149200.0,11.1283,11.16,11.1283,11.1362,149200.0
2008-11-19 12:30:00,14.08,14.15,14.06,14.15,122200.0,11.1441,11.1995,11.1283,11.1995,122200.0
2008-11-19 12:40:00,14.16,14.18,14.13,14.14,85000.0,11.2075,11.2233,11.1837,11.1916,85000.0
2008-11-19 12:50:00,14.15,14.16,14.1,14.16,109300.0,11.1995,11.2075,11.16,11.2075,109300.0
2008-11-19 13:00:00,14.16,14.25,14.15,14.21,67700.0,11.2075,11.2787,11.1995,11.247,67700.0
2008-11-19 13:10:00,14.2,14.21,14.13,14.15,75100.0,11.2391,11.247,11.1837,11.1995,75100.0
2008-11-19 13:20:00,14.16,14.17,14.07,14.07,59800.0,11.2075,11.2154,11.1362,11.1362,59800.0
2008-11-19 13:30:00,14.06,14.09,14.01,14.09,86800.0,11.1283,11.1521,11.0887,11.1521,86800.0
2008-11-19 13:40:00,14.09,14.17,14.08,14.14,91900.0,11.1521,11.2154,11.1441,11.1916,91900.0
2008-11-19 13:50:00,14.14,14.24,14.12,14.2,96500.0,11.1916,11.2708,11.1758,11.2391,96500.0
2008-11-19 14:00:00,14.19,14.19,14.06,14.13,319100.0,11.2312,11.2312,11.1283,11.1837,319100.0
2008-11-19 14:10:00,14.13,14.19,14.11,14.11,147500.0,11.1837,11.2312,11.1679,11.1679,147500.0
2008-11-19 14:20:00,14.1,14.16,14.06,14.1,252400.0,11.16,11.2075,11.1283,11.16,252400.0
2008-11-19 14:30:00,14.09,14.14,14.0,14.04,202900.0,11.1521,11.1916,11.0808,11.1125,202900.0
2008-11-19 14:40:00,14.04,14.27,14.04,14.21,292500.0,11.1125,11.2945,11.1125,11.247,292500.0
2008-11-19 14:50:00,14.21,14.28,14.17,14.23,245300.0,11.247,11.3024,11.2154,11.2629,245300.0
2008-11-19 15:00:00,14.23,14.28,14.1,14.27,499100.0,11.2629,11.3024,11.16,11.2945,499100.0
2008-11-19 15:10:00,14.25,14.28,14.06,14.07,427400.0,11.2787,11.3024,11.1283,11.1362,427400.0
2008-11-19 15:20:00,14.07,14.1,14.0,14.06,336400.0,11.1362,11.16,11.0808,11.1283,336400.0
2008-11-19 15:30:00,14.05,14.11,13.95,13.95,339700.0,11.1204,11.1679,11.0412,11.0412,339700.0
2008-11-19 15:40:00,13.95,14.02,13.8,13.85,374300.0,11.0412,11.0967,10.9225,10.9621,374300.0
2008-11-19 15:50:00,13.84,13.85,13.75,13.77,932000.0,10.9542,10.9621,10.883,10.8988,932000.0
2008-11-19 16:00:00,13.78,13.78,13.78,13.78,700.0,10.9067,10.9067,10.9067,10.9067,700.0
2008-11-19 16:10:00,13.78,13.78,13.78,13.78,0.0,10.9067,10.9067,10.9067,10.9067,0.0
2008-11-20 09:30:00,13.57,13.8,13.57,13.65,328400.0,10.7405,10.9225,10.7405,10.8038,328400.0
2008-11-20 09:40:00,13.65,13.68,13.56,13.66,205100.0,10.8038,10.8275,10.7326,10.8117,205100.0
2008-11-20 09:50:00,13.66,13.73,13.64,13.66,290200.0,10.8117,10.8671,10.7959,10.8117,290200.0
2008-11-20 10:00:00,13.66,13.72,13.56,13.59,309800.0,10.8117,10.8592,10.7326,10.7563,309800.0
2008-11-20 10:10:00,13.57,13.6,13.53,13.55,263300.0,10.7405,10.7642,10.7088,10.7247,263300.0
2008-11-20 10:20:00,13.55,13.74,13.55,13.73,557000.0,10.7247,10.875,10.7247,10.8671,557000.0
2008-11-20 10:30:00,13.72,13.83,13.66,13.67,473900.0,10.8592,10.9463,10.8117,10.8196,473900.0
2008-11-20 10:40:00,13.68,14.03,13.66,13.9,459200.0,10.8275,11.1046,10.8117,11.0017,459200.0
2008-11-20 10:50:00,13.9,13.95,13.83,13.95,471100.0,11.0017,11.0412,10.9463,11.0412,471100.0
2008-11-20 11:00:00,13.96,14.09,13.96,13.98,474900.0,11.0492,11.1521,11.0492,11.065,474900.0
2008-11-20 11:10:00,13.98,14.05,13.9,13.92,340600.0,11.065,11.1204,11.0017,11.0175,340600.0
2008-11-20 11:20:00,13.92,13.93,13.84,13.88,329500.0,11.0175,11.0254,10.9542,10.9858,329500.0
2008-11-20 11:30:00,13.88,13.95,13.83,13.91,198400.0,10.9858,11.0412,10.9463,11.0096,198400.0
2008-11-20 11:40:00,13.9,13.95,13.85,13.89,205900.0,11.0017,11.0412,10.9621,10.9938,205900.0
2008-11-20 11:50:00,13.87,13.88,13.82,13.84,159800.0,10.9779,10.9858,10.9384,10.9542,159800.0
2008-11-20 12:00:00,13.82,13.85,13.73,13.79,434900.0,10.9384,10.9621,10.8671,10.9146,434900.0
2008-11-20 12:10:00,13.78,13.91,13.78,13.88,657100.0,10.9067,11.0096,10.9067,10.9858,657100.0
2008-11-20 12:20:00,13.88,14.11,13.88,14.1,411000.0,10.9858,11.1679,10.9858,11.16,411000.0
2008-11-20 12:30:00,14.1,14.2,14.0,14.03,1679500.0,11.16,11.2391,11.0808,11.1046,1679500.0
2008-11-20 12:40:00,14.04,14.2,14.01,14.19,401000.0,11.1125,11.2391,11.0887,11.2312,401000.0
2008-11-20 12:50:00,14.2,14.24,14.05,14.06,592400.0,11.2391,11.2708,11.1204,11.1283,592400.0
2008-11-20 13:00:00,14.06,14.06,13.95,14.05,573100.0,11.1283,11.1283,11.0412,11.1204,573100.0
2008-11-20 13:10:00,14.04,14.1,13.94,13.94,472200.0,11.1125,11.16,11.0333,11.0333,472200.0
2008-11-20 13:20:00,13.94,13.98,13.84,13.89,645100.0,11.0333,11.065,10.9542,10.9938,645100.0
2008-11-20 13:30:00,13.88,13.95,13.79,13.85,419600.0,10.9858,11.0412,10.9146,10.9621,419600.0
2008-11-20 13:40:00,13.84,13.99,13.84,13.92,325400.0,10.9542,11.0729,10.9542,11.0175,325400.0
2008-11-20 13:50:00,13.92,14.04,13.89,14.02,302500.0,11.0175,11.1125,10.9938,11.0967,302500.0
2008-11-20 14:00:00,14.03,14.05,13.83,13.85,415000.0,11.1046,11.1204,10.9463,10.9621,415000.0
2008-11-20 14:10:00,13.85,13.89,13.76,13.77,329500.0,10.9621,10.9938,10.8909,10.8988,329500.0
2008-11-20 14:20:00,13.78,13.83,13.71,13.71,262800.0,10.9067,10.9463,10.8513,10.8513,262800.0
2008-11-20 14:30:00,13.73,13.81,13.72,13.78,251400.0,10.8671,10.9304,10.8592,10.9067,251400.0
2008-11-20 14:40:00,13.78,13.83,13.66,13.68,282100.0,10.9067,10.9463,10.8117,10.8275,282100.0
2008-11-20 14:50:00,13.68,13.74,13.59,13.67,246500.0,10.8275,10.875,10.7563,10.8196,246500.0
2008-11-20 15:00:00,13.66,13.76,13.58,13.64,559100.0,10.8117,10.8909,10.7484,10.7959,559100.0
2008-11-20 15:10:00,13.64,13.69,13.49,13.53,523700.0,10.7959,10.8355,10.6772,10.7088,523700.0
2008-11-20 15:20:00,13.53,13.59,13.45,13.5,531100.0,10.7088,10.7563,10.6455,10.6851,531100.0
2008-11-20 15:30:00,13.5,13.55,13.27,13.28,570800.0,10.6851,10.7247,10.503,10.511,570800.0
2008-11-20 15:40:00,13.28,13.35,13.16,13.27,923200.0,10.511,10.5664,10.416,10.503,923200.0
2008-11-20 15:50:00,13.25,13.25,13.08,13.19,1303000.0,10.4872,10.4872,10.3527,10.4397,1303000.0
2008-11-20 16:00:00,13.19,13.2,13.03,13.13,3000.0,10.4397,10.4476,10.3131,10.3922,3000.0
2008-11-20 16:10:00,13.15,13.15,13.15,13.15,12500.0,10.4081,10.4081,10.4081,10.4081,12500.0
2008-11-21 09:30:00,13.35,13.45,13.27,13.27,450100.0,10.5664,10.6455,10.503,10.503,450100.0
2008-11-21 09:40:00,13.27,13.51,13.27,13.44,242100.0,10.503,10.693,10.503,10.6376,242100.0
2008-11-21 09:50:00,13.44,13.49,13.28,13.37,433600.0,10.6376,10.6772,10.511,10.5822,433600.0
2008-11-21 10:00:00,13.37,13.44,13.25,13.42,751600.0,10.5822,10.6376,10.4872,10.6218,751600.0
2008-11-21 10:10:00,13.42,13.42,13.25,13.3,721100.0,10.6218,10.6218,10.4872,10.5268,721100.0
2008-11-21 10:20:00,13.29,13.35,13.23,13.23,378700.0,10.5189,10.5664,10.4714,10.4714,378700.0
2008-11-21 10:30:00,13.24,13.3,13.22,13.28,329400.0,10.4793,10.5268,10.4635,10.511,329400.0
2008-11-21 10:40:00,13.29,13.35,13.24,13.24,371400.0,10.5189,10.5664,10.4793,10.4793,371400.0
2008-11-21 10:50:00,13.23,13.25,13.07,13.1,365500.0,10.4714,10.4872,10.3447,10.3685,365500.0
2008-11-21 11:00:00,13.1,13.15,12.97,13.06,271700.0,10.3685,10.4081,10.2656,10.3368,271700.0
2008-11-21 11:10:00,13.06,13.18,13.06,13.16,445400.0,10.3368,10.4318,10.3368,10.416,445400.0
2008-11-21 11:20:00,13.17,13.25,13.15,13.22,220800.0,10.4239,10.4872,10.4081,10.4635,220800.0
2008-11-21 11:30:00,13.22,13.3,13.22,13.26,304700.0,10.4635,10.5268,10.4635,10.4951,304700.0
2008-11-21 11:40:00,13.27,13.38,13.26,13.31,536300.0,10.503,10.5901,10.4951,10.5347,536300.0
2008-11-21 11:50:00,13.31,13.33,13.2,13.23,516800.0,10.5347,10.5505,10.4476,10.4714,516800.0
2008-11-21 12:00:00,13.23,13.32,13.18,13.27,339200.0,10.4714,10.5426,10.4318,10.503,339200.0
2008-11-21 12:10:00,13.28,13.32,13.21,13.21,430200.0,10.511,10.5426,10.4555,10.4555,430200.0
2008-11-21 12:20:00,13.21,13.3,13.21,13.29,364500.0,10.4555,10.5268,10.4555,10.5189,364500.0
2008-11-21 12:30:00,13.3,13.42,13.26,13.39,555900.0,10.5268,10.6218,10.4951,10.598,555900.0
2008-11-21 12:40:00,13.4,13.46,13.33,13.33,569600.0,10.6059,10.6534,10.5505,10.5505,569600.0
2008-11-21 12:50:00,13.33,13.36,13.3,13.3,476500.0,10.5505,10.5743,10.5268,10.5268,476500.0
2008-11-21 13:00:00,13.3,13.31,13.21,13.25,178900.0,10.5268,10.5347,10.4555,10.4872,178900.0
2008-11-21 13:10:00,13.24,13.3,13.22,13.24,362000.0,10.4793,10.5268,10.4635,10.4793,362000.0
2008-11-21 13:20:00,13.24,13.24,13.13,13.16,189900.0,10.4793,10.4793,10.3922,10.416,189900.0
2008-11-21 13:30:00,13.16,13.2,13.09,13.14,191100.0,10.416,10.4476,10.3606,10.4001,191100.0
2008-11-21 13:40:00,13.12,13.23,13.12,13.15,144500.0,10.3843,10.4714,10.3843,10.4081,144500.0
2008-11-21 13:50:00,13.15,13.15,12.99,12.99,288000.0,10.4081,10.4081,10.2814,10.2814,288000.0
2008-11-21 14:00:00,12.99,13.2,12.96,13.13,372400.0,10.2814,10.4476,10.2577,10.3922,372400.0
2008-11-21 14:10:00,13.13,13.17,13.07,13.13,217000.0,10.3922,10.4239,10.3447,10.3922,217000.0
2008-11-21 14:20:00,13.13,13.25,13.12,13.12,644900.0,10.3922,10.4872,10.3843,10.3843,644900.0
2008-11-21 14:30:00,13.12,13.12,13.05,13.07,500600.0,10.3843,10.3843,10.3289,10.3447,500600.0
2008-11-21 14:40:00,13.08,13.16,12.94,13.12,571500.0,10.3527,10.416,10.2418,10.3843,571500.0
2008-11-21 14:50:00,13.13,13.14,12.99,13.04,513600.0,10.3922,10.4001,10.2814,10.321,513600.0
2008-11-21 15:00:00,13.03,13.33,13.03,13.25,722400.0,10.3131,10.5505,10.3131,10.4872,722400.0
2008-11-21 15:10:00,13.25,13.5,13.23,13.43,1131600.0,10.4872,10.6851,10.4714,10.6297,1131600.0
2008-11-21 15:20:00,13.43,13.53,13.32,13.48,1039900.0,10.6297,10.7088,10.5426,10.6693,1039900.0
2008-11-21 15:30:00,13.47,13.78,13.41,13.7,1188600.0,10.6613,10.9067,10.6138,10.8434,1188600.0
2008-11-21 15:40:00,13.71,13.72,13.44,13.71,861900.0,10.8513,10.8592,10.6376,10.8513,861900.0
2008-11-21 15:50:00,13.71,13.89,13.63,13.89,1278400.0,10.8513,10.9938,10.788,10.9938,1278400.0
2008-11-21 16:00:00,13.89,13.94,13.89,13.94,19200.0,10.9938,11.0333,10.9938,11.0333,19200.0
2008-11-21 16:10:00,13.94,13.94,13.94,13.94,0.0,11.0333,11.0333,11.0333,11.0333,0.0
2008-11-24 09:30:00,14.17,14.17,14.08,14.11,154200.0,11.2154,11.2154,11.1441,11.1679,154200.0
2008-11-24 09:40:00,14.1,14.14,14.05,14.12,311500.0,11.16,11.1916,11.1204,11.1758,311500.0
2008-11-24 09:50:00,14.11,14.23,14.09,14.21,276900.0,11.1679,11.2629,11.1521,11.247,276900.0
2008-11-24 10:00:00,14.23,14.37,14.23,14.37,270500.0,11.2629,11.3737,11.2629,11.3737,270500.0
2008-11-24 10:10:00,14.37,14.47,14.37,14.42,138200.0,11.3737,11.4528,11.3737,11.4132,138200.0
2008-11-24 10:20:00,14.42,14.58,14.41,14.57,196700.0,11.4132,11.5399,11.4053,11.532,196700.0
2008-11-24 10:30:00,14.57,14.63,14.51,14.52,220700.0,11.532,11.5795,11.4845,11.4924,220700.0
2008-11-24 10:40:00,14.52,14.59,14.47,14.48,232200.0,11.4924,11.5478,11.4528,11.4607,232200.0
2008-11-24 10:50:00,14.47,14.58,14.46,14.58,247900.0,11.4528,11.5399,11.4449,11.5399,247900.0
2008-11-24 11:00:00,14.58,14.6,14.48,14.5,656900.0,11.5399,11.5557,11.4607,11.4766,656900.0
2008-11-24 11:10:00,14.51,14.55,14.48,14.5,194700.0,11.4845,11.5161,11.4607,11.4766,194700.0
2008-11-24 11:20:00,14.49,14.59,14.47,14.54,198700.0,11.4687,11.5478,11.4528,11.5082,198700.0
2008-11-24 11:30:00,14.54,14.57,14.51,14.53,334300.0,11.5082,11.532,11.4845,11.5003,334300.0
2008-11-24 11:40:00,14.53,14.55,14.49,14.55,148800.0,11.5003,11.5161,11.4687,11.5161,148800.0
2008-11-24 11:50:00,14.54,14.61,14.53,14.56,323400.0,11.5082,11.5636,11.5003,11.5241,323400.0
2008-11-24 12:00:00,14.56,14.6,14.51,14.52,270200.0,11.5241,11.5557,11.4845,11.4924,270200.0
2008-11-24 12:10:00,14.52,14.52,14.39,14.41,337200.0,11.4924,11.4924,11.3895,11.4053,337200.0
2008-11-24 12:20:00,14.4,14.42,14.27,14.27,367600.0,11.3974,11.4132,11.2945,11.2945,367600.0
2008-11-24 12:30:00,14.27,14.36,14.27,14.28,199600.0,11.2945,11.3658,11.2945,11.3024,199600.0
2008-11-24 12:40:00,14.27,14.34,14.26,14.32,169400.0,11.2945,11.3499,11.2866,11.3341,169400.0
2008-11-24 12:50:00,14.32,14.42,14.31,14.39,217300.0,11.3341,11.4132,11.3262,11.3895,217300.0
2008-11-24 13:00:00,14.39,14.44,14.36,14.36,130300.0,11.3895,11.4291,11.3658,11.3658,130300.0
2008-11-24 13:10:00,14.36,14.36,14.29,14.33,158500.0,11.3658,11.3658,11.3104,11.342,158500.0
2008-11-24 13:20:00,14.33,14.39,14.32,14.39,271200.0,11.342,11.3895,11.3341,11.3895,271200.0
2008-11-24 13:30:00,14.39,14.42,14.35,14.38,156700.0,11.3895,11.4132,11.3578,11.3816,156700.0
2008-11-24 13:40:00,14.38,14.39,14.32,14.35,116600.0,11.3816,11.3895,11.3341,11.3578,116600.0
2008-11-24 13:50:00,14.35,14.49,14.35,14.49,257700.0,11.3578,11.4687,11.3578,11.4687,257700.0
2008-11-24 14:00:00,14.49,14.49,14.33,14.35,172700.0,11.4687,11.4687,11.342,11.3578,172700.0
2008-11-24 14:10:00,14.35,14.38,14.31,14.37,352200.0,11.3578,11.3816,11.3262,11.3737,352200.0
2008-11-24 14:20:00,14.38,14.51,14.37,14.48,383100.0,11.3816,11.4845,11.3737,11.4607,383100.0
2008-11-24 14:30:00,14.48,14.54,14.47,14.52,385200.0,11.4607,11.5082,11.4528,11.4924,385200.0
2008-11-24 14:40:00,14.52,14.54,14.42,14.42,161500.0,11.4924,11.5082,11.4132,11.4132,161500.0
2008-11-24 14:50:00,14.42,14.51,14.42,14.49,149000.0,11.4132,11.4845,11.4132,11.4687,149000.0
2008-11-24 15:00:00,14.49,14.64,14.45,14.64,315800.0,11.4687,11.5874,11.437,11.5874,315800.0
2008-11-24 15:10:00,14.64,14.67,14.62,14.63,312200.0,11.5874,11.6111,11.5715,11.5795,312200.0
2008-11-24 15:20:00,14.63,14.73,14.6,14.73,467400.0,11.5795,11.6586,11.5557,11.6586,467400.0
2008-11-24 15:30:00,14.73,14.8,14.69,14.78,486400.0,11.6586,11.714,11.6269,11.6982,486400.0
2008-11-24 15:40:00,14.78,14.91,14.73,14.74,490600.0,11.6982,11.8011,11.6586,11.6665,490600.0
2008-11-24 15:50:00,14.74,14.78,14.47,14.65,1406500.0,11.6665,11.6982,11.4528,11.5953,1406500.0
2008-11-24 16:00:00,14.57,14.57,14.26,14.26,4800.0,11.532,11.532,11.2866,11.2866,4800.0
2008-11-24 16:10:00,14.26,14.26,14.26,14.26,0.0,11.2866,11.2866,11.2866,11.2866,0.0
2008-11-25 09:30:00,14.93,15.06,14.77,14.79,1041900.0,11.8169,11.9198,11.6903,11.7061,1041900.0
2008-11-25 09:40:00,14.79,14.87,14.71,14.79,256100.0,11.7061,11.7694,11.6428,11.7061,256100.0
2008-11-25 09:50:00,14.79,14.84,14.66,14.73,249000.0,11.7061,11.7457,11.6032,11.6586,249000.0
2008-11-25 10:00:00,14.74,14.86,14.74,14.81,768400.0,11.6665,11.7615,11.6665,11.7219,768400.0
2008-11-25 10:10:00,14.82,14.83,14.68,14.72,262000.0,11.7298,11.7378,11.619,11.6507,262000.0
2008-11-25 10:20:00,14.72,14.75,14.66,14.73,250600.0,11.6507,11.6744,11.6032,11.6586,250600.0
2008-11-25 10:30:00,14.74,14.75,14.6,14.6,313200.0,11.6665,11.6744,11.5557,11.5557,313200.0
2008-11-25 10:40:00,14.6,14.61,14.5,14.5,168200.0,11.5557,11.5636,11.4766,11.4766,168200.0
2008-11-25 10:50:00,14.51,14.56,14.5,14.52,166700.0,11.4845,11.5241,11.4766,11.4924,166700.0
2008-11-25 11:00:00,14.54,14.54,14.4,14.43,234600.0,11.5082,11.5082,11.3974,11.4212,234600.0
2008-11-25 11:10:00,14.44,14.51,14.44,14.49,130300.0,11.4291,11.4845,11.4291,11.4687,130300.0
2008-11-25 11:20:00,14.5,14.58,14.49,14.57,41400.0,11.4766,11.5399,11.4687,11.532,41400.0
2008-11-25 11:30:00,14.57,14.61,14.54,14.54,110100.0,11.532,11.5636,11.5082,11.5082,110100.0
2008-11-25 11:40:00,14.54,14.65,14.53,14.63,219600.0,11.5082,11.5953,11.5003,11.5795,219600.0
2008-11-25 11:50:00,14.63,14.67,14.61,14.62,207000.0,11.5795,11.6111,11.5636,11.5715,207000.0
2008-11-25 12:00:00,14.63,14.63,14.56,14.59,211400.0,11.5795,11.5795,11.5241,11.5478,211400.0
2008-11-25 12:10:00,14.59,14.6,14.53,14.56,189400.0,11.5478,11.5557,11.5003,11.5241,189400.0
2008-11-25 12:20:00,14.55,14.56,14.46,14.51,245200.0,11.5161,11.5241,11.4449,11.4845,245200.0
2008-11-25 12:30:00,14.5,14.53,14.47,14.5,201400.0,11.4766,11.5003,11.4528,11.4766,201400.0
2008-11-25 12:40:00,14.5,14.52,14.41,14.41,128800.0,11.4766,11.4924,11.4053,11.4053,128800.0
2008-11-25 12:50:00,14.4,14.44,14.34,14.39,141000.0,11.3974,11.4291,11.3499,11.3895,141000.0
2008-11-25 13:00:00,14.4,14.45,14.37,14.45,138500.0,11.3974,11.437,11.3737,11.437,138500.0
2008-11-25 13:10:00,14.45,14.48,14.37,14.43,98900.0,11.437,11.4607,11.3737,11.4212,98900.0
2008-11-25 13:20:00,14.43,14.5,14.39,14.49,419300.0,11.4212,11.4766,11.3895,11.4687,419300.0
2008-11-25 13:30:00,14.49,14.56,14.49,14.54,358100.0,11.4687,11.5241,11.4687,11.5082,358100.0
2008-11-25 13:40:00,14.54,14.54,14.48,14.53,176000.0,11.5082,11.5082,11.4607,11.5003,176000.0
2008-11-25 13:50:00,14.52,14.54,14.45,14.46,180900.0,11.4924,11.5082,11.437,11.4449,180900.0
2008-11-25 14:00:00,14.46,14.5,14.42,14.43,130800.0,11.4449,11.4766,11.4132,11.4212,130800.0
2008-11-25 14:10:00,14.43,14.43,14.29,14.38,254700.0,11.4212,11.4212,11.3104,11.3816,254700.0
2008-11-25 14:20:00,14.38,14.41,14.35,14.35,275100.0,11.3816,11.4053,11.3578,11.3578,275100.0
2008-11-25 14:30:00,14.36,14.46,14.33,14.44,338300.0,11.3658,11.4449,11.342,11.4291,338300.0
2008-11-25 14:40:00,14.43,14.48,14.41,14.46,142400.0,11.4212,11.4607,11.4053,11.4449,142400.0
2008-11-25 14:50:00,14.46,14.62,14.42,14.6,243400.0,11.4449,11.5715,11.4132,11.5557,243400.0
2008-11-25 15:00:00,14.6,14.75,14.59,14.65,464900.0,11.5557,11.6744,11.5478,11.5953,464900.0
2008-11-25 15:10:00,14.65,14.72,14.63,14.67,397700.0,11.5953,11.6507,11.5795,11.6111,397700.0
2008-11-25 15:20:00,14.66,14.67,14.56,14.65,756200.0,11.6032,11.6111,11.5241,11.5953,756200.0
2008-11-25 15:30:00,14.63,14.7,14.57,14.65,251500.0,11.5795,11.6349,11.532,11.5953,251500.0
2008-11-25 15:40:00,14.65,14.79,14.63,14.71,592900.0,11.5953,11.7061,11.5795,11.6428,592900.0
2008-11-25 15:50:00,14.7,14.75,14.55,14.61,1650400.0,11.6349,11.6744,11.5161,11.5636,1650400.0
2008-11-25 16:00:00,14.59,14.77,14.59,14.77,20300.0,11.5478,11.6903,11.5478,11.6903,20300.0
2008-11-25 16:10:00,14.77,14.77,14.77,14.77,0.0,11.6903,11.6903,11.6903,11.6903,0.0
2008-11-26 09:30:00,14.44,14.53,14.36,14.48,614600.0,11.4291,11.5003,11.3658,11.4607,614600.0
2008-11-26 09:40:00,14.47,14.57,14.45,14.55,237300.0,11.4528,11.532,11.437,11.5161,237300.0
2008-11-26 09:50:00,14.56,14.7,14.56,14.66,281600.0,11.5241,11.6349,11.5241,11.6032,281600.0
2008-11-26 10:00:00,14.66,14.71,14.62,14.63,174900.0,11.6032,11.6428,11.5715,11.5795,174900.0
2008-11-26 10:10:00,14.63,14.76,14.6,14.75,378400.0,11.5795,11.6824,11.5557,11.6744,378400.0
2008-11-26 10:20:00,14.75,14.79,14.71,14.76,432300.0,11.6744,11.7061,11.6428,11.6824,432300.0
2008-11-26 10:30:00,14.76,14.77,14.71,14.73,199500.0,11.6824,11.6903,11.6428,11.6586,199500.0
2008-11-26 10:40:00,14.73,14.77,14.7,14.71,108900.0,11.6586,11.6903,11.6349,11.6428,108900.0
2008-11-26 10:50:00,14.74,14.87,14.72,14.85,225300.0,11.6665,11.7694,11.6507,11.7536,225300.0
2008-11-26 11:00:00,14.84,14.87,14.79,14.82,145300.0,11.7457,11.7694,11.7061,11.7298,145300.0
2008-11-26 11:10:00,14.83,14.93,14.83,14.93,84900.0,11.7378,11.8169,11.7378,11.8169,84900.0
2008-11-26 11:20:00,14.93,14.98,14.91,14.91,208100.0,11.8169,11.8565,11.8011,11.8011,208100.0
2008-11-26 11:30:00,14.9,14.98,14.9,14.94,182200.0,11.7932,11.8565,11.7932,11.8248,182200.0
2008-11-26 11:40:00,14.94,15.02,14.9,15.01,160400.0,11.8248,11.8881,11.7932,11.8802,160400.0
2008-11-26 11:50:00,15.01,15.02,14.93,14.95,252200.0,11.8802,11.8881,11.8169,11.8327,252200.0
2008-11-26 12:00:00,14.94,14.96,14.9,14.9,197900.0,11.8248,11.8407,11.7932,11.7932,197900.0
2008-11-26 12:10:00,14.91,14.94,14.89,14.93,122500.0,11.8011,11.8248,11.7852,11.8169,122500.0
2008-11-26 12:20:00,14.94,14.97,14.93,14.97,67100.0,11.8248,11.8486,11.8169,11.8486,67100.0
2008-11-26 12:30:00,14.97,15.0,14.96,15.0,76500.0,11.8486,11.8723,11.8407,11.8723,76500.0
2008-11-26 12:40:00,15.0,15.06,15.0,15.05,250900.0,11.8723,11.9198,11.8723,11.9119,250900.0
2008-11-26 12:50:00,15.05,15.06,15.0,15.02,85200.0,11.9119,11.9198,11.8723,11.8881,85200.0
2008-11-26 13:00:00,15.03,15.1,15.03,15.07,146200.0,11.8961,11.9515,11.8961,11.9277,146200.0
2008-11-26 13:10:00,15.07,15.08,15.0,15.02,105800.0,11.9277,11.9356,11.8723,11.8881,105800.0
2008-11-26 13:20:00,15.02,15.04,14.96,15.02,103900.0,11.8881,11.904,11.8407,11.8881,103900.0
2008-11-26 13:30:00,15.02,15.02,14.95,15.0,78900.0,11.8881,11.8881,11.8327,11.8723,78900.0
2008-11-26 13:40:00,14.99,15.02,14.96,14.99,109900.0,11.8644,11.8881,11.8407,11.8644,109900.0
2008-11-26 13:50:00,15.0,15.02,14.96,14.98,65200.0,11.8723,11.8881,11.8407,11.8565,65200.0
2008-11-26 14:00:00,14.97,14.97,14.91,14.97,73700.0,11.8486,11.8486,11.8011,11.8486,73700.0
2008-11-26 14:10:00,14.97,15.01,14.95,15.0,99500.0,11.8486,11.8802,11.8327,11.8723,99500.0
2008-11-26 14:20:00,14.98,15.05,14.98,15.02,115700.0,11.8565,11.9119,11.8565,11.8881,115700.0
2008-11-26 14:30:00,15.04,15.11,15.03,15.07,364300.0,11.904,11.9594,11.8961,11.9277,364300.0
2008-11-26 14:40:00,15.07,15.15,15.07,15.1,368500.0,11.9277,11.991,11.9277,11.9515,368500.0
2008-11-26 14:50:00,15.11,15.21,15.11,15.19,234200.0,11.9594,12.0385,11.9594,12.0227,234200.0
2008-11-26 15:00:00,15.19,15.23,15.14,15.16,197700.0,12.0227,12.0544,11.9831,11.9989,197700.0
2008-11-26 15:10:00,15.16,15.28,15.15,15.21,505000.0,11.9989,12.0939,11.991,12.0385,505000.0
2008-11-26 15:20:00,15.21,15.23,15.16,15.23,305200.0,12.0385,12.0544,11.9989,12.0544,305200.0
2008-11-26 15:30:00,15.22,15.26,15.19,15.21,318200.0,12.0464,12.0781,12.0227,12.0385,318200.0
2008-11-26 15:40:00,15.22,15.22,15.09,15.13,332800.0,12.0464,12.0464,11.9435,11.9752,332800.0
2008-11-26 15:50:00,15.14,15.23,15.1,15.23,497600.0,11.9831,12.0544,11.9515,12.0544,497600.0
2008-11-26 16:00:00,15.23,15.23,15.23,15.23,0.0,12.0544,12.0544,12.0544,12.0544,0.0
2008-11-26 16:10:00,15.23,15.23,15.23,15.23,0.0,12.0544,12.0544,12.0544,12.0544,0.0
2008-11-28 09:30:00,14.97,15.21,14.97,15.17,49100.0,11.8486,12.0385,11.8486,12.0069,49100.0
2008-11-28 09:40:00,15.17,15.2,15.14,15.16,51300.0,12.0069,12.0306,11.9831,11.9989,51300.0
2008-11-28 09:50:00,15.15,15.16,15.1,15.12,254200.0,11.991,11.9989,11.9515,11.9673,254200.0
2008-11-28 10:00:00,15.12,15.17,15.12,15.14,42800.0,11.9673,12.0069,11.9673,11.9831,42800.0
2008-11-28 10:10:00,15.14,15.14,15.1,15.13,55300.0,11.9831,11.9831,11.9515,11.9752,55300.0
2008-11-28 10:20:00,15.14,15.16,15.11,15.12,55500.0,11.9831,11.9989,11.9594,11.9673,55500.0
2008-11-28 10:30:00,15.11,15.12,15.08,15.08,96000.0,11.9594,11.9673,11.9356,11.9356,96000.0
2008-11-28 10:40:00,15.06,15.11,15.06,15.09,54300.0,11.9198,11.9594,11.9198,11.9435,54300.0
2008-11-28 10:50:00,15.09,15.1,15.06,15.1,36900.0,11.9435,11.9515,11.9198,11.9515,36900.0
2008-11-28 11:00:00,15.09,15.1,15.07,15.08,54100.0,11.9435,11.9515,11.9277,11.9356,54100.0
2008-11-28 11:10:00,15.09,15.11,15.07,15.07,48900.0,11.9435,11.9594,11.9277,11.9277,48900.0
2008-11-28 11:20:00,15.07,15.15,15.06,15.15,49300.0,11.9277,11.991,11.9198,11.991,49300.0
2008-11-28 11:30:00,15.15,15.15,15.09,15.11,47600.0,11.991,11.991,11.9435,11.9594,47600.0
2008-11-28 11:40:00,15.11,15.15,15.1,15.15,22200.0,11.9594,11.991,11.9515,11.991,22200.0
2008-11-28 11:50:00,15.15,15.2,15.14,15.18,37400.0,11.991,12.0306,11.9831,12.0148,37400.0
2008-11-28 12:00:00,15.19,15.2,15.18,15.18,68100.0,12.0227,12.0306,12.0148,12.0148,68100.0
2008-11-28 12:10:00,15.19,15.21,15.17,15.18,63000.0,12.0227,12.0385,12.0069,12.0148,63000.0
2008-11-28 12:20:00,15.18,15.19,15.15,15.16,25600.0,12.0148,12.0227,11.991,11.9989,25600.0
2008-11-28 12:30:00,15.15,15.17,15.14,15.16,39300.0,11.991,12.0069,11.9831,11.9989,39300.0
2008-11-28 12:40:00,15.17,15.2,15.15,15.19,200900.0,12.0069,12.0306,11.991,12.0227,200900.0
2008-11-28 12:50:00,15.2,15.24,15.19,15.23,428100.0,12.0306,12.0623,12.0227,12.0544,428100.0
2008-11-28 13:00:00,15.33,15.35,15.11,15.31,43800.0,12.1335,12.1493,11.9594,12.1177,43800.0
2008-11-28 13:10:00,15.31,15.31,15.31,15.31,0.0,12.1177,12.1177,12.1177,12.1177,0.0
2008-11-28 13:20:00,15.31,15.31,15.31,15.31,0.0,12.1177,12.1177,12.1177,12.1177,0.0
2008-11-28 13:30:00,15.25,15.25,15.25,15.25,500.0,12.0702,12.0702,12.0702,12.0702,500.0
2008-11-28 13:40:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 13:50:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:00:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:10:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:20:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:30:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:40:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:50:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:00:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:10:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:20:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:30:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:40:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:50:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-12-01 09:30:00,14.94,14.98,14.78,14.79,319300.0,11.8248,11.8565,11.6982,11.7061,319300.0
2008-12-01 09:40:00,14.78,14.81,14.73,14.76,212000.0,11.6982,11.7219,11.6586,11.6824,212000.0
2008-12-01 09:50:00,14.76,14.77,14.65,14.67,372200.0,11.6824,11.6903,11.5953,11.6111,372200.0
2008-12-01 10:00:00,14.67,14.7,14.63,14.68,270400.0,11.6111,11.6349,11.5795,11.619,270400.0
2008-12-01 10:10:00,14.69,14.71,14.64,14.64,315700.0,11.6269,11.6428,11.5874,11.5874,315700.0
2008-12-01 10:20:00,14.64,14.66,14.59,14.6,89500.0,11.5874,11.6032,11.5478,11.5557,89500.0
2008-12-01 10:30:00,14.59,14.61,14.55,14.6,76600.0,11.5478,11.5636,11.5161,11.5557,76600.0
2008-12-01 10:40:00,14.59,14.62,14.57,14.57,99900.0,11.5478,11.5715,11.532,11.532,99900.0
2008-12-01 10:50:00,14.58,14.6,14.5,14.5,101000.0,11.5399,11.5557,11.4766,11.4766,101000.0
2008-12-01 11:00:00,14.5,14.5,14.44,14.44,33900.0,11.4766,11.4766,11.4291,11.4291,33900.0
2008-12-01 11:10:00,14.45,14.53,14.45,14.53,40800.0,11.437,11.5003,11.437,11.5003,40800.0
2008-12-01 11:20:00,14.54,14.55,14.48,14.48,40500.0,11.5082,11.5161,11.4607,11.4607,40500.0
2008-12-01 11:30:00,14.48,14.55,14.48,14.54,66300.0,11.4607,11.5161,11.4607,11.5082,66300.0
2008-12-01 11:40:00,14.55,14.58,14.55,14.57,34100.0,11.5161,11.5399,11.5161,11.532,34100.0
2008-12-01 11:50:00,14.57,14.57,14.54,14.56,50100.0,11.532,11.532,11.5082,11.5241,50100.0
2008-12-01 12:00:00,14.55,14.55,14.5,14.53,60700.0,11.5161,11.5161,11.4766,11.5003,60700.0
2008-12-01 12:10:00,14.54,14.57,14.5,14.51,34800.0,11.5082,11.532,11.4766,11.4845,34800.0
2008-12-01 12:20:00,14.51,14.51,14.43,14.45,112200.0,11.4845,11.4845,11.4212,11.437,112200.0
2008-12-01 12:30:00,14.46,14.5,14.44,14.45,106400.0,11.4449,11.4766,11.4291,11.437,106400.0
2008-12-01 12:40:00,14.45,14.47,14.42,14.46,65300.0,11.437,11.4528,11.4132,11.4449,65300.0
2008-12-01 12:50:00,14.46,14.47,14.41,14.44,67300.0,11.4449,11.4528,11.4053,11.4291,67300.0
2008-12-01 13:00:00,14.44,14.47,14.44,14.45,33500.0,11.4291,11.4528,11.4291,11.437,33500.0
2008-12-01 13:10:00,14.45,14.51,14.44,14.5,30400.0,11.437,11.4845,11.4291,11.4766,30400.0
2008-12-01 13:20:00,14.5,14.51,14.47,14.49,25200.0,11.4766,11.4845,11.4528,11.4687,25200.0
2008-12-01 13:30:00,14.48,14.55,14.48,14.51,87500.0,11.4607,11.5161,11.4607,11.4845,87500.0
2008-12-01 13:40:00,14.51,14.53,14.42,14.44,296500.0,11.4845,11.5003,11.4132,11.4291,296500.0
2008-12-01 13:50:00,14.44,14.49,14.42,14.49,116000.0,11.4291,11.4687,11.4132,11.4687,116000.0
2008-12-01 14:00:00,14.49,14.5,14.43,14.48,142800.0,11.4687,11.4766,11.4212,11.4607,142800.0
2008-12-01 14:10:00,14.48,14.49,14.42,14.44,166000.0,11.4607,11.4687,11.4132,11.4291,166000.0
2008-12-01 14:20:00,14.44,14.49,14.43,14.48,235100.0,11.4291,11.4687,11.4212,11.4607,235100.0
2008-12-01 14:30:00,14.48,14.52,14.46,14.48,167700.0,11.4607,11.4924,11.4449,11.4607,167700.0
2008-12-01 14:40:00,14.47,14.54,14.45,14.53,153600.0,11.4528,11.5082,11.437,11.5003,153600.0
2008-12-01 14:50:00,14.53,14.6,14.52,14.53,170500.0,11.5003,11.5557,11.4924,11.5003,170500.0
2008-12-01 15:00:00,14.52,14.54,14.45,14.46,223200.0,11.4924,11.5082,11.437,11.4449,223200.0
2008-12-01 15:10:00,14.45,14.5,14.44,14.46,142200.0,11.437,11.4766,11.4291,11.4449,142200.0
2008-12-01 15:20:00,14.45,14.45,14.38,14.4,175700.0,11.437,11.437,11.3816,11.3974,175700.0
2008-12-01 15:30:00,14.39,14.42,14.35,14.35,270200.0,11.3895,11.4132,11.3578,11.3578,270200.0
2008-12-01 15:40:00,14.35,14.38,14.23,14.28,419300.0,11.3578,11.3816,11.2629,11.3024,419300.0
2008-12-01 15:50:00,14.27,14.29,14.15,14.17,684900.0,11.2945,11.3104,11.1995,11.2154,684900.0
2008-12-01 16:00:00,14.14,14.15,14.14,14.14,2400.0,11.1916,11.1995,11.1916,11.1916,2400.0
2008-12-01 16:10:00,14.14,14.14,14.14,14.14,0.0,11.1916,11.1916,11.1916,11.1916,0.0
2008-12-02 09:30:00,14.41,14.41,14.25,14.26,192400.0,11.4053,11.4053,11.2787,11.2866,192400.0
2008-12-02 09:40:00,14.25,14.25,14.16,14.19,119300.0,11.2787,11.2787,11.2075,11.2312,119300.0
2008-12-02 09:50:00,14.19,14.26,14.15,14.21,120300.0,11.2312,11.2866,11.1995,11.247,120300.0
2008-12-02 10:00:00,14.21,14.33,14.19,14.31,161500.0,11.247,11.342,11.2312,11.3262,161500.0
2008-12-02 10:10:00,14.31,14.41,14.29,14.4,157200.0,11.3262,11.4053,11.3104,11.3974,157200.0
2008-12-02 10:20:00,14.4,14.45,14.36,14.4,221700.0,11.3974,11.437,11.3658,11.3974,221700.0
2008-12-02 10:30:00,14.41,14.51,14.41,14.51,162300.0,11.4053,11.4845,11.4053,11.4845,162300.0
2008-12-02 10:40:00,14.51,14.55,14.49,14.51,121800.0,11.4845,11.5161,11.4687,11.4845,121800.0
2008-12-02 10:50:00,14.5,14.56,14.49,14.53,97800.0,11.4766,11.5241,11.4687,11.5003,97800.0
2008-12-02 11:00:00,14.54,14.54,14.44,14.48,106100.0,11.5082,11.5082,11.4291,11.4607,106100.0
2008-12-02 11:10:00,14.49,14.52,14.45,14.47,169700.0,11.4687,11.4924,11.437,11.4528,169700.0
2008-12-02 11:20:00,14.48,14.59,14.48,14.57,128300.0,11.4607,11.5478,11.4607,11.532,128300.0
2008-12-02 11:30:00,14.57,14.6,14.5,14.51,173400.0,11.532,11.5557,11.4766,11.4845,173400.0
2008-12-02 11:40:00,14.51,14.61,14.5,14.61,77600.0,11.4845,11.5636,11.4766,11.5636,77600.0
2008-12-02 11:50:00,14.61,14.66,14.6,14.63,163000.0,11.5636,11.6032,11.5557,11.5795,163000.0
2008-12-02 12:00:00,14.63,14.65,14.6,14.63,126200.0,11.5795,11.5953,11.5557,11.5795,126200.0
2008-12-02 12:10:00,14.63,14.64,14.6,14.63,86400.0,11.5795,11.5874,11.5557,11.5795,86400.0
2008-12-02 12:20:00,14.64,14.71,14.64,14.69,79000.0,11.5874,11.6428,11.5874,11.6269,79000.0
2008-12-02 12:30:00,14.69,14.71,14.65,14.66,211800.0,11.6269,11.6428,11.5953,11.6032,211800.0
2008-12-02 12:40:00,14.66,14.67,14.62,14.63,200600.0,11.6032,11.6111,11.5715,11.5795,200600.0
2008-12-02 12:50:00,14.63,14.65,14.59,14.65,132900.0,11.5795,11.5953,11.5478,11.5953,132900.0
2008-12-02 13:00:00,14.64,14.66,14.61,14.63,83700.0,11.5874,11.6032,11.5636,11.5795,83700.0
2008-12-02 13:10:00,14.63,14.7,14.62,14.68,232500.0,11.5795,11.6349,11.5715,11.619,232500.0
2008-12-02 13:20:00,14.68,14.68,14.64,14.64,99800.0,11.619,11.619,11.5874,11.5874,99800.0
2008-12-02 13:30:00,14.65,14.65,14.53,14.54,128300.0,11.5953,11.5953,11.5003,11.5082,128300.0
2008-12-02 13:40:00,14.53,14.56,14.52,14.52,81600.0,11.5003,11.5241,11.4924,11.4924,81600.0
2008-12-02 13:50:00,14.52,14.52,14.46,14.47,111400.0,11.4924,11.4924,11.4449,11.4528,111400.0
2008-12-02 14:00:00,14.48,14.5,14.3,14.32,231500.0,11.4607,11.4766,11.3183,11.3341,231500.0
2008-12-02 14:10:00,14.32,14.38,14.32,14.35,204000.0,11.3341,11.3816,11.3341,11.3578,204000.0
2008-12-02 14:20:00,14.35,14.35,14.23,14.3,372900.0,11.3578,11.3578,11.2629,11.3183,372900.0
2008-12-02 14:30:00,14.3,14.37,14.26,14.35,313800.0,11.3183,11.3737,11.2866,11.3578,313800.0
2008-12-02 14:40:00,14.35,14.37,14.32,14.35,156000.0,11.3578,11.3737,11.3341,11.3578,156000.0
2008-12-02 14:50:00,14.34,14.45,14.32,14.45,186000.0,11.3499,11.437,11.3341,11.437,186000.0
2008-12-02 15:00:00,14.44,14.44,14.28,14.31,192400.0,11.4291,11.4291,11.3024,11.3262,192400.0
2008-12-02 15:10:00,14.31,14.47,14.28,14.46,271700.0,11.3262,11.4528,11.3024,11.4449,271700.0
2008-12-02 15:20:00,14.47,14.62,14.45,14.55,604600.0,11.4528,11.5715,11.437,11.5161,604600.0
2008-12-02 15:30:00,14.55,14.65,14.55,14.58,363500.0,11.5161,11.5953,11.5161,11.5399,363500.0
2008-12-02 15:40:00,14.59,14.61,14.42,14.45,488600.0,11.5478,11.5636,11.4132,11.437,488600.0
2008-12-02 15:50:00,14.46,14.69,14.38,14.66,637900.0,11.4449,11.6269,11.3816,11.6032,637900.0
2008-12-02 16:00:00,14.65,14.65,14.65,14.65,1900.0,11.5953,11.5953,11.5953,11.5953,1900.0
2008-12-02 16:10:00,14.65,14.65,14.65,14.65,0.0,11.5953,11.5953,11.5953,11.5953,0.0
2008-12-03 09:30:00,14.36,14.44,14.3,14.44,111300.0,11.3658,11.4291,11.3183,11.4291,111300.0
2008-12-03 09:40:00,14.45,14.5,14.38,14.39,247900.0,11.437,11.4766,11.3816,11.3895,247900.0
2008-12-03 09:50:00,14.4,14.46,14.33,14.37,358600.0,11.3974,11.4449,11.342,11.3737,358600.0
2008-12-03 10:00:00,14.36,14.51,14.3,14.48,378900.0,11.3658,11.4845,11.3183,11.4607,378900.0
2008-12-03 10:10:00,14.46,14.53,14.43,14.45,169700.0,11.4449,11.5003,11.4212,11.437,169700.0
2008-12-03 10:20:00,14.45,14.57,14.41,14.57,144000.0,11.437,11.532,11.4053,11.532,144000.0
2008-12-03 10:30:00,14.58,14.62,14.56,14.6,119700.0,11.5399,11.5715,11.5241,11.5557,119700.0
2008-12-03 10:40:00,14.6,14.74,14.59,14.72,239100.0,11.5557,11.6665,11.5478,11.6507,239100.0
2008-12-03 10:50:00,14.72,14.82,14.71,14.82,134200.0,11.6507,11.7298,11.6428,11.7298,134200.0
2008-12-03 11:00:00,14.82,14.85,14.78,14.79,153800.0,11.7298,11.7536,11.6982,11.7061,153800.0
2008-12-03 11:10:00,14.79,14.95,14.79,14.91,229600.0,11.7061,11.8327,11.7061,11.8011,229600.0
2008-12-03 11:20:00,14.9,14.94,14.84,14.84,190300.0,11.7932,11.8248,11.7457,11.7457,190300.0
2008-12-03 11:30:00,14.84,14.88,14.82,14.86,151500.0,11.7457,11.7773,11.7298,11.7615,151500.0
2008-12-03 11:40:00,14.86,14.95,14.82,14.85,253500.0,11.7615,11.8327,11.7298,11.7536,253500.0
2008-12-03 11:50:00,14.85,14.99,14.85,14.98,219300.0,11.7536,11.8644,11.7536,11.8565,219300.0
2008-12-03 12:00:00,14.98,14.98,14.83,14.83,172600.0,11.8565,11.8565,11.7378,11.7378,172600.0
2008-12-03 12:10:00,14.84,14.87,14.79,14.79,160200.0,11.7457,11.7694,11.7061,11.7061,160200.0
2008-12-03 12:20:00,14.79,14.88,14.78,14.86,169800.0,11.7061,11.7773,11.6982,11.7615,169800.0
2008-12-03 12:30:00,14.86,14.92,14.86,14.92,70300.0,11.7615,11.809,11.7615,11.809,70300.0
2008-12-03 12:40:00,14.91,14.92,14.85,14.88,304700.0,11.8011,11.809,11.7536,11.7773,304700.0
2008-12-03 12:50:00,14.88,14.94,14.84,14.89,144800.0,11.7773,11.8248,11.7457,11.7852,144800.0
2008-12-03 13:00:00,14.89,14.9,14.82,14.84,88300.0,11.7852,11.7932,11.7298,11.7457,88300.0
2008-12-03 13:10:00,14.83,14.87,14.8,14.84,112400.0,11.7378,11.7694,11.714,11.7457,112400.0
2008-12-03 13:20:00,14.84,14.87,14.69,14.69,150900.0,11.7457,11.7694,11.6269,11.6269,150900.0
2008-12-03 13:30:00,14.68,14.68,14.61,14.62,123100.0,11.619,11.619,11.5636,11.5715,123100.0
2008-12-03 13:40:00,14.6,14.6,14.5,14.54,164600.0,11.5557,11.5557,11.4766,11.5082,164600.0
2008-12-03 13:50:00,14.54,14.55,14.5,14.53,212800.0,11.5082,11.5161,11.4766,11.5003,212800.0
2008-12-03 14:00:00,14.53,14.59,14.45,14.51,276900.0,11.5003,11.5478,11.437,11.4845,276900.0
2008-12-03 14:10:00,14.52,14.63,14.51,14.6,512200.0,11.4924,11.5795,11.4845,11.5557,512200.0
2008-12-03 14:20:00,14.61,14.75,14.59,14.74,275000.0,11.5636,11.6744,11.5478,11.6665,275000.0
2008-12-03 14:30:00,14.74,14.86,14.74,14.78,460300.0,11.6665,11.7615,11.6665,11.6982,460300.0
2008-12-03 14:40:00,14.79,14.91,14.79,14.86,226800.0,11.7061,11.8011,11.7061,11.7615,226800.0
2008-12-03 14:50:00,14.85,14.92,14.82,14.82,150300.0,11.7536,11.809,11.7298,11.7298,150300.0
2008-12-03 15:00:00,14.82,14.9,14.71,14.88,232900.0,11.7298,11.7932,11.6428,11.7773,232900.0
2008-12-03 15:10:00,14.88,14.9,14.75,14.85,462200.0,11.7773,11.7932,11.6744,11.7536,462200.0
2008-12-03 15:20:00,14.87,14.9,14.79,14.87,391500.0,11.7694,11.7932,11.7061,11.7694,391500.0
2008-12-03 15:30:00,14.88,14.95,14.82,14.95,484300.0,11.7773,11.8327,11.7298,11.8327,484300.0
2008-12-03 15:40:00,14.95,15.05,14.93,15.01,377500.0,11.8327,11.9119,11.8169,11.8802,377500.0
2008-12-03 15:50:00,15.0,15.1,14.98,15.07,542100.0,11.8723,11.9515,11.8565,11.9277,542100.0
2008-12-03 16:00:00,14.96,15.07,14.96,15.07,20100.0,11.8407,11.9277,11.8407,11.9277,20100.0
2008-12-03 16:10:00,15.07,15.07,15.07,15.07,0.0,11.9277,11.9277,11.9277,11.9277,0.0
2008-12-04 09:30:00,14.76,14.94,14.72,14.89,139400.0,11.6824,11.8248,11.6507,11.7852,139400.0
2008-12-04 09:40:00,14.9,15.02,14.9,14.97,247600.0,11.7932,11.8881,11.7932,11.8486,247600.0
2008-12-04 09:50:00,14.98,15.03,14.96,14.96,148000.0,11.8565,11.8961,11.8407,11.8407,148000.0
2008-12-04 10:00:00,14.96,15.06,14.93,14.94,325900.0,11.8407,11.9198,11.8169,11.8248,325900.0
2008-12-04 10:10:00,14.94,14.96,14.82,14.85,344900.0,11.8248,11.8407,11.7298,11.7536,344900.0
2008-12-04 10:20:00,14.86,14.94,14.84,14.85,267600.0,11.7615,11.8248,11.7457,11.7536,267600.0
2008-12-04 10:30:00,14.85,14.96,14.83,14.94,299900.0,11.7536,11.8407,11.7378,11.8248,299900.0
2008-12-04 10:40:00,14.94,14.99,14.91,14.92,289600.0,11.8248,11.8644,11.8011,11.809,289600.0
2008-12-04 10:50:00,14.91,15.05,14.89,15.02,199400.0,11.8011,11.9119,11.7852,11.8881,199400.0
2008-12-04 11:00:00,15.03,15.03,14.91,14.91,129800.0,11.8961,11.8961,11.8011,11.8011,129800.0
2008-12-04 11:10:00,14.91,14.97,14.88,14.94,95800.0,11.8011,11.8486,11.7773,11.8248,95800.0
2008-12-04 11:20:00,14.92,15.01,14.91,14.98,162100.0,11.809,11.8802,11.8011,11.8565,162100.0
2008-12-04 11:30:00,14.98,14.98,14.84,14.89,227600.0,11.8565,11.8565,11.7457,11.7852,227600.0
2008-12-04 11:40:00,14.88,14.91,14.82,14.86,130500.0,11.7773,11.8011,11.7298,11.7615,130500.0
2008-12-04 11:50:00,14.86,14.92,14.83,14.86,223900.0,11.7615,11.809,11.7378,11.7615,223900.0
2008-12-04 12:00:00,14.86,14.88,14.79,14.81,116800.0,11.7615,11.7773,11.7061,11.7219,116800.0
2008-12-04 12:10:00,14.8,14.8,14.74,14.75,106900.0,11.714,11.714,11.6665,11.6744,106900.0
2008-12-04 12:20:00,14.74,14.8,14.72,14.76,193600.0,11.6665,11.714,11.6507,11.6824,193600.0
2008-12-04 12:30:00,14.76,14.8,14.74,14.79,259700.0,11.6824,11.714,11.6665,11.7061,259700.0
2008-12-04 12:40:00,14.78,14.82,14.78,14.78,62500.0,11.6982,11.7298,11.6982,11.6982,62500.0
2008-12-04 12:50:00,14.78,14.8,14.75,14.78,151000.0,11.6982,11.714,11.6744,11.6982,151000.0
2008-12-04 13:00:00,14.78,14.8,14.74,14.74,86900.0,11.6982,11.714,11.6665,11.6665,86900.0
2008-12-04 13:10:00,14.74,14.75,14.69,14.73,99700.0,11.6665,11.6744,11.6269,11.6586,99700.0
2008-12-04 13:20:00,14.72,14.73,14.67,14.67,87500.0,11.6507,11.6586,11.6111,11.6111,87500.0
2008-12-04 13:30:00,14.66,14.75,14.66,14.73,105400.0,11.6032,11.6744,11.6032,11.6586,105400.0
2008-12-04 13:40:00,14.72,14.77,14.69,14.76,266200.0,11.6507,11.6903,11.6269,11.6824,266200.0
2008-12-04 13:50:00,14.75,14.83,14.74,14.78,205000.0,11.6744,11.7378,11.6665,11.6982,205000.0
2008-12-04 14:00:00,14.78,14.83,14.77,14.81,136500.0,11.6982,11.7378,11.6903,11.7219,136500.0
2008-12-04 14:10:00,14.82,14.84,14.73,14.74,251700.0,11.7298,11.7457,11.6586,11.6665,251700.0
2008-12-04 14:20:00,14.73,14.81,14.73,14.76,152900.0,11.6586,11.7219,11.6586,11.6824,152900.0
2008-12-04 14:30:00,14.76,14.86,14.76,14.84,228300.0,11.6824,11.7615,11.6824,11.7457,228300.0
2008-12-04 14:40:00,14.84,14.84,14.66,14.71,476900.0,11.7457,11.7457,11.6032,11.6428,476900.0
2008-12-04 14:50:00,14.71,14.78,14.68,14.68,260400.0,11.6428,11.6982,11.619,11.619,260400.0
2008-12-04 15:00:00,14.68,14.69,14.47,14.5,417400.0,11.619,11.6269,11.4528,11.4766,417400.0
2008-12-04 15:10:00,14.5,14.56,14.37,14.43,535500.0,11.4766,11.5241,11.3737,11.4212,535500.0
2008-12-04 15:20:00,14.43,14.44,14.3,14.3,552400.0,11.4212,11.4291,11.3183,11.3183,552400.0
2008-12-04 15:30:00,14.29,14.36,14.25,14.27,468700.0,11.3104,11.3658,11.2787,11.2945,468700.0
2008-12-04 15:40:00,14.28,14.48,14.26,14.39,551800.0,11.3024,11.4607,11.2866,11.3895,551800.0
2008-12-04 15:50:00,14.39,14.54,14.33,14.53,691300.0,11.3895,11.5082,11.342,11.5003,691300.0
2008-12-04 16:00:00,14.46,14.49,14.46,14.49,2200.0,11.4449,11.4687,11.4449,11.4687,2200.0
2008-12-04 16:10:00,14.49,14.49,14.49,14.49,0.0,11.4687,11.4687,11.4687,11.4687,0.0
2008-12-05 09:30:00,14.31,14.41,14.25,14.4,239700.0,11.3262,11.4053,11.2787,11.3974,239700.0
2008-12-05 09:40:00,14.42,14.44,14.23,14.23,242100.0,11.4132,11.4291,11.2629,11.2629,242100.0
2008-12-05 09:50:00,14.24,14.33,14.2,14.2,227800.0,11.2708,11.342,11.2391,11.2391,227800.0
2008-12-05 10:00:00,14.19,14.24,14.16,14.19,361200.0,11.2312,11.2708,11.2075,11.2312,361200.0
2008-12-05 10:10:00,14.19,14.19,14.1,14.12,761500.0,11.2312,11.2312,11.16,11.1758,761500.0
2008-12-05 10:20:00,14.11,14.17,14.07,14.15,355000.0,11.1679,11.2154,11.1362,11.1995,355000.0
2008-12-05 10:30:00,14.15,14.21,14.09,14.1,283000.0,11.1995,11.247,11.1521,11.16,283000.0
2008-12-05 10:40:00,14.1,14.15,14.02,14.15,216800.0,11.16,11.1995,11.0967,11.1995,216800.0
2008-12-05 10:50:00,14.15,14.22,14.11,14.18,245400.0,11.1995,11.255,11.1679,11.2233,245400.0
2008-12-05 11:00:00,14.18,14.2,14.14,14.15,238200.0,11.2233,11.2391,11.1916,11.1995,238200.0
2008-12-05 11:10:00,14.17,14.21,14.13,14.17,151700.0,11.2154,11.247,11.1837,11.2154,151700.0
2008-12-05 11:20:00,14.16,14.17,14.08,14.1,85300.0,11.2075,11.2154,11.1441,11.16,85300.0
2008-12-05 11:30:00,14.09,14.16,14.06,14.16,198200.0,11.1521,11.2075,11.1283,11.2075,198200.0
2008-12-05 11:40:00,14.16,14.2,14.14,14.16,129900.0,11.2075,11.2391,11.1916,11.2075,129900.0
2008-12-05 11:50:00,14.16,14.23,14.16,14.21,82500.0,11.2075,11.2629,11.2075,11.247,82500.0
2008-12-05 12:00:00,14.22,14.25,14.19,14.25,137200.0,11.255,11.2787,11.2312,11.2787,137200.0
2008-12-05 12:10:00,14.24,14.25,14.19,14.23,78600.0,11.2708,11.2787,11.2312,11.2629,78600.0
2008-12-05 12:20:00,14.23,14.27,14.2,14.25,96300.0,11.2629,11.2945,11.2391,11.2787,96300.0
2008-12-05 12:30:00,14.24,14.24,14.13,14.17,79400.0,11.2708,11.2708,11.1837,11.2154,79400.0
2008-12-05 12:40:00,14.16,14.17,14.12,14.17,74700.0,11.2075,11.2154,11.1758,11.2154,74700.0
2008-12-05 12:50:00,14.17,14.17,14.13,14.16,96400.0,11.2154,11.2154,11.1837,11.2075,96400.0
2008-12-05 13:00:00,14.17,14.28,14.17,14.25,83200.0,11.2154,11.3024,11.2154,11.2787,83200.0
2008-12-05 13:10:00,14.25,14.33,14.25,14.27,88200.0,11.2787,11.342,11.2787,11.2945,88200.0
2008-12-05 13:20:00,14.27,14.32,14.23,14.24,102100.0,11.2945,11.3341,11.2629,11.2708,102100.0
2008-12-05 13:30:00,14.25,14.32,14.25,14.29,144000.0,11.2787,11.3341,11.2787,11.3104,144000.0
2008-12-05 13:40:00,14.29,14.46,14.26,14.45,204200.0,11.3104,11.4449,11.2866,11.437,204200.0
2008-12-05 13:50:00,14.46,14.61,14.45,14.53,233800.0,11.4449,11.5636,11.437,11.5003,233800.0
2008-12-05 14:00:00,14.54,14.58,14.48,14.48,173300.0,11.5082,11.5399,11.4607,11.4607,173300.0
2008-12-05 14:10:00,14.46,14.55,14.45,14.51,175000.0,11.4449,11.5161,11.437,11.4845,175000.0
2008-12-05 14:20:00,14.5,14.6,14.47,14.51,252000.0,11.4766,11.5557,11.4528,11.4845,252000.0
2008-12-05 14:30:00,14.52,14.64,14.49,14.64,135500.0,11.4924,11.5874,11.4687,11.5874,135500.0
2008-12-05 14:40:00,14.66,14.94,14.66,14.92,335100.0,11.6032,11.8248,11.6032,11.809,335100.0
2008-12-05 14:50:00,14.92,14.93,14.8,14.83,774800.0,11.809,11.8169,11.714,11.7378,774800.0
2008-12-05 15:00:00,14.83,14.89,14.69,14.76,718900.0,11.7378,11.7852,11.6269,11.6824,718900.0
2008-12-05 15:10:00,14.75,14.94,14.73,14.87,521300.0,11.6744,11.8248,11.6586,11.7694,521300.0
2008-12-05 15:20:00,14.87,14.9,14.76,14.88,417000.0,11.7694,11.7932,11.6824,11.7773,417000.0
2008-12-05 15:30:00,14.88,15.01,14.88,14.97,310000.0,11.7773,11.8802,11.7773,11.8486,310000.0
2008-12-05 15:40:00,14.98,15.03,14.9,14.94,261100.0,11.8565,11.8961,11.7932,11.8248,261100.0
2008-12-05 15:50:00,14.93,15.07,14.93,15.0,737600.0,11.8169,11.9277,11.8169,11.8723,737600.0
2008-12-05 16:00:00,15.01,15.03,14.98,15.02,4000.0,11.8802,11.8961,11.8565,11.8881,4000.0
2008-12-05 16:10:00,15.02,15.02,15.02,15.02,0.0,11.8881,11.8881,11.8881,11.8881,0.0
2008-12-08 09:30:00,15.33,15.5,15.27,15.38,359300.0,12.1335,12.2681,12.086,12.1731,359300.0
2008-12-08 09:40:00,15.39,15.48,15.38,15.45,177300.0,12.181,12.2522,12.1731,12.2285,177300.0
2008-12-08 09:50:00,15.45,15.46,15.35,15.36,391900.0,12.2285,12.2364,12.1493,12.1572,391900.0
2008-12-08 10:00:00,15.36,15.51,15.35,15.49,312400.0,12.1572,12.276,12.1493,12.2601,312400.0
2008-12-08 10:10:00,15.49,15.51,15.42,15.47,278300.0,12.2601,12.276,12.2047,12.2443,278300.0
2008-12-08 10:20:00,15.46,15.56,15.46,15.54,317000.0,12.2364,12.3155,12.2364,12.2997,317000.0
2008-12-08 10:30:00,15.54,15.63,15.53,15.63,178100.0,12.2997,12.3709,12.2918,12.3709,178100.0
2008-12-08 10:40:00,15.63,15.72,15.62,15.69,330900.0,12.3709,12.4422,12.363,12.4184,330900.0
2008-12-08 10:50:00,15.68,15.72,15.65,15.67,199200.0,12.4105,12.4422,12.3868,12.4026,199200.0
2008-12-08 11:00:00,15.68,15.71,15.65,15.66,60400.0,12.4105,12.4343,12.3868,12.3947,60400.0
2008-12-08 11:10:00,15.65,15.67,15.62,15.64,124700.0,12.3868,12.4026,12.363,12.3789,124700.0
2008-12-08 11:20:00,15.64,15.66,15.62,15.65,136800.0,12.3789,12.3947,12.363,12.3868,136800.0
2008-12-08 11:30:00,15.64,15.7,15.58,15.63,218300.0,12.3789,12.4264,12.3314,12.3709,218300.0
2008-12-08 11:40:00,15.63,15.63,15.58,15.62,94700.0,12.3709,12.3709,12.3314,12.363,94700.0
2008-12-08 11:50:00,15.61,15.64,15.59,15.6,209000.0,12.3551,12.3789,12.3393,12.3472,209000.0
2008-12-08 12:00:00,15.6,15.64,15.56,15.58,101300.0,12.3472,12.3789,12.3155,12.3314,101300.0
2008-12-08 12:10:00,15.57,15.63,15.54,15.62,127500.0,12.3235,12.3709,12.2997,12.363,127500.0
2008-12-08 12:20:00,15.62,15.68,15.61,15.67,91500.0,12.363,12.4105,12.3551,12.4026,91500.0
2008-12-08 12:30:00,15.67,15.68,15.62,15.62,102000.0,12.4026,12.4105,12.363,12.363,102000.0
2008-12-08 12:40:00,15.62,15.66,15.62,15.62,56800.0,12.363,12.3947,12.363,12.363,56800.0
2008-12-08 12:50:00,15.63,15.65,15.57,15.6,54600.0,12.3709,12.3868,12.3235,12.3472,54600.0
2008-12-08 13:00:00,15.59,15.67,15.59,15.67,113400.0,12.3393,12.4026,12.3393,12.4026,113400.0
2008-12-08 13:10:00,15.66,15.7,15.61,15.62,166400.0,12.3947,12.4264,12.3551,12.363,166400.0
2008-12-08 13:20:00,15.62,15.68,15.6,15.65,226200.0,12.363,12.4105,12.3472,12.3868,226200.0
2008-12-08 13:30:00,15.65,15.65,15.56,15.61,312200.0,12.3868,12.3868,12.3155,12.3551,312200.0
2008-12-08 13:40:00,15.61,15.66,15.58,15.59,115700.0,12.3551,12.3947,12.3314,12.3393,115700.0
2008-12-08 13:50:00,15.6,15.63,15.54,15.59,190200.0,12.3472,12.3709,12.2997,12.3393,190200.0
2008-12-08 14:00:00,15.59,15.67,15.58,15.65,170400.0,12.3393,12.4026,12.3314,12.3868,170400.0
2008-12-08 14:10:00,15.65,15.7,15.65,15.7,72600.0,12.3868,12.4264,12.3868,12.4264,72600.0
2008-12-08 14:20:00,15.69,15.78,15.69,15.74,157300.0,12.4184,12.4897,12.4184,12.458,157300.0
2008-12-08 14:30:00,15.74,15.77,15.71,15.73,170000.0,12.458,12.4818,12.4343,12.4501,170000.0
2008-12-08 14:40:00,15.74,15.87,15.74,15.84,296200.0,12.458,12.5609,12.458,12.5372,296200.0
2008-12-08 14:50:00,15.84,15.88,15.81,15.88,180100.0,12.5372,12.5688,12.5134,12.5688,180100.0
2008-12-08 15:00:00,15.88,15.89,15.84,15.88,246400.0,12.5688,12.5767,12.5372,12.5688,246400.0
2008-12-08 15:10:00,15.89,15.93,15.87,15.89,436000.0,12.5767,12.6084,12.5609,12.5767,436000.0
2008-12-08 15:20:00,15.9,15.94,15.85,15.91,394300.0,12.5846,12.6163,12.5451,12.5926,394300.0
2008-12-08 15:30:00,15.9,15.93,15.8,15.81,646700.0,12.5846,12.6084,12.5055,12.5134,646700.0
2008-12-08 15:40:00,15.8,15.84,15.64,15.68,578200.0,12.5055,12.5372,12.3789,12.4105,578200.0
2008-12-08 15:50:00,15.68,15.82,15.67,15.7,686400.0,12.4105,12.5213,12.4026,12.4264,686400.0
2008-12-08 16:00:00,15.7,15.73,15.7,15.73,25000.0,12.4264,12.4501,12.4264,12.4501,25000.0
2008-12-08 16:10:00,15.73,15.73,15.73,15.73,0.0,12.4501,12.4501,12.4501,12.4501,0.0
2008-12-09 09:30:00,15.49,15.64,15.45,15.63,219000.0,12.2601,12.3789,12.2285,12.3709,219000.0
2008-12-09 09:40:00,15.63,15.76,15.59,15.71,147600.0,12.3709,12.4738,12.3393,12.4343,147600.0
2008-12-09 09:50:00,15.71,15.74,15.62,15.65,120500.0,12.4343,12.458,12.363,12.3868,120500.0
2008-12-09 10:00:00,15.64,15.8,15.64,15.75,250800.0,12.3789,12.5055,12.3789,12.4659,250800.0
2008-12-09 10:10:00,15.75,15.94,15.75,15.92,177000.0,12.4659,12.6163,12.4659,12.6005,177000.0
2008-12-09 10:20:00,15.92,15.98,15.9,15.92,282400.0,12.6005,12.648,12.5846,12.6005,282400.0
2008-12-09 10:30:00,15.92,16.03,15.92,16.0,182200.0,12.6005,12.6875,12.6005,12.6638,182200.0
2008-12-09 10:40:00,16.0,16.07,15.96,16.03,231800.0,12.6638,12.7192,12.6321,12.6875,231800.0
2008-12-09 10:50:00,16.03,16.08,16.02,16.03,131900.0,12.6875,12.7271,12.6796,12.6875,131900.0
2008-12-09 11:00:00,16.04,16.08,16.0,16.01,199700.0,12.6955,12.7271,12.6638,12.6717,199700.0
2008-12-09 11:10:00,16.0,16.01,15.95,15.95,83600.0,12.6638,12.6717,12.6242,12.6242,83600.0
2008-12-09 11:20:00,15.96,15.98,15.91,15.91,124900.0,12.6321,12.648,12.5926,12.5926,124900.0
2008-12-09 11:30:00,15.92,15.95,15.85,15.85,90500.0,12.6005,12.6242,12.5451,12.5451,90500.0
2008-12-09 11:40:00,15.85,15.94,15.84,15.91,116800.0,12.5451,12.6163,12.5372,12.5926,116800.0
2008-12-09 11:50:00,15.91,15.95,15.9,15.91,110100.0,12.5926,12.6242,12.5846,12.5926,110100.0
2008-12-09 12:00:00,15.91,15.97,15.88,15.95,140400.0,12.5926,12.6401,12.5688,12.6242,140400.0
2008-12-09 12:10:00,15.95,15.95,15.87,15.9,175600.0,12.6242,12.6242,12.5609,12.5846,175600.0
2008-12-09 12:20:00,15.91,15.91,15.82,15.85,117300.0,12.5926,12.5926,12.5213,12.5451,117300.0
2008-12-09 12:30:00,15.86,15.93,15.86,15.93,162600.0,12.553,12.6084,12.553,12.6084,162600.0
2008-12-09 12:40:00,15.94,15.96,15.91,15.93,130000.0,12.6163,12.6321,12.5926,12.6084,130000.0
2008-12-09 12:50:00,15.93,15.95,15.84,15.85,83500.0,12.6084,12.6242,12.5372,12.5451,83500.0
2008-12-09 13:00:00,15.86,15.9,15.8,15.89,99400.0,12.553,12.5846,12.5055,12.5767,99400.0
2008-12-09 13:10:00,15.89,15.89,15.74,15.75,96500.0,12.5767,12.5767,12.458,12.4659,96500.0
2008-12-09 13:20:00,15.75,15.78,15.71,15.72,56100.0,12.4659,12.4897,12.4343,12.4422,56100.0
2008-12-09 13:30:00,15.73,15.74,15.65,15.72,187000.0,12.4501,12.458,12.3868,12.4422,187000.0
2008-12-09 13:40:00,15.72,15.79,15.69,15.79,103200.0,12.4422,12.4976,12.4184,12.4976,103200.0
2008-12-09 13:50:00,15.79,15.79,15.7,15.73,101900.0,12.4976,12.4976,12.4264,12.4501,101900.0
2008-12-09 14:00:00,15.72,15.73,15.59,15.61,242800.0,12.4422,12.4501,12.3393,12.3551,242800.0
2008-12-09 14:10:00,15.61,15.66,15.59,15.65,155500.0,12.3551,12.3947,12.3393,12.3868,155500.0
2008-12-09 14:20:00,15.65,15.65,15.51,15.54,234000.0,12.3868,12.3868,12.276,12.2997,234000.0
2008-12-09 14:30:00,15.54,15.56,15.48,15.56,100000.0,12.2997,12.3155,12.2522,12.3155,100000.0
2008-12-09 14:40:00,15.78,15.78,15.55,15.61,90100.0,12.4897,12.4897,12.3076,12.3551,90100.0
2008-12-09 14:50:00,15.61,15.71,15.58,15.68,268800.0,12.3551,12.4343,12.3314,12.4105,268800.0
2008-12-09 15:00:00,15.69,15.79,15.69,15.78,289600.0,12.4184,12.4976,12.4184,12.4897,289600.0
2008-12-09 15:10:00,15.77,15.77,15.65,15.74,427900.0,12.4818,12.4818,12.3868,12.458,427900.0
2008-12-09 15:20:00,15.75,15.76,15.57,15.58,360000.0,12.4659,12.4738,12.3235,12.3314,360000.0
2008-12-09 15:30:00,15.57,15.62,15.53,15.57,365200.0,12.3235,12.363,12.2918,12.3235,365200.0
2008-12-09 15:40:00,15.57,15.69,15.57,15.59,297700.0,12.3235,12.4184,12.3235,12.3393,297700.0
2008-12-09 15:50:00,15.58,15.64,15.54,15.64,1049700.0,12.3314,12.3789,12.2997,12.3789,1049700.0
2008-12-09 16:00:00,15.65,15.7,15.52,15.55,73300.0,12.3868,12.4264,12.2839,12.3076,73300.0
2008-12-09 16:10:00,15.57,15.57,15.54,15.54,6000.0,12.3235,12.3235,12.2997,12.2997,6000.0
2008-12-10 09:30:00,15.7,15.77,15.6,15.6,184600.0,12.4264,12.4818,12.3472,12.3472,184600.0
2008-12-10 09:40:00,15.61,15.64,15.54,15.61,154100.0,12.3551,12.3789,12.2997,12.3551,154100.0
2008-12-10 09:50:00,15.6,15.65,15.58,15.64,133000.0,12.3472,12.3868,12.3314,12.3789,133000.0
2008-12-10 10:00:00,15.65,15.73,15.65,15.7,110200.0,12.3868,12.4501,12.3868,12.4264,110200.0
2008-12-10 10:10:00,15.7,15.81,15.69,15.81,82600.0,12.4264,12.5134,12.4184,12.5134,82600.0
2008-12-10 10:20:00,15.81,15.82,15.74,15.75,104700.0,12.5134,12.5213,12.458,12.4659,104700.0
2008-12-10 10:30:00,15.75,15.79,15.72,15.76,227500.0,12.4659,12.4976,12.4422,12.4738,227500.0
2008-12-10 10:40:00,15.76,15.77,15.66,15.68,222300.0,12.4738,12.4818,12.3947,12.4105,222300.0
2008-12-10 10:50:00,15.68,15.68,15.62,15.64,114900.0,12.4105,12.4105,12.363,12.3789,114900.0
2008-12-10 11:00:00,15.65,15.71,15.62,15.67,158200.0,12.3868,12.4343,12.363,12.4026,158200.0
2008-12-10 11:10:00,15.67,15.77,15.66,15.76,126000.0,12.4026,12.4818,12.3947,12.4738,126000.0
2008-12-10 11:20:00,15.77,15.79,15.73,15.74,141000.0,12.4818,12.4976,12.4501,12.458,141000.0
2008-12-10 11:30:00,15.74,15.76,15.71,15.72,75700.0,12.458,12.4738,12.4343,12.4422,75700.0
2008-12-10 11:40:00,15.71,15.82,15.7,15.8,96500.0,12.4343,12.5213,12.4264,12.5055,96500.0
2008-12-10 11:50:00,15.8,15.82,15.77,15.78,74500.0,12.5055,12.5213,12.4818,12.4897,74500.0
2008-12-10 12:00:00,15.79,15.84,15.77,15.8,112800.0,12.4976,12.5372,12.4818,12.5055,112800.0
2008-12-10 12:10:00,15.81,15.88,15.8,15.82,178000.0,12.5134,12.5688,12.5055,12.5213,178000.0
2008-12-10 12:20:00,15.82,15.83,15.72,15.72,166200.0,12.5213,12.5292,12.4422,12.4422,166200.0
2008-12-10 12:30:00,15.72,15.74,15.67,15.7,93400.0,12.4422,12.458,12.4026,12.4264,93400.0
2008-12-10 12:40:00,15.7,15.72,15.68,15.7,86000.0,12.4264,12.4422,12.4105,12.4264,86000.0
2008-12-10 12:50:00,15.69,15.72,15.63,15.64,100800.0,12.4184,12.4422,12.3709,12.3789,100800.0
2008-12-10 13:00:00,15.64,15.7,15.64,15.68,75400.0,12.3789,12.4264,12.3789,12.4105,75400.0
2008-12-10 13:10:00,15.68,15.77,15.68,15.75,149700.0,12.4105,12.4818,12.4105,12.4659,149700.0
2008-12-10 13:20:00,15.75,15.76,15.69,15.69,78800.0,12.4659,12.4738,12.4184,12.4184,78800.0
2008-12-10 13:30:00,15.69,15.71,15.6,15.61,133100.0,12.4184,12.4343,12.3472,12.3551,133100.0
2008-12-10 13:40:00,15.61,15.65,15.58,15.64,71600.0,12.3551,12.3868,12.3314,12.3789,71600.0
2008-12-10 13:50:00,15.63,15.63,15.48,15.51,158900.0,12.3709,12.3709,12.2522,12.276,158900.0
2008-12-10 14:00:00,15.51,15.52,15.46,15.52,120200.0,12.276,12.2839,12.2364,12.2839,120200.0
2008-12-10 14:10:00,15.51,15.55,15.5,15.55,136600.0,12.276,12.3076,12.2681,12.3076,136600.0
2008-12-10 14:20:00,15.54,15.54,15.43,15.47,230900.0,12.2997,12.2997,12.2127,12.2443,230900.0
2008-12-10 14:30:00,15.48,15.55,15.41,15.54,256000.0,12.2522,12.3076,12.1968,12.2997,256000.0
2008-12-10 14:40:00,15.54,15.59,15.48,15.48,357700.0,12.2997,12.3393,12.2522,12.2522,357700.0
2008-12-10 14:50:00,15.48,15.55,15.47,15.5,408300.0,12.2522,12.3076,12.2443,12.2681,408300.0
2008-12-10 15:00:00,15.51,15.59,15.48,15.57,362800.0,12.276,12.3393,12.2522,12.3235,362800.0
2008-12-10 15:10:00,15.57,15.61,15.53,15.55,153300.0,12.3235,12.3551,12.2918,12.3076,153300.0
2008-12-10 15:20:00,15.55,15.62,15.52,15.62,305500.0,12.3076,12.363,12.2839,12.363,305500.0
2008-12-10 15:30:00,15.62,15.62,15.49,15.49,357800.0,12.363,12.363,12.2601,12.2601,357800.0
2008-12-10 15:40:00,15.49,15.61,15.49,15.59,315900.0,12.2601,12.3551,12.2601,12.3393,315900.0
2008-12-10 15:50:00,15.59,15.65,15.55,15.55,304300.0,12.3393,12.3868,12.3076,12.3076,304300.0
2008-12-10 16:00:00,15.5,15.52,15.44,15.45,16400.0,12.2681,12.2839,12.2206,12.2285,16400.0
2008-12-10 16:10:00,15.43,15.6,15.43,15.6,10600.0,12.2127,12.3472,12.2127,12.3472,10600.0
2008-12-11 09:30:00,15.38,15.44,15.28,15.41,220000.0,12.1731,12.2206,12.0939,12.1968,220000.0
2008-12-11 09:40:00,15.41,15.49,15.38,15.45,327000.0,12.1968,12.2601,12.1731,12.2285,327000.0
2008-12-11 09:50:00,15.45,15.52,15.43,15.49,396600.0,12.2285,12.2839,12.2127,12.2601,396600.0
2008-12-11 10:00:00,15.49,15.55,15.47,15.49,223600.0,12.2601,12.3076,12.2443,12.2601,223600.0
2008-12-11 10:10:00,15.49,15.53,15.48,15.51,196400.0,12.2601,12.2918,12.2522,12.276,196400.0
2008-12-11 10:20:00,15.51,15.6,15.51,15.56,526400.0,12.276,12.3472,12.276,12.3155,526400.0
2008-12-11 10:30:00,15.56,15.65,15.54,15.6,263300.0,12.3155,12.3868,12.2997,12.3472,263300.0
2008-12-11 10:40:00,15.61,15.62,15.56,15.6,227300.0,12.3551,12.363,12.3155,12.3472,227300.0
2008-12-11 10:50:00,15.61,15.62,15.57,15.6,116800.0,12.3551,12.363,12.3235,12.3472,116800.0
2008-12-11 11:00:00,15.6,15.62,15.58,15.61,109900.0,12.3472,12.363,12.3314,12.3551,109900.0
2008-12-11 11:10:00,15.61,15.67,15.59,15.59,114100.0,12.3551,12.4026,12.3393,12.3393,114100.0
2008-12-11 11:20:00,15.6,15.63,15.53,15.54,167600.0,12.3472,12.3709,12.2918,12.2997,167600.0
2008-12-11 11:30:00,15.55,15.57,15.52,15.57,148100.0,12.3076,12.3235,12.2839,12.3235,148100.0
2008-12-11 11:40:00,15.57,15.61,15.56,15.61,106600.0,12.3235,12.3551,12.3155,12.3551,106600.0
2008-12-11 11:50:00,15.61,15.63,15.59,15.62,88900.0,12.3551,12.3709,12.3393,12.363,88900.0
2008-12-11 12:00:00,15.62,15.68,15.6,15.67,153700.0,12.363,12.4105,12.3472,12.4026,153700.0
2008-12-11 12:10:00,15.66,15.67,15.62,15.65,39500.0,12.3947,12.4026,12.363,12.3868,39500.0
2008-12-11 12:20:00,15.66,15.66,15.59,15.59,53600.0,12.3947,12.3947,12.3393,12.3393,53600.0
2008-12-11 12:30:00,15.59,15.64,15.59,15.59,70100.0,12.3393,12.3789,12.3393,12.3393,70100.0
2008-12-11 12:40:00,15.59,15.61,15.58,15.6,62200.0,12.3393,12.3551,12.3314,12.3472,62200.0
2008-12-11 12:50:00,15.6,15.66,15.6,15.65,178500.0,12.3472,12.3947,12.3472,12.3868,178500.0
2008-12-11 13:00:00,15.65,15.65,15.59,15.6,119700.0,12.3868,12.3868,12.3393,12.3472,119700.0
2008-12-11 13:10:00,15.61,15.61,15.54,15.55,115500.0,12.3551,12.3551,12.2997,12.3076,115500.0
2008-12-11 13:20:00,15.55,15.56,15.49,15.51,226900.0,12.3076,12.3155,12.2601,12.276,226900.0
2008-12-11 13:30:00,15.52,15.55,15.51,15.55,57400.0,12.2839,12.3076,12.276,12.3076,57400.0
2008-12-11 13:40:00,15.54,15.55,15.53,15.53,78500.0,12.2997,12.3076,12.2918,12.2918,78500.0
2008-12-11 13:50:00,15.52,15.54,15.46,15.47,118400.0,12.2839,12.2997,12.2364,12.2443,118400.0
2008-12-11 14:00:00,15.47,15.5,15.47,15.47,73400.0,12.2443,12.2681,12.2443,12.2443,73400.0
2008-12-11 14:10:00,15.48,15.49,15.45,15.47,78200.0,12.2522,12.2601,12.2285,12.2443,78200.0
2008-12-11 14:20:00,15.47,15.47,15.42,15.45,60200.0,12.2443,12.2443,12.2047,12.2285,60200.0
2008-12-11 14:30:00,15.46,15.48,15.41,15.41,120300.0,12.2364,12.2522,12.1968,12.1968,120300.0
2008-12-11 14:40:00,15.42,15.43,15.29,15.3,247300.0,12.2047,12.2127,12.1018,12.1098,247300.0
2008-12-11 14:50:00,15.3,15.32,15.18,15.21,266300.0,12.1098,12.1256,12.0148,12.0385,266300.0
2008-12-11 15:00:00,15.2,15.22,15.15,15.21,286600.0,12.0306,12.0464,11.991,12.0385,286600.0
2008-12-11 15:10:00,15.21,15.21,15.12,15.15,401300.0,12.0385,12.0385,11.9673,11.991,401300.0
2008-12-11 15:20:00,15.16,15.24,15.14,15.21,475900.0,11.9989,12.0623,11.9831,12.0385,475900.0
2008-12-11 15:30:00,15.22,15.23,15.08,15.08,762200.0,12.0464,12.0544,11.9356,11.9356,762200.0
2008-12-11 15:40:00,15.08,15.19,15.07,15.16,385900.0,11.9356,12.0227,11.9277,11.9989,385900.0
2008-12-11 15:50:00,15.15,15.22,15.13,15.15,1147600.0,11.991,12.0464,11.9752,11.991,1147600.0
2008-12-11 16:00:00,15.2,15.2,14.92,15.11,8642800.0,12.0306,12.0306,11.809,11.9594,8642800.0
2008-12-11 16:10:00,15.15,15.15,15.15,15.15,7600.0,11.991,11.991,11.991,11.991,7600.0
2008-12-12 09:30:00,14.79,15.04,14.71,15.01,434400.0,11.7061,11.904,11.6428,11.8802,434400.0
2008-12-12 09:40:00,15.02,15.05,14.94,15.01,247200.0,11.8881,11.9119,11.8248,11.8802,247200.0
2008-12-12 09:50:00,15.02,15.17,15.02,15.14,410400.0,11.8881,12.0069,11.8881,11.9831,410400.0
2008-12-12 10:00:00,15.16,15.23,15.11,15.12,337000.0,11.9989,12.0544,11.9594,11.9673,337000.0
2008-12-12 10:10:00,15.13,15.13,15.03,15.04,240200.0,11.9752,11.9752,11.8961,11.904,240200.0
2008-12-12 10:20:00,15.04,15.09,15.04,15.08,202300.0,11.904,11.9435,11.904,11.9356,202300.0
2008-12-12 10:30:00,15.08,15.08,14.98,15.05,262900.0,11.9356,11.9356,11.8565,11.9119,262900.0
2008-12-12 10:40:00,15.05,15.11,15.03,15.1,213900.0,11.9119,11.9594,11.8961,11.9515,213900.0
2008-12-12 10:50:00,15.1,15.25,15.09,15.24,209900.0,11.9515,12.0702,11.9435,12.0623,209900.0
2008-12-12 11:00:00,15.24,15.27,15.2,15.26,120800.0,12.0623,12.086,12.0306,12.0781,120800.0
2008-12-12 11:10:00,15.27,15.27,15.16,15.17,91700.0,12.086,12.086,11.9989,12.0069,91700.0
2008-12-12 11:20:00,15.17,15.17,15.14,15.16,92400.0,12.0069,12.0069,11.9831,11.9989,92400.0
2008-12-12 11:30:00,15.15,15.18,15.1,15.1,507300.0,11.991,12.0148,11.9515,11.9515,507300.0
2008-12-12 11:40:00,15.09,15.14,15.04,15.13,169000.0,11.9435,11.9831,11.904,11.9752,169000.0
2008-12-12 11:50:00,15.11,15.17,15.11,15.14,74000.0,11.9594,12.0069,11.9594,11.9831,74000.0
2008-12-12 12:00:00,15.14,15.21,15.14,15.18,78700.0,11.9831,12.0385,11.9831,12.0148,78700.0
2008-12-12 12:10:00,15.19,15.22,15.13,15.18,131700.0,12.0227,12.0464,11.9752,12.0148,131700.0
2008-12-12 12:20:00,15.18,15.22,15.16,15.21,132500.0,12.0148,12.0464,11.9989,12.0385,132500.0
2008-12-12 12:30:00,15.2,15.31,15.19,15.29,104300.0,12.0306,12.1177,12.0227,12.1018,104300.0
2008-12-12 12:40:00,15.3,15.31,15.26,15.28,123500.0,12.1098,12.1177,12.0781,12.0939,123500.0
2008-12-12 12:50:00,15.28,15.39,15.28,15.37,67400.0,12.0939,12.181,12.0939,12.1652,67400.0
2008-12-12 13:00:00,15.37,15.41,15.3,15.31,98500.0,12.1652,12.1968,12.1098,12.1177,98500.0
2008-12-12 13:10:00,15.32,15.33,15.26,15.27,87000.0,12.1256,12.1335,12.0781,12.086,87000.0
2008-12-12 13:20:00,15.27,15.31,15.23,15.27,124300.0,12.086,12.1177,12.0544,12.086,124300.0
2008-12-12 13:30:00,15.28,15.28,15.19,15.23,55600.0,12.0939,12.0939,12.0227,12.0544,55600.0
2008-12-12 13:40:00,15.22,15.22,15.16,15.2,88200.0,12.0464,12.0464,11.9989,12.0306,88200.0
2008-12-12 13:50:00,15.2,15.26,15.17,15.24,60400.0,12.0306,12.0781,12.0069,12.0623,60400.0
2008-12-12 14:00:00,15.24,15.37,15.24,15.33,167800.0,12.0623,12.1652,12.0623,12.1335,167800.0
2008-12-12 14:10:00,15.34,15.37,15.26,15.27,288300.0,12.1414,12.1652,12.0781,12.086,288300.0
2008-12-12 14:20:00,15.27,15.29,15.21,15.27,141300.0,12.086,12.1018,12.0385,12.086,141300.0
2008-12-12 14:30:00,15.27,15.33,15.17,15.31,167100.0,12.086,12.1335,12.0069,12.1177,167100.0
2008-12-12 14:40:00,15.31,15.36,15.29,15.35,171100.0,12.1177,12.1572,12.1018,12.1493,171100.0
2008-12-12 14:50:00,15.36,15.47,15.36,15.44,273500.0,12.1572,12.2443,12.1572,12.2206,273500.0
2008-12-12 15:00:00,15.45,15.55,15.42,15.44,260900.0,12.2285,12.3076,12.2047,12.2206,260900.0
2008-12-12 15:10:00,15.43,15.45,15.34,15.34,231900.0,12.2127,12.2285,12.1414,12.1414,231900.0
2008-12-12 15:20:00,15.33,15.42,15.33,15.41,204800.0,12.1335,12.2047,12.1335,12.1968,204800.0
2008-12-12 15:30:00,15.42,15.43,15.32,15.41,270400.0,12.2047,12.2127,12.1256,12.1968,270400.0
2008-12-12 15:40:00,15.42,15.48,15.35,15.39,163900.0,12.2047,12.2522,12.1493,12.181,163900.0
2008-12-12 15:50:00,15.39,15.45,15.3,15.42,371900.0,12.181,12.2285,12.1098,12.2047,371900.0
2008-12-12 16:00:00,15.35,15.45,15.35,15.45,9700.0,12.1493,12.2285,12.1493,12.2285,9700.0
2008-12-12 16:10:00,15.45,15.45,15.45,15.45,0.0,12.2285,12.2285,12.2285,12.2285,0.0
2008-12-15 09:30:00,15.49,15.49,15.28,15.29,321000.0,12.2601,12.2601,12.0939,12.1018,321000.0
2008-12-15 09:40:00,15.28,15.32,15.24,15.28,167800.0,12.0939,12.1256,12.0623,12.0939,167800.0
2008-12-15 09:50:00,15.27,15.27,15.16,15.17,63500.0,12.086,12.086,11.9989,12.0069,63500.0
2008-12-15 10:00:00,15.16,15.18,15.11,15.12,72900.0,11.9989,12.0148,11.9594,11.9673,72900.0
2008-12-15 10:10:00,15.11,15.13,15.09,15.1,96800.0,11.9594,11.9752,11.9435,11.9515,96800.0
2008-12-15 10:20:00,15.1,15.1,15.04,15.09,117700.0,11.9515,11.9515,11.904,11.9435,117700.0
2008-12-15 10:30:00,15.09,15.12,15.07,15.11,119900.0,11.9435,11.9673,11.9277,11.9594,119900.0
2008-12-15 10:40:00,15.11,15.13,15.04,15.04,73400.0,11.9594,11.9752,11.904,11.904,73400.0
2008-12-15 10:50:00,15.04,15.05,15.02,15.04,113200.0,11.904,11.9119,11.8881,11.904,113200.0
2008-12-15 11:00:00,15.03,15.06,14.99,15.06,82400.0,11.8961,11.9198,11.8644,11.9198,82400.0
2008-12-15 11:10:00,15.06,15.09,15.02,15.06,127700.0,11.9198,11.9435,11.8881,11.9198,127700.0
2008-12-15 11:20:00,15.06,15.12,15.06,15.1,67900.0,11.9198,11.9673,11.9198,11.9515,67900.0
2008-12-15 11:30:00,15.09,15.12,15.07,15.08,79900.0,11.9435,11.9673,11.9277,11.9356,79900.0
2008-12-15 11:40:00,15.08,15.13,15.07,15.13,51100.0,11.9356,11.9752,11.9277,11.9752,51100.0
2008-12-15 11:50:00,15.13,15.15,15.1,15.11,51500.0,11.9752,11.991,11.9515,11.9594,51500.0
2008-12-15 12:00:00,15.1,15.14,15.08,15.13,87500.0,11.9515,11.9831,11.9356,11.9752,87500.0
2008-12-15 12:10:00,15.13,15.16,15.13,15.16,43600.0,11.9752,11.9989,11.9752,11.9989,43600.0
2008-12-15 12:20:00,15.16,15.19,15.16,15.18,55800.0,11.9989,12.0227,11.9989,12.0148,55800.0
2008-12-15 12:30:00,15.17,15.18,15.12,15.13,55500.0,12.0069,12.0148,11.9673,11.9752,55500.0
2008-12-15 12:40:00,15.12,15.13,15.08,15.08,106300.0,11.9673,11.9752,11.9356,11.9356,106300.0
2008-12-15 12:50:00,15.08,15.11,15.08,15.11,56400.0,11.9356,11.9594,11.9356,11.9594,56400.0
2008-12-15 13:00:00,15.1,15.11,15.01,15.03,117700.0,11.9515,11.9594,11.8802,11.8961,117700.0
2008-12-15 13:10:00,15.02,15.05,15.02,15.04,52200.0,11.8881,11.9119,11.8881,11.904,52200.0
2008-12-15 13:20:00,15.04,15.11,15.04,15.1,156600.0,11.904,11.9594,11.904,11.9515,156600.0
2008-12-15 13:30:00,15.09,15.14,15.08,15.11,86000.0,11.9435,11.9831,11.9356,11.9594,86000.0
2008-12-15 13:40:00,15.11,15.13,15.09,15.11,204500.0,11.9594,11.9752,11.9435,11.9594,204500.0
2008-12-15 13:50:00,15.11,15.11,15.05,15.07,137500.0,11.9594,11.9594,11.9119,11.9277,137500.0
2008-12-15 14:00:00,15.07,15.14,15.07,15.12,100800.0,11.9277,11.9831,11.9277,11.9673,100800.0
2008-12-15 14:10:00,15.11,15.13,15.06,15.09,151900.0,11.9594,11.9752,11.9198,11.9435,151900.0
2008-12-15 14:20:00,15.1,15.15,15.05,15.06,77800.0,11.9515,11.991,11.9119,11.9198,77800.0
2008-12-15 14:30:00,15.06,15.12,15.06,15.09,95200.0,11.9198,11.9673,11.9198,11.9435,95200.0
2008-12-15 14:40:00,15.09,15.12,15.04,15.07,175000.0,11.9435,11.9673,11.904,11.9277,175000.0
2008-12-15 14:50:00,15.07,15.08,15.03,15.03,78400.0,11.9277,11.9356,11.8961,11.8961,78400.0
2008-12-15 15:00:00,15.05,15.08,15.03,15.06,199400.0,11.9119,11.9356,11.8961,11.9198,199400.0
2008-12-15 15:10:00,15.06,15.06,14.95,14.96,277900.0,11.9198,11.9198,11.8327,11.8407,277900.0
2008-12-15 15:20:00,14.96,15.01,14.95,15.0,336400.0,11.8407,11.8802,11.8327,11.8723,336400.0
2008-12-15 15:30:00,15.0,15.2,14.97,15.15,564500.0,11.8723,12.0306,11.8486,11.991,564500.0
2008-12-15 15:40:00,15.16,15.27,15.13,15.23,301500.0,11.9989,12.086,11.9752,12.0544,301500.0
2008-12-15 15:50:00,15.22,15.23,15.12,15.17,279500.0,12.0464,12.0544,11.9673,12.0069,279500.0
2008-12-15 16:00:00,15.18,15.24,15.18,15.24,200.0,12.0148,12.0623,12.0148,12.0623,200.0
2008-12-15 16:10:00,15.24,15.24,15.24,15.24,0.0,12.0623,12.0623,12.0623,12.0623,0.0
2008-12-16 09:30:00,15.31,15.38,15.26,15.36,206600.0,12.1177,12.1731,12.0781,12.1572,206600.0
2008-12-16 09:40:00,15.37,15.39,15.29,15.3,310400.0,12.1652,12.181,12.1018,12.1098,310400.0
2008-12-16 09:50:00,15.3,15.38,15.28,15.34,292300.0,12.1098,12.1731,12.0939,12.1414,292300.0
2008-12-16 10:00:00,15.34,15.4,15.33,15.4,232000.0,12.1414,12.1889,12.1335,12.1889,232000.0
2008-12-16 10:10:00,15.39,15.41,15.34,15.34,271100.0,12.181,12.1968,12.1414,12.1414,271100.0
2008-12-16 10:20:00,15.33,15.37,15.31,15.34,167000.0,12.1335,12.1652,12.1177,12.1414,167000.0
2008-12-16 10:30:00,15.35,15.36,15.3,15.31,176900.0,12.1493,12.1572,12.1098,12.1177,176900.0
2008-12-16 10:40:00,15.3,15.34,15.29,15.34,212600.0,12.1098,12.1414,12.1018,12.1414,212600.0
2008-12-16 10:50:00,15.34,15.37,15.34,15.37,113100.0,12.1414,12.1652,12.1414,12.1652,113100.0
2008-12-16 11:00:00,15.38,15.4,15.36,15.38,149200.0,12.1731,12.1889,12.1572,12.1731,149200.0
2008-12-16 11:10:00,15.38,15.39,15.35,15.36,25100.0,12.1731,12.181,12.1493,12.1572,25100.0
2008-12-16 11:20:00,15.36,15.39,15.35,15.39,22500.0,12.1572,12.181,12.1493,12.181,22500.0
2008-12-16 11:30:00,15.39,15.45,15.39,15.44,277800.0,12.181,12.2285,12.181,12.2206,277800.0
2008-12-16 11:40:00,15.43,15.45,15.41,15.44,58900.0,12.2127,12.2285,12.1968,12.2206,58900.0
2008-12-16 11:50:00,15.44,15.45,15.41,15.43,94700.0,12.2206,12.2285,12.1968,12.2127,94700.0
2008-12-16 12:00:00,15.43,15.43,15.4,15.4,95900.0,12.2127,12.2127,12.1889,12.1889,95900.0
2008-12-16 12:10:00,15.4,15.44,15.4,15.42,35800.0,12.1889,12.2206,12.1889,12.2047,35800.0
2008-12-16 12:20:00,15.41,15.43,15.4,15.4,18200.0,12.1968,12.2127,12.1889,12.1889,18200.0
2008-12-16 12:30:00,15.41,15.41,15.39,15.41,72600.0,12.1968,12.1968,12.181,12.1968,72600.0
2008-12-16 12:40:00,15.4,15.43,15.4,15.42,103000.0,12.1889,12.2127,12.1889,12.2047,103000.0
2008-12-16 12:50:00,15.42,15.42,15.39,15.39,60300.0,12.2047,12.2047,12.181,12.181,60300.0
2008-12-16 13:00:00,15.39,15.39,15.37,15.39,51600.0,12.181,12.181,12.1652,12.181,51600.0
2008-12-16 13:10:00,15.39,15.42,15.38,15.42,87600.0,12.181,12.2047,12.1731,12.2047,87600.0
2008-12-16 13:20:00,15.41,15.42,15.4,15.42,70900.0,12.1968,12.2047,12.1889,12.2047,70900.0
2008-12-16 13:30:00,15.42,15.43,15.39,15.41,77900.0,12.2047,12.2127,12.181,12.1968,77900.0
2008-12-16 13:40:00,15.41,15.41,15.38,15.38,87900.0,12.1968,12.1968,12.1731,12.1731,87900.0
2008-12-16 13:50:00,15.38,15.4,15.38,15.39,65100.0,12.1731,12.1889,12.1731,12.181,65100.0
2008-12-16 14:00:00,15.39,15.43,15.38,15.41,47900.0,12.181,12.2127,12.1731,12.1968,47900.0
2008-12-16 14:10:00,15.41,15.46,15.39,15.43,27000.0,12.1968,12.2364,12.181,12.2127,27000.0
2008-12-16 14:20:00,15.45,15.61,15.43,15.57,740000.0,12.2285,12.3551,12.2127,12.3235,740000.0
2008-12-16 14:30:00,15.57,15.75,15.57,15.73,632800.0,12.3235,12.4659,12.3235,12.4501,632800.0
2008-12-16 14:40:00,15.72,15.72,15.54,15.57,524100.0,12.4422,12.4422,12.2997,12.3235,524100.0
2008-12-16 14:50:00,15.56,15.69,15.53,15.67,694500.0,12.3155,12.4184,12.2918,12.4026,694500.0
2008-12-16 15:00:00,15.67,15.69,15.57,15.68,494000.0,12.4026,12.4184,12.3235,12.4105,494000.0
2008-12-16 15:10:00,15.66,15.89,15.66,15.84,677800.0,12.3947,12.5767,12.3947,12.5372,677800.0
2008-12-16 15:20:00,15.84,15.91,15.84,15.85,677800.0,12.5372,12.5926,12.5372,12.5451,677800.0
2008-12-16 15:30:00,15.86,15.89,15.79,15.88,527700.0,12.553,12.5767,12.4976,12.5688,527700.0
2008-12-16 15:40:00,15.87,15.88,15.74,15.74,243000.0,12.5609,12.5688,12.458,12.458,243000.0
2008-12-16 15:50:00,15.75,15.9,15.75,15.86,588800.0,12.4659,12.5846,12.4659,12.553,588800.0
2008-12-16 16:00:00,15.84,15.97,15.84,15.9,20300.0,12.5372,12.6401,12.5372,12.5846,20300.0
2008-12-16 16:10:00,15.9,15.9,15.9,15.9,0.0,12.5846,12.5846,12.5846,12.5846,0.0
2008-12-17 09:30:00,15.7,15.73,15.56,15.66,311400.0,12.4264,12.4501,12.3155,12.3947,311400.0
2008-12-17 09:40:00,15.66,15.7,15.6,15.7,231100.0,12.3947,12.4264,12.3472,12.4264,231100.0
2008-12-17 09:50:00,15.7,15.71,15.62,15.64,182300.0,12.4264,12.4343,12.363,12.3789,182300.0
2008-12-17 10:00:00,15.65,15.67,15.52,15.53,239600.0,12.3868,12.4026,12.2839,12.2918,239600.0
2008-12-17 10:10:00,15.53,15.53,15.44,15.48,185200.0,12.2918,12.2918,12.2206,12.2522,185200.0
2008-12-17 10:20:00,15.48,15.53,15.48,15.52,277000.0,12.2522,12.2918,12.2522,12.2839,277000.0
2008-12-17 10:30:00,15.52,15.56,15.51,15.53,297900.0,12.2839,12.3155,12.276,12.2918,297900.0
2008-12-17 10:40:00,15.54,15.61,15.52,15.58,220600.0,12.2997,12.3551,12.2839,12.3314,220600.0
2008-12-17 10:50:00,15.57,15.62,15.57,15.61,269900.0,12.3235,12.363,12.3235,12.3551,269900.0
2008-12-17 11:00:00,15.61,15.65,15.57,15.6,265100.0,12.3551,12.3868,12.3235,12.3472,265100.0
2008-12-17 11:10:00,15.59,15.6,15.55,15.57,123800.0,12.3393,12.3472,12.3076,12.3235,123800.0
2008-12-17 11:20:00,15.57,15.6,15.56,15.58,99900.0,12.3235,12.3472,12.3155,12.3314,99900.0
2008-12-17 11:30:00,15.58,15.65,15.56,15.64,173700.0,12.3314,12.3868,12.3155,12.3789,173700.0
2008-12-17 11:40:00,15.64,15.69,15.64,15.68,111700.0,12.3789,12.4184,12.3789,12.4105,111700.0
2008-12-17 11:50:00,15.68,15.73,15.66,15.72,106800.0,12.4105,12.4501,12.3947,12.4422,106800.0
2008-12-17 12:00:00,15.72,15.78,15.7,15.78,176900.0,12.4422,12.4897,12.4264,12.4897,176900.0
2008-12-17 12:10:00,15.78,15.84,15.77,15.81,347300.0,12.4897,12.5372,12.4818,12.5134,347300.0
2008-12-17 12:20:00,15.81,15.82,15.79,15.79,126400.0,12.5134,12.5213,12.4976,12.4976,126400.0
2008-12-17 12:30:00,15.8,15.83,15.74,15.74,198500.0,12.5055,12.5292,12.458,12.458,198500.0
2008-12-17 12:40:00,15.73,15.76,15.72,15.76,92100.0,12.4501,12.4738,12.4422,12.4738,92100.0
2008-12-17 12:50:00,15.76,15.83,15.76,15.78,300600.0,12.4738,12.5292,12.4738,12.4897,300600.0
2008-12-17 13:00:00,15.79,15.79,15.75,15.76,88300.0,12.4976,12.4976,12.4659,12.4738,88300.0
2008-12-17 13:10:00,15.77,15.81,15.75,15.78,32500.0,12.4818,12.5134,12.4659,12.4897,32500.0
2008-12-17 13:20:00,15.78,15.84,15.77,15.78,25200.0,12.4897,12.5372,12.4818,12.4897,25200.0
2008-12-17 13:30:00,15.79,15.87,15.79,15.87,33600.0,12.4976,12.5609,12.4976,12.5609,33600.0
2008-12-17 13:40:00,15.87,15.89,15.84,15.87,68200.0,12.5609,12.5767,12.5372,12.5609,68200.0
2008-12-17 13:50:00,15.87,15.87,15.81,15.82,34200.0,12.5609,12.5609,12.5134,12.5213,34200.0
2008-12-17 14:00:00,15.82,15.86,15.8,15.85,57900.0,12.5213,12.553,12.5055,12.5451,57900.0
2008-12-17 14:10:00,15.86,15.87,15.81,15.82,168100.0,12.553,12.5609,12.5134,12.5213,168100.0
2008-12-17 14:20:00,15.82,15.84,15.7,15.71,224000.0,12.5213,12.5372,12.4264,12.4343,224000.0
2008-12-17 14:30:00,15.72,15.74,15.64,15.68,293700.0,12.4422,12.458,12.3789,12.4105,293700.0
2008-12-17 14:40:00,15.67,15.74,15.65,15.74,322000.0,12.4026,12.458,12.3868,12.458,322000.0
2008-12-17 14:50:00,15.73,15.75,15.69,15.75,208300.0,12.4501,12.4659,12.4184,12.4659,208300.0
2008-12-17 15:00:00,15.75,15.82,15.75,15.78,209600.0,12.4659,12.5213,12.4659,12.4897,209600.0
2008-12-17 15:10:00,15.78,15.83,15.73,15.8,209300.0,12.4897,12.5292,12.4501,12.5055,209300.0
2008-12-17 15:20:00,15.81,15.83,15.7,15.72,225300.0,12.5134,12.5292,12.4264,12.4422,225300.0
2008-12-17 15:30:00,15.72,15.74,15.68,15.69,511800.0,12.4422,12.458,12.4105,12.4184,511800.0
2008-12-17 15:40:00,15.69,15.81,15.69,15.81,432500.0,12.4184,12.5134,12.4184,12.5134,432500.0
2008-12-17 15:50:00,15.81,15.82,15.63,15.66,325900.0,12.5134,12.5213,12.3709,12.3947,325900.0
2008-12-17 16:00:00,15.57,15.69,15.56,15.69,10900.0,12.3235,12.4184,12.3155,12.4184,10900.0
2008-12-17 16:10:00,15.74,15.74,15.74,15.74,200.0,12.458,12.458,12.458,12.458,200.0
2008-12-18 09:30:00,15.71,15.74,15.61,15.71,199700.0,12.4343,12.458,12.3551,12.4343,199700.0
2008-12-18 09:40:00,15.71,15.72,15.61,15.64,165000.0,12.4343,12.4422,12.3551,12.3789,165000.0
2008-12-18 09:50:00,15.64,15.65,15.55,15.57,212800.0,12.3789,12.3868,12.3076,12.3235,212800.0
2008-12-18 10:00:00,15.57,15.67,15.57,15.65,536700.0,12.3235,12.4026,12.3235,12.3868,536700.0
2008-12-18 10:10:00,15.65,15.67,15.58,15.59,137900.0,12.3868,12.4026,12.3314,12.3393,137900.0
2008-12-18 10:20:00,15.58,15.64,15.56,15.63,297300.0,12.3314,12.3789,12.3155,12.3709,297300.0
2008-12-18 10:30:00,15.63,15.67,15.63,15.66,157500.0,12.3709,12.4026,12.3709,12.3947,157500.0
2008-12-18 10:40:00,15.66,15.67,15.62,15.64,98500.0,12.3947,12.4026,12.363,12.3789,98500.0
2008-12-18 10:50:00,15.65,15.67,15.63,15.64,208400.0,12.3868,12.4026,12.3709,12.3789,208400.0
2008-12-18 11:00:00,15.64,15.69,15.64,15.64,76300.0,12.3789,12.4184,12.3789,12.3789,76300.0
2008-12-18 11:10:00,15.64,15.65,15.6,15.62,101000.0,12.3789,12.3868,12.3472,12.363,101000.0
2008-12-18 11:20:00,15.62,15.62,15.57,15.59,99700.0,12.363,12.363,12.3235,12.3393,99700.0
2008-12-18 11:30:00,15.6,15.6,15.57,15.6,47000.0,12.3472,12.3472,12.3235,12.3472,47000.0
2008-12-18 11:40:00,15.6,15.64,15.6,15.63,79900.0,12.3472,12.3789,12.3472,12.3709,79900.0
2008-12-18 11:50:00,15.63,15.66,15.62,15.66,49700.0,12.3709,12.3947,12.363,12.3947,49700.0
2008-12-18 12:00:00,15.66,15.67,15.61,15.61,81500.0,12.3947,12.4026,12.3551,12.3551,81500.0
2008-12-18 12:10:00,15.62,15.65,15.61,15.64,46000.0,12.363,12.3868,12.3551,12.3789,46000.0
2008-12-18 12:20:00,15.65,15.65,15.59,15.6,58000.0,12.3868,12.3868,12.3393,12.3472,58000.0
2008-12-18 12:30:00,15.6,15.61,15.57,15.57,92500.0,12.3472,12.3551,12.3235,12.3235,92500.0
2008-12-18 12:40:00,15.57,15.61,15.57,15.61,64900.0,12.3235,12.3551,12.3235,12.3551,64900.0
2008-12-18 12:50:00,15.61,15.61,15.57,15.58,78300.0,12.3551,12.3551,12.3235,12.3314,78300.0
2008-12-18 13:00:00,15.59,15.6,15.58,15.59,46400.0,12.3393,12.3472,12.3314,12.3393,46400.0
2008-12-18 13:10:00,15.59,15.61,15.59,15.61,56200.0,12.3393,12.3551,12.3393,12.3551,56200.0
2008-12-18 13:20:00,15.6,15.61,15.56,15.57,124100.0,12.3472,12.3551,12.3155,12.3235,124100.0
2008-12-18 13:30:00,15.57,15.58,15.55,15.55,91900.0,12.3235,12.3314,12.3076,12.3076,91900.0
2008-12-18 13:40:00,15.55,15.55,15.45,15.48,310400.0,12.3076,12.3076,12.2285,12.2522,310400.0
2008-12-18 13:50:00,15.47,15.49,15.45,15.46,477800.0,12.2443,12.2601,12.2285,12.2364,477800.0
2008-12-18 14:00:00,15.46,15.5,15.44,15.49,255900.0,12.2364,12.2681,12.2206,12.2601,255900.0
2008-12-18 14:10:00,15.49,15.51,15.45,15.45,105900.0,12.2601,12.276,12.2285,12.2285,105900.0
2008-12-18 14:20:00,15.45,15.45,15.34,15.39,497700.0,12.2285,12.2285,12.1414,12.181,497700.0
2008-12-18 14:30:00,15.38,15.4,15.35,15.4,150500.0,12.1731,12.1889,12.1493,12.1889,150500.0
2008-12-18 14:40:00,15.41,15.46,15.37,15.45,274700.0,12.1968,12.2364,12.1652,12.2285,274700.0
2008-12-18 14:50:00,15.45,15.48,15.42,15.42,307500.0,12.2285,12.2522,12.2047,12.2047,307500.0
2008-12-18 15:00:00,15.42,15.42,15.37,15.39,261900.0,12.2047,12.2047,12.1652,12.181,261900.0
2008-12-18 15:10:00,15.38,15.39,15.29,15.32,207300.0,12.1731,12.181,12.1018,12.1256,207300.0
2008-12-18 15:20:00,15.32,15.32,15.15,15.17,651100.0,12.1256,12.1256,11.991,12.0069,651100.0
2008-12-18 15:30:00,15.17,15.31,15.16,15.26,608100.0,12.0069,12.1177,11.9989,12.0781,608100.0
2008-12-18 15:40:00,15.26,15.31,15.23,15.28,534900.0,12.0781,12.1177,12.0544,12.0939,534900.0
2008-12-18 15:50:00,15.28,15.34,15.25,15.31,725100.0,12.0939,12.1414,12.0702,12.1177,725100.0
2008-12-18 16:00:00,15.22,15.33,15.22,15.33,18900.0,12.0464,12.1335,12.0464,12.1335,18900.0
2008-12-18 16:10:00,15.33,15.33,15.33,15.33,0.0,12.1335,12.1335,12.1335,12.1335,0.0
2008-12-19 09:30:00,15.41,15.49,15.4,15.41,205800.0,12.2611,12.3248,12.2532,12.2611,205800.0
2008-12-19 09:40:00,15.41,15.44,15.37,15.43,168600.0,12.2611,12.285,12.2293,12.277,168600.0
2008-12-19 09:50:00,15.43,15.47,15.39,15.4,108800.0,12.277,12.3089,12.2452,12.2532,108800.0
2008-12-19 10:00:00,15.4,15.45,15.4,15.42,141200.0,12.2532,12.293,12.2532,12.2691,141200.0
2008-12-19 10:10:00,15.42,15.52,15.4,15.51,125200.0,12.2691,12.3487,12.2532,12.3407,125200.0
2008-12-19 10:20:00,15.52,15.56,15.52,15.54,169900.0,12.3487,12.3805,12.3487,12.3646,169900.0
2008-12-19 10:30:00,15.55,15.55,15.51,15.54,76100.0,12.3725,12.3725,12.3407,12.3646,76100.0
2008-12-19 10:40:00,15.55,15.61,15.54,15.58,183200.0,12.3725,12.4203,12.3646,12.3964,183200.0
2008-12-19 10:50:00,15.57,15.61,15.55,15.55,124000.0,12.3884,12.4203,12.3725,12.3725,124000.0
2008-12-19 11:00:00,15.56,15.57,15.51,15.51,162000.0,12.3805,12.3884,12.3407,12.3407,162000.0
2008-12-19 11:10:00,15.52,15.55,15.51,15.52,98700.0,12.3487,12.3725,12.3407,12.3487,98700.0
2008-12-19 11:20:00,15.52,15.54,15.48,15.48,95300.0,12.3487,12.3646,12.3168,12.3168,95300.0
2008-12-19 11:30:00,15.48,15.52,15.47,15.49,119200.0,12.3168,12.3487,12.3089,12.3248,119200.0
2008-12-19 11:40:00,15.48,15.49,15.42,15.45,263800.0,12.3168,12.3248,12.2691,12.293,263800.0
2008-12-19 11:50:00,15.44,15.44,15.37,15.38,84100.0,12.285,12.285,12.2293,12.2373,84100.0
2008-12-19 12:00:00,15.38,15.41,15.31,15.32,194100.0,12.2373,12.2611,12.1816,12.1895,194100.0
2008-12-19 12:10:00,15.33,15.37,15.32,15.35,369300.0,12.1975,12.2293,12.1895,12.2134,369300.0
2008-12-19 12:20:00,15.36,15.38,15.33,15.37,56000.0,12.2213,12.2373,12.1975,12.2293,56000.0
2008-12-19 12:30:00,15.38,15.41,15.38,15.4,397200.0,12.2373,12.2611,12.2373,12.2532,397200.0
2008-12-19 12:40:00,15.4,15.41,15.36,15.39,85300.0,12.2532,12.2611,12.2213,12.2452,85300.0
2008-12-19 12:50:00,15.39,15.39,15.35,15.36,68700.0,12.2452,12.2452,12.2134,12.2213,68700.0
2008-12-19 13:00:00,15.37,15.4,15.36,15.4,101400.0,12.2293,12.2532,12.2213,12.2532,101400.0
2008-12-19 13:10:00,15.4,15.43,15.37,15.41,229900.0,12.2532,12.277,12.2293,12.2611,229900.0
2008-12-19 13:20:00,15.4,15.42,15.4,15.42,51500.0,12.2532,12.2691,12.2532,12.2691,51500.0
2008-12-19 13:30:00,15.43,15.45,15.41,15.44,102500.0,12.277,12.293,12.2611,12.285,102500.0
2008-12-19 13:40:00,15.44,15.47,15.43,15.43,81200.0,12.285,12.3089,12.277,12.277,81200.0
2008-12-19 13:50:00,15.43,15.44,15.38,15.43,80000.0,12.277,12.285,12.2373,12.277,80000.0
2008-12-19 14:00:00,15.42,15.47,15.41,15.42,151600.0,12.2691,12.3089,12.2611,12.2691,151600.0
2008-12-19 14:10:00,15.42,15.44,15.38,15.41,190800.0,12.2691,12.285,12.2373,12.2611,190800.0
2008-12-19 14:20:00,15.42,15.42,15.37,15.39,200000.0,12.2691,12.2691,12.2293,12.2452,200000.0
2008-12-19 14:30:00,15.39,15.44,15.38,15.42,128300.0,12.2452,12.285,12.2373,12.2691,128300.0
2008-12-19 14:40:00,15.42,15.49,15.42,15.46,213500.0,12.2691,12.3248,12.2691,12.3009,213500.0
2008-12-19 14:50:00,15.45,15.46,15.36,15.39,131800.0,12.293,12.3009,12.2213,12.2452,131800.0
2008-12-19 15:00:00,15.39,15.41,15.37,15.4,101400.0,12.2452,12.2611,12.2293,12.2532,101400.0
2008-12-19 15:10:00,15.39,15.39,15.31,15.34,133500.0,12.2452,12.2452,12.1816,12.2054,133500.0
2008-12-19 15:20:00,15.34,15.41,15.31,15.39,307700.0,12.2054,12.2611,12.1816,12.2452,307700.0
2008-12-19 15:30:00,15.4,15.4,15.31,15.33,419500.0,12.2532,12.2532,12.1816,12.1975,419500.0
2008-12-19 15:40:00,15.34,15.38,15.32,15.35,1041200.0,12.2054,12.2373,12.1895,12.2134,1041200.0
2008-12-19 15:50:00,15.36,15.39,15.32,15.32,1680200.0,12.2213,12.2452,12.1895,12.1895,1680200.0
2008-12-19 16:00:00,15.27,15.5,15.27,15.28,8426800.0,12.1497,12.3327,12.1497,12.1577,8426800.0
2008-12-19 16:10:00,15.28,15.28,15.28,15.28,3000.0,12.1577,12.1577,12.1577,12.1577,3000.0
2008-12-22 09:30:00,15.29,15.35,15.23,15.23,271100.0,12.1656,12.2134,12.1179,12.1179,271100.0
2008-12-22 09:40:00,15.23,15.27,15.19,15.26,167100.0,12.1179,12.1497,12.0861,12.1418,167100.0
2008-12-22 09:50:00,15.26,15.26,15.22,15.24,100900.0,12.1418,12.1418,12.11,12.1259,100900.0
2008-12-22 10:00:00,15.24,15.25,15.16,15.18,111500.0,12.1259,12.1338,12.0622,12.0781,111500.0
2008-12-22 10:10:00,15.18,15.2,15.16,15.2,83600.0,12.0781,12.094,12.0622,12.094,83600.0
2008-12-22 10:20:00,15.2,15.21,15.17,15.19,141600.0,12.094,12.102,12.0702,12.0861,141600.0
2008-12-22 10:30:00,15.19,15.22,15.17,15.21,177000.0,12.0861,12.11,12.0702,12.102,177000.0
2008-12-22 10:40:00,15.21,15.24,15.17,15.24,123700.0,12.102,12.1259,12.0702,12.1259,123700.0
2008-12-22 10:50:00,15.24,15.24,15.22,15.24,43900.0,12.1259,12.1259,12.11,12.1259,43900.0
2008-12-22 11:00:00,15.23,15.23,15.2,15.22,106800.0,12.1179,12.1179,12.094,12.11,106800.0
2008-12-22 11:10:00,15.23,15.23,15.19,15.22,101200.0,12.1179,12.1179,12.0861,12.11,101200.0
2008-12-22 11:20:00,15.21,15.22,15.16,15.18,155600.0,12.102,12.11,12.0622,12.0781,155600.0
2008-12-22 11:30:00,15.18,15.18,15.08,15.11,407700.0,12.0781,12.0781,11.9986,12.0224,407700.0
2008-12-22 11:40:00,15.1,15.11,15.07,15.1,110200.0,12.0145,12.0224,11.9906,12.0145,110200.0
2008-12-22 11:50:00,15.1,15.14,15.1,15.13,118400.0,12.0145,12.0463,12.0145,12.0383,118400.0
2008-12-22 12:00:00,15.12,15.12,15.08,15.08,132400.0,12.0304,12.0304,11.9986,11.9986,132400.0
2008-12-22 12:10:00,15.09,15.12,15.08,15.12,125000.0,12.0065,12.0304,11.9986,12.0304,125000.0
2008-12-22 12:20:00,15.12,15.12,15.07,15.08,122800.0,12.0304,12.0304,11.9906,11.9986,122800.0
2008-12-22 12:30:00,15.08,15.11,15.06,15.08,104800.0,11.9986,12.0224,11.9826,11.9986,104800.0
2008-12-22 12:40:00,15.08,15.11,15.08,15.09,86900.0,11.9986,12.0224,11.9986,12.0065,86900.0
2008-12-22 12:50:00,15.1,15.13,15.1,15.11,240500.0,12.0145,12.0383,12.0145,12.0224,240500.0
2008-12-22 13:00:00,15.11,15.14,15.09,15.1,117100.0,12.0224,12.0463,12.0065,12.0145,117100.0
2008-12-22 13:10:00,15.1,15.14,15.08,15.13,159200.0,12.0145,12.0463,11.9986,12.0383,159200.0
2008-12-22 13:20:00,15.12,15.14,15.1,15.11,126400.0,12.0304,12.0463,12.0145,12.0224,126400.0
2008-12-22 13:30:00,15.1,15.11,15.07,15.09,180700.0,12.0145,12.0224,11.9906,12.0065,180700.0
2008-12-22 13:40:00,15.1,15.1,15.02,15.03,251900.0,12.0145,12.0145,11.9508,11.9588,251900.0
2008-12-22 13:50:00,15.03,15.05,14.99,15.02,360400.0,11.9588,11.9747,11.927,11.9508,360400.0
2008-12-22 14:00:00,15.01,15.06,15.01,15.04,217000.0,11.9429,11.9826,11.9429,11.9667,217000.0
2008-12-22 14:10:00,15.04,15.05,14.97,14.99,177900.0,11.9667,11.9747,11.911,11.927,177900.0
2008-12-22 14:20:00,14.99,15.0,14.88,14.91,218600.0,11.927,11.9349,11.8394,11.8633,218600.0
2008-12-22 14:30:00,14.91,14.94,14.89,14.93,161600.0,11.8633,11.8872,11.8474,11.8792,161600.0
2008-12-22 14:40:00,14.92,14.97,14.91,14.96,157400.0,11.8713,11.911,11.8633,11.9031,157400.0
2008-12-22 14:50:00,14.96,14.98,14.88,14.89,207000.0,11.9031,11.919,11.8394,11.8474,207000.0
2008-12-22 15:00:00,14.88,14.93,14.85,14.9,288200.0,11.8394,11.8792,11.8156,11.8553,288200.0
2008-12-22 15:10:00,14.9,14.92,14.87,14.88,356000.0,11.8553,11.8713,11.8315,11.8394,356000.0
2008-12-22 15:20:00,14.87,14.9,14.8,14.82,446700.0,11.8315,11.8553,11.7758,11.7917,446700.0
2008-12-22 15:30:00,14.83,14.94,14.82,14.93,244400.0,11.7996,11.8872,11.7917,11.8792,244400.0
2008-12-22 15:40:00,14.94,14.99,14.92,14.95,376900.0,11.8872,11.927,11.8713,11.8951,376900.0
2008-12-22 15:50:00,14.95,15.11,14.95,15.1,532200.0,11.8951,12.0224,11.8951,12.0145,532200.0
2008-12-22 16:00:00,15.0,15.09,15.0,15.05,75500.0,11.9349,12.0065,11.9349,11.9747,75500.0
2008-12-22 16:10:00,15.05,15.08,15.03,15.04,57000.0,11.9747,11.9986,11.9588,11.9667,57000.0
2008-12-23 09:30:00,15.19,15.21,15.06,15.14,213100.0,12.0861,12.102,11.9826,12.0463,213100.0
2008-12-23 09:40:00,15.13,15.17,15.11,15.16,217600.0,12.0383,12.0702,12.0224,12.0622,217600.0
2008-12-23 09:50:00,15.16,15.23,15.15,15.23,206700.0,12.0622,12.1179,12.0543,12.1179,206700.0
2008-12-23 10:00:00,15.23,15.25,15.17,15.19,484800.0,12.1179,12.1338,12.0702,12.0861,484800.0
2008-12-23 10:10:00,15.19,15.23,15.14,15.15,81600.0,12.0861,12.1179,12.0463,12.0543,81600.0
2008-12-23 10:20:00,15.15,15.21,15.13,15.21,115200.0,12.0543,12.102,12.0383,12.102,115200.0
2008-12-23 10:30:00,15.21,15.27,15.21,15.24,140200.0,12.102,12.1497,12.102,12.1259,140200.0
2008-12-23 10:40:00,15.24,15.26,15.2,15.25,80900.0,12.1259,12.1418,12.094,12.1338,80900.0
2008-12-23 10:50:00,15.24,15.25,15.18,15.18,82500.0,12.1259,12.1338,12.0781,12.0781,82500.0
2008-12-23 11:00:00,15.17,15.21,15.17,15.18,57300.0,12.0702,12.102,12.0702,12.0781,57300.0
2008-12-23 11:10:00,15.17,15.18,15.12,15.13,60000.0,12.0702,12.0781,12.0304,12.0383,60000.0
2008-12-23 11:20:00,15.13,15.14,15.08,15.08,62200.0,12.0383,12.0463,11.9986,11.9986,62200.0
2008-12-23 11:30:00,15.09,15.09,15.07,15.09,32800.0,12.0065,12.0065,11.9906,12.0065,32800.0
2008-12-23 11:40:00,15.1,15.14,15.09,15.12,34700.0,12.0145,12.0463,12.0065,12.0304,34700.0
2008-12-23 11:50:00,15.11,15.11,14.99,14.99,54700.0,12.0224,12.0224,11.927,11.927,54700.0
2008-12-23 12:00:00,14.99,15.01,14.94,14.97,102900.0,11.927,11.9429,11.8872,11.911,102900.0
2008-12-23 12:10:00,14.96,14.99,14.94,14.99,82200.0,11.9031,11.927,11.8872,11.927,82200.0
2008-12-23 12:20:00,14.98,14.99,14.95,14.97,57800.0,11.919,11.927,11.8951,11.911,57800.0
2008-12-23 12:30:00,14.97,14.97,14.9,14.92,75300.0,11.911,11.911,11.8553,11.8713,75300.0
2008-12-23 12:40:00,14.92,14.97,14.92,14.96,90900.0,11.8713,11.911,11.8713,11.9031,90900.0
2008-12-23 12:50:00,14.96,14.99,14.96,14.98,46200.0,11.9031,11.927,11.9031,11.919,46200.0
2008-12-23 13:00:00,14.97,14.98,14.93,14.97,336000.0,11.911,11.919,11.8792,11.911,336000.0
2008-12-23 13:10:00,14.97,14.97,14.94,14.96,151400.0,11.911,11.911,11.8872,11.9031,151400.0
2008-12-23 13:20:00,14.95,14.97,14.94,14.97,198800.0,11.8951,11.911,11.8872,11.911,198800.0
2008-12-23 13:30:00,14.97,14.97,14.93,14.94,151400.0,11.911,11.911,11.8792,11.8872,151400.0
2008-12-23 13:40:00,14.95,14.97,14.95,14.96,46600.0,11.8951,11.911,11.8951,11.9031,46600.0
2008-12-23 13:50:00,14.97,15.01,14.96,15.0,119900.0,11.911,11.9429,11.9031,11.9349,119900.0
2008-12-23 14:00:00,15.0,15.01,14.97,14.98,71200.0,11.9349,11.9429,11.911,11.919,71200.0
2008-12-23 14:10:00,14.97,15.0,14.96,14.99,91100.0,11.911,11.9349,11.9031,11.927,91100.0
2008-12-23 14:20:00,14.99,15.0,14.96,14.96,39100.0,11.927,11.9349,11.9031,11.9031,39100.0
2008-12-23 14:30:00,14.97,14.98,14.9,14.91,167900.0,11.911,11.919,11.8553,11.8633,167900.0
2008-12-23 14:40:00,14.91,14.92,14.84,14.87,238600.0,11.8633,11.8713,11.8076,11.8315,238600.0
2008-12-23 14:50:00,14.87,14.9,14.87,14.9,76100.0,11.8315,11.8553,11.8315,11.8553,76100.0
2008-12-23 15:00:00,14.9,14.9,14.86,14.89,80000.0,11.8553,11.8553,11.8235,11.8474,80000.0
2008-12-23 15:10:00,14.89,14.98,14.89,14.93,296600.0,11.8474,11.919,11.8474,11.8792,296600.0
2008-12-23 15:20:00,14.93,14.97,14.9,14.95,241800.0,11.8792,11.911,11.8553,11.8951,241800.0
2008-12-23 15:30:00,14.94,14.99,14.92,14.94,128600.0,11.8872,11.927,11.8713,11.8872,128600.0
2008-12-23 15:40:00,14.93,14.96,14.91,14.96,184000.0,11.8792,11.9031,11.8633,11.9031,184000.0
2008-12-23 15:50:00,14.95,14.97,14.91,14.94,458100.0,11.8951,11.911,11.8633,11.8872,458100.0
2008-12-23 16:00:00,14.85,14.85,14.84,14.84,8800.0,11.8156,11.8156,11.8076,11.8076,8800.0
2008-12-23 16:10:00,14.84,14.84,14.84,14.84,0.0,11.8076,11.8076,11.8076,11.8076,0.0
2008-12-24 09:20:00,15.0,15.0,15.0,15.0,400.0,11.9349,11.9349,11.9349,11.9349,400.0
2008-12-24 09:30:00,14.99,15.02,14.95,14.97,162600.0,11.927,11.9508,11.8951,11.911,162600.0
2008-12-24 09:40:00,14.97,14.98,14.95,14.97,77800.0,11.911,11.919,11.8951,11.911,77800.0
2008-12-24 09:50:00,14.95,14.96,14.94,14.95,50500.0,11.8951,11.9031,11.8872,11.8951,50500.0
2008-12-24 10:00:00,14.94,14.98,14.92,14.97,124000.0,11.8872,11.919,11.8713,11.911,124000.0
2008-12-24 10:10:00,14.98,14.99,14.97,14.98,23000.0,11.919,11.927,11.911,11.919,23000.0
2008-12-24 10:20:00,14.98,15.0,14.97,14.98,126200.0,11.919,11.9349,11.911,11.919,126200.0
2008-12-24 10:30:00,14.97,14.99,14.97,14.97,28900.0,11.911,11.927,11.911,11.911,28900.0
2008-12-24 10:40:00,14.97,14.98,14.96,14.98,33300.0,11.911,11.919,11.9031,11.919,33300.0
2008-12-24 10:50:00,14.99,14.99,14.96,14.96,38400.0,11.927,11.927,11.9031,11.9031,38400.0
2008-12-24 11:00:00,14.96,14.98,14.96,14.97,35000.0,11.9031,11.919,11.9031,11.911,35000.0
2008-12-24 11:10:00,14.97,14.99,14.97,14.97,40300.0,11.911,11.927,11.911,11.911,40300.0
2008-12-24 11:20:00,14.97,14.98,14.95,14.95,34200.0,11.911,11.919,11.8951,11.8951,34200.0
2008-12-24 11:30:00,14.95,14.96,14.94,14.94,57200.0,11.8951,11.9031,11.8872,11.8872,57200.0
2008-12-24 11:40:00,14.95,14.97,14.95,14.95,68500.0,11.8951,11.911,11.8951,11.8951,68500.0
2008-12-24 11:50:00,14.95,14.98,14.95,14.96,58300.0,11.8951,11.919,11.8951,11.9031,58300.0
2008-12-24 12:00:00,14.96,14.97,14.96,14.96,34200.0,11.9031,11.911,11.9031,11.9031,34200.0
2008-12-24 12:10:00,14.96,14.96,14.94,14.95,49600.0,11.9031,11.9031,11.8872,11.8951,49600.0
2008-12-24 12:20:00,14.95,14.99,14.95,14.96,92500.0,11.8951,11.927,11.8951,11.9031,92500.0
2008-12-24 12:30:00,14.96,14.98,14.96,14.97,125200.0,11.9031,11.919,11.9031,11.911,125200.0
2008-12-24 12:40:00,14.97,14.99,14.96,14.99,147400.0,11.911,11.927,11.9031,11.927,147400.0
2008-12-24 12:50:00,14.99,15.01,14.94,14.97,210800.0,11.927,11.9429,11.8872,11.911,210800.0
2008-12-24 13:00:00,14.96,14.98,14.95,14.98,2000.0,11.9031,11.919,11.8951,11.919,2000.0
2008-12-24 13:10:00,14.98,14.98,14.98,14.98,0.0,11.919,11.919,11.919,11.919,0.0
2008-12-26 09:30:00,15.01,15.07,15.01,15.02,86100.0,11.9429,11.9906,11.9429,11.9508,86100.0
2008-12-26 09:40:00,15.01,15.03,15.01,15.02,46400.0,11.9429,11.9588,11.9429,11.9508,46400.0
2008-12-26 09:50:00,15.02,15.02,15.0,15.0,80200.0,11.9508,11.9508,11.9349,11.9349,80200.0
2008-12-26 10:00:00,15.0,15.02,15.0,15.01,54900.0,11.9349,11.9508,11.9349,11.9429,54900.0
2008-12-26 10:10:00,15.0,15.04,15.0,15.02,73600.0,11.9349,11.9667,11.9349,11.9508,73600.0
2008-12-26 10:20:00,15.02,15.04,15.01,15.02,14700.0,11.9508,11.9667,11.9429,11.9508,14700.0
2008-12-26 10:30:00,15.02,15.03,15.01,15.01,16200.0,11.9508,11.9588,11.9429,11.9429,16200.0
2008-12-26 10:40:00,15.02,15.02,14.98,14.98,31100.0,11.9508,11.9508,11.919,11.919,31100.0
2008-12-26 10:50:00,15.0,15.01,14.99,15.01,22600.0,11.9349,11.9429,11.927,11.9429,22600.0
2008-12-26 11:00:00,15.0,15.02,14.99,15.0,244900.0,11.9349,11.9508,11.927,11.9349,244900.0
2008-12-26 11:10:00,15.0,15.01,14.98,14.98,11600.0,11.9349,11.9429,11.919,11.919,11600.0
2008-12-26 11:20:00,14.98,15.0,14.95,14.96,19400.0,11.919,11.9349,11.8951,11.9031,19400.0
2008-12-26 11:30:00,14.95,14.96,14.95,14.96,110900.0,11.8951,11.9031,11.8951,11.9031,110900.0
2008-12-26 11:40:00,14.97,14.97,14.95,14.95,13800.0,11.911,11.911,11.8951,11.8951,13800.0
2008-12-26 11:50:00,14.96,14.96,14.95,14.96,55500.0,11.9031,11.9031,11.8951,11.9031,55500.0
2008-12-26 12:00:00,14.96,14.98,14.96,14.97,39600.0,11.9031,11.919,11.9031,11.911,39600.0
2008-12-26 12:10:00,14.98,14.98,14.97,14.98,78100.0,11.919,11.919,11.911,11.919,78100.0
2008-12-26 12:20:00,14.98,14.98,14.96,14.97,30000.0,11.919,11.919,11.9031,11.911,30000.0
2008-12-26 12:30:00,14.96,14.98,14.96,14.97,34300.0,11.9031,11.919,11.9031,11.911,34300.0
2008-12-26 12:40:00,14.96,14.97,14.95,14.95,44200.0,11.9031,11.911,11.8951,11.8951,44200.0
2008-12-26 12:50:00,14.94,14.95,14.93,14.94,20700.0,11.8872,11.8951,11.8792,11.8872,20700.0
2008-12-26 13:00:00,14.95,14.96,14.93,14.96,75300.0,11.8951,11.9031,11.8792,11.9031,75300.0
2008-12-26 13:10:00,14.96,14.96,14.95,14.96,66700.0,11.9031,11.9031,11.8951,11.9031,66700.0
2008-12-26 13:20:00,14.95,14.96,14.95,14.95,39100.0,11.8951,11.9031,11.8951,11.8951,39100.0
2008-12-26 13:30:00,14.95,14.98,14.95,14.98,130200.0,11.8951,11.919,11.8951,11.919,130200.0
2008-12-26 13:40:00,14.97,14.98,14.96,14.97,44900.0,11.911,11.919,11.9031,11.911,44900.0
2008-12-26 13:50:00,14.96,14.98,14.96,14.96,14000.0,11.9031,11.919,11.9031,11.9031,14000.0
2008-12-26 14:00:00,14.96,14.97,14.96,14.96,16700.0,11.9031,11.911,11.9031,11.9031,16700.0
2008-12-26 14:10:00,14.97,14.98,14.96,14.98,26400.0,11.911,11.919,11.9031,11.919,26400.0
2008-12-26 14:20:00,14.98,14.99,14.97,14.97,32300.0,11.919,11.927,11.911,11.911,32300.0
2008-12-26 14:30:00,14.98,15.0,14.97,15.0,43900.0,11.919,11.9349,11.911,11.9349,43900.0
2008-12-26 14:40:00,14.99,15.0,14.99,14.99,33100.0,11.927,11.9349,11.927,11.927,33100.0
2008-12-26 14:50:00,14.99,15.02,14.99,15.01,42900.0,11.927,11.9508,11.927,11.9429,42900.0
2008-12-26 15:00:00,15.02,15.02,14.99,15.01,57200.0,11.9508,11.9508,11.927,11.9429,57200.0
2008-12-26 15:10:00,15.01,15.04,15.01,15.03,50900.0,11.9429,11.9667,11.9429,11.9588,50900.0
2008-12-26 15:20:00,15.03,15.05,15.03,15.04,40200.0,11.9588,11.9747,11.9588,11.9667,40200.0
2008-12-26 15:30:00,15.04,15.06,15.02,15.02,48700.0,11.9667,11.9826,11.9508,11.9508,48700.0
2008-12-26 15:40:00,15.03,15.04,15.02,15.04,41800.0,11.9588,11.9667,11.9508,11.9667,41800.0
2008-12-26 15:50:00,15.04,15.05,14.99,15.01,123400.0,11.9667,11.9747,11.927,11.9429,123400.0
2008-12-26 16:00:00,14.93,15.04,14.93,15.04,11800.0,11.8792,11.9667,11.8792,11.9667,11800.0
2008-12-26 16:10:00,15.0,15.0,15.0,15.0,500.0,11.9349,11.9349,11.9349,11.9349,500.0
2008-12-29 09:30:00,15.03,15.07,15.0,15.03,67900.0,11.9588,11.9906,11.9349,11.9588,67900.0
2008-12-29 09:40:00,15.03,15.05,15.02,15.03,53400.0,11.9588,11.9747,11.9508,11.9588,53400.0
2008-12-29 09:50:00,15.03,15.04,14.98,14.99,22300.0,11.9588,11.9667,11.919,11.927,22300.0
2008-12-29 10:00:00,14.99,15.0,14.94,14.94,170100.0,11.927,11.9349,11.8872,11.8872,170100.0
2008-12-29 10:10:00,14.93,14.93,14.86,14.87,55500.0,11.8792,11.8792,11.8235,11.8315,55500.0
2008-12-29 10:20:00,14.86,14.86,14.82,14.84,128800.0,11.8235,11.8235,11.7917,11.8076,128800.0
2008-12-29 10:30:00,14.84,14.85,14.82,14.83,50600.0,11.8076,11.8156,11.7917,11.7996,50600.0
2008-12-29 10:40:00,14.83,14.83,14.78,14.8,55800.0,11.7996,11.7996,11.7599,11.7758,55800.0
2008-12-29 10:50:00,14.79,14.81,14.79,14.8,20100.0,11.7678,11.7837,11.7678,11.7758,20100.0
2008-12-29 11:00:00,14.8,14.81,14.76,14.77,143700.0,11.7758,11.7837,11.7439,11.7519,143700.0
2008-12-29 11:10:00,14.76,14.79,14.76,14.78,56600.0,11.7439,11.7678,11.7439,11.7599,56600.0
2008-12-29 11:20:00,14.77,14.8,14.77,14.79,78700.0,11.7519,11.7758,11.7519,11.7678,78700.0
2008-12-29 11:30:00,14.8,14.81,14.78,14.8,48900.0,11.7758,11.7837,11.7599,11.7758,48900.0
2008-12-29 11:40:00,14.8,14.81,14.79,14.79,25000.0,11.7758,11.7837,11.7678,11.7678,25000.0
2008-12-29 11:50:00,14.79,14.81,14.78,14.8,22600.0,11.7678,11.7837,11.7599,11.7758,22600.0
2008-12-29 12:00:00,14.81,14.84,14.81,14.83,19500.0,11.7837,11.8076,11.7837,11.7996,19500.0
2008-12-29 12:10:00,14.83,14.84,14.82,14.83,12800.0,11.7996,11.8076,11.7917,11.7996,12800.0
2008-12-29 12:20:00,14.83,14.84,14.8,14.8,27700.0,11.7996,11.8076,11.7758,11.7758,27700.0
2008-12-29 12:30:00,14.8,14.82,14.8,14.82,11400.0,11.7758,11.7917,11.7758,11.7917,11400.0
2008-12-29 12:40:00,14.82,14.82,14.79,14.8,42500.0,11.7917,11.7917,11.7678,11.7758,42500.0
2008-12-29 12:50:00,14.8,14.82,14.76,14.76,60800.0,11.7758,11.7917,11.7439,11.7439,60800.0
2008-12-29 13:00:00,14.75,14.76,14.72,14.75,84300.0,11.736,11.7439,11.7121,11.736,84300.0
2008-12-29 13:10:00,14.75,14.76,14.74,14.74,41700.0,11.736,11.7439,11.728,11.728,41700.0
2008-12-29 13:20:00,14.75,14.75,14.72,14.73,31900.0,11.736,11.736,11.7121,11.7201,31900.0
2008-12-29 13:30:00,14.73,14.77,14.73,14.77,44500.0,11.7201,11.7519,11.7201,11.7519,44500.0
2008-12-29 13:40:00,14.77,14.81,14.77,14.81,38500.0,11.7519,11.7837,11.7519,11.7837,38500.0
2008-12-29 13:50:00,14.8,14.82,14.8,14.81,49000.0,11.7758,11.7917,11.7758,11.7837,49000.0
2008-12-29 14:00:00,14.82,14.82,14.77,14.78,48000.0,11.7917,11.7917,11.7519,11.7599,48000.0
2008-12-29 14:10:00,14.78,14.79,14.75,14.77,45800.0,11.7599,11.7678,11.736,11.7519,45800.0
2008-12-29 14:20:00,14.77,14.82,14.77,14.81,104300.0,11.7519,11.7917,11.7519,11.7837,104300.0
2008-12-29 14:30:00,14.8,14.81,14.79,14.79,92400.0,11.7758,11.7837,11.7678,11.7678,92400.0
2008-12-29 14:40:00,14.8,14.81,14.79,14.79,54900.0,11.7758,11.7837,11.7678,11.7678,54900.0
2008-12-29 14:50:00,14.78,14.84,14.78,14.83,84400.0,11.7599,11.8076,11.7599,11.7996,84400.0
2008-12-29 15:00:00,14.83,14.88,14.83,14.86,142900.0,11.7996,11.8394,11.7996,11.8235,142900.0
2008-12-29 15:10:00,14.86,14.87,14.83,14.84,83700.0,11.8235,11.8315,11.7996,11.8076,83700.0
2008-12-29 15:20:00,14.83,14.86,14.83,14.84,85400.0,11.7996,11.8235,11.7996,11.8076,85400.0
2008-12-29 15:30:00,14.83,14.86,14.81,14.85,76800.0,11.7996,11.8235,11.7837,11.8156,76800.0
2008-12-29 15:40:00,14.85,14.91,14.85,14.89,114500.0,11.8156,11.8633,11.8156,11.8474,114500.0
2008-12-29 15:50:00,14.9,14.94,14.87,14.93,357900.0,11.8553,11.8872,11.8315,11.8792,357900.0
2008-12-29 16:00:00,14.93,14.94,14.88,14.93,9600.0,11.8792,11.8872,11.8394,11.8792,9600.0
2008-12-29 16:10:00,14.93,14.93,14.93,14.93,0.0,11.8792,11.8792,11.8792,11.8792,0.0
2008-12-30 09:30:00,14.98,15.06,14.98,15.04,148300.0,11.919,11.9826,11.919,11.9667,148300.0
2008-12-30 09:40:00,15.03,15.06,15.03,15.06,44200.0,11.9588,11.9826,11.9588,11.9826,44200.0
2008-12-30 09:50:00,15.05,15.06,15.01,15.01,78300.0,11.9747,11.9826,11.9429,11.9429,78300.0
2008-12-30 10:00:00,15.01,15.02,14.99,15.02,182500.0,11.9429,11.9508,11.927,11.9508,182500.0
2008-12-30 10:10:00,15.01,15.03,14.99,15.02,79300.0,11.9429,11.9588,11.927,11.9508,79300.0
2008-12-30 10:20:00,15.03,15.08,15.02,15.07,92400.0,11.9588,11.9986,11.9508,11.9906,92400.0
2008-12-30 10:30:00,15.07,15.11,15.07,15.11,96300.0,11.9906,12.0224,11.9906,12.0224,96300.0
2008-12-30 10:40:00,15.1,15.11,15.09,15.1,43900.0,12.0145,12.0224,12.0065,12.0145,43900.0
2008-12-30 10:50:00,15.1,15.11,15.09,15.09,95300.0,12.0145,12.0224,12.0065,12.0065,95300.0
2008-12-30 11:00:00,15.09,15.11,15.09,15.1,67600.0,12.0065,12.0224,12.0065,12.0145,67600.0
2008-12-30 11:10:00,15.09,15.09,15.08,15.08,61500.0,12.0065,12.0065,11.9986,11.9986,61500.0
2008-12-30 11:20:00,15.09,15.15,15.08,15.15,63800.0,12.0065,12.0543,11.9986,12.0543,63800.0
2008-12-30 11:30:00,15.15,15.18,15.15,15.18,33300.0,12.0543,12.0781,12.0543,12.0781,33300.0
2008-12-30 11:40:00,15.18,15.27,15.18,15.25,97300.0,12.0781,12.1497,12.0781,12.1338,97300.0
2008-12-30 11:50:00,15.25,15.26,15.24,15.25,39800.0,12.1338,12.1418,12.1259,12.1338,39800.0
2008-12-30 12:00:00,15.26,15.27,15.23,15.23,44900.0,12.1418,12.1497,12.1179,12.1179,44900.0
2008-12-30 12:10:00,15.22,15.23,15.2,15.21,43400.0,12.11,12.1179,12.094,12.102,43400.0
2008-12-30 12:20:00,15.21,15.22,15.19,15.21,32300.0,12.102,12.11,12.0861,12.102,32300.0
2008-12-30 12:30:00,15.21,15.21,15.16,15.17,82100.0,12.102,12.102,12.0622,12.0702,82100.0
2008-12-30 12:40:00,15.16,15.21,15.13,15.14,329000.0,12.0622,12.102,12.0383,12.0463,329000.0
2008-12-30 12:50:00,15.14,15.18,15.14,15.18,222300.0,12.0463,12.0781,12.0463,12.0781,222300.0
2008-12-30 13:00:00,15.18,15.2,15.17,15.18,290800.0,12.0781,12.094,12.0702,12.0781,290800.0
2008-12-30 13:10:00,15.18,15.18,15.12,15.13,126500.0,12.0781,12.0781,12.0304,12.0383,126500.0
2008-12-30 13:20:00,15.13,15.17,15.11,15.16,53400.0,12.0383,12.0702,12.0224,12.0622,53400.0
2008-12-30 13:30:00,15.15,15.15,15.13,15.13,20100.0,12.0543,12.0543,12.0383,12.0383,20100.0
2008-12-30 13:40:00,15.13,15.16,15.12,15.16,38600.0,12.0383,12.0622,12.0304,12.0622,38600.0
2008-12-30 13:50:00,15.16,15.17,15.12,15.14,56500.0,12.0622,12.0702,12.0304,12.0463,56500.0
2008-12-30 14:00:00,15.14,15.15,15.1,15.15,92100.0,12.0463,12.0543,12.0145,12.0543,92100.0
2008-12-30 14:10:00,15.15,15.15,15.12,15.13,29300.0,12.0543,12.0543,12.0304,12.0383,29300.0
2008-12-30 14:20:00,15.13,15.18,15.13,15.18,140600.0,12.0383,12.0781,12.0383,12.0781,140600.0
2008-12-30 14:30:00,15.17,15.19,15.16,15.17,121900.0,12.0702,12.0861,12.0622,12.0702,121900.0
2008-12-30 14:40:00,15.18,15.18,15.13,15.14,115500.0,12.0781,12.0781,12.0383,12.0463,115500.0
2008-12-30 14:50:00,15.14,15.15,15.12,15.14,148200.0,12.0463,12.0543,12.0304,12.0463,148200.0
2008-12-30 15:00:00,15.14,15.15,15.12,15.12,72500.0,12.0463,12.0543,12.0304,12.0304,72500.0
2008-12-30 15:10:00,15.11,15.12,15.09,15.12,54900.0,12.0224,12.0304,12.0065,12.0304,54900.0
2008-12-30 15:20:00,15.11,15.14,15.09,15.13,63700.0,12.0224,12.0463,12.0065,12.0383,63700.0
2008-12-30 15:30:00,15.13,15.16,15.12,15.15,63100.0,12.0383,12.0622,12.0304,12.0543,63100.0
2008-12-30 15:40:00,15.15,15.19,15.15,15.17,144300.0,12.0543,12.0861,12.0543,12.0702,144300.0
2008-12-30 15:50:00,15.17,15.27,15.17,15.24,391100.0,12.0702,12.1497,12.0702,12.1259,391100.0
2008-12-30 16:00:00,15.18,15.22,15.18,15.22,8000.0,12.0781,12.11,12.0781,12.11,8000.0
2008-12-30 16:10:00,15.22,15.22,15.22,15.22,0.0,12.11,12.11,12.11,12.11,0.0
2008-12-31 09:30:00,15.23,15.33,15.21,15.31,226600.0,12.1179,12.1975,12.102,12.1816,226600.0
2008-12-31 09:40:00,15.32,15.38,15.31,15.35,109300.0,12.1895,12.2373,12.1816,12.2134,109300.0
2008-12-31 09:50:00,15.35,15.36,15.33,15.34,64200.0,12.2134,12.2213,12.1975,12.2054,64200.0
2008-12-31 10:00:00,15.35,15.42,15.34,15.41,86700.0,12.2134,12.2691,12.2054,12.2611,86700.0
2008-12-31 10:10:00,15.42,15.42,15.39,15.4,31700.0,12.2691,12.2691,12.2452,12.2532,31700.0
2008-12-31 10:20:00,15.41,15.42,15.39,15.41,41000.0,12.2611,12.2691,12.2452,12.2611,41000.0
2008-12-31 10:30:00,15.42,15.43,15.39,15.39,111000.0,12.2691,12.277,12.2452,12.2452,111000.0
2008-12-31 10:40:00,15.39,15.44,15.38,15.43,135900.0,12.2452,12.285,12.2373,12.277,135900.0
2008-12-31 10:50:00,15.43,15.47,15.42,15.45,47900.0,12.277,12.3089,12.2691,12.293,47900.0
2008-12-31 11:00:00,15.46,15.46,15.43,15.43,21900.0,12.3009,12.3009,12.277,12.277,21900.0
2008-12-31 11:10:00,15.43,15.46,15.43,15.46,23000.0,12.277,12.3009,12.277,12.3009,23000.0
2008-12-31 11:20:00,15.45,15.51,15.45,15.51,42400.0,12.293,12.3407,12.293,12.3407,42400.0
2008-12-31 11:30:00,15.5,15.53,15.5,15.51,57100.0,12.3327,12.3566,12.3327,12.3407,57100.0
2008-12-31 11:40:00,15.5,15.51,15.48,15.48,66700.0,12.3327,12.3407,12.3168,12.3168,66700.0
2008-12-31 11:50:00,15.49,15.51,15.48,15.5,74200.0,12.3248,12.3407,12.3168,12.3327,74200.0
2008-12-31 12:00:00,15.51,15.53,15.5,15.52,35900.0,12.3407,12.3566,12.3327,12.3487,35900.0
2008-12-31 12:10:00,15.52,15.52,15.49,15.49,19000.0,12.3487,12.3487,12.3248,12.3248,19000.0
2008-12-31 12:20:00,15.5,15.5,15.48,15.49,42300.0,12.3327,12.3327,12.3168,12.3248,42300.0
2008-12-31 12:30:00,15.5,15.51,15.49,15.51,45100.0,12.3327,12.3407,12.3248,12.3407,45100.0
2008-12-31 12:40:00,15.51,15.54,15.5,15.53,33000.0,12.3407,12.3646,12.3327,12.3566,33000.0
2008-12-31 12:50:00,15.54,15.54,15.52,15.53,36900.0,12.3646,12.3646,12.3487,12.3566,36900.0
2008-12-31 13:00:00,15.53,15.54,15.51,15.52,36100.0,12.3566,12.3646,12.3407,12.3487,36100.0
2008-12-31 13:10:00,15.51,15.51,15.48,15.48,31500.0,12.3407,12.3407,12.3168,12.3168,31500.0
2008-12-31 13:20:00,15.49,15.49,15.45,15.46,47800.0,12.3248,12.3248,12.293,12.3009,47800.0
2008-12-31 13:30:00,15.46,15.49,15.45,15.48,30200.0,12.3009,12.3248,12.293,12.3168,30200.0
2008-12-31 13:40:00,15.48,15.49,15.47,15.48,87600.0,12.3168,12.3248,12.3089,12.3168,87600.0
2008-12-31 13:50:00,15.49,15.53,15.47,15.52,72600.0,12.3248,12.3566,12.3089,12.3487,72600.0
2008-12-31 14:00:00,15.52,15.57,15.51,15.53,128800.0,12.3487,12.3884,12.3407,12.3566,128800.0
2008-12-31 14:10:00,15.54,15.54,15.51,15.51,44000.0,12.3646,12.3646,12.3407,12.3407,44000.0
2008-12-31 14:20:00,15.52,15.53,15.51,15.52,74100.0,12.3487,12.3566,12.3407,12.3487,74100.0
2008-12-31 14:30:00,15.53,15.56,15.47,15.51,207100.0,12.3566,12.3805,12.3089,12.3407,207100.0
2008-12-31 14:40:00,15.51,15.54,15.51,15.52,59900.0,12.3407,12.3646,12.3407,12.3487,59900.0
2008-12-31 14:50:00,15.53,15.55,15.52,15.55,382600.0,12.3566,12.3725,12.3487,12.3725,382600.0
2008-12-31 15:00:00,15.55,15.59,15.52,15.53,247600.0,12.3725,12.4043,12.3487,12.3566,247600.0
2008-12-31 15:10:00,15.53,15.53,15.48,15.5,151900.0,12.3566,12.3566,12.3168,12.3327,151900.0
2008-12-31 15:20:00,15.5,15.51,15.46,15.51,138000.0,12.3327,12.3407,12.3009,12.3407,138000.0
2008-12-31 15:30:00,15.51,15.57,15.49,15.53,261300.0,12.3407,12.3884,12.3248,12.3566,261300.0
2008-12-31 15:40:00,15.53,15.53,15.4,15.44,213000.0,12.3566,12.3566,12.2532,12.285,213000.0
2008-12-31 15:50:00,15.44,15.49,15.4,15.41,468900.0,12.285,12.3248,12.2532,12.2611,468900.0
2008-12-31 16:00:00,15.4,15.53,15.4,15.53,20300.0,12.2532,12.3566,12.2532,12.3566,20300.0
2008-12-31 16:10:00,15.53,15.53,15.53,15.53,0.0,12.3566,12.3566,12.3566,12.3566,0.0
2009-01-02 09:30:00,15.47,15.5,15.4,15.42,187100.0,12.3089,12.3327,12.2532,12.2691,187100.0
2009-01-02 09:40:00,15.43,15.47,15.42,15.44,162300.0,12.277,12.3089,12.2691,12.285,162300.0
2009-01-02 09:50:00,15.44,15.44,15.38,15.41,127200.0,12.285,12.285,12.2373,12.2611,127200.0
2009-01-02 10:00:00,15.4,15.44,15.38,15.42,288900.0,12.2532,12.285,12.2373,12.2691,288900.0
2009-01-02 10:10:00,15.42,15.49,15.41,15.47,403600.0,12.2691,12.3248,12.2611,12.3089,403600.0
2009-01-02 10:20:00,15.49,15.52,15.48,15.52,113900.0,12.3248,12.3487,12.3168,12.3487,113900.0
2009-01-02 10:30:00,15.51,15.64,15.51,15.64,55600.0,12.3407,12.4441,12.3407,12.4441,55600.0
2009-01-02 10:40:00,15.65,15.65,15.62,15.64,45200.0,12.4521,12.4521,12.4282,12.4441,45200.0
2009-01-02 10:50:00,15.64,15.7,15.64,15.7,43900.0,12.4441,12.4919,12.4441,12.4919,43900.0
2009-01-02 11:00:00,15.7,15.71,15.68,15.71,66000.0,12.4919,12.4998,12.476,12.4998,66000.0
2009-01-02 11:10:00,15.71,15.71,15.67,15.69,74300.0,12.4998,12.4998,12.468,12.4839,74300.0
2009-01-02 11:20:00,15.69,15.73,15.69,15.73,69100.0,12.4839,12.5157,12.4839,12.5157,69100.0
2009-01-02 11:30:00,15.74,15.76,15.72,15.75,124900.0,12.5237,12.5396,12.5078,12.5317,124900.0
2009-01-02 11:40:00,15.75,15.76,15.74,15.76,31700.0,12.5317,12.5396,12.5237,12.5396,31700.0
2009-01-02 11:50:00,15.76,15.78,15.75,15.76,24400.0,12.5396,12.5555,12.5317,12.5396,24400.0
2009-01-02 12:00:00,15.76,15.77,15.75,15.77,59900.0,12.5396,12.5476,12.5317,12.5476,59900.0
2009-01-02 12:10:00,15.78,15.78,15.76,15.77,26200.0,12.5555,12.5555,12.5396,12.5476,26200.0
2009-01-02 12:20:00,15.76,15.77,15.75,15.77,15800.0,12.5396,12.5476,12.5317,12.5476,15800.0
2009-01-02 12:30:00,15.77,15.81,15.77,15.81,220400.0,12.5476,12.5794,12.5476,12.5794,220400.0
2009-01-02 12:40:00,15.81,15.83,15.81,15.82,66400.0,12.5794,12.5953,12.5794,12.5873,66400.0
2009-01-02 12:50:00,15.82,15.83,15.79,15.79,41500.0,12.5873,12.5953,12.5635,12.5635,41500.0
2009-01-02 13:00:00,15.8,15.8,15.79,15.8,20500.0,12.5714,12.5714,12.5635,12.5714,20500.0
2009-01-02 13:10:00,15.8,15.82,15.79,15.81,43700.0,12.5714,12.5873,12.5635,12.5794,43700.0
2009-01-02 13:20:00,15.81,15.86,15.8,15.85,78300.0,12.5794,12.6192,12.5714,12.6112,78300.0
2009-01-02 13:30:00,15.85,15.87,15.84,15.86,35100.0,12.6112,12.6271,12.6033,12.6192,35100.0
2009-01-02 13:40:00,15.86,15.89,15.86,15.89,45900.0,12.6192,12.643,12.6192,12.643,45900.0
2009-01-02 13:50:00,15.89,15.89,15.85,15.86,147200.0,12.643,12.643,12.6112,12.6192,147200.0
2009-01-02 14:00:00,15.86,15.87,15.84,15.84,47000.0,12.6192,12.6271,12.6033,12.6033,47000.0
2009-01-02 14:10:00,15.84,15.88,15.83,15.87,57100.0,12.6033,12.6351,12.5953,12.6271,57100.0
2009-01-02 14:20:00,15.88,15.92,15.88,15.92,65100.0,12.6351,12.6669,12.6351,12.6669,65100.0
2009-01-02 14:30:00,15.92,15.97,15.92,15.93,120300.0,12.6669,12.7067,12.6669,12.6749,120300.0
2009-01-02 14:40:00,15.93,15.96,15.91,15.92,73400.0,12.6749,12.6987,12.659,12.6669,73400.0
2009-01-02 14:50:00,15.92,15.94,15.91,15.94,50600.0,12.6669,12.6828,12.659,12.6828,50600.0
2009-01-02 15:00:00,15.95,16.0,15.94,15.96,205900.0,12.6908,12.7306,12.6828,12.6987,205900.0
2009-01-02 15:10:00,15.96,15.99,15.94,15.98,42200.0,12.6987,12.7226,12.6828,12.7147,42200.0
2009-01-02 15:20:00,15.98,16.0,15.96,15.98,337600.0,12.7147,12.7306,12.6987,12.7147,337600.0
2009-01-02 15:30:00,15.99,16.01,15.98,16.0,98700.0,12.7226,12.7385,12.7147,12.7306,98700.0
2009-01-02 15:40:00,16.01,16.05,16.0,16.02,158300.0,12.7385,12.7704,12.7306,12.7465,158300.0
2009-01-02 15:50:00,16.02,16.07,15.99,15.99,510800.0,12.7465,12.7863,12.7226,12.7226,510800.0
2009-01-02 16:00:00,15.99,15.99,15.99,15.99,10000.0,12.7226,12.7226,12.7226,12.7226,10000.0
2009-01-02 16:10:00,15.99,15.99,15.99,15.99,0.0,12.7226,12.7226,12.7226,12.7226,0.0
2009-01-05 09:30:00,15.88,15.98,15.8,15.8,316600.0,12.6351,12.7147,12.5714,12.5714,316600.0
2009-01-05 09:40:00,15.79,15.82,15.75,15.75,187300.0,12.5635,12.5873,12.5317,12.5317,187300.0
2009-01-05 09:50:00,15.73,15.76,15.72,15.73,208700.0,12.5157,12.5396,12.5078,12.5157,208700.0
2009-01-05 10:00:00,15.74,15.8,15.73,15.8,83000.0,12.5237,12.5714,12.5157,12.5714,83000.0
2009-01-05 10:10:00,15.79,15.85,15.79,15.82,76700.0,12.5635,12.6112,12.5635,12.5873,76700.0
2009-01-05 10:20:00,15.82,15.89,15.81,15.89,84000.0,12.5873,12.643,12.5794,12.643,84000.0
2009-01-05 10:30:00,15.88,15.93,15.88,15.93,157500.0,12.6351,12.6749,12.6351,12.6749,157500.0
2009-01-05 10:40:00,15.93,15.99,15.92,15.97,131700.0,12.6749,12.7226,12.6669,12.7067,131700.0
2009-01-05 10:50:00,15.97,15.98,15.94,15.94,57000.0,12.7067,12.7147,12.6828,12.6828,57000.0
2009-01-05 11:00:00,15.94,15.96,15.93,15.96,37400.0,12.6828,12.6987,12.6749,12.6987,37400.0
2009-01-05 11:10:00,15.96,15.96,15.92,15.92,33600.0,12.6987,12.6987,12.6669,12.6669,33600.0
2009-01-05 11:20:00,15.92,15.93,15.88,15.88,66900.0,12.6669,12.6749,12.6351,12.6351,66900.0
2009-01-05 11:30:00,15.88,15.9,15.87,15.9,84400.0,12.6351,12.651,12.6271,12.651,84400.0
2009-01-05 11:40:00,15.9,15.91,15.9,15.9,67000.0,12.651,12.659,12.651,12.651,67000.0
2009-01-05 11:50:00,15.9,15.9,15.83,15.84,41000.0,12.651,12.651,12.5953,12.6033,41000.0
2009-01-05 12:00:00,15.84,15.86,15.84,15.86,45600.0,12.6033,12.6192,12.6033,12.6192,45600.0
2009-01-05 12:10:00,15.87,15.94,15.87,15.94,114400.0,12.6271,12.6828,12.6271,12.6828,114400.0
2009-01-05 12:20:00,15.93,15.95,15.89,15.9,262800.0,12.6749,12.6908,12.643,12.651,262800.0
2009-01-05 12:30:00,15.9,15.9,15.86,15.87,140600.0,12.651,12.651,12.6192,12.6271,140600.0
2009-01-05 12:40:00,15.87,15.89,15.86,15.87,66700.0,12.6271,12.643,12.6192,12.6271,66700.0
2009-01-05 12:50:00,15.87,15.88,15.83,15.88,77200.0,12.6271,12.6351,12.5953,12.6351,77200.0
2009-01-05 13:00:00,15.89,15.92,15.89,15.89,40400.0,12.643,12.6669,12.643,12.643,40400.0
2009-01-05 13:10:00,15.89,15.9,15.87,15.89,81600.0,12.643,12.651,12.6271,12.643,81600.0
2009-01-05 13:20:00,15.9,15.94,15.9,15.91,94100.0,12.651,12.6828,12.651,12.659,94100.0
2009-01-05 13:30:00,15.91,15.94,15.9,15.9,103600.0,12.659,12.6828,12.651,12.651,103600.0
2009-01-05 13:40:00,15.9,15.95,15.89,15.93,82000.0,12.651,12.6908,12.643,12.6749,82000.0
2009-01-05 13:50:00,15.93,16.01,15.93,16.0,181600.0,12.6749,12.7385,12.6749,12.7306,181600.0
2009-01-05 14:00:00,16.0,16.03,16.0,16.01,100100.0,12.7306,12.7544,12.7306,12.7385,100100.0
2009-01-05 14:10:00,16.01,16.02,15.95,15.96,81700.0,12.7385,12.7465,12.6908,12.6987,81700.0
2009-01-05 14:20:00,15.96,15.96,15.92,15.93,107800.0,12.6987,12.6987,12.6669,12.6749,107800.0
2009-01-05 14:30:00,15.92,15.93,15.89,15.9,93900.0,12.6669,12.6749,12.643,12.651,93900.0
2009-01-05 14:40:00,15.91,15.94,15.85,15.87,106300.0,12.659,12.6828,12.6112,12.6271,106300.0
2009-01-05 14:50:00,15.88,15.88,15.82,15.85,65600.0,12.6351,12.6351,12.5873,12.6112,65600.0
2009-01-05 15:00:00,15.84,15.92,15.84,15.87,200400.0,12.6033,12.6669,12.6033,12.6271,200400.0
2009-01-05 15:10:00,15.87,15.89,15.81,15.84,73500.0,12.6271,12.643,12.5794,12.6033,73500.0
2009-01-05 15:20:00,15.85,15.86,15.79,15.81,145500.0,12.6112,12.6192,12.5635,12.5794,145500.0
2009-01-05 15:30:00,15.8,15.86,15.79,15.85,105400.0,12.5714,12.6192,12.5635,12.6112,105400.0
2009-01-05 15:40:00,15.86,15.89,15.83,15.84,324300.0,12.6192,12.643,12.5953,12.6033,324300.0
2009-01-05 15:50:00,15.84,15.94,15.84,15.94,179400.0,12.6033,12.6828,12.6033,12.6828,179400.0
2009-01-05 16:00:00,15.84,15.84,15.82,15.82,12600.0,12.6033,12.6033,12.5873,12.5873,12600.0
2009-01-05 16:10:00,15.82,15.82,15.82,15.82,0.0,12.5873,12.5873,12.5873,12.5873,0.0
2009-01-06 09:30:00,16.12,16.12,16.04,16.08,255500.0,12.826,12.826,12.7624,12.7942,255500.0
2009-01-06 09:40:00,16.08,16.19,16.04,16.19,240500.0,12.7942,12.8817,12.7624,12.8817,240500.0
2009-01-06 09:50:00,16.18,16.25,16.18,16.22,131000.0,12.8738,12.9295,12.8738,12.9056,131000.0
2009-01-06 10:00:00,16.23,16.28,16.17,16.18,291100.0,12.9136,12.9534,12.8658,12.8738,291100.0
2009-01-06 10:10:00,16.17,16.18,16.09,16.12,283600.0,12.8658,12.8738,12.8022,12.826,283600.0
2009-01-06 10:20:00,16.11,16.14,16.08,16.11,187000.0,12.8181,12.842,12.7942,12.8181,187000.0
2009-01-06 10:30:00,16.11,16.18,16.11,16.15,77900.0,12.8181,12.8738,12.8181,12.8499,77900.0
2009-01-06 10:40:00,16.15,16.18,16.13,16.14,108100.0,12.8499,12.8738,12.834,12.842,108100.0
2009-01-06 10:50:00,16.13,16.16,16.12,16.13,133700.0,12.834,12.8579,12.826,12.834,133700.0
2009-01-06 11:00:00,16.13,16.13,16.07,16.09,497200.0,12.834,12.834,12.7863,12.8022,497200.0
2009-01-06 11:10:00,16.09,16.13,16.09,16.13,196200.0,12.8022,12.834,12.8022,12.834,196200.0
2009-01-06 11:20:00,16.13,16.14,16.11,16.12,68400.0,12.834,12.842,12.8181,12.826,68400.0
2009-01-06 11:30:00,16.13,16.16,16.13,16.15,65900.0,12.834,12.8579,12.834,12.8499,65900.0
2009-01-06 11:40:00,16.16,16.18,16.15,16.16,98100.0,12.8579,12.8738,12.8499,12.8579,98100.0
2009-01-06 11:50:00,16.17,16.18,16.15,16.17,63200.0,12.8658,12.8738,12.8499,12.8658,63200.0
2009-01-06 12:00:00,16.17,16.22,16.15,16.21,345700.0,12.8658,12.9056,12.8499,12.8977,345700.0
2009-01-06 12:10:00,16.22,16.25,16.21,16.24,78600.0,12.9056,12.9295,12.8977,12.9215,78600.0
2009-01-06 12:20:00,16.24,16.25,16.21,16.23,25700.0,12.9215,12.9295,12.8977,12.9136,25700.0
2009-01-06 12:30:00,16.23,16.3,16.22,16.3,113000.0,12.9136,12.9693,12.9056,12.9693,113000.0
2009-01-06 12:40:00,16.29,16.32,16.27,16.31,150700.0,12.9613,12.9852,12.9454,12.9772,150700.0
2009-01-06 12:50:00,16.32,16.34,16.31,16.33,183800.0,12.9852,13.0011,12.9772,12.9931,183800.0
2009-01-06 13:00:00,16.32,16.33,16.26,16.26,81300.0,12.9852,12.9931,12.9374,12.9374,81300.0
2009-01-06 13:10:00,16.26,16.28,16.22,16.22,48200.0,12.9374,12.9534,12.9056,12.9056,48200.0
2009-01-06 13:20:00,16.22,16.27,16.2,16.26,78400.0,12.9056,12.9454,12.8897,12.9374,78400.0
2009-01-06 13:30:00,16.25,16.29,16.23,16.27,158200.0,12.9295,12.9613,12.9136,12.9454,158200.0
2009-01-06 13:40:00,16.26,16.31,16.25,16.3,84400.0,12.9374,12.9772,12.9295,12.9693,84400.0
2009-01-06 13:50:00,16.3,16.33,16.28,16.29,171300.0,12.9693,12.9931,12.9534,12.9613,171300.0
2009-01-06 14:00:00,16.28,16.28,16.23,16.28,298900.0,12.9534,12.9534,12.9136,12.9534,298900.0
2009-01-06 14:10:00,16.29,16.4,16.28,16.37,378300.0,12.9613,13.0488,12.9534,13.025,378300.0
2009-01-06 14:20:00,16.37,16.4,16.35,16.4,665500.0,13.025,13.0488,13.009,13.0488,665500.0
2009-01-06 14:30:00,16.4,16.42,16.38,16.38,202000.0,13.0488,13.0647,13.0329,13.0329,202000.0
2009-01-06 14:40:00,16.38,16.45,16.38,16.45,160800.0,13.0329,13.0886,13.0329,13.0886,160800.0
2009-01-06 14:50:00,16.44,16.44,16.4,16.43,457800.0,13.0807,13.0807,13.0488,13.0727,457800.0
2009-01-06 15:00:00,16.44,16.45,16.36,16.38,275400.0,13.0807,13.0886,13.017,13.0329,275400.0
2009-01-06 15:10:00,16.37,16.37,16.31,16.31,97700.0,13.025,13.025,12.9772,12.9772,97700.0
2009-01-06 15:20:00,16.31,16.32,16.26,16.3,107900.0,12.9772,12.9852,12.9374,12.9693,107900.0
2009-01-06 15:30:00,16.29,16.35,16.23,16.25,286100.0,12.9613,13.009,12.9136,12.9295,286100.0
2009-01-06 15:40:00,16.25,16.31,16.24,16.3,528500.0,12.9295,12.9772,12.9215,12.9693,528500.0
2009-01-06 15:50:00,16.29,16.33,16.27,16.28,538000.0,12.9613,12.9931,12.9454,12.9534,538000.0
2009-01-06 16:00:00,16.31,16.31,16.27,16.27,3400.0,12.9772,12.9772,12.9454,12.9454,3400.0
2009-01-06 16:10:00,16.27,16.27,16.27,16.27,0.0,12.9454,12.9454,12.9454,12.9454,0.0
2009-01-07 09:30:00,16.06,16.06,15.94,15.94,217800.0,12.7783,12.7783,12.6828,12.6828,217800.0
2009-01-07 09:40:00,15.94,15.95,15.9,15.94,96200.0,12.6828,12.6908,12.651,12.6828,96200.0
2009-01-07 09:50:00,15.95,16.0,15.93,15.96,160600.0,12.6908,12.7306,12.6749,12.6987,160600.0
2009-01-07 10:00:00,15.96,15.98,15.89,15.92,274900.0,12.6987,12.7147,12.643,12.6669,274900.0
2009-01-07 10:10:00,15.93,15.95,15.81,15.82,124600.0,12.6749,12.6908,12.5794,12.5873,124600.0
2009-01-07 10:20:00,15.82,15.85,15.8,15.84,140700.0,12.5873,12.6112,12.5714,12.6033,140700.0
2009-01-07 10:30:00,15.83,15.91,15.82,15.88,278800.0,12.5953,12.659,12.5873,12.6351,278800.0
2009-01-07 10:40:00,15.88,15.92,15.88,15.9,79900.0,12.6351,12.6669,12.6351,12.651,79900.0
2009-01-07 10:50:00,15.89,15.9,15.85,15.9,42900.0,12.643,12.651,12.6112,12.651,42900.0
2009-01-07 11:00:00,15.9,15.98,15.88,15.95,109800.0,12.651,12.7147,12.6351,12.6908,109800.0
2009-01-07 11:10:00,15.95,15.95,15.9,15.9,58600.0,12.6908,12.6908,12.651,12.651,58600.0
2009-01-07 11:20:00,15.9,15.93,15.89,15.93,104200.0,12.651,12.6749,12.643,12.6749,104200.0
2009-01-07 11:30:00,15.93,15.96,15.92,15.94,120400.0,12.6749,12.6987,12.6669,12.6828,120400.0
2009-01-07 11:40:00,15.95,16.02,15.94,16.01,46200.0,12.6908,12.7465,12.6828,12.7385,46200.0
2009-01-07 11:50:00,16.01,16.03,15.99,16.01,48000.0,12.7385,12.7544,12.7226,12.7385,48000.0
2009-01-07 12:00:00,16.01,16.01,15.96,15.98,139000.0,12.7385,12.7385,12.6987,12.7147,139000.0
2009-01-07 12:10:00,15.98,16.01,15.97,15.99,33200.0,12.7147,12.7385,12.7067,12.7226,33200.0
2009-01-07 12:20:00,15.99,15.99,15.94,15.95,234000.0,12.7226,12.7226,12.6828,12.6908,234000.0
2009-01-07 12:30:00,15.95,15.98,15.94,15.97,231900.0,12.6908,12.7147,12.6828,12.7067,231900.0
2009-01-07 12:40:00,15.97,15.99,15.94,15.96,631200.0,12.7067,12.7226,12.6828,12.6987,631200.0
2009-01-07 12:50:00,15.97,15.97,15.92,15.93,310300.0,12.7067,12.7067,12.6669,12.6749,310300.0
2009-01-07 13:00:00,15.93,15.94,15.92,15.94,42200.0,12.6749,12.6828,12.6669,12.6828,42200.0
2009-01-07 13:10:00,15.94,15.96,15.93,15.96,41600.0,12.6828,12.6987,12.6749,12.6987,41600.0
2009-01-07 13:20:00,15.96,15.97,15.95,15.96,41700.0,12.6987,12.7067,12.6908,12.6987,41700.0
2009-01-07 13:30:00,15.96,15.99,15.95,15.97,258000.0,12.6987,12.7226,12.6908,12.7067,258000.0
2009-01-07 13:40:00,15.97,15.97,15.87,15.88,230200.0,12.7067,12.7067,12.6271,12.6351,230200.0
2009-01-07 13:50:00,15.87,15.89,15.81,15.82,179700.0,12.6271,12.643,12.5794,12.5873,179700.0
2009-01-07 14:00:00,15.82,15.85,15.81,15.85,85000.0,12.5873,12.6112,12.5794,12.6112,85000.0
2009-01-07 14:10:00,15.84,15.84,15.79,15.8,51800.0,12.6033,12.6033,12.5635,12.5714,51800.0
2009-01-07 14:20:00,15.79,15.81,15.77,15.78,88300.0,12.5635,12.5794,12.5476,12.5555,88300.0
2009-01-07 14:30:00,15.78,15.8,15.75,15.78,74200.0,12.5555,12.5714,12.5317,12.5555,74200.0
2009-01-07 14:40:00,15.77,15.8,15.75,15.76,133700.0,12.5476,12.5714,12.5317,12.5396,133700.0
2009-01-07 14:50:00,15.76,15.78,15.74,15.76,160700.0,12.5396,12.5555,12.5237,12.5396,160700.0
2009-01-07 15:00:00,15.76,15.77,15.67,15.68,282900.0,12.5396,12.5476,12.468,12.476,282900.0
2009-01-07 15:10:00,15.68,15.72,15.67,15.72,117000.0,12.476,12.5078,12.468,12.5078,117000.0
2009-01-07 15:20:00,15.72,15.76,15.71,15.76,136400.0,12.5078,12.5396,12.4998,12.5396,136400.0
2009-01-07 15:30:00,15.76,15.79,15.73,15.73,101500.0,12.5396,12.5635,12.5157,12.5157,101500.0
2009-01-07 15:40:00,15.73,15.75,15.72,15.72,84100.0,12.5157,12.5317,12.5078,12.5078,84100.0
2009-01-07 15:50:00,15.72,15.8,15.7,15.79,449800.0,12.5078,12.5714,12.4919,12.5635,449800.0
2009-01-07 16:00:00,15.79,15.79,15.69,15.69,43000.0,12.5635,12.5635,12.4839,12.4839,43000.0
2009-01-07 16:10:00,15.69,15.69,15.69,15.69,0.0,12.4839,12.4839,12.4839,12.4839,0.0
2009-01-08 09:30:00,15.68,15.77,15.68,15.69,234200.0,12.476,12.5476,12.476,12.4839,234200.0
2009-01-08 09:40:00,15.69,15.72,15.63,15.64,199700.0,12.4839,12.5078,12.4362,12.4441,199700.0
2009-01-08 09:50:00,15.64,15.64,15.59,15.62,362100.0,12.4441,12.4441,12.4043,12.4282,362100.0
2009-01-08 10:00:00,15.63,15.69,15.62,15.69,115900.0,12.4362,12.4839,12.4282,12.4839,115900.0
2009-01-08 10:10:00,15.69,15.71,15.62,15.63,181100.0,12.4839,12.4998,12.4282,12.4362,181100.0
2009-01-08 10:20:00,15.63,15.7,15.63,15.69,150700.0,12.4362,12.4919,12.4362,12.4839,150700.0
2009-01-08 10:30:00,15.69,15.75,15.66,15.73,217400.0,12.4839,12.5317,12.46,12.5157,217400.0
2009-01-08 10:40:00,15.73,15.77,15.73,15.76,185300.0,12.5157,12.5476,12.5157,12.5396,185300.0
2009-01-08 10:50:00,15.76,15.79,15.74,15.76,98400.0,12.5396,12.5635,12.5237,12.5396,98400.0
2009-01-08 11:00:00,15.76,15.81,15.75,15.76,58000.0,12.5396,12.5794,12.5317,12.5396,58000.0
2009-01-08 11:10:00,15.76,15.78,15.75,15.77,106600.0,12.5396,12.5555,12.5317,12.5476,106600.0
2009-01-08 11:20:00,15.77,15.79,15.72,15.72,41600.0,12.5476,12.5635,12.5078,12.5078,41600.0
2009-01-08 11:30:00,15.71,15.72,15.68,15.7,102300.0,12.4998,12.5078,12.476,12.4919,102300.0
2009-01-08 11:40:00,15.71,15.73,15.69,15.71,172800.0,12.4998,12.5157,12.4839,12.4998,172800.0
2009-01-08 11:50:00,15.71,15.71,15.64,15.67,468800.0,12.4998,12.4998,12.4441,12.468,468800.0
2009-01-08 12:00:00,15.67,15.69,15.66,15.69,45900.0,12.468,12.4839,12.46,12.4839,45900.0
2009-01-08 12:10:00,15.69,15.73,15.69,15.72,27300.0,12.4839,12.5157,12.4839,12.5078,27300.0
2009-01-08 12:20:00,15.72,15.72,15.69,15.71,53900.0,12.5078,12.5078,12.4839,12.4998,53900.0
2009-01-08 12:30:00,15.71,15.72,15.7,15.71,64300.0,12.4998,12.5078,12.4919,12.4998,64300.0
2009-01-08 12:40:00,15.71,15.76,15.71,15.75,64200.0,12.4998,12.5396,12.4998,12.5317,64200.0
2009-01-08 12:50:00,15.74,15.77,15.72,15.72,477300.0,12.5237,12.5476,12.5078,12.5078,477300.0
2009-01-08 13:00:00,15.72,15.72,15.69,15.69,389700.0,12.5078,12.5078,12.4839,12.4839,389700.0
2009-01-08 13:10:00,15.69,15.69,15.64,15.64,150800.0,12.4839,12.4839,12.4441,12.4441,150800.0
2009-01-08 13:20:00,15.64,15.7,15.64,15.66,92200.0,12.4441,12.4919,12.4441,12.46,92200.0
2009-01-08 13:30:00,15.66,15.7,15.65,15.67,75900.0,12.46,12.4919,12.4521,12.468,75900.0
2009-01-08 13:40:00,15.69,15.73,15.68,15.71,34900.0,12.4839,12.5157,12.476,12.4998,34900.0
2009-01-08 13:50:00,15.71,15.71,15.67,15.7,41700.0,12.4998,12.4998,12.468,12.4919,41700.0
2009-01-08 14:00:00,15.7,15.78,15.69,15.77,104700.0,12.4919,12.5555,12.4839,12.5476,104700.0
2009-01-08 14:10:00,15.78,15.83,15.76,15.8,93700.0,12.5555,12.5953,12.5396,12.5714,93700.0
2009-01-08 14:20:00,15.8,15.8,15.76,15.76,89200.0,12.5714,12.5714,12.5396,12.5396,89200.0
2009-01-08 14:30:00,15.76,15.77,15.73,15.75,78500.0,12.5396,12.5476,12.5157,12.5317,78500.0
2009-01-08 14:40:00,15.75,15.85,15.74,15.82,101600.0,12.5317,12.6112,12.5237,12.5873,101600.0
2009-01-08 14:50:00,15.82,15.87,15.82,15.85,65700.0,12.5873,12.6271,12.5873,12.6112,65700.0
2009-01-08 15:00:00,15.86,15.89,15.82,15.83,87600.0,12.6192,12.643,12.5873,12.5953,87600.0
2009-01-08 15:10:00,15.81,15.83,15.81,15.82,72500.0,12.5794,12.5953,12.5794,12.5873,72500.0
2009-01-08 15:20:00,15.81,15.85,15.78,15.82,79700.0,12.5794,12.6112,12.5555,12.5873,79700.0
2009-01-08 15:30:00,15.82,15.83,15.77,15.8,155400.0,12.5873,12.5953,12.5476,12.5714,155400.0
2009-01-08 15:40:00,15.81,15.89,15.81,15.89,238200.0,12.5794,12.643,12.5794,12.643,238200.0
2009-01-08 15:50:00,15.89,15.93,15.85,15.9,258600.0,12.643,12.6749,12.6112,12.651,258600.0
2009-01-08 16:00:00,15.9,15.9,15.9,15.9,0.0,12.651,12.651,12.651,12.651,0.0
2009-01-08 16:10:00,15.9,15.9,15.9,15.9,0.0,12.651,12.651,12.651,12.651,0.0
2009-01-09 09:30:00,15.94,15.94,15.79,15.8,161100.0,12.6828,12.6828,12.5635,12.5714,161100.0
2009-01-09 09:40:00,15.8,15.8,15.62,15.62,160800.0,12.5714,12.5714,12.4282,12.4282,160800.0
2009-01-09 09:50:00,15.61,15.62,15.52,15.57,94700.0,12.4203,12.4282,12.3487,12.3884,94700.0
2009-01-09 10:00:00,15.56,15.63,15.55,15.61,65500.0,12.3805,12.4362,12.3725,12.4203,65500.0
2009-01-09 10:10:00,15.61,15.63,15.55,15.55,51700.0,12.4203,12.4362,12.3725,12.3725,51700.0
2009-01-09 10:20:00,15.54,15.61,15.54,15.56,44600.0,12.3646,12.4203,12.3646,12.3805,44600.0
2009-01-09 10:30:00,15.56,15.58,15.49,15.58,112300.0,12.3805,12.3964,12.3248,12.3964,112300.0
2009-01-09 10:40:00,15.58,15.59,15.55,15.59,64600.0,12.3964,12.4043,12.3725,12.4043,64600.0
2009-01-09 10:50:00,15.59,15.62,15.56,15.57,93000.0,12.4043,12.4282,12.3805,12.3884,93000.0
2009-01-09 11:00:00,15.58,15.63,15.55,15.62,102300.0,12.3964,12.4362,12.3725,12.4282,102300.0
2009-01-09 11:10:00,15.62,15.62,15.57,15.58,65600.0,12.4282,12.4282,12.3884,12.3964,65600.0
2009-01-09 11:20:00,15.58,15.66,15.58,15.64,108900.0,12.3964,12.46,12.3964,12.4441,108900.0
2009-01-09 11:30:00,15.64,15.65,15.63,15.64,22600.0,12.4441,12.4521,12.4362,12.4441,22600.0
2009-01-09 11:40:00,15.63,15.63,15.56,15.57,118700.0,12.4362,12.4362,12.3805,12.3884,118700.0
2009-01-09 11:50:00,15.57,15.6,15.55,15.6,57100.0,12.3884,12.4123,12.3725,12.4123,57100.0
2009-01-09 12:00:00,15.6,15.65,15.59,15.64,65100.0,12.4123,12.4521,12.4043,12.4441,65100.0
2009-01-09 12:10:00,15.65,15.65,15.58,15.59,112000.0,12.4521,12.4521,12.3964,12.4043,112000.0
2009-01-09 12:20:00,15.59,15.61,15.58,15.59,65100.0,12.4043,12.4203,12.3964,12.4043,65100.0
2009-01-09 12:30:00,15.58,15.63,15.58,15.61,40300.0,12.3964,12.4362,12.3964,12.4203,40300.0
2009-01-09 12:40:00,15.61,15.61,15.58,15.59,20900.0,12.4203,12.4203,12.3964,12.4043,20900.0
2009-01-09 12:50:00,15.59,15.61,15.59,15.59,41300.0,12.4043,12.4203,12.4043,12.4043,41300.0
2009-01-09 13:00:00,15.6,15.66,15.59,15.59,102900.0,12.4123,12.46,12.4043,12.4043,102900.0
2009-01-09 13:10:00,15.58,15.62,15.57,15.6,59300.0,12.3964,12.4282,12.3884,12.4123,59300.0
2009-01-09 13:20:00,15.61,15.61,15.58,15.6,55100.0,12.4203,12.4203,12.3964,12.4123,55100.0
2009-01-09 13:30:00,15.59,15.64,15.57,15.61,36800.0,12.4043,12.4441,12.3884,12.4203,36800.0
2009-01-09 13:40:00,15.62,15.65,15.61,15.64,49900.0,12.4282,12.4521,12.4203,12.4441,49900.0
2009-01-09 13:50:00,15.64,15.64,15.59,15.6,149100.0,12.4441,12.4441,12.4043,12.4123,149100.0
2009-01-09 14:00:00,15.61,15.66,15.61,15.65,60800.0,12.4203,12.46,12.4203,12.4521,60800.0
2009-01-09 14:10:00,15.65,15.7,15.63,15.7,74300.0,12.4521,12.4919,12.4362,12.4919,74300.0
2009-01-09 14:20:00,15.69,15.69,15.64,15.65,56900.0,12.4839,12.4839,12.4441,12.4521,56900.0
2009-01-09 14:30:00,15.66,15.73,15.66,15.71,69700.0,12.46,12.5157,12.46,12.4998,69700.0
2009-01-09 14:40:00,15.71,15.74,15.68,15.7,50500.0,12.4998,12.5237,12.476,12.4919,50500.0
2009-01-09 14:50:00,15.69,15.71,15.68,15.7,59200.0,12.4839,12.4998,12.476,12.4919,59200.0
2009-01-09 15:00:00,15.7,15.73,15.64,15.65,80000.0,12.4919,12.5157,12.4441,12.4521,80000.0
2009-01-09 15:10:00,15.64,15.65,15.61,15.63,131300.0,12.4441,12.4521,12.4203,12.4362,131300.0
2009-01-09 15:20:00,15.63,15.64,15.56,15.62,198200.0,12.4362,12.4441,12.3805,12.4282,198200.0
2009-01-09 15:30:00,15.62,15.68,15.61,15.66,236300.0,12.4282,12.476,12.4203,12.46,236300.0
2009-01-09 15:40:00,15.66,15.66,15.57,15.57,360800.0,12.46,12.46,12.3884,12.3884,360800.0
2009-01-09 15:50:00,15.58,15.6,15.49,15.55,386100.0,12.3964,12.4123,12.3248,12.3725,386100.0
2009-01-09 16:00:00,15.55,15.55,15.55,15.55,0.0,12.3725,12.3725,12.3725,12.3725,0.0
2009-01-09 16:10:00,15.55,15.55,15.55,15.55,0.0,12.3725,12.3725,12.3725,12.3725,0.0
2009-01-12 09:30:00,15.56,15.6,15.52,15.52,359800.0,12.3805,12.4123,12.3487,12.3487,359800.0
2009-01-12 09:40:00,15.51,15.53,15.43,15.46,329500.0,12.3407,12.3566,12.277,12.3009,329500.0
2009-01-12 09:50:00,15.46,15.51,15.43,15.51,203600.0,12.3009,12.3407,12.277,12.3407,203600.0
2009-01-12 10:00:00,15.5,15.51,15.4,15.42,390100.0,12.3327,12.3407,12.2532,12.2691,390100.0
2009-01-12 10:10:00,15.42,15.43,15.39,15.4,106100.0,12.2691,12.277,12.2452,12.2532,106100.0
2009-01-12 10:20:00,15.4,15.45,15.36,15.44,110600.0,12.2532,12.293,12.2213,12.285,110600.0
2009-01-12 10:30:00,15.44,15.47,15.43,15.45,201300.0,12.285,12.3089,12.277,12.293,201300.0
2009-01-12 10:40:00,15.45,15.48,15.45,15.46,143600.0,12.293,12.3168,12.293,12.3009,143600.0
2009-01-12 10:50:00,15.46,15.47,15.44,15.44,66000.0,12.3009,12.3089,12.285,12.285,66000.0
2009-01-12 11:00:00,15.44,15.45,15.42,15.43,149200.0,12.285,12.293,12.2691,12.277,149200.0
2009-01-12 11:10:00,15.43,15.44,15.39,15.4,69300.0,12.277,12.285,12.2452,12.2532,69300.0
2009-01-12 11:20:00,15.4,15.41,15.38,15.39,172300.0,12.2532,12.2611,12.2373,12.2452,172300.0
2009-01-12 11:30:00,15.39,15.4,15.31,15.33,164100.0,12.2452,12.2532,12.1816,12.1975,164100.0
2009-01-12 11:40:00,15.33,15.33,15.29,15.31,66000.0,12.1975,12.1975,12.1656,12.1816,66000.0
2009-01-12 11:50:00,15.31,15.33,15.3,15.3,35200.0,12.1816,12.1975,12.1736,12.1736,35200.0
2009-01-12 12:00:00,15.3,15.3,15.28,15.3,89000.0,12.1736,12.1736,12.1577,12.1736,89000.0
2009-01-12 12:10:00,15.3,15.35,15.3,15.35,50300.0,12.1736,12.2134,12.1736,12.2134,50300.0
2009-01-12 12:20:00,15.34,15.35,15.33,15.34,15700.0,12.2054,12.2134,12.1975,12.2054,15700.0
2009-01-12 12:30:00,15.34,15.36,15.34,15.35,68800.0,12.2054,12.2213,12.2054,12.2134,68800.0
2009-01-12 12:40:00,15.36,15.36,15.31,15.32,61000.0,12.2213,12.2213,12.1816,12.1895,61000.0
2009-01-12 12:50:00,15.33,15.33,15.31,15.33,22200.0,12.1975,12.1975,12.1816,12.1975,22200.0
2009-01-12 13:00:00,15.32,15.33,15.3,15.32,42100.0,12.1895,12.1975,12.1736,12.1895,42100.0
2009-01-12 13:10:00,15.32,15.36,15.32,15.35,20500.0,12.1895,12.2213,12.1895,12.2134,20500.0
2009-01-12 13:20:00,15.34,15.34,15.31,15.32,71400.0,12.2054,12.2054,12.1816,12.1895,71400.0
2009-01-12 13:30:00,15.31,15.32,15.29,15.29,27300.0,12.1816,12.1895,12.1656,12.1656,27300.0
2009-01-12 13:40:00,15.29,15.34,15.28,15.33,37600.0,12.1656,12.2054,12.1577,12.1975,37600.0
2009-01-12 13:50:00,15.33,15.34,15.29,15.29,119900.0,12.1975,12.2054,12.1656,12.1656,119900.0
2009-01-12 14:00:00,15.28,15.28,15.22,15.22,68000.0,12.1577,12.1577,12.11,12.11,68000.0
2009-01-12 14:10:00,15.23,15.26,15.22,15.24,42000.0,12.1179,12.1418,12.11,12.1259,42000.0
2009-01-12 14:20:00,15.24,15.25,15.22,15.25,32900.0,12.1259,12.1338,12.11,12.1338,32900.0
2009-01-12 14:30:00,15.24,15.24,15.18,15.22,124400.0,12.1259,12.1259,12.0781,12.11,124400.0
2009-01-12 14:40:00,15.22,15.22,15.15,15.19,128700.0,12.11,12.11,12.0543,12.0861,128700.0
2009-01-12 14:50:00,15.2,15.26,15.2,15.24,102600.0,12.094,12.1418,12.094,12.1259,102600.0
2009-01-12 15:00:00,15.23,15.27,15.21,15.23,85800.0,12.1179,12.1497,12.102,12.1179,85800.0
2009-01-12 15:10:00,15.23,15.26,15.21,15.23,121900.0,12.1179,12.1418,12.102,12.1179,121900.0
2009-01-12 15:20:00,15.22,15.28,15.22,15.25,125600.0,12.11,12.1577,12.11,12.1338,125600.0
2009-01-12 15:30:00,15.25,15.27,15.21,15.22,135000.0,12.1338,12.1497,12.102,12.11,135000.0
2009-01-12 15:40:00,15.22,15.3,15.17,15.3,261800.0,12.11,12.1736,12.0702,12.1736,261800.0
2009-01-12 15:50:00,15.29,15.34,15.29,15.29,620800.0,12.1656,12.2054,12.1656,12.1656,620800.0
2009-01-12 16:00:00,15.27,15.27,15.27,15.27,21900.0,12.1497,12.1497,12.1497,12.1497,21900.0
2009-01-12 16:10:00,15.27,15.27,15.27,15.27,0.0,12.1497,12.1497,12.1497,12.1497,0.0
2009-01-13 09:30:00,15.32,15.32,15.19,15.23,223600.0,12.1895,12.1895,12.0861,12.1179,223600.0
2009-01-13 09:40:00,15.24,15.39,15.24,15.37,232500.0,12.1259,12.2452,12.1259,12.2293,232500.0
2009-01-13 09:50:00,15.36,15.39,15.33,15.37,208600.0,12.2213,12.2452,12.1975,12.2293,208600.0
2009-01-13 10:00:00,15.37,15.41,15.33,15.36,157400.0,12.2293,12.2611,12.1975,12.2213,157400.0
2009-01-13 10:10:00,15.36,15.39,15.33,15.35,166300.0,12.2213,12.2452,12.1975,12.2134,166300.0
2009-01-13 10:20:00,15.34,15.34,15.28,15.29,176300.0,12.2054,12.2054,12.1577,12.1656,176300.0
2009-01-13 10:30:00,15.3,15.31,15.25,15.27,155300.0,12.1736,12.1816,12.1338,12.1497,155300.0
2009-01-13 10:40:00,15.28,15.32,15.25,15.31,91000.0,12.1577,12.1895,12.1338,12.1816,91000.0
2009-01-13 10:50:00,15.31,15.36,15.3,15.34,81200.0,12.1816,12.2213,12.1736,12.2054,81200.0
2009-01-13 11:00:00,15.33,15.34,15.29,15.33,100000.0,12.1975,12.2054,12.1656,12.1975,100000.0
2009-01-13 11:10:00,15.33,15.33,15.25,15.27,292000.0,12.1975,12.1975,12.1338,12.1497,292000.0
2009-01-13 11:20:00,15.26,15.29,15.22,15.29,137500.0,12.1418,12.1656,12.11,12.1656,137500.0
2009-01-13 11:30:00,15.29,15.35,15.28,15.32,94600.0,12.1656,12.2134,12.1577,12.1895,94600.0
2009-01-13 11:40:00,15.32,15.35,15.27,15.3,110900.0,12.1895,12.2134,12.1497,12.1736,110900.0
2009-01-13 11:50:00,15.3,15.34,15.27,15.33,119900.0,12.1736,12.2054,12.1497,12.1975,119900.0
2009-01-13 12:00:00,15.34,15.36,15.33,15.35,104100.0,12.2054,12.2213,12.1975,12.2134,104100.0
2009-01-13 12:10:00,15.35,15.35,15.29,15.31,107000.0,12.2134,12.2134,12.1656,12.1816,107000.0
2009-01-13 12:20:00,15.3,15.32,15.29,15.3,277300.0,12.1736,12.1895,12.1656,12.1736,277300.0
2009-01-13 12:30:00,15.29,15.31,15.28,15.3,199800.0,12.1656,12.1816,12.1577,12.1736,199800.0
2009-01-13 12:40:00,15.29,15.29,15.24,15.25,274800.0,12.1656,12.1656,12.1259,12.1338,274800.0
2009-01-13 12:50:00,15.25,15.28,15.24,15.24,89900.0,12.1338,12.1577,12.1259,12.1259,89900.0
2009-01-13 13:00:00,15.23,15.25,15.21,15.23,109300.0,12.1179,12.1338,12.102,12.1179,109300.0
2009-01-13 13:10:00,15.23,15.25,15.23,15.24,53400.0,12.1179,12.1338,12.1179,12.1259,53400.0
2009-01-13 13:20:00,15.23,15.23,15.16,15.18,59100.0,12.1179,12.1179,12.0622,12.0781,59100.0
2009-01-13 13:30:00,15.18,15.2,15.17,15.18,55600.0,12.0781,12.094,12.0702,12.0781,55600.0
2009-01-13 13:40:00,15.19,15.19,15.11,15.11,254200.0,12.0861,12.0861,12.0224,12.0224,254200.0
2009-01-13 13:50:00,15.1,15.14,15.09,15.1,172400.0,12.0145,12.0463,12.0065,12.0145,172400.0
2009-01-13 14:00:00,15.11,15.16,15.1,15.14,278800.0,12.0224,12.0622,12.0145,12.0463,278800.0
2009-01-13 14:10:00,15.14,15.17,15.14,15.14,103100.0,12.0463,12.0702,12.0463,12.0463,103100.0
2009-01-13 14:20:00,15.15,15.15,15.08,15.09,370000.0,12.0543,12.0543,11.9986,12.0065,370000.0
2009-01-13 14:30:00,15.1,15.22,15.09,15.21,122700.0,12.0145,12.11,12.0065,12.102,122700.0
2009-01-13 14:40:00,15.21,15.31,15.19,15.27,134600.0,12.102,12.1816,12.0861,12.1497,134600.0
2009-01-13 14:50:00,15.26,15.31,15.23,15.24,175600.0,12.1418,12.1816,12.1179,12.1259,175600.0
2009-01-13 15:00:00,15.23,15.23,15.13,15.14,389100.0,12.1179,12.1179,12.0383,12.0463,389100.0
2009-01-13 15:10:00,15.14,15.22,15.13,15.21,229600.0,12.0463,12.11,12.0383,12.102,229600.0
2009-01-13 15:20:00,15.2,15.26,15.18,15.25,499300.0,12.094,12.1418,12.0781,12.1338,499300.0
2009-01-13 15:30:00,15.25,15.29,15.17,15.28,543300.0,12.1338,12.1656,12.0702,12.1577,543300.0
2009-01-13 15:40:00,15.27,15.33,15.24,15.29,755400.0,12.1497,12.1975,12.1259,12.1656,755400.0
2009-01-13 15:50:00,15.3,15.32,15.22,15.23,788500.0,12.1736,12.1895,12.11,12.1179,788500.0
2009-01-13 16:00:00,15.2,15.2,15.2,15.2,4100.0,12.094,12.094,12.094,12.094,4100.0
2009-01-13 16:10:00,15.2,15.2,15.2,15.2,0.0,12.094,12.094,12.094,12.094,0.0
2009-01-14 09:30:00,15.03,15.11,15.01,15.03,175600.0,11.9588,12.0224,11.9429,11.9588,175600.0
2009-01-14 09:40:00,15.04,15.07,14.91,14.95,247400.0,11.9667,11.9906,11.8633,11.8951,247400.0
2009-01-14 09:50:00,14.95,14.97,14.9,14.95,395200.0,11.8951,11.911,11.8553,11.8951,395200.0
2009-01-14 10:00:00,14.94,14.97,14.91,14.95,189300.0,11.8872,11.911,11.8633,11.8951,189300.0
2009-01-14 10:10:00,14.94,14.95,14.83,14.83,299200.0,11.8872,11.8951,11.7996,11.7996,299200.0
2009-01-14 10:20:00,14.82,14.87,14.81,14.86,112400.0,11.7917,11.8315,11.7837,11.8235,112400.0
2009-01-14 10:30:00,14.85,14.85,14.76,14.8,256300.0,11.8156,11.8156,11.7439,11.7758,256300.0
2009-01-14 10:40:00,14.79,14.79,14.7,14.74,245600.0,11.7678,11.7678,11.6962,11.728,245600.0
2009-01-14 10:50:00,14.74,14.77,14.71,14.76,96000.0,11.728,11.7519,11.7042,11.7439,96000.0
2009-01-14 11:00:00,14.75,14.76,14.72,14.72,90200.0,11.736,11.7439,11.7121,11.7121,90200.0
2009-01-14 11:10:00,14.72,14.72,14.66,14.72,218900.0,11.7121,11.7121,11.6644,11.7121,218900.0
2009-01-14 11:20:00,14.74,14.79,14.74,14.77,87600.0,11.728,11.7678,11.728,11.7519,87600.0
2009-01-14 11:30:00,14.77,14.78,14.73,14.75,70500.0,11.7519,11.7599,11.7201,11.736,70500.0
2009-01-14 11:40:00,14.75,14.78,14.73,14.77,122300.0,11.736,11.7599,11.7201,11.7519,122300.0
2009-01-14 11:50:00,14.78,14.82,14.78,14.8,69600.0,11.7599,11.7917,11.7599,11.7758,69600.0
2009-01-14 12:00:00,14.8,14.81,14.77,14.81,61300.0,11.7758,11.7837,11.7519,11.7837,61300.0
2009-01-14 12:10:00,14.82,14.82,14.76,14.76,55100.0,11.7917,11.7917,11.7439,11.7439,55100.0
2009-01-14 12:20:00,14.76,14.77,14.74,14.75,32700.0,11.7439,11.7519,11.728,11.736,32700.0
2009-01-14 12:30:00,14.77,14.78,14.74,14.75,51800.0,11.7519,11.7599,11.728,11.736,51800.0
2009-01-14 12:40:00,14.75,14.75,14.72,14.74,72600.0,11.736,11.736,11.7121,11.728,72600.0
2009-01-14 12:50:00,14.74,14.82,14.74,14.81,46000.0,11.728,11.7917,11.728,11.7837,46000.0
2009-01-14 13:00:00,14.81,14.84,14.8,14.83,1012500.0,11.7837,11.8076,11.7758,11.7996,1012500.0
2009-01-14 13:10:00,14.82,14.82,14.78,14.79,334300.0,11.7917,11.7917,11.7599,11.7678,334300.0
2009-01-14 13:20:00,14.79,14.79,14.76,14.76,159000.0,11.7678,11.7678,11.7439,11.7439,159000.0
2009-01-14 13:30:00,14.75,14.78,14.74,14.77,69200.0,11.736,11.7599,11.728,11.7519,69200.0
2009-01-14 13:40:00,14.78,14.8,14.77,14.79,34300.0,11.7599,11.7758,11.7519,11.7678,34300.0
2009-01-14 13:50:00,14.79,14.79,14.78,14.79,32400.0,11.7678,11.7678,11.7599,11.7678,32400.0
2009-01-14 14:00:00,14.78,14.81,14.76,14.81,117300.0,11.7599,11.7837,11.7439,11.7837,117300.0
2009-01-14 14:10:00,14.83,14.84,14.81,14.82,80200.0,11.7996,11.8076,11.7837,11.7917,80200.0
2009-01-14 14:20:00,14.83,14.83,14.8,14.81,73100.0,11.7996,11.7996,11.7758,11.7837,73100.0
2009-01-14 14:30:00,14.82,14.91,14.82,14.88,226800.0,11.7917,11.8633,11.7917,11.8394,226800.0
2009-01-14 14:40:00,14.87,14.9,14.85,14.85,78600.0,11.8315,11.8553,11.8156,11.8156,78600.0
2009-01-14 14:50:00,14.84,14.86,14.82,14.83,63700.0,11.8076,11.8235,11.7917,11.7996,63700.0
2009-01-14 15:00:00,14.82,14.82,14.73,14.74,527000.0,11.7917,11.7917,11.7201,11.728,527000.0
2009-01-14 15:10:00,14.73,14.74,14.68,14.7,911300.0,11.7201,11.728,11.6803,11.6962,911300.0
2009-01-14 15:20:00,14.7,14.75,14.7,14.7,679900.0,11.6962,11.736,11.6962,11.6962,679900.0
2009-01-14 15:30:00,14.69,14.75,14.67,14.68,178300.0,11.6883,11.736,11.6723,11.6803,178300.0
2009-01-14 15:40:00,14.68,14.8,14.66,14.78,302800.0,11.6803,11.7758,11.6644,11.7599,302800.0
2009-01-14 15:50:00,14.79,14.82,14.74,14.77,464300.0,11.7678,11.7917,11.728,11.7519,464300.0
2009-01-14 16:00:00,14.74,14.74,14.74,14.74,31300.0,11.728,11.728,11.728,11.728,31300.0
2009-01-14 16:10:00,14.74,14.74,14.74,14.74,0.0,11.728,11.728,11.728,11.728,0.0
2009-01-15 09:30:00,14.73,14.75,14.68,14.7,82600.0,11.7201,11.736,11.6803,11.6962,82600.0
2009-01-15 09:40:00,14.69,14.69,14.49,14.51,202700.0,11.6883,11.6883,11.5291,11.545,202700.0
2009-01-15 09:50:00,14.51,14.55,14.49,14.53,171900.0,11.545,11.5769,11.5291,11.5609,171900.0
2009-01-15 10:00:00,14.54,14.58,14.45,14.47,324300.0,11.5689,11.6007,11.4973,11.5132,324300.0
2009-01-15 10:10:00,14.47,14.49,14.37,14.38,359400.0,11.5132,11.5291,11.4336,11.4416,359400.0
2009-01-15 10:20:00,14.39,14.45,14.38,14.43,130500.0,11.4496,11.4973,11.4416,11.4814,130500.0
2009-01-15 10:30:00,14.43,14.48,14.4,14.44,106200.0,11.4814,11.5212,11.4575,11.4893,106200.0
2009-01-15 10:40:00,14.45,14.49,14.45,14.48,85300.0,11.4973,11.5291,11.4973,11.5212,85300.0
2009-01-15 10:50:00,14.49,14.51,14.44,14.44,50500.0,11.5291,11.545,11.4893,11.4893,50500.0
2009-01-15 11:00:00,14.44,14.52,14.44,14.52,92200.0,11.4893,11.553,11.4893,11.553,92200.0
2009-01-15 11:10:00,14.51,14.51,14.46,14.46,290900.0,11.545,11.545,11.5053,11.5053,290900.0
2009-01-15 11:20:00,14.46,14.53,14.46,14.51,40100.0,11.5053,11.5609,11.5053,11.545,40100.0
2009-01-15 11:30:00,14.51,14.56,14.49,14.49,64200.0,11.545,11.5848,11.5291,11.5291,64200.0
2009-01-15 11:40:00,14.49,14.5,14.46,14.46,44800.0,11.5291,11.5371,11.5053,11.5053,44800.0
2009-01-15 11:50:00,14.46,14.52,14.46,14.5,32400.0,11.5053,11.553,11.5053,11.5371,32400.0
2009-01-15 12:00:00,14.5,14.52,14.44,14.44,204900.0,11.5371,11.553,11.4893,11.4893,204900.0
2009-01-15 12:10:00,14.44,14.48,14.44,14.47,105200.0,11.4893,11.5212,11.4893,11.5132,105200.0
2009-01-15 12:20:00,14.47,14.47,14.42,14.43,60500.0,11.5132,11.5132,11.4734,11.4814,60500.0
2009-01-15 12:30:00,14.43,14.44,14.38,14.38,590100.0,11.4814,11.4893,11.4416,11.4416,590100.0
2009-01-15 12:40:00,14.38,14.45,14.38,14.45,333500.0,11.4416,11.4973,11.4416,11.4973,333500.0
2009-01-15 12:50:00,14.45,14.46,14.43,14.45,95900.0,11.4973,11.5053,11.4814,11.4973,95900.0
2009-01-15 13:00:00,14.45,14.5,14.45,14.47,63700.0,11.4973,11.5371,11.4973,11.5132,63700.0
2009-01-15 13:10:00,14.48,14.52,14.45,14.5,119500.0,11.5212,11.553,11.4973,11.5371,119500.0
2009-01-15 13:20:00,14.5,14.53,14.47,14.53,95800.0,11.5371,11.5609,11.5132,11.5609,95800.0
2009-01-15 13:30:00,14.54,14.6,14.53,14.6,72100.0,11.5689,11.6166,11.5609,11.6166,72100.0
2009-01-15 13:40:00,14.59,14.61,14.55,14.57,121300.0,11.6087,11.6246,11.5769,11.5928,121300.0
2009-01-15 13:50:00,14.57,14.73,14.57,14.69,227400.0,11.5928,11.7201,11.5928,11.6883,227400.0
2009-01-15 14:00:00,14.7,14.79,14.68,14.72,163600.0,11.6962,11.7678,11.6803,11.7121,163600.0
2009-01-15 14:10:00,14.73,14.78,14.69,14.76,243600.0,11.7201,11.7599,11.6883,11.7439,243600.0
2009-01-15 14:20:00,14.77,14.82,14.7,14.8,222000.0,11.7519,11.7917,11.6962,11.7758,222000.0
2009-01-15 14:30:00,14.8,14.86,14.76,14.83,274500.0,11.7758,11.8235,11.7439,11.7996,274500.0
2009-01-15 14:40:00,14.84,14.93,14.83,14.91,190500.0,11.8076,11.8792,11.7996,11.8633,190500.0
2009-01-15 14:50:00,14.92,14.95,14.84,14.86,188000.0,11.8713,11.8951,11.8076,11.8235,188000.0
2009-01-15 15:00:00,14.85,14.92,14.84,14.86,168100.0,11.8156,11.8713,11.8076,11.8235,168100.0
2009-01-15 15:10:00,14.87,14.96,14.85,14.96,152200.0,11.8315,11.9031,11.8156,11.9031,152200.0
2009-01-15 15:20:00,14.96,14.97,14.82,14.84,167400.0,11.9031,11.911,11.7917,11.8076,167400.0
2009-01-15 15:30:00,14.84,14.84,14.74,14.8,245700.0,11.8076,11.8076,11.728,11.7758,245700.0
2009-01-15 15:40:00,14.8,14.8,14.68,14.73,283700.0,11.7758,11.7758,11.6803,11.7201,283700.0
2009-01-15 15:50:00,14.73,14.87,14.73,14.85,1048400.0,11.7201,11.8315,11.7201,11.8156,1048400.0
2009-01-15 16:00:00,14.85,14.86,14.76,14.86,31500.0,11.8156,11.8235,11.7439,11.8235,31500.0
2009-01-15 16:10:00,14.86,14.86,14.86,14.86,0.0,11.8235,11.8235,11.8235,11.8235,0.0
2009-01-16 09:30:00,15.12,15.16,15.01,15.03,190600.0,12.0304,12.0622,11.9429,11.9588,190600.0
2009-01-16 09:40:00,15.03,15.16,15.03,15.13,137300.0,11.9588,12.0622,11.9588,12.0383,137300.0
2009-01-16 09:50:00,15.13,15.15,15.02,15.03,617600.0,12.0383,12.0543,11.9508,11.9588,617600.0
2009-01-16 10:00:00,15.02,15.1,15.01,15.04,122300.0,11.9508,12.0145,11.9429,11.9667,122300.0
2009-01-16 10:10:00,15.04,15.04,14.92,14.93,274700.0,11.9667,11.9667,11.8713,11.8792,274700.0
2009-01-16 10:20:00,14.92,15.01,14.92,14.96,116000.0,11.8713,11.9429,11.8713,11.9031,116000.0
2009-01-16 10:30:00,14.96,15.05,14.95,15.03,400600.0,11.9031,11.9747,11.8951,11.9588,400600.0
2009-01-16 10:40:00,15.02,15.02,14.97,14.97,205600.0,11.9508,11.9508,11.911,11.911,205600.0
2009-01-16 10:50:00,14.97,15.0,14.94,14.96,171800.0,11.911,11.9349,11.8872,11.9031,171800.0
2009-01-16 11:00:00,14.96,14.97,14.92,14.92,79700.0,11.9031,11.911,11.8713,11.8713,79700.0
2009-01-16 11:10:00,14.92,14.93,14.88,14.91,74600.0,11.8713,11.8792,11.8394,11.8633,74600.0
2009-01-16 11:20:00,14.92,14.95,14.89,14.93,109300.0,11.8713,11.8951,11.8474,11.8792,109300.0
2009-01-16 11:30:00,14.93,14.93,14.79,14.82,112900.0,11.8792,11.8792,11.7678,11.7917,112900.0
2009-01-16 11:40:00,14.81,14.86,14.8,14.84,101600.0,11.7837,11.8235,11.7758,11.8076,101600.0
2009-01-16 11:50:00,14.84,14.85,14.74,14.77,131500.0,11.8076,11.8156,11.728,11.7519,131500.0
2009-01-16 12:00:00,14.78,14.79,14.73,14.73,475400.0,11.7599,11.7678,11.7201,11.7201,475400.0
2009-01-16 12:10:00,14.73,14.75,14.66,14.69,112200.0,11.7201,11.736,11.6644,11.6883,112200.0
2009-01-16 12:20:00,14.69,14.69,14.63,14.68,98800.0,11.6883,11.6883,11.6405,11.6803,98800.0
2009-01-16 12:30:00,14.68,14.73,14.66,14.73,106800.0,11.6803,11.7201,11.6644,11.7201,106800.0
2009-01-16 12:40:00,14.73,14.73,14.71,14.72,85200.0,11.7201,11.7201,11.7042,11.7121,85200.0
2009-01-16 12:50:00,14.72,14.77,14.72,14.76,60500.0,11.7121,11.7519,11.7121,11.7439,60500.0
2009-01-16 13:00:00,14.77,14.79,14.72,14.75,52500.0,11.7519,11.7678,11.7121,11.736,52500.0
2009-01-16 13:10:00,14.75,14.79,14.69,14.72,109100.0,11.736,11.7678,11.6883,11.7121,109100.0
2009-01-16 13:20:00,14.72,14.77,14.71,14.77,50700.0,11.7121,11.7519,11.7042,11.7519,50700.0
2009-01-16 13:30:00,14.77,14.85,14.76,14.84,225800.0,11.7519,11.8156,11.7439,11.8076,225800.0
2009-01-16 13:40:00,14.84,14.88,14.81,14.81,230200.0,11.8076,11.8394,11.7837,11.7837,230200.0
2009-01-16 13:50:00,14.81,14.85,14.78,14.85,64200.0,11.7837,11.8156,11.7599,11.8156,64200.0
2009-01-16 14:00:00,14.86,14.93,14.84,14.9,78000.0,11.8235,11.8792,11.8076,11.8553,78000.0
2009-01-16 14:10:00,14.9,14.91,14.83,14.86,35800.0,11.8553,11.8633,11.7996,11.8235,35800.0
2009-01-16 14:20:00,14.85,14.88,14.81,14.87,67700.0,11.8156,11.8394,11.7837,11.8315,67700.0
2009-01-16 14:30:00,14.88,14.92,14.82,14.86,104400.0,11.8394,11.8713,11.7917,11.8235,104400.0
2009-01-16 14:40:00,14.87,14.9,14.83,14.88,74300.0,11.8315,11.8553,11.7996,11.8394,74300.0
2009-01-16 14:50:00,14.87,14.96,14.87,14.96,82800.0,11.8315,11.9031,11.8315,11.9031,82800.0
2009-01-16 15:00:00,14.95,14.97,14.91,14.97,69000.0,11.8951,11.911,11.8633,11.911,69000.0
2009-01-16 15:10:00,14.97,15.03,14.97,15.01,84100.0,11.911,11.9588,11.911,11.9429,84100.0
2009-01-16 15:20:00,15.01,15.04,14.92,14.92,156700.0,11.9429,11.9667,11.8713,11.8713,156700.0
2009-01-16 15:30:00,14.91,15.02,14.9,14.98,636300.0,11.8633,11.9508,11.8553,11.919,636300.0
2009-01-16 15:40:00,14.98,15.03,14.92,14.99,182800.0,11.919,11.9588,11.8713,11.927,182800.0
2009-01-16 15:50:00,15.0,15.03,14.94,14.94,557600.0,11.9349,11.9588,11.8872,11.8872,557600.0
2009-01-16 16:00:00,14.92,14.94,14.92,14.94,25100.0,11.8713,11.8872,11.8713,11.8872,25100.0
2009-01-16 16:10:00,14.94,14.94,14.94,14.94,0.0,11.8872,11.8872,11.8872,11.8872,0.0
2009-01-20 09:30:00,14.91,14.98,14.85,14.86,246700.0,11.8633,11.919,11.8156,11.8235,246700.0
2009-01-20 09:40:00,14.84,14.88,14.77,14.77,241400.0,11.8076,11.8394,11.7519,11.7519,241400.0
2009-01-20 09:50:00,14.78,14.8,14.68,14.7,233800.0,11.7599,11.7758,11.6803,11.6962,233800.0
2009-01-20 10:00:00,14.71,14.71,14.62,14.68,137300.0,11.7042,11.7042,11.6326,11.6803,137300.0
2009-01-20 10:10:00,14.68,14.75,14.67,14.72,273800.0,11.6803,11.736,11.6723,11.7121,273800.0
2009-01-20 10:20:00,14.72,14.75,14.69,14.75,109000.0,11.7121,11.736,11.6883,11.736,109000.0
2009-01-20 10:30:00,14.75,14.75,14.69,14.7,60500.0,11.736,11.736,11.6883,11.6962,60500.0
2009-01-20 10:40:00,14.7,14.71,14.62,14.64,505200.0,11.6962,11.7042,11.6326,11.6485,505200.0
2009-01-20 10:50:00,14.64,14.65,14.59,14.61,61400.0,11.6485,11.6564,11.6087,11.6246,61400.0
2009-01-20 11:00:00,14.61,14.64,14.58,14.59,78000.0,11.6246,11.6485,11.6007,11.6087,78000.0
2009-01-20 11:10:00,14.59,14.61,14.57,14.59,204700.0,11.6087,11.6246,11.5928,11.6087,204700.0
2009-01-20 11:20:00,14.59,14.59,14.55,14.57,42600.0,11.6087,11.6087,11.5769,11.5928,42600.0
2009-01-20 11:30:00,14.58,14.68,14.58,14.67,41500.0,11.6007,11.6803,11.6007,11.6723,41500.0
2009-01-20 11:40:00,14.67,14.7,14.67,14.67,46300.0,11.6723,11.6962,11.6723,11.6723,46300.0
2009-01-20 11:50:00,14.67,14.67,14.59,14.6,83600.0,11.6723,11.6723,11.6087,11.6166,83600.0
2009-01-20 12:00:00,14.6,14.65,14.6,14.62,77800.0,11.6166,11.6564,11.6166,11.6326,77800.0
2009-01-20 12:10:00,14.62,14.69,14.61,14.65,80500.0,11.6326,11.6883,11.6246,11.6564,80500.0
2009-01-20 12:20:00,14.64,14.64,14.52,14.54,233300.0,11.6485,11.6485,11.553,11.5689,233300.0
2009-01-20 12:30:00,14.54,14.62,14.52,14.58,202600.0,11.5689,11.6326,11.553,11.6007,202600.0
2009-01-20 12:40:00,14.58,14.64,14.56,14.62,111600.0,11.6007,11.6485,11.5848,11.6326,111600.0
2009-01-20 12:50:00,14.62,14.64,14.58,14.59,211400.0,11.6326,11.6485,11.6007,11.6087,211400.0
2009-01-20 13:00:00,14.59,14.64,14.56,14.56,127400.0,11.6087,11.6485,11.5848,11.5848,127400.0
2009-01-20 13:10:00,14.56,14.57,14.52,14.54,244800.0,11.5848,11.5928,11.553,11.5689,244800.0
2009-01-20 13:20:00,14.54,14.61,14.54,14.6,219000.0,11.5689,11.6246,11.5689,11.6166,219000.0
2009-01-20 13:30:00,14.6,14.6,14.52,14.55,413200.0,11.6166,11.6166,11.553,11.5769,413200.0
2009-01-20 13:40:00,14.55,14.59,14.5,14.5,305400.0,11.5769,11.6087,11.5371,11.5371,305400.0
2009-01-20 13:50:00,14.5,14.53,14.48,14.49,295800.0,11.5371,11.5609,11.5212,11.5291,295800.0
2009-01-20 14:00:00,14.48,14.53,14.47,14.52,106200.0,11.5212,11.5609,11.5132,11.553,106200.0
2009-01-20 14:10:00,14.5,14.5,14.45,14.46,119700.0,11.5371,11.5371,11.4973,11.5053,119700.0
2009-01-20 14:20:00,14.46,14.47,14.39,14.46,172700.0,11.5053,11.5132,11.4496,11.5053,172700.0
2009-01-20 14:30:00,14.46,14.52,14.44,14.49,87300.0,11.5053,11.553,11.4893,11.5291,87300.0
2009-01-20 14:40:00,14.49,14.52,14.41,14.42,149100.0,11.5291,11.553,11.4655,11.4734,149100.0
2009-01-20 14:50:00,14.42,14.49,14.42,14.44,139800.0,11.4734,11.5291,11.4734,11.4893,139800.0
2009-01-20 15:00:00,14.44,14.44,14.36,14.37,336200.0,11.4893,11.4893,11.4257,11.4336,336200.0
2009-01-20 15:10:00,14.37,14.41,14.31,14.35,128700.0,11.4336,11.4655,11.3859,11.4177,128700.0
2009-01-20 15:20:00,14.34,14.41,14.33,14.38,122300.0,11.4098,11.4655,11.4018,11.4416,122300.0
2009-01-20 15:30:00,14.37,14.48,14.37,14.4,155600.0,11.4336,11.5212,11.4336,11.4575,155600.0
2009-01-20 15:40:00,14.4,14.42,14.35,14.42,708600.0,11.4575,11.4734,11.4177,11.4734,708600.0
2009-01-20 15:50:00,14.41,14.42,14.3,14.32,1199300.0,11.4655,11.4734,11.3779,11.3939,1199300.0
2009-01-20 16:00:00,14.33,14.33,14.32,14.32,8415800.0,11.4018,11.4018,11.3939,11.3939,8415800.0
2009-01-20 16:10:00,14.37,14.43,14.37,14.43,21000.0,11.4336,11.4814,11.4336,11.4814,21000.0
2009-01-21 09:30:00,14.68,14.69,14.6,14.64,165700.0,11.6803,11.6883,11.6166,11.6485,165700.0
2009-01-21 09:40:00,14.64,14.68,14.6,14.68,101100.0,11.6485,11.6803,11.6166,11.6803,101100.0
2009-01-21 09:50:00,14.68,14.74,14.65,14.72,144700.0,11.6803,11.728,11.6564,11.7121,144700.0
2009-01-21 10:00:00,14.72,14.77,14.69,14.7,165100.0,11.7121,11.7519,11.6883,11.6962,165100.0
2009-01-21 10:10:00,14.7,14.74,14.67,14.74,169800.0,11.6962,11.728,11.6723,11.728,169800.0
2009-01-21 10:20:00,14.75,14.76,14.65,14.65,313000.0,11.736,11.7439,11.6564,11.6564,313000.0
2009-01-21 10:30:00,14.65,14.67,14.59,14.62,126200.0,11.6564,11.6723,11.6087,11.6326,126200.0
2009-01-21 10:40:00,14.63,14.63,14.56,14.56,161900.0,11.6405,11.6405,11.5848,11.5848,161900.0
2009-01-21 10:50:00,14.56,14.57,14.45,14.48,277400.0,11.5848,11.5928,11.4973,11.5212,277400.0
2009-01-21 11:00:00,14.48,14.57,14.48,14.56,395600.0,11.5212,11.5928,11.5212,11.5848,395600.0
2009-01-21 11:10:00,14.56,14.56,14.51,14.56,128100.0,11.5848,11.5848,11.545,11.5848,128100.0
2009-01-21 11:20:00,14.56,14.59,14.55,14.58,110800.0,11.5848,11.6087,11.5769,11.6007,110800.0
2009-01-21 11:30:00,14.58,14.61,14.57,14.58,177400.0,11.6007,11.6246,11.5928,11.6007,177400.0
2009-01-21 11:40:00,14.59,14.63,14.57,14.6,115500.0,11.6087,11.6405,11.5928,11.6166,115500.0
2009-01-21 11:50:00,14.59,14.64,14.58,14.6,173100.0,11.6087,11.6485,11.6007,11.6166,173100.0
2009-01-21 12:00:00,14.59,14.63,14.58,14.63,60600.0,11.6087,11.6405,11.6007,11.6405,60600.0
2009-01-21 12:10:00,14.63,14.66,14.62,14.64,54100.0,11.6405,11.6644,11.6326,11.6485,54100.0
2009-01-21 12:20:00,14.64,14.65,14.58,14.58,82600.0,11.6485,11.6564,11.6007,11.6007,82600.0
2009-01-21 12:30:00,14.57,14.62,14.56,14.57,97000.0,11.5928,11.6326,11.5848,11.5928,97000.0
2009-01-21 12:40:00,14.58,14.6,14.56,14.58,67600.0,11.6007,11.6166,11.5848,11.6007,67600.0
2009-01-21 12:50:00,14.57,14.61,14.54,14.61,47700.0,11.5928,11.6246,11.5689,11.6246,47700.0
2009-01-21 13:00:00,14.61,14.66,14.6,14.64,85300.0,11.6246,11.6644,11.6166,11.6485,85300.0
2009-01-21 13:10:00,14.64,14.64,14.58,14.59,48900.0,11.6485,11.6485,11.6007,11.6087,48900.0
2009-01-21 13:20:00,14.59,14.61,14.54,14.55,61500.0,11.6087,11.6246,11.5689,11.5769,61500.0
2009-01-21 13:30:00,14.55,14.67,14.55,14.67,102800.0,11.5769,11.6723,11.5769,11.6723,102800.0
2009-01-21 13:40:00,14.67,14.7,14.64,14.68,91100.0,11.6723,11.6962,11.6485,11.6803,91100.0
2009-01-21 13:50:00,14.68,14.71,14.65,14.71,117400.0,11.6803,11.7042,11.6564,11.7042,117400.0
2009-01-21 14:00:00,14.7,14.71,14.64,14.66,88100.0,11.6962,11.7042,11.6485,11.6644,88100.0
2009-01-21 14:10:00,14.66,14.72,14.66,14.71,94600.0,11.6644,11.7121,11.6644,11.7042,94600.0
2009-01-21 14:20:00,14.71,14.72,14.68,14.7,166500.0,11.7042,11.7121,11.6803,11.6962,166500.0
2009-01-21 14:30:00,14.71,14.8,14.7,14.77,155200.0,11.7042,11.7758,11.6962,11.7519,155200.0
2009-01-21 14:40:00,14.76,14.81,14.74,14.76,106900.0,11.7439,11.7837,11.728,11.7439,106900.0
2009-01-21 14:50:00,14.76,14.83,14.75,14.83,200400.0,11.7439,11.7996,11.736,11.7996,200400.0
2009-01-21 15:00:00,14.83,14.9,14.8,14.89,121200.0,11.7996,11.8553,11.7758,11.8474,121200.0
2009-01-21 15:10:00,14.9,14.91,14.86,14.9,109000.0,11.8553,11.8633,11.8235,11.8553,109000.0
2009-01-21 15:20:00,14.9,14.9,14.82,14.85,79300.0,11.8553,11.8553,11.7917,11.8156,79300.0
2009-01-21 15:30:00,14.84,14.92,14.83,14.91,356400.0,11.8076,11.8713,11.7996,11.8633,356400.0
2009-01-21 15:40:00,14.92,14.96,14.89,14.92,168800.0,11.8713,11.9031,11.8474,11.8713,168800.0
2009-01-21 15:50:00,14.92,15.03,14.92,15.01,415000.0,11.8713,11.9588,11.8713,11.9429,415000.0
2009-01-21 16:00:00,15.01,15.02,14.99,15.02,60500.0,11.9429,11.9508,11.927,11.9508,60500.0
2009-01-21 16:10:00,15.02,15.02,15.02,15.02,0.0,11.9508,11.9508,11.9508,11.9508,0.0
2009-01-22 09:30:00,14.7,14.82,14.62,14.69,220200.0,11.6962,11.7917,11.6326,11.6883,220200.0
2009-01-22 09:40:00,14.7,14.73,14.58,14.6,559000.0,11.6962,11.7201,11.6007,11.6166,559000.0
2009-01-22 09:50:00,14.6,14.71,14.58,14.64,234800.0,11.6166,11.7042,11.6007,11.6485,234800.0
2009-01-22 10:00:00,14.64,14.71,14.59,14.66,207000.0,11.6485,11.7042,11.6087,11.6644,207000.0
2009-01-22 10:10:00,14.66,14.7,14.62,14.7,109000.0,11.6644,11.6962,11.6326,11.6962,109000.0
2009-01-22 10:20:00,14.7,14.72,14.62,14.66,196000.0,11.6962,11.7121,11.6326,11.6644,196000.0
2009-01-22 10:30:00,14.65,14.65,14.57,14.59,229700.0,11.6564,11.6564,11.5928,11.6087,229700.0
2009-01-22 10:40:00,14.59,14.61,14.56,14.59,229200.0,11.6087,11.6246,11.5848,11.6087,229200.0
2009-01-22 10:50:00,14.58,14.62,14.58,14.6,107600.0,11.6007,11.6326,11.6007,11.6166,107600.0
2009-01-22 11:00:00,14.59,14.6,14.55,14.58,101000.0,11.6087,11.6166,11.5769,11.6007,101000.0
2009-01-22 11:10:00,14.58,14.64,14.58,14.63,147100.0,11.6007,11.6485,11.6007,11.6405,147100.0
2009-01-22 11:20:00,14.62,14.67,14.59,14.62,134800.0,11.6326,11.6723,11.6087,11.6326,134800.0
2009-01-22 11:30:00,14.62,14.62,14.53,14.54,191200.0,11.6326,11.6326,11.5609,11.5689,191200.0
2009-01-22 11:40:00,14.54,14.54,14.49,14.52,136800.0,11.5689,11.5689,11.5291,11.553,136800.0
2009-01-22 11:50:00,14.53,14.54,14.46,14.47,154800.0,11.5609,11.5689,11.5053,11.5132,154800.0
2009-01-22 12:00:00,14.47,14.48,14.44,14.45,199800.0,11.5132,11.5212,11.4893,11.4973,199800.0
2009-01-22 12:10:00,14.45,14.52,14.45,14.5,75400.0,11.4973,11.553,11.4973,11.5371,75400.0
2009-01-22 12:20:00,14.51,14.54,14.48,14.53,72000.0,11.545,11.5689,11.5212,11.5609,72000.0
2009-01-22 12:30:00,14.53,14.57,14.51,14.55,64200.0,11.5609,11.5928,11.545,11.5769,64200.0
2009-01-22 12:40:00,14.55,14.62,14.53,14.61,151600.0,11.5769,11.6326,11.5609,11.6246,151600.0
2009-01-22 12:50:00,14.6,14.64,14.6,14.61,129000.0,11.6166,11.6485,11.6166,11.6246,129000.0
2009-01-22 13:00:00,14.6,14.65,14.6,14.6,124100.0,11.6166,11.6564,11.6166,11.6166,124100.0
2009-01-22 13:10:00,14.6,14.62,14.56,14.61,83100.0,11.6166,11.6326,11.5848,11.6246,83100.0
2009-01-22 13:20:00,14.61,14.64,14.57,14.6,108100.0,11.6246,11.6485,11.5928,11.6166,108100.0
2009-01-22 13:30:00,14.59,14.6,14.55,14.59,252400.0,11.6087,11.6166,11.5769,11.6087,252400.0
2009-01-22 13:40:00,14.58,14.7,14.58,14.68,132100.0,11.6007,11.6962,11.6007,11.6803,132100.0
2009-01-22 13:50:00,14.67,14.74,14.67,14.74,103800.0,11.6723,11.728,11.6723,11.728,103800.0
2009-01-22 14:00:00,14.74,14.88,14.71,14.83,138200.0,11.728,11.8394,11.7042,11.7996,138200.0
2009-01-22 14:10:00,14.82,14.93,14.81,14.91,231400.0,11.7917,11.8792,11.7837,11.8633,231400.0
2009-01-22 14:20:00,14.91,14.93,14.81,14.84,268400.0,11.8633,11.8792,11.7837,11.8076,268400.0
2009-01-22 14:30:00,14.83,14.89,14.82,14.88,199000.0,11.7996,11.8474,11.7917,11.8394,199000.0
2009-01-22 14:40:00,14.88,14.89,14.73,14.73,158200.0,11.8394,11.8474,11.7201,11.7201,158200.0
2009-01-22 14:50:00,14.72,14.77,14.71,14.77,205700.0,11.7121,11.7519,11.7042,11.7519,205700.0
2009-01-22 15:00:00,14.77,14.77,14.6,14.61,283700.0,11.7519,11.7519,11.6166,11.6246,283700.0
2009-01-22 15:10:00,14.61,14.67,14.58,14.59,277300.0,11.6246,11.6723,11.6007,11.6087,277300.0
2009-01-22 15:20:00,14.59,14.67,14.58,14.66,198500.0,11.6087,11.6723,11.6007,11.6644,198500.0
2009-01-22 15:30:00,14.67,14.67,14.6,14.61,207900.0,11.6723,11.6723,11.6166,11.6246,207900.0
2009-01-22 15:40:00,14.61,14.78,14.6,14.78,254400.0,11.6246,11.7599,11.6166,11.7599,254400.0
2009-01-22 15:50:00,14.78,14.78,14.68,14.71,478900.0,11.7599,11.7599,11.6803,11.7042,478900.0
2009-01-22 16:00:00,14.68,14.68,14.68,14.68,23900.0,11.6803,11.6803,11.6803,11.6803,23900.0
2009-01-22 16:10:00,14.81,14.81,14.81,14.81,500.0,11.7837,11.7837,11.7837,11.7837,500.0
2009-01-23 09:30:00,14.47,14.55,14.39,14.48,329600.0,11.5132,11.5769,11.4496,11.5212,329600.0
2009-01-23 09:40:00,14.47,14.54,14.43,14.51,243400.0,11.5132,11.5689,11.4814,11.545,243400.0
2009-01-23 09:50:00,14.52,14.64,14.5,14.61,292300.0,11.553,11.6485,11.5371,11.6246,292300.0
2009-01-23 10:00:00,14.61,14.67,14.59,14.61,210900.0,11.6246,11.6723,11.6087,11.6246,210900.0
2009-01-23 10:10:00,14.6,14.71,14.59,14.7,176000.0,11.6166,11.7042,11.6087,11.6962,176000.0
2009-01-23 10:20:00,14.69,14.73,14.67,14.7,118800.0,11.6883,11.7201,11.6723,11.6962,118800.0
2009-01-23 10:30:00,14.7,14.7,14.64,14.64,141200.0,11.6962,11.6962,11.6485,11.6485,141200.0
2009-01-23 10:40:00,14.64,14.64,14.57,14.61,73600.0,11.6485,11.6485,11.5928,11.6246,73600.0
2009-01-23 10:50:00,14.6,14.63,14.59,14.61,86300.0,11.6166,11.6405,11.6087,11.6246,86300.0
2009-01-23 11:00:00,14.61,14.75,14.61,14.74,225500.0,11.6246,11.736,11.6246,11.728,225500.0
2009-01-23 11:10:00,14.74,14.84,14.71,14.83,90700.0,11.728,11.8076,11.7042,11.7996,90700.0
2009-01-23 11:20:00,14.83,14.87,14.79,14.8,163800.0,11.7996,11.8315,11.7678,11.7758,163800.0
2009-01-23 11:30:00,14.81,14.84,14.77,14.81,175000.0,11.7837,11.8076,11.7519,11.7837,175000.0
2009-01-23 11:40:00,14.8,14.84,14.77,14.79,133700.0,11.7758,11.8076,11.7519,11.7678,133700.0
2009-01-23 11:50:00,14.8,14.82,14.73,14.76,106700.0,11.7758,11.7917,11.7201,11.7439,106700.0
2009-01-23 12:00:00,14.75,14.78,14.73,14.76,94600.0,11.736,11.7599,11.7201,11.7439,94600.0
2009-01-23 12:10:00,14.76,14.82,14.76,14.79,89700.0,11.7439,11.7917,11.7439,11.7678,89700.0
2009-01-23 12:20:00,14.78,14.9,14.78,14.88,229500.0,11.7599,11.8553,11.7599,11.8394,229500.0
2009-01-23 12:30:00,14.88,14.88,14.78,14.78,79400.0,11.8394,11.8394,11.7599,11.7599,79400.0
2009-01-23 12:40:00,14.77,14.91,14.77,14.88,95000.0,11.7519,11.8633,11.7519,11.8394,95000.0
2009-01-23 12:50:00,14.89,14.94,14.84,14.87,105900.0,11.8474,11.8872,11.8076,11.8315,105900.0
2009-01-23 13:00:00,14.87,14.92,14.82,14.87,93400.0,11.8315,11.8713,11.7917,11.8315,93400.0
2009-01-23 13:10:00,14.87,15.02,14.86,15.02,227700.0,11.8315,11.9508,11.8235,11.9508,227700.0
2009-01-23 13:20:00,15.02,15.03,14.98,14.98,174100.0,11.9508,11.9588,11.919,11.919,174100.0
2009-01-23 13:30:00,14.98,15.09,14.98,15.03,567100.0,11.919,12.0065,11.919,11.9588,567100.0
2009-01-23 13:40:00,15.03,15.1,15.02,15.07,598800.0,11.9588,12.0145,11.9508,11.9906,598800.0
2009-01-23 13:50:00,15.07,15.13,15.02,15.13,175800.0,11.9906,12.0383,11.9508,12.0383,175800.0
2009-01-23 14:00:00,15.13,15.16,15.09,15.1,368600.0,12.0383,12.0622,12.0065,12.0145,368600.0
2009-01-23 14:10:00,15.07,15.09,15.02,15.07,97600.0,11.9906,12.0065,11.9508,11.9906,97600.0
2009-01-23 14:20:00,15.06,15.13,15.05,15.09,94800.0,11.9826,12.0383,11.9747,12.0065,94800.0
2009-01-23 14:30:00,15.09,15.1,14.99,15.03,250300.0,12.0065,12.0145,11.927,11.9588,250300.0
2009-01-23 14:40:00,15.03,15.06,14.97,15.02,171100.0,11.9588,11.9826,11.911,11.9508,171100.0
2009-01-23 14:50:00,15.02,15.02,14.91,14.93,90000.0,11.9508,11.9508,11.8633,11.8792,90000.0
2009-01-23 15:00:00,14.91,14.97,14.89,14.89,116100.0,11.8633,11.911,11.8474,11.8474,116100.0
2009-01-23 15:10:00,14.88,14.94,14.86,14.93,142400.0,11.8394,11.8872,11.8235,11.8792,142400.0
2009-01-23 15:20:00,14.93,15.0,14.91,14.93,94800.0,11.8792,11.9349,11.8633,11.8792,94800.0
2009-01-23 15:30:00,14.92,14.97,14.9,14.96,200600.0,11.8713,11.911,11.8553,11.9031,200600.0
2009-01-23 15:40:00,14.97,14.99,14.93,14.97,234400.0,11.911,11.927,11.8792,11.911,234400.0
2009-01-23 15:50:00,14.97,15.02,14.94,14.94,353900.0,11.911,11.9508,11.8872,11.8872,353900.0
2009-01-23 16:00:00,14.89,14.9,14.89,14.9,9200.0,11.8474,11.8553,11.8474,11.8553,9200.0
2009-01-23 16:10:00,14.87,14.87,14.87,14.87,1000.0,11.8315,11.8315,11.8315,11.8315,1000.0
2009-01-26 09:30:00,14.98,15.07,14.94,15.03,506400.0,11.919,11.9906,11.8872,11.9588,506400.0
2009-01-26 09:40:00,15.04,15.17,15.04,15.12,483300.0,11.9667,12.0702,11.9667,12.0304,483300.0
2009-01-26 09:50:00,15.12,15.15,15.08,15.15,291400.0,12.0304,12.0543,11.9986,12.0543,291400.0
2009-01-26 10:00:00,15.15,15.29,15.15,15.28,296700.0,12.0543,12.1656,12.0543,12.1577,296700.0
2009-01-26 10:10:00,15.28,15.31,15.25,15.27,111700.0,12.1577,12.1816,12.1338,12.1497,111700.0
2009-01-26 10:20:00,15.28,15.35,15.28,15.32,100300.0,12.1577,12.2134,12.1577,12.1895,100300.0
2009-01-26 10:30:00,15.33,15.35,15.29,15.29,133000.0,12.1975,12.2134,12.1656,12.1656,133000.0
2009-01-26 10:40:00,15.28,15.3,15.26,15.28,131700.0,12.1577,12.1736,12.1418,12.1577,131700.0
2009-01-26 10:50:00,15.28,15.28,15.24,15.27,77200.0,12.1577,12.1577,12.1259,12.1497,77200.0
2009-01-26 11:00:00,15.27,15.3,15.23,15.25,73700.0,12.1497,12.1736,12.1179,12.1338,73700.0
2009-01-26 11:10:00,15.25,15.27,15.2,15.22,621800.0,12.1338,12.1497,12.094,12.11,621800.0
2009-01-26 11:20:00,15.22,15.24,15.22,15.24,57400.0,12.11,12.1259,12.11,12.1259,57400.0
2009-01-26 11:30:00,15.24,15.27,15.24,15.25,38000.0,12.1259,12.1497,12.1259,12.1338,38000.0
2009-01-26 11:40:00,15.25,15.26,15.2,15.2,48000.0,12.1338,12.1418,12.094,12.094,48000.0
2009-01-26 11:50:00,15.19,15.23,15.19,15.23,46300.0,12.0861,12.1179,12.0861,12.1179,46300.0
2009-01-26 12:00:00,15.22,15.27,15.22,15.24,34500.0,12.11,12.1497,12.11,12.1259,34500.0
2009-01-26 12:10:00,15.23,15.24,15.21,15.22,106300.0,12.1179,12.1259,12.102,12.11,106300.0
2009-01-26 12:20:00,15.23,15.28,15.23,15.27,73500.0,12.1179,12.1577,12.1179,12.1497,73500.0
2009-01-26 12:30:00,15.27,15.29,15.2,15.22,107500.0,12.1497,12.1656,12.094,12.11,107500.0
2009-01-26 12:40:00,15.21,15.28,15.21,15.24,101600.0,12.102,12.1577,12.102,12.1259,101600.0
2009-01-26 12:50:00,15.24,15.29,15.22,15.25,84200.0,12.1259,12.1656,12.11,12.1338,84200.0
2009-01-26 13:00:00,15.25,15.28,15.17,15.2,139400.0,12.1338,12.1577,12.0702,12.094,139400.0
2009-01-26 13:10:00,15.2,15.22,15.17,15.2,68500.0,12.094,12.11,12.0702,12.094,68500.0
2009-01-26 13:20:00,15.2,15.21,15.15,15.19,151000.0,12.094,12.102,12.0543,12.0861,151000.0
2009-01-26 13:30:00,15.19,15.19,15.1,15.14,166200.0,12.0861,12.0861,12.0145,12.0463,166200.0
2009-01-26 13:40:00,15.14,15.19,15.13,15.15,49200.0,12.0463,12.0861,12.0383,12.0543,49200.0
2009-01-26 13:50:00,15.14,15.14,15.07,15.11,87800.0,12.0463,12.0463,11.9906,12.0224,87800.0
2009-01-26 14:00:00,15.1,15.1,14.98,15.02,167500.0,12.0145,12.0145,11.919,11.9508,167500.0
2009-01-26 14:10:00,15.02,15.02,14.94,15.0,119900.0,11.9508,11.9508,11.8872,11.9349,119900.0
2009-01-26 14:20:00,15.01,15.03,14.99,15.0,134700.0,11.9429,11.9588,11.927,11.9349,134700.0
2009-01-26 14:30:00,14.99,15.04,14.99,15.01,313800.0,11.927,11.9667,11.927,11.9429,313800.0
2009-01-26 14:40:00,15.0,15.06,14.97,15.05,137500.0,11.9349,11.9826,11.911,11.9747,137500.0
2009-01-26 14:50:00,15.05,15.1,15.04,15.09,114600.0,11.9747,12.0145,11.9667,12.0065,114600.0
2009-01-26 15:00:00,15.09,15.17,15.09,15.17,129500.0,12.0065,12.0702,12.0065,12.0702,129500.0
2009-01-26 15:10:00,15.16,15.18,15.11,15.15,164000.0,12.0622,12.0781,12.0224,12.0543,164000.0
2009-01-26 15:20:00,15.15,15.23,15.14,15.18,155900.0,12.0543,12.1179,12.0463,12.0781,155900.0
2009-01-26 15:30:00,15.18,15.21,15.12,15.12,247600.0,12.0781,12.102,12.0304,12.0304,247600.0
2009-01-26 15:40:00,15.13,15.16,15.06,15.13,222900.0,12.0383,12.0622,11.9826,12.0383,222900.0
2009-01-26 15:50:00,15.14,15.18,15.11,15.13,522700.0,12.0463,12.0781,12.0224,12.0383,522700.0
2009-01-26 16:00:00,15.13,15.13,15.07,15.09,8200.0,12.0383,12.0383,11.9906,12.0065,8200.0
2009-01-26 16:10:00,15.1,15.15,15.1,15.15,1100.0,12.0145,12.0543,12.0145,12.0543,1100.0
2009-01-27 09:30:00,15.12,15.19,15.03,15.19,284300.0,12.0304,12.0861,11.9588,12.0861,284300.0
2009-01-27 09:40:00,15.18,15.21,15.15,15.16,115700.0,12.0781,12.102,12.0543,12.0622,115700.0
2009-01-27 09:50:00,15.16,15.21,15.12,15.14,121700.0,12.0622,12.102,12.0304,12.0463,121700.0
2009-01-27 10:00:00,15.14,15.14,15.01,15.04,334300.0,12.0463,12.0463,11.9429,11.9667,334300.0
2009-01-27 10:10:00,15.05,15.08,15.01,15.05,152300.0,11.9747,11.9986,11.9429,11.9747,152300.0
2009-01-27 10:20:00,15.06,15.11,15.05,15.06,127700.0,11.9826,12.0224,11.9747,11.9826,127700.0
2009-01-27 10:30:00,15.06,15.1,15.04,15.09,100700.0,11.9826,12.0145,11.9667,12.0065,100700.0
2009-01-27 10:40:00,15.07,15.1,15.03,15.04,96900.0,11.9906,12.0145,11.9588,11.9667,96900.0
2009-01-27 10:50:00,15.04,15.12,15.03,15.12,149800.0,11.9667,12.0304,11.9588,12.0304,149800.0
2009-01-27 11:00:00,15.12,15.17,15.1,15.16,363400.0,12.0304,12.0702,12.0145,12.0622,363400.0
2009-01-27 11:10:00,15.16,15.23,15.15,15.22,461400.0,12.0622,12.1179,12.0543,12.11,461400.0
2009-01-27 11:20:00,15.21,15.22,15.19,15.21,102300.0,12.102,12.11,12.0861,12.102,102300.0
2009-01-27 11:30:00,15.23,15.23,15.16,15.17,52500.0,12.1179,12.1179,12.0622,12.0702,52500.0
2009-01-27 11:40:00,15.18,15.22,15.16,15.2,44500.0,12.0781,12.11,12.0622,12.094,44500.0
2009-01-27 11:50:00,15.21,15.22,15.18,15.18,41600.0,12.102,12.11,12.0781,12.0781,41600.0
2009-01-27 12:00:00,15.18,15.2,15.16,15.2,77400.0,12.0781,12.094,12.0622,12.094,77400.0
2009-01-27 12:10:00,15.2,15.25,15.2,15.25,62100.0,12.094,12.1338,12.094,12.1338,62100.0
2009-01-27 12:20:00,15.25,15.33,15.25,15.32,108200.0,12.1338,12.1975,12.1338,12.1895,108200.0
2009-01-27 12:30:00,15.31,15.32,15.28,15.28,71500.0,12.1816,12.1895,12.1577,12.1577,71500.0
2009-01-27 12:40:00,15.29,15.32,15.25,15.25,101300.0,12.1656,12.1895,12.1338,12.1338,101300.0
2009-01-27 12:50:00,15.25,15.29,15.24,15.26,44900.0,12.1338,12.1656,12.1259,12.1418,44900.0
2009-01-27 13:00:00,15.26,15.27,15.21,15.21,42800.0,12.1418,12.1497,12.102,12.102,42800.0
2009-01-27 13:10:00,15.22,15.25,15.21,15.21,49700.0,12.11,12.1338,12.102,12.102,49700.0
2009-01-27 13:20:00,15.22,15.3,15.21,15.24,67500.0,12.11,12.1736,12.102,12.1259,67500.0
2009-01-27 13:30:00,15.24,15.26,15.21,15.23,891000.0,12.1259,12.1418,12.102,12.1179,891000.0
2009-01-27 13:40:00,15.24,15.29,15.24,15.25,90400.0,12.1259,12.1656,12.1259,12.1338,90400.0
2009-01-27 13:50:00,15.25,15.28,15.21,15.21,43900.0,12.1338,12.1577,12.102,12.102,43900.0
2009-01-27 14:00:00,15.21,15.21,15.15,15.17,98700.0,12.102,12.102,12.0543,12.0702,98700.0
2009-01-27 14:10:00,15.17,15.21,15.15,15.21,75200.0,12.0702,12.102,12.0543,12.102,75200.0
2009-01-27 14:20:00,15.2,15.21,15.15,15.15,96000.0,12.094,12.102,12.0543,12.0543,96000.0
2009-01-27 14:30:00,15.15,15.23,15.12,15.2,105000.0,12.0543,12.1179,12.0304,12.094,105000.0
2009-01-27 14:40:00,15.2,15.23,15.19,15.21,54100.0,12.094,12.1179,12.0861,12.102,54100.0
2009-01-27 14:50:00,15.22,15.25,15.22,15.24,50200.0,12.11,12.1338,12.11,12.1259,50200.0
2009-01-27 15:00:00,15.25,15.27,15.19,15.24,155500.0,12.1338,12.1497,12.0861,12.1259,155500.0
2009-01-27 15:10:00,15.24,15.27,15.22,15.26,346600.0,12.1259,12.1497,12.11,12.1418,346600.0
2009-01-27 15:20:00,15.26,15.31,15.25,15.27,117500.0,12.1418,12.1816,12.1338,12.1497,117500.0
2009-01-27 15:30:00,15.27,15.27,15.22,15.25,154900.0,12.1497,12.1497,12.11,12.1338,154900.0
2009-01-27 15:40:00,15.25,15.25,15.19,15.2,231900.0,12.1338,12.1338,12.0861,12.094,231900.0
2009-01-27 15:50:00,15.2,15.22,15.18,15.18,245800.0,12.094,12.11,12.0781,12.0781,245800.0
2009-01-27 16:00:00,15.14,15.18,15.14,15.16,12400.0,12.0463,12.0781,12.0463,12.0622,12400.0
2009-01-27 16:10:00,15.16,15.16,15.16,15.16,0.0,12.0622,12.0622,12.0622,12.0622,0.0
2009-01-28 09:30:00,15.39,15.47,15.35,15.43,159600.0,12.2452,12.3089,12.2134,12.277,159600.0
2009-01-28 09:40:00,15.43,15.46,15.37,15.39,127100.0,12.277,12.3009,12.2293,12.2452,127100.0
2009-01-28 09:50:00,15.39,15.4,15.33,15.33,86100.0,12.2452,12.2532,12.1975,12.1975,86100.0
2009-01-28 10:00:00,15.33,15.38,15.32,15.36,200400.0,12.1975,12.2373,12.1895,12.2213,200400.0
2009-01-28 10:10:00,15.36,15.37,15.32,15.36,96100.0,12.2213,12.2293,12.1895,12.2213,96100.0
2009-01-28 10:20:00,15.37,15.37,15.31,15.35,53500.0,12.2293,12.2293,12.1816,12.2134,53500.0
2009-01-28 10:30:00,15.36,15.45,15.36,15.42,80000.0,12.2213,12.293,12.2213,12.2691,80000.0
2009-01-28 10:40:00,15.43,15.46,15.42,15.45,76300.0,12.277,12.3009,12.2691,12.293,76300.0
2009-01-28 10:50:00,15.44,15.45,15.4,15.44,245700.0,12.285,12.293,12.2532,12.285,245700.0
2009-01-28 11:00:00,15.44,15.49,15.44,15.49,244000.0,12.285,12.3248,12.285,12.3248,244000.0
2009-01-28 11:10:00,15.5,15.5,15.44,15.48,99800.0,12.3327,12.3327,12.285,12.3168,99800.0
2009-01-28 11:20:00,15.47,15.53,15.47,15.49,176400.0,12.3089,12.3566,12.3089,12.3248,176400.0
2009-01-28 11:30:00,15.49,15.51,15.48,15.48,73900.0,12.3248,12.3407,12.3168,12.3168,73900.0
2009-01-28 11:40:00,15.49,15.52,15.47,15.48,168200.0,12.3248,12.3487,12.3089,12.3168,168200.0
2009-01-28 11:50:00,15.48,15.51,15.48,15.5,81200.0,12.3168,12.3407,12.3168,12.3327,81200.0
2009-01-28 12:00:00,15.5,15.52,15.49,15.52,16900.0,12.3327,12.3487,12.3248,12.3487,16900.0
2009-01-28 12:10:00,15.52,15.56,15.52,15.55,44900.0,12.3487,12.3805,12.3487,12.3725,44900.0
2009-01-28 12:20:00,15.55,15.55,15.52,15.55,1338500.0,12.3725,12.3725,12.3487,12.3725,1338500.0
2009-01-28 12:30:00,15.55,15.55,15.53,15.53,33300.0,12.3725,12.3725,12.3566,12.3566,33300.0
2009-01-28 12:40:00,15.53,15.53,15.52,15.52,68100.0,12.3566,12.3566,12.3487,12.3487,68100.0
2009-01-28 12:50:00,15.53,15.54,15.53,15.53,21000.0,12.3566,12.3646,12.3566,12.3566,21000.0
2009-01-28 13:00:00,15.53,15.59,15.51,15.58,108800.0,12.3566,12.4043,12.3407,12.3964,108800.0
2009-01-28 13:10:00,15.58,15.6,15.55,15.56,39500.0,12.3964,12.4123,12.3725,12.3805,39500.0
2009-01-28 13:20:00,15.57,15.64,15.56,15.63,30500.0,12.3884,12.4441,12.3805,12.4362,30500.0
2009-01-28 13:30:00,15.63,15.67,15.63,15.64,107600.0,12.4362,12.468,12.4362,12.4441,107600.0
2009-01-28 13:40:00,15.64,15.69,15.64,15.67,37500.0,12.4441,12.4839,12.4441,12.468,37500.0
2009-01-28 13:50:00,15.68,15.69,15.64,15.65,73200.0,12.476,12.4839,12.4441,12.4521,73200.0
2009-01-28 14:00:00,15.65,15.67,15.64,15.66,108000.0,12.4521,12.468,12.4441,12.46,108000.0
2009-01-28 14:10:00,15.66,15.75,15.64,15.74,179400.0,12.46,12.5317,12.4441,12.5237,179400.0
2009-01-28 14:20:00,15.75,15.78,15.64,15.7,252000.0,12.5317,12.5555,12.4441,12.4919,252000.0
2009-01-28 14:30:00,15.71,15.72,15.6,15.66,276400.0,12.4998,12.5078,12.4123,12.46,276400.0
2009-01-28 14:40:00,15.65,15.68,15.64,15.68,397000.0,12.4521,12.476,12.4441,12.476,397000.0
2009-01-28 14:50:00,15.68,15.72,15.64,15.72,180200.0,12.476,12.5078,12.4441,12.5078,180200.0
2009-01-28 15:00:00,15.72,15.75,15.59,15.62,252600.0,12.5078,12.5317,12.4043,12.4282,252600.0
2009-01-28 15:10:00,15.62,15.64,15.58,15.59,342700.0,12.4282,12.4441,12.3964,12.4043,342700.0
2009-01-28 15:20:00,15.6,15.61,15.49,15.51,134400.0,12.4123,12.4203,12.3248,12.3407,134400.0
2009-01-28 15:30:00,15.51,15.56,15.49,15.55,249400.0,12.3407,12.3805,12.3248,12.3725,249400.0
2009-01-28 15:40:00,15.56,15.61,15.53,15.61,315200.0,12.3805,12.4203,12.3566,12.4203,315200.0
2009-01-28 15:50:00,15.62,15.65,15.6,15.63,440500.0,12.4282,12.4521,12.4123,12.4362,440500.0
2009-01-28 16:00:00,15.66,15.66,15.59,15.59,10600.0,12.46,12.46,12.4043,12.4043,10600.0
2009-01-28 16:10:00,15.66,15.66,15.66,15.66,6700.0,12.46,12.46,12.46,12.46,6700.0
2009-01-29 09:30:00,15.45,15.45,15.27,15.28,144500.0,12.293,12.293,12.1497,12.1577,144500.0
2009-01-29 09:40:00,15.28,15.34,15.26,15.34,112000.0,12.1577,12.2054,12.1418,12.2054,112000.0
2009-01-29 09:50:00,15.34,15.35,15.27,15.3,107900.0,12.2054,12.2134,12.1497,12.1736,107900.0
2009-01-29 10:00:00,15.29,15.34,15.26,15.33,341600.0,12.1656,12.2054,12.1418,12.1975,341600.0
2009-01-29 10:10:00,15.33,15.35,15.29,15.35,90300.0,12.1975,12.2134,12.1656,12.2134,90300.0
2009-01-29 10:20:00,15.34,15.35,15.29,15.33,117200.0,12.2054,12.2134,12.1656,12.1975,117200.0
2009-01-29 10:30:00,15.33,15.33,15.27,15.32,64400.0,12.1975,12.1975,12.1497,12.1895,64400.0
2009-01-29 10:40:00,15.33,15.34,15.31,15.32,56700.0,12.1975,12.2054,12.1816,12.1895,56700.0
2009-01-29 10:50:00,15.32,15.4,15.3,15.39,59300.0,12.1895,12.2532,12.1736,12.2452,59300.0
2009-01-29 11:00:00,15.38,15.39,15.34,15.35,86800.0,12.2373,12.2452,12.2054,12.2134,86800.0
2009-01-29 11:10:00,15.35,15.38,15.34,15.38,150400.0,12.2134,12.2373,12.2054,12.2373,150400.0
2009-01-29 11:20:00,15.37,15.38,15.32,15.32,40600.0,12.2293,12.2373,12.1895,12.1895,40600.0
2009-01-29 11:30:00,15.32,15.32,15.3,15.3,45900.0,12.1895,12.1895,12.1736,12.1736,45900.0
2009-01-29 11:40:00,15.3,15.31,15.27,15.28,88000.0,12.1736,12.1816,12.1497,12.1577,88000.0
2009-01-29 11:50:00,15.27,15.3,15.25,15.28,43200.0,12.1497,12.1736,12.1338,12.1577,43200.0
2009-01-29 12:00:00,15.27,15.27,15.2,15.21,69900.0,12.1497,12.1497,12.094,12.102,69900.0
2009-01-29 12:10:00,15.21,15.23,15.2,15.22,46600.0,12.102,12.1179,12.094,12.11,46600.0
2009-01-29 12:20:00,15.22,15.24,15.21,15.22,58200.0,12.11,12.1259,12.102,12.11,58200.0
2009-01-29 12:30:00,15.23,15.24,15.21,15.21,133000.0,12.1179,12.1259,12.102,12.102,133000.0
2009-01-29 12:40:00,15.2,15.21,15.19,15.2,67600.0,12.094,12.102,12.0861,12.094,67600.0
2009-01-29 12:50:00,15.2,15.2,15.11,15.12,117800.0,12.094,12.094,12.0224,12.0304,117800.0
2009-01-29 13:00:00,15.12,15.12,15.06,15.11,86800.0,12.0304,12.0304,11.9826,12.0224,86800.0
2009-01-29 13:10:00,15.11,15.15,15.1,15.15,37900.0,12.0224,12.0543,12.0145,12.0543,37900.0
2009-01-29 13:20:00,15.15,15.17,15.12,15.15,32600.0,12.0543,12.0702,12.0304,12.0543,32600.0
2009-01-29 13:30:00,15.15,15.16,15.1,15.1,52600.0,12.0543,12.0622,12.0145,12.0145,52600.0
2009-01-29 13:40:00,15.1,15.14,15.1,15.11,95200.0,12.0145,12.0463,12.0145,12.0224,95200.0
2009-01-29 13:50:00,15.11,15.12,15.07,15.11,103200.0,12.0224,12.0304,11.9906,12.0224,103200.0
2009-01-29 14:00:00,15.12,15.15,15.1,15.11,101800.0,12.0304,12.0543,12.0145,12.0224,101800.0
2009-01-29 14:10:00,15.12,15.16,15.11,15.16,50600.0,12.0304,12.0622,12.0224,12.0622,50600.0
2009-01-29 14:20:00,15.16,15.17,15.13,15.17,43800.0,12.0622,12.0702,12.0383,12.0702,43800.0
2009-01-29 14:30:00,15.17,15.18,15.14,15.17,61400.0,12.0702,12.0781,12.0463,12.0702,61400.0
2009-01-29 14:40:00,15.17,15.21,15.14,15.15,93400.0,12.0702,12.102,12.0463,12.0543,93400.0
2009-01-29 14:50:00,15.15,15.17,15.13,15.13,38900.0,12.0543,12.0702,12.0383,12.0383,38900.0
2009-01-29 15:00:00,15.14,15.21,15.13,15.2,77400.0,12.0463,12.102,12.0383,12.094,77400.0
2009-01-29 15:10:00,15.21,15.22,15.16,15.2,109700.0,12.102,12.11,12.0622,12.094,109700.0
2009-01-29 15:20:00,15.21,15.21,15.14,15.16,387000.0,12.102,12.102,12.0463,12.0622,387000.0
2009-01-29 15:30:00,15.16,15.16,15.09,15.1,128500.0,12.0622,12.0622,12.0065,12.0145,128500.0
2009-01-29 15:40:00,15.1,15.15,15.07,15.1,410200.0,12.0145,12.0543,11.9906,12.0145,410200.0
2009-01-29 15:50:00,15.1,15.15,15.09,15.12,1018700.0,12.0145,12.0543,12.0065,12.0304,1018700.0
2009-01-29 16:00:00,15.1,15.15,15.1,15.15,3500.0,12.0145,12.0543,12.0145,12.0543,3500.0
2009-01-29 16:10:00,15.15,15.15,15.15,15.15,0.0,12.0543,12.0543,12.0543,12.0543,0.0
2009-01-30 09:30:00,15.21,15.21,15.15,15.18,195900.0,12.102,12.102,12.0543,12.0781,195900.0
2009-01-30 09:40:00,15.19,15.21,15.14,15.15,136900.0,12.0861,12.102,12.0463,12.0543,136900.0
2009-01-30 09:50:00,15.15,15.16,15.02,15.02,90600.0,12.0543,12.0622,11.9508,11.9508,90600.0
2009-01-30 10:00:00,15.02,15.04,14.98,14.99,121400.0,11.9508,11.9667,11.919,11.927,121400.0
2009-01-30 10:10:00,14.98,14.98,14.91,14.93,100000.0,11.919,11.919,11.8633,11.8792,100000.0
2009-01-30 10:20:00,14.93,14.98,14.9,14.91,75300.0,11.8792,11.919,11.8553,11.8633,75300.0
2009-01-30 10:30:00,14.9,14.9,14.86,14.89,95100.0,11.8553,11.8553,11.8235,11.8474,95100.0
2009-01-30 10:40:00,14.88,14.9,14.85,14.86,175300.0,11.8394,11.8553,11.8156,11.8235,175300.0
2009-01-30 10:50:00,14.86,14.89,14.83,14.89,62400.0,11.8235,11.8474,11.7996,11.8474,62400.0
2009-01-30 11:00:00,14.89,14.93,14.89,14.91,30400.0,11.8474,11.8792,11.8474,11.8633,30400.0
2009-01-30 11:10:00,14.9,14.91,14.82,14.82,94600.0,11.8553,11.8633,11.7917,11.7917,94600.0
2009-01-30 11:20:00,14.81,14.81,14.75,14.77,95600.0,11.7837,11.7837,11.736,11.7519,95600.0
2009-01-30 11:30:00,14.78,14.81,14.78,14.8,55600.0,11.7599,11.7837,11.7599,11.7758,55600.0
2009-01-30 11:40:00,14.8,14.83,14.79,14.83,52800.0,11.7758,11.7996,11.7678,11.7996,52800.0
2009-01-30 11:50:00,14.83,14.84,14.83,14.83,35200.0,11.7996,11.8076,11.7996,11.7996,35200.0
2009-01-30 12:00:00,14.83,14.84,14.8,14.82,40200.0,11.7996,11.8076,11.7758,11.7917,40200.0
2009-01-30 12:10:00,14.83,14.88,14.83,14.87,28900.0,11.7996,11.8394,11.7996,11.8315,28900.0
2009-01-30 12:20:00,14.87,14.89,14.87,14.88,29000.0,11.8315,11.8474,11.8315,11.8394,29000.0
2009-01-30 12:30:00,14.88,14.88,14.85,14.86,192100.0,11.8394,11.8394,11.8156,11.8235,192100.0
2009-01-30 12:40:00,14.85,14.89,14.85,14.88,74400.0,11.8156,11.8474,11.8156,11.8394,74400.0
2009-01-30 12:50:00,14.88,14.91,14.88,14.91,16300.0,11.8394,11.8633,11.8394,11.8633,16300.0
2009-01-30 13:00:00,14.91,14.97,14.89,14.96,50600.0,11.8633,11.911,11.8474,11.9031,50600.0
2009-01-30 13:10:00,14.97,14.98,14.91,14.94,38600.0,11.911,11.919,11.8633,11.8872,38600.0
2009-01-30 13:20:00,14.94,14.94,14.85,14.87,104500.0,11.8872,11.8872,11.8156,11.8315,104500.0
2009-01-30 13:30:00,14.87,14.87,14.81,14.82,64900.0,11.8315,11.8315,11.7837,11.7917,64900.0
2009-01-30 13:40:00,14.82,14.84,14.78,14.83,104100.0,11.7917,11.8076,11.7599,11.7996,104100.0
2009-01-30 13:50:00,14.84,14.89,14.82,14.87,72100.0,11.8076,11.8474,11.7917,11.8315,72100.0
2009-01-30 14:00:00,14.87,14.9,14.86,14.87,79900.0,11.8315,11.8553,11.8235,11.8315,79900.0
2009-01-30 14:10:00,14.87,14.91,14.86,14.87,63600.0,11.8315,11.8633,11.8235,11.8315,63600.0
2009-01-30 14:20:00,14.88,14.94,14.86,14.92,52200.0,11.8394,11.8872,11.8235,11.8713,52200.0
2009-01-30 14:30:00,14.92,14.93,14.89,14.89,844400.0,11.8713,11.8792,11.8474,11.8474,844400.0
2009-01-30 14:40:00,14.89,14.89,14.86,14.87,168900.0,11.8474,11.8474,11.8235,11.8315,168900.0
2009-01-30 14:50:00,14.87,14.88,14.81,14.83,47200.0,11.8315,11.8394,11.7837,11.7996,47200.0
2009-01-30 15:00:00,14.83,14.86,14.81,14.82,100400.0,11.7996,11.8235,11.7837,11.7917,100400.0
2009-01-30 15:10:00,14.81,14.87,14.8,14.8,171500.0,11.7837,11.8315,11.7758,11.7758,171500.0
2009-01-30 15:20:00,14.8,14.82,14.76,14.76,212500.0,11.7758,11.7917,11.7439,11.7439,212500.0
2009-01-30 15:30:00,14.76,14.76,14.7,14.71,231000.0,11.7439,11.7439,11.6962,11.7042,231000.0
2009-01-30 15:40:00,14.71,14.8,14.71,14.77,360100.0,11.7042,11.7758,11.7042,11.7519,360100.0
2009-01-30 15:50:00,14.77,14.77,14.7,14.74,392200.0,11.7519,11.7519,11.6962,11.728,392200.0
2009-01-30 16:00:00,14.68,14.71,14.68,14.71,13200.0,11.6803,11.7042,11.6803,11.7042,13200.0
2009-01-30 16:10:00,14.71,14.71,14.71,14.71,0.0,11.7042,11.7042,11.7042,11.7042,0.0
2009-02-02 09:30:00,14.6,14.74,14.56,14.73,291300.0,11.6166,11.728,11.5848,11.7201,291300.0
2009-02-02 09:40:00,14.73,14.75,14.66,14.72,224300.0,11.7201,11.736,11.6644,11.7121,224300.0
2009-02-02 09:50:00,14.72,14.74,14.68,14.74,105400.0,11.7121,11.728,11.6803,11.728,105400.0
2009-02-02 10:00:00,14.74,14.85,14.74,14.85,347100.0,11.728,11.8156,11.728,11.8156,347100.0
2009-02-02 10:10:00,14.85,14.95,14.85,14.92,257200.0,11.8156,11.8951,11.8156,11.8713,257200.0
2009-02-02 10:20:00,14.92,14.93,14.87,14.87,56200.0,11.8713,11.8792,11.8315,11.8315,56200.0
2009-02-02 10:30:00,14.88,14.88,14.84,14.86,135900.0,11.8394,11.8394,11.8076,11.8235,135900.0
2009-02-02 10:40:00,14.86,14.86,14.81,14.82,155100.0,11.8235,11.8235,11.7837,11.7917,155100.0
2009-02-02 10:50:00,14.81,14.86,14.8,14.84,39100.0,11.7837,11.8235,11.7758,11.8076,39100.0
2009-02-02 11:00:00,14.84,14.84,14.8,14.82,72500.0,11.8076,11.8076,11.7758,11.7917,72500.0
2009-02-02 11:10:00,14.83,14.86,14.81,14.85,105200.0,11.7996,11.8235,11.7837,11.8156,105200.0
2009-02-02 11:20:00,14.85,14.85,14.81,14.83,39000.0,11.8156,11.8156,11.7837,11.7996,39000.0
2009-02-02 11:30:00,14.84,14.87,14.83,14.85,80400.0,11.8076,11.8315,11.7996,11.8156,80400.0
2009-02-02 11:40:00,14.84,14.87,14.81,14.87,81900.0,11.8076,11.8315,11.7837,11.8315,81900.0
2009-02-02 11:50:00,14.87,14.89,14.85,14.86,64700.0,11.8315,11.8474,11.8156,11.8235,64700.0
2009-02-02 12:00:00,14.86,14.93,14.86,14.89,95100.0,11.8235,11.8792,11.8235,11.8474,95100.0
2009-02-02 12:10:00,14.89,14.9,14.87,14.89,78200.0,11.8474,11.8553,11.8315,11.8474,78200.0
2009-02-02 12:20:00,14.9,14.9,14.87,14.9,94700.0,11.8553,11.8553,11.8315,11.8553,94700.0
2009-02-02 12:30:00,14.9,14.97,14.9,14.97,110600.0,11.8553,11.911,11.8553,11.911,110600.0
2009-02-02 12:40:00,14.97,14.98,14.96,14.96,68300.0,11.911,11.919,11.9031,11.9031,68300.0
2009-02-02 12:50:00,14.96,14.99,14.95,14.98,61000.0,11.9031,11.927,11.8951,11.919,61000.0
2009-02-02 13:00:00,14.98,14.98,14.95,14.96,124000.0,11.919,11.919,11.8951,11.9031,124000.0
2009-02-02 13:10:00,14.96,14.96,14.9,14.91,53000.0,11.9031,11.9031,11.8553,11.8633,53000.0
2009-02-02 13:20:00,14.91,14.92,14.87,14.9,85500.0,11.8633,11.8713,11.8315,11.8553,85500.0
2009-02-02 13:30:00,14.89,14.91,14.88,14.89,65000.0,11.8474,11.8633,11.8394,11.8474,65000.0
2009-02-02 13:40:00,14.89,14.91,14.88,14.89,78900.0,11.8474,11.8633,11.8394,11.8474,78900.0
2009-02-02 13:50:00,14.9,14.9,14.8,14.81,59100.0,11.8553,11.8553,11.7758,11.7837,59100.0
2009-02-02 14:00:00,14.81,14.82,14.8,14.8,48000.0,11.7837,11.7917,11.7758,11.7758,48000.0
2009-02-02 14:10:00,14.8,14.83,14.78,14.83,117600.0,11.7758,11.7996,11.7599,11.7996,117600.0
2009-02-02 14:20:00,14.83,14.83,14.75,14.78,120600.0,11.7996,11.7996,11.736,11.7599,120600.0
2009-02-02 14:30:00,14.77,14.78,14.74,14.76,266700.0,11.7519,11.7599,11.728,11.7439,266700.0
2009-02-02 14:40:00,14.76,14.81,14.75,14.78,141200.0,11.7439,11.7837,11.736,11.7599,141200.0
2009-02-02 14:50:00,14.78,14.81,14.77,14.79,47300.0,11.7599,11.7837,11.7519,11.7678,47300.0
2009-02-02 15:00:00,14.79,14.87,14.77,14.86,98800.0,11.7678,11.8315,11.7519,11.8235,98800.0
2009-02-02 15:10:00,14.86,14.91,14.85,14.9,73100.0,11.8235,11.8633,11.8156,11.8553,73100.0
2009-02-02 15:20:00,14.91,14.95,14.9,14.95,74800.0,11.8633,11.8951,11.8553,11.8951,74800.0
2009-02-02 15:30:00,14.96,15.04,14.96,15.04,99700.0,11.9031,11.9667,11.9031,11.9667,99700.0
2009-02-02 15:40:00,15.05,15.11,15.0,15.01,241700.0,11.9747,12.0224,11.9349,11.9429,241700.0
2009-02-02 15:50:00,15.02,15.06,14.94,14.96,457500.0,11.9508,11.9826,11.8872,11.9031,457500.0
2009-02-02 16:00:00,14.95,14.95,14.9,14.9,32800.0,11.8951,11.8951,11.8553,11.8553,32800.0
2009-02-02 16:10:00,14.9,14.9,14.9,14.9,0.0,11.8553,11.8553,11.8553,11.8553,0.0
2009-02-03 09:30:00,14.98,15.04,14.88,14.89,331200.0,11.919,11.9667,11.8394,11.8474,331200.0
2009-02-03 09:40:00,14.89,14.9,14.8,14.82,114600.0,11.8474,11.8553,11.7758,11.7917,114600.0
2009-02-03 09:50:00,14.82,14.85,14.79,14.84,112800.0,11.7917,11.8156,11.7678,11.8076,112800.0
2009-02-03 10:00:00,14.84,14.95,14.84,14.93,456300.0,11.8076,11.8951,11.8076,11.8792,456300.0
2009-02-03 10:10:00,14.93,14.95,14.87,14.87,81400.0,11.8792,11.8951,11.8315,11.8315,81400.0
2009-02-03 10:20:00,14.87,14.92,14.84,14.9,115400.0,11.8315,11.8713,11.8076,11.8553,115400.0
2009-02-03 10:30:00,14.9,14.99,14.9,14.98,204900.0,11.8553,11.927,11.8553,11.919,204900.0
2009-02-03 10:40:00,14.98,15.07,14.98,15.06,170200.0,11.919,11.9906,11.919,11.9826,170200.0
2009-02-03 10:50:00,15.06,15.08,14.99,15.01,134400.0,11.9826,11.9986,11.927,11.9429,134400.0
2009-02-03 11:00:00,15.02,15.1,15.01,15.08,69700.0,11.9508,12.0145,11.9429,11.9986,69700.0
2009-02-03 11:10:00,15.08,15.1,15.06,15.07,56100.0,11.9986,12.0145,11.9826,11.9906,56100.0
2009-02-03 11:20:00,15.06,15.1,15.05,15.07,44100.0,11.9826,12.0145,11.9747,11.9906,44100.0
2009-02-03 11:30:00,15.07,15.09,15.05,15.05,41200.0,11.9906,12.0065,11.9747,11.9747,41200.0
2009-02-03 11:40:00,15.04,15.05,15.02,15.05,107100.0,11.9667,11.9747,11.9508,11.9747,107100.0
2009-02-03 11:50:00,15.04,15.06,15.01,15.01,43100.0,11.9667,11.9826,11.9429,11.9429,43100.0
2009-02-03 12:00:00,15.01,15.02,14.98,14.99,254500.0,11.9429,11.9508,11.919,11.927,254500.0
2009-02-03 12:10:00,14.99,15.0,14.94,14.94,333900.0,11.927,11.9349,11.8872,11.8872,333900.0
2009-02-03 12:20:00,14.95,14.97,14.94,14.97,70000.0,11.8951,11.911,11.8872,11.911,70000.0
2009-02-03 12:30:00,14.98,15.0,14.97,14.99,35900.0,11.919,11.9349,11.911,11.927,35900.0
2009-02-03 12:40:00,14.99,15.02,14.99,15.0,99300.0,11.927,11.9508,11.927,11.9349,99300.0
2009-02-03 12:50:00,15.0,15.02,14.95,14.96,43600.0,11.9349,11.9508,11.8951,11.9031,43600.0
2009-02-03 13:00:00,14.95,14.97,14.94,14.96,42300.0,11.8951,11.911,11.8872,11.9031,42300.0
2009-02-03 13:10:00,14.96,14.99,14.94,14.98,24900.0,11.9031,11.927,11.8872,11.919,24900.0
2009-02-03 13:20:00,14.98,14.98,14.94,14.95,29200.0,11.919,11.919,11.8872,11.8951,29200.0
2009-02-03 13:30:00,14.95,15.02,14.95,15.02,58300.0,11.8951,11.9508,11.8951,11.9508,58300.0
2009-02-03 13:40:00,15.02,15.03,14.99,14.99,94900.0,11.9508,11.9588,11.927,11.927,94900.0
2009-02-03 13:50:00,14.99,15.0,14.96,14.99,41200.0,11.927,11.9349,11.9031,11.927,41200.0
2009-02-03 14:00:00,14.99,15.07,14.99,15.07,66900.0,11.927,11.9906,11.927,11.9906,66900.0
2009-02-03 14:10:00,15.07,15.13,15.07,15.12,296900.0,11.9906,12.0383,11.9906,12.0304,296900.0
2009-02-03 14:20:00,15.12,15.13,15.08,15.08,851100.0,12.0304,12.0383,11.9986,11.9986,851100.0
2009-02-03 14:30:00,15.08,15.15,15.08,15.13,196700.0,11.9986,12.0543,11.9986,12.0383,196700.0
2009-02-03 14:40:00,15.13,15.17,15.13,15.15,127000.0,12.0383,12.0702,12.0383,12.0543,127000.0
2009-02-03 14:50:00,15.14,15.16,15.11,15.12,81200.0,12.0463,12.0622,12.0224,12.0304,81200.0
2009-02-03 15:00:00,15.12,15.18,15.1,15.18,73400.0,12.0304,12.0781,12.0145,12.0781,73400.0
2009-02-03 15:10:00,15.19,15.23,15.18,15.22,145100.0,12.0861,12.1179,12.0781,12.11,145100.0
2009-02-03 15:20:00,15.22,15.27,15.19,15.25,163100.0,12.11,12.1497,12.0861,12.1338,163100.0
2009-02-03 15:30:00,15.25,15.28,15.22,15.24,197200.0,12.1338,12.1577,12.11,12.1259,197200.0
2009-02-03 15:40:00,15.25,15.26,15.19,15.23,255800.0,12.1338,12.1418,12.0861,12.1179,255800.0
2009-02-03 15:50:00,15.23,15.28,15.21,15.22,574500.0,12.1179,12.1577,12.102,12.11,574500.0
2009-02-03 16:00:00,15.21,15.24,15.21,15.24,9900.0,12.102,12.1259,12.102,12.1259,9900.0
2009-02-03 16:10:00,15.24,15.24,15.24,15.24,0.0,12.1259,12.1259,12.1259,12.1259,0.0
2009-02-04 09:30:00,15.25,15.36,15.23,15.36,122700.0,12.1338,12.2213,12.1179,12.2213,122700.0
2009-02-04 09:40:00,15.36,15.45,15.36,15.43,70700.0,12.2213,12.293,12.2213,12.277,70700.0
2009-02-04 09:50:00,15.43,15.53,15.41,15.52,175300.0,12.277,12.3566,12.2611,12.3487,175300.0
2009-02-04 10:00:00,15.52,15.59,15.52,15.54,537300.0,12.3487,12.4043,12.3487,12.3646,537300.0
2009-02-04 10:10:00,15.54,15.6,15.54,15.55,83800.0,12.3646,12.4123,12.3646,12.3725,83800.0
2009-02-04 10:20:00,15.55,15.6,15.54,15.58,65400.0,12.3725,12.4123,12.3646,12.3964,65400.0
2009-02-04 10:30:00,15.58,15.64,15.57,15.61,161700.0,12.3964,12.4441,12.3884,12.4203,161700.0
2009-02-04 10:40:00,15.62,15.63,15.58,15.59,157600.0,12.4282,12.4362,12.3964,12.4043,157600.0
2009-02-04 10:50:00,15.58,15.61,15.56,15.6,115900.0,12.3964,12.4203,12.3805,12.4123,115900.0
2009-02-04 11:00:00,15.61,15.62,15.58,15.61,116500.0,12.4203,12.4282,12.3964,12.4203,116500.0
2009-02-04 11:10:00,15.62,15.62,15.56,15.59,326400.0,12.4282,12.4282,12.3805,12.4043,326400.0
2009-02-04 11:20:00,15.59,15.63,15.58,15.58,78000.0,12.4043,12.4362,12.3964,12.3964,78000.0
2009-02-04 11:30:00,15.58,15.6,15.56,15.56,29100.0,12.3964,12.4123,12.3805,12.3805,29100.0
2009-02-04 11:40:00,15.57,15.57,15.52,15.53,76600.0,12.3884,12.3884,12.3487,12.3566,76600.0
2009-02-04 11:50:00,15.52,15.55,15.52,15.52,51900.0,12.3487,12.3725,12.3487,12.3487,51900.0
2009-02-04 12:00:00,15.53,15.58,15.53,15.56,104600.0,12.3566,12.3964,12.3566,12.3805,104600.0
2009-02-04 12:10:00,15.56,15.57,15.54,15.55,39600.0,12.3805,12.3884,12.3646,12.3725,39600.0
2009-02-04 12:20:00,15.55,15.55,15.49,15.5,53400.0,12.3725,12.3725,12.3248,12.3327,53400.0
2009-02-04 12:30:00,15.49,15.51,15.48,15.5,57100.0,12.3248,12.3407,12.3168,12.3327,57100.0
2009-02-04 12:40:00,15.5,15.52,15.49,15.52,33500.0,12.3327,12.3487,12.3248,12.3487,33500.0
2009-02-04 12:50:00,15.52,15.52,15.46,15.46,53500.0,12.3487,12.3487,12.3009,12.3009,53500.0
2009-02-04 13:00:00,15.46,15.46,15.42,15.44,58300.0,12.3009,12.3009,12.2691,12.285,58300.0
2009-02-04 13:10:00,15.44,15.44,15.41,15.41,43400.0,12.285,12.285,12.2611,12.2611,43400.0
2009-02-04 13:20:00,15.41,15.47,15.41,15.47,63200.0,12.2611,12.3089,12.2611,12.3089,63200.0
2009-02-04 13:30:00,15.47,15.47,15.36,15.36,60000.0,12.3089,12.3089,12.2213,12.2213,60000.0
2009-02-04 13:40:00,15.35,15.35,15.25,15.25,155100.0,12.2134,12.2134,12.1338,12.1338,155100.0
2009-02-04 13:50:00,15.25,15.27,15.19,15.25,255800.0,12.1338,12.1497,12.0861,12.1338,255800.0
2009-02-04 14:00:00,15.25,15.27,15.22,15.22,307600.0,12.1338,12.1497,12.11,12.11,307600.0
2009-02-04 14:10:00,15.22,15.27,15.22,15.25,85600.0,12.11,12.1497,12.11,12.1338,85600.0
2009-02-04 14:20:00,15.24,15.25,15.17,15.2,74300.0,12.1259,12.1338,12.0702,12.094,74300.0
2009-02-04 14:30:00,15.2,15.25,15.19,15.24,107200.0,12.094,12.1338,12.0861,12.1259,107200.0
2009-02-04 14:40:00,15.25,15.27,15.21,15.23,88000.0,12.1338,12.1497,12.102,12.1179,88000.0
2009-02-04 14:50:00,15.23,15.29,15.18,15.28,231100.0,12.1179,12.1656,12.0781,12.1577,231100.0
2009-02-04 15:00:00,15.27,15.3,15.22,15.27,223700.0,12.1497,12.1736,12.11,12.1497,223700.0
2009-02-04 15:10:00,15.28,15.28,15.21,15.26,121500.0,12.1577,12.1577,12.102,12.1418,121500.0
2009-02-04 15:20:00,15.26,15.27,15.2,15.25,193100.0,12.1418,12.1497,12.094,12.1338,193100.0
2009-02-04 15:30:00,15.24,15.26,15.21,15.24,269800.0,12.1259,12.1418,12.102,12.1259,269800.0
2009-02-04 15:40:00,15.25,15.27,15.21,15.21,307700.0,12.1338,12.1497,12.102,12.102,307700.0
2009-02-04 15:50:00,15.22,15.25,15.21,15.21,431100.0,12.11,12.1338,12.102,12.102,431100.0
2009-02-04 16:00:00,15.2,15.2,15.2,15.2,5400.0,12.094,12.094,12.094,12.094,5400.0
2009-02-04 16:10:00,15.32,15.33,15.32,15.33,1500.0,12.1895,12.1975,12.1895,12.1975,1500.0
2009-02-05 09:30:00,15.03,15.08,14.99,15.03,341500.0,11.9588,11.9986,11.927,11.9588,341500.0
2009-02-05 09:40:00,15.04,15.13,15.04,15.1,154600.0,11.9667,12.0383,11.9667,12.0145,154600.0
2009-02-05 09:50:00,15.1,15.1,14.99,15.01,205200.0,12.0145,12.0145,11.927,11.9429,205200.0
2009-02-05 10:00:00,15.01,15.06,15.01,15.05,94700.0,11.9429,11.9826,11.9429,11.9747,94700.0
2009-02-05 10:10:00,15.05,15.13,15.04,15.12,162900.0,11.9747,12.0383,11.9667,12.0304,162900.0
2009-02-05 10:20:00,15.12,15.16,15.11,15.13,104000.0,12.0304,12.0622,12.0224,12.0383,104000.0
2009-02-05 10:30:00,15.13,15.24,15.11,15.23,180100.0,12.0383,12.1259,12.0224,12.1179,180100.0
2009-02-05 10:40:00,15.22,15.36,15.22,15.31,134900.0,12.11,12.2213,12.11,12.1816,134900.0
2009-02-05 10:50:00,15.31,15.46,15.3,15.4,144500.0,12.1816,12.3009,12.1736,12.2532,144500.0
2009-02-05 11:00:00,15.4,15.44,15.37,15.41,144600.0,12.2532,12.285,12.2293,12.2611,144600.0
2009-02-05 11:10:00,15.41,15.42,15.36,15.37,205200.0,12.2611,12.2691,12.2213,12.2293,205200.0
2009-02-05 11:20:00,15.37,15.4,15.36,15.39,69700.0,12.2293,12.2532,12.2213,12.2452,69700.0
2009-02-05 11:30:00,15.39,15.46,15.39,15.43,78500.0,12.2452,12.3009,12.2452,12.277,78500.0
2009-02-05 11:40:00,15.42,15.42,15.4,15.41,168700.0,12.2691,12.2691,12.2532,12.2611,168700.0
2009-02-05 11:50:00,15.42,15.47,15.41,15.47,87200.0,12.2691,12.3089,12.2611,12.3089,87200.0
2009-02-05 12:00:00,15.47,15.58,15.47,15.56,168400.0,12.3089,12.3964,12.3089,12.3805,168400.0
2009-02-05 12:10:00,15.57,15.63,15.55,15.55,160100.0,12.3884,12.4362,12.3725,12.3725,160100.0
2009-02-05 12:20:00,15.55,15.57,15.51,15.51,441400.0,12.3725,12.3884,12.3407,12.3407,441400.0
2009-02-05 12:30:00,15.51,15.53,15.45,15.48,832600.0,12.3407,12.3566,12.293,12.3168,832600.0
2009-02-05 12:40:00,15.48,15.52,15.48,15.5,81800.0,12.3168,12.3487,12.3168,12.3327,81800.0
2009-02-05 12:50:00,15.5,15.52,15.44,15.51,133000.0,12.3327,12.3487,12.285,12.3407,133000.0
2009-02-05 13:00:00,15.51,15.54,15.48,15.54,137100.0,12.3407,12.3646,12.3168,12.3646,137100.0
2009-02-05 13:10:00,15.54,15.55,15.46,15.46,97100.0,12.3646,12.3725,12.3009,12.3009,97100.0
2009-02-05 13:20:00,15.47,15.48,15.43,15.44,56900.0,12.3089,12.3168,12.277,12.285,56900.0
2009-02-05 13:30:00,15.44,15.48,15.44,15.47,75700.0,12.285,12.3168,12.285,12.3089,75700.0
2009-02-05 13:40:00,15.47,15.52,15.45,15.52,334200.0,12.3089,12.3487,12.293,12.3487,334200.0
2009-02-05 13:50:00,15.52,15.52,15.47,15.48,54200.0,12.3487,12.3487,12.3089,12.3168,54200.0
2009-02-05 14:00:00,15.48,15.55,15.48,15.55,83500.0,12.3168,12.3725,12.3168,12.3725,83500.0
2009-02-05 14:10:00,15.54,15.54,15.49,15.51,62400.0,12.3646,12.3646,12.3248,12.3407,62400.0
2009-02-05 14:20:00,15.51,15.61,15.51,15.6,89900.0,12.3407,12.4203,12.3407,12.4123,89900.0
2009-02-05 14:30:00,15.61,15.63,15.57,15.62,141500.0,12.4203,12.4362,12.3884,12.4282,141500.0
2009-02-05 14:40:00,15.61,15.62,15.56,15.56,106200.0,12.4203,12.4282,12.3805,12.3805,106200.0
2009-02-05 14:50:00,15.56,15.56,15.47,15.48,92400.0,12.3805,12.3805,12.3089,12.3168,92400.0
2009-02-05 15:00:00,15.48,15.52,15.4,15.45,368300.0,12.3168,12.3487,12.2532,12.293,368300.0
2009-02-05 15:10:00,15.45,15.51,15.45,15.47,1326300.0,12.293,12.3407,12.293,12.3089,1326300.0
2009-02-05 15:20:00,15.47,15.55,15.47,15.53,697800.0,12.3089,12.3725,12.3089,12.3566,697800.0
2009-02-05 15:30:00,15.54,15.56,15.46,15.48,263600.0,12.3646,12.3805,12.3009,12.3168,263600.0
2009-02-05 15:40:00,15.48,15.55,15.48,15.5,165300.0,12.3168,12.3725,12.3168,12.3327,165300.0
2009-02-05 15:50:00,15.5,15.52,15.47,15.49,416300.0,12.3327,12.3487,12.3089,12.3248,416300.0
2009-02-05 16:00:00,15.44,15.44,15.44,15.44,10700.0,12.285,12.285,12.285,12.285,10700.0
2009-02-05 16:10:00,15.44,15.44,15.44,15.44,0.0,12.285,12.285,12.285,12.285,0.0
2009-02-06 09:30:00,15.56,15.82,15.51,15.8,310100.0,12.3805,12.5873,12.3407,12.5714,310100.0
2009-02-06 09:40:00,15.8,15.87,15.76,15.83,202300.0,12.5714,12.6271,12.5396,12.5953,202300.0
2009-02-06 09:50:00,15.82,15.92,15.81,15.91,142700.0,12.5873,12.6669,12.5794,12.659,142700.0
2009-02-06 10:00:00,15.91,15.92,15.84,15.85,222400.0,12.659,12.6669,12.6033,12.6112,222400.0
2009-02-06 10:10:00,15.85,15.89,15.82,15.83,139100.0,12.6112,12.643,12.5873,12.5953,139100.0
2009-02-06 10:20:00,15.82,15.83,15.78,15.82,107100.0,12.5873,12.5953,12.5555,12.5873,107100.0
2009-02-06 10:30:00,15.82,15.83,15.79,15.83,121000.0,12.5873,12.5953,12.5635,12.5953,121000.0
2009-02-06 10:40:00,15.82,15.84,15.78,15.83,47300.0,12.5873,12.6033,12.5555,12.5953,47300.0
2009-02-06 10:50:00,15.84,15.87,15.84,15.84,95000.0,12.6033,12.6271,12.6033,12.6033,95000.0
2009-02-06 11:00:00,15.84,15.92,15.84,15.89,160900.0,12.6033,12.6669,12.6033,12.643,160900.0
2009-02-06 11:10:00,15.9,15.94,15.89,15.93,77800.0,12.651,12.6828,12.643,12.6749,77800.0
2009-02-06 11:20:00,15.92,15.92,15.86,15.89,54800.0,12.6669,12.6669,12.6192,12.643,54800.0
2009-02-06 11:30:00,15.9,15.91,15.89,15.9,282300.0,12.651,12.659,12.643,12.651,282300.0
2009-02-06 11:40:00,15.9,15.95,15.9,15.93,237000.0,12.651,12.6908,12.651,12.6749,237000.0
2009-02-06 11:50:00,15.93,15.95,15.9,15.93,152300.0,12.6749,12.6908,12.651,12.6749,152300.0
2009-02-06 12:00:00,15.92,15.92,15.89,15.91,50000.0,12.6669,12.6669,12.643,12.659,50000.0
2009-02-06 12:10:00,15.92,15.93,15.87,15.87,116200.0,12.6669,12.6749,12.6271,12.6271,116200.0
2009-02-06 12:20:00,15.87,15.92,15.86,15.87,48600.0,12.6271,12.6669,12.6192,12.6271,48600.0
2009-02-06 12:30:00,15.88,15.95,15.87,15.93,49800.0,12.6351,12.6908,12.6271,12.6749,49800.0
2009-02-06 12:40:00,15.94,15.95,15.93,15.93,35800.0,12.6828,12.6908,12.6749,12.6749,35800.0
2009-02-06 12:50:00,15.93,15.94,15.92,15.94,37300.0,12.6749,12.6828,12.6669,12.6828,37300.0
2009-02-06 13:00:00,15.94,15.99,15.92,15.99,77800.0,12.6828,12.7226,12.6669,12.7226,77800.0
2009-02-06 13:10:00,15.98,16.05,15.98,16.05,63100.0,12.7147,12.7704,12.7147,12.7704,63100.0
2009-02-06 13:20:00,16.06,16.06,16.02,16.03,124300.0,12.7783,12.7783,12.7465,12.7544,124300.0
2009-02-06 13:30:00,16.04,16.08,16.04,16.06,97500.0,12.7624,12.7942,12.7624,12.7783,97500.0
2009-02-06 13:40:00,16.07,16.07,16.03,16.04,38800.0,12.7863,12.7863,12.7544,12.7624,38800.0
2009-02-06 13:50:00,16.04,16.05,16.02,16.04,85000.0,12.7624,12.7704,12.7465,12.7624,85000.0
2009-02-06 14:00:00,16.04,16.04,15.99,15.99,83000.0,12.7624,12.7624,12.7226,12.7226,83000.0
2009-02-06 14:10:00,16.0,16.04,15.99,15.99,51000.0,12.7306,12.7624,12.7226,12.7226,51000.0
2009-02-06 14:20:00,15.99,16.03,15.98,16.03,1163100.0,12.7226,12.7544,12.7147,12.7544,1163100.0
2009-02-06 14:30:00,16.04,16.09,16.04,16.06,1048600.0,12.7624,12.8022,12.7624,12.7783,1048600.0
2009-02-06 14:40:00,16.05,16.07,16.01,16.02,85900.0,12.7704,12.7863,12.7385,12.7465,85900.0
2009-02-06 14:50:00,16.02,16.05,15.98,16.03,193100.0,12.7465,12.7704,12.7147,12.7544,193100.0
2009-02-06 15:00:00,16.03,16.03,15.98,15.98,176100.0,12.7544,12.7544,12.7147,12.7147,176100.0
2009-02-06 15:10:00,15.97,16.01,15.95,16.0,216200.0,12.7067,12.7385,12.6908,12.7306,216200.0
2009-02-06 15:20:00,16.0,16.03,15.97,16.02,308600.0,12.7306,12.7544,12.7067,12.7465,308600.0
2009-02-06 15:30:00,16.02,16.06,16.01,16.05,183900.0,12.7465,12.7783,12.7385,12.7704,183900.0
2009-02-06 15:40:00,16.06,16.11,16.06,16.09,361200.0,12.7783,12.8181,12.7783,12.8022,361200.0
2009-02-06 15:50:00,16.09,16.11,16.0,16.02,525800.0,12.8022,12.8181,12.7306,12.7465,525800.0
2009-02-06 16:00:00,16.02,16.02,15.97,15.97,10600.0,12.7465,12.7465,12.7067,12.7067,10600.0
2009-02-06 16:10:00,15.97,15.97,15.97,15.97,0.0,12.7067,12.7067,12.7067,12.7067,0.0
2009-02-09 09:30:00,16.01,16.06,15.91,15.97,217500.0,12.7385,12.7783,12.659,12.7067,217500.0
2009-02-09 09:40:00,15.98,16.02,15.95,16.01,142600.0,12.7147,12.7465,12.6908,12.7385,142600.0
2009-02-09 09:50:00,16.0,16.01,15.97,15.99,81500.0,12.7306,12.7385,12.7067,12.7226,81500.0
2009-02-09 10:00:00,15.99,15.99,15.89,15.91,121600.0,12.7226,12.7226,12.643,12.659,121600.0
2009-02-09 10:10:00,15.91,15.94,15.9,15.94,65900.0,12.659,12.6828,12.651,12.6828,65900.0
2009-02-09 10:20:00,15.94,15.97,15.93,15.94,66600.0,12.6828,12.7067,12.6749,12.6828,66600.0
2009-02-09 10:30:00,15.94,16.0,15.92,16.0,118400.0,12.6828,12.7306,12.6669,12.7306,118400.0
2009-02-09 10:40:00,16.0,16.12,15.99,16.11,130900.0,12.7306,12.826,12.7226,12.8181,130900.0
2009-02-09 10:50:00,16.1,16.14,16.06,16.14,113100.0,12.8101,12.842,12.7783,12.842,113100.0
2009-02-09 11:00:00,16.14,16.14,16.06,16.08,72900.0,12.842,12.842,12.7783,12.7942,72900.0
2009-02-09 11:10:00,16.09,16.1,16.06,16.07,59400.0,12.8022,12.8101,12.7783,12.7863,59400.0
2009-02-09 11:20:00,16.06,16.09,16.05,16.07,79200.0,12.7783,12.8022,12.7704,12.7863,79200.0
2009-02-09 11:30:00,16.07,16.07,16.03,16.05,102300.0,12.7863,12.7863,12.7544,12.7704,102300.0
2009-02-09 11:40:00,16.04,16.04,16.0,16.02,72100.0,12.7624,12.7624,12.7306,12.7465,72100.0
2009-02-09 11:50:00,16.02,16.03,16.01,16.03,160900.0,12.7465,12.7544,12.7385,12.7544,160900.0
2009-02-09 12:00:00,16.02,16.04,16.01,16.01,69400.0,12.7465,12.7624,12.7385,12.7385,69400.0
2009-02-09 12:10:00,16.02,16.06,16.01,16.05,69600.0,12.7465,12.7783,12.7385,12.7704,69600.0
2009-02-09 12:20:00,16.05,16.07,16.04,16.07,55200.0,12.7704,12.7863,12.7624,12.7863,55200.0
2009-02-09 12:30:00,16.07,16.07,16.06,16.06,39600.0,12.7863,12.7863,12.7783,12.7783,39600.0
2009-02-09 12:40:00,16.06,16.08,16.05,16.07,70200.0,12.7783,12.7942,12.7704,12.7863,70200.0
2009-02-09 12:50:00,16.07,16.1,16.07,16.09,59500.0,12.7863,12.8101,12.7863,12.8022,59500.0
2009-02-09 13:00:00,16.08,16.11,16.08,16.11,38100.0,12.7942,12.8181,12.7942,12.8181,38100.0
2009-02-09 13:10:00,16.1,16.12,16.08,16.08,67400.0,12.8101,12.826,12.7942,12.7942,67400.0
2009-02-09 13:20:00,16.08,16.09,16.07,16.08,184100.0,12.7942,12.8022,12.7863,12.7942,184100.0
2009-02-09 13:30:00,16.08,16.08,15.99,16.02,298000.0,12.7942,12.7942,12.7226,12.7465,298000.0
2009-02-09 13:40:00,16.02,16.03,16.01,16.03,96800.0,12.7465,12.7544,12.7385,12.7544,96800.0
2009-02-09 13:50:00,16.03,16.05,16.0,16.05,76000.0,12.7544,12.7704,12.7306,12.7704,76000.0
2009-02-09 14:00:00,16.04,16.05,16.04,16.04,23200.0,12.7624,12.7704,12.7624,12.7624,23200.0
2009-02-09 14:10:00,16.04,16.04,15.99,15.99,66300.0,12.7624,12.7624,12.7226,12.7226,66300.0
2009-02-09 14:20:00,15.99,16.01,15.94,15.95,98200.0,12.7226,12.7385,12.6828,12.6908,98200.0
2009-02-09 14:30:00,15.96,15.98,15.95,15.98,101900.0,12.6987,12.7147,12.6908,12.7147,101900.0
2009-02-09 14:40:00,15.98,15.99,15.92,15.96,98800.0,12.7147,12.7226,12.6669,12.6987,98800.0
2009-02-09 14:50:00,15.96,15.99,15.96,15.97,54400.0,12.6987,12.7226,12.6987,12.7067,54400.0
2009-02-09 15:00:00,15.98,15.99,15.96,15.97,76500.0,12.7147,12.7226,12.6987,12.7067,76500.0
2009-02-09 15:10:00,15.97,16.02,15.95,16.01,152000.0,12.7067,12.7465,12.6908,12.7385,152000.0
2009-02-09 15:20:00,16.01,16.07,16.01,16.07,360500.0,12.7385,12.7863,12.7385,12.7863,360500.0
2009-02-09 15:30:00,16.07,16.09,16.04,16.04,172600.0,12.7863,12.8022,12.7624,12.7624,172600.0
2009-02-09 15:40:00,16.03,16.06,16.02,16.06,156700.0,12.7544,12.7783,12.7465,12.7783,156700.0
2009-02-09 15:50:00,16.07,16.08,16.03,16.04,443800.0,12.7863,12.7942,12.7544,12.7624,443800.0
2009-02-09 16:00:00,16.01,16.01,16.01,16.01,9900.0,12.7385,12.7385,12.7385,12.7385,9900.0
2009-02-09 16:10:00,16.01,16.01,16.01,16.01,0.0,12.7385,12.7385,12.7385,12.7385,0.0
2009-02-10 09:30:00,15.92,16.0,15.89,15.96,310000.0,12.6669,12.7306,12.643,12.6987,310000.0
2009-02-10 09:40:00,15.97,16.07,15.94,16.03,112100.0,12.7067,12.7863,12.6828,12.7544,112100.0
2009-02-10 09:50:00,16.04,16.08,16.0,16.0,141300.0,12.7624,12.7942,12.7306,12.7306,141300.0
2009-02-10 10:00:00,16.0,16.03,15.98,16.02,248300.0,12.7306,12.7544,12.7147,12.7465,248300.0
2009-02-10 10:10:00,16.02,16.02,15.93,15.93,117100.0,12.7465,12.7465,12.6749,12.6749,117100.0
2009-02-10 10:20:00,15.94,15.94,15.86,15.87,127800.0,12.6828,12.6828,12.6192,12.6271,127800.0
2009-02-10 10:30:00,15.87,15.91,15.86,15.89,90000.0,12.6271,12.659,12.6192,12.643,90000.0
2009-02-10 10:40:00,15.89,15.92,15.88,15.91,101600.0,12.643,12.6669,12.6351,12.659,101600.0
2009-02-10 10:50:00,15.91,15.93,15.86,15.88,211800.0,12.659,12.6749,12.6192,12.6351,211800.0
2009-02-10 11:00:00,15.87,15.95,15.66,15.71,524200.0,12.6271,12.6908,12.46,12.4998,524200.0
2009-02-10 11:10:00,15.7,15.72,15.62,15.71,292500.0,12.4919,12.5078,12.4282,12.4998,292500.0
2009-02-10 11:20:00,15.72,15.79,15.69,15.72,305200.0,12.5078,12.5635,12.4839,12.5078,305200.0
2009-02-10 11:30:00,15.71,15.71,15.43,15.48,740500.0,12.4998,12.4998,12.277,12.3168,740500.0
2009-02-10 11:40:00,15.47,15.56,15.46,15.54,327600.0,12.3089,12.3805,12.3009,12.3646,327600.0
2009-02-10 11:50:00,15.54,15.54,15.49,15.52,279100.0,12.3646,12.3646,12.3248,12.3487,279100.0
2009-02-10 12:00:00,15.52,15.58,15.51,15.52,192300.0,12.3487,12.3964,12.3407,12.3487,192300.0
2009-02-10 12:10:00,15.53,15.62,15.53,15.6,236700.0,12.3566,12.4282,12.3566,12.4123,236700.0
2009-02-10 12:20:00,15.6,15.61,15.52,15.54,132300.0,12.4123,12.4203,12.3487,12.3646,132300.0
2009-02-10 12:30:00,15.54,15.56,15.51,15.56,151500.0,12.3646,12.3805,12.3407,12.3805,151500.0
2009-02-10 12:40:00,15.56,15.58,15.53,15.57,115800.0,12.3805,12.3964,12.3566,12.3884,115800.0
2009-02-10 12:50:00,15.58,15.61,15.57,15.58,246800.0,12.3964,12.4203,12.3884,12.3964,246800.0
2009-02-10 13:00:00,15.58,15.58,15.48,15.49,223700.0,12.3964,12.3964,12.3168,12.3248,223700.0
2009-02-10 13:10:00,15.5,15.51,15.44,15.44,102800.0,12.3327,12.3407,12.285,12.285,102800.0
2009-02-10 13:20:00,15.43,15.43,15.37,15.4,223100.0,12.277,12.277,12.2293,12.2532,223100.0
2009-02-10 13:30:00,15.39,15.46,15.37,15.45,291100.0,12.2452,12.3009,12.2293,12.293,291100.0
2009-02-10 13:40:00,15.44,15.48,15.42,15.44,89500.0,12.285,12.3168,12.2691,12.285,89500.0
2009-02-10 13:50:00,15.44,15.46,15.42,15.43,283200.0,12.285,12.3009,12.2691,12.277,283200.0
2009-02-10 14:00:00,15.42,15.48,15.42,15.45,121000.0,12.2691,12.3168,12.2691,12.293,121000.0
2009-02-10 14:10:00,15.45,15.45,15.42,15.43,81400.0,12.293,12.293,12.2691,12.277,81400.0
2009-02-10 14:20:00,15.44,15.44,15.36,15.37,91000.0,12.285,12.285,12.2213,12.2293,91000.0
2009-02-10 14:30:00,15.36,15.37,15.32,15.37,160800.0,12.2213,12.2293,12.1895,12.2293,160800.0
2009-02-10 14:40:00,15.36,15.42,15.36,15.4,83000.0,12.2213,12.2691,12.2213,12.2532,83000.0
2009-02-10 14:50:00,15.4,15.4,15.34,15.34,69200.0,12.2532,12.2532,12.2054,12.2054,69200.0
2009-02-10 15:00:00,15.35,15.42,15.35,15.41,175200.0,12.2134,12.2691,12.2134,12.2611,175200.0
2009-02-10 15:10:00,15.41,15.42,15.32,15.34,172300.0,12.2611,12.2691,12.1895,12.2054,172300.0
2009-02-10 15:20:00,15.34,15.38,15.3,15.34,203400.0,12.2054,12.2373,12.1736,12.2054,203400.0
2009-02-10 15:30:00,15.35,15.38,15.32,15.32,330400.0,12.2134,12.2373,12.1895,12.1895,330400.0
2009-02-10 15:40:00,15.32,15.42,15.27,15.39,352500.0,12.1895,12.2691,12.1497,12.2452,352500.0
2009-02-10 15:50:00,15.38,15.44,15.35,15.36,619200.0,12.2373,12.285,12.2134,12.2213,619200.0
2009-02-10 16:00:00,15.36,15.36,15.32,15.36,22600.0,12.2213,12.2213,12.1895,12.2213,22600.0
2009-02-10 16:10:00,15.36,15.36,15.36,15.36,0.0,12.2213,12.2213,12.2213,12.2213,0.0
2009-02-11 09:30:00,15.35,15.46,15.35,15.46,204300.0,12.2134,12.3009,12.2134,12.3009,204300.0
2009-02-11 09:40:00,15.46,15.47,15.38,15.44,92900.0,12.3009,12.3089,12.2373,12.285,92900.0
2009-02-11 09:50:00,15.45,15.5,15.43,15.45,150000.0,12.293,12.3327,12.277,12.293,150000.0
2009-02-11 10:00:00,15.44,15.47,15.37,15.38,135600.0,12.285,12.3089,12.2293,12.2373,135600.0
2009-02-11 10:10:00,15.38,15.4,15.34,15.36,148100.0,12.2373,12.2532,12.2054,12.2213,148100.0
2009-02-11 10:20:00,15.36,15.38,15.3,15.3,84100.0,12.2213,12.2373,12.1736,12.1736,84100.0
2009-02-11 10:30:00,15.31,15.31,15.24,15.3,204500.0,12.1816,12.1816,12.1259,12.1736,204500.0
2009-02-11 10:40:00,15.3,15.38,15.3,15.38,134400.0,12.1736,12.2373,12.1736,12.2373,134400.0
2009-02-11 10:50:00,15.38,15.41,15.37,15.38,89000.0,12.2373,12.2611,12.2293,12.2373,89000.0
2009-02-11 11:00:00,15.38,15.41,15.34,15.34,163600.0,12.2373,12.2611,12.2054,12.2054,163600.0
2009-02-11 11:10:00,15.34,15.46,15.33,15.44,146300.0,12.2054,12.3009,12.1975,12.285,146300.0
2009-02-11 11:20:00,15.44,15.46,15.43,15.46,69100.0,12.285,12.3009,12.277,12.3009,69100.0
2009-02-11 11:30:00,15.46,15.51,15.44,15.45,83900.0,12.3009,12.3407,12.285,12.293,83900.0
2009-02-11 11:40:00,15.45,15.45,15.41,15.42,67400.0,12.293,12.293,12.2611,12.2691,67400.0
2009-02-11 11:50:00,15.42,15.44,15.41,15.42,65700.0,12.2691,12.285,12.2611,12.2691,65700.0
2009-02-11 12:00:00,15.42,15.45,15.42,15.45,35400.0,12.2691,12.293,12.2691,12.293,35400.0
2009-02-11 12:10:00,15.45,15.45,15.37,15.38,70800.0,12.293,12.293,12.2293,12.2373,70800.0
2009-02-11 12:20:00,15.38,15.4,15.37,15.38,33300.0,12.2373,12.2532,12.2293,12.2373,33300.0
2009-02-11 12:30:00,15.39,15.42,15.35,15.42,62200.0,12.2452,12.2691,12.2134,12.2691,62200.0
2009-02-11 12:40:00,15.42,15.45,15.42,15.43,64300.0,12.2691,12.293,12.2691,12.277,64300.0
2009-02-11 12:50:00,15.43,15.44,15.36,15.36,49200.0,12.277,12.285,12.2213,12.2213,49200.0
2009-02-11 13:00:00,15.37,15.41,15.34,15.34,105100.0,12.2293,12.2611,12.2054,12.2054,105100.0
2009-02-11 13:10:00,15.34,15.38,15.34,15.36,45700.0,12.2054,12.2373,12.2054,12.2213,45700.0
2009-02-11 13:20:00,15.36,15.38,15.33,15.36,57200.0,12.2213,12.2373,12.1975,12.2213,57200.0
2009-02-11 13:30:00,15.36,15.37,15.32,15.34,51900.0,12.2213,12.2293,12.1895,12.2054,51900.0
2009-02-11 13:40:00,15.33,15.33,15.24,15.24,69700.0,12.1975,12.1975,12.1259,12.1259,69700.0
2009-02-11 13:50:00,15.24,15.27,15.24,15.25,23700.0,12.1259,12.1497,12.1259,12.1338,23700.0
2009-02-11 14:00:00,15.25,15.27,15.25,15.27,31400.0,12.1338,12.1497,12.1338,12.1497,31400.0
2009-02-11 14:10:00,15.28,15.29,15.21,15.22,141600.0,12.1577,12.1656,12.102,12.11,141600.0
2009-02-11 14:20:00,15.22,15.32,15.2,15.3,85200.0,12.11,12.1895,12.094,12.1736,85200.0
2009-02-11 14:30:00,15.3,15.35,15.29,15.33,55200.0,12.1736,12.2134,12.1656,12.1975,55200.0
2009-02-11 14:40:00,15.33,15.35,15.32,15.33,57900.0,12.1975,12.2134,12.1895,12.1975,57900.0
2009-02-11 14:50:00,15.33,15.5,15.33,15.48,239700.0,12.1975,12.3327,12.1975,12.3168,239700.0
2009-02-11 15:00:00,15.48,15.49,15.43,15.44,233900.0,12.3168,12.3248,12.277,12.285,233900.0
2009-02-11 15:10:00,15.44,15.53,15.43,15.48,147100.0,12.285,12.3566,12.277,12.3168,147100.0
2009-02-11 15:20:00,15.48,15.48,15.42,15.45,833600.0,12.3168,12.3168,12.2691,12.293,833600.0
2009-02-11 15:30:00,15.45,15.48,15.36,15.37,478800.0,12.293,12.3168,12.2213,12.2293,478800.0
2009-02-11 15:40:00,15.37,15.4,15.34,15.38,219800.0,12.2293,12.2532,12.2054,12.2373,219800.0
2009-02-11 15:50:00,15.38,15.43,15.37,15.42,578500.0,12.2373,12.277,12.2293,12.2691,578500.0
2009-02-11 16:00:00,15.41,15.41,15.39,15.39,7200.0,12.2611,12.2611,12.2452,12.2452,7200.0
2009-02-11 16:10:00,15.39,15.39,15.39,15.39,0.0,12.2452,12.2452,12.2452,12.2452,0.0
2009-02-12 09:30:00,15.25,15.26,15.11,15.14,179100.0,12.1338,12.1418,12.0224,12.0463,179100.0
2009-02-12 09:40:00,15.14,15.2,15.12,15.18,88200.0,12.0463,12.094,12.0304,12.0781,88200.0
2009-02-12 09:50:00,15.17,15.18,15.06,15.1,92300.0,12.0702,12.0781,11.9826,12.0145,92300.0
2009-02-12 10:00:00,15.1,15.12,15.02,15.12,233700.0,12.0145,12.0304,11.9508,12.0304,233700.0
2009-02-12 10:10:00,15.11,15.15,15.08,15.11,86100.0,12.0224,12.0543,11.9986,12.0224,86100.0
2009-02-12 10:20:00,15.1,15.19,15.09,15.19,159200.0,12.0145,12.0861,12.0065,12.0861,159200.0
2009-02-12 10:30:00,15.18,15.18,15.15,15.15,86200.0,12.0781,12.0781,12.0543,12.0543,86200.0
2009-02-12 10:40:00,15.16,15.25,15.13,15.24,111200.0,12.0622,12.1338,12.0383,12.1259,111200.0
2009-02-12 10:50:00,15.25,15.26,15.21,15.21,518500.0,12.1338,12.1418,12.102,12.102,518500.0
2009-02-12 11:00:00,15.21,15.26,15.16,15.26,168100.0,12.102,12.1418,12.0622,12.1418,168100.0
2009-02-12 11:10:00,15.25,15.26,15.17,15.19,84400.0,12.1338,12.1418,12.0702,12.0861,84400.0
2009-02-12 11:20:00,15.18,15.23,15.16,15.22,129700.0,12.0781,12.1179,12.0622,12.11,129700.0
2009-02-12 11:30:00,15.22,15.25,15.22,15.23,110400.0,12.11,12.1338,12.11,12.1179,110400.0
2009-02-12 11:40:00,15.23,15.33,15.23,15.33,162600.0,12.1179,12.1975,12.1179,12.1975,162600.0
2009-02-12 11:50:00,15.33,15.35,15.26,15.26,117500.0,12.1975,12.2134,12.1418,12.1418,117500.0
2009-02-12 12:00:00,15.27,15.33,15.25,15.31,60000.0,12.1497,12.1975,12.1338,12.1816,60000.0
2009-02-12 12:10:00,15.3,15.32,15.28,15.32,49500.0,12.1736,12.1895,12.1577,12.1895,49500.0
2009-02-12 12:20:00,15.32,15.42,15.31,15.41,40400.0,12.1895,12.2691,12.1816,12.2611,40400.0
2009-02-12 12:30:00,15.41,15.41,15.38,15.38,41400.0,12.2611,12.2611,12.2373,12.2373,41400.0
2009-02-12 12:40:00,15.39,15.39,15.34,15.35,38000.0,12.2452,12.2452,12.2054,12.2134,38000.0
2009-02-12 12:50:00,15.34,15.34,15.32,15.32,65200.0,12.2054,12.2054,12.1895,12.1895,65200.0
2009-02-12 13:00:00,15.32,15.32,15.27,15.28,62100.0,12.1895,12.1895,12.1497,12.1577,62100.0
2009-02-12 13:10:00,15.29,15.33,15.23,15.23,87600.0,12.1656,12.1975,12.1179,12.1179,87600.0
2009-02-12 13:20:00,15.22,15.25,15.2,15.22,93800.0,12.11,12.1338,12.094,12.11,93800.0
2009-02-12 13:30:00,15.23,15.24,15.17,15.18,78600.0,12.1179,12.1259,12.0702,12.0781,78600.0
2009-02-12 13:40:00,15.18,15.2,15.17,15.2,190500.0,12.0781,12.094,12.0702,12.094,190500.0
2009-02-12 13:50:00,15.21,15.25,15.21,15.25,88600.0,12.102,12.1338,12.102,12.1338,88600.0
2009-02-12 14:00:00,15.24,15.24,15.18,15.22,96600.0,12.1259,12.1259,12.0781,12.11,96600.0
2009-02-12 14:10:00,15.22,15.29,15.22,15.25,173700.0,12.11,12.1656,12.11,12.1338,173700.0
2009-02-12 14:20:00,15.25,15.26,15.19,15.19,92000.0,12.1338,12.1418,12.0861,12.0861,92000.0
2009-02-12 14:30:00,15.18,15.2,15.11,15.13,137600.0,12.0781,12.094,12.0224,12.0383,137600.0
2009-02-12 14:40:00,15.12,15.13,15.04,15.08,104300.0,12.0304,12.0383,11.9667,11.9986,104300.0
2009-02-12 14:50:00,15.08,15.08,15.03,15.06,83100.0,11.9986,11.9986,11.9588,11.9826,83100.0
2009-02-12 15:00:00,15.07,15.08,15.0,15.08,78400.0,11.9906,11.9986,11.9349,11.9986,78400.0
2009-02-12 15:10:00,15.09,15.17,15.09,15.15,125300.0,12.0065,12.0702,12.0065,12.0543,125300.0
2009-02-12 15:20:00,15.15,15.31,15.12,15.31,464100.0,12.0543,12.1816,12.0304,12.1816,464100.0
2009-02-12 15:30:00,15.31,15.34,15.25,15.3,443000.0,12.1816,12.2054,12.1338,12.1736,443000.0
2009-02-12 15:40:00,15.29,15.47,15.29,15.4,390100.0,12.1656,12.3089,12.1656,12.2532,390100.0
2009-02-12 15:50:00,15.4,15.49,15.35,15.48,295700.0,12.2532,12.3248,12.2134,12.3168,295700.0
2009-02-12 16:00:00,15.46,15.46,15.45,15.45,4800.0,12.3009,12.3009,12.293,12.293,4800.0
2009-02-12 16:10:00,15.45,15.45,15.45,15.45,0.0,12.293,12.293,12.293,12.293,0.0
2009-02-13 09:30:00,15.44,15.57,15.44,15.47,111200.0,12.285,12.3884,12.285,12.3089,111200.0
2009-02-13 09:40:00,15.47,15.49,15.43,15.45,84600.0,12.3089,12.3248,12.277,12.293,84600.0
2009-02-13 09:50:00,15.46,15.55,15.42,15.55,221400.0,12.3009,12.3725,12.2691,12.3725,221400.0
2009-02-13 10:00:00,15.55,15.61,15.53,15.57,181300.0,12.3725,12.4203,12.3566,12.3884,181300.0
2009-02-13 10:10:00,15.57,15.61,15.51,15.52,132000.0,12.3884,12.4203,12.3407,12.3487,132000.0
2009-02-13 10:20:00,15.53,15.61,15.52,15.6,90200.0,12.3566,12.4203,12.3487,12.4123,90200.0
2009-02-13 10:30:00,15.6,15.69,15.6,15.69,254100.0,12.4123,12.4839,12.4123,12.4839,254100.0
2009-02-13 10:40:00,15.68,15.7,15.63,15.64,152600.0,12.476,12.4919,12.4362,12.4441,152600.0
2009-02-13 10:50:00,15.65,15.68,15.64,15.67,129000.0,12.4521,12.476,12.4441,12.468,129000.0
2009-02-13 11:00:00,15.67,15.68,15.6,15.61,108500.0,12.468,12.476,12.4123,12.4203,108500.0
2009-02-13 11:10:00,15.61,15.62,15.53,15.54,172100.0,12.4203,12.4282,12.3566,12.3646,172100.0
2009-02-13 11:20:00,15.54,15.54,15.51,15.54,64800.0,12.3646,12.3646,12.3407,12.3646,64800.0
2009-02-13 11:30:00,15.53,15.57,15.53,15.57,43500.0,12.3566,12.3884,12.3566,12.3884,43500.0
2009-02-13 11:40:00,15.56,15.57,15.49,15.5,53300.0,12.3805,12.3884,12.3248,12.3327,53300.0
2009-02-13 11:50:00,15.51,15.53,15.49,15.49,50300.0,12.3407,12.3566,12.3248,12.3248,50300.0
2009-02-13 12:00:00,15.49,15.53,15.49,15.5,85200.0,12.3248,12.3566,12.3248,12.3327,85200.0
2009-02-13 12:10:00,15.51,15.53,15.48,15.48,86600.0,12.3407,12.3566,12.3168,12.3168,86600.0
2009-02-13 12:20:00,15.48,15.54,15.48,15.53,55100.0,12.3168,12.3646,12.3168,12.3566,55100.0
2009-02-13 12:30:00,15.54,15.55,15.5,15.5,47600.0,12.3646,12.3725,12.3327,12.3327,47600.0
2009-02-13 12:40:00,15.5,15.51,15.46,15.48,69500.0,12.3327,12.3407,12.3009,12.3168,69500.0
2009-02-13 12:50:00,15.48,15.48,15.43,15.45,38300.0,12.3168,12.3168,12.277,12.293,38300.0
2009-02-13 13:00:00,15.45,15.5,15.45,15.49,35900.0,12.293,12.3327,12.293,12.3248,35900.0
2009-02-13 13:10:00,15.5,15.5,15.45,15.5,72000.0,12.3327,12.3327,12.293,12.3327,72000.0
2009-02-13 13:20:00,15.5,15.52,15.5,15.52,23300.0,12.3327,12.3487,12.3327,12.3487,23300.0
2009-02-13 13:30:00,15.52,15.54,15.51,15.53,63000.0,12.3487,12.3646,12.3407,12.3566,63000.0
2009-02-13 13:40:00,15.53,15.61,15.52,15.61,162300.0,12.3566,12.4203,12.3487,12.4203,162300.0
2009-02-13 13:50:00,15.61,15.62,15.58,15.6,47000.0,12.4203,12.4282,12.3964,12.4123,47000.0
2009-02-13 14:00:00,15.6,15.63,15.55,15.57,131600.0,12.4123,12.4362,12.3725,12.3884,131600.0
2009-02-13 14:10:00,15.57,15.59,15.54,15.58,105300.0,12.3884,12.4043,12.3646,12.3964,105300.0
2009-02-13 14:20:00,15.58,15.59,15.56,15.57,119100.0,12.3964,12.4043,12.3805,12.3884,119100.0
2009-02-13 14:30:00,15.57,15.58,15.52,15.56,84600.0,12.3884,12.3964,12.3487,12.3805,84600.0
2009-02-13 14:40:00,15.57,15.6,15.54,15.56,80900.0,12.3884,12.4123,12.3646,12.3805,80900.0
2009-02-13 14:50:00,15.56,15.6,15.54,15.57,63800.0,12.3805,12.4123,12.3646,12.3884,63800.0
2009-02-13 15:00:00,15.57,15.6,15.5,15.51,72600.0,12.3884,12.4123,12.3327,12.3407,72600.0
2009-02-13 15:10:00,15.52,15.52,15.46,15.48,88800.0,12.3487,12.3487,12.3009,12.3168,88800.0
2009-02-13 15:20:00,15.47,15.54,15.47,15.53,66400.0,12.3089,12.3646,12.3089,12.3566,66400.0
2009-02-13 15:30:00,15.53,15.58,15.53,15.54,87400.0,12.3566,12.3964,12.3566,12.3646,87400.0
2009-02-13 15:40:00,15.54,15.58,15.52,15.57,164600.0,12.3646,12.3964,12.3487,12.3884,164600.0
2009-02-13 15:50:00,15.57,15.57,15.43,15.43,131400.0,12.3884,12.3884,12.277,12.277,131400.0
2009-02-13 16:00:00,15.43,15.45,15.37,15.37,8700.0,12.277,12.293,12.2293,12.2293,8700.0
2009-02-13 16:10:00,15.37,15.37,15.37,15.37,0.0,12.2293,12.2293,12.2293,12.2293,0.0
2009-02-17 09:30:00,15.0,15.04,14.91,14.91,340700.0,11.9349,11.9667,11.8633,11.8633,340700.0
2009-02-17 09:40:00,14.91,15.0,14.82,14.83,259700.0,11.8633,11.9349,11.7917,11.7996,259700.0
2009-02-17 09:50:00,14.82,14.87,14.75,14.85,393200.0,11.7917,11.8315,11.736,11.8156,393200.0
2009-02-17 10:00:00,14.86,14.91,14.85,14.89,220300.0,11.8235,11.8633,11.8156,11.8474,220300.0
2009-02-17 10:10:00,14.88,14.91,14.82,14.83,89900.0,11.8394,11.8633,11.7917,11.7996,89900.0
2009-02-17 10:20:00,14.82,14.86,14.81,14.86,89000.0,11.7917,11.8235,11.7837,11.8235,89000.0
2009-02-17 10:30:00,14.87,14.92,14.84,14.85,134200.0,11.8315,11.8713,11.8076,11.8156,134200.0
2009-02-17 10:40:00,14.86,14.91,14.84,14.89,192700.0,11.8235,11.8633,11.8076,11.8474,192700.0
2009-02-17 10:50:00,14.89,14.95,14.88,14.91,156100.0,11.8474,11.8951,11.8394,11.8633,156100.0
2009-02-17 11:00:00,14.91,14.91,14.84,14.85,107400.0,11.8633,11.8633,11.8076,11.8156,107400.0
2009-02-17 11:10:00,14.85,14.88,14.85,14.87,52800.0,11.8156,11.8394,11.8156,11.8315,52800.0
2009-02-17 11:20:00,14.87,14.89,14.84,14.85,69000.0,11.8315,11.8474,11.8076,11.8156,69000.0
2009-02-17 11:30:00,14.85,14.85,14.79,14.8,119700.0,11.8156,11.8156,11.7678,11.7758,119700.0
2009-02-17 11:40:00,14.81,14.84,14.81,14.82,66600.0,11.7837,11.8076,11.7837,11.7917,66600.0
2009-02-17 11:50:00,14.82,14.82,14.77,14.79,57900.0,11.7917,11.7917,11.7519,11.7678,57900.0
2009-02-17 12:00:00,14.8,14.85,14.79,14.82,91000.0,11.7758,11.8156,11.7678,11.7917,91000.0
2009-02-17 12:10:00,14.81,14.83,14.78,14.8,64400.0,11.7837,11.7996,11.7599,11.7758,64400.0
2009-02-17 12:20:00,14.81,14.81,14.75,14.79,70400.0,11.7837,11.7837,11.736,11.7678,70400.0
2009-02-17 12:30:00,14.79,14.82,14.79,14.81,39900.0,11.7678,11.7917,11.7678,11.7837,39900.0
2009-02-17 12:40:00,14.82,14.83,14.8,14.8,72900.0,11.7917,11.7996,11.7758,11.7758,72900.0
2009-02-17 12:50:00,14.8,14.84,14.79,14.83,134500.0,11.7758,11.8076,11.7678,11.7996,134500.0
2009-02-17 13:00:00,14.84,14.84,14.78,14.79,400300.0,11.8076,11.8076,11.7599,11.7678,400300.0
2009-02-17 13:10:00,14.79,14.81,14.77,14.77,77700.0,11.7678,11.7837,11.7519,11.7519,77700.0
2009-02-17 13:20:00,14.77,14.8,14.76,14.78,64800.0,11.7519,11.7758,11.7439,11.7599,64800.0
2009-02-17 13:30:00,14.79,14.83,14.77,14.82,129900.0,11.7678,11.7996,11.7519,11.7917,129900.0
2009-02-17 13:40:00,14.81,14.92,14.81,14.88,115600.0,11.7837,11.8713,11.7837,11.8394,115600.0
2009-02-17 13:50:00,14.89,14.89,14.82,14.83,55900.0,11.8474,11.8474,11.7917,11.7996,55900.0
2009-02-17 14:00:00,14.83,14.9,14.81,14.89,65600.0,11.7996,11.8553,11.7837,11.8474,65600.0
2009-02-17 14:10:00,14.88,14.91,14.88,14.89,65100.0,11.8394,11.8633,11.8394,11.8474,65100.0
2009-02-17 14:20:00,14.89,14.91,14.84,14.85,72200.0,11.8474,11.8633,11.8076,11.8156,72200.0
2009-02-17 14:30:00,14.85,14.96,14.85,14.93,95800.0,11.8156,11.9031,11.8156,11.8792,95800.0
2009-02-17 14:40:00,14.92,14.93,14.88,14.89,139500.0,11.8713,11.8792,11.8394,11.8474,139500.0
2009-02-17 14:50:00,14.88,14.92,14.84,14.87,174500.0,11.8394,11.8713,11.8076,11.8315,174500.0
2009-02-17 15:00:00,14.87,14.9,14.82,14.89,91600.0,11.8315,11.8553,11.7917,11.8474,91600.0
2009-02-17 15:10:00,14.89,14.91,14.84,14.84,89000.0,11.8474,11.8633,11.8076,11.8076,89000.0
2009-02-17 15:20:00,14.84,14.87,14.79,14.83,272000.0,11.8076,11.8315,11.7678,11.7996,272000.0
2009-02-17 15:30:00,14.83,15.01,14.83,14.98,295600.0,11.7996,11.9429,11.7996,11.919,295600.0
2009-02-17 15:40:00,14.97,14.97,14.85,14.86,510100.0,11.911,11.911,11.8156,11.8235,510100.0
2009-02-17 15:50:00,14.85,14.88,14.77,14.79,574200.0,11.8156,11.8394,11.7519,11.7678,574200.0
2009-02-17 16:00:00,14.78,14.85,14.75,14.85,10500.0,11.7599,11.8156,11.736,11.8156,10500.0
2009-02-17 16:10:00,14.85,14.85,14.85,14.85,0.0,11.8156,11.8156,11.8156,11.8156,0.0
2009-02-18 09:30:00,14.9,14.96,14.81,14.82,135800.0,11.8553,11.9031,11.7837,11.7917,135800.0
2009-02-18 09:40:00,14.82,14.91,14.82,14.85,160700.0,11.7917,11.8633,11.7917,11.8156,160700.0
2009-02-18 09:50:00,14.85,14.86,14.78,14.79,100900.0,11.8156,11.8235,11.7599,11.7678,100900.0
2009-02-18 10:00:00,14.79,14.82,14.68,14.69,170400.0,11.7678,11.7917,11.6803,11.6883,170400.0
2009-02-18 10:10:00,14.68,14.74,14.64,14.72,265800.0,11.6803,11.728,11.6485,11.7121,265800.0
2009-02-18 10:20:00,14.72,14.79,14.72,14.78,250700.0,11.7121,11.7678,11.7121,11.7599,250700.0
2009-02-18 10:30:00,14.79,14.85,14.79,14.81,134700.0,11.7678,11.8156,11.7678,11.7837,134700.0
2009-02-18 10:40:00,14.81,14.88,14.81,14.84,87100.0,11.7837,11.8394,11.7837,11.8076,87100.0
2009-02-18 10:50:00,14.84,14.85,14.8,14.82,101100.0,11.8076,11.8156,11.7758,11.7917,101100.0
2009-02-18 11:00:00,14.82,14.85,14.79,14.84,61300.0,11.7917,11.8156,11.7678,11.8076,61300.0
2009-02-18 11:10:00,14.84,14.92,14.84,14.91,53000.0,11.8076,11.8713,11.8076,11.8633,53000.0
2009-02-18 11:20:00,14.91,14.99,14.91,14.97,276400.0,11.8633,11.927,11.8633,11.911,276400.0
2009-02-18 11:30:00,14.96,14.97,14.93,14.95,55700.0,11.9031,11.911,11.8792,11.8951,55700.0
2009-02-18 11:40:00,14.95,14.99,14.94,14.94,62600.0,11.8951,11.927,11.8872,11.8872,62600.0
2009-02-18 11:50:00,14.94,14.95,14.9,14.92,56200.0,11.8872,11.8951,11.8553,11.8713,56200.0
2009-02-18 12:00:00,14.92,14.99,14.91,14.98,148100.0,11.8713,11.927,11.8633,11.919,148100.0
2009-02-18 12:10:00,14.98,15.0,14.94,14.94,78900.0,11.919,11.9349,11.8872,11.8872,78900.0
2009-02-18 12:20:00,14.94,14.95,14.88,14.9,67600.0,11.8872,11.8951,11.8394,11.8553,67600.0
2009-02-18 12:30:00,14.9,14.92,14.84,14.85,97200.0,11.8553,11.8713,11.8076,11.8156,97200.0
2009-02-18 12:40:00,14.85,14.89,14.85,14.87,42800.0,11.8156,11.8474,11.8156,11.8315,42800.0
2009-02-18 12:50:00,14.87,14.91,14.84,14.89,55200.0,11.8315,11.8633,11.8076,11.8474,55200.0
2009-02-18 13:00:00,14.9,14.93,14.83,14.84,118700.0,11.8553,11.8792,11.7996,11.8076,118700.0
2009-02-18 13:10:00,14.84,14.87,14.82,14.82,68000.0,11.8076,11.8315,11.7917,11.7917,68000.0
2009-02-18 13:20:00,14.81,14.83,14.8,14.82,168000.0,11.7837,11.7996,11.7758,11.7917,168000.0
2009-02-18 13:30:00,14.82,14.83,14.76,14.77,149400.0,11.7917,11.7996,11.7439,11.7519,149400.0
2009-02-18 13:40:00,14.77,14.78,14.74,14.77,65100.0,11.7519,11.7599,11.728,11.7519,65100.0
2009-02-18 13:50:00,14.76,14.78,14.74,14.76,163000.0,11.7439,11.7599,11.728,11.7439,163000.0
2009-02-18 14:00:00,14.77,14.81,14.73,14.81,244600.0,11.7519,11.7837,11.7201,11.7837,244600.0
2009-02-18 14:10:00,14.8,14.81,14.69,14.73,191200.0,11.7758,11.7837,11.6883,11.7201,191200.0
2009-02-18 14:20:00,14.74,14.8,14.73,14.78,130100.0,11.728,11.7758,11.7201,11.7599,130100.0
2009-02-18 14:30:00,14.79,14.82,14.74,14.75,239500.0,11.7678,11.7917,11.728,11.736,239500.0
2009-02-18 14:40:00,14.74,14.76,14.71,14.73,131900.0,11.728,11.7439,11.7042,11.7201,131900.0
2009-02-18 14:50:00,14.73,14.85,14.71,14.85,197200.0,11.7201,11.8156,11.7042,11.8156,197200.0
2009-02-18 15:00:00,14.85,14.86,14.77,14.77,215200.0,11.8156,11.8235,11.7519,11.7519,215200.0
2009-02-18 15:10:00,14.77,14.85,14.77,14.82,229800.0,11.7519,11.8156,11.7519,11.7917,229800.0
2009-02-18 15:20:00,14.82,14.86,14.77,14.77,509300.0,11.7917,11.8235,11.7519,11.7519,509300.0
2009-02-18 15:30:00,14.77,14.81,14.77,14.8,195700.0,11.7519,11.7837,11.7519,11.7758,195700.0
2009-02-18 15:40:00,14.8,14.83,14.78,14.79,216600.0,11.7758,11.7996,11.7599,11.7678,216600.0
2009-02-18 15:50:00,14.79,14.82,14.75,14.78,671500.0,11.7678,11.7917,11.736,11.7599,671500.0
2009-02-18 16:00:00,14.76,14.82,14.7,14.79,190200.0,11.7439,11.7917,11.6962,11.7678,190200.0
2009-02-18 16:10:00,14.79,14.79,14.79,14.79,0.0,11.7678,11.7678,11.7678,11.7678,0.0
2009-02-19 09:30:00,14.91,14.91,14.78,14.78,104900.0,11.8633,11.8633,11.7599,11.7599,104900.0
2009-02-19 09:40:00,14.78,14.82,14.75,14.76,60900.0,11.7599,11.7917,11.736,11.7439,60900.0
2009-02-19 09:50:00,14.75,14.81,14.74,14.8,79100.0,11.736,11.7837,11.728,11.7758,79100.0
2009-02-19 10:00:00,14.8,14.83,14.77,14.8,468500.0,11.7758,11.7996,11.7519,11.7758,468500.0
2009-02-19 10:10:00,14.8,14.8,14.7,14.71,171800.0,11.7758,11.7758,11.6962,11.7042,171800.0
2009-02-19 10:20:00,14.71,14.73,14.67,14.7,168800.0,11.7042,11.7201,11.6723,11.6962,168800.0
2009-02-19 10:30:00,14.71,14.71,14.63,14.64,91200.0,11.7042,11.7042,11.6405,11.6485,91200.0
2009-02-19 10:40:00,14.64,14.69,14.63,14.66,73500.0,11.6485,11.6883,11.6405,11.6644,73500.0
2009-02-19 10:50:00,14.66,14.66,14.61,14.61,91200.0,11.6644,11.6644,11.6246,11.6246,91200.0
2009-02-19 11:00:00,14.62,14.68,14.59,14.67,211400.0,11.6326,11.6803,11.6087,11.6723,211400.0
2009-02-19 11:10:00,14.68,14.69,14.67,14.68,80500.0,11.6803,11.6883,11.6723,11.6803,80500.0
2009-02-19 11:20:00,14.68,14.69,14.63,14.64,70500.0,11.6803,11.6883,11.6405,11.6485,70500.0
2009-02-19 11:30:00,14.63,14.64,14.6,14.61,99600.0,11.6405,11.6485,11.6166,11.6246,99600.0
2009-02-19 11:40:00,14.61,14.61,14.54,14.56,84800.0,11.6246,11.6246,11.5689,11.5848,84800.0
2009-02-19 11:50:00,14.56,14.58,14.53,14.53,82000.0,11.5848,11.6007,11.5609,11.5609,82000.0
2009-02-19 12:00:00,14.53,14.54,14.47,14.51,86800.0,11.5609,11.5689,11.5132,11.545,86800.0
2009-02-19 12:10:00,14.51,14.52,14.47,14.51,108700.0,11.545,11.553,11.5132,11.545,108700.0
2009-02-19 12:20:00,14.51,14.54,14.5,14.51,54800.0,11.545,11.5689,11.5371,11.545,54800.0
2009-02-19 12:30:00,14.51,14.56,14.51,14.56,49900.0,11.545,11.5848,11.545,11.5848,49900.0
2009-02-19 12:40:00,14.56,14.56,14.54,14.56,214200.0,11.5848,11.5848,11.5689,11.5848,214200.0
2009-02-19 12:50:00,14.56,14.58,14.55,14.55,66400.0,11.5848,11.6007,11.5769,11.5769,66400.0
2009-02-19 13:00:00,14.55,14.58,14.52,14.58,230200.0,11.5769,11.6007,11.553,11.6007,230200.0
2009-02-19 13:10:00,14.58,14.6,14.56,14.6,80900.0,11.6007,11.6166,11.5848,11.6166,80900.0
2009-02-19 13:20:00,14.6,14.62,14.59,14.62,55700.0,11.6166,11.6326,11.6087,11.6326,55700.0
2009-02-19 13:30:00,14.61,14.62,14.57,14.58,135500.0,11.6246,11.6326,11.5928,11.6007,135500.0
2009-02-19 13:40:00,14.58,14.58,14.55,14.55,153400.0,11.6007,11.6007,11.5769,11.5769,153400.0
2009-02-19 13:50:00,14.56,14.57,14.5,14.52,70800.0,11.5848,11.5928,11.5371,11.553,70800.0
2009-02-19 14:00:00,14.51,14.55,14.51,14.55,49700.0,11.545,11.5769,11.545,11.5769,49700.0
2009-02-19 14:10:00,14.54,14.55,14.47,14.47,71500.0,11.5689,11.5769,11.5132,11.5132,71500.0
2009-02-19 14:20:00,14.47,14.51,14.47,14.5,52100.0,11.5132,11.545,11.5132,11.5371,52100.0
2009-02-19 14:30:00,14.5,14.52,14.48,14.52,128600.0,11.5371,11.553,11.5212,11.553,128600.0
2009-02-19 14:40:00,14.52,14.52,14.45,14.45,167700.0,11.553,11.553,11.4973,11.4973,167700.0
2009-02-19 14:50:00,14.45,14.51,14.44,14.5,181400.0,11.4973,11.545,11.4893,11.5371,181400.0
2009-02-19 15:00:00,14.5,14.52,14.46,14.47,169200.0,11.5371,11.553,11.5053,11.5132,169200.0
2009-02-19 15:10:00,14.46,14.46,14.41,14.44,216200.0,11.5053,11.5053,11.4655,11.4893,216200.0
2009-02-19 15:20:00,14.44,14.51,14.42,14.5,483500.0,11.4893,11.545,11.4734,11.5371,483500.0
2009-02-19 15:30:00,14.5,14.5,14.4,14.4,277300.0,11.5371,11.5371,11.4575,11.4575,277300.0
2009-02-19 15:40:00,14.4,14.53,14.39,14.5,430600.0,11.4575,11.5609,11.4496,11.5371,430600.0
2009-02-19 15:50:00,14.5,14.51,14.41,14.42,1244700.0,11.5371,11.545,11.4655,11.4734,1244700.0
2009-02-19 16:00:00,14.4,14.4,14.4,14.4,17700.0,11.4575,11.4575,11.4575,11.4575,17700.0
2009-02-19 16:10:00,14.49,14.49,14.49,14.49,300.0,11.5291,11.5291,11.5291,11.5291,300.0
2009-02-20 09:30:00,14.28,14.37,14.21,14.34,257100.0,11.362,11.4336,11.3063,11.4098,257100.0
2009-02-20 09:40:00,14.34,14.46,14.31,14.44,238400.0,11.4098,11.5053,11.3859,11.4893,238400.0
2009-02-20 09:50:00,14.44,14.49,14.42,14.46,158800.0,11.4893,11.5291,11.4734,11.5053,158800.0
2009-02-20 10:00:00,14.46,14.57,14.43,14.54,161900.0,11.5053,11.5928,11.4814,11.5689,161900.0
2009-02-20 10:10:00,14.54,14.56,14.46,14.47,117300.0,11.5689,11.5848,11.5053,11.5132,117300.0
2009-02-20 10:20:00,14.47,14.48,14.42,14.47,160200.0,11.5132,11.5212,11.4734,11.5132,160200.0
2009-02-20 10:30:00,14.47,14.47,14.43,14.46,107800.0,11.5132,11.5132,11.4814,11.5053,107800.0
2009-02-20 10:40:00,14.46,14.5,14.43,14.47,103000.0,11.5053,11.5371,11.4814,11.5132,103000.0
2009-02-20 10:50:00,14.47,14.47,14.39,14.4,358200.0,11.5132,11.5132,11.4496,11.4575,358200.0
2009-02-20 11:00:00,14.4,14.43,14.38,14.39,178000.0,11.4575,11.4814,11.4416,11.4496,178000.0
2009-02-20 11:10:00,14.4,14.4,14.36,14.38,132000.0,11.4575,11.4575,11.4257,11.4416,132000.0
2009-02-20 11:20:00,14.39,14.42,14.37,14.41,150500.0,11.4496,11.4734,11.4336,11.4655,150500.0
2009-02-20 11:30:00,14.4,14.43,14.36,14.43,109800.0,11.4575,11.4814,11.4257,11.4814,109800.0
2009-02-20 11:40:00,14.43,14.43,14.39,14.43,82500.0,11.4814,11.4814,11.4496,11.4814,82500.0
2009-02-20 11:50:00,14.43,14.44,14.41,14.41,57700.0,11.4814,11.4893,11.4655,11.4655,57700.0
2009-02-20 12:00:00,14.41,14.46,14.41,14.46,88900.0,11.4655,11.5053,11.4655,11.5053,88900.0
2009-02-20 12:10:00,14.46,14.49,14.45,14.47,122600.0,11.5053,11.5291,11.4973,11.5132,122600.0
2009-02-20 12:20:00,14.47,14.47,14.43,14.44,38300.0,11.5132,11.5132,11.4814,11.4893,38300.0
2009-02-20 12:30:00,14.44,14.45,14.41,14.43,94300.0,11.4893,11.4973,11.4655,11.4814,94300.0
2009-02-20 12:40:00,14.44,14.44,14.34,14.35,162200.0,11.4893,11.4893,11.4098,11.4177,162200.0
2009-02-20 12:50:00,14.35,14.36,14.32,14.35,105300.0,11.4177,11.4257,11.3939,11.4177,105300.0
2009-02-20 13:00:00,14.35,14.35,14.3,14.3,171200.0,11.4177,11.4177,11.3779,11.3779,171200.0
2009-02-20 13:10:00,14.31,14.33,14.26,14.28,219500.0,11.3859,11.4018,11.3461,11.362,219500.0
2009-02-20 13:20:00,14.28,14.33,14.28,14.32,675100.0,11.362,11.4018,11.362,11.3939,675100.0
2009-02-20 13:30:00,14.31,14.32,14.29,14.31,153500.0,11.3859,11.3939,11.37,11.3859,153500.0
2009-02-20 13:40:00,14.31,14.35,14.3,14.32,98700.0,11.3859,11.4177,11.3779,11.3939,98700.0
2009-02-20 13:50:00,14.33,14.38,14.33,14.36,202300.0,11.4018,11.4416,11.4018,11.4257,202300.0
2009-02-20 14:00:00,14.36,14.36,14.32,14.35,40400.0,11.4257,11.4257,11.3939,11.4177,40400.0
2009-02-20 14:10:00,14.36,14.5,14.32,14.43,292500.0,11.4257,11.5371,11.3939,11.4814,292500.0
2009-02-20 14:20:00,14.44,14.58,14.42,14.51,204600.0,11.4893,11.6007,11.4734,11.545,204600.0
2009-02-20 14:30:00,14.51,14.59,14.48,14.58,1102000.0,11.545,11.6087,11.5212,11.6007,1102000.0
2009-02-20 14:40:00,14.58,14.61,14.54,14.61,2872500.0,11.6007,11.6246,11.5689,11.6246,2872500.0
2009-02-20 14:50:00,14.61,14.64,14.52,14.55,310400.0,11.6246,11.6485,11.553,11.5769,310400.0
2009-02-20 15:00:00,14.53,14.55,14.47,14.53,465500.0,11.5609,11.5769,11.5132,11.5609,465500.0
2009-02-20 15:10:00,14.52,14.56,14.47,14.53,233800.0,11.553,11.5848,11.5132,11.5609,233800.0
2009-02-20 15:20:00,14.53,14.54,14.42,14.43,538000.0,11.5609,11.5689,11.4734,11.4814,538000.0
2009-02-20 15:30:00,14.42,14.5,14.39,14.48,510200.0,11.4734,11.5371,11.4496,11.5212,510200.0
2009-02-20 15:40:00,14.47,14.5,14.41,14.46,437200.0,11.5132,11.5371,11.4655,11.5053,437200.0
2009-02-20 15:50:00,14.46,14.52,14.44,14.49,617300.0,11.5053,11.553,11.4893,11.5291,617300.0
2009-02-20 16:00:00,14.54,14.54,14.54,14.54,900.0,11.5689,11.5689,11.5689,11.5689,900.0
2009-02-20 16:10:00,14.54,14.54,14.54,14.54,0.0,11.5689,11.5689,11.5689,11.5689,0.0
2009-02-23 09:30:00,14.6,14.62,14.48,14.53,207000.0,11.6166,11.6326,11.5212,11.5609,207000.0
2009-02-23 09:40:00,14.53,14.53,14.38,14.39,196600.0,11.5609,11.5609,11.4416,11.4496,196600.0
2009-02-23 09:50:00,14.39,14.42,14.34,14.35,109300.0,11.4496,11.4734,11.4098,11.4177,109300.0
2009-02-23 10:00:00,14.35,14.35,14.28,14.31,121700.0,11.4177,11.4177,11.362,11.3859,121700.0
2009-02-23 10:10:00,14.31,14.31,14.26,14.29,118600.0,11.3859,11.3859,11.3461,11.37,118600.0
2009-02-23 10:20:00,14.29,14.31,14.28,14.3,143500.0,11.37,11.3859,11.362,11.3779,143500.0
2009-02-23 10:30:00,14.3,14.3,14.2,14.22,176300.0,11.3779,11.3779,11.2984,11.3143,176300.0
2009-02-23 10:40:00,14.22,14.26,14.2,14.26,71400.0,11.3143,11.3461,11.2984,11.3461,71400.0
2009-02-23 10:50:00,14.25,14.27,14.18,14.18,86800.0,11.3382,11.3541,11.2825,11.2825,86800.0
2009-02-23 11:00:00,14.19,14.22,14.18,14.2,93600.0,11.2904,11.3143,11.2825,11.2984,93600.0
2009-02-23 11:10:00,14.21,14.25,14.19,14.19,124100.0,11.3063,11.3382,11.2904,11.2904,124100.0
2009-02-23 11:20:00,14.2,14.25,14.19,14.22,61600.0,11.2984,11.3382,11.2904,11.3143,61600.0
2009-02-23 11:30:00,14.22,14.22,14.14,14.16,85000.0,11.3143,11.3143,11.2506,11.2666,85000.0
2009-02-23 11:40:00,14.15,14.16,14.12,14.13,76600.0,11.2586,11.2666,11.2347,11.2427,76600.0
2009-02-23 11:50:00,14.13,14.16,14.1,14.13,159500.0,11.2427,11.2666,11.2188,11.2427,159500.0
2009-02-23 12:00:00,14.13,14.13,14.1,14.1,40000.0,11.2427,11.2427,11.2188,11.2188,40000.0
2009-02-23 12:10:00,14.1,14.14,14.1,14.13,81400.0,11.2188,11.2506,11.2188,11.2427,81400.0
2009-02-23 12:20:00,14.13,14.15,14.12,14.13,68600.0,11.2427,11.2586,11.2347,11.2427,68600.0
2009-02-23 12:30:00,14.12,14.13,14.08,14.11,48300.0,11.2347,11.2427,11.2029,11.2268,48300.0
2009-02-23 12:40:00,14.11,14.11,14.04,14.05,101800.0,11.2268,11.2268,11.1711,11.179,101800.0
2009-02-23 12:50:00,14.06,14.07,14.01,14.02,79300.0,11.187,11.1949,11.1472,11.1552,79300.0
2009-02-23 13:00:00,14.01,14.1,14.0,14.1,130100.0,11.1472,11.2188,11.1392,11.2188,130100.0
2009-02-23 13:10:00,14.11,14.13,14.09,14.1,92700.0,11.2268,11.2427,11.2109,11.2188,92700.0
2009-02-23 13:20:00,14.1,14.11,14.08,14.09,60400.0,11.2188,11.2268,11.2029,11.2109,60400.0
2009-02-23 13:30:00,14.09,14.11,14.05,14.08,75600.0,11.2109,11.2268,11.179,11.2029,75600.0
2009-02-23 13:40:00,14.09,14.12,14.08,14.08,82400.0,11.2109,11.2347,11.2029,11.2029,82400.0
2009-02-23 13:50:00,14.08,14.08,14.04,14.05,112300.0,11.2029,11.2029,11.1711,11.179,112300.0
2009-02-23 14:00:00,14.06,14.07,14.01,14.03,102700.0,11.187,11.1949,11.1472,11.1631,102700.0
2009-02-23 14:10:00,14.03,14.12,14.02,14.1,191600.0,11.1631,11.2347,11.1552,11.2188,191600.0
2009-02-23 14:20:00,14.09,14.13,14.09,14.13,121200.0,11.2109,11.2427,11.2109,11.2427,121200.0
2009-02-23 14:30:00,14.13,14.14,14.07,14.1,107800.0,11.2427,11.2506,11.1949,11.2188,107800.0
2009-02-23 14:40:00,14.1,14.11,14.02,14.03,92900.0,11.2188,11.2268,11.1552,11.1631,92900.0
2009-02-23 14:50:00,14.03,14.04,13.95,13.96,1151900.0,11.1631,11.1711,11.0995,11.1074,1151900.0
2009-02-23 15:00:00,13.95,14.02,13.94,14.01,2287200.0,11.0995,11.1552,11.0915,11.1472,2287200.0
2009-02-23 15:10:00,14.0,14.04,13.96,13.97,2237200.0,11.1392,11.1711,11.1074,11.1154,2237200.0
2009-02-23 15:20:00,13.97,13.98,13.88,13.94,1318900.0,11.1154,11.1233,11.0438,11.0915,1318900.0
2009-02-23 15:30:00,13.94,14.01,13.94,13.95,684100.0,11.0915,11.1472,11.0915,11.0995,684100.0
2009-02-23 15:40:00,13.95,13.96,13.89,13.89,1485000.0,11.0995,11.1074,11.0517,11.0517,1485000.0
2009-02-23 15:50:00,13.88,13.93,13.83,13.92,1522500.0,11.0438,11.0836,11.004,11.0756,1522500.0
2009-02-24 09:30:00,13.99,14.1,13.91,14.09,303000.0,11.1313,11.2188,11.0676,11.2109,303000.0
2009-02-24 09:40:00,14.08,14.09,14.02,14.04,180600.0,11.2029,11.2109,11.1552,11.1711,180600.0
2009-02-24 09:50:00,14.04,14.07,13.99,13.99,108300.0,11.1711,11.1949,11.1313,11.1313,108300.0
2009-02-24 10:00:00,13.98,13.98,13.9,13.95,551600.0,11.1233,11.1233,11.0597,11.0995,551600.0
2009-02-24 10:10:00,13.95,13.97,13.91,13.94,151500.0,11.0995,11.1154,11.0676,11.0915,151500.0
2009-02-24 10:20:00,13.94,14.05,13.92,14.05,202500.0,11.0915,11.179,11.0756,11.179,202500.0
2009-02-24 10:30:00,14.04,14.13,14.04,14.09,231600.0,11.1711,11.2427,11.1711,11.2109,231600.0
2009-02-24 10:40:00,14.09,14.19,14.06,14.18,135700.0,11.2109,11.2904,11.187,11.2825,135700.0
2009-02-24 10:50:00,14.18,14.19,14.08,14.09,116900.0,11.2825,11.2904,11.2029,11.2109,116900.0
2009-02-24 11:00:00,14.09,14.13,14.07,14.07,90700.0,11.2109,11.2427,11.1949,11.1949,90700.0
2009-02-24 11:10:00,14.06,14.1,14.05,14.05,101500.0,11.187,11.2188,11.179,11.179,101500.0
2009-02-24 11:20:00,14.05,14.09,14.03,14.06,141000.0,11.179,11.2109,11.1631,11.187,141000.0
2009-02-24 11:30:00,14.07,14.07,14.02,14.04,73000.0,11.1949,11.1949,11.1552,11.1711,73000.0
2009-02-24 11:40:00,14.04,14.06,13.98,13.98,90600.0,11.1711,11.187,11.1233,11.1233,90600.0
2009-02-24 11:50:00,13.98,14.01,13.97,13.99,75500.0,11.1233,11.1472,11.1154,11.1313,75500.0
2009-02-24 12:00:00,13.98,14.03,13.97,13.97,127700.0,11.1233,11.1631,11.1154,11.1154,127700.0
2009-02-24 12:10:00,13.97,13.97,13.93,13.97,92400.0,11.1154,11.1154,11.0836,11.1154,92400.0
2009-02-24 12:20:00,13.98,14.0,13.97,14.0,107300.0,11.1233,11.1392,11.1154,11.1392,107300.0
2009-02-24 12:30:00,14.0,14.05,14.0,14.03,78200.0,11.1392,11.179,11.1392,11.1631,78200.0
2009-02-24 12:40:00,14.02,14.06,14.01,14.04,91500.0,11.1552,11.187,11.1472,11.1711,91500.0
2009-02-24 12:50:00,14.05,14.06,14.01,14.03,1338900.0,11.179,11.187,11.1472,11.1631,1338900.0
2009-02-24 13:00:00,14.03,14.06,14.01,14.03,111500.0,11.1631,11.187,11.1472,11.1631,111500.0
2009-02-24 13:10:00,14.03,14.03,13.95,13.97,63800.0,11.1631,11.1631,11.0995,11.1154,63800.0
2009-02-24 13:20:00,13.96,14.13,13.96,14.12,199300.0,11.1074,11.2427,11.1074,11.2347,199300.0
2009-02-24 13:30:00,14.13,14.17,14.12,14.16,201200.0,11.2427,11.2745,11.2347,11.2666,201200.0
2009-02-24 13:40:00,14.17,14.18,14.14,14.14,141200.0,11.2745,11.2825,11.2506,11.2506,141200.0
2009-02-24 13:50:00,14.15,14.21,14.15,14.19,140000.0,11.2586,11.3063,11.2586,11.2904,140000.0
2009-02-24 14:00:00,14.19,14.21,14.16,14.17,86200.0,11.2904,11.3063,11.2666,11.2745,86200.0
2009-02-24 14:10:00,14.17,14.29,14.15,14.29,147200.0,11.2745,11.37,11.2586,11.37,147200.0
2009-02-24 14:20:00,14.29,14.29,14.25,14.27,140800.0,11.37,11.37,11.3382,11.3541,140800.0
2009-02-24 14:30:00,14.27,14.3,14.25,14.28,113000.0,11.3541,11.3779,11.3382,11.362,113000.0
2009-02-24 14:40:00,14.27,14.3,14.22,14.25,100300.0,11.3541,11.3779,11.3143,11.3382,100300.0
2009-02-24 14:50:00,14.25,14.3,14.23,14.28,70500.0,11.3382,11.3779,11.3222,11.362,70500.0
2009-02-24 15:00:00,14.29,14.34,14.28,14.33,125600.0,11.37,11.4098,11.362,11.4018,125600.0
2009-02-24 15:10:00,14.34,14.4,14.32,14.39,107400.0,11.4098,11.4575,11.3939,11.4496,107400.0
2009-02-24 15:20:00,14.4,14.44,14.37,14.37,199700.0,11.4575,11.4893,11.4336,11.4336,199700.0
2009-02-24 15:30:00,14.37,14.39,14.29,14.34,661900.0,11.4336,11.4496,11.37,11.4098,661900.0
2009-02-24 15:40:00,14.35,14.37,14.29,14.36,163200.0,11.4177,11.4336,11.37,11.4257,163200.0
2009-02-24 15:50:00,14.36,14.38,14.26,14.31,474100.0,11.4257,11.4416,11.3461,11.3859,474100.0
2009-02-25 09:30:00,14.3,14.35,14.22,14.29,4431300.0,11.3779,11.4177,11.3143,11.37,4431300.0
2009-02-25 09:40:00,14.29,14.3,14.21,14.26,2528900.0,11.37,11.3779,11.3063,11.3461,2528900.0
2009-02-25 09:50:00,14.26,14.29,14.23,14.26,1726700.0,11.3461,11.37,11.3222,11.3461,1726700.0
2009-02-25 10:00:00,14.25,14.25,14.08,14.11,830400.0,11.3382,11.3382,11.2029,11.2268,830400.0
2009-02-25 10:10:00,14.1,14.12,14.06,14.11,203600.0,11.2188,11.2347,11.187,11.2268,203600.0
2009-02-25 10:20:00,14.11,14.17,14.11,14.16,195800.0,11.2268,11.2745,11.2268,11.2666,195800.0
2009-02-25 10:30:00,14.16,14.17,14.1,14.11,238800.0,11.2666,11.2745,11.2188,11.2268,238800.0
2009-02-25 10:40:00,14.12,14.13,14.01,14.04,545400.0,11.2347,11.2427,11.1472,11.1711,545400.0
2009-02-25 10:50:00,14.05,14.09,14.04,14.08,273100.0,11.179,11.2109,11.1711,11.2029,273100.0
2009-02-25 11:00:00,14.08,14.15,14.08,14.14,146000.0,11.2029,11.2586,11.2029,11.2506,146000.0
2009-02-25 11:10:00,14.14,14.15,14.13,14.14,91700.0,11.2506,11.2586,11.2427,11.2506,91700.0
2009-02-25 11:20:00,14.14,14.2,14.13,14.2,175600.0,11.2506,11.2984,11.2427,11.2984,175600.0
2009-02-25 11:30:00,14.2,14.22,14.18,14.2,102700.0,11.2984,11.3143,11.2825,11.2984,102700.0
2009-02-25 11:40:00,14.2,14.3,14.2,14.27,243300.0,11.2984,11.3779,11.2984,11.3541,243300.0
2009-02-25 11:50:00,14.28,14.28,14.15,14.16,150100.0,11.362,11.362,11.2586,11.2666,150100.0
2009-02-25 12:00:00,14.16,14.2,14.16,14.18,59200.0,11.2666,11.2984,11.2666,11.2825,59200.0
2009-02-25 12:10:00,14.18,14.19,14.15,14.15,58800.0,11.2825,11.2904,11.2586,11.2586,58800.0
2009-02-25 12:20:00,14.15,14.16,14.12,14.13,39500.0,11.2586,11.2666,11.2347,11.2427,39500.0
2009-02-25 12:30:00,14.13,14.17,14.13,14.17,55900.0,11.2427,11.2745,11.2427,11.2745,55900.0
2009-02-25 12:40:00,14.16,14.18,14.11,14.13,109300.0,11.2666,11.2825,11.2268,11.2427,109300.0
2009-02-25 12:50:00,14.14,14.19,14.14,14.18,111200.0,11.2506,11.2904,11.2506,11.2825,111200.0
2009-02-25 13:00:00,14.18,14.26,14.17,14.24,181400.0,11.2825,11.3461,11.2745,11.3302,181400.0
2009-02-25 13:10:00,14.25,14.25,14.21,14.23,104100.0,11.3382,11.3382,11.3063,11.3222,104100.0
2009-02-25 13:20:00,14.23,14.23,14.18,14.2,96300.0,11.3222,11.3222,11.2825,11.2984,96300.0
2009-02-25 13:30:00,14.2,14.29,14.2,14.28,76700.0,11.2984,11.37,11.2984,11.362,76700.0
2009-02-25 13:40:00,14.28,14.37,14.28,14.36,266700.0,11.362,11.4336,11.362,11.4257,266700.0
2009-02-25 13:50:00,14.38,14.44,14.36,14.41,202200.0,11.4416,11.4893,11.4257,11.4655,202200.0
2009-02-25 14:00:00,14.42,14.44,14.26,14.29,382900.0,11.4734,11.4893,11.3461,11.37,382900.0
2009-02-25 14:10:00,14.28,14.33,14.23,14.24,417200.0,11.362,11.4018,11.3222,11.3302,417200.0
2009-02-25 14:20:00,14.24,14.36,14.22,14.35,332200.0,11.3302,11.4257,11.3143,11.4177,332200.0
2009-02-25 14:30:00,14.35,14.37,14.3,14.32,260900.0,11.4177,11.4336,11.3779,11.3939,260900.0
2009-02-25 14:40:00,14.32,14.39,14.31,14.36,552200.0,11.3939,11.4496,11.3859,11.4257,552200.0
2009-02-25 14:50:00,14.36,14.42,14.35,14.36,249400.0,11.4257,11.4734,11.4177,11.4257,249400.0
2009-02-25 15:00:00,14.36,14.49,14.34,14.46,189900.0,11.4257,11.5291,11.4098,11.5053,189900.0
2009-02-25 15:10:00,14.46,14.57,14.4,14.55,190000.0,11.5053,11.5928,11.4575,11.5769,190000.0
2009-02-25 15:20:00,14.54,14.61,14.53,14.57,250900.0,11.5689,11.6246,11.5609,11.5928,250900.0
2009-02-25 15:30:00,14.57,14.63,14.56,14.57,603500.0,11.5928,11.6405,11.5848,11.5928,603500.0
2009-02-25 15:40:00,14.57,14.59,14.46,14.47,466900.0,11.5928,11.6087,11.5053,11.5132,466900.0
2009-02-25 15:50:00,14.47,14.48,14.34,14.36,1107800.0,11.5132,11.5212,11.4098,11.4257,1107800.0
2009-02-26 09:30:00,14.53,14.54,14.4,14.41,965200.0,11.5609,11.5689,11.4575,11.4655,965200.0
2009-02-26 09:40:00,14.4,14.46,14.38,14.41,128000.0,11.4575,11.5053,11.4416,11.4655,128000.0
2009-02-26 09:50:00,14.41,14.46,14.41,14.45,153700.0,11.4655,11.5053,11.4655,11.4973,153700.0
2009-02-26 10:00:00,14.45,14.53,14.43,14.5,196400.0,11.4973,11.5609,11.4814,11.5371,196400.0
2009-02-26 10:10:00,14.5,14.5,14.44,14.5,49600.0,11.5371,11.5371,11.4893,11.5371,49600.0
2009-02-26 10:20:00,14.5,14.57,14.5,14.55,89900.0,11.5371,11.5928,11.5371,11.5769,89900.0
2009-02-26 10:30:00,14.56,14.64,14.51,14.64,229400.0,11.5848,11.6485,11.545,11.6485,229400.0
2009-02-26 10:40:00,14.64,14.69,14.63,14.66,141200.0,11.6485,11.6883,11.6405,11.6644,141200.0
2009-02-26 10:50:00,14.66,14.67,14.63,14.66,78600.0,11.6644,11.6723,11.6405,11.6644,78600.0
2009-02-26 11:00:00,14.66,14.67,14.54,14.55,81900.0,11.6644,11.6723,11.5689,11.5769,81900.0
2009-02-26 11:10:00,14.54,14.58,14.53,14.57,72500.0,11.5689,11.6007,11.5609,11.5928,72500.0
2009-02-26 11:20:00,14.57,14.58,14.53,14.53,35000.0,11.5928,11.6007,11.5609,11.5609,35000.0
2009-02-26 11:30:00,14.52,14.54,14.51,14.53,46800.0,11.553,11.5689,11.545,11.5609,46800.0
2009-02-26 11:40:00,14.52,14.53,14.44,14.45,88800.0,11.553,11.5609,11.4893,11.4973,88800.0
2009-02-26 11:50:00,14.46,14.5,14.45,14.5,42600.0,11.5053,11.5371,11.4973,11.5371,42600.0
2009-02-26 12:00:00,14.5,14.53,14.5,14.52,43000.0,11.5371,11.5609,11.5371,11.553,43000.0
2009-02-26 12:10:00,14.52,14.53,14.46,14.46,52400.0,11.553,11.5609,11.5053,11.5053,52400.0
2009-02-26 12:20:00,14.46,14.47,14.4,14.42,116100.0,11.5053,11.5132,11.4575,11.4734,116100.0
2009-02-26 12:30:00,14.42,14.46,14.41,14.45,42500.0,11.4734,11.5053,11.4655,11.4973,42500.0
2009-02-26 12:40:00,14.45,14.48,14.42,14.48,34900.0,11.4973,11.5212,11.4734,11.5212,34900.0
2009-02-26 12:50:00,14.47,14.51,14.43,14.43,80100.0,11.5132,11.545,11.4814,11.4814,80100.0
2009-02-26 13:00:00,14.44,14.45,14.41,14.41,40200.0,11.4893,11.4973,11.4655,11.4655,40200.0
2009-02-26 13:10:00,14.4,14.4,14.33,14.35,65400.0,11.4575,11.4575,11.4018,11.4177,65400.0
2009-02-26 13:20:00,14.36,14.44,14.36,14.42,41300.0,11.4257,11.4893,11.4257,11.4734,41300.0
2009-02-26 13:30:00,14.41,14.45,14.4,14.4,50900.0,11.4655,11.4973,11.4575,11.4575,50900.0
2009-02-26 13:40:00,14.41,14.49,14.41,14.47,46500.0,11.4655,11.5291,11.4655,11.5132,46500.0
2009-02-26 13:50:00,14.48,14.49,14.44,14.47,37300.0,11.5212,11.5291,11.4893,11.5132,37300.0
2009-02-26 14:00:00,14.46,14.46,14.39,14.41,108700.0,11.5053,11.5053,11.4496,11.4655,108700.0
2009-02-26 14:10:00,14.41,14.44,14.4,14.44,54100.0,11.4655,11.4893,11.4575,11.4893,54100.0
2009-02-26 14:20:00,14.45,14.48,14.45,14.45,90400.0,11.4973,11.5212,11.4973,11.4973,90400.0
2009-02-26 14:30:00,14.45,14.45,14.38,14.42,145200.0,11.4973,11.4973,11.4416,11.4734,145200.0
2009-02-26 14:40:00,14.42,14.42,14.38,14.41,60000.0,11.4734,11.4734,11.4416,11.4655,60000.0
2009-02-26 14:50:00,14.4,14.41,14.28,14.31,96200.0,11.4575,11.4655,11.362,11.3859,96200.0
2009-02-26 15:00:00,14.3,14.31,14.26,14.29,976800.0,11.3779,11.3859,11.3461,11.37,976800.0
2009-02-26 15:10:00,14.28,14.3,14.22,14.25,214800.0,11.362,11.3779,11.3143,11.3382,214800.0
2009-02-26 15:20:00,14.25,14.31,14.23,14.29,1017400.0,11.3382,11.3859,11.3222,11.37,1017400.0
2009-02-26 15:30:00,14.28,14.35,14.26,14.32,232100.0,11.362,11.4177,11.3461,11.3939,232100.0
2009-02-26 15:40:00,14.31,14.37,14.31,14.36,222700.0,11.3859,11.4336,11.3859,11.4257,222700.0
2009-02-26 15:50:00,14.35,14.35,14.22,14.23,377700.0,11.4177,11.4177,11.3143,11.3222,377700.0
2009-02-27 09:30:00,14.05,14.13,14.03,14.08,246200.0,11.179,11.2427,11.1631,11.2029,246200.0
2009-02-27 09:40:00,14.08,14.23,14.06,14.18,187500.0,11.2029,11.3222,11.187,11.2825,187500.0
2009-02-27 09:50:00,14.18,14.27,14.15,14.23,83100.0,11.2825,11.3541,11.2586,11.3222,83100.0
2009-02-27 10:00:00,14.23,14.28,14.2,14.2,238500.0,11.3222,11.362,11.2984,11.2984,238500.0
2009-02-27 10:10:00,14.2,14.23,14.17,14.23,86000.0,11.2984,11.3222,11.2745,11.3222,86000.0
2009-02-27 10:20:00,14.25,14.35,14.25,14.28,143100.0,11.3382,11.4177,11.3382,11.362,143100.0
2009-02-27 10:30:00,14.27,14.29,14.23,14.25,90300.0,11.3541,11.37,11.3222,11.3382,90300.0
2009-02-27 10:40:00,14.25,14.32,14.23,14.3,169400.0,11.3382,11.3939,11.3222,11.3779,169400.0
2009-02-27 10:50:00,14.3,14.32,14.22,14.25,66100.0,11.3779,11.3939,11.3143,11.3382,66100.0
2009-02-27 11:00:00,14.25,14.26,14.18,14.22,37800.0,11.3382,11.3461,11.2825,11.3143,37800.0
2009-02-27 11:10:00,14.22,14.23,14.16,14.17,64100.0,11.3143,11.3222,11.2666,11.2745,64100.0
2009-02-27 11:20:00,14.18,14.21,14.16,14.21,113700.0,11.2825,11.3063,11.2666,11.3063,113700.0
2009-02-27 11:30:00,14.21,14.24,14.19,14.23,93000.0,11.3063,11.3302,11.2904,11.3222,93000.0
2009-02-27 11:40:00,14.24,14.34,14.24,14.32,138400.0,11.3302,11.4098,11.3302,11.3939,138400.0
2009-02-27 11:50:00,14.31,14.32,14.26,14.31,108100.0,11.3859,11.3939,11.3461,11.3859,108100.0
2009-02-27 12:00:00,14.31,14.35,14.31,14.33,129500.0,11.3859,11.4177,11.3859,11.4018,129500.0
2009-02-27 12:10:00,14.33,14.35,14.28,14.28,155300.0,11.4018,11.4177,11.362,11.362,155300.0
2009-02-27 12:20:00,14.28,14.32,14.28,14.3,33700.0,11.362,11.3939,11.362,11.3779,33700.0
2009-02-27 12:30:00,14.3,14.32,14.21,14.22,91500.0,11.3779,11.3939,11.3063,11.3143,91500.0
2009-02-27 12:40:00,14.21,14.23,14.19,14.23,86300.0,11.3063,11.3222,11.2904,11.3222,86300.0
2009-02-27 12:50:00,14.24,14.26,14.22,14.26,56200.0,11.3302,11.3461,11.3143,11.3461,56200.0
2009-02-27 13:00:00,14.27,14.32,14.27,14.32,96500.0,11.3541,11.3939,11.3541,11.3939,96500.0
2009-02-27 13:10:00,14.32,14.33,14.25,14.3,113900.0,11.3939,11.4018,11.3382,11.3779,113900.0
2009-02-27 13:20:00,14.29,14.32,14.27,14.3,82200.0,11.37,11.3939,11.3541,11.3779,82200.0
2009-02-27 13:30:00,14.3,14.35,14.21,14.23,310400.0,11.3779,11.4177,11.3063,11.3222,310400.0
2009-02-27 13:40:00,14.24,14.3,14.22,14.3,163600.0,11.3302,11.3779,11.3143,11.3779,163600.0
2009-02-27 13:50:00,14.3,14.36,14.29,14.35,595900.0,11.3779,11.4257,11.37,11.4177,595900.0
2009-02-27 14:00:00,14.35,14.41,14.33,14.35,302700.0,11.4177,11.4655,11.4018,11.4177,302700.0
2009-02-27 14:10:00,14.35,14.38,14.32,14.36,122100.0,11.4177,11.4416,11.3939,11.4257,122100.0
2009-02-27 14:20:00,14.37,14.37,14.27,14.29,137300.0,11.4336,11.4336,11.3541,11.37,137300.0
2009-02-27 14:30:00,14.28,14.31,14.26,14.27,117100.0,11.362,11.3859,11.3461,11.3541,117100.0
2009-02-27 14:40:00,14.27,14.35,14.26,14.35,248000.0,11.3541,11.4177,11.3461,11.4177,248000.0
2009-02-27 14:50:00,14.35,14.37,14.33,14.37,145900.0,11.4177,11.4336,11.4018,11.4336,145900.0
2009-02-27 15:00:00,14.36,14.36,14.28,14.3,179900.0,11.4257,11.4257,11.362,11.3779,179900.0
2009-02-27 15:10:00,14.3,14.3,14.19,14.22,142300.0,11.3779,11.3779,11.2904,11.3143,142300.0
2009-02-27 15:20:00,14.21,14.29,14.18,14.21,245700.0,11.3063,11.37,11.2825,11.3063,245700.0
2009-02-27 15:30:00,14.21,14.3,14.2,14.23,346600.0,11.3063,11.3779,11.2984,11.3222,346600.0
2009-02-27 15:40:00,14.23,14.34,14.22,14.32,392100.0,11.3222,11.4098,11.3143,11.3939,392100.0
2009-02-27 15:50:00,14.31,14.32,14.16,14.21,540700.0,11.3859,11.3939,11.2666,11.3063,540700.0
2009-03-02 09:30:00,13.94,14.07,13.88,14.06,271300.0,11.0915,11.1949,11.0438,11.187,271300.0
2009-03-02 09:40:00,14.06,14.12,14.05,14.12,178000.0,11.187,11.2347,11.179,11.2347,178000.0
2009-03-02 09:50:00,14.12,14.18,14.09,14.1,248500.0,11.2347,11.2825,11.2109,11.2188,248500.0
2009-03-02 10:00:00,14.11,14.17,14.04,14.06,213400.0,11.2268,11.2745,11.1711,11.187,213400.0
2009-03-02 10:10:00,14.06,14.07,13.99,14.02,100900.0,11.187,11.1949,11.1313,11.1552,100900.0
2009-03-02 10:20:00,14.01,14.07,13.99,14.04,474600.0,11.1472,11.1949,11.1313,11.1711,474600.0
2009-03-02 10:30:00,14.04,14.07,14.02,14.03,72900.0,11.1711,11.1949,11.1552,11.1631,72900.0
2009-03-02 10:40:00,14.03,14.03,13.98,13.99,114000.0,11.1631,11.1631,11.1233,11.1313,114000.0
2009-03-02 10:50:00,13.99,14.0,13.97,13.98,63600.0,11.1313,11.1392,11.1154,11.1233,63600.0
2009-03-02 11:00:00,13.99,14.02,13.96,13.97,101200.0,11.1313,11.1552,11.1074,11.1154,101200.0
2009-03-02 11:10:00,13.98,14.0,13.97,13.99,474900.0,11.1233,11.1392,11.1154,11.1313,474900.0
2009-03-02 11:20:00,14.0,14.03,13.95,13.95,77200.0,11.1392,11.1631,11.0995,11.0995,77200.0
2009-03-02 11:30:00,13.95,13.96,13.9,13.93,114700.0,11.0995,11.1074,11.0597,11.0836,114700.0
2009-03-02 11:40:00,13.93,13.95,13.91,13.91,94300.0,11.0836,11.0995,11.0676,11.0676,94300.0
2009-03-02 11:50:00,13.92,13.92,13.84,13.88,148700.0,11.0756,11.0756,11.0119,11.0438,148700.0
2009-03-02 12:00:00,13.89,13.92,13.86,13.91,100900.0,11.0517,11.0756,11.0279,11.0676,100900.0
2009-03-02 12:10:00,13.9,13.9,13.85,13.85,80700.0,11.0597,11.0597,11.0199,11.0199,80700.0
2009-03-02 12:20:00,13.86,13.91,13.86,13.89,71800.0,11.0279,11.0676,11.0279,11.0517,71800.0
2009-03-02 12:30:00,13.89,13.92,13.87,13.88,45900.0,11.0517,11.0756,11.0358,11.0438,45900.0
2009-03-02 12:40:00,13.87,13.88,13.82,13.83,106600.0,11.0358,11.0438,10.996,11.004,106600.0
2009-03-02 12:50:00,13.83,13.87,13.79,13.8,118900.0,11.004,11.0358,10.9722,10.9801,118900.0
2009-03-02 13:00:00,13.8,13.86,13.8,13.86,144400.0,10.9801,11.0279,10.9801,11.0279,144400.0
2009-03-02 13:10:00,13.87,13.87,13.79,13.8,213600.0,11.0358,11.0358,10.9722,10.9801,213600.0
2009-03-02 13:20:00,13.8,13.81,13.76,13.79,80300.0,10.9801,10.9881,10.9483,10.9722,80300.0
2009-03-02 13:30:00,13.8,13.8,13.75,13.76,86000.0,10.9801,10.9801,10.9403,10.9483,86000.0
2009-03-02 13:40:00,13.76,13.81,13.75,13.81,106600.0,10.9483,10.9881,10.9403,10.9881,106600.0
2009-03-02 13:50:00,13.81,13.86,13.79,13.86,339400.0,10.9881,11.0279,10.9722,11.0279,339400.0
2009-03-02 14:00:00,13.85,13.86,13.81,13.82,97800.0,11.0199,11.0279,10.9881,10.996,97800.0
2009-03-02 14:10:00,13.82,13.88,13.81,13.81,65800.0,10.996,11.0438,10.9881,10.9881,65800.0
2009-03-02 14:20:00,13.82,13.82,13.76,13.78,206000.0,10.996,10.996,10.9483,10.9642,206000.0
2009-03-02 14:30:00,13.79,13.9,13.76,13.86,234300.0,10.9722,11.0597,10.9483,11.0279,234300.0
2009-03-02 14:40:00,13.86,13.9,13.82,13.82,169900.0,11.0279,11.0597,10.996,10.996,169900.0
2009-03-02 14:50:00,13.82,13.85,13.76,13.78,178100.0,10.996,11.0199,10.9483,10.9642,178100.0
2009-03-02 15:00:00,13.79,13.8,13.72,13.74,173100.0,10.9722,10.9801,10.9165,10.9324,173100.0
2009-03-02 15:10:00,13.75,13.8,13.72,13.72,97700.0,10.9403,10.9801,10.9165,10.9165,97700.0
2009-03-02 15:20:00,13.71,13.79,13.71,13.78,144400.0,10.9085,10.9722,10.9085,10.9642,144400.0
2009-03-02 15:30:00,13.78,13.82,13.74,13.75,296400.0,10.9642,10.996,10.9324,10.9403,296400.0
2009-03-02 15:40:00,13.76,13.78,13.69,13.69,403500.0,10.9483,10.9642,10.8926,10.8926,403500.0
2009-03-02 15:50:00,13.69,13.78,13.67,13.77,649100.0,10.8926,10.9642,10.8767,10.9562,649100.0
2009-03-03 09:30:00,13.89,13.93,13.81,13.87,211600.0,11.0517,11.0836,10.9881,11.0358,211600.0
2009-03-03 09:40:00,13.87,13.87,13.77,13.81,190700.0,11.0358,11.0358,10.9562,10.9881,190700.0
2009-03-03 09:50:00,13.81,13.85,13.8,13.83,116100.0,10.9881,11.0199,10.9801,11.004,116100.0
2009-03-03 10:00:00,13.82,13.87,13.78,13.85,307000.0,10.996,11.0358,10.9642,11.0199,307000.0
2009-03-03 10:10:00,13.84,13.84,13.74,13.78,173600.0,11.0119,11.0119,10.9324,10.9642,173600.0
2009-03-03 10:20:00,13.78,13.85,13.77,13.82,130100.0,10.9642,11.0199,10.9562,10.996,130100.0
2009-03-03 10:30:00,13.81,13.83,13.76,13.83,82800.0,10.9881,11.004,10.9483,11.004,82800.0
2009-03-03 10:40:00,13.83,13.86,13.82,13.83,85300.0,11.004,11.0279,10.996,11.004,85300.0
2009-03-03 10:50:00,13.83,13.85,13.77,13.79,104700.0,11.004,11.0199,10.9562,10.9722,104700.0
2009-03-03 11:00:00,13.79,13.8,13.72,13.76,75400.0,10.9722,10.9801,10.9165,10.9483,75400.0
2009-03-03 11:10:00,13.75,13.75,13.64,13.66,154700.0,10.9403,10.9403,10.8528,10.8687,154700.0
2009-03-03 11:20:00,13.67,13.71,13.65,13.7,74400.0,10.8767,10.9085,10.8608,10.9005,74400.0
2009-03-03 11:30:00,13.7,13.71,13.62,13.62,134400.0,10.9005,10.9085,10.8369,10.8369,134400.0
2009-03-03 11:40:00,13.62,13.65,13.61,13.63,219200.0,10.8369,10.8608,10.8289,10.8449,219200.0
2009-03-03 11:50:00,13.62,13.64,13.58,13.62,157100.0,10.8369,10.8528,10.8051,10.8369,157100.0
2009-03-03 12:00:00,13.62,13.71,13.62,13.69,88900.0,10.8369,10.9085,10.8369,10.8926,88900.0
2009-03-03 12:10:00,13.7,13.75,13.67,13.75,377200.0,10.9005,10.9403,10.8767,10.9403,377200.0
2009-03-03 12:20:00,13.75,13.81,13.73,13.79,248100.0,10.9403,10.9881,10.9244,10.9722,248100.0
2009-03-03 12:30:00,13.78,13.78,13.73,13.73,187600.0,10.9642,10.9642,10.9244,10.9244,187600.0
2009-03-03 12:40:00,13.73,13.77,13.72,13.74,95800.0,10.9244,10.9562,10.9165,10.9324,95800.0
2009-03-03 12:50:00,13.73,13.73,13.68,13.68,147400.0,10.9244,10.9244,10.8846,10.8846,147400.0
2009-03-03 13:00:00,13.68,13.69,13.65,13.68,104100.0,10.8846,10.8926,10.8608,10.8846,104100.0
2009-03-03 13:10:00,13.67,13.75,13.66,13.75,101600.0,10.8767,10.9403,10.8687,10.9403,101600.0
2009-03-03 13:20:00,13.75,13.77,13.69,13.69,119100.0,10.9403,10.9562,10.8926,10.8926,119100.0
2009-03-03 13:30:00,13.68,13.71,13.64,13.65,138200.0,10.8846,10.9085,10.8528,10.8608,138200.0
2009-03-03 13:40:00,13.66,13.71,13.66,13.66,285200.0,10.8687,10.9085,10.8687,10.8687,285200.0
2009-03-03 13:50:00,13.66,13.79,13.65,13.77,202400.0,10.8687,10.9722,10.8608,10.9562,202400.0
2009-03-03 14:00:00,13.76,13.82,13.76,13.78,190800.0,10.9483,10.996,10.9483,10.9642,190800.0
2009-03-03 14:10:00,13.78,13.85,13.78,13.8,151200.0,10.9642,11.0199,10.9642,10.9801,151200.0
2009-03-03 14:20:00,13.79,13.88,13.78,13.84,121300.0,10.9722,11.0438,10.9642,11.0119,121300.0
2009-03-03 14:30:00,13.85,13.95,13.84,13.92,203700.0,11.0199,11.0995,11.0119,11.0756,203700.0
2009-03-03 14:40:00,13.92,13.95,13.83,13.87,270700.0,11.0756,11.0995,11.004,11.0358,270700.0
2009-03-03 14:50:00,13.87,13.93,13.82,13.9,169600.0,11.0358,11.0836,10.996,11.0597,169600.0
2009-03-03 15:00:00,13.9,13.9,13.8,13.83,201200.0,11.0597,11.0597,10.9801,11.004,201200.0
2009-03-03 15:10:00,13.82,13.85,13.78,13.82,161100.0,10.996,11.0199,10.9642,10.996,161100.0
2009-03-03 15:20:00,13.81,13.84,13.72,13.75,265700.0,10.9881,11.0119,10.9165,10.9403,265700.0
2009-03-03 15:30:00,13.75,13.77,13.7,13.7,261100.0,10.9403,10.9562,10.9005,10.9005,261100.0
2009-03-03 15:40:00,13.69,13.75,13.69,13.72,278800.0,10.8926,10.9403,10.8926,10.9165,278800.0
2009-03-03 15:50:00,13.72,13.8,13.67,13.7,397600.0,10.9165,10.9801,10.8767,10.9005,397600.0
2009-03-04 09:30:00,13.92,13.97,13.87,13.96,251100.0,11.0756,11.1154,11.0358,11.1074,251100.0
2009-03-04 09:40:00,13.95,13.98,13.92,13.93,249200.0,11.0995,11.1233,11.0756,11.0836,249200.0
2009-03-04 09:50:00,13.93,13.94,13.87,13.89,130000.0,11.0836,11.0915,11.0358,11.0517,130000.0
2009-03-04 10:00:00,13.89,13.95,13.89,13.91,198900.0,11.0517,11.0995,11.0517,11.0676,198900.0
2009-03-04 10:10:00,13.91,13.91,13.86,13.88,140000.0,11.0676,11.0676,11.0279,11.0438,140000.0
2009-03-04 10:20:00,13.88,13.92,13.84,13.92,155200.0,11.0438,11.0756,11.0119,11.0756,155200.0
2009-03-04 10:30:00,13.92,13.96,13.91,13.95,272400.0,11.0756,11.1074,11.0676,11.0995,272400.0
2009-03-04 10:40:00,13.95,14.04,13.95,14.02,261100.0,11.0995,11.1711,11.0995,11.1552,261100.0
2009-03-04 10:50:00,14.01,14.05,14.0,14.01,115000.0,11.1472,11.179,11.1392,11.1472,115000.0
2009-03-04 11:00:00,14.02,14.12,14.02,14.09,164700.0,11.1552,11.2347,11.1552,11.2109,164700.0
2009-03-04 11:10:00,14.09,14.11,14.07,14.07,77600.0,11.2109,11.2268,11.1949,11.1949,77600.0
2009-03-04 11:20:00,14.07,14.13,14.05,14.13,113600.0,11.1949,11.2427,11.179,11.2427,113600.0
2009-03-04 11:30:00,14.14,14.16,14.12,14.13,82400.0,11.2506,11.2666,11.2347,11.2427,82400.0
2009-03-04 11:40:00,14.12,14.12,14.07,14.1,230400.0,11.2347,11.2347,11.1949,11.2188,230400.0
2009-03-04 11:50:00,14.11,14.15,14.11,14.12,66100.0,11.2268,11.2586,11.2268,11.2347,66100.0
2009-03-04 12:00:00,14.13,14.13,14.05,14.05,170300.0,11.2427,11.2427,11.179,11.179,170300.0
2009-03-04 12:10:00,14.05,14.07,14.01,14.01,150200.0,11.179,11.1949,11.1472,11.1472,150200.0
2009-03-04 12:20:00,14.0,14.07,14.0,14.06,105900.0,11.1392,11.1949,11.1392,11.187,105900.0
2009-03-04 12:30:00,14.06,14.09,14.05,14.09,90900.0,11.187,11.2109,11.179,11.2109,90900.0
2009-03-04 12:40:00,14.09,14.09,14.01,14.03,68100.0,11.2109,11.2109,11.1472,11.1631,68100.0
2009-03-04 12:50:00,14.02,14.05,14.01,14.05,95600.0,11.1552,11.179,11.1472,11.179,95600.0
2009-03-04 13:00:00,14.04,14.05,13.99,14.01,98000.0,11.1711,11.179,11.1313,11.1472,98000.0
2009-03-04 13:10:00,14.02,14.06,14.01,14.05,94700.0,11.1552,11.187,11.1472,11.179,94700.0
2009-03-04 13:20:00,14.05,14.08,14.04,14.06,154000.0,11.179,11.2029,11.1711,11.187,154000.0
2009-03-04 13:30:00,14.06,14.11,14.04,14.04,146200.0,11.187,11.2268,11.1711,11.1711,146200.0
2009-03-04 13:40:00,14.05,14.1,14.04,14.08,63900.0,11.179,11.2188,11.1711,11.2029,63900.0
2009-03-04 13:50:00,14.09,14.1,14.06,14.06,88500.0,11.2109,11.2188,11.187,11.187,88500.0
2009-03-04 14:00:00,14.06,14.15,14.05,14.13,126000.0,11.187,11.2586,11.179,11.2427,126000.0
2009-03-04 14:10:00,14.14,14.17,14.11,14.15,88600.0,11.2506,11.2745,11.2268,11.2586,88600.0
2009-03-04 14:20:00,14.15,14.15,14.1,14.11,60400.0,11.2586,11.2586,11.2188,11.2268,60400.0
2009-03-04 14:30:00,14.12,14.18,14.09,14.16,60600.0,11.2347,11.2825,11.2109,11.2666,60600.0
2009-03-04 14:40:00,14.16,14.21,14.13,14.2,102600.0,11.2666,11.3063,11.2427,11.2984,102600.0
2009-03-04 14:50:00,14.2,14.22,14.18,14.21,340800.0,11.2984,11.3143,11.2825,11.3063,340800.0
2009-03-04 15:00:00,14.21,14.24,14.18,14.2,115300.0,11.3063,11.3302,11.2825,11.2984,115300.0
2009-03-04 15:10:00,14.21,14.27,14.2,14.25,324700.0,11.3063,11.3541,11.2984,11.3382,324700.0
2009-03-04 15:20:00,14.26,14.26,14.21,14.26,77400.0,11.3461,11.3461,11.3063,11.3461,77400.0
2009-03-04 15:30:00,14.26,14.26,14.17,14.2,168200.0,11.3461,11.3461,11.2745,11.2984,168200.0
2009-03-04 15:40:00,14.2,14.2,14.11,14.11,230000.0,11.2984,11.2984,11.2268,11.2268,230000.0
2009-03-04 15:50:00,14.11,14.14,14.02,14.02,621100.0,11.2268,11.2506,11.1552,11.1552,621100.0
2009-03-05 09:30:00,13.84,13.95,13.79,13.94,318100.0,11.0119,11.0995,10.9722,11.0915,318100.0
2009-03-05 09:40:00,13.93,14.0,13.91,13.97,90800.0,11.0836,11.1392,11.0676,11.1154,90800.0
2009-03-05 09:50:00,13.96,14.0,13.95,13.97,105600.0,11.1074,11.1392,11.0995,11.1154,105600.0
2009-03-05 10:00:00,13.97,14.04,13.97,13.99,494500.0,11.1154,11.1711,11.1154,11.1313,494500.0
2009-03-05 10:10:00,13.98,13.98,13.9,13.95,87500.0,11.1233,11.1233,11.0597,11.0995,87500.0
2009-03-05 10:20:00,13.94,13.95,13.88,13.92,122100.0,11.0915,11.0995,11.0438,11.0756,122100.0
2009-03-05 10:30:00,13.92,13.96,13.9,13.94,119400.0,11.0756,11.1074,11.0597,11.0915,119400.0
2009-03-05 10:40:00,13.94,13.99,13.86,13.89,106900.0,11.0915,11.1313,11.0279,11.0517,106900.0
2009-03-05 10:50:00,13.89,13.9,13.83,13.83,77600.0,11.0517,11.0597,11.004,11.004,77600.0
2009-03-05 11:00:00,13.83,13.88,13.82,13.86,107800.0,11.004,11.0438,10.996,11.0279,107800.0
2009-03-05 11:10:00,13.86,13.87,13.75,13.76,162800.0,11.0279,11.0358,10.9403,10.9483,162800.0
2009-03-05 11:20:00,13.76,13.77,13.72,13.73,194400.0,10.9483,10.9562,10.9165,10.9244,194400.0
2009-03-05 11:30:00,13.74,13.8,13.72,13.8,121200.0,10.9324,10.9801,10.9165,10.9801,121200.0
2009-03-05 11:40:00,13.79,13.8,13.76,13.78,32500.0,10.9722,10.9801,10.9483,10.9642,32500.0
2009-03-05 11:50:00,13.79,13.79,13.71,13.74,50000.0,10.9722,10.9722,10.9085,10.9324,50000.0
2009-03-05 12:00:00,13.74,13.75,13.68,13.7,63200.0,10.9324,10.9403,10.8846,10.9005,63200.0
2009-03-05 12:10:00,13.7,13.73,13.67,13.73,46400.0,10.9005,10.9244,10.8767,10.9244,46400.0
2009-03-05 12:20:00,13.73,13.78,13.72,13.78,43900.0,10.9244,10.9642,10.9165,10.9642,43900.0
2009-03-05 12:30:00,13.78,13.78,13.75,13.78,33600.0,10.9642,10.9642,10.9403,10.9642,33600.0
2009-03-05 12:40:00,13.78,13.79,13.71,13.71,39500.0,10.9642,10.9722,10.9085,10.9085,39500.0
2009-03-05 12:50:00,13.72,13.73,13.69,13.7,53200.0,10.9165,10.9244,10.8926,10.9005,53200.0
2009-03-05 13:00:00,13.7,13.77,13.69,13.77,81200.0,10.9005,10.9562,10.8926,10.9562,81200.0
2009-03-05 13:10:00,13.76,13.83,13.76,13.82,195100.0,10.9483,11.004,10.9483,10.996,195100.0
2009-03-05 13:20:00,13.82,13.82,13.75,13.78,123000.0,10.996,10.996,10.9403,10.9642,123000.0
2009-03-05 13:30:00,13.78,13.78,13.73,13.73,29200.0,10.9642,10.9642,10.9244,10.9244,29200.0
2009-03-05 13:40:00,13.73,13.78,13.69,13.69,95400.0,10.9244,10.9642,10.8926,10.8926,95400.0
2009-03-05 13:50:00,13.7,13.75,13.69,13.73,83700.0,10.9005,10.9403,10.8926,10.9244,83700.0
2009-03-05 14:00:00,13.73,13.73,13.68,13.7,93600.0,10.9244,10.9244,10.8846,10.9005,93600.0
2009-03-05 14:10:00,13.7,13.74,13.66,13.73,214200.0,10.9005,10.9324,10.8687,10.9244,214200.0
2009-03-05 14:20:00,13.72,13.72,13.64,13.68,218100.0,10.9165,10.9165,10.8528,10.8846,218100.0
2009-03-05 14:30:00,13.67,13.71,13.66,13.7,172000.0,10.8767,10.9085,10.8687,10.9005,172000.0
2009-03-05 14:40:00,13.69,13.71,13.65,13.67,229500.0,10.8926,10.9085,10.8608,10.8767,229500.0
2009-03-05 14:50:00,13.67,13.68,13.62,13.65,162000.0,10.8767,10.8846,10.8369,10.8608,162000.0
2009-03-05 15:00:00,13.65,13.74,13.65,13.71,164800.0,10.8608,10.9324,10.8608,10.9085,164800.0
2009-03-05 15:10:00,13.72,13.79,13.72,13.72,287900.0,10.9165,10.9722,10.9165,10.9165,287900.0
2009-03-05 15:20:00,13.72,13.77,13.67,13.69,343300.0,10.9165,10.9562,10.8767,10.8926,343300.0
2009-03-05 15:30:00,13.69,13.7,13.57,13.58,369800.0,10.8926,10.9005,10.7971,10.8051,369800.0
2009-03-05 15:40:00,13.58,13.68,13.55,13.67,643800.0,10.8051,10.8846,10.7812,10.8767,643800.0
2009-03-05 15:50:00,13.66,13.66,13.61,13.63,623400.0,10.8687,10.8687,10.8289,10.8449,623400.0
2009-03-06 09:30:00,13.54,13.81,13.46,13.69,236700.0,10.7732,10.9881,10.7096,10.8926,236700.0
2009-03-06 09:40:00,13.69,13.86,13.67,13.81,488900.0,10.8926,11.0279,10.8767,10.9881,488900.0
2009-03-06 09:50:00,13.8,13.81,13.66,13.66,318500.0,10.9801,10.9881,10.8687,10.8687,318500.0
2009-03-06 10:00:00,13.66,13.68,13.55,13.59,454700.0,10.8687,10.8846,10.7812,10.813,454700.0
2009-03-06 10:10:00,13.58,13.62,13.45,13.47,419000.0,10.8051,10.8369,10.7016,10.7175,419000.0
2009-03-06 10:20:00,13.47,13.5,13.45,13.48,4967200.0,10.7175,10.7414,10.7016,10.7255,4967200.0
2009-03-06 10:30:00,13.48,13.51,13.38,13.41,3694300.0,10.7255,10.7494,10.6459,10.6698,3694300.0
2009-03-06 10:40:00,13.41,13.45,13.35,13.36,1229700.0,10.6698,10.7016,10.6221,10.63,1229700.0
2009-03-06 10:50:00,13.36,13.36,13.25,13.27,1612600.0,10.63,10.63,10.5425,10.5584,1612600.0
2009-03-06 11:00:00,13.27,13.29,13.23,13.29,763100.0,10.5584,10.5743,10.5266,10.5743,763100.0
2009-03-06 11:10:00,13.28,13.35,13.28,13.32,113400.0,10.5664,10.6221,10.5664,10.5982,113400.0
2009-03-06 11:20:00,13.32,13.32,13.26,13.29,125900.0,10.5982,10.5982,10.5505,10.5743,125900.0
2009-03-06 11:30:00,13.28,13.36,13.28,13.33,107300.0,10.5664,10.63,10.5664,10.6062,107300.0
2009-03-06 11:40:00,13.32,13.32,13.27,13.31,53400.0,10.5982,10.5982,10.5584,10.5902,53400.0
2009-03-06 11:50:00,13.31,13.36,13.3,13.34,40700.0,10.5902,10.63,10.5823,10.6141,40700.0
2009-03-06 12:00:00,13.34,13.4,13.33,13.38,49900.0,10.6141,10.6619,10.6062,10.6459,49900.0
2009-03-06 12:10:00,13.38,13.42,13.37,13.38,43300.0,10.6459,10.6778,10.638,10.6459,43300.0
2009-03-06 12:20:00,13.37,13.39,13.31,13.34,75800.0,10.638,10.6539,10.5902,10.6141,75800.0
2009-03-06 12:30:00,13.34,13.35,13.3,13.33,88800.0,10.6141,10.6221,10.5823,10.6062,88800.0
2009-03-06 12:40:00,13.32,13.33,13.24,13.24,157400.0,10.5982,10.6062,10.5345,10.5345,157400.0
2009-03-06 12:50:00,13.25,13.33,13.24,13.33,79600.0,10.5425,10.6062,10.5345,10.6062,79600.0
2009-03-06 13:00:00,13.32,13.32,13.28,13.3,51900.0,10.5982,10.5982,10.5664,10.5823,51900.0
2009-03-06 13:10:00,13.3,13.32,13.25,13.27,50100.0,10.5823,10.5982,10.5425,10.5584,50100.0
2009-03-06 13:20:00,13.26,13.28,13.23,13.26,53400.0,10.5505,10.5664,10.5266,10.5505,53400.0
2009-03-06 13:30:00,13.26,13.28,13.22,13.23,92900.0,10.5505,10.5664,10.5186,10.5266,92900.0
2009-03-06 13:40:00,13.23,13.26,13.2,13.25,144500.0,10.5266,10.5505,10.5027,10.5425,144500.0
2009-03-06 13:50:00,13.25,13.28,13.22,13.27,86000.0,10.5425,10.5664,10.5186,10.5584,86000.0
2009-03-06 14:00:00,13.27,13.35,13.27,13.34,159400.0,10.5584,10.6221,10.5584,10.6141,159400.0
2009-03-06 14:10:00,13.33,13.34,13.24,13.25,166200.0,10.6062,10.6141,10.5345,10.5425,166200.0
2009-03-06 14:20:00,13.25,13.29,13.22,13.29,136100.0,10.5425,10.5743,10.5186,10.5743,136100.0
2009-03-06 14:30:00,13.29,13.3,13.24,13.29,175900.0,10.5743,10.5823,10.5345,10.5743,175900.0
2009-03-06 14:40:00,13.28,13.29,13.2,13.23,190400.0,10.5664,10.5743,10.5027,10.5266,190400.0
2009-03-06 14:50:00,13.23,13.23,13.19,13.19,92300.0,10.5266,10.5266,10.4948,10.4948,92300.0
2009-03-06 15:00:00,13.2,13.22,13.17,13.19,255900.0,10.5027,10.5186,10.4788,10.4948,255900.0
2009-03-06 15:10:00,13.19,13.26,13.18,13.26,145000.0,10.4948,10.5505,10.4868,10.5505,145000.0
2009-03-06 15:20:00,13.25,13.25,13.17,13.2,210800.0,10.5425,10.5425,10.4788,10.5027,210800.0
2009-03-06 15:30:00,13.2,13.31,13.2,13.27,428500.0,10.5027,10.5902,10.5027,10.5584,428500.0
2009-03-06 15:40:00,13.27,13.44,13.27,13.38,869400.0,10.5584,10.6937,10.5584,10.6459,869400.0
2009-03-06 15:50:00,13.37,13.57,13.36,13.57,2424800.0,10.638,10.7971,10.63,10.7971,2424800.0
2009-03-09 09:30:00,13.31,13.54,13.31,13.54,344800.0,10.5902,10.7732,10.5902,10.7732,344800.0
2009-03-09 09:40:00,13.54,13.59,13.48,13.59,706300.0,10.7732,10.813,10.7255,10.813,706300.0
2009-03-09 09:50:00,13.59,13.61,13.48,13.48,439700.0,10.813,10.8289,10.7255,10.7255,439700.0
2009-03-09 10:00:00,13.48,13.6,13.45,13.58,154600.0,10.7255,10.821,10.7016,10.8051,154600.0
2009-03-09 10:10:00,13.57,13.67,13.57,13.61,321200.0,10.7971,10.8767,10.7971,10.8289,321200.0
2009-03-09 10:20:00,13.61,13.62,13.51,13.52,224700.0,10.8289,10.8369,10.7494,10.7573,224700.0
2009-03-09 10:30:00,13.52,13.55,13.44,13.45,159300.0,10.7573,10.7812,10.6937,10.7016,159300.0
2009-03-09 10:40:00,13.45,13.5,13.42,13.44,111100.0,10.7016,10.7414,10.6778,10.6937,111100.0
2009-03-09 10:50:00,13.43,13.46,13.36,13.37,154000.0,10.6857,10.7096,10.63,10.638,154000.0
2009-03-09 11:00:00,13.37,13.44,13.34,13.34,222200.0,10.638,10.6937,10.6141,10.6141,222200.0
2009-03-09 11:10:00,13.34,13.39,13.34,13.36,49800.0,10.6141,10.6539,10.6141,10.63,49800.0
2009-03-09 11:20:00,13.36,13.38,13.34,13.37,92100.0,10.63,10.6459,10.6141,10.638,92100.0
2009-03-09 11:30:00,13.37,13.39,13.35,13.39,110000.0,10.638,10.6539,10.6221,10.6539,110000.0
2009-03-09 11:40:00,13.37,13.38,13.34,13.37,360400.0,10.638,10.6459,10.6141,10.638,360400.0
2009-03-09 11:50:00,13.38,13.38,13.31,13.34,131100.0,10.6459,10.6459,10.5902,10.6141,131100.0
2009-03-09 12:00:00,13.34,13.35,13.32,13.33,106600.0,10.6141,10.6221,10.5982,10.6062,106600.0
2009-03-09 12:10:00,13.34,13.41,13.33,13.4,106500.0,10.6141,10.6698,10.6062,10.6619,106500.0
2009-03-09 12:20:00,13.4,13.43,13.37,13.38,53400.0,10.6619,10.6857,10.638,10.6459,53400.0
2009-03-09 12:30:00,13.37,13.37,13.28,13.28,100700.0,10.638,10.638,10.5664,10.5664,100700.0
2009-03-09 12:40:00,13.28,13.3,13.27,13.28,227000.0,10.5664,10.5823,10.5584,10.5664,227000.0
2009-03-09 12:50:00,13.28,13.3,13.27,13.28,99800.0,10.5664,10.5823,10.5584,10.5664,99800.0
2009-03-09 13:00:00,13.28,13.28,13.18,13.18,107500.0,10.5664,10.5664,10.4868,10.4868,107500.0
2009-03-09 13:10:00,13.18,13.2,13.16,13.19,151700.0,10.4868,10.5027,10.4709,10.4948,151700.0
2009-03-09 13:20:00,13.2,13.21,13.17,13.2,131100.0,10.5027,10.5107,10.4788,10.5027,131100.0
2009-03-09 13:30:00,13.2,13.3,13.18,13.21,201700.0,10.5027,10.5823,10.4868,10.5107,201700.0
2009-03-09 13:40:00,13.21,13.24,13.19,13.24,135500.0,10.5107,10.5345,10.4948,10.5345,135500.0
2009-03-09 13:50:00,13.25,13.26,13.22,13.22,145100.0,10.5425,10.5505,10.5186,10.5186,145100.0
2009-03-09 14:00:00,13.22,13.31,13.21,13.3,204400.0,10.5186,10.5902,10.5107,10.5823,204400.0
2009-03-09 14:10:00,13.3,13.3,13.24,13.24,144500.0,10.5823,10.5823,10.5345,10.5345,144500.0
2009-03-09 14:20:00,13.25,13.26,13.18,13.2,238000.0,10.5425,10.5505,10.4868,10.5027,238000.0
2009-03-09 14:30:00,13.21,13.22,13.15,13.18,226800.0,10.5107,10.5186,10.4629,10.4868,226800.0
2009-03-09 14:40:00,13.17,13.24,13.16,13.24,217900.0,10.4788,10.5345,10.4709,10.5345,217900.0
2009-03-09 14:50:00,13.24,13.27,13.19,13.2,117500.0,10.5345,10.5584,10.4948,10.5027,117500.0
2009-03-09 15:00:00,13.21,13.26,13.17,13.21,188600.0,10.5107,10.5505,10.4788,10.5107,188600.0
2009-03-09 15:10:00,13.21,13.21,13.09,13.12,257200.0,10.5107,10.5107,10.4152,10.4391,257200.0
2009-03-09 15:20:00,13.12,13.16,13.1,13.15,166900.0,10.4391,10.4709,10.4232,10.4629,166900.0
2009-03-09 15:30:00,13.15,13.19,13.1,13.11,270300.0,10.4629,10.4948,10.4232,10.4311,270300.0
2009-03-09 15:40:00,13.1,13.13,13.08,13.08,340900.0,10.4232,10.447,10.4072,10.4072,340900.0
2009-03-09 15:50:00,13.08,13.19,13.08,13.14,1031700.0,10.4072,10.4948,10.4072,10.455,1031700.0
2009-03-10 09:30:00,13.37,13.46,13.31,13.45,321700.0,10.638,10.7096,10.5902,10.7016,321700.0
2009-03-10 09:40:00,13.44,13.58,13.44,13.57,357700.0,10.6937,10.8051,10.6937,10.7971,357700.0
2009-03-10 09:50:00,13.58,13.63,13.55,13.55,586200.0,10.8051,10.8449,10.7812,10.7812,586200.0
2009-03-10 10:00:00,13.54,13.62,13.53,13.62,447900.0,10.7732,10.8369,10.7653,10.8369,447900.0
2009-03-10 10:10:00,13.63,13.73,13.61,13.71,236500.0,10.8449,10.9244,10.8289,10.9085,236500.0
2009-03-10 10:20:00,13.7,13.71,13.69,13.69,104400.0,10.9005,10.9085,10.8926,10.8926,104400.0
2009-03-10 10:30:00,13.7,13.72,13.69,13.71,119500.0,10.9005,10.9165,10.8926,10.9085,119500.0
2009-03-10 10:40:00,13.71,13.78,13.7,13.77,197200.0,10.9085,10.9642,10.9005,10.9562,197200.0
2009-03-10 10:50:00,13.77,13.8,13.75,13.77,6598500.0,10.9562,10.9801,10.9403,10.9562,6598500.0
2009-03-10 11:00:00,13.76,13.77,13.71,13.72,1108000.0,10.9483,10.9562,10.9085,10.9165,1108000.0
2009-03-10 11:10:00,13.72,13.76,13.7,13.75,178900.0,10.9165,10.9483,10.9005,10.9403,178900.0
2009-03-10 11:20:00,13.75,13.81,13.74,13.8,539600.0,10.9403,10.9881,10.9324,10.9801,539600.0
2009-03-10 11:30:00,13.8,13.81,13.78,13.79,1581600.0,10.9801,10.9881,10.9642,10.9722,1581600.0
2009-03-10 11:40:00,13.79,13.8,13.77,13.79,1395400.0,10.9722,10.9801,10.9562,10.9722,1395400.0
2009-03-10 11:50:00,13.79,13.9,13.79,13.9,493700.0,10.9722,11.0597,10.9722,11.0597,493700.0
2009-03-10 12:00:00,13.91,13.95,13.88,13.89,660800.0,11.0676,11.0995,11.0438,11.0517,660800.0
2009-03-10 12:10:00,13.89,13.9,13.86,13.87,161700.0,11.0517,11.0597,11.0279,11.0358,161700.0
2009-03-10 12:20:00,13.87,13.89,13.86,13.89,102500.0,11.0358,11.0517,11.0279,11.0517,102500.0
2009-03-10 12:30:00,13.89,13.9,13.87,13.88,1059400.0,11.0517,11.0597,11.0358,11.0438,1059400.0
2009-03-10 12:40:00,13.88,13.89,13.86,13.87,663900.0,11.0438,11.0517,11.0279,11.0358,663900.0
2009-03-10 12:50:00,13.88,13.89,13.84,13.85,169800.0,11.0438,11.0517,11.0119,11.0199,169800.0
2009-03-10 13:00:00,13.86,13.87,13.84,13.87,123100.0,11.0279,11.0358,11.0119,11.0358,123100.0
2009-03-10 13:10:00,13.87,13.91,13.86,13.9,138000.0,11.0358,11.0676,11.0279,11.0597,138000.0
2009-03-10 13:20:00,13.9,13.91,13.87,13.89,150300.0,11.0597,11.0676,11.0358,11.0517,150300.0
2009-03-10 13:30:00,13.88,13.95,13.87,13.93,259400.0,11.0438,11.0995,11.0358,11.0836,259400.0
2009-03-10 13:40:00,13.93,14.0,13.93,13.96,192100.0,11.0836,11.1392,11.0836,11.1074,192100.0
2009-03-10 13:50:00,13.96,13.96,13.87,13.9,236600.0,11.1074,11.1074,11.0358,11.0597,236600.0
2009-03-10 14:00:00,13.9,13.92,13.87,13.87,283800.0,11.0597,11.0756,11.0358,11.0358,283800.0
2009-03-10 14:10:00,13.88,13.9,13.83,13.87,179300.0,11.0438,11.0597,11.004,11.0358,179300.0
2009-03-10 14:20:00,13.87,13.91,13.86,13.89,322200.0,11.0358,11.0676,11.0279,11.0517,322200.0
2009-03-10 14:30:00,13.89,13.94,13.88,13.89,294000.0,11.0517,11.0915,11.0438,11.0517,294000.0
2009-03-10 14:40:00,13.89,13.91,13.81,13.82,180100.0,11.0517,11.0676,10.9881,10.996,180100.0
2009-03-10 14:50:00,13.82,13.93,13.82,13.92,305000.0,10.996,11.0836,10.996,11.0756,305000.0
2009-03-10 15:00:00,13.92,13.95,13.9,13.93,284700.0,11.0756,11.0995,11.0597,11.0836,284700.0
2009-03-10 15:10:00,13.93,13.94,13.88,13.9,204100.0,11.0836,11.0915,11.0438,11.0597,204100.0
2009-03-10 15:20:00,13.9,13.98,13.9,13.96,427700.0,11.0597,11.1233,11.0597,11.1074,427700.0
2009-03-10 15:30:00,13.96,13.97,13.9,13.95,457900.0,11.1074,11.1154,11.0597,11.0995,457900.0
2009-03-10 15:40:00,13.95,13.97,13.9,13.94,431000.0,11.0995,11.1154,11.0597,11.0915,431000.0
2009-03-10 15:50:00,13.94,14.04,13.94,13.96,1156100.0,11.0915,11.1711,11.0915,11.1074,1156100.0
2009-03-11 09:30:00,14.18,14.25,14.04,14.14,823400.0,11.2825,11.3382,11.1711,11.2506,823400.0
2009-03-11 09:40:00,14.14,14.26,14.11,14.24,571700.0,11.2506,11.3461,11.2268,11.3302,571700.0
2009-03-11 09:50:00,14.24,14.31,14.23,14.27,353800.0,11.3302,11.3859,11.3222,11.3541,353800.0
2009-03-11 10:00:00,14.27,14.3,14.23,14.23,508600.0,11.3541,11.3779,11.3222,11.3222,508600.0
2009-03-11 10:10:00,14.23,14.24,14.2,14.23,129200.0,11.3222,11.3302,11.2984,11.3222,129200.0
2009-03-11 10:20:00,14.23,14.31,14.22,14.31,155900.0,11.3222,11.3859,11.3143,11.3859,155900.0
2009-03-11 10:30:00,14.31,14.32,14.22,14.23,194500.0,11.3859,11.3939,11.3143,11.3222,194500.0
2009-03-11 10:40:00,14.23,14.26,14.21,14.22,199600.0,11.3222,11.3461,11.3063,11.3143,199600.0
2009-03-11 10:50:00,14.22,14.29,14.22,14.28,162500.0,11.3143,11.37,11.3143,11.362,162500.0
2009-03-11 11:00:00,14.28,14.32,14.28,14.31,131900.0,11.362,11.3939,11.362,11.3859,131900.0
2009-03-11 11:10:00,14.32,14.32,14.27,14.29,172100.0,11.3939,11.3939,11.3541,11.37,172100.0
2009-03-11 11:20:00,14.28,14.28,14.24,14.26,359300.0,11.362,11.362,11.3302,11.3461,359300.0
2009-03-11 11:30:00,14.26,14.26,14.21,14.24,383500.0,11.3461,11.3461,11.3063,11.3302,383500.0
2009-03-11 11:40:00,14.23,14.28,14.2,14.24,269500.0,11.3222,11.362,11.2984,11.3302,269500.0
2009-03-11 11:50:00,14.23,14.28,14.23,14.26,235200.0,11.3222,11.362,11.3222,11.3461,235200.0
2009-03-11 12:00:00,14.26,14.29,14.26,14.28,191000.0,11.3461,11.37,11.3461,11.362,191000.0
2009-03-11 12:10:00,14.28,14.3,14.26,14.26,81100.0,11.362,11.3779,11.3461,11.3461,81100.0
2009-03-11 12:20:00,14.25,14.25,14.21,14.24,106800.0,11.3382,11.3382,11.3063,11.3302,106800.0
2009-03-11 12:30:00,14.24,14.27,14.2,14.2,731800.0,11.3302,11.3541,11.2984,11.2984,731800.0
2009-03-11 12:40:00,14.19,14.23,14.19,14.21,156900.0,11.2904,11.3222,11.2904,11.3063,156900.0
2009-03-11 12:50:00,14.21,14.22,14.17,14.17,127200.0,11.3063,11.3143,11.2745,11.2745,127200.0
2009-03-11 13:00:00,14.17,14.23,14.17,14.2,185000.0,11.2745,11.3222,11.2745,11.2984,185000.0
2009-03-11 13:10:00,14.21,14.27,14.2,14.26,103500.0,11.3063,11.3541,11.2984,11.3461,103500.0
2009-03-11 13:20:00,14.26,14.28,14.21,14.22,140500.0,11.3461,11.362,11.3063,11.3143,140500.0
2009-03-11 13:30:00,14.22,14.32,14.22,14.32,182600.0,11.3143,11.3939,11.3143,11.3939,182600.0
2009-03-11 13:40:00,14.33,14.34,14.3,14.3,172900.0,11.4018,11.4098,11.3779,11.3779,172900.0
2009-03-11 13:50:00,14.3,14.31,14.26,14.31,152200.0,11.3779,11.3859,11.3461,11.3859,152200.0
2009-03-11 14:00:00,14.31,14.33,14.22,14.22,231100.0,11.3859,11.4018,11.3143,11.3143,231100.0
2009-03-11 14:10:00,14.21,14.24,14.15,14.16,196500.0,11.3063,11.3302,11.2586,11.2666,196500.0
2009-03-11 14:20:00,14.16,14.17,14.14,14.17,184300.0,11.2666,11.2745,11.2506,11.2745,184300.0
2009-03-11 14:30:00,14.18,14.22,14.18,14.21,274800.0,11.2825,11.3143,11.2825,11.3063,274800.0
2009-03-11 14:40:00,14.21,14.3,14.2,14.27,321700.0,11.3063,11.3779,11.2984,11.3541,321700.0
2009-03-11 14:50:00,14.28,14.29,14.25,14.25,223600.0,11.362,11.37,11.3382,11.3382,223600.0
2009-03-11 15:00:00,14.25,14.35,14.24,14.34,441900.0,11.3382,11.4177,11.3302,11.4098,441900.0
2009-03-11 15:10:00,14.34,14.37,14.32,14.36,241000.0,11.4098,11.4336,11.3939,11.4257,241000.0
2009-03-11 15:20:00,14.36,14.39,14.34,14.36,339400.0,11.4257,11.4496,11.4098,11.4257,339400.0
2009-03-11 15:30:00,14.35,14.43,14.34,14.43,583900.0,11.4177,11.4814,11.4098,11.4814,583900.0
2009-03-11 15:40:00,14.43,14.44,14.35,14.37,1231500.0,11.4814,11.4893,11.4177,11.4336,1231500.0
2009-03-11 15:50:00,14.37,14.39,14.3,14.31,925000.0,11.4336,11.4496,11.3779,11.3859,925000.0
2009-03-12 09:30:00,14.37,14.37,14.27,14.31,332000.0,11.4336,11.4336,11.3541,11.3859,332000.0
2009-03-12 09:40:00,14.31,14.32,14.19,14.21,130900.0,11.3859,11.3939,11.2904,11.3063,130900.0
2009-03-12 09:50:00,14.21,14.23,14.19,14.23,93000.0,11.3063,11.3222,11.2904,11.3222,93000.0
2009-03-12 10:00:00,14.24,14.31,14.24,14.31,269400.0,11.3302,11.3859,11.3302,11.3859,269400.0
2009-03-12 10:10:00,14.3,14.36,14.28,14.34,210800.0,11.3779,11.4257,11.362,11.4098,210800.0
2009-03-12 10:20:00,14.35,14.41,14.35,14.36,262000.0,11.4177,11.4655,11.4177,11.4257,262000.0
2009-03-12 10:30:00,14.38,14.4,14.34,14.36,320600.0,11.4416,11.4575,11.4098,11.4257,320600.0
2009-03-12 10:40:00,14.35,14.49,14.35,14.46,114500.0,11.4177,11.5291,11.4177,11.5053,114500.0
2009-03-12 10:50:00,14.45,14.48,14.44,14.45,104400.0,11.4973,11.5212,11.4893,11.4973,104400.0
2009-03-12 11:00:00,14.45,14.47,14.41,14.41,337500.0,11.4973,11.5132,11.4655,11.4655,337500.0
2009-03-12 11:10:00,14.42,14.44,14.39,14.42,105700.0,11.4734,11.4893,11.4496,11.4734,105700.0
2009-03-12 11:20:00,14.43,14.43,14.35,14.37,148600.0,11.4814,11.4814,11.4177,11.4336,148600.0
2009-03-12 11:30:00,14.38,14.39,14.36,14.39,87900.0,11.4416,11.4496,11.4257,11.4496,87900.0
2009-03-12 11:40:00,14.4,14.49,14.4,14.46,174500.0,11.4575,11.5291,11.4575,11.5053,174500.0
2009-03-12 11:50:00,14.46,14.49,14.45,14.46,75100.0,11.5053,11.5291,11.4973,11.5053,75100.0
2009-03-12 12:00:00,14.47,14.5,14.45,14.5,108200.0,11.5132,11.5371,11.4973,11.5371,108200.0
2009-03-12 12:10:00,14.49,14.52,14.47,14.49,94900.0,11.5291,11.553,11.5132,11.5291,94900.0
2009-03-12 12:20:00,14.48,14.51,14.45,14.47,179800.0,11.5212,11.545,11.4973,11.5132,179800.0
2009-03-12 12:30:00,14.47,14.52,14.46,14.5,78700.0,11.5132,11.553,11.5053,11.5371,78700.0
2009-03-12 12:40:00,14.5,14.51,14.49,14.51,57200.0,11.5371,11.545,11.5291,11.545,57200.0
2009-03-12 12:50:00,14.52,14.58,14.49,14.55,155200.0,11.553,11.6007,11.5291,11.5769,155200.0
2009-03-12 13:00:00,14.55,14.57,14.52,14.57,676000.0,11.5769,11.5928,11.553,11.5928,676000.0
2009-03-12 13:10:00,14.57,14.58,14.55,14.55,136700.0,11.5928,11.6007,11.5769,11.5769,136700.0
2009-03-12 13:20:00,14.55,14.57,14.51,14.52,117800.0,11.5769,11.5928,11.545,11.553,117800.0
2009-03-12 13:30:00,14.52,14.55,14.52,14.55,91300.0,11.553,11.5769,11.553,11.5769,91300.0
2009-03-12 13:40:00,14.55,14.58,14.55,14.58,34300.0,11.5769,11.6007,11.5769,11.6007,34300.0
2009-03-12 13:50:00,14.58,14.6,14.55,14.56,197300.0,11.6007,11.6166,11.5769,11.5848,197300.0
2009-03-12 14:00:00,14.56,14.57,14.51,14.53,105600.0,11.5848,11.5928,11.545,11.5609,105600.0
2009-03-12 14:10:00,14.53,14.64,14.53,14.63,122000.0,11.5609,11.6485,11.5609,11.6405,122000.0
2009-03-12 14:20:00,14.64,14.65,14.6,14.61,192300.0,11.6485,11.6564,11.6166,11.6246,192300.0
2009-03-12 14:30:00,14.61,14.65,14.6,14.63,163000.0,11.6246,11.6564,11.6166,11.6405,163000.0
2009-03-12 14:40:00,14.64,14.68,14.63,14.68,236500.0,11.6485,11.6803,11.6405,11.6803,236500.0
2009-03-12 14:50:00,14.68,14.69,14.64,14.64,209700.0,11.6803,11.6883,11.6485,11.6485,209700.0
2009-03-12 15:00:00,14.64,14.65,14.61,14.64,178100.0,11.6485,11.6564,11.6246,11.6485,178100.0
2009-03-12 15:10:00,14.64,14.69,14.64,14.66,351600.0,11.6485,11.6883,11.6485,11.6644,351600.0
2009-03-12 15:20:00,14.67,14.67,14.63,14.65,228100.0,11.6723,11.6723,11.6405,11.6564,228100.0
2009-03-12 15:30:00,14.65,14.71,14.64,14.71,259900.0,11.6564,11.7042,11.6485,11.7042,259900.0
2009-03-12 15:40:00,14.71,14.75,14.71,14.74,414400.0,11.7042,11.736,11.7042,11.728,414400.0
2009-03-12 15:50:00,14.74,14.75,14.7,14.72,787900.0,11.728,11.736,11.6962,11.7121,787900.0
2009-03-13 09:30:00,14.74,14.78,14.66,14.72,347400.0,11.728,11.7599,11.6644,11.7121,347400.0
2009-03-13 09:40:00,14.72,14.73,14.61,14.68,211900.0,11.7121,11.7201,11.6246,11.6803,211900.0
2009-03-13 09:50:00,14.67,14.72,14.64,14.71,340600.0,11.6723,11.7121,11.6485,11.7042,340600.0
2009-03-13 10:00:00,14.71,14.78,14.66,14.77,340500.0,11.7042,11.7599,11.6644,11.7519,340500.0
2009-03-13 10:10:00,14.78,14.79,14.73,14.77,240100.0,11.7599,11.7678,11.7201,11.7519,240100.0
2009-03-13 10:20:00,14.78,14.8,14.66,14.66,220600.0,11.7599,11.7758,11.6644,11.6644,220600.0
2009-03-13 10:30:00,14.66,14.68,14.63,14.67,169300.0,11.6644,11.6803,11.6405,11.6723,169300.0
2009-03-13 10:40:00,14.68,14.78,14.67,14.74,138500.0,11.6803,11.7599,11.6723,11.728,138500.0
2009-03-13 10:50:00,14.75,14.75,14.65,14.67,428700.0,11.736,11.736,11.6564,11.6723,428700.0
2009-03-13 11:00:00,14.66,14.72,14.63,14.63,163000.0,11.6644,11.7121,11.6405,11.6405,163000.0
2009-03-13 11:10:00,14.63,14.66,14.61,14.62,58300.0,11.6405,11.6644,11.6246,11.6326,58300.0
2009-03-13 11:20:00,14.61,14.63,14.59,14.63,91100.0,11.6246,11.6405,11.6087,11.6405,91100.0
2009-03-13 11:30:00,14.63,14.63,14.56,14.56,85100.0,11.6405,11.6405,11.5848,11.5848,85100.0
2009-03-13 11:40:00,14.57,14.58,14.51,14.53,115800.0,11.5928,11.6007,11.545,11.5609,115800.0
2009-03-13 11:50:00,14.53,14.56,14.52,14.55,49800.0,11.5609,11.5848,11.553,11.5769,49800.0
2009-03-13 12:00:00,14.55,14.58,14.54,14.55,56200.0,11.5769,11.6007,11.5689,11.5769,56200.0
2009-03-13 12:10:00,14.55,14.55,14.5,14.52,68600.0,11.5769,11.5769,11.5371,11.553,68600.0
2009-03-13 12:20:00,14.51,14.56,14.5,14.54,141100.0,11.545,11.5848,11.5371,11.5689,141100.0
2009-03-13 12:30:00,14.54,14.57,14.53,14.54,129900.0,11.5689,11.5928,11.5609,11.5689,129900.0
2009-03-13 12:40:00,14.54,14.61,14.53,14.59,117400.0,11.5689,11.6246,11.5609,11.6087,117400.0
2009-03-13 12:50:00,14.58,14.6,14.55,14.6,118000.0,11.6007,11.6166,11.5769,11.6166,118000.0
2009-03-13 13:00:00,14.61,14.62,14.6,14.62,35000.0,11.6246,11.6326,11.6166,11.6326,35000.0
2009-03-13 13:10:00,14.62,14.66,14.61,14.66,81300.0,11.6326,11.6644,11.6246,11.6644,81300.0
2009-03-13 13:20:00,14.65,14.67,14.64,14.66,112100.0,11.6564,11.6723,11.6485,11.6644,112100.0
2009-03-13 13:30:00,14.66,14.66,14.6,14.6,53700.0,11.6644,11.6644,11.6166,11.6166,53700.0
2009-03-13 13:40:00,14.61,14.61,14.59,14.61,25600.0,11.6246,11.6246,11.6087,11.6246,25600.0
2009-03-13 13:50:00,14.62,14.65,14.6,14.61,102300.0,11.6326,11.6564,11.6166,11.6246,102300.0
2009-03-13 14:00:00,14.62,14.66,14.61,14.65,120500.0,11.6326,11.6644,11.6246,11.6564,120500.0
2009-03-13 14:10:00,14.65,14.65,14.57,14.59,127500.0,11.6564,11.6564,11.5928,11.6087,127500.0
2009-03-13 14:20:00,14.58,14.6,14.56,14.6,66900.0,11.6007,11.6166,11.5848,11.6166,66900.0
2009-03-13 14:30:00,14.6,14.67,14.6,14.65,110200.0,11.6166,11.6723,11.6166,11.6564,110200.0
2009-03-13 14:40:00,14.65,14.7,14.63,14.68,111200.0,11.6564,11.6962,11.6405,11.6803,111200.0
2009-03-13 14:50:00,14.68,14.69,14.64,14.65,129500.0,11.6803,11.6883,11.6485,11.6564,129500.0
2009-03-13 15:00:00,14.65,14.67,14.64,14.67,309000.0,11.6564,11.6723,11.6485,11.6723,309000.0
2009-03-13 15:10:00,14.67,14.71,14.65,14.7,62800.0,11.6723,11.7042,11.6564,11.6962,62800.0
2009-03-13 15:20:00,14.7,14.73,14.69,14.71,304100.0,11.6962,11.7201,11.6883,11.7042,304100.0
2009-03-13 15:30:00,14.71,14.71,14.65,14.68,191900.0,11.7042,11.7042,11.6564,11.6803,191900.0
2009-03-13 15:40:00,14.68,14.71,14.65,14.67,248300.0,11.6803,11.7042,11.6564,11.6723,248300.0
2009-03-13 15:50:00,14.66,14.74,14.66,14.71,562800.0,11.6644,11.728,11.6644,11.7042,562800.0
2009-03-16 09:30:00,14.82,14.9,14.78,14.84,277100.0,11.7917,11.8553,11.7599,11.8076,277100.0
2009-03-16 09:40:00,14.84,14.86,14.76,14.76,156600.0,11.8076,11.8235,11.7439,11.7439,156600.0
2009-03-16 09:50:00,14.76,14.78,14.69,14.72,117000.0,11.7439,11.7599,11.6883,11.7121,117000.0
2009-03-16 10:00:00,14.73,14.74,14.67,14.69,87700.0,11.7201,11.728,11.6723,11.6883,87700.0
2009-03-16 10:10:00,14.69,14.69,14.6,14.61,63400.0,11.6883,11.6883,11.6166,11.6246,63400.0
2009-03-16 10:20:00,14.61,14.65,14.6,14.6,59400.0,11.6246,11.6564,11.6166,11.6166,59400.0
2009-03-16 10:30:00,14.61,14.71,14.61,14.68,168900.0,11.6246,11.7042,11.6246,11.6803,168900.0
2009-03-16 10:40:00,14.69,14.69,14.66,14.67,67400.0,11.6883,11.6883,11.6644,11.6723,67400.0
2009-03-16 10:50:00,14.67,14.67,14.6,14.6,166000.0,11.6723,11.6723,11.6166,11.6166,166000.0
2009-03-16 11:00:00,14.59,14.65,14.59,14.63,60300.0,11.6087,11.6564,11.6087,11.6405,60300.0
2009-03-16 11:10:00,14.64,14.67,14.63,14.66,45700.0,11.6485,11.6723,11.6405,11.6644,45700.0
2009-03-16 11:20:00,14.66,14.75,14.65,14.73,227600.0,11.6644,11.736,11.6564,11.7201,227600.0
2009-03-16 11:30:00,14.73,14.73,14.71,14.72,174500.0,11.7201,11.7201,11.7042,11.7121,174500.0
2009-03-16 11:40:00,14.71,14.74,14.71,14.74,63500.0,11.7042,11.728,11.7042,11.728,63500.0
2009-03-16 11:50:00,14.74,14.75,14.73,14.73,77100.0,11.728,11.736,11.7201,11.7201,77100.0
2009-03-16 12:00:00,14.72,14.73,14.71,14.72,64600.0,11.7121,11.7201,11.7042,11.7121,64600.0
2009-03-16 12:10:00,14.73,14.75,14.72,14.74,169700.0,11.7201,11.736,11.7121,11.728,169700.0
2009-03-16 12:20:00,14.74,14.76,14.73,14.76,52400.0,11.728,11.7439,11.7201,11.7439,52400.0
2009-03-16 12:30:00,14.76,14.83,14.76,14.82,107300.0,11.7439,11.7996,11.7439,11.7917,107300.0
2009-03-16 12:40:00,14.81,14.83,14.81,14.83,105000.0,11.7837,11.7996,11.7837,11.7996,105000.0
2009-03-16 12:50:00,14.84,14.87,14.83,14.87,51300.0,11.8076,11.8315,11.7996,11.8315,51300.0
2009-03-16 13:00:00,14.86,14.87,14.8,14.8,100400.0,11.8235,11.8315,11.7758,11.7758,100400.0
2009-03-16 13:10:00,14.81,14.82,14.78,14.81,53800.0,11.7837,11.7917,11.7599,11.7837,53800.0
2009-03-16 13:20:00,14.82,14.82,14.76,14.79,124600.0,11.7917,11.7917,11.7439,11.7678,124600.0
2009-03-16 13:30:00,14.79,14.81,14.77,14.8,87100.0,11.7678,11.7837,11.7519,11.7758,87100.0
2009-03-16 13:40:00,14.81,14.82,14.8,14.8,94300.0,11.7837,11.7917,11.7758,11.7758,94300.0
2009-03-16 13:50:00,14.81,14.81,14.73,14.74,92900.0,11.7837,11.7837,11.7201,11.728,92900.0
2009-03-16 14:00:00,14.74,14.75,14.72,14.72,62700.0,11.728,11.736,11.7121,11.7121,62700.0
2009-03-16 14:10:00,14.72,14.77,14.72,14.76,94500.0,11.7121,11.7519,11.7121,11.7439,94500.0
2009-03-16 14:20:00,14.75,14.75,14.7,14.71,119900.0,11.736,11.736,11.6962,11.7042,119900.0
2009-03-16 14:30:00,14.72,14.73,14.68,14.71,150200.0,11.7121,11.7201,11.6803,11.7042,150200.0
2009-03-16 14:40:00,14.71,14.75,14.71,14.74,151800.0,11.7042,11.736,11.7042,11.728,151800.0
2009-03-16 14:50:00,14.75,14.75,14.66,14.68,106600.0,11.736,11.736,11.6644,11.6803,106600.0
2009-03-16 15:00:00,14.68,14.69,14.62,14.65,152600.0,11.6803,11.6883,11.6326,11.6564,152600.0
2009-03-16 15:10:00,14.65,14.65,14.6,14.61,118300.0,11.6564,11.6564,11.6166,11.6246,118300.0
2009-03-16 15:20:00,14.61,14.62,14.54,14.6,154300.0,11.6246,11.6326,11.5689,11.6166,154300.0
2009-03-16 15:30:00,14.6,14.61,14.54,14.55,169700.0,11.6166,11.6246,11.5689,11.5769,169700.0
2009-03-16 15:40:00,14.55,14.57,14.52,14.54,224100.0,11.5769,11.5928,11.553,11.5689,224100.0
2009-03-16 15:50:00,14.53,14.56,14.52,14.55,350900.0,11.5609,11.5848,11.553,11.5769,350900.0
2009-03-17 09:30:00,14.62,14.63,14.55,14.56,246000.0,11.6326,11.6405,11.5769,11.5848,246000.0
2009-03-17 09:40:00,14.55,14.58,14.53,14.57,151700.0,11.5769,11.6007,11.5609,11.5928,151700.0
2009-03-17 09:50:00,14.57,14.68,14.57,14.63,162000.0,11.5928,11.6803,11.5928,11.6405,162000.0
2009-03-17 10:00:00,14.63,14.68,14.62,14.64,209400.0,11.6405,11.6803,11.6326,11.6485,209400.0
2009-03-17 10:10:00,14.65,14.67,14.61,14.64,177300.0,11.6564,11.6723,11.6246,11.6485,177300.0
2009-03-17 10:20:00,14.64,14.68,14.6,14.6,80000.0,11.6485,11.6803,11.6166,11.6166,80000.0
2009-03-17 10:30:00,14.6,14.66,14.59,14.66,162000.0,11.6166,11.6644,11.6087,11.6644,162000.0
2009-03-17 10:40:00,14.65,14.75,14.63,14.72,106500.0,11.6564,11.736,11.6405,11.7121,106500.0
2009-03-17 10:50:00,14.72,14.74,14.7,14.7,97200.0,11.7121,11.728,11.6962,11.6962,97200.0
2009-03-17 11:00:00,14.7,14.72,14.68,14.71,67600.0,11.6962,11.7121,11.6803,11.7042,67600.0
2009-03-17 11:10:00,14.71,14.71,14.67,14.69,41400.0,11.7042,11.7042,11.6723,11.6883,41400.0
2009-03-17 11:20:00,14.68,14.71,14.65,14.68,68500.0,11.6803,11.7042,11.6564,11.6803,68500.0
2009-03-17 11:30:00,14.68,14.69,14.65,14.67,43400.0,11.6803,11.6883,11.6564,11.6723,43400.0
2009-03-17 11:40:00,14.67,14.73,14.67,14.71,49200.0,11.6723,11.7201,11.6723,11.7042,49200.0
2009-03-17 11:50:00,14.71,14.72,14.7,14.72,27900.0,11.7042,11.7121,11.6962,11.7121,27900.0
2009-03-17 12:00:00,14.73,14.74,14.72,14.73,106600.0,11.7201,11.728,11.7121,11.7201,106600.0
2009-03-17 12:10:00,14.73,14.74,14.7,14.73,84200.0,11.7201,11.728,11.6962,11.7201,84200.0
2009-03-17 12:20:00,14.73,14.78,14.73,14.77,92200.0,11.7201,11.7599,11.7201,11.7519,92200.0
2009-03-17 12:30:00,14.77,14.81,14.74,14.79,285700.0,11.7519,11.7837,11.728,11.7678,285700.0
2009-03-17 12:40:00,14.79,14.83,14.79,14.8,140100.0,11.7678,11.7996,11.7678,11.7758,140100.0
2009-03-17 12:50:00,14.8,14.82,14.8,14.82,44100.0,11.7758,11.7917,11.7758,11.7917,44100.0
2009-03-17 13:00:00,14.81,14.82,14.8,14.81,19000.0,11.7837,11.7917,11.7758,11.7837,19000.0
2009-03-17 13:10:00,14.8,14.85,14.8,14.83,50100.0,11.7758,11.8156,11.7758,11.7996,50100.0
2009-03-17 13:20:00,14.83,14.87,14.82,14.82,46700.0,11.7996,11.8315,11.7917,11.7917,46700.0
2009-03-17 13:30:00,14.82,14.88,14.82,14.85,65300.0,11.7917,11.8394,11.7917,11.8156,65300.0
2009-03-17 13:40:00,14.85,14.86,14.82,14.82,49900.0,11.8156,11.8235,11.7917,11.7917,49900.0
2009-03-17 13:50:00,14.82,14.82,14.78,14.78,37900.0,11.7917,11.7917,11.7599,11.7599,37900.0
2009-03-17 14:00:00,14.78,14.79,14.76,14.77,66100.0,11.7599,11.7678,11.7439,11.7519,66100.0
2009-03-17 14:10:00,14.77,14.8,14.76,14.79,80900.0,11.7519,11.7758,11.7439,11.7678,80900.0
2009-03-17 14:20:00,14.79,14.81,14.75,14.75,92800.0,11.7678,11.7837,11.736,11.736,92800.0
2009-03-17 14:30:00,14.75,14.8,14.75,14.8,74800.0,11.736,11.7758,11.736,11.7758,74800.0
2009-03-17 14:40:00,14.8,14.86,14.8,14.86,92100.0,11.7758,11.8235,11.7758,11.8235,92100.0
2009-03-17 14:50:00,14.86,14.91,14.86,14.87,93900.0,11.8235,11.8633,11.8235,11.8315,93900.0
2009-03-17 15:00:00,14.87,14.97,14.86,14.97,555700.0,11.8315,11.911,11.8235,11.911,555700.0
2009-03-17 15:10:00,14.97,14.97,14.93,14.95,131900.0,11.911,11.911,11.8792,11.8951,131900.0
2009-03-17 15:20:00,14.95,14.99,14.92,14.93,99800.0,11.8951,11.927,11.8713,11.8792,99800.0
2009-03-17 15:30:00,14.93,14.94,14.89,14.93,155800.0,11.8792,11.8872,11.8474,11.8792,155800.0
2009-03-17 15:40:00,14.93,15.01,14.93,14.98,242400.0,11.8792,11.9429,11.8792,11.919,242400.0
2009-03-17 15:50:00,14.97,15.11,14.97,15.07,725900.0,11.911,12.0224,11.911,11.9906,725900.0
2009-03-18 09:30:00,15.0,15.08,14.95,15.06,272600.0,11.9349,11.9986,11.8951,11.9826,272600.0
2009-03-18 09:40:00,15.07,15.12,15.03,15.07,239000.0,11.9906,12.0304,11.9588,11.9906,239000.0
2009-03-18 09:50:00,15.07,15.09,15.05,15.09,154900.0,11.9906,12.0065,11.9747,12.0065,154900.0
2009-03-18 10:00:00,15.09,15.13,15.04,15.04,312000.0,12.0065,12.0383,11.9667,11.9667,312000.0
2009-03-18 10:10:00,15.05,15.07,15.02,15.03,226300.0,11.9747,11.9906,11.9508,11.9588,226300.0
2009-03-18 10:20:00,15.02,15.03,15.01,15.02,127700.0,11.9508,11.9588,11.9429,11.9508,127700.0
2009-03-18 10:30:00,15.02,15.03,14.97,14.99,118700.0,11.9508,11.9588,11.911,11.927,118700.0
2009-03-18 10:40:00,14.99,15.02,14.97,15.02,116500.0,11.927,11.9508,11.911,11.9508,116500.0
2009-03-18 10:50:00,15.02,15.09,15.01,15.08,77500.0,11.9508,12.0065,11.9429,11.9986,77500.0
2009-03-18 11:00:00,15.09,15.09,15.05,15.07,178900.0,12.0065,12.0065,11.9747,11.9906,178900.0
2009-03-18 11:10:00,15.07,15.08,15.05,15.05,100400.0,11.9906,11.9986,11.9747,11.9747,100400.0
2009-03-18 11:20:00,15.05,15.06,15.02,15.03,291600.0,11.9747,11.9826,11.9508,11.9588,291600.0
2009-03-18 11:30:00,15.04,15.06,15.0,15.01,126100.0,11.9667,11.9826,11.9349,11.9429,126100.0
2009-03-18 11:40:00,15.02,15.07,15.01,15.02,79700.0,11.9508,11.9906,11.9429,11.9508,79700.0
2009-03-18 11:50:00,15.03,15.08,15.03,15.08,153800.0,11.9588,11.9986,11.9588,11.9986,153800.0
2009-03-18 12:00:00,15.08,15.15,15.07,15.15,213900.0,11.9986,12.0543,11.9906,12.0543,213900.0
2009-03-18 12:10:00,15.14,15.17,15.13,15.17,417300.0,12.0463,12.0702,12.0383,12.0702,417300.0
2009-03-18 12:20:00,15.17,15.18,15.14,15.15,162300.0,12.0702,12.0781,12.0463,12.0543,162300.0
2009-03-18 12:30:00,15.14,15.14,15.09,15.09,90300.0,12.0463,12.0463,12.0065,12.0065,90300.0
2009-03-18 12:40:00,15.1,15.13,15.1,15.12,84600.0,12.0145,12.0383,12.0145,12.0304,84600.0
2009-03-18 12:50:00,15.11,15.17,15.1,15.17,100600.0,12.0224,12.0702,12.0145,12.0702,100600.0
2009-03-18 13:00:00,15.16,15.16,15.14,15.15,121000.0,12.0622,12.0622,12.0463,12.0543,121000.0
2009-03-18 13:10:00,15.14,15.15,15.09,15.1,132100.0,12.0463,12.0543,12.0065,12.0145,132100.0
2009-03-18 13:20:00,15.1,15.14,15.09,15.12,100700.0,12.0145,12.0463,12.0065,12.0304,100700.0
2009-03-18 13:30:00,15.12,15.14,15.12,15.13,53000.0,12.0304,12.0463,12.0304,12.0383,53000.0
2009-03-18 13:40:00,15.13,15.19,15.12,15.15,195900.0,12.0383,12.0861,12.0304,12.0543,195900.0
2009-03-18 13:50:00,15.16,15.19,15.15,15.15,129100.0,12.0622,12.0861,12.0543,12.0543,129100.0
2009-03-18 14:00:00,15.15,15.16,15.13,15.15,171900.0,12.0543,12.0622,12.0383,12.0543,171900.0
2009-03-18 14:10:00,15.15,15.34,15.14,15.26,434600.0,12.0543,12.2054,12.0463,12.1418,434600.0
2009-03-18 14:20:00,15.26,15.48,15.25,15.41,1017100.0,12.1418,12.3168,12.1338,12.2611,1017100.0
2009-03-18 14:30:00,15.41,15.43,15.33,15.37,834900.0,12.2611,12.277,12.1975,12.2293,834900.0
2009-03-18 14:40:00,15.38,15.5,15.35,15.5,627700.0,12.2373,12.3327,12.2134,12.3327,627700.0
2009-03-18 14:50:00,15.5,15.56,15.44,15.51,340300.0,12.3327,12.3805,12.285,12.3407,340300.0
2009-03-18 15:00:00,15.52,15.52,15.41,15.44,302800.0,12.3487,12.3487,12.2611,12.285,302800.0
2009-03-18 15:10:00,15.44,15.49,15.32,15.33,293900.0,12.285,12.3248,12.1895,12.1975,293900.0
2009-03-18 15:20:00,15.34,15.34,15.2,15.29,431800.0,12.2054,12.2054,12.094,12.1656,431800.0
2009-03-18 15:30:00,15.29,15.31,15.22,15.25,290100.0,12.1656,12.1816,12.11,12.1338,290100.0
2009-03-18 15:40:00,15.25,15.32,15.23,15.3,458300.0,12.1338,12.1895,12.1179,12.1736,458300.0
2009-03-18 15:50:00,15.3,15.34,15.28,15.3,697000.0,12.1736,12.2054,12.1577,12.1736,697000.0
2009-03-19 09:30:00,15.53,15.64,15.41,15.44,571500.0,12.3566,12.4441,12.2611,12.285,571500.0
2009-03-19 09:40:00,15.44,15.45,15.35,15.41,262200.0,12.285,12.293,12.2134,12.2611,262200.0
2009-03-19 09:50:00,15.41,15.41,15.31,15.31,142200.0,12.2611,12.2611,12.1816,12.1816,142200.0
2009-03-19 10:00:00,15.31,15.34,15.29,15.3,302000.0,12.1816,12.2054,12.1656,12.1736,302000.0
2009-03-19 10:10:00,15.3,15.39,15.29,15.38,223000.0,12.1736,12.2452,12.1656,12.2373,223000.0
2009-03-19 10:20:00,15.38,15.41,15.37,15.37,158600.0,12.2373,12.2611,12.2293,12.2293,158600.0
2009-03-19 10:30:00,15.36,15.4,15.34,15.38,158500.0,12.2213,12.2532,12.2054,12.2373,158500.0
2009-03-19 10:40:00,15.39,15.44,15.39,15.39,235700.0,12.2452,12.285,12.2452,12.2452,235700.0
2009-03-19 10:50:00,15.39,15.39,15.32,15.34,121500.0,12.2452,12.2452,12.1895,12.2054,121500.0
2009-03-19 11:00:00,15.35,15.39,15.31,15.31,112200.0,12.2134,12.2452,12.1816,12.1816,112200.0
2009-03-19 11:10:00,15.32,15.34,15.31,15.32,105700.0,12.1895,12.2054,12.1816,12.1895,105700.0
2009-03-19 11:20:00,15.33,15.36,15.27,15.27,65300.0,12.1975,12.2213,12.1497,12.1497,65300.0
2009-03-19 11:30:00,15.27,15.34,15.27,15.32,111100.0,12.1497,12.2054,12.1497,12.1895,111100.0
2009-03-19 11:40:00,15.32,15.32,15.27,15.29,173600.0,12.1895,12.1895,12.1497,12.1656,173600.0
2009-03-19 11:50:00,15.28,15.31,15.24,15.3,120200.0,12.1577,12.1816,12.1259,12.1736,120200.0
2009-03-19 12:00:00,15.3,15.31,15.29,15.3,70200.0,12.1736,12.1816,12.1656,12.1736,70200.0
2009-03-19 12:10:00,15.3,15.32,15.28,15.29,61500.0,12.1736,12.1895,12.1577,12.1656,61500.0
2009-03-19 12:20:00,15.29,15.32,15.27,15.32,120900.0,12.1656,12.1895,12.1497,12.1895,120900.0
2009-03-19 12:30:00,15.31,15.35,15.31,15.32,77800.0,12.1816,12.2134,12.1816,12.1895,77800.0
2009-03-19 12:40:00,15.31,15.35,15.3,15.33,108400.0,12.1816,12.2134,12.1736,12.1975,108400.0
2009-03-19 12:50:00,15.33,15.34,15.27,15.27,133900.0,12.1975,12.2054,12.1497,12.1497,133900.0
2009-03-19 13:00:00,15.28,15.3,15.26,15.26,70600.0,12.1577,12.1736,12.1418,12.1418,70600.0
2009-03-19 13:10:00,15.26,15.33,15.26,15.33,86400.0,12.1418,12.1975,12.1418,12.1975,86400.0
2009-03-19 13:20:00,15.33,15.37,15.33,15.35,79900.0,12.1975,12.2293,12.1975,12.2134,79900.0
2009-03-19 13:30:00,15.36,15.38,15.31,15.34,107700.0,12.2213,12.2373,12.1816,12.2054,107700.0
2009-03-19 13:40:00,15.34,15.39,15.34,15.39,70100.0,12.2054,12.2452,12.2054,12.2452,70100.0
2009-03-19 13:50:00,15.39,15.4,15.36,15.37,135400.0,12.2452,12.2532,12.2213,12.2293,135400.0
2009-03-19 14:00:00,15.36,15.42,15.36,15.37,192800.0,12.2213,12.2691,12.2213,12.2293,192800.0
2009-03-19 14:10:00,15.37,15.38,15.35,15.36,98800.0,12.2293,12.2373,12.2134,12.2213,98800.0
2009-03-19 14:20:00,15.36,15.37,15.32,15.33,115900.0,12.2213,12.2293,12.1895,12.1975,115900.0
2009-03-19 14:30:00,15.34,15.36,15.32,15.33,151500.0,12.2054,12.2213,12.1895,12.1975,151500.0
2009-03-19 14:40:00,15.34,15.35,15.31,15.32,80300.0,12.2054,12.2134,12.1816,12.1895,80300.0
2009-03-19 14:50:00,15.32,15.34,15.3,15.33,112400.0,12.1895,12.2054,12.1736,12.1975,112400.0
2009-03-19 15:00:00,15.34,15.38,15.33,15.35,156400.0,12.2054,12.2373,12.1975,12.2134,156400.0
2009-03-19 15:10:00,15.34,15.38,15.32,15.36,89000.0,12.2054,12.2373,12.1895,12.2213,89000.0
2009-03-19 15:20:00,15.36,15.36,15.31,15.34,136600.0,12.2213,12.2213,12.1816,12.2054,136600.0
2009-03-19 15:30:00,15.33,15.4,15.33,15.35,178900.0,12.1975,12.2532,12.1975,12.2134,178900.0
2009-03-19 15:40:00,15.34,15.38,15.31,15.36,309000.0,12.2054,12.2373,12.1816,12.2213,309000.0
2009-03-19 15:50:00,15.35,15.37,15.3,15.36,472700.0,12.2134,12.2293,12.1736,12.2213,472700.0
2009-03-20 09:30:00,15.34,15.4,15.31,15.37,319200.0,12.2681,12.316,12.2441,12.292,319200.0
2009-03-20 09:40:00,15.36,15.43,15.32,15.41,325800.0,12.2841,12.34,12.2521,12.324,325800.0
2009-03-20 09:50:00,15.41,15.47,15.38,15.4,133500.0,12.324,12.372,12.3,12.316,133500.0
2009-03-20 10:00:00,15.4,15.4,15.31,15.35,152700.0,12.316,12.316,12.2441,12.2761,152700.0
2009-03-20 10:10:00,15.35,15.37,15.33,15.33,94300.0,12.2761,12.292,12.2601,12.2601,94300.0
2009-03-20 10:20:00,15.33,15.42,15.32,15.42,126400.0,12.2601,12.332,12.2521,12.332,126400.0
2009-03-20 10:30:00,15.42,15.42,15.39,15.4,82600.0,12.332,12.332,12.308,12.316,82600.0
2009-03-20 10:40:00,15.4,15.42,15.38,15.39,78900.0,12.316,12.332,12.3,12.308,78900.0
2009-03-20 10:50:00,15.39,15.44,15.36,15.43,118200.0,12.308,12.348,12.2841,12.34,118200.0
2009-03-20 11:00:00,15.43,15.43,15.36,15.37,224400.0,12.34,12.34,12.2841,12.292,224400.0
2009-03-20 11:10:00,15.36,15.36,15.32,15.34,86600.0,12.2841,12.2841,12.2521,12.2681,86600.0
2009-03-20 11:20:00,15.34,15.34,15.28,15.31,125600.0,12.2681,12.2681,12.2201,12.2441,125600.0
2009-03-20 11:30:00,15.31,15.36,15.3,15.34,52700.0,12.2441,12.2841,12.2361,12.2681,52700.0
2009-03-20 11:40:00,15.34,15.36,15.31,15.32,49700.0,12.2681,12.2841,12.2441,12.2521,49700.0
2009-03-20 11:50:00,15.31,15.32,15.29,15.3,68700.0,12.2441,12.2521,12.2281,12.2361,68700.0
2009-03-20 12:00:00,15.3,15.31,15.28,15.3,56500.0,12.2361,12.2441,12.2201,12.2361,56500.0
2009-03-20 12:10:00,15.3,15.33,15.29,15.33,43300.0,12.2361,12.2601,12.2281,12.2601,43300.0
2009-03-20 12:20:00,15.33,15.33,15.31,15.31,49800.0,12.2601,12.2601,12.2441,12.2441,49800.0
2009-03-20 12:30:00,15.3,15.34,15.29,15.29,122300.0,12.2361,12.2681,12.2281,12.2281,122300.0
2009-03-20 12:40:00,15.3,15.31,15.27,15.27,89900.0,12.2361,12.2441,12.2121,12.2121,89900.0
2009-03-20 12:50:00,15.26,15.26,15.16,15.18,197200.0,12.2041,12.2041,12.1241,12.1401,197200.0
2009-03-20 13:00:00,15.18,15.2,15.17,15.17,55500.0,12.1401,12.1561,12.1321,12.1321,55500.0
2009-03-20 13:10:00,15.16,15.19,15.15,15.15,39300.0,12.1241,12.1481,12.1161,12.1161,39300.0
2009-03-20 13:20:00,15.15,15.15,15.07,15.09,63900.0,12.1161,12.1161,12.0521,12.0681,63900.0
2009-03-20 13:30:00,15.09,15.11,15.04,15.05,69900.0,12.0681,12.0841,12.0281,12.0361,69900.0
2009-03-20 13:40:00,15.05,15.05,15.0,15.01,131000.0,12.0361,12.0361,11.9961,12.0041,131000.0
2009-03-20 13:50:00,15.02,15.04,14.99,15.0,72300.0,12.0121,12.0281,11.9881,11.9961,72300.0
2009-03-20 14:00:00,15.0,15.01,14.95,14.97,194500.0,11.9961,12.0041,11.9562,11.9722,194500.0
2009-03-20 14:10:00,14.96,15.02,14.96,15.01,114700.0,11.9642,12.0121,11.9642,12.0041,114700.0
2009-03-20 14:20:00,15.01,15.02,14.98,15.02,115900.0,12.0041,12.0121,11.9801,12.0121,115900.0
2009-03-20 14:30:00,15.02,15.03,14.99,15.02,96500.0,12.0121,12.0201,11.9881,12.0121,96500.0
2009-03-20 14:40:00,15.02,15.02,14.95,14.97,114800.0,12.0121,12.0121,11.9562,11.9722,114800.0
2009-03-20 14:50:00,14.96,15.02,14.95,15.01,61800.0,11.9642,12.0121,11.9562,12.0041,61800.0
2009-03-20 15:00:00,15.01,15.05,15.01,15.03,131200.0,12.0041,12.0361,12.0041,12.0201,131200.0
2009-03-20 15:10:00,15.03,15.05,14.98,14.99,69300.0,12.0201,12.0361,11.9801,11.9881,69300.0
2009-03-20 15:20:00,15.0,15.07,14.99,15.03,150900.0,11.9961,12.0521,11.9881,12.0201,150900.0
2009-03-20 15:30:00,15.04,15.12,15.04,15.06,171400.0,12.0281,12.0921,12.0281,12.0441,171400.0
2009-03-20 15:40:00,15.07,15.08,15.01,15.01,337800.0,12.0521,12.0601,12.0041,12.0041,337800.0
2009-03-20 15:50:00,15.01,15.05,14.99,15.02,575300.0,12.0041,12.0361,11.9881,12.0121,575300.0
2009-03-23 09:30:00,15.41,15.41,15.26,15.33,162300.0,12.324,12.324,12.2041,12.2601,162300.0
2009-03-23 09:40:00,15.34,15.36,15.3,15.31,257300.0,12.2681,12.2841,12.2361,12.2441,257300.0
2009-03-23 09:50:00,15.3,15.36,15.27,15.36,92400.0,12.2361,12.2841,12.2121,12.2841,92400.0
2009-03-23 10:00:00,15.36,15.48,15.36,15.45,634500.0,12.2841,12.38,12.2841,12.356,634500.0
2009-03-23 10:10:00,15.45,15.56,15.43,15.53,116500.0,12.356,12.444,12.34,12.42,116500.0
2009-03-23 10:20:00,15.54,15.55,15.51,15.52,65800.0,12.428,12.436,12.404,12.412,65800.0
2009-03-23 10:30:00,15.51,15.59,15.51,15.55,178400.0,12.404,12.468,12.404,12.436,178400.0
2009-03-23 10:40:00,15.54,15.55,15.52,15.52,56000.0,12.428,12.436,12.412,12.412,56000.0
2009-03-23 10:50:00,15.53,15.6,15.53,15.59,125200.0,12.42,12.476,12.42,12.468,125200.0
2009-03-23 11:00:00,15.59,15.62,15.58,15.59,96300.0,12.468,12.492,12.46,12.468,96300.0
2009-03-23 11:10:00,15.59,15.6,15.58,15.6,51800.0,12.468,12.476,12.46,12.476,51800.0
2009-03-23 11:20:00,15.6,15.62,15.56,15.56,60200.0,12.476,12.492,12.444,12.444,60200.0
2009-03-23 11:30:00,15.56,15.59,15.54,15.54,89400.0,12.444,12.468,12.428,12.428,89400.0
2009-03-23 11:40:00,15.54,15.6,15.53,15.59,98100.0,12.428,12.476,12.42,12.468,98100.0
2009-03-23 11:50:00,15.59,15.67,15.59,15.67,163900.0,12.468,12.532,12.468,12.532,163900.0
2009-03-23 12:00:00,15.67,15.67,15.64,15.65,57400.0,12.532,12.532,12.508,12.516,57400.0
2009-03-23 12:10:00,15.66,15.67,15.61,15.62,54200.0,12.524,12.532,12.484,12.492,54200.0
2009-03-23 12:20:00,15.62,15.65,15.61,15.65,43300.0,12.492,12.516,12.484,12.516,43300.0
2009-03-23 12:30:00,15.65,15.67,15.63,15.63,63300.0,12.516,12.532,12.5,12.5,63300.0
2009-03-23 12:40:00,15.62,15.64,15.61,15.62,45500.0,12.492,12.508,12.484,12.492,45500.0
2009-03-23 12:50:00,15.61,15.64,15.61,15.61,43800.0,12.484,12.508,12.484,12.484,43800.0
2009-03-23 13:00:00,15.6,15.61,15.58,15.6,30600.0,12.476,12.484,12.46,12.476,30600.0
2009-03-23 13:10:00,15.61,15.68,15.61,15.65,100900.0,12.484,12.54,12.484,12.516,100900.0
2009-03-23 13:20:00,15.65,15.65,15.55,15.56,76200.0,12.516,12.516,12.436,12.444,76200.0
2009-03-23 13:30:00,15.56,15.57,15.5,15.53,84500.0,12.444,12.452,12.396,12.42,84500.0
2009-03-23 13:40:00,15.52,15.55,15.52,15.54,163600.0,12.412,12.436,12.412,12.428,163600.0
2009-03-23 13:50:00,15.55,15.55,15.51,15.53,114200.0,12.436,12.436,12.404,12.42,114200.0
2009-03-23 14:00:00,15.54,15.57,15.54,15.56,67100.0,12.428,12.452,12.428,12.444,67100.0
2009-03-23 14:10:00,15.56,15.56,15.51,15.53,61500.0,12.444,12.444,12.404,12.42,61500.0
2009-03-23 14:20:00,15.53,15.6,15.53,15.59,40200.0,12.42,12.476,12.42,12.468,40200.0
2009-03-23 14:30:00,15.59,15.63,15.59,15.61,35500.0,12.468,12.5,12.468,12.484,35500.0
2009-03-23 14:40:00,15.61,15.67,15.6,15.67,73400.0,12.484,12.532,12.476,12.532,73400.0
2009-03-23 14:50:00,15.67,15.75,15.67,15.74,295700.0,12.532,12.596,12.532,12.588,295700.0
2009-03-23 15:00:00,15.73,15.75,15.71,15.72,147400.0,12.58,12.596,12.564,12.572,147400.0
2009-03-23 15:10:00,15.71,15.79,15.71,15.78,121000.0,12.564,12.6279,12.564,12.6199,121000.0
2009-03-23 15:20:00,15.78,15.8,15.76,15.78,154900.0,12.6199,12.6359,12.6039,12.6199,154900.0
2009-03-23 15:30:00,15.79,15.84,15.77,15.83,185500.0,12.6279,12.6679,12.6119,12.6599,185500.0
2009-03-23 15:40:00,15.83,15.89,15.83,15.89,413700.0,12.6599,12.7079,12.6599,12.7079,413700.0
2009-03-23 15:50:00,15.88,15.93,15.87,15.93,612000.0,12.6999,12.7399,12.6919,12.7399,612000.0
2009-03-24 09:30:00,15.79,15.85,15.77,15.82,145200.0,12.6279,12.6759,12.6119,12.6519,145200.0
2009-03-24 09:40:00,15.82,15.84,15.71,15.74,162600.0,12.6519,12.6679,12.564,12.588,162600.0
2009-03-24 09:50:00,15.74,15.8,15.72,15.8,190100.0,12.588,12.6359,12.572,12.6359,190100.0
2009-03-24 10:00:00,15.8,15.84,15.78,15.82,392500.0,12.6359,12.6679,12.6199,12.6519,392500.0
2009-03-24 10:10:00,15.82,15.84,15.77,15.77,640000.0,12.6519,12.6679,12.6119,12.6119,640000.0
2009-03-24 10:20:00,15.76,15.77,15.7,15.72,108200.0,12.6039,12.6119,12.556,12.572,108200.0
2009-03-24 10:30:00,15.71,15.71,15.67,15.7,127200.0,12.564,12.564,12.532,12.556,127200.0
2009-03-24 10:40:00,15.7,15.73,15.67,15.68,137000.0,12.556,12.58,12.532,12.54,137000.0
2009-03-24 10:50:00,15.68,15.73,15.68,15.72,125300.0,12.54,12.58,12.54,12.572,125300.0
2009-03-24 11:00:00,15.72,15.76,15.69,15.75,135200.0,12.572,12.6039,12.548,12.596,135200.0
2009-03-24 11:10:00,15.75,15.78,15.73,15.75,125000.0,12.596,12.6199,12.58,12.596,125000.0
2009-03-24 11:20:00,15.74,15.8,15.74,15.78,84900.0,12.588,12.6359,12.588,12.6199,84900.0
2009-03-24 11:30:00,15.78,15.79,15.75,15.79,65900.0,12.6199,12.6279,12.596,12.6279,65900.0
2009-03-24 11:40:00,15.78,15.79,15.76,15.78,68100.0,12.6199,12.6279,12.6039,12.6199,68100.0
2009-03-24 11:50:00,15.78,15.78,15.74,15.74,48300.0,12.6199,12.6199,12.588,12.588,48300.0
2009-03-24 12:00:00,15.74,15.74,15.71,15.71,52800.0,12.588,12.588,12.564,12.564,52800.0
2009-03-24 12:10:00,15.71,15.77,15.7,15.76,38400.0,12.564,12.6119,12.556,12.6039,38400.0
2009-03-24 12:20:00,15.77,15.79,15.75,15.78,21400.0,12.6119,12.6279,12.596,12.6199,21400.0
2009-03-24 12:30:00,15.79,15.81,15.78,15.8,43600.0,12.6279,12.6439,12.6199,12.6359,43600.0
2009-03-24 12:40:00,15.79,15.81,15.77,15.81,50400.0,12.6279,12.6439,12.6119,12.6439,50400.0
2009-03-24 12:50:00,15.82,15.88,15.82,15.88,63400.0,12.6519,12.6999,12.6519,12.6999,63400.0
2009-03-24 13:00:00,15.89,15.89,15.85,15.88,103200.0,12.7079,12.7079,12.6759,12.6999,103200.0
2009-03-24 13:10:00,15.87,15.93,15.85,15.91,96800.0,12.6919,12.7399,12.6759,12.7239,96800.0
2009-03-24 13:20:00,15.91,15.94,15.91,15.93,80500.0,12.7239,12.7479,12.7239,12.7399,80500.0
2009-03-24 13:30:00,15.93,15.93,15.85,15.86,143300.0,12.7399,12.7399,12.6759,12.6839,143300.0
2009-03-24 13:40:00,15.86,15.87,15.84,15.84,107900.0,12.6839,12.6919,12.6679,12.6679,107900.0
2009-03-24 13:50:00,15.84,15.85,15.8,15.84,134400.0,12.6679,12.6759,12.6359,12.6679,134400.0
2009-03-24 14:00:00,15.84,15.86,15.8,15.86,67400.0,12.6679,12.6839,12.6359,12.6839,67400.0
2009-03-24 14:10:00,15.86,15.89,15.84,15.87,96200.0,12.6839,12.7079,12.6679,12.6919,96200.0
2009-03-24 14:20:00,15.87,15.9,15.82,15.82,62100.0,12.6919,12.7159,12.6519,12.6519,62100.0
2009-03-24 14:30:00,15.83,15.85,15.79,15.82,159900.0,12.6599,12.6759,12.6279,12.6519,159900.0
2009-03-24 14:40:00,15.83,15.86,15.81,15.81,76000.0,12.6599,12.6839,12.6439,12.6439,76000.0
2009-03-24 14:50:00,15.81,15.83,15.76,15.78,92400.0,12.6439,12.6599,12.6039,12.6199,92400.0
2009-03-24 15:00:00,15.78,15.81,15.73,15.74,173000.0,12.6199,12.6439,12.58,12.588,173000.0
2009-03-24 15:10:00,15.75,15.79,15.74,15.77,124800.0,12.596,12.6279,12.588,12.6119,124800.0
2009-03-24 15:20:00,15.77,15.79,15.73,15.78,255300.0,12.6119,12.6279,12.58,12.6199,255300.0
2009-03-24 15:30:00,15.78,15.82,15.75,15.82,468000.0,12.6199,12.6519,12.596,12.6519,468000.0
2009-03-24 15:40:00,15.82,15.82,15.76,15.76,273500.0,12.6519,12.6519,12.6039,12.6039,273500.0
2009-03-24 15:50:00,15.75,15.76,15.66,15.67,432500.0,12.596,12.6039,12.524,12.532,432500.0
2009-03-25 09:30:00,15.83,15.88,15.77,15.81,353100.0,12.6599,12.6999,12.6119,12.6439,353100.0
2009-03-25 09:40:00,15.8,15.83,15.78,15.81,125900.0,12.6359,12.6599,12.6199,12.6439,125900.0
2009-03-25 09:50:00,15.82,15.9,15.81,15.88,168400.0,12.6519,12.7159,12.6439,12.6999,168400.0
2009-03-25 10:00:00,15.88,16.0,15.88,15.99,537800.0,12.6999,12.7959,12.6999,12.7879,537800.0
2009-03-25 10:10:00,15.99,15.99,15.91,15.95,203700.0,12.7879,12.7879,12.7239,12.7559,203700.0
2009-03-25 10:20:00,15.94,15.94,15.87,15.89,161000.0,12.7479,12.7479,12.6919,12.7079,161000.0
2009-03-25 10:30:00,15.88,16.0,15.87,15.99,214000.0,12.6999,12.7959,12.6919,12.7879,214000.0
2009-03-25 10:40:00,15.98,15.99,15.93,15.94,163300.0,12.7799,12.7879,12.7399,12.7479,163300.0
2009-03-25 10:50:00,15.94,15.95,15.89,15.9,246200.0,12.7479,12.7559,12.7079,12.7159,246200.0
2009-03-25 11:00:00,15.9,15.94,15.89,15.93,149900.0,12.7159,12.7479,12.7079,12.7399,149900.0
2009-03-25 11:10:00,15.93,15.94,15.84,15.86,332200.0,12.7399,12.7479,12.6679,12.6839,332200.0
2009-03-25 11:20:00,15.86,15.88,15.83,15.87,611500.0,12.6839,12.6999,12.6599,12.6919,611500.0
2009-03-25 11:30:00,15.87,15.9,15.85,15.88,191000.0,12.6919,12.7159,12.6759,12.6999,191000.0
2009-03-25 11:40:00,15.86,15.91,15.83,15.89,185300.0,12.6839,12.7239,12.6599,12.7079,185300.0
2009-03-25 11:50:00,15.89,15.9,15.86,15.86,106600.0,12.7079,12.7159,12.6839,12.6839,106600.0
2009-03-25 12:00:00,15.86,15.93,15.85,15.91,177400.0,12.6839,12.7399,12.6759,12.7239,177400.0
2009-03-25 12:10:00,15.91,15.91,15.85,15.86,124600.0,12.7239,12.7239,12.6759,12.6839,124600.0
2009-03-25 12:20:00,15.85,15.86,15.8,15.82,154700.0,12.6759,12.6839,12.6359,12.6519,154700.0
2009-03-25 12:30:00,15.83,15.84,15.79,15.81,166200.0,12.6599,12.6679,12.6279,12.6439,166200.0
2009-03-25 12:40:00,15.81,15.83,15.78,15.79,123500.0,12.6439,12.6599,12.6199,12.6279,123500.0
2009-03-25 12:50:00,15.78,15.8,15.77,15.8,57900.0,12.6199,12.6359,12.6119,12.6359,57900.0
2009-03-25 13:00:00,15.8,15.82,15.78,15.78,85100.0,12.6359,12.6519,12.6199,12.6199,85100.0
2009-03-25 13:10:00,15.77,15.78,15.7,15.7,89900.0,12.6119,12.6199,12.556,12.556,89900.0
2009-03-25 13:20:00,15.7,15.72,15.63,15.66,140400.0,12.556,12.572,12.5,12.524,140400.0
2009-03-25 13:30:00,15.66,15.67,15.62,15.64,95700.0,12.524,12.532,12.492,12.508,95700.0
2009-03-25 13:40:00,15.62,15.63,15.57,15.61,141400.0,12.492,12.5,12.452,12.484,141400.0
2009-03-25 13:50:00,15.61,15.66,15.6,15.6,123500.0,12.484,12.524,12.476,12.476,123500.0
2009-03-25 14:00:00,15.6,15.61,15.43,15.44,197200.0,12.476,12.484,12.34,12.348,197200.0
2009-03-25 14:10:00,15.45,15.5,15.45,15.47,91100.0,12.356,12.396,12.356,12.372,91100.0
2009-03-25 14:20:00,15.47,15.52,15.47,15.48,155300.0,12.372,12.412,12.372,12.38,155300.0
2009-03-25 14:30:00,15.48,15.5,15.44,15.44,169600.0,12.38,12.396,12.348,12.348,169600.0
2009-03-25 14:40:00,15.44,15.46,15.35,15.42,351400.0,12.348,12.364,12.2761,12.332,351400.0
2009-03-25 14:50:00,15.41,15.44,15.38,15.38,179600.0,12.324,12.348,12.3,12.3,179600.0
2009-03-25 15:00:00,15.39,15.41,15.34,15.39,511200.0,12.308,12.324,12.2681,12.308,511200.0
2009-03-25 15:10:00,15.39,15.45,15.39,15.44,198700.0,12.308,12.356,12.308,12.348,198700.0
2009-03-25 15:20:00,15.44,15.51,15.44,15.51,383700.0,12.348,12.404,12.348,12.404,383700.0
2009-03-25 15:30:00,15.51,15.56,15.5,15.53,364500.0,12.404,12.444,12.396,12.42,364500.0
2009-03-25 15:40:00,15.53,15.6,15.47,15.55,403900.0,12.42,12.476,12.372,12.436,403900.0
2009-03-25 15:50:00,15.55,15.75,15.53,15.75,949200.0,12.436,12.596,12.42,12.596,949200.0
2009-03-26 09:30:00,15.98,15.98,15.85,15.92,333000.0,12.7799,12.7799,12.6759,12.7319,333000.0
2009-03-26 09:40:00,15.93,16.0,15.92,15.92,247000.0,12.7399,12.7959,12.7319,12.7319,247000.0
2009-03-26 09:50:00,15.92,15.94,15.86,15.88,574900.0,12.7319,12.7479,12.6839,12.6999,574900.0
2009-03-26 10:00:00,15.88,15.96,15.87,15.92,122500.0,12.6999,12.7639,12.6919,12.7319,122500.0
2009-03-26 10:10:00,15.92,15.92,15.82,15.87,219600.0,12.7319,12.7319,12.6519,12.6919,219600.0
2009-03-26 10:20:00,15.87,15.89,15.82,15.83,153400.0,12.6919,12.7079,12.6519,12.6599,153400.0
2009-03-26 10:30:00,15.82,15.93,15.82,15.93,91500.0,12.6519,12.7399,12.6519,12.7399,91500.0
2009-03-26 10:40:00,15.93,15.94,15.9,15.9,284300.0,12.7399,12.7479,12.7159,12.7159,284300.0
2009-03-26 10:50:00,15.89,15.93,15.87,15.92,219400.0,12.7079,12.7399,12.6919,12.7319,219400.0
2009-03-26 11:00:00,15.93,15.99,15.92,15.97,231000.0,12.7399,12.7879,12.7319,12.7719,231000.0
2009-03-26 11:10:00,15.97,15.99,15.95,15.95,156700.0,12.7719,12.7879,12.7559,12.7559,156700.0
2009-03-26 11:20:00,15.95,16.0,15.93,15.94,167300.0,12.7559,12.7959,12.7399,12.7479,167300.0
2009-03-26 11:30:00,15.93,16.01,15.93,16.01,134900.0,12.7399,12.8039,12.7399,12.8039,134900.0
2009-03-26 11:40:00,16.01,16.02,15.98,16.0,149300.0,12.8039,12.8119,12.7799,12.7959,149300.0
2009-03-26 11:50:00,16.01,16.01,15.95,16.0,229000.0,12.8039,12.8039,12.7559,12.7959,229000.0
2009-03-26 12:00:00,16.0,16.05,15.99,16.05,188500.0,12.7959,12.8359,12.7879,12.8359,188500.0
2009-03-26 12:10:00,16.05,16.05,16.0,16.04,138900.0,12.8359,12.8359,12.7959,12.8279,138900.0
2009-03-26 12:20:00,16.04,16.07,16.04,16.07,180000.0,12.8279,12.8519,12.8279,12.8519,180000.0
2009-03-26 12:30:00,16.06,16.07,16.01,16.05,75300.0,12.8439,12.8519,12.8039,12.8359,75300.0
2009-03-26 12:40:00,16.05,16.05,15.99,16.0,104100.0,12.8359,12.8359,12.7879,12.7959,104100.0
2009-03-26 12:50:00,16.0,16.0,15.98,15.98,64100.0,12.7959,12.7959,12.7799,12.7799,64100.0
2009-03-26 13:00:00,15.98,16.11,15.98,16.1,302300.0,12.7799,12.8839,12.7799,12.8759,302300.0
2009-03-26 13:10:00,16.1,16.12,16.08,16.1,226000.0,12.8759,12.8919,12.8599,12.8759,226000.0
2009-03-26 13:20:00,16.11,16.17,16.1,16.15,241200.0,12.8839,12.9318,12.8759,12.9158,241200.0
2009-03-26 13:30:00,16.15,16.17,16.11,16.12,142500.0,12.9158,12.9318,12.8839,12.8919,142500.0
2009-03-26 13:40:00,16.13,16.13,16.08,16.1,78800.0,12.8999,12.8999,12.8599,12.8759,78800.0
2009-03-26 13:50:00,16.1,16.13,16.09,16.11,93300.0,12.8759,12.8999,12.8679,12.8839,93300.0
2009-03-26 14:00:00,16.11,16.16,16.11,16.14,268800.0,12.8839,12.9238,12.8839,12.9079,268800.0
2009-03-26 14:10:00,16.13,16.15,16.11,16.11,122900.0,12.8999,12.9158,12.8839,12.8839,122900.0
2009-03-26 14:20:00,16.11,16.16,16.08,16.09,275800.0,12.8839,12.9238,12.8599,12.8679,275800.0
2009-03-26 14:30:00,16.08,16.1,16.04,16.08,113200.0,12.8599,12.8759,12.8279,12.8599,113200.0
2009-03-26 14:40:00,16.08,16.1,16.05,16.07,162600.0,12.8599,12.8759,12.8359,12.8519,162600.0
2009-03-26 14:50:00,16.07,16.07,15.99,15.99,170300.0,12.8519,12.8519,12.7879,12.7879,170300.0
2009-03-26 15:00:00,15.99,16.08,15.98,16.06,197900.0,12.7879,12.8599,12.7799,12.8439,197900.0
2009-03-26 15:10:00,16.07,16.08,16.0,16.03,200800.0,12.8519,12.8599,12.7959,12.8199,200800.0
2009-03-26 15:20:00,16.03,16.12,16.02,16.11,153400.0,12.8199,12.8919,12.8119,12.8839,153400.0
2009-03-26 15:30:00,16.1,16.14,16.06,16.11,386200.0,12.8759,12.9079,12.8439,12.8839,386200.0
2009-03-26 15:40:00,16.11,16.19,16.11,16.17,427200.0,12.8839,12.9478,12.8839,12.9318,427200.0
2009-03-26 15:50:00,16.17,16.21,16.11,16.17,568500.0,12.9318,12.9638,12.8839,12.9318,568500.0
2009-03-27 09:30:00,16.03,16.04,15.9,15.94,431300.0,12.8199,12.8279,12.7159,12.7479,431300.0
2009-03-27 09:40:00,15.94,15.95,15.88,15.89,179500.0,12.7479,12.7559,12.6999,12.7079,179500.0
2009-03-27 09:50:00,15.9,15.93,15.88,15.9,137300.0,12.7159,12.7399,12.6999,12.7159,137300.0
2009-03-27 10:00:00,15.9,15.92,15.81,15.81,333300.0,12.7159,12.7319,12.6439,12.6439,333300.0
2009-03-27 10:10:00,15.82,15.85,15.81,15.82,292100.0,12.6519,12.6759,12.6439,12.6519,292100.0
2009-03-27 10:20:00,15.82,15.88,15.82,15.87,184200.0,12.6519,12.6999,12.6519,12.6919,184200.0
2009-03-27 10:30:00,15.88,15.91,15.83,15.89,103000.0,12.6999,12.7239,12.6599,12.7079,103000.0
2009-03-27 10:40:00,15.89,15.93,15.87,15.88,94300.0,12.7079,12.7399,12.6919,12.6999,94300.0
2009-03-27 10:50:00,15.88,15.92,15.88,15.89,111500.0,12.6999,12.7319,12.6999,12.7079,111500.0
2009-03-27 11:00:00,15.89,15.91,15.84,15.89,82000.0,12.7079,12.7239,12.6679,12.7079,82000.0
2009-03-27 11:10:00,15.89,15.92,15.87,15.91,67000.0,12.7079,12.7319,12.6919,12.7239,67000.0
2009-03-27 11:20:00,15.9,15.94,15.89,15.9,210800.0,12.7159,12.7479,12.7079,12.7159,210800.0
2009-03-27 11:30:00,15.9,15.92,15.87,15.9,66400.0,12.7159,12.7319,12.6919,12.7159,66400.0
2009-03-27 11:40:00,15.9,15.96,15.9,15.93,68700.0,12.7159,12.7639,12.7159,12.7399,68700.0
2009-03-27 11:50:00,15.93,15.96,15.93,15.94,100200.0,12.7399,12.7639,12.7399,12.7479,100200.0
2009-03-27 12:00:00,15.94,15.98,15.93,15.96,109000.0,12.7479,12.7799,12.7399,12.7639,109000.0
2009-03-27 12:10:00,15.97,15.97,15.89,15.9,76000.0,12.7719,12.7719,12.7079,12.7159,76000.0
2009-03-27 12:20:00,15.91,15.91,15.87,15.89,126800.0,12.7239,12.7239,12.6919,12.7079,126800.0
2009-03-27 12:30:00,15.89,15.9,15.88,15.89,95300.0,12.7079,12.7159,12.6999,12.7079,95300.0
2009-03-27 12:40:00,15.89,15.92,15.88,15.92,511500.0,12.7079,12.7319,12.6999,12.7319,511500.0
2009-03-27 12:50:00,15.92,15.93,15.85,15.86,132000.0,12.7319,12.7399,12.6759,12.6839,132000.0
2009-03-27 13:00:00,15.86,15.86,15.82,15.84,154000.0,12.6839,12.6839,12.6519,12.6679,154000.0
2009-03-27 13:10:00,15.84,15.86,15.81,15.85,62200.0,12.6679,12.6839,12.6439,12.6759,62200.0
2009-03-27 13:20:00,15.85,15.89,15.85,15.87,184000.0,12.6759,12.7079,12.6759,12.6919,184000.0
2009-03-27 13:30:00,15.87,15.91,15.85,15.85,132100.0,12.6919,12.7239,12.6759,12.6759,132100.0
2009-03-27 13:40:00,15.85,15.86,15.8,15.82,83100.0,12.6759,12.6839,12.6359,12.6519,83100.0
2009-03-27 13:50:00,15.82,15.83,15.79,15.81,127500.0,12.6519,12.6599,12.6279,12.6439,127500.0
2009-03-27 14:00:00,15.82,15.85,15.8,15.84,77200.0,12.6519,12.6759,12.6359,12.6679,77200.0
2009-03-27 14:10:00,15.83,15.86,15.82,15.86,224600.0,12.6599,12.6839,12.6519,12.6839,224600.0
2009-03-27 14:20:00,15.87,15.9,15.85,15.88,171400.0,12.6919,12.7159,12.6759,12.6999,171400.0
2009-03-27 14:30:00,15.88,15.89,15.83,15.86,114700.0,12.6999,12.7079,12.6599,12.6839,114700.0
2009-03-27 14:40:00,15.86,15.89,15.81,15.85,153600.0,12.6839,12.7079,12.6439,12.6759,153600.0
2009-03-27 14:50:00,15.85,15.9,15.82,15.89,65900.0,12.6759,12.7159,12.6519,12.7079,65900.0
2009-03-27 15:00:00,15.9,15.97,15.9,15.92,96700.0,12.7159,12.7719,12.7159,12.7319,96700.0
2009-03-27 15:10:00,15.92,15.94,15.88,15.93,76700.0,12.7319,12.7479,12.6999,12.7399,76700.0
2009-03-27 15:20:00,15.93,15.93,15.87,15.88,169900.0,12.7399,12.7399,12.6919,12.6999,169900.0
2009-03-27 15:30:00,15.87,15.9,15.83,15.84,131100.0,12.6919,12.7159,12.6599,12.6679,131100.0
2009-03-27 15:40:00,15.83,15.91,15.81,15.89,166900.0,12.6599,12.7239,12.6439,12.7079,166900.0
2009-03-27 15:50:00,15.89,15.92,15.8,15.84,280600.0,12.7079,12.7319,12.6359,12.6679,280600.0
2009-03-30 09:30:00,15.55,15.57,15.41,15.45,297800.0,12.436,12.452,12.324,12.356,297800.0
2009-03-30 09:40:00,15.45,15.45,15.38,15.4,379700.0,12.356,12.356,12.3,12.316,379700.0
2009-03-30 09:50:00,15.4,15.42,15.36,15.42,132100.0,12.316,12.332,12.2841,12.332,132100.0
2009-03-30 10:00:00,15.41,15.43,15.36,15.39,154600.0,12.324,12.34,12.2841,12.308,154600.0
2009-03-30 10:10:00,15.41,15.42,15.33,15.34,204300.0,12.324,12.332,12.2601,12.2681,204300.0
2009-03-30 10:20:00,15.34,15.34,15.29,15.32,448200.0,12.2681,12.2681,12.2281,12.2521,448200.0
2009-03-30 10:30:00,15.31,15.31,15.23,15.25,325400.0,12.2441,12.2441,12.1801,12.1961,325400.0
2009-03-30 10:40:00,15.24,15.25,15.21,15.24,158500.0,12.1881,12.1961,12.1641,12.1881,158500.0
2009-03-30 10:50:00,15.25,15.29,15.24,15.28,99900.0,12.1961,12.2281,12.1881,12.2201,99900.0
2009-03-30 11:00:00,15.27,15.27,15.21,15.23,215400.0,12.2121,12.2121,12.1641,12.1801,215400.0
2009-03-30 11:10:00,15.24,15.32,15.23,15.28,160700.0,12.1881,12.2521,12.1801,12.2201,160700.0
2009-03-30 11:20:00,15.29,15.32,15.25,15.25,529500.0,12.2281,12.2521,12.1961,12.1961,529500.0
2009-03-30 11:30:00,15.25,15.27,15.21,15.26,114800.0,12.1961,12.2121,12.1641,12.2041,114800.0
2009-03-30 11:40:00,15.26,15.3,15.25,15.3,99900.0,12.2041,12.2361,12.1961,12.2361,99900.0
2009-03-30 11:50:00,15.3,15.3,15.25,15.29,65700.0,12.2361,12.2361,12.1961,12.2281,65700.0
2009-03-30 12:00:00,15.29,15.29,15.27,15.27,70800.0,12.2281,12.2281,12.2121,12.2121,70800.0
2009-03-30 12:10:00,15.28,15.32,15.26,15.32,48200.0,12.2201,12.2521,12.2041,12.2521,48200.0
2009-03-30 12:20:00,15.32,15.33,15.3,15.33,50700.0,12.2521,12.2601,12.2361,12.2601,50700.0
2009-03-30 12:30:00,15.33,15.34,15.3,15.34,44600.0,12.2601,12.2681,12.2361,12.2681,44600.0
2009-03-30 12:40:00,15.35,15.35,15.31,15.31,32500.0,12.2761,12.2761,12.2441,12.2441,32500.0
2009-03-30 12:50:00,15.32,15.32,15.27,15.27,27100.0,12.2521,12.2521,12.2121,12.2121,27100.0
2009-03-30 13:00:00,15.27,15.29,15.26,15.26,60900.0,12.2121,12.2281,12.2041,12.2041,60900.0
2009-03-30 13:10:00,15.26,15.27,15.25,15.25,73000.0,12.2041,12.2121,12.1961,12.1961,73000.0
2009-03-30 13:20:00,15.25,15.3,15.24,15.29,29300.0,12.1961,12.2361,12.1881,12.2281,29300.0
2009-03-30 13:30:00,15.29,15.29,15.22,15.24,109800.0,12.2281,12.2281,12.1721,12.1881,109800.0
2009-03-30 13:40:00,15.24,15.26,15.18,15.22,171700.0,12.1881,12.2041,12.1401,12.1721,171700.0
2009-03-30 13:50:00,15.21,15.24,15.21,15.22,121400.0,12.1641,12.1881,12.1641,12.1721,121400.0
2009-03-30 14:00:00,15.22,15.27,15.21,15.26,51600.0,12.1721,12.2121,12.1641,12.2041,51600.0
2009-03-30 14:10:00,15.27,15.32,15.26,15.3,166500.0,12.2121,12.2521,12.2041,12.2361,166500.0
2009-03-30 14:20:00,15.31,15.32,15.26,15.28,52800.0,12.2441,12.2521,12.2041,12.2201,52800.0
2009-03-30 14:30:00,15.27,15.29,15.24,15.26,70900.0,12.2121,12.2281,12.1881,12.2041,70900.0
2009-03-30 14:40:00,15.25,15.25,15.2,15.24,82700.0,12.1961,12.1961,12.1561,12.1881,82700.0
2009-03-30 14:50:00,15.23,15.25,15.19,15.19,53300.0,12.1801,12.1961,12.1481,12.1481,53300.0
2009-03-30 15:00:00,15.18,15.25,15.18,15.25,56500.0,12.1401,12.1961,12.1401,12.1961,56500.0
2009-03-30 15:10:00,15.25,15.3,15.24,15.26,75500.0,12.1961,12.2361,12.1881,12.2041,75500.0
2009-03-30 15:20:00,15.26,15.32,15.26,15.29,96500.0,12.2041,12.2521,12.2041,12.2281,96500.0
2009-03-30 15:30:00,15.28,15.35,15.28,15.3,177800.0,12.2201,12.2761,12.2201,12.2361,177800.0
2009-03-30 15:40:00,15.3,15.35,15.27,15.3,156500.0,12.2361,12.2761,12.2121,12.2361,156500.0
2009-03-30 15:50:00,15.3,15.41,15.3,15.39,772100.0,12.2361,12.324,12.2361,12.308,772100.0
2009-03-31 09:30:00,15.57,15.64,15.52,15.63,134000.0,12.452,12.508,12.412,12.5,134000.0
2009-03-31 09:40:00,15.63,15.63,15.55,15.62,82100.0,12.5,12.5,12.436,12.492,82100.0
2009-03-31 09:50:00,15.62,15.63,15.58,15.61,103300.0,12.492,12.5,12.46,12.484,103300.0
2009-03-31 10:00:00,15.6,15.68,15.57,15.67,360100.0,12.476,12.54,12.452,12.532,360100.0
2009-03-31 10:10:00,15.67,15.68,15.6,15.64,170500.0,12.532,12.54,12.476,12.508,170500.0
2009-03-31 10:20:00,15.64,15.69,15.63,15.69,84900.0,12.508,12.548,12.5,12.548,84900.0
2009-03-31 10:30:00,15.7,15.75,15.7,15.71,130800.0,12.556,12.596,12.556,12.564,130800.0
2009-03-31 10:40:00,15.71,15.74,15.69,15.71,72200.0,12.564,12.588,12.548,12.564,72200.0
2009-03-31 10:50:00,15.72,15.73,15.64,15.65,99200.0,12.572,12.58,12.508,12.516,99200.0
2009-03-31 11:00:00,15.66,15.72,15.66,15.72,114400.0,12.524,12.572,12.524,12.572,114400.0
2009-03-31 11:10:00,15.71,15.72,15.68,15.69,43600.0,12.564,12.572,12.54,12.548,43600.0
2009-03-31 11:20:00,15.7,15.71,15.67,15.68,110000.0,12.556,12.564,12.532,12.54,110000.0
2009-03-31 11:30:00,15.68,15.68,15.66,15.67,29300.0,12.54,12.54,12.524,12.532,29300.0
2009-03-31 11:40:00,15.67,15.7,15.66,15.69,80800.0,12.532,12.556,12.524,12.548,80800.0
2009-03-31 11:50:00,15.69,15.71,15.67,15.68,69000.0,12.548,12.564,12.532,12.54,69000.0
2009-03-31 12:00:00,15.68,15.68,15.63,15.64,68200.0,12.54,12.54,12.5,12.508,68200.0
2009-03-31 12:10:00,15.64,15.68,15.63,15.67,85200.0,12.508,12.54,12.5,12.532,85200.0
2009-03-31 12:20:00,15.67,15.67,15.62,15.63,70100.0,12.532,12.532,12.492,12.5,70100.0
2009-03-31 12:30:00,15.64,15.66,15.62,15.65,31700.0,12.508,12.524,12.492,12.516,31700.0
2009-03-31 12:40:00,15.65,15.69,15.65,15.69,102800.0,12.516,12.548,12.516,12.548,102800.0
2009-03-31 12:50:00,15.68,15.72,15.68,15.71,87400.0,12.54,12.572,12.54,12.564,87400.0
2009-03-31 13:00:00,15.72,15.77,15.71,15.76,160900.0,12.572,12.6119,12.564,12.6039,160900.0
2009-03-31 13:10:00,15.75,15.78,15.74,15.75,54000.0,12.596,12.6199,12.588,12.596,54000.0
2009-03-31 13:20:00,15.76,15.78,15.75,15.76,44500.0,12.6039,12.6199,12.596,12.6039,44500.0
2009-03-31 13:30:00,15.75,15.79,15.75,15.78,58100.0,12.596,12.6279,12.596,12.6199,58100.0
2009-03-31 13:40:00,15.78,15.78,15.76,15.77,37100.0,12.6199,12.6199,12.6039,12.6119,37100.0
2009-03-31 13:50:00,15.77,15.79,15.72,15.78,70700.0,12.6119,12.6279,12.572,12.6199,70700.0
2009-03-31 14:00:00,15.78,15.8,15.76,15.79,82000.0,12.6199,12.6359,12.6039,12.6279,82000.0
2009-03-31 14:10:00,15.79,15.83,15.78,15.83,45500.0,12.6279,12.6599,12.6199,12.6599,45500.0
2009-03-31 14:20:00,15.82,15.82,15.79,15.82,97000.0,12.6519,12.6519,12.6279,12.6519,97000.0
2009-03-31 14:30:00,15.81,15.88,15.81,15.88,194400.0,12.6439,12.6999,12.6439,12.6999,194400.0
2009-03-31 14:40:00,15.88,15.91,15.87,15.89,88700.0,12.6999,12.7239,12.6919,12.7079,88700.0
2009-03-31 14:50:00,15.89,15.92,15.87,15.87,91900.0,12.7079,12.7319,12.6919,12.6919,91900.0
2009-03-31 15:00:00,15.88,15.88,15.83,15.85,123200.0,12.6999,12.6999,12.6599,12.6759,123200.0
2009-03-31 15:10:00,15.84,15.86,15.81,15.85,121500.0,12.6679,12.6839,12.6439,12.6759,121500.0
2009-03-31 15:20:00,15.86,15.87,15.83,15.87,69500.0,12.6839,12.6919,12.6599,12.6919,69500.0
2009-03-31 15:30:00,15.87,15.87,15.71,15.76,132600.0,12.6919,12.6919,12.564,12.6039,132600.0
2009-03-31 15:40:00,15.75,15.77,15.61,15.61,614300.0,12.596,12.6119,12.484,12.484,614300.0
2009-03-31 15:50:00,15.61,15.71,15.56,15.62,725800.0,12.484,12.564,12.444,12.492,725800.0
2009-04-01 09:30:00,15.44,15.52,15.4,15.5,546000.0,12.348,12.412,12.316,12.396,546000.0
2009-04-01 09:40:00,15.5,15.54,15.48,15.48,203400.0,12.396,12.428,12.38,12.38,203400.0
2009-04-01 09:50:00,15.48,15.54,15.45,15.54,200800.0,12.38,12.428,12.356,12.428,200800.0
2009-04-01 10:00:00,15.54,15.61,15.54,15.59,384900.0,12.428,12.484,12.428,12.468,384900.0
2009-04-01 10:10:00,15.58,15.7,15.58,15.7,251400.0,12.46,12.556,12.46,12.556,251400.0
2009-04-01 10:20:00,15.69,15.75,15.68,15.7,207800.0,12.548,12.596,12.54,12.556,207800.0
2009-04-01 10:30:00,15.71,15.78,15.68,15.77,368500.0,12.564,12.6199,12.54,12.6119,368500.0
2009-04-01 10:40:00,15.78,15.83,15.77,15.8,200400.0,12.6199,12.6599,12.6119,12.6359,200400.0
2009-04-01 10:50:00,15.8,15.85,15.8,15.82,152900.0,12.6359,12.6759,12.6359,12.6519,152900.0
2009-04-01 11:00:00,15.82,15.82,15.77,15.77,169400.0,12.6519,12.6519,12.6119,12.6119,169400.0
2009-04-01 11:10:00,15.77,15.82,15.76,15.81,129900.0,12.6119,12.6519,12.6039,12.6439,129900.0
2009-04-01 11:20:00,15.81,15.85,15.8,15.85,83700.0,12.6439,12.6759,12.6359,12.6759,83700.0
2009-04-01 11:30:00,15.85,15.9,15.84,15.89,150500.0,12.6759,12.7159,12.6679,12.7079,150500.0
2009-04-01 11:40:00,15.9,15.93,15.89,15.9,82600.0,12.7159,12.7399,12.7079,12.7159,82600.0
2009-04-01 11:50:00,15.9,15.94,15.89,15.93,77300.0,12.7159,12.7479,12.7079,12.7399,77300.0
2009-04-01 12:00:00,15.94,15.99,15.94,15.98,62900.0,12.7479,12.7879,12.7479,12.7799,62900.0
2009-04-01 12:10:00,15.98,16.01,15.97,15.99,135300.0,12.7799,12.8039,12.7719,12.7879,135300.0
2009-04-01 12:20:00,15.98,15.99,15.96,15.97,72100.0,12.7799,12.7879,12.7639,12.7719,72100.0
2009-04-01 12:30:00,15.97,15.99,15.93,15.93,115400.0,12.7719,12.7879,12.7399,12.7399,115400.0
2009-04-01 12:40:00,15.94,15.95,15.93,15.95,36200.0,12.7479,12.7559,12.7399,12.7559,36200.0
2009-04-01 12:50:00,15.95,15.95,15.87,15.88,73900.0,12.7559,12.7559,12.6919,12.6999,73900.0
2009-04-01 13:00:00,15.89,15.92,15.86,15.87,50500.0,12.7079,12.7319,12.6839,12.6919,50500.0
2009-04-01 13:10:00,15.87,15.91,15.85,15.91,68100.0,12.6919,12.7239,12.6759,12.7239,68100.0
2009-04-01 13:20:00,15.91,15.93,15.89,15.92,44600.0,12.7239,12.7399,12.7079,12.7319,44600.0
2009-04-01 13:30:00,15.91,15.97,15.87,15.96,89700.0,12.7239,12.7719,12.6919,12.7639,89700.0
2009-04-01 13:40:00,15.96,15.97,15.93,15.94,66700.0,12.7639,12.7719,12.7399,12.7479,66700.0
2009-04-01 13:50:00,15.93,15.99,15.92,15.98,59500.0,12.7399,12.7879,12.7319,12.7799,59500.0
2009-04-01 14:00:00,15.98,16.04,15.97,16.04,106800.0,12.7799,12.8279,12.7719,12.8279,106800.0
2009-04-01 14:10:00,16.03,16.06,16.02,16.03,58300.0,12.8199,12.8439,12.8119,12.8199,58300.0
2009-04-01 14:20:00,16.03,16.04,15.99,16.01,32800.0,12.8199,12.8279,12.7879,12.8039,32800.0
2009-04-01 14:30:00,16.01,16.04,16.0,16.02,78500.0,12.8039,12.8279,12.7959,12.8119,78500.0
2009-04-01 14:40:00,16.03,16.03,15.96,16.0,93300.0,12.8199,12.8199,12.7639,12.7959,93300.0
2009-04-01 14:50:00,15.99,16.05,15.99,16.01,62700.0,12.7879,12.8359,12.7879,12.8039,62700.0
2009-04-01 15:00:00,16.02,16.02,15.92,15.92,195500.0,12.8119,12.8119,12.7319,12.7319,195500.0
2009-04-01 15:10:00,15.91,15.92,15.84,15.9,113600.0,12.7239,12.7319,12.6679,12.7159,113600.0
2009-04-01 15:20:00,15.89,15.94,15.89,15.94,162500.0,12.7079,12.7479,12.7079,12.7479,162500.0
2009-04-01 15:30:00,15.93,16.05,15.89,16.04,160600.0,12.7399,12.8359,12.7079,12.8279,160600.0
2009-04-01 15:40:00,16.04,16.07,16.03,16.05,404000.0,12.8279,12.8519,12.8199,12.8359,404000.0
2009-04-01 15:50:00,16.05,16.08,15.98,15.99,412000.0,12.8359,12.8599,12.7799,12.7879,412000.0
2009-04-02 09:30:00,16.35,16.4,16.26,16.31,567500.0,13.0758,13.1158,13.0038,13.0438,567500.0
2009-04-02 09:40:00,16.31,16.39,16.27,16.39,239200.0,13.0438,13.1078,13.0118,13.1078,239200.0
2009-04-02 09:50:00,16.39,16.44,16.36,16.44,171200.0,13.1078,13.1478,13.0838,13.1478,171200.0
2009-04-02 10:00:00,16.44,16.48,16.44,16.47,326300.0,13.1478,13.1798,13.1478,13.1718,326300.0
2009-04-02 10:10:00,16.46,16.51,16.43,16.49,379000.0,13.1638,13.2038,13.1398,13.1878,379000.0
2009-04-02 10:20:00,16.49,16.5,16.42,16.44,108000.0,13.1878,13.1958,13.1318,13.1478,108000.0
2009-04-02 10:30:00,16.44,16.49,16.43,16.47,161500.0,13.1478,13.1878,13.1398,13.1718,161500.0
2009-04-02 10:40:00,16.48,16.56,16.44,16.56,220100.0,13.1798,13.2437,13.1478,13.2437,220100.0
2009-04-02 10:50:00,16.56,16.58,16.54,16.57,202100.0,13.2437,13.2597,13.2277,13.2517,202100.0
2009-04-02 11:00:00,16.58,16.63,16.56,16.63,150400.0,13.2597,13.2997,13.2437,13.2997,150400.0
2009-04-02 11:10:00,16.62,16.71,16.62,16.71,194900.0,13.2917,13.3637,13.2917,13.3637,194900.0
2009-04-02 11:20:00,16.71,16.72,16.68,16.7,72000.0,13.3637,13.3717,13.3397,13.3557,72000.0
2009-04-02 11:30:00,16.69,16.69,16.65,16.67,390200.0,13.3477,13.3477,13.3157,13.3317,390200.0
2009-04-02 11:40:00,16.68,16.7,16.66,16.68,92600.0,13.3397,13.3557,13.3237,13.3397,92600.0
2009-04-02 11:50:00,16.67,16.71,16.66,16.7,49400.0,13.3317,13.3637,13.3237,13.3557,49400.0
2009-04-02 12:00:00,16.7,16.71,16.67,16.71,55000.0,13.3557,13.3637,13.3317,13.3637,55000.0
2009-04-02 12:10:00,16.71,16.76,16.7,16.76,61200.0,13.3637,13.4037,13.3557,13.4037,61200.0
2009-04-02 12:20:00,16.76,16.83,16.75,16.81,148900.0,13.4037,13.4597,13.3957,13.4437,148900.0
2009-04-02 12:30:00,16.81,16.83,16.8,16.8,72200.0,13.4437,13.4597,13.4357,13.4357,72200.0
2009-04-02 12:40:00,16.8,16.8,16.77,16.78,56500.0,13.4357,13.4357,13.4117,13.4197,56500.0
2009-04-02 12:50:00,16.77,16.8,16.74,16.74,151300.0,13.4117,13.4357,13.3877,13.3877,151300.0
2009-04-02 13:00:00,16.74,16.74,16.67,16.68,79500.0,13.3877,13.3877,13.3317,13.3397,79500.0
2009-04-02 13:10:00,16.67,16.69,16.66,16.67,114700.0,13.3317,13.3477,13.3237,13.3317,114700.0
2009-04-02 13:20:00,16.67,16.68,16.62,16.66,122100.0,13.3317,13.3397,13.2917,13.3237,122100.0
2009-04-02 13:30:00,16.65,16.66,16.57,16.58,127400.0,13.3157,13.3237,13.2517,13.2597,127400.0
2009-04-02 13:40:00,16.57,16.62,16.55,16.61,92100.0,13.2517,13.2917,13.2357,13.2837,92100.0
2009-04-02 13:50:00,16.6,16.63,16.55,16.6,195900.0,13.2757,13.2997,13.2357,13.2757,195900.0
2009-04-02 14:00:00,16.61,16.66,16.6,16.6,238300.0,13.2837,13.3237,13.2757,13.2757,238300.0
2009-04-02 14:10:00,16.61,16.63,16.59,16.61,66200.0,13.2837,13.2997,13.2677,13.2837,66200.0
2009-04-02 14:20:00,16.61,16.68,16.61,16.67,100300.0,13.2837,13.3397,13.2837,13.3317,100300.0
2009-04-02 14:30:00,16.68,16.7,16.68,16.69,66300.0,13.3397,13.3557,13.3397,13.3477,66300.0
2009-04-02 14:40:00,16.7,16.74,16.69,16.73,113700.0,13.3557,13.3877,13.3477,13.3797,113700.0
2009-04-02 14:50:00,16.72,16.73,16.63,16.66,116500.0,13.3717,13.3797,13.2997,13.3237,116500.0
2009-04-02 15:00:00,16.65,16.71,16.61,16.63,113300.0,13.3157,13.3637,13.2837,13.2997,113300.0
2009-04-02 15:10:00,16.63,16.68,16.6,16.6,161100.0,13.2997,13.3397,13.2757,13.2757,161100.0
2009-04-02 15:20:00,16.6,16.66,16.58,16.63,250100.0,13.2757,13.3237,13.2597,13.2997,250100.0
2009-04-02 15:30:00,16.63,16.66,16.55,16.56,463200.0,13.2997,13.3237,13.2357,13.2437,463200.0
2009-04-02 15:40:00,16.55,16.6,16.48,16.51,341000.0,13.2357,13.2757,13.1798,13.2038,341000.0
2009-04-02 15:50:00,16.51,16.53,16.43,16.49,403100.0,13.2038,13.2197,13.1398,13.1878,403100.0
2009-04-03 09:30:00,16.55,16.6,16.51,16.57,195800.0,13.2357,13.2757,13.2038,13.2517,195800.0
2009-04-03 09:40:00,16.58,16.67,16.56,16.58,565200.0,13.2597,13.3317,13.2437,13.2597,565200.0
2009-04-03 09:50:00,16.58,16.59,16.52,16.57,614000.0,13.2597,13.2677,13.2118,13.2517,614000.0
2009-04-03 10:00:00,16.57,16.57,16.44,16.5,227700.0,13.2517,13.2517,13.1478,13.1958,227700.0
2009-04-03 10:10:00,16.49,16.55,16.48,16.53,127400.0,13.1878,13.2357,13.1798,13.2197,127400.0
2009-04-03 10:20:00,16.52,16.58,16.5,16.58,88700.0,13.2118,13.2597,13.1958,13.2597,88700.0
2009-04-03 10:30:00,16.58,16.59,16.51,16.54,367200.0,13.2597,13.2677,13.2038,13.2277,367200.0
2009-04-03 10:40:00,16.55,16.56,16.49,16.51,132800.0,13.2357,13.2437,13.1878,13.2038,132800.0
2009-04-03 10:50:00,16.52,16.56,16.52,16.54,171400.0,13.2118,13.2437,13.2118,13.2277,171400.0
2009-04-03 11:00:00,16.53,16.57,16.52,16.54,166000.0,13.2197,13.2517,13.2118,13.2277,166000.0
2009-04-03 11:10:00,16.54,16.55,16.51,16.55,139300.0,13.2277,13.2357,13.2038,13.2357,139300.0
2009-04-03 11:20:00,16.55,16.56,16.52,16.56,97300.0,13.2357,13.2437,13.2118,13.2437,97300.0
2009-04-03 11:30:00,16.56,16.6,16.55,16.59,135800.0,13.2437,13.2757,13.2357,13.2677,135800.0
2009-04-03 11:40:00,16.59,16.63,16.59,16.62,81600.0,13.2677,13.2997,13.2677,13.2917,81600.0
2009-04-03 11:50:00,16.62,16.65,16.62,16.64,53600.0,13.2917,13.3157,13.2917,13.3077,53600.0
2009-04-03 12:00:00,16.63,16.68,16.62,16.67,1646600.0,13.2997,13.3397,13.2917,13.3317,1646600.0
2009-04-03 12:10:00,16.67,16.73,16.66,16.71,1932800.0,13.3317,13.3797,13.3237,13.3637,1932800.0
2009-04-03 12:20:00,16.71,16.72,16.68,16.72,559800.0,13.3637,13.3717,13.3397,13.3717,559800.0
2009-04-03 12:30:00,16.72,16.74,16.69,16.71,169300.0,13.3717,13.3877,13.3477,13.3637,169300.0
2009-04-03 12:40:00,16.7,16.73,16.67,16.67,960800.0,13.3557,13.3797,13.3317,13.3317,960800.0
2009-04-03 12:50:00,16.67,16.68,16.64,16.66,308700.0,13.3317,13.3397,13.3077,13.3237,308700.0
2009-04-03 13:00:00,16.66,16.69,16.65,16.65,119000.0,13.3237,13.3477,13.3157,13.3157,119000.0
2009-04-03 13:10:00,16.65,16.68,16.64,16.68,91000.0,13.3157,13.3397,13.3077,13.3397,91000.0
2009-04-03 13:20:00,16.68,16.68,16.62,16.68,113500.0,13.3397,13.3397,13.2917,13.3397,113500.0
2009-04-03 13:30:00,16.68,16.69,16.66,16.67,118700.0,13.3397,13.3477,13.3237,13.3317,118700.0
2009-04-03 13:40:00,16.67,16.69,16.64,16.69,81600.0,13.3317,13.3477,13.3077,13.3477,81600.0
2009-04-03 13:50:00,16.69,16.72,16.68,16.7,112300.0,13.3477,13.3717,13.3397,13.3557,112300.0
2009-04-03 14:00:00,16.71,16.72,16.67,16.69,744100.0,13.3637,13.3717,13.3317,13.3477,744100.0
2009-04-03 14:10:00,16.68,16.72,16.68,16.71,201300.0,13.3397,13.3717,13.3397,13.3637,201300.0
2009-04-03 14:20:00,16.71,16.75,16.7,16.75,179600.0,13.3637,13.3957,13.3557,13.3957,179600.0
2009-04-03 14:30:00,16.75,16.77,16.74,16.76,1319700.0,13.3957,13.4117,13.3877,13.4037,1319700.0
2009-04-03 14:40:00,16.76,16.78,16.73,16.73,202300.0,13.4037,13.4197,13.3797,13.3797,202300.0
2009-04-03 14:50:00,16.74,16.76,16.72,16.75,157000.0,13.3877,13.4037,13.3717,13.3957,157000.0
2009-04-03 15:00:00,16.75,16.75,16.66,16.68,171000.0,13.3957,13.3957,13.3237,13.3397,171000.0
2009-04-03 15:10:00,16.68,16.7,16.64,16.66,208000.0,13.3397,13.3557,13.3077,13.3237,208000.0
2009-04-03 15:20:00,16.67,16.68,16.62,16.64,333100.0,13.3317,13.3397,13.2917,13.3077,333100.0
2009-04-03 15:30:00,16.63,16.67,16.6,16.61,381500.0,13.2997,13.3317,13.2757,13.2837,381500.0
2009-04-03 15:40:00,16.61,16.7,16.61,16.67,422500.0,13.2837,13.3557,13.2837,13.3317,422500.0
2009-04-03 15:50:00,16.67,16.75,16.67,16.73,551300.0,13.3317,13.3957,13.3317,13.3797,551300.0
2009-04-06 09:30:00,16.55,16.63,16.42,16.43,320400.0,13.2357,13.2997,13.1318,13.1398,320400.0
2009-04-06 09:40:00,16.43,16.44,16.35,16.35,262200.0,13.1398,13.1478,13.0758,13.0758,262200.0
2009-04-06 09:50:00,16.35,16.38,16.31,16.37,73100.0,13.0758,13.0998,13.0438,13.0918,73100.0
2009-04-06 10:00:00,16.38,16.46,16.37,16.45,89100.0,13.0998,13.1638,13.0918,13.1558,89100.0
2009-04-06 10:10:00,16.45,16.45,16.35,16.38,152700.0,13.1558,13.1558,13.0758,13.0998,152700.0
2009-04-06 10:20:00,16.38,16.41,16.3,16.31,217100.0,13.0998,13.1238,13.0358,13.0438,217100.0
2009-04-06 10:30:00,16.31,16.34,16.3,16.33,161000.0,13.0438,13.0678,13.0358,13.0598,161000.0
2009-04-06 10:40:00,16.33,16.36,16.3,16.34,146800.0,13.0598,13.0838,13.0358,13.0678,146800.0
2009-04-06 10:50:00,16.34,16.36,16.31,16.32,83800.0,13.0678,13.0838,13.0438,13.0518,83800.0
2009-04-06 11:00:00,16.32,16.33,16.27,16.3,226800.0,13.0518,13.0598,13.0118,13.0358,226800.0
2009-04-06 11:10:00,16.3,16.34,16.29,16.33,95500.0,13.0358,13.0678,13.0278,13.0598,95500.0
2009-04-06 11:20:00,16.33,16.34,16.31,16.33,713200.0,13.0598,13.0678,13.0438,13.0598,713200.0
2009-04-06 11:30:00,16.32,16.35,16.32,16.32,631200.0,13.0518,13.0758,13.0518,13.0518,631200.0
2009-04-06 11:40:00,16.32,16.33,16.3,16.32,86500.0,13.0518,13.0598,13.0358,13.0518,86500.0
2009-04-06 11:50:00,16.32,16.33,16.3,16.31,1158100.0,13.0518,13.0598,13.0358,13.0438,1158100.0
2009-04-06 12:00:00,16.32,16.35,16.32,16.35,864800.0,13.0518,13.0758,13.0518,13.0758,864800.0
2009-04-06 12:10:00,16.35,16.35,16.31,16.32,525400.0,13.0758,13.0758,13.0438,13.0518,525400.0
2009-04-06 12:20:00,16.31,16.31,16.27,16.29,1316700.0,13.0438,13.0438,13.0118,13.0278,1316700.0
2009-04-06 12:30:00,16.29,16.29,16.26,16.26,920100.0,13.0278,13.0278,13.0038,13.0038,920100.0
2009-04-06 12:40:00,16.26,16.31,16.26,16.3,457100.0,13.0038,13.0438,13.0038,13.0358,457100.0
2009-04-06 12:50:00,16.3,16.36,16.3,16.36,678200.0,13.0358,13.0838,13.0358,13.0838,678200.0
2009-04-06 13:00:00,16.36,16.38,16.35,16.35,595000.0,13.0838,13.0998,13.0758,13.0758,595000.0
2009-04-06 13:10:00,16.36,16.41,16.35,16.36,2042900.0,13.0838,13.1238,13.0758,13.0838,2042900.0
2009-04-06 13:20:00,16.37,16.41,16.36,16.38,463500.0,13.0918,13.1238,13.0838,13.0998,463500.0
2009-04-06 13:30:00,16.38,16.38,16.34,16.34,64100.0,13.0998,13.0998,13.0678,13.0678,64100.0
2009-04-06 13:40:00,16.35,16.46,16.35,16.46,54500.0,13.0758,13.1638,13.0758,13.1638,54500.0
2009-04-06 13:50:00,16.46,16.46,16.42,16.42,115700.0,13.1638,13.1638,13.1318,13.1318,115700.0
2009-04-06 14:00:00,16.42,16.45,16.42,16.45,61600.0,13.1318,13.1558,13.1318,13.1558,61600.0
2009-04-06 14:10:00,16.45,16.47,16.39,16.4,80700.0,13.1558,13.1718,13.1078,13.1158,80700.0
2009-04-06 14:20:00,16.41,16.46,16.39,16.45,301800.0,13.1238,13.1638,13.1078,13.1558,301800.0
2009-04-06 14:30:00,16.45,16.46,16.38,16.4,164400.0,13.1558,13.1638,13.0998,13.1158,164400.0
2009-04-06 14:40:00,16.4,16.44,16.38,16.43,171700.0,13.1158,13.1478,13.0998,13.1398,171700.0
2009-04-06 14:50:00,16.43,16.5,16.43,16.48,199900.0,13.1398,13.1958,13.1398,13.1798,199900.0
2009-04-06 15:00:00,16.48,16.49,16.43,16.45,117600.0,13.1798,13.1878,13.1398,13.1558,117600.0
2009-04-06 15:10:00,16.45,16.5,16.41,16.5,213300.0,13.1558,13.1958,13.1238,13.1958,213300.0
2009-04-06 15:20:00,16.51,16.51,16.45,16.47,159200.0,13.2038,13.2038,13.1558,13.1718,159200.0
2009-04-06 15:30:00,16.47,16.53,16.45,16.45,206500.0,13.1718,13.2197,13.1558,13.1558,206500.0
2009-04-06 15:40:00,16.45,16.53,16.45,16.5,337300.0,13.1558,13.2197,13.1558,13.1958,337300.0
2009-04-06 15:50:00,16.51,16.61,16.51,16.56,409500.0,13.2038,13.2837,13.2038,13.2437,409500.0
2009-04-07 09:30:00,16.34,16.4,16.24,16.24,201900.0,13.0678,13.1158,12.9878,12.9878,201900.0
2009-04-07 09:40:00,16.25,16.26,16.19,16.24,218600.0,12.9958,13.0038,12.9478,12.9878,218600.0
2009-04-07 09:50:00,16.23,16.24,16.2,16.23,181200.0,12.9798,12.9878,12.9558,12.9798,181200.0
2009-04-07 10:00:00,16.23,16.24,16.2,16.22,57600.0,12.9798,12.9878,12.9558,12.9718,57600.0
2009-04-07 10:10:00,16.22,16.26,16.2,16.22,173400.0,12.9718,13.0038,12.9558,12.9718,173400.0
2009-04-07 10:20:00,16.23,16.31,16.22,16.31,302600.0,12.9798,13.0438,12.9718,13.0438,302600.0
2009-04-07 10:30:00,16.31,16.35,16.3,16.33,53800.0,13.0438,13.0758,13.0358,13.0598,53800.0
2009-04-07 10:40:00,16.33,16.38,16.3,16.36,117000.0,13.0598,13.0998,13.0358,13.0838,117000.0
2009-04-07 10:50:00,16.36,16.37,16.34,16.34,165500.0,13.0838,13.0918,13.0678,13.0678,165500.0
2009-04-07 11:00:00,16.34,16.36,16.3,16.32,65700.0,13.0678,13.0838,13.0358,13.0518,65700.0
2009-04-07 11:10:00,16.32,16.33,16.29,16.3,32000.0,13.0518,13.0598,13.0278,13.0358,32000.0
2009-04-07 11:20:00,16.3,16.32,16.28,16.3,76700.0,13.0358,13.0518,13.0198,13.0358,76700.0
2009-04-07 11:30:00,16.29,16.34,16.26,16.27,53300.0,13.0278,13.0678,13.0038,13.0118,53300.0
2009-04-07 11:40:00,16.26,16.26,16.22,16.23,67400.0,13.0038,13.0038,12.9718,12.9798,67400.0
2009-04-07 11:50:00,16.24,16.25,16.21,16.23,49200.0,12.9878,12.9958,12.9638,12.9798,49200.0
2009-04-07 12:00:00,16.24,16.26,16.23,16.24,61000.0,12.9878,13.0038,12.9798,12.9878,61000.0
2009-04-07 12:10:00,16.24,16.28,16.24,16.26,53600.0,12.9878,13.0198,12.9878,13.0038,53600.0
2009-04-07 12:20:00,16.26,16.27,16.22,16.22,37200.0,13.0038,13.0118,12.9718,12.9718,37200.0
2009-04-07 12:30:00,16.22,16.24,16.19,16.19,65600.0,12.9718,12.9878,12.9478,12.9478,65600.0
2009-04-07 12:40:00,16.19,16.25,16.19,16.25,50500.0,12.9478,12.9958,12.9478,12.9958,50500.0
2009-04-07 12:50:00,16.25,16.25,16.23,16.24,36900.0,12.9958,12.9958,12.9798,12.9878,36900.0
2009-04-07 13:00:00,16.23,16.24,16.18,16.19,13600.0,12.9798,12.9878,12.9398,12.9478,13600.0
2009-04-07 13:10:00,16.18,16.19,16.13,16.13,78000.0,12.9398,12.9478,12.8999,12.8999,78000.0
2009-04-07 13:20:00,16.14,16.14,16.1,16.13,52400.0,12.9079,12.9079,12.8759,12.8999,52400.0
2009-04-07 13:30:00,16.12,16.12,16.08,16.1,52600.0,12.8919,12.8919,12.8599,12.8759,52600.0
2009-04-07 13:40:00,16.09,16.12,16.09,16.09,36700.0,12.8679,12.8919,12.8679,12.8679,36700.0
2009-04-07 13:50:00,16.09,16.14,16.08,16.13,87800.0,12.8679,12.9079,12.8599,12.8999,87800.0
2009-04-07 14:00:00,16.12,16.13,16.07,16.11,36700.0,12.8919,12.8999,12.8519,12.8839,36700.0
2009-04-07 14:10:00,16.1,16.13,16.09,16.09,63500.0,12.8759,12.8999,12.8679,12.8679,63500.0
2009-04-07 14:20:00,16.1,16.11,16.08,16.1,108900.0,12.8759,12.8839,12.8599,12.8759,108900.0
2009-04-07 14:30:00,16.1,16.1,16.07,16.08,42000.0,12.8759,12.8759,12.8519,12.8599,42000.0
2009-04-07 14:40:00,16.08,16.1,16.07,16.09,68000.0,12.8599,12.8759,12.8519,12.8679,68000.0
2009-04-07 14:50:00,16.08,16.15,16.08,16.15,297900.0,12.8599,12.9158,12.8599,12.9158,297900.0
2009-04-07 15:00:00,16.14,16.15,16.1,16.13,80900.0,12.9079,12.9158,12.8759,12.8999,80900.0
2009-04-07 15:10:00,16.14,16.21,16.14,16.2,109700.0,12.9079,12.9638,12.9079,12.9558,109700.0
2009-04-07 15:20:00,16.2,16.21,16.14,16.14,243300.0,12.9558,12.9638,12.9079,12.9079,243300.0
2009-04-07 15:30:00,16.15,16.2,16.14,16.19,117700.0,12.9158,12.9558,12.9079,12.9478,117700.0
2009-04-07 15:40:00,16.18,16.27,16.17,16.21,570300.0,12.9398,13.0118,12.9318,12.9638,570300.0
2009-04-07 15:50:00,16.22,16.24,16.08,16.11,1418400.0,12.9718,12.9878,12.8599,12.8839,1418400.0
2009-04-08 09:30:00,16.34,16.37,16.25,16.34,208300.0,13.0678,13.0918,12.9958,13.0678,208300.0
2009-04-08 09:40:00,16.34,16.41,16.33,16.39,56900.0,13.0678,13.1238,13.0598,13.1078,56900.0
2009-04-08 09:50:00,16.39,16.41,16.37,16.4,50400.0,13.1078,13.1238,13.0918,13.1158,50400.0
2009-04-08 10:00:00,16.4,16.4,16.34,16.35,70600.0,13.1158,13.1158,13.0678,13.0758,70600.0
2009-04-08 10:10:00,16.35,16.39,16.32,16.32,66600.0,13.0758,13.1078,13.0518,13.0518,66600.0
2009-04-08 10:20:00,16.32,16.32,16.23,16.25,51300.0,13.0518,13.0518,12.9798,12.9958,51300.0
2009-04-08 10:30:00,16.25,16.27,16.21,16.23,41200.0,12.9958,13.0118,12.9638,12.9798,41200.0
2009-04-08 10:40:00,16.24,16.27,16.23,16.23,76400.0,12.9878,13.0118,12.9798,12.9798,76400.0
2009-04-08 10:50:00,16.24,16.25,16.21,16.25,71700.0,12.9878,12.9958,12.9638,12.9958,71700.0
2009-04-08 11:00:00,16.26,16.3,16.26,16.28,70700.0,13.0038,13.0358,13.0038,13.0198,70700.0
2009-04-08 11:10:00,16.29,16.33,16.28,16.31,38900.0,13.0278,13.0598,13.0198,13.0438,38900.0
2009-04-08 11:20:00,16.31,16.38,16.31,16.35,85900.0,13.0438,13.0998,13.0438,13.0758,85900.0
2009-04-08 11:30:00,16.36,16.41,16.34,16.41,249000.0,13.0838,13.1238,13.0678,13.1238,249000.0
2009-04-08 11:40:00,16.4,16.42,16.37,16.41,72800.0,13.1158,13.1318,13.0918,13.1238,72800.0
2009-04-08 11:50:00,16.41,16.42,16.39,16.4,54300.0,13.1238,13.1318,13.1078,13.1158,54300.0
2009-04-08 12:00:00,16.4,16.41,16.38,16.39,53700.0,13.1158,13.1238,13.0998,13.1078,53700.0
2009-04-08 12:10:00,16.39,16.41,16.37,16.41,120900.0,13.1078,13.1238,13.0918,13.1238,120900.0
2009-04-08 12:20:00,16.42,16.45,16.4,16.43,58200.0,13.1318,13.1558,13.1158,13.1398,58200.0
2009-04-08 12:30:00,16.43,16.43,16.41,16.41,48700.0,13.1398,13.1398,13.1238,13.1238,48700.0
2009-04-08 12:40:00,16.41,16.48,16.41,16.48,129900.0,13.1238,13.1798,13.1238,13.1798,129900.0
2009-04-08 12:50:00,16.48,16.52,16.47,16.5,104200.0,13.1798,13.2118,13.1718,13.1958,104200.0
2009-04-08 13:00:00,16.49,16.49,16.45,16.46,72400.0,13.1878,13.1878,13.1558,13.1638,72400.0
2009-04-08 13:10:00,16.46,16.47,16.42,16.43,102500.0,13.1638,13.1718,13.1318,13.1398,102500.0
2009-04-08 13:20:00,16.43,16.46,16.42,16.45,148700.0,13.1398,13.1638,13.1318,13.1558,148700.0
2009-04-08 13:30:00,16.45,16.46,16.4,16.4,352700.0,13.1558,13.1638,13.1158,13.1158,352700.0
2009-04-08 13:40:00,16.41,16.43,16.4,16.42,288000.0,13.1238,13.1398,13.1158,13.1318,288000.0
2009-04-08 13:50:00,16.41,16.42,16.4,16.42,36900.0,13.1238,13.1318,13.1158,13.1318,36900.0
2009-04-08 14:00:00,16.42,16.42,16.33,16.33,135300.0,13.1318,13.1318,13.0598,13.0598,135300.0
2009-04-08 14:10:00,16.33,16.37,16.32,16.32,74700.0,13.0598,13.0918,13.0518,13.0518,74700.0
2009-04-08 14:20:00,16.32,16.35,16.3,16.34,206200.0,13.0518,13.0758,13.0358,13.0678,206200.0
2009-04-08 14:30:00,16.35,16.36,16.33,16.34,233900.0,13.0758,13.0838,13.0598,13.0678,233900.0
2009-04-08 14:40:00,16.34,16.37,16.32,16.35,174500.0,13.0678,13.0918,13.0518,13.0758,174500.0
2009-04-08 14:50:00,16.34,16.35,16.29,16.31,133800.0,13.0678,13.0758,13.0278,13.0438,133800.0
2009-04-08 15:00:00,16.31,16.31,16.24,16.25,64700.0,13.0438,13.0438,12.9878,12.9958,64700.0
2009-04-08 15:10:00,16.25,16.28,16.23,16.27,327700.0,12.9958,13.0198,12.9798,13.0118,327700.0
2009-04-08 15:20:00,16.27,16.31,16.26,16.27,252800.0,13.0118,13.0438,13.0038,13.0118,252800.0
2009-04-08 15:30:00,16.28,16.34,16.27,16.34,309600.0,13.0198,13.0678,13.0118,13.0678,309600.0
2009-04-08 15:40:00,16.34,16.38,16.32,16.35,186500.0,13.0678,13.0998,13.0518,13.0758,186500.0
2009-04-08 15:50:00,16.35,16.38,16.32,16.36,360700.0,13.0758,13.0998,13.0518,13.0838,360700.0
2009-04-09 09:30:00,16.71,16.74,16.62,16.64,431900.0,13.3637,13.3877,13.2917,13.3077,431900.0
2009-04-09 09:40:00,16.64,16.72,16.63,16.7,206900.0,13.3077,13.3717,13.2997,13.3557,206900.0
2009-04-09 09:50:00,16.7,16.83,16.7,16.82,190400.0,13.3557,13.4597,13.3557,13.4517,190400.0
2009-04-09 10:00:00,16.82,16.86,16.82,16.83,175500.0,13.4517,13.4837,13.4517,13.4597,175500.0
2009-04-09 10:10:00,16.83,16.84,16.8,16.8,147000.0,13.4597,13.4677,13.4357,13.4357,147000.0
2009-04-09 10:20:00,16.8,16.84,16.8,16.81,97200.0,13.4357,13.4677,13.4357,13.4437,97200.0
2009-04-09 10:30:00,16.81,16.84,16.78,16.83,73900.0,13.4437,13.4677,13.4197,13.4597,73900.0
2009-04-09 10:40:00,16.83,16.83,16.77,16.77,93700.0,13.4597,13.4597,13.4117,13.4117,93700.0
2009-04-09 10:50:00,16.78,16.79,16.77,16.77,68500.0,13.4197,13.4277,13.4117,13.4117,68500.0
2009-04-09 11:00:00,16.77,16.8,16.76,16.79,39000.0,13.4117,13.4357,13.4037,13.4277,39000.0
2009-04-09 11:10:00,16.79,16.83,16.78,16.83,621200.0,13.4277,13.4597,13.4197,13.4597,621200.0
2009-04-09 11:20:00,16.83,16.83,16.76,16.77,495900.0,13.4597,13.4597,13.4037,13.4117,495900.0
2009-04-09 11:30:00,16.77,16.79,16.77,16.78,521200.0,13.4117,13.4277,13.4117,13.4197,521200.0
2009-04-09 11:40:00,16.78,16.8,16.75,16.8,791200.0,13.4197,13.4357,13.3957,13.4357,791200.0
2009-04-09 11:50:00,16.8,16.84,16.79,16.84,502500.0,13.4357,13.4677,13.4277,13.4677,502500.0
2009-04-09 12:00:00,16.84,16.85,16.81,16.84,706900.0,13.4677,13.4757,13.4437,13.4677,706900.0
2009-04-09 12:10:00,16.84,16.86,16.8,16.82,497900.0,13.4677,13.4837,13.4357,13.4517,497900.0
2009-04-09 12:20:00,16.82,16.85,16.82,16.85,434200.0,13.4517,13.4757,13.4517,13.4757,434200.0
2009-04-09 12:30:00,16.85,16.86,16.84,16.85,553100.0,13.4757,13.4837,13.4677,13.4757,553100.0
2009-04-09 12:40:00,16.85,16.86,16.84,16.85,1073000.0,13.4757,13.4837,13.4677,13.4757,1073000.0
2009-04-09 12:50:00,16.85,16.86,16.84,16.84,645600.0,13.4757,13.4837,13.4677,13.4677,645600.0
2009-04-09 13:00:00,16.84,16.88,16.83,16.88,221700.0,13.4677,13.4997,13.4597,13.4997,221700.0
2009-04-09 13:10:00,16.88,16.88,16.86,16.88,111200.0,13.4997,13.4997,13.4837,13.4997,111200.0
2009-04-09 13:20:00,16.88,16.9,16.86,16.86,274600.0,13.4997,13.5157,13.4837,13.4837,274600.0
2009-04-09 13:30:00,16.87,16.88,16.84,16.85,70300.0,13.4917,13.4997,13.4677,13.4757,70300.0
2009-04-09 13:40:00,16.85,16.88,16.84,16.88,58200.0,13.4757,13.4997,13.4677,13.4997,58200.0
2009-04-09 13:50:00,16.88,16.9,16.86,16.89,1209600.0,13.4997,13.5157,13.4837,13.5077,1209600.0
2009-04-09 14:00:00,16.89,16.9,16.87,16.88,268400.0,13.5077,13.5157,13.4917,13.4997,268400.0
2009-04-09 14:10:00,16.89,16.9,16.81,16.84,125800.0,13.5077,13.5157,13.4437,13.4677,125800.0
2009-04-09 14:20:00,16.84,16.88,16.83,16.87,95600.0,13.4677,13.4997,13.4597,13.4917,95600.0
2009-04-09 14:30:00,16.87,16.91,16.86,16.91,145600.0,13.4917,13.5237,13.4837,13.5237,145600.0
2009-04-09 14:40:00,16.91,16.93,16.88,16.91,113100.0,13.5237,13.5396,13.4997,13.5237,113100.0
2009-04-09 14:50:00,16.92,16.93,16.87,16.88,77000.0,13.5316,13.5396,13.4917,13.4997,77000.0
2009-04-09 15:00:00,16.89,16.91,16.88,16.9,103300.0,13.5077,13.5237,13.4997,13.5157,103300.0
2009-04-09 15:10:00,16.9,16.91,16.85,16.89,196400.0,13.5157,13.5237,13.4757,13.5077,196400.0
2009-04-09 15:20:00,16.89,16.89,16.85,16.86,158000.0,13.5077,13.5077,13.4757,13.4837,158000.0
2009-04-09 15:30:00,16.87,16.88,16.84,16.87,267600.0,13.4917,13.4997,13.4677,13.4917,267600.0
2009-04-09 15:40:00,16.87,16.88,16.81,16.84,398900.0,13.4917,13.4997,13.4437,13.4677,398900.0
2009-04-09 15:50:00,16.84,16.88,16.81,16.82,963400.0,13.4677,13.4997,13.4437,13.4517,963400.0
2009-04-13 09:30:00,16.78,16.84,16.73,16.79,667500.0,13.4197,13.4677,13.3797,13.4277,667500.0
2009-04-13 09:40:00,16.8,16.8,16.68,16.71,323000.0,13.4357,13.4357,13.3397,13.3637,323000.0
2009-04-13 09:50:00,16.72,16.72,16.65,16.68,138600.0,13.3717,13.3717,13.3157,13.3397,138600.0
2009-04-13 10:00:00,16.67,16.7,16.66,16.68,84700.0,13.3317,13.3557,13.3237,13.3397,84700.0
2009-04-13 10:10:00,16.69,16.73,16.69,16.69,121100.0,13.3477,13.3797,13.3477,13.3477,121100.0
2009-04-13 10:20:00,16.69,16.72,16.68,16.7,183300.0,13.3477,13.3717,13.3397,13.3557,183300.0
2009-04-13 10:30:00,16.7,16.71,16.67,16.68,135800.0,13.3557,13.3637,13.3317,13.3397,135800.0
2009-04-13 10:40:00,16.67,16.68,16.65,16.66,154400.0,13.3317,13.3397,13.3157,13.3237,154400.0
2009-04-13 10:50:00,16.67,16.69,16.65,16.66,210200.0,13.3317,13.3477,13.3157,13.3237,210200.0
2009-04-13 11:00:00,16.66,16.66,16.61,16.61,44100.0,13.3237,13.3237,13.2837,13.2837,44100.0
2009-04-13 11:10:00,16.62,16.65,16.62,16.63,114200.0,13.2917,13.3157,13.2917,13.2997,114200.0
2009-04-13 11:20:00,16.63,16.66,16.61,16.65,90900.0,13.2997,13.3237,13.2837,13.3157,90900.0
2009-04-13 11:30:00,16.65,16.65,16.62,16.63,39800.0,13.3157,13.3157,13.2917,13.2997,39800.0
2009-04-13 11:40:00,16.62,16.64,16.6,16.62,55300.0,13.2917,13.3077,13.2757,13.2917,55300.0
2009-04-13 11:50:00,16.62,16.63,16.59,16.62,89700.0,13.2917,13.2997,13.2677,13.2917,89700.0
2009-04-13 12:00:00,16.62,16.66,16.62,16.64,62900.0,13.2917,13.3237,13.2917,13.3077,62900.0
2009-04-13 12:10:00,16.64,16.66,16.64,16.65,18200.0,13.3077,13.3237,13.3077,13.3157,18200.0
2009-04-13 12:20:00,16.64,16.65,16.63,16.65,39600.0,13.3077,13.3157,13.2997,13.3157,39600.0
2009-04-13 12:30:00,16.65,16.68,16.65,16.67,56600.0,13.3157,13.3397,13.3157,13.3317,56600.0
2009-04-13 12:40:00,16.67,16.68,16.66,16.68,28900.0,13.3317,13.3397,13.3237,13.3397,28900.0
2009-04-13 12:50:00,16.68,16.71,16.67,16.7,44800.0,13.3397,13.3637,13.3317,13.3557,44800.0
2009-04-13 13:00:00,16.7,16.7,16.67,16.67,43800.0,13.3557,13.3557,13.3317,13.3317,43800.0
2009-04-13 13:10:00,16.68,16.7,16.67,16.7,15300.0,13.3397,13.3557,13.3317,13.3557,15300.0
2009-04-13 13:20:00,16.71,16.76,16.71,16.74,122100.0,13.3637,13.4037,13.3637,13.3877,122100.0
2009-04-13 13:30:00,16.74,16.74,16.72,16.73,51800.0,13.3877,13.3877,13.3717,13.3797,51800.0
2009-04-13 13:40:00,16.72,16.74,16.71,16.72,60800.0,13.3717,13.3877,13.3637,13.3717,60800.0
2009-04-13 13:50:00,16.72,16.75,16.72,16.74,614200.0,13.3717,13.3957,13.3717,13.3877,614200.0
2009-04-13 14:00:00,16.75,16.76,16.71,16.71,345400.0,13.3957,13.4037,13.3637,13.3637,345400.0
2009-04-13 14:10:00,16.7,16.71,16.68,16.7,182900.0,13.3557,13.3637,13.3397,13.3557,182900.0
2009-04-13 14:20:00,16.7,16.71,16.69,16.7,67700.0,13.3557,13.3637,13.3477,13.3557,67700.0
2009-04-13 14:30:00,16.7,16.73,16.69,16.72,42800.0,13.3557,13.3797,13.3477,13.3717,42800.0
2009-04-13 14:40:00,16.72,16.74,16.69,16.7,63700.0,13.3717,13.3877,13.3477,13.3557,63700.0
2009-04-13 14:50:00,16.7,16.74,16.69,16.7,208900.0,13.3557,13.3877,13.3477,13.3557,208900.0
2009-04-13 15:00:00,16.69,16.78,16.68,16.76,144000.0,13.3477,13.4197,13.3397,13.4037,144000.0
2009-04-13 15:10:00,16.76,16.83,16.76,16.82,104400.0,13.4037,13.4597,13.4037,13.4517,104400.0
2009-04-13 15:20:00,16.82,16.85,16.82,16.84,81100.0,13.4517,13.4757,13.4517,13.4677,81100.0
2009-04-13 15:30:00,16.84,16.86,16.83,16.84,126800.0,13.4677,13.4837,13.4597,13.4677,126800.0
2009-04-13 15:40:00,16.84,16.89,16.81,16.83,255900.0,13.4677,13.5077,13.4437,13.4597,255900.0
2009-04-13 15:50:00,16.83,16.85,16.75,16.75,353200.0,13.4597,13.4757,13.3957,13.3957,353200.0
2009-04-14 09:30:00,16.69,16.7,16.58,16.67,238200.0,13.3477,13.3557,13.2597,13.3317,238200.0
2009-04-14 09:40:00,16.67,16.7,16.64,16.69,105800.0,13.3317,13.3557,13.3077,13.3477,105800.0
2009-04-14 09:50:00,16.69,16.71,16.67,16.69,109900.0,13.3477,13.3637,13.3317,13.3477,109900.0
2009-04-14 10:00:00,16.68,16.69,16.6,16.61,110100.0,13.3397,13.3477,13.2757,13.2837,110100.0
2009-04-14 10:10:00,16.61,16.65,16.6,16.64,106500.0,13.2837,13.3157,13.2757,13.3077,106500.0
2009-04-14 10:20:00,16.63,16.66,16.63,16.66,135900.0,13.2997,13.3237,13.2997,13.3237,135900.0
2009-04-14 10:30:00,16.65,16.71,16.65,16.69,118300.0,13.3157,13.3637,13.3157,13.3477,118300.0
2009-04-14 10:40:00,16.69,16.72,16.68,16.68,121100.0,13.3477,13.3717,13.3397,13.3397,121100.0
2009-04-14 10:50:00,16.67,16.69,16.65,16.66,65800.0,13.3317,13.3477,13.3157,13.3237,65800.0
2009-04-14 11:00:00,16.65,16.68,16.64,16.64,112900.0,13.3157,13.3397,13.3077,13.3077,112900.0
2009-04-14 11:10:00,16.64,16.66,16.63,16.64,38600.0,13.3077,13.3237,13.2997,13.3077,38600.0
2009-04-14 11:20:00,16.64,16.64,16.6,16.6,47200.0,13.3077,13.3077,13.2757,13.2757,47200.0
2009-04-14 11:30:00,16.6,16.64,16.6,16.63,40700.0,13.2757,13.3077,13.2757,13.2997,40700.0
2009-04-14 11:40:00,16.63,16.65,16.62,16.64,59000.0,13.2997,13.3157,13.2917,13.3077,59000.0
2009-04-14 11:50:00,16.64,16.65,16.62,16.63,682400.0,13.3077,13.3157,13.2917,13.2997,682400.0
2009-04-14 12:00:00,16.62,16.63,16.61,16.62,23500.0,13.2917,13.2997,13.2837,13.2917,23500.0
2009-04-14 12:10:00,16.62,16.63,16.58,16.59,111900.0,13.2917,13.2997,13.2597,13.2677,111900.0
2009-04-14 12:20:00,16.59,16.61,16.58,16.6,86600.0,13.2677,13.2837,13.2597,13.2757,86600.0
2009-04-14 12:30:00,16.61,16.61,16.58,16.58,140000.0,13.2837,13.2837,13.2597,13.2597,140000.0
2009-04-14 12:40:00,16.59,16.59,16.48,16.49,75700.0,13.2677,13.2677,13.1798,13.1878,75700.0
2009-04-14 12:50:00,16.48,16.51,16.48,16.5,61900.0,13.1798,13.2038,13.1798,13.1958,61900.0
2009-04-14 13:00:00,16.5,16.51,16.47,16.47,124300.0,13.1958,13.2038,13.1718,13.1718,124300.0
2009-04-14 13:10:00,16.48,16.51,16.46,16.48,212900.0,13.1798,13.2038,13.1638,13.1798,212900.0
2009-04-14 13:20:00,16.49,16.52,16.47,16.52,73500.0,13.1878,13.2118,13.1718,13.2118,73500.0
2009-04-14 13:30:00,16.52,16.53,16.49,16.49,59700.0,13.2118,13.2197,13.1878,13.1878,59700.0
2009-04-14 13:40:00,16.5,16.51,16.46,16.48,49800.0,13.1958,13.2038,13.1638,13.1798,49800.0
2009-04-14 13:50:00,16.48,16.52,16.47,16.52,50500.0,13.1798,13.2118,13.1718,13.2118,50500.0
2009-04-14 14:00:00,16.51,16.52,16.49,16.49,48700.0,13.2038,13.2118,13.1878,13.1878,48700.0
2009-04-14 14:10:00,16.49,16.53,16.48,16.53,66300.0,13.1878,13.2197,13.1798,13.2197,66300.0
2009-04-14 14:20:00,16.53,16.55,16.51,16.54,86900.0,13.2197,13.2357,13.2038,13.2277,86900.0
2009-04-14 14:30:00,16.54,16.56,16.52,16.55,117100.0,13.2277,13.2437,13.2118,13.2357,117100.0
2009-04-14 14:40:00,16.55,16.56,16.51,16.53,59800.0,13.2357,13.2437,13.2038,13.2197,59800.0
2009-04-14 14:50:00,16.54,16.59,16.51,16.59,98200.0,13.2277,13.2677,13.2038,13.2677,98200.0
2009-04-14 15:00:00,16.59,16.62,16.57,16.58,81900.0,13.2677,13.2917,13.2517,13.2597,81900.0
2009-04-14 15:10:00,16.58,16.63,16.56,16.63,48200.0,13.2597,13.2997,13.2437,13.2997,48200.0
2009-04-14 15:20:00,16.62,16.63,16.56,16.58,137900.0,13.2917,13.2997,13.2437,13.2597,137900.0
2009-04-14 15:30:00,16.58,16.63,16.57,16.6,160700.0,13.2597,13.2997,13.2517,13.2757,160700.0
2009-04-14 15:40:00,16.59,16.66,16.58,16.63,349500.0,13.2677,13.3237,13.2597,13.2997,349500.0
2009-04-14 15:50:00,16.62,16.65,16.55,16.55,924900.0,13.2917,13.3157,13.2357,13.2357,924900.0
2009-04-15 09:30:00,16.42,16.46,16.39,16.41,277300.0,13.1318,13.1638,13.1078,13.1238,277300.0
2009-04-15 09:40:00,16.41,16.42,16.36,16.37,224200.0,13.1238,13.1318,13.0838,13.0918,224200.0
2009-04-15 09:50:00,16.36,16.4,16.34,16.4,128400.0,13.0838,13.1158,13.0678,13.1158,128400.0
2009-04-15 10:00:00,16.4,16.47,16.38,16.47,620400.0,13.1158,13.1718,13.0998,13.1718,620400.0
2009-04-15 10:10:00,16.47,16.5,16.44,16.45,101700.0,13.1718,13.1958,13.1478,13.1558,101700.0
2009-04-15 10:20:00,16.45,16.48,16.44,16.47,143800.0,13.1558,13.1798,13.1478,13.1718,143800.0
2009-04-15 10:30:00,16.47,16.47,16.43,16.45,205400.0,13.1718,13.1718,13.1398,13.1558,205400.0
2009-04-15 10:40:00,16.44,16.46,16.42,16.43,104700.0,13.1478,13.1638,13.1318,13.1398,104700.0
2009-04-15 10:50:00,16.42,16.42,16.36,16.37,449800.0,13.1318,13.1318,13.0838,13.0918,449800.0
2009-04-15 11:00:00,16.36,16.38,16.32,16.33,273800.0,13.0838,13.0998,13.0518,13.0598,273800.0
2009-04-15 11:10:00,16.34,16.34,16.3,16.33,120500.0,13.0678,13.0678,13.0358,13.0598,120500.0
2009-04-15 11:20:00,16.33,16.36,16.32,16.33,61000.0,13.0598,13.0838,13.0518,13.0598,61000.0
2009-04-15 11:30:00,16.33,16.37,16.32,16.35,74000.0,13.0598,13.0918,13.0518,13.0758,74000.0
2009-04-15 11:40:00,16.36,16.37,16.34,16.35,55100.0,13.0838,13.0918,13.0678,13.0758,55100.0
2009-04-15 11:50:00,16.36,16.39,16.35,16.38,58600.0,13.0838,13.1078,13.0758,13.0998,58600.0
2009-04-15 12:00:00,16.38,16.4,16.37,16.39,56500.0,13.0998,13.1158,13.0918,13.1078,56500.0
2009-04-15 12:10:00,16.38,16.39,16.36,16.38,40500.0,13.0998,13.1078,13.0838,13.0998,40500.0
2009-04-15 12:20:00,16.37,16.4,16.37,16.38,72400.0,13.0918,13.1158,13.0918,13.0998,72400.0
2009-04-15 12:30:00,16.37,16.4,16.37,16.39,51700.0,13.0918,13.1158,13.0918,13.1078,51700.0
2009-04-15 12:40:00,16.39,16.42,16.38,16.4,102500.0,13.1078,13.1318,13.0998,13.1158,102500.0
2009-04-15 12:50:00,16.4,16.44,16.39,16.43,129500.0,13.1158,13.1478,13.1078,13.1398,129500.0
2009-04-15 13:00:00,16.43,16.47,16.41,16.46,191600.0,13.1398,13.1718,13.1238,13.1638,191600.0
2009-04-15 13:10:00,16.46,16.48,16.45,16.45,24000.0,13.1638,13.1798,13.1558,13.1558,24000.0
2009-04-15 13:20:00,16.45,16.48,16.45,16.45,35100.0,13.1558,13.1798,13.1558,13.1558,35100.0
2009-04-15 13:30:00,16.45,16.47,16.44,16.44,64100.0,13.1558,13.1718,13.1478,13.1478,64100.0
2009-04-15 13:40:00,16.45,16.45,16.41,16.42,50300.0,13.1558,13.1558,13.1238,13.1318,50300.0
2009-04-15 13:50:00,16.42,16.43,16.41,16.43,64100.0,13.1318,13.1398,13.1238,13.1398,64100.0
2009-04-15 14:00:00,16.43,16.46,16.42,16.45,82900.0,13.1398,13.1638,13.1318,13.1558,82900.0
2009-04-15 14:10:00,16.45,16.45,16.35,16.35,63700.0,13.1558,13.1558,13.0758,13.0758,63700.0
2009-04-15 14:20:00,16.35,16.36,16.34,16.34,35400.0,13.0758,13.0838,13.0678,13.0678,35400.0
2009-04-15 14:30:00,16.33,16.36,16.32,16.32,56700.0,13.0598,13.0838,13.0518,13.0518,56700.0
2009-04-15 14:40:00,16.31,16.33,16.28,16.32,82500.0,13.0438,13.0598,13.0198,13.0518,82500.0
2009-04-15 14:50:00,16.32,16.33,16.27,16.3,51600.0,13.0518,13.0598,13.0118,13.0358,51600.0
2009-04-15 15:00:00,16.31,16.37,16.3,16.35,166700.0,13.0438,13.0918,13.0358,13.0758,166700.0
2009-04-15 15:10:00,16.35,16.4,16.34,16.39,104300.0,13.0758,13.1158,13.0678,13.1078,104300.0
2009-04-15 15:20:00,16.38,16.4,16.36,16.37,116900.0,13.0998,13.1158,13.0838,13.0918,116900.0
2009-04-15 15:30:00,16.37,16.4,16.35,16.39,119900.0,13.0918,13.1158,13.0758,13.1078,119900.0
2009-04-15 15:40:00,16.38,16.46,16.38,16.46,204200.0,13.0998,13.1638,13.0998,13.1638,204200.0
2009-04-15 15:50:00,16.46,16.54,16.43,16.51,408000.0,13.1638,13.2277,13.1398,13.2038,408000.0
2009-04-16 09:30:00,16.74,16.75,16.69,16.73,230000.0,13.3877,13.3957,13.3477,13.3797,230000.0
2009-04-16 09:40:00,16.72,16.73,16.63,16.65,75100.0,13.3717,13.3797,13.2997,13.3157,75100.0
2009-04-16 09:50:00,16.64,16.75,16.62,16.73,143100.0,13.3077,13.3957,13.2917,13.3797,143100.0
2009-04-16 10:00:00,16.75,16.76,16.67,16.68,290800.0,13.3957,13.4037,13.3317,13.3397,290800.0
2009-04-16 10:10:00,16.7,16.74,16.67,16.73,640900.0,13.3557,13.3877,13.3317,13.3797,640900.0
2009-04-16 10:20:00,16.74,16.77,16.73,16.76,213300.0,13.3877,13.4117,13.3797,13.4037,213300.0
2009-04-16 10:30:00,16.77,16.79,16.72,16.73,188600.0,13.4117,13.4277,13.3717,13.3797,188600.0
2009-04-16 10:40:00,16.72,16.72,16.62,16.63,68500.0,13.3717,13.3717,13.2917,13.2997,68500.0
2009-04-16 10:50:00,16.63,16.64,16.59,16.62,64200.0,13.2997,13.3077,13.2677,13.2917,64200.0
2009-04-16 11:00:00,16.63,16.67,16.61,16.66,112900.0,13.2997,13.3317,13.2837,13.3237,112900.0
2009-04-16 11:10:00,16.66,16.68,16.65,16.66,76300.0,13.3237,13.3397,13.3157,13.3237,76300.0
2009-04-16 11:20:00,16.65,16.68,16.65,16.67,119100.0,13.3157,13.3397,13.3157,13.3317,119100.0
2009-04-16 11:30:00,16.68,16.73,16.66,16.71,64300.0,13.3397,13.3797,13.3237,13.3637,64300.0
2009-04-16 11:40:00,16.72,16.74,16.71,16.73,56900.0,13.3717,13.3877,13.3637,13.3797,56900.0
2009-04-16 11:50:00,16.73,16.76,16.73,16.75,42900.0,13.3797,13.4037,13.3797,13.3957,42900.0
2009-04-16 12:00:00,16.74,16.76,16.73,16.74,30500.0,13.3877,13.4037,13.3797,13.3877,30500.0
2009-04-16 12:10:00,16.75,16.77,16.74,16.74,49400.0,13.3957,13.4117,13.3877,13.3877,49400.0
2009-04-16 12:20:00,16.74,16.75,16.71,16.72,34300.0,13.3877,13.3957,13.3637,13.3717,34300.0
2009-04-16 12:30:00,16.72,16.73,16.71,16.72,172200.0,13.3717,13.3797,13.3637,13.3717,172200.0
2009-04-16 12:40:00,16.72,16.78,16.71,16.78,65400.0,13.3717,13.4197,13.3637,13.4197,65400.0
2009-04-16 12:50:00,16.77,16.8,16.77,16.78,39200.0,13.4117,13.4357,13.4117,13.4197,39200.0
2009-04-16 13:00:00,16.78,16.81,16.78,16.79,27100.0,13.4197,13.4437,13.4197,13.4277,27100.0
2009-04-16 13:10:00,16.79,16.8,16.77,16.8,82200.0,13.4277,13.4357,13.4117,13.4357,82200.0
2009-04-16 13:20:00,16.8,16.82,16.8,16.81,29200.0,13.4357,13.4517,13.4357,13.4437,29200.0
2009-04-16 13:30:00,16.81,16.82,16.75,16.76,89000.0,13.4437,13.4517,13.3957,13.4037,89000.0
2009-04-16 13:40:00,16.75,16.76,16.73,16.75,55700.0,13.3957,13.4037,13.3797,13.3957,55700.0
2009-04-16 13:50:00,16.75,16.79,16.74,16.79,42000.0,13.3957,13.4277,13.3877,13.4277,42000.0
2009-04-16 14:00:00,16.79,16.81,16.78,16.8,185700.0,13.4277,13.4437,13.4197,13.4357,185700.0
2009-04-16 14:10:00,16.79,16.84,16.79,16.82,149900.0,13.4277,13.4677,13.4277,13.4517,149900.0
2009-04-16 14:20:00,16.83,16.89,16.83,16.88,2907400.0,13.4597,13.5077,13.4597,13.4997,2907400.0
2009-04-16 14:30:00,16.88,16.95,16.88,16.94,1620200.0,13.4997,13.5556,13.4997,13.5476,1620200.0
2009-04-16 14:40:00,16.94,16.96,16.92,16.95,118500.0,13.5476,13.5636,13.5316,13.5556,118500.0
2009-04-16 14:50:00,16.95,17.03,16.94,16.99,1713500.0,13.5556,13.6196,13.5476,13.5876,1713500.0
2009-04-16 15:00:00,16.99,17.03,16.96,17.02,688700.0,13.5876,13.6196,13.5636,13.6116,688700.0
2009-04-16 15:10:00,17.02,17.04,17.0,17.03,740800.0,13.6116,13.6276,13.5956,13.6196,740800.0
2009-04-16 15:20:00,17.03,17.05,17.0,17.01,147400.0,13.6196,13.6356,13.5956,13.6036,147400.0
2009-04-16 15:30:00,17.01,17.06,17.0,17.06,236500.0,13.6036,13.6436,13.5956,13.6436,236500.0
2009-04-16 15:40:00,17.06,17.07,16.97,16.97,1381800.0,13.6436,13.6516,13.5716,13.5716,1381800.0
2009-04-16 15:50:00,16.97,17.02,16.97,17.0,1554700.0,13.5716,13.6116,13.5716,13.5956,1554700.0
2009-04-17 09:30:00,17.0,17.03,16.91,16.94,279600.0,13.5956,13.6196,13.5237,13.5476,279600.0
2009-04-17 09:40:00,16.94,16.96,16.9,16.96,78500.0,13.5476,13.5636,13.5157,13.5636,78500.0
2009-04-17 09:50:00,16.97,16.99,16.92,16.96,246400.0,13.5716,13.5876,13.5316,13.5636,246400.0
2009-04-17 10:00:00,16.97,16.98,16.94,16.97,120500.0,13.5716,13.5796,13.5476,13.5716,120500.0
2009-04-17 10:10:00,16.98,16.98,16.88,16.92,179600.0,13.5796,13.5796,13.4997,13.5316,179600.0
2009-04-17 10:20:00,16.92,16.92,16.87,16.87,78000.0,13.5316,13.5316,13.4917,13.4917,78000.0
2009-04-17 10:30:00,16.87,16.88,16.8,16.82,60900.0,13.4917,13.4997,13.4357,13.4517,60900.0
2009-04-17 10:40:00,16.82,16.84,16.81,16.83,49500.0,13.4517,13.4677,13.4437,13.4597,49500.0
2009-04-17 10:50:00,16.84,16.84,16.81,16.82,39700.0,13.4677,13.4677,13.4437,13.4517,39700.0
2009-04-17 11:00:00,16.81,16.84,16.79,16.84,73000.0,13.4437,13.4677,13.4277,13.4677,73000.0
2009-04-17 11:10:00,16.85,16.85,16.83,16.83,220700.0,13.4757,13.4757,13.4597,13.4597,220700.0
2009-04-17 11:20:00,16.83,16.86,16.8,16.86,53900.0,13.4597,13.4837,13.4357,13.4837,53900.0
2009-04-17 11:30:00,16.85,16.89,16.83,16.88,56400.0,13.4757,13.5077,13.4597,13.4997,56400.0
2009-04-17 11:40:00,16.87,16.9,16.87,16.89,106700.0,13.4917,13.5157,13.4917,13.5077,106700.0
2009-04-17 11:50:00,16.89,16.9,16.88,16.89,45600.0,13.5077,13.5157,13.4997,13.5077,45600.0
2009-04-17 12:00:00,16.89,16.9,16.87,16.89,109700.0,13.5077,13.5157,13.4917,13.5077,109700.0
2009-04-17 12:10:00,16.89,16.9,16.85,16.86,72800.0,13.5077,13.5157,13.4757,13.4837,72800.0
2009-04-17 12:20:00,16.87,16.89,16.86,16.89,44200.0,13.4917,13.5077,13.4837,13.5077,44200.0
2009-04-17 12:30:00,16.89,16.89,16.83,16.83,88700.0,13.5077,13.5077,13.4597,13.4597,88700.0
2009-04-17 12:40:00,16.84,16.9,16.83,16.89,110900.0,13.4677,13.5157,13.4597,13.5077,110900.0
2009-04-17 12:50:00,16.89,16.91,16.88,16.91,76000.0,13.5077,13.5237,13.4997,13.5237,76000.0
2009-04-17 13:00:00,16.9,16.95,16.9,16.95,98500.0,13.5157,13.5556,13.5157,13.5556,98500.0
2009-04-17 13:10:00,16.94,16.95,16.92,16.94,105200.0,13.5476,13.5556,13.5316,13.5476,105200.0
2009-04-17 13:20:00,16.94,16.97,16.93,16.95,130100.0,13.5476,13.5716,13.5396,13.5556,130100.0
2009-04-17 13:30:00,16.95,16.95,16.92,16.94,76600.0,13.5556,13.5556,13.5316,13.5476,76600.0
2009-04-17 13:40:00,16.95,16.99,16.95,16.98,114900.0,13.5556,13.5876,13.5556,13.5796,114900.0
2009-04-17 13:50:00,16.98,17.0,16.97,17.0,90500.0,13.5796,13.5956,13.5716,13.5956,90500.0
2009-04-17 14:00:00,17.0,17.01,16.96,16.97,214400.0,13.5956,13.6036,13.5636,13.5716,214400.0
2009-04-17 14:10:00,16.97,16.98,16.96,16.98,125000.0,13.5716,13.5796,13.5636,13.5796,125000.0
2009-04-17 14:20:00,16.98,17.0,16.97,16.99,684500.0,13.5796,13.5956,13.5716,13.5876,684500.0
2009-04-17 14:30:00,16.99,17.04,16.99,17.04,525100.0,13.5876,13.6276,13.5876,13.6276,525100.0
2009-04-17 14:40:00,17.04,17.05,17.0,17.0,166100.0,13.6276,13.6356,13.5956,13.5956,166100.0
2009-04-17 14:50:00,17.0,17.0,16.93,16.95,426900.0,13.5956,13.5956,13.5396,13.5556,426900.0
2009-04-17 15:00:00,16.95,16.99,16.94,16.99,205100.0,13.5556,13.5876,13.5476,13.5876,205100.0
2009-04-17 15:10:00,16.99,17.04,16.99,17.0,230800.0,13.5876,13.6276,13.5876,13.5956,230800.0
2009-04-17 15:20:00,16.99,17.03,16.98,17.01,311300.0,13.5876,13.6196,13.5796,13.6036,311300.0
2009-04-17 15:30:00,17.01,17.02,16.95,17.0,668100.0,13.6036,13.6116,13.5556,13.5956,668100.0
2009-04-17 15:40:00,17.01,17.03,16.97,17.0,1099000.0,13.6036,13.6196,13.5716,13.5956,1099000.0
2009-04-17 15:50:00,17.01,17.03,16.94,16.98,501000.0,13.6036,13.6196,13.5476,13.5796,501000.0
2009-04-20 09:30:00,16.69,16.7,16.64,16.68,222600.0,13.3477,13.3557,13.3077,13.3397,222600.0
2009-04-20 09:40:00,16.69,16.7,16.56,16.58,73600.0,13.3477,13.3557,13.2437,13.2597,73600.0
2009-04-20 09:50:00,16.59,16.62,16.57,16.59,141800.0,13.2677,13.2917,13.2517,13.2677,141800.0
2009-04-20 10:00:00,16.58,16.59,16.54,16.57,155500.0,13.2597,13.2677,13.2277,13.2517,155500.0
2009-04-20 10:10:00,16.57,16.57,16.49,16.49,372100.0,13.2517,13.2517,13.1878,13.1878,372100.0
2009-04-20 10:20:00,16.49,16.51,16.47,16.5,183800.0,13.1878,13.2038,13.1718,13.1958,183800.0
2009-04-20 10:30:00,16.49,16.51,16.45,16.48,266700.0,13.1878,13.2038,13.1558,13.1798,266700.0
2009-04-20 10:40:00,16.49,16.49,16.42,16.44,170500.0,13.1878,13.1878,13.1318,13.1478,170500.0
2009-04-20 10:50:00,16.44,16.45,16.42,16.45,91800.0,13.1478,13.1558,13.1318,13.1558,91800.0
2009-04-20 11:00:00,16.45,16.47,16.42,16.45,57800.0,13.1558,13.1718,13.1318,13.1558,57800.0
2009-04-20 11:10:00,16.45,16.46,16.43,16.46,57700.0,13.1558,13.1638,13.1398,13.1638,57700.0
2009-04-20 11:20:00,16.46,16.51,16.46,16.49,93200.0,13.1638,13.2038,13.1638,13.1878,93200.0
2009-04-20 11:30:00,16.48,16.5,16.45,16.45,72500.0,13.1798,13.1958,13.1558,13.1558,72500.0
2009-04-20 11:40:00,16.46,16.47,16.44,16.46,45500.0,13.1638,13.1718,13.1478,13.1638,45500.0
2009-04-20 11:50:00,16.46,16.5,16.44,16.44,98900.0,13.1638,13.1958,13.1478,13.1478,98900.0
2009-04-20 12:00:00,16.45,16.46,16.42,16.46,95600.0,13.1558,13.1638,13.1318,13.1638,95600.0
2009-04-20 12:10:00,16.46,16.49,16.45,16.48,106700.0,13.1638,13.1878,13.1558,13.1798,106700.0
2009-04-20 12:20:00,16.47,16.49,16.46,16.47,53400.0,13.1718,13.1878,13.1638,13.1718,53400.0
2009-04-20 12:30:00,16.48,16.49,16.46,16.47,108100.0,13.1798,13.1878,13.1638,13.1718,108100.0
2009-04-20 12:40:00,16.47,16.52,16.47,16.52,36000.0,13.1718,13.2118,13.1718,13.2118,36000.0
2009-04-20 12:50:00,16.51,16.56,16.51,16.55,61800.0,13.2038,13.2437,13.2038,13.2357,61800.0
2009-04-20 13:00:00,16.55,16.55,16.49,16.49,500800.0,13.2357,13.2357,13.1878,13.1878,500800.0
2009-04-20 13:10:00,16.49,16.5,16.47,16.49,116700.0,13.1878,13.1958,13.1718,13.1878,116700.0
2009-04-20 13:20:00,16.49,16.49,16.47,16.48,142900.0,13.1878,13.1878,13.1718,13.1798,142900.0
2009-04-20 13:30:00,16.49,16.5,16.47,16.48,46300.0,13.1878,13.1958,13.1718,13.1798,46300.0
2009-04-20 13:40:00,16.49,16.5,16.47,16.48,33900.0,13.1878,13.1958,13.1718,13.1798,33900.0
2009-04-20 13:50:00,16.48,16.52,16.47,16.5,79100.0,13.1798,13.2118,13.1718,13.1958,79100.0
2009-04-20 14:00:00,16.5,16.5,16.46,16.48,40200.0,13.1958,13.1958,13.1638,13.1798,40200.0
2009-04-20 14:10:00,16.47,16.5,16.46,16.5,123900.0,13.1718,13.1958,13.1638,13.1958,123900.0
2009-04-20 14:20:00,16.5,16.51,16.46,16.47,73500.0,13.1958,13.2038,13.1638,13.1718,73500.0
2009-04-20 14:30:00,16.48,16.48,16.43,16.44,108900.0,13.1798,13.1798,13.1398,13.1478,108900.0
2009-04-20 14:40:00,16.44,16.49,16.44,16.48,170900.0,13.1478,13.1878,13.1478,13.1798,170900.0
2009-04-20 14:50:00,16.48,16.48,16.39,16.4,82200.0,13.1798,13.1798,13.1078,13.1158,82200.0
2009-04-20 15:00:00,16.4,16.44,16.4,16.43,198700.0,13.1158,13.1478,13.1158,13.1398,198700.0
2009-04-20 15:10:00,16.43,16.44,16.4,16.41,75000.0,13.1398,13.1478,13.1158,13.1238,75000.0
2009-04-20 15:20:00,16.4,16.41,16.38,16.39,94600.0,13.1158,13.1238,13.0998,13.1078,94600.0
2009-04-20 15:30:00,16.4,16.47,16.4,16.43,129800.0,13.1158,13.1718,13.1158,13.1398,129800.0
2009-04-20 15:40:00,16.43,16.51,16.42,16.48,264300.0,13.1398,13.2038,13.1318,13.1798,264300.0
2009-04-20 15:50:00,16.49,16.5,16.43,16.43,444100.0,13.1878,13.1958,13.1398,13.1398,444100.0
2009-04-21 09:30:00,16.34,16.52,16.31,16.52,218200.0,13.0678,13.2118,13.0438,13.2118,218200.0
2009-04-21 09:40:00,16.52,16.58,16.52,16.56,142300.0,13.2118,13.2597,13.2118,13.2437,142300.0
2009-04-21 09:50:00,16.56,16.66,16.56,16.61,114700.0,13.2437,13.3237,13.2437,13.2837,114700.0
2009-04-21 10:00:00,16.61,16.62,16.53,16.59,118900.0,13.2837,13.2917,13.2197,13.2677,118900.0
2009-04-21 10:10:00,16.58,16.6,16.54,16.55,187900.0,13.2597,13.2757,13.2277,13.2357,187900.0
2009-04-21 10:20:00,16.54,16.55,16.5,16.53,244000.0,13.2277,13.2357,13.1958,13.2197,244000.0
2009-04-21 10:30:00,16.52,16.53,16.47,16.52,157300.0,13.2118,13.2197,13.1718,13.2118,157300.0
2009-04-21 10:40:00,16.52,16.54,16.49,16.53,192200.0,13.2118,13.2277,13.1878,13.2197,192200.0
2009-04-21 10:50:00,16.53,16.54,16.5,16.53,61100.0,13.2197,13.2277,13.1958,13.2197,61100.0
2009-04-21 11:00:00,16.54,16.59,16.54,16.57,175300.0,13.2277,13.2677,13.2277,13.2517,175300.0
2009-04-21 11:10:00,16.58,16.63,16.57,16.63,257500.0,13.2597,13.2997,13.2517,13.2997,257500.0
2009-04-21 11:20:00,16.63,16.66,16.62,16.62,150500.0,13.2997,13.3237,13.2917,13.2917,150500.0
2009-04-21 11:30:00,16.63,16.64,16.6,16.62,103800.0,13.2997,13.3077,13.2757,13.2917,103800.0
2009-04-21 11:40:00,16.61,16.67,16.6,16.67,328500.0,13.2837,13.3317,13.2757,13.3317,328500.0
2009-04-21 11:50:00,16.66,16.68,16.62,16.67,272100.0,13.3237,13.3397,13.2917,13.3317,272100.0
2009-04-21 12:00:00,16.67,16.7,16.65,16.7,213700.0,13.3317,13.3557,13.3157,13.3557,213700.0
2009-04-21 12:10:00,16.69,16.69,16.67,16.69,73700.0,13.3477,13.3477,13.3317,13.3477,73700.0
2009-04-21 12:20:00,16.69,16.7,16.67,16.68,118500.0,13.3477,13.3557,13.3317,13.3397,118500.0
2009-04-21 12:30:00,16.67,16.72,16.67,16.7,118000.0,13.3317,13.3717,13.3317,13.3557,118000.0
2009-04-21 12:40:00,16.7,16.71,16.68,16.69,112200.0,13.3557,13.3637,13.3397,13.3477,112200.0
2009-04-21 12:50:00,16.7,16.71,16.67,16.68,156300.0,13.3557,13.3637,13.3317,13.3397,156300.0
2009-04-21 13:00:00,16.68,16.68,16.65,16.67,70800.0,13.3397,13.3397,13.3157,13.3317,70800.0
2009-04-21 13:10:00,16.67,16.69,16.63,16.64,287900.0,13.3317,13.3477,13.2997,13.3077,287900.0
2009-04-21 13:20:00,16.64,16.66,16.63,16.65,64100.0,13.3077,13.3237,13.2997,13.3157,64100.0
2009-04-21 13:30:00,16.65,16.65,16.62,16.63,76600.0,13.3157,13.3157,13.2917,13.2997,76600.0
2009-04-21 13:40:00,16.63,16.66,16.62,16.62,123500.0,13.2997,13.3237,13.2917,13.2917,123500.0
2009-04-21 13:50:00,16.62,16.63,16.58,16.6,63600.0,13.2917,13.2997,13.2597,13.2757,63600.0
2009-04-21 14:00:00,16.61,16.62,16.57,16.59,193600.0,13.2837,13.2917,13.2517,13.2677,193600.0
2009-04-21 14:10:00,16.6,16.61,16.55,16.55,290100.0,13.2757,13.2837,13.2357,13.2357,290100.0
2009-04-21 14:20:00,16.56,16.6,16.55,16.6,445000.0,13.2437,13.2757,13.2357,13.2757,445000.0
2009-04-21 14:30:00,16.59,16.64,16.59,16.62,183800.0,13.2677,13.3077,13.2677,13.2917,183800.0
2009-04-21 14:40:00,16.62,16.64,16.6,16.61,311000.0,13.2917,13.3077,13.2757,13.2837,311000.0
2009-04-21 14:50:00,16.6,16.61,16.57,16.58,118100.0,13.2757,13.2837,13.2517,13.2597,118100.0
2009-04-21 15:00:00,16.59,16.66,16.58,16.64,196100.0,13.2677,13.3237,13.2597,13.3077,196100.0
2009-04-21 15:10:00,16.65,16.72,16.65,16.7,145500.0,13.3157,13.3717,13.3157,13.3557,145500.0
2009-04-21 15:20:00,16.71,16.71,16.66,16.67,116200.0,13.3637,13.3637,13.3237,13.3317,116200.0
2009-04-21 15:30:00,16.67,16.69,16.65,16.68,159200.0,13.3317,13.3477,13.3157,13.3397,159200.0
2009-04-21 15:40:00,16.69,16.69,16.63,16.66,379900.0,13.3477,13.3477,13.2997,13.3237,379900.0
2009-04-21 15:50:00,16.66,16.73,16.66,16.71,310600.0,13.3237,13.3797,13.3237,13.3637,310600.0
2009-04-22 09:30:00,16.64,16.71,16.6,16.69,159700.0,13.3077,13.3637,13.2757,13.3477,159700.0
2009-04-22 09:40:00,16.69,16.71,16.67,16.68,99400.0,13.3477,13.3637,13.3317,13.3397,99400.0
2009-04-22 09:50:00,16.68,16.83,16.67,16.82,88700.0,13.3397,13.4597,13.3317,13.4517,88700.0
2009-04-22 10:00:00,16.82,16.9,16.82,16.9,149300.0,13.4517,13.5157,13.4517,13.5157,149300.0
2009-04-22 10:10:00,16.9,16.98,16.88,16.96,156600.0,13.5157,13.5796,13.4997,13.5636,156600.0
2009-04-22 10:20:00,16.97,17.02,16.97,16.99,311000.0,13.5716,13.6116,13.5716,13.5876,311000.0
2009-04-22 10:30:00,16.99,17.0,16.94,16.95,96100.0,13.5876,13.5956,13.5476,13.5556,96100.0
2009-04-22 10:40:00,16.95,16.97,16.92,16.94,71000.0,13.5556,13.5716,13.5316,13.5476,71000.0
2009-04-22 10:50:00,16.94,16.97,16.91,16.91,98400.0,13.5476,13.5716,13.5237,13.5237,98400.0
2009-04-22 11:00:00,16.91,16.94,16.9,16.94,89200.0,13.5237,13.5476,13.5157,13.5476,89200.0
2009-04-22 11:10:00,16.94,16.96,16.92,16.95,165500.0,13.5476,13.5636,13.5316,13.5556,165500.0
2009-04-22 11:20:00,16.96,16.99,16.95,16.98,49100.0,13.5636,13.5876,13.5556,13.5796,49100.0
2009-04-22 11:30:00,16.99,17.03,16.99,17.01,137800.0,13.5876,13.6196,13.5876,13.6036,137800.0
2009-04-22 11:40:00,17.02,17.04,17.0,17.03,101700.0,13.6116,13.6276,13.5956,13.6196,101700.0
2009-04-22 11:50:00,17.02,17.03,17.0,17.02,61700.0,13.6116,13.6196,13.5956,13.6116,61700.0
2009-04-22 12:00:00,17.02,17.03,17.0,17.03,99900.0,13.6116,13.6196,13.5956,13.6196,99900.0
2009-04-22 12:10:00,17.02,17.03,16.98,16.98,213500.0,13.6116,13.6196,13.5796,13.5796,213500.0
2009-04-22 12:20:00,16.99,16.99,16.95,16.95,104400.0,13.5876,13.5876,13.5556,13.5556,104400.0
2009-04-22 12:30:00,16.95,16.96,16.92,16.95,226900.0,13.5556,13.5636,13.5316,13.5556,226900.0
2009-04-22 12:40:00,16.95,16.95,16.87,16.88,230000.0,13.5556,13.5556,13.4917,13.4997,230000.0
2009-04-22 12:50:00,16.88,16.92,16.86,16.9,105100.0,13.4997,13.5316,13.4837,13.5157,105100.0
2009-04-22 13:00:00,16.91,16.93,16.9,16.92,61200.0,13.5237,13.5396,13.5157,13.5316,61200.0
2009-04-22 13:10:00,16.91,16.95,16.88,16.93,66100.0,13.5237,13.5556,13.4997,13.5396,66100.0
2009-04-22 13:20:00,16.94,16.96,16.93,16.95,44600.0,13.5476,13.5636,13.5396,13.5556,44600.0
2009-04-22 13:30:00,16.96,17.0,16.94,16.99,52200.0,13.5636,13.5956,13.5476,13.5876,52200.0
2009-04-22 13:40:00,16.98,16.99,16.95,16.97,188900.0,13.5796,13.5876,13.5556,13.5716,188900.0
2009-04-22 13:50:00,16.96,16.97,16.9,16.9,42200.0,13.5636,13.5716,13.5157,13.5157,42200.0
2009-04-22 14:00:00,16.9,16.95,16.9,16.95,52400.0,13.5157,13.5556,13.5157,13.5556,52400.0
2009-04-22 14:10:00,16.94,17.02,16.94,17.02,88300.0,13.5476,13.6116,13.5476,13.6116,88300.0
2009-04-22 14:20:00,17.02,17.04,17.01,17.03,104400.0,13.6116,13.6276,13.6036,13.6196,104400.0
2009-04-22 14:30:00,17.04,17.1,17.04,17.09,51400.0,13.6276,13.6756,13.6276,13.6676,51400.0
2009-04-22 14:40:00,17.09,17.11,17.07,17.07,76000.0,13.6676,13.6836,13.6516,13.6516,76000.0
2009-04-22 14:50:00,17.08,17.11,17.04,17.05,68200.0,13.6596,13.6836,13.6276,13.6356,68200.0
2009-04-22 15:00:00,17.05,17.06,17.02,17.02,68800.0,13.6356,13.6436,13.6116,13.6116,68800.0
2009-04-22 15:10:00,17.03,17.11,17.02,17.03,204000.0,13.6196,13.6836,13.6116,13.6196,204000.0
2009-04-22 15:20:00,17.03,17.06,16.97,17.0,1708400.0,13.6196,13.6436,13.5716,13.5956,1708400.0
2009-04-22 15:30:00,16.99,17.0,16.9,16.91,281100.0,13.5876,13.5956,13.5157,13.5237,281100.0
2009-04-22 15:40:00,16.91,16.93,16.81,16.85,462800.0,13.5237,13.5396,13.4437,13.4757,462800.0
2009-04-22 15:50:00,16.85,16.88,16.75,16.76,596500.0,13.4757,13.4997,13.3957,13.4037,596500.0
2009-04-23 09:30:00,16.9,16.92,16.73,16.79,380500.0,13.5157,13.5316,13.3797,13.4277,380500.0
2009-04-23 09:40:00,16.79,16.84,16.76,16.79,257000.0,13.4277,13.4677,13.4037,13.4277,257000.0
2009-04-23 09:50:00,16.78,16.79,16.65,16.67,171200.0,13.4197,13.4277,13.3157,13.3317,171200.0
2009-04-23 10:00:00,16.64,16.66,16.58,16.64,408200.0,13.3077,13.3237,13.2597,13.3077,408200.0
2009-04-23 10:10:00,16.63,16.69,16.63,16.68,199200.0,13.2997,13.3477,13.2997,13.3397,199200.0
2009-04-23 10:20:00,16.67,16.77,16.66,16.75,241700.0,13.3317,13.4117,13.3237,13.3957,241700.0
2009-04-23 10:30:00,16.75,16.77,16.72,16.75,137000.0,13.3957,13.4117,13.3717,13.3957,137000.0
2009-04-23 10:40:00,16.75,16.75,16.66,16.69,144600.0,13.3957,13.3957,13.3237,13.3477,144600.0
2009-04-23 10:50:00,16.68,16.69,16.6,16.61,98200.0,13.3397,13.3477,13.2757,13.2837,98200.0
2009-04-23 11:00:00,16.6,16.64,16.59,16.61,448000.0,13.2757,13.3077,13.2677,13.2837,448000.0
2009-04-23 11:10:00,16.61,16.62,16.52,16.53,169100.0,13.2837,13.2917,13.2118,13.2197,169100.0
2009-04-23 11:20:00,16.53,16.57,16.52,16.56,33600.0,13.2197,13.2517,13.2118,13.2437,33600.0
2009-04-23 11:30:00,16.55,16.58,16.53,16.54,100500.0,13.2357,13.2597,13.2197,13.2277,100500.0
2009-04-23 11:40:00,16.55,16.57,16.53,16.55,113200.0,13.2357,13.2517,13.2197,13.2357,113200.0
2009-04-23 11:50:00,16.56,16.58,16.51,16.51,85900.0,13.2437,13.2597,13.2038,13.2038,85900.0
2009-04-23 12:00:00,16.51,16.55,16.51,16.54,52500.0,13.2038,13.2357,13.2038,13.2277,52500.0
2009-04-23 12:10:00,16.55,16.64,16.55,16.64,37800.0,13.2357,13.3077,13.2357,13.3077,37800.0
2009-04-23 12:20:00,16.65,16.66,16.59,16.6,60900.0,13.3157,13.3237,13.2677,13.2757,60900.0
2009-04-23 12:30:00,16.61,16.61,16.57,16.61,51500.0,13.2837,13.2837,13.2517,13.2837,51500.0
2009-04-23 12:40:00,16.62,16.65,16.61,16.63,90900.0,13.2917,13.3157,13.2837,13.2997,90900.0
2009-04-23 12:50:00,16.63,16.67,16.62,16.65,71000.0,13.2997,13.3317,13.2917,13.3157,71000.0
2009-04-23 13:00:00,16.64,16.7,16.64,16.69,45200.0,13.3077,13.3557,13.3077,13.3477,45200.0
2009-04-23 13:10:00,16.69,16.7,16.66,16.68,34600.0,13.3477,13.3557,13.3237,13.3397,34600.0
2009-04-23 13:20:00,16.69,16.74,16.69,16.72,105400.0,13.3477,13.3877,13.3477,13.3717,105400.0
2009-04-23 13:30:00,16.71,16.76,16.7,16.73,337400.0,13.3637,13.4037,13.3557,13.3797,337400.0
2009-04-23 13:40:00,16.74,16.74,16.69,16.71,235100.0,13.3877,13.3877,13.3477,13.3637,235100.0
2009-04-23 13:50:00,16.71,16.74,16.69,16.73,40400.0,13.3637,13.3877,13.3477,13.3797,40400.0
2009-04-23 14:00:00,16.73,16.73,16.68,16.68,45700.0,13.3797,13.3797,13.3397,13.3397,45700.0
2009-04-23 14:10:00,16.69,16.7,16.67,16.68,69400.0,13.3477,13.3557,13.3317,13.3397,69400.0
2009-04-23 14:20:00,16.68,16.71,16.67,16.69,80300.0,13.3397,13.3637,13.3317,13.3477,80300.0
2009-04-23 14:30:00,16.7,16.75,16.7,16.75,66700.0,13.3557,13.3957,13.3557,13.3957,66700.0
2009-04-23 14:40:00,16.75,16.78,16.75,16.77,109500.0,13.3957,13.4197,13.3957,13.4117,109500.0
2009-04-23 14:50:00,16.78,16.78,16.71,16.73,162300.0,13.4197,13.4197,13.3637,13.3797,162300.0
2009-04-23 15:00:00,16.73,16.74,16.68,16.71,174600.0,13.3797,13.3877,13.3397,13.3637,174600.0
2009-04-23 15:10:00,16.7,16.7,16.62,16.64,143900.0,13.3557,13.3557,13.2917,13.3077,143900.0
2009-04-23 15:20:00,16.64,16.7,16.61,16.68,122100.0,13.3077,13.3557,13.2837,13.3397,122100.0
2009-04-23 15:30:00,16.67,16.71,16.63,16.68,172600.0,13.3317,13.3637,13.2997,13.3397,172600.0
2009-04-23 15:40:00,16.69,16.79,16.68,16.78,341800.0,13.3477,13.4277,13.3397,13.4197,341800.0
2009-04-23 15:50:00,16.78,16.85,16.75,16.84,462000.0,13.4197,13.4757,13.3957,13.4677,462000.0
2009-04-24 09:30:00,17.0,17.0,16.86,16.89,255500.0,13.5956,13.5956,13.4837,13.5077,255500.0
2009-04-24 09:40:00,16.88,16.95,16.88,16.89,97500.0,13.4997,13.5556,13.4997,13.5077,97500.0
2009-04-24 09:50:00,16.89,16.99,16.87,16.99,114400.0,13.5077,13.5876,13.4917,13.5876,114400.0
2009-04-24 10:00:00,16.99,17.03,16.94,16.94,251900.0,13.5876,13.6196,13.5476,13.5476,251900.0
2009-04-24 10:10:00,16.94,16.99,16.93,16.96,151200.0,13.5476,13.5876,13.5396,13.5636,151200.0
2009-04-24 10:20:00,16.96,16.98,16.9,16.97,79100.0,13.5636,13.5796,13.5157,13.5716,79100.0
2009-04-24 10:30:00,16.97,17.02,16.96,17.01,99400.0,13.5716,13.6116,13.5636,13.6036,99400.0
2009-04-24 10:40:00,17.01,17.03,16.97,17.01,86300.0,13.6036,13.6196,13.5716,13.6036,86300.0
2009-04-24 10:50:00,17.03,17.07,17.02,17.04,58500.0,13.6196,13.6516,13.6116,13.6276,58500.0
2009-04-24 11:00:00,17.05,17.07,17.02,17.05,83200.0,13.6356,13.6516,13.6116,13.6356,83200.0
2009-04-24 11:10:00,17.04,17.08,17.04,17.05,93300.0,13.6276,13.6596,13.6276,13.6356,93300.0
2009-04-24 11:20:00,17.04,17.08,17.02,17.08,85300.0,13.6276,13.6596,13.6116,13.6596,85300.0
2009-04-24 11:30:00,17.08,17.14,17.08,17.13,143100.0,13.6596,13.7076,13.6596,13.6996,143100.0
2009-04-24 11:40:00,17.13,17.17,17.12,17.14,221000.0,13.6996,13.7316,13.6916,13.7076,221000.0
2009-04-24 11:50:00,17.15,17.16,17.13,17.15,149800.0,13.7156,13.7236,13.6996,13.7156,149800.0
2009-04-24 12:00:00,17.14,17.15,17.09,17.12,73300.0,13.7076,13.7156,13.6676,13.6916,73300.0
2009-04-24 12:10:00,17.12,17.13,17.1,17.12,26200.0,13.6916,13.6996,13.6756,13.6916,26200.0
2009-04-24 12:20:00,17.12,17.12,17.1,17.1,22000.0,13.6916,13.6916,13.6756,13.6756,22000.0
2009-04-24 12:30:00,17.11,17.14,17.1,17.14,57700.0,13.6836,13.7076,13.6756,13.7076,57700.0
2009-04-24 12:40:00,17.15,17.15,17.1,17.1,39900.0,13.7156,13.7156,13.6756,13.6756,39900.0
2009-04-24 12:50:00,17.09,17.15,17.08,17.14,138500.0,13.6676,13.7156,13.6596,13.7076,138500.0
2009-04-24 13:00:00,17.15,17.16,17.14,17.14,61500.0,13.7156,13.7236,13.7076,13.7076,61500.0
2009-04-24 13:10:00,17.13,17.14,17.13,17.14,33000.0,13.6996,13.7076,13.6996,13.7076,33000.0
2009-04-24 13:20:00,17.14,17.15,17.12,17.13,78400.0,13.7076,13.7156,13.6916,13.6996,78400.0
2009-04-24 13:30:00,17.13,17.14,17.08,17.08,52400.0,13.6996,13.7076,13.6596,13.6596,52400.0
2009-04-24 13:40:00,17.08,17.11,17.08,17.09,44200.0,13.6596,13.6836,13.6596,13.6676,44200.0
2009-04-24 13:50:00,17.1,17.1,17.07,17.08,19900.0,13.6756,13.6756,13.6516,13.6596,19900.0
2009-04-24 14:00:00,17.07,17.12,17.03,17.03,267200.0,13.6516,13.6916,13.6196,13.6196,267200.0
2009-04-24 14:10:00,17.03,17.04,16.94,17.02,131200.0,13.6196,13.6276,13.5476,13.6116,131200.0
2009-04-24 14:20:00,17.02,17.08,17.01,17.08,99800.0,13.6116,13.6596,13.6036,13.6596,99800.0
2009-04-24 14:30:00,17.09,17.13,17.08,17.13,113000.0,13.6676,13.6996,13.6596,13.6996,113000.0
2009-04-24 14:40:00,17.13,17.2,17.11,17.16,192100.0,13.6996,13.7556,13.6836,13.7236,192100.0
2009-04-24 14:50:00,17.16,17.2,17.15,17.19,187200.0,13.7236,13.7556,13.7156,13.7476,187200.0
2009-04-24 15:00:00,17.19,17.25,17.17,17.23,263100.0,13.7476,13.7956,13.7316,13.7796,263100.0
2009-04-24 15:10:00,17.23,17.23,17.17,17.18,125700.0,13.7796,13.7796,13.7316,13.7396,125700.0
2009-04-24 15:20:00,17.17,17.22,17.16,17.19,87600.0,13.7316,13.7716,13.7236,13.7476,87600.0
2009-04-24 15:30:00,17.19,17.23,17.17,17.2,130800.0,13.7476,13.7796,13.7316,13.7556,130800.0
2009-04-24 15:40:00,17.2,17.23,17.17,17.2,165400.0,13.7556,13.7796,13.7316,13.7556,165400.0
2009-04-24 15:50:00,17.2,17.21,17.04,17.16,692300.0,13.7556,13.7636,13.6276,13.7236,692300.0
2009-04-27 09:30:00,16.98,17.06,16.94,17.06,152500.0,13.5796,13.6436,13.5476,13.6436,152500.0
2009-04-27 09:40:00,17.07,17.13,17.01,17.11,89600.0,13.6516,13.6996,13.6036,13.6836,89600.0
2009-04-27 09:50:00,17.11,17.16,17.09,17.1,81200.0,13.6836,13.7236,13.6676,13.6756,81200.0
2009-04-27 10:00:00,17.11,17.12,17.02,17.03,114500.0,13.6836,13.6916,13.6116,13.6196,114500.0
2009-04-27 10:10:00,17.04,17.15,16.98,17.13,190900.0,13.6276,13.7156,13.5796,13.6996,190900.0
2009-04-27 10:20:00,17.13,17.19,17.1,17.15,115600.0,13.6996,13.7476,13.6756,13.7156,115600.0
2009-04-27 10:30:00,17.14,17.19,17.11,17.18,46900.0,13.7076,13.7476,13.6836,13.7396,46900.0
2009-04-27 10:40:00,17.19,17.23,17.17,17.23,43600.0,13.7476,13.7796,13.7316,13.7796,43600.0
2009-04-27 10:50:00,17.22,17.25,17.2,17.23,50700.0,13.7716,13.7956,13.7556,13.7796,50700.0
2009-04-27 11:00:00,17.23,17.27,17.23,17.26,54900.0,13.7796,13.8116,13.7796,13.8036,54900.0
2009-04-27 11:10:00,17.26,17.26,17.19,17.19,67600.0,13.8036,13.8036,13.7476,13.7476,67600.0
2009-04-27 11:20:00,17.19,17.22,17.18,17.21,62100.0,13.7476,13.7716,13.7396,13.7636,62100.0
2009-04-27 11:30:00,17.22,17.22,17.18,17.2,19200.0,13.7716,13.7716,13.7396,13.7556,19200.0
2009-04-27 11:40:00,17.2,17.23,17.18,17.23,26800.0,13.7556,13.7796,13.7396,13.7796,26800.0
2009-04-27 11:50:00,17.23,17.23,17.2,17.21,31700.0,13.7796,13.7796,13.7556,13.7636,31700.0
2009-04-27 12:00:00,17.21,17.25,17.2,17.23,35200.0,13.7636,13.7956,13.7556,13.7796,35200.0
2009-04-27 12:10:00,17.22,17.22,17.18,17.18,81400.0,13.7716,13.7716,13.7396,13.7396,81400.0
2009-04-27 12:20:00,17.17,17.19,17.16,17.17,45400.0,13.7316,13.7476,13.7236,13.7316,45400.0
2009-04-27 12:30:00,17.18,17.18,17.13,17.17,71800.0,13.7396,13.7396,13.6996,13.7316,71800.0
2009-04-27 12:40:00,17.16,17.16,17.13,17.14,27200.0,13.7236,13.7236,13.6996,13.7076,27200.0
2009-04-27 12:50:00,17.14,17.15,17.13,17.15,85400.0,13.7076,13.7156,13.6996,13.7156,85400.0
2009-04-27 13:00:00,17.14,17.14,17.11,17.12,54600.0,13.7076,13.7076,13.6836,13.6916,54600.0
2009-04-27 13:10:00,17.12,17.14,17.1,17.1,71800.0,13.6916,13.7076,13.6756,13.6756,71800.0
2009-04-27 13:20:00,17.09,17.1,17.05,17.05,278300.0,13.6676,13.6756,13.6356,13.6356,278300.0
2009-04-27 13:30:00,17.05,17.06,17.02,17.03,94100.0,13.6356,13.6436,13.6116,13.6196,94100.0
2009-04-27 13:40:00,17.04,17.06,17.0,17.01,108700.0,13.6276,13.6436,13.5956,13.6036,108700.0
2009-04-27 13:50:00,17.01,17.01,16.97,16.99,330300.0,13.6036,13.6036,13.5716,13.5876,330300.0
2009-04-27 14:00:00,17.0,17.0,16.97,16.97,69400.0,13.5956,13.5956,13.5716,13.5716,69400.0
2009-04-27 14:10:00,16.97,17.01,16.97,16.99,119800.0,13.5716,13.6036,13.5716,13.5876,119800.0
2009-04-27 14:20:00,16.99,17.02,16.97,17.0,83100.0,13.5876,13.6116,13.5716,13.5956,83100.0
2009-04-27 14:30:00,17.0,17.07,17.0,17.06,108600.0,13.5956,13.6516,13.5956,13.6436,108600.0
2009-04-27 14:40:00,17.06,17.06,17.03,17.05,166400.0,13.6436,13.6436,13.6196,13.6356,166400.0
2009-04-27 14:50:00,17.05,17.07,17.02,17.06,56600.0,13.6356,13.6516,13.6116,13.6436,56600.0
2009-04-27 15:00:00,17.05,17.06,16.99,17.0,47600.0,13.6356,13.6436,13.5876,13.5956,47600.0
2009-04-27 15:10:00,17.0,17.07,16.99,17.07,67400.0,13.5956,13.6516,13.5876,13.6516,67400.0
2009-04-27 15:20:00,17.08,17.08,17.02,17.03,350700.0,13.6596,13.6596,13.6116,13.6196,350700.0
2009-04-27 15:30:00,17.03,17.06,17.01,17.04,176600.0,13.6196,13.6436,13.6036,13.6276,176600.0
2009-04-27 15:40:00,17.03,17.14,17.03,17.1,239300.0,13.6196,13.7076,13.6196,13.6756,239300.0
2009-04-27 15:50:00,17.09,17.09,17.02,17.03,374200.0,13.6676,13.6676,13.6116,13.6196,374200.0
2009-04-28 09:30:00,16.93,16.95,16.8,16.85,228200.0,13.5396,13.5556,13.4357,13.4757,228200.0
2009-04-28 09:40:00,16.85,16.88,16.84,16.85,164100.0,13.4757,13.4997,13.4677,13.4757,164100.0
2009-04-28 09:50:00,16.86,16.91,16.86,16.91,174000.0,13.4837,13.5237,13.4837,13.5237,174000.0
2009-04-28 10:00:00,16.92,16.99,16.92,16.98,520200.0,13.5316,13.5876,13.5316,13.5796,520200.0
2009-04-28 10:10:00,16.97,17.01,16.94,17.0,68600.0,13.5716,13.6036,13.5476,13.5956,68600.0
2009-04-28 10:20:00,17.0,17.02,16.99,17.02,110500.0,13.5956,13.6116,13.5876,13.6116,110500.0
2009-04-28 10:30:00,17.02,17.04,17.0,17.04,201800.0,13.6116,13.6276,13.5956,13.6276,201800.0
2009-04-28 10:40:00,17.04,17.1,17.04,17.07,111500.0,13.6276,13.6756,13.6276,13.6516,111500.0
2009-04-28 10:50:00,17.07,17.08,17.05,17.07,216600.0,13.6516,13.6596,13.6356,13.6516,216600.0
2009-04-28 11:00:00,17.07,17.09,17.06,17.08,75000.0,13.6516,13.6676,13.6436,13.6596,75000.0
2009-04-28 11:10:00,17.08,17.1,17.04,17.06,245300.0,13.6596,13.6756,13.6276,13.6436,245300.0
2009-04-28 11:20:00,17.06,17.08,17.05,17.06,46200.0,13.6436,13.6596,13.6356,13.6436,46200.0
2009-04-28 11:30:00,17.06,17.09,17.04,17.07,932900.0,13.6436,13.6676,13.6276,13.6516,932900.0
2009-04-28 11:40:00,17.08,17.09,17.03,17.03,64300.0,13.6596,13.6676,13.6196,13.6196,64300.0
2009-04-28 11:50:00,17.04,17.06,17.04,17.04,66100.0,13.6276,13.6436,13.6276,13.6276,66100.0
2009-04-28 12:00:00,17.05,17.09,17.05,17.07,61700.0,13.6356,13.6676,13.6356,13.6516,61700.0
2009-04-28 12:10:00,17.07,17.09,17.06,17.09,21000.0,13.6516,13.6676,13.6436,13.6676,21000.0
2009-04-28 12:20:00,17.08,17.13,17.08,17.11,34200.0,13.6596,13.6996,13.6596,13.6836,34200.0
2009-04-28 12:30:00,17.11,17.12,17.07,17.08,40100.0,13.6836,13.6916,13.6516,13.6596,40100.0
2009-04-28 12:40:00,17.08,17.09,17.07,17.09,223700.0,13.6596,13.6676,13.6516,13.6676,223700.0
2009-04-28 12:50:00,17.09,17.09,17.06,17.08,45900.0,13.6676,13.6676,13.6436,13.6596,45900.0
2009-04-28 13:00:00,17.08,17.11,17.03,17.05,152400.0,13.6596,13.6836,13.6196,13.6356,152400.0
2009-04-28 13:10:00,17.04,17.04,17.02,17.03,112600.0,13.6276,13.6276,13.6116,13.6196,112600.0
2009-04-28 13:20:00,17.03,17.04,17.01,17.03,53900.0,13.6196,13.6276,13.6036,13.6196,53900.0
2009-04-28 13:30:00,17.02,17.06,17.02,17.05,69100.0,13.6116,13.6436,13.6116,13.6356,69100.0
2009-04-28 13:40:00,17.04,17.06,17.03,17.03,70700.0,13.6276,13.6436,13.6196,13.6196,70700.0
2009-04-28 13:50:00,17.03,17.03,16.99,17.0,109700.0,13.6196,13.6196,13.5876,13.5956,109700.0
2009-04-28 14:00:00,17.0,17.05,17.0,17.03,122400.0,13.5956,13.6356,13.5956,13.6196,122400.0
2009-04-28 14:10:00,17.04,17.05,17.01,17.02,116500.0,13.6276,13.6356,13.6036,13.6116,116500.0
2009-04-28 14:20:00,17.02,17.1,17.01,17.08,77700.0,13.6116,13.6756,13.6036,13.6596,77700.0
2009-04-28 14:30:00,17.09,17.14,17.08,17.13,130500.0,13.6676,13.7076,13.6596,13.6996,130500.0
2009-04-28 14:40:00,17.12,17.13,17.08,17.09,34000.0,13.6916,13.6996,13.6596,13.6676,34000.0
2009-04-28 14:50:00,17.09,17.12,17.09,17.09,52200.0,13.6676,13.6916,13.6676,13.6676,52200.0
2009-04-28 15:00:00,17.08,17.11,17.06,17.09,90800.0,13.6596,13.6836,13.6436,13.6676,90800.0
2009-04-28 15:10:00,17.09,17.12,17.04,17.04,292700.0,13.6676,13.6916,13.6276,13.6276,292700.0
2009-04-28 15:20:00,17.04,17.07,17.02,17.03,358400.0,13.6276,13.6516,13.6116,13.6196,358400.0
2009-04-28 15:30:00,17.03,17.05,17.01,17.02,601700.0,13.6196,13.6356,13.6036,13.6116,601700.0
2009-04-28 15:40:00,17.03,17.03,16.98,17.02,347500.0,13.6196,13.6196,13.5796,13.6116,347500.0
2009-04-28 15:50:00,17.01,17.03,16.98,16.99,302900.0,13.6036,13.6196,13.5796,13.5876,302900.0
2009-04-29 09:30:00,17.14,17.16,17.06,17.16,161300.0,13.7076,13.7236,13.6436,13.7236,161300.0
2009-04-29 09:40:00,17.16,17.19,17.1,17.17,81500.0,13.7236,13.7476,13.6756,13.7316,81500.0
2009-04-29 09:50:00,17.16,17.25,17.16,17.23,165800.0,13.7236,13.7956,13.7236,13.7796,165800.0
2009-04-29 10:00:00,17.24,17.25,17.19,17.22,227700.0,13.7876,13.7956,13.7476,13.7716,227700.0
2009-04-29 10:10:00,17.21,17.27,17.19,17.27,313700.0,13.7636,13.8116,13.7476,13.8116,313700.0
2009-04-29 10:20:00,17.26,17.31,17.26,17.31,87200.0,13.8036,13.8435,13.8036,13.8435,87200.0
2009-04-29 10:30:00,17.3,17.32,17.28,17.3,55400.0,13.8356,13.8515,13.8196,13.8356,55400.0
2009-04-29 10:40:00,17.31,17.37,17.3,17.34,98600.0,13.8435,13.8915,13.8356,13.8675,98600.0
2009-04-29 10:50:00,17.34,17.35,17.33,17.35,41100.0,13.8675,13.8755,13.8595,13.8755,41100.0
2009-04-29 11:00:00,17.35,17.36,17.3,17.31,85900.0,13.8755,13.8835,13.8356,13.8435,85900.0
2009-04-29 11:10:00,17.31,17.35,17.31,17.34,55300.0,13.8435,13.8755,13.8435,13.8675,55300.0
2009-04-29 11:20:00,17.33,17.38,17.33,17.36,90000.0,13.8595,13.8995,13.8595,13.8835,90000.0
2009-04-29 11:30:00,17.36,17.37,17.34,17.35,71100.0,13.8835,13.8915,13.8675,13.8755,71100.0
2009-04-29 11:40:00,17.36,17.37,17.35,17.36,58100.0,13.8835,13.8915,13.8755,13.8835,58100.0
2009-04-29 11:50:00,17.36,17.37,17.35,17.35,52800.0,13.8835,13.8915,13.8755,13.8755,52800.0
2009-04-29 12:00:00,17.35,17.36,17.33,17.33,43800.0,13.8755,13.8835,13.8595,13.8595,43800.0
2009-04-29 12:10:00,17.32,17.36,17.31,17.35,44500.0,13.8515,13.8835,13.8435,13.8755,44500.0
2009-04-29 12:20:00,17.35,17.35,17.32,17.34,49000.0,13.8755,13.8755,13.8515,13.8675,49000.0
2009-04-29 12:30:00,17.34,17.34,17.32,17.32,27600.0,13.8675,13.8675,13.8515,13.8515,27600.0
2009-04-29 12:40:00,17.32,17.35,17.31,17.32,34200.0,13.8515,13.8755,13.8435,13.8515,34200.0
2009-04-29 12:50:00,17.31,17.33,17.31,17.33,36000.0,13.8435,13.8595,13.8435,13.8595,36000.0
2009-04-29 13:00:00,17.33,17.34,17.32,17.33,51200.0,13.8595,13.8675,13.8515,13.8595,51200.0
2009-04-29 13:10:00,17.33,17.35,17.32,17.35,37800.0,13.8595,13.8755,13.8515,13.8755,37800.0
2009-04-29 13:20:00,17.35,17.39,17.34,17.39,92800.0,13.8755,13.9075,13.8675,13.9075,92800.0
2009-04-29 13:30:00,17.39,17.39,17.37,17.37,113400.0,13.9075,13.9075,13.8915,13.8915,113400.0
2009-04-29 13:40:00,17.37,17.37,17.35,17.37,40300.0,13.8915,13.8915,13.8755,13.8915,40300.0
2009-04-29 13:50:00,17.36,17.36,17.35,17.35,35000.0,13.8835,13.8835,13.8755,13.8755,35000.0
2009-04-29 14:00:00,17.35,17.36,17.33,17.35,67500.0,13.8755,13.8835,13.8595,13.8755,67500.0
2009-04-29 14:10:00,17.35,17.37,17.3,17.33,138100.0,13.8755,13.8915,13.8356,13.8595,138100.0
2009-04-29 14:20:00,17.33,17.37,17.28,17.36,288300.0,13.8595,13.8915,13.8196,13.8835,288300.0
2009-04-29 14:30:00,17.36,17.45,17.33,17.42,151600.0,13.8835,13.9555,13.8595,13.9315,151600.0
2009-04-29 14:40:00,17.42,17.43,17.33,17.34,237400.0,13.9315,13.9395,13.8595,13.8675,237400.0
2009-04-29 14:50:00,17.35,17.36,17.31,17.36,281900.0,13.8755,13.8835,13.8435,13.8835,281900.0
2009-04-29 15:00:00,17.35,17.38,17.32,17.36,109400.0,13.8755,13.8995,13.8515,13.8835,109400.0
2009-04-29 15:10:00,17.36,17.39,17.31,17.31,174100.0,13.8835,13.9075,13.8435,13.8435,174100.0
2009-04-29 15:20:00,17.32,17.33,17.24,17.26,223800.0,13.8515,13.8595,13.7876,13.8036,223800.0
2009-04-29 15:30:00,17.25,17.28,17.21,17.27,307500.0,13.7956,13.8196,13.7636,13.8116,307500.0
2009-04-29 15:40:00,17.27,17.29,17.14,17.17,442700.0,13.8116,13.8276,13.7076,13.7316,442700.0
2009-04-29 15:50:00,17.18,17.24,17.16,17.22,732700.0,13.7396,13.7876,13.7236,13.7716,732700.0
2009-04-30 09:30:00,17.48,17.48,17.34,17.42,298400.0,13.9795,13.9795,13.8675,13.9315,298400.0
2009-04-30 09:40:00,17.43,17.53,17.43,17.46,304500.0,13.9395,14.0195,13.9395,13.9635,304500.0
2009-04-30 09:50:00,17.46,17.52,17.46,17.5,262500.0,13.9635,14.0115,13.9635,13.9955,262500.0
2009-04-30 10:00:00,17.5,17.61,17.5,17.6,409600.0,13.9955,14.0835,13.9955,14.0755,409600.0
2009-04-30 10:10:00,17.6,17.62,17.59,17.59,295300.0,14.0755,14.0915,14.0675,14.0675,295300.0
2009-04-30 10:20:00,17.59,17.59,17.54,17.59,152200.0,14.0675,14.0675,14.0275,14.0675,152200.0
2009-04-30 10:30:00,17.59,17.6,17.56,17.57,261900.0,14.0675,14.0755,14.0435,14.0515,261900.0
2009-04-30 10:40:00,17.57,17.57,17.53,17.56,224500.0,14.0515,14.0515,14.0195,14.0435,224500.0
2009-04-30 10:50:00,17.56,17.63,17.55,17.62,272100.0,14.0435,14.0995,14.0355,14.0915,272100.0
2009-04-30 11:00:00,17.62,17.65,17.61,17.63,240900.0,14.0915,14.1155,14.0835,14.0995,240900.0
2009-04-30 11:10:00,17.63,17.67,17.63,17.64,219500.0,14.0995,14.1315,14.0995,14.1075,219500.0
2009-04-30 11:20:00,17.64,17.64,17.58,17.61,186500.0,14.1075,14.1075,14.0595,14.0835,186500.0
2009-04-30 11:30:00,17.61,17.62,17.56,17.56,214500.0,14.0835,14.0915,14.0435,14.0435,214500.0
2009-04-30 11:40:00,17.56,17.59,17.56,17.59,127800.0,14.0435,14.0675,14.0435,14.0675,127800.0
2009-04-30 11:50:00,17.58,17.58,17.5,17.51,151200.0,14.0595,14.0595,13.9955,14.0035,151200.0
2009-04-30 12:00:00,17.51,17.52,17.47,17.49,247100.0,14.0035,14.0115,13.9715,13.9875,247100.0
2009-04-30 12:10:00,17.48,17.51,17.48,17.51,160200.0,13.9795,14.0035,13.9795,14.0035,160200.0
2009-04-30 12:20:00,17.51,17.52,17.48,17.51,239400.0,14.0035,14.0115,13.9795,14.0035,239400.0
2009-04-30 12:30:00,17.51,17.51,17.41,17.44,171700.0,14.0035,14.0035,13.9235,13.9475,171700.0
2009-04-30 12:40:00,17.43,17.43,17.35,17.36,284600.0,13.9395,13.9395,13.8755,13.8835,284600.0
2009-04-30 12:50:00,17.36,17.39,17.35,17.39,366600.0,13.8835,13.9075,13.8755,13.9075,366600.0
2009-04-30 13:00:00,17.38,17.42,17.36,17.42,280300.0,13.8995,13.9315,13.8835,13.9315,280300.0
2009-04-30 13:10:00,17.41,17.41,17.35,17.35,179400.0,13.9235,13.9235,13.8755,13.8755,179400.0
2009-04-30 13:20:00,17.35,17.35,17.26,17.29,297600.0,13.8755,13.8755,13.8036,13.8276,297600.0
2009-04-30 13:30:00,17.29,17.34,17.28,17.31,232100.0,13.8276,13.8675,13.8196,13.8435,232100.0
2009-04-30 13:40:00,17.3,17.33,17.29,17.32,235700.0,13.8356,13.8595,13.8276,13.8515,235700.0
2009-04-30 13:50:00,17.33,17.36,17.3,17.35,1018200.0,13.8595,13.8835,13.8356,13.8755,1018200.0
2009-04-30 14:00:00,17.36,17.37,17.33,17.35,394900.0,13.8835,13.8915,13.8595,13.8755,394900.0
2009-04-30 14:10:00,17.35,17.38,17.31,17.38,150900.0,13.8755,13.8995,13.8435,13.8995,150900.0
2009-04-30 14:20:00,17.38,17.41,17.38,17.41,293400.0,13.8995,13.9235,13.8995,13.9235,293400.0
2009-04-30 14:30:00,17.4,17.41,17.36,17.4,180800.0,13.9155,13.9235,13.8835,13.9155,180800.0
2009-04-30 14:40:00,17.39,17.4,17.33,17.36,251100.0,13.9075,13.9155,13.8595,13.8835,251100.0
2009-04-30 14:50:00,17.35,17.39,17.34,17.35,291200.0,13.8755,13.9075,13.8675,13.8755,291200.0
2009-04-30 15:00:00,17.36,17.36,17.22,17.24,332700.0,13.8835,13.8835,13.7716,13.7876,332700.0
2009-04-30 15:10:00,17.23,17.27,17.19,17.22,374600.0,13.7796,13.8116,13.7476,13.7716,374600.0
2009-04-30 15:20:00,17.22,17.27,17.22,17.26,428700.0,13.7716,13.8116,13.7716,13.8036,428700.0
2009-04-30 15:30:00,17.25,17.35,17.25,17.34,541100.0,13.7956,13.8755,13.7956,13.8675,541100.0
2009-04-30 15:40:00,17.34,17.37,17.29,17.35,952400.0,13.8675,13.8915,13.8276,13.8755,952400.0
2009-04-30 15:50:00,17.34,17.37,17.27,17.28,840900.0,13.8675,13.8915,13.8116,13.8196,840900.0
2009-05-01 09:30:00,17.31,17.33,17.27,17.27,149600.0,13.8435,13.8595,13.8116,13.8116,149600.0
2009-05-01 09:40:00,17.28,17.28,17.17,17.18,53000.0,13.8196,13.8196,13.7316,13.7396,53000.0
2009-05-01 09:50:00,17.18,17.22,17.18,17.22,189600.0,13.7396,13.7716,13.7396,13.7716,189600.0
2009-05-01 10:00:00,17.22,17.26,17.18,17.18,123300.0,13.7716,13.8036,13.7396,13.7396,123300.0
2009-05-01 10:10:00,17.19,17.2,17.12,17.12,96200.0,13.7476,13.7556,13.6916,13.6916,96200.0
2009-05-01 10:20:00,17.12,17.16,17.11,17.16,31300.0,13.6916,13.7236,13.6836,13.7236,31300.0
2009-05-01 10:30:00,17.16,17.17,17.13,17.16,54400.0,13.7236,13.7316,13.6996,13.7236,54400.0
2009-05-01 10:40:00,17.15,17.19,17.14,17.18,30300.0,13.7156,13.7476,13.7076,13.7396,30300.0
2009-05-01 10:50:00,17.19,17.21,17.17,17.19,46400.0,13.7476,13.7636,13.7316,13.7476,46400.0
2009-05-01 11:00:00,17.2,17.25,17.19,17.25,283700.0,13.7556,13.7956,13.7476,13.7956,283700.0
2009-05-01 11:10:00,17.25,17.29,17.25,17.27,61800.0,13.7956,13.8276,13.7956,13.8116,61800.0
2009-05-01 11:20:00,17.27,17.3,17.26,17.28,38600.0,13.8116,13.8356,13.8036,13.8196,38600.0
2009-05-01 11:30:00,17.28,17.28,17.25,17.26,37000.0,13.8196,13.8196,13.7956,13.8036,37000.0
2009-05-01 11:40:00,17.27,17.29,17.27,17.28,88400.0,13.8116,13.8276,13.8116,13.8196,88400.0
2009-05-01 11:50:00,17.27,17.28,17.23,17.23,39800.0,13.8116,13.8196,13.7796,13.7796,39800.0
2009-05-01 12:00:00,17.24,17.26,17.22,17.25,30600.0,13.7876,13.8036,13.7716,13.7956,30600.0
2009-05-01 12:10:00,17.25,17.29,17.23,17.29,77700.0,13.7956,13.8276,13.7796,13.8276,77700.0
2009-05-01 12:20:00,17.29,17.31,17.26,17.27,121400.0,13.8276,13.8435,13.8036,13.8116,121400.0
2009-05-01 12:30:00,17.27,17.32,17.25,17.31,69800.0,13.8116,13.8515,13.7956,13.8435,69800.0
2009-05-01 12:40:00,17.31,17.31,17.27,17.28,23200.0,13.8435,13.8435,13.8116,13.8196,23200.0
2009-05-01 12:50:00,17.29,17.32,17.26,17.3,64000.0,13.8276,13.8515,13.8036,13.8356,64000.0
2009-05-01 13:00:00,17.3,17.32,17.29,17.32,34600.0,13.8356,13.8515,13.8276,13.8515,34600.0
2009-05-01 13:10:00,17.31,17.35,17.31,17.35,75400.0,13.8435,13.8755,13.8435,13.8755,75400.0
2009-05-01 13:20:00,17.35,17.37,17.33,17.37,32200.0,13.8755,13.8915,13.8595,13.8915,32200.0
2009-05-01 13:30:00,17.37,17.4,17.36,17.4,61200.0,13.8915,13.9155,13.8835,13.9155,61200.0
2009-05-01 13:40:00,17.4,17.42,17.4,17.41,51700.0,13.9155,13.9315,13.9155,13.9235,51700.0
2009-05-01 13:50:00,17.41,17.41,17.38,17.39,59100.0,13.9235,13.9235,13.8995,13.9075,59100.0
2009-05-01 14:00:00,17.39,17.41,17.37,17.4,14200.0,13.9075,13.9235,13.8915,13.9155,14200.0
2009-05-01 14:10:00,17.41,17.41,17.35,17.36,41500.0,13.9235,13.9235,13.8755,13.8835,41500.0
2009-05-01 14:20:00,17.36,17.39,17.35,17.37,43400.0,13.8835,13.9075,13.8755,13.8915,43400.0
2009-05-01 14:30:00,17.36,17.39,17.35,17.37,158600.0,13.8835,13.9075,13.8755,13.8915,158600.0
2009-05-01 14:40:00,17.36,17.38,17.35,17.36,66000.0,13.8835,13.8995,13.8755,13.8835,66000.0
2009-05-01 14:50:00,17.36,17.36,17.34,17.35,29000.0,13.8835,13.8835,13.8675,13.8755,29000.0
2009-05-01 15:00:00,17.35,17.39,17.33,17.34,62000.0,13.8755,13.9075,13.8595,13.8675,62000.0
2009-05-01 15:10:00,17.34,17.34,17.28,17.29,49700.0,13.8675,13.8675,13.8196,13.8276,49700.0
2009-05-01 15:20:00,17.28,17.32,17.28,17.32,78500.0,13.8196,13.8515,13.8196,13.8515,78500.0
2009-05-01 15:30:00,17.32,17.33,17.28,17.33,144500.0,13.8515,13.8595,13.8196,13.8595,144500.0
2009-05-01 15:40:00,17.32,17.36,17.31,17.33,195000.0,13.8515,13.8835,13.8435,13.8595,195000.0
2009-05-01 15:50:00,17.33,17.43,17.31,17.43,486300.0,13.8595,13.9395,13.8435,13.9395,486300.0
2009-05-04 09:30:00,17.6,17.64,17.5,17.52,162300.0,14.0755,14.1075,13.9955,14.0115,162300.0
2009-05-04 09:40:00,17.52,17.59,17.52,17.55,111300.0,14.0115,14.0675,14.0115,14.0355,111300.0
2009-05-04 09:50:00,17.56,17.58,17.52,17.57,147800.0,14.0435,14.0595,14.0115,14.0515,147800.0
2009-05-04 10:00:00,17.57,17.68,17.57,17.65,272000.0,14.0515,14.1395,14.0515,14.1155,272000.0
2009-05-04 10:10:00,17.65,17.74,17.65,17.73,75400.0,14.1155,14.1874,14.1155,14.1794,75400.0
2009-05-04 10:20:00,17.73,17.75,17.72,17.73,65600.0,14.1794,14.1954,14.1714,14.1794,65600.0
2009-05-04 10:30:00,17.73,17.73,17.7,17.71,44300.0,14.1794,14.1794,14.1554,14.1634,44300.0
2009-05-04 10:40:00,17.71,17.71,17.67,17.71,60900.0,14.1634,14.1634,14.1315,14.1634,60900.0
2009-05-04 10:50:00,17.71,17.73,17.68,17.7,55100.0,14.1634,14.1794,14.1395,14.1554,55100.0
2009-05-04 11:00:00,17.7,17.76,17.7,17.74,97300.0,14.1554,14.2034,14.1554,14.1874,97300.0
2009-05-04 11:10:00,17.74,17.76,17.71,17.72,106000.0,14.1874,14.2034,14.1634,14.1714,106000.0
2009-05-04 11:20:00,17.72,17.73,17.69,17.71,34600.0,14.1714,14.1794,14.1475,14.1634,34600.0
2009-05-04 11:30:00,17.7,17.72,17.68,17.7,68300.0,14.1554,14.1714,14.1395,14.1554,68300.0
2009-05-04 11:40:00,17.7,17.7,17.65,17.7,84900.0,14.1554,14.1554,14.1155,14.1554,84900.0
2009-05-04 11:50:00,17.7,17.7,17.66,17.68,36800.0,14.1554,14.1554,14.1235,14.1395,36800.0
2009-05-04 12:00:00,17.68,17.73,17.67,17.68,123800.0,14.1395,14.1794,14.1315,14.1395,123800.0
2009-05-04 12:10:00,17.68,17.68,17.62,17.63,89600.0,14.1395,14.1395,14.0915,14.0995,89600.0
2009-05-04 12:20:00,17.64,17.66,17.62,17.66,33400.0,14.1075,14.1235,14.0915,14.1235,33400.0
2009-05-04 12:30:00,17.66,17.68,17.64,17.67,48000.0,14.1235,14.1395,14.1075,14.1315,48000.0
2009-05-04 12:40:00,17.66,17.71,17.66,17.7,43400.0,14.1235,14.1634,14.1235,14.1554,43400.0
2009-05-04 12:50:00,17.7,17.7,17.67,17.69,38600.0,14.1554,14.1554,14.1315,14.1475,38600.0
2009-05-04 13:00:00,17.69,17.7,17.67,17.7,34500.0,14.1475,14.1554,14.1315,14.1554,34500.0
2009-05-04 13:10:00,17.69,17.71,17.67,17.68,136600.0,14.1475,14.1634,14.1315,14.1395,136600.0
2009-05-04 13:20:00,17.67,17.71,17.67,17.7,73400.0,14.1315,14.1634,14.1315,14.1554,73400.0
2009-05-04 13:30:00,17.71,17.74,17.7,17.73,53000.0,14.1634,14.1874,14.1554,14.1794,53000.0
2009-05-04 13:40:00,17.73,17.74,17.72,17.73,112200.0,14.1794,14.1874,14.1714,14.1794,112200.0
2009-05-04 13:50:00,17.73,17.75,17.69,17.71,193900.0,14.1794,14.1954,14.1475,14.1634,193900.0
2009-05-04 14:00:00,17.72,17.72,17.65,17.66,161900.0,14.1714,14.1714,14.1155,14.1235,161900.0
2009-05-04 14:10:00,17.65,17.71,17.65,17.7,76400.0,14.1155,14.1634,14.1155,14.1554,76400.0
2009-05-04 14:20:00,17.7,17.73,17.69,17.73,76400.0,14.1554,14.1794,14.1475,14.1794,76400.0
2009-05-04 14:30:00,17.72,17.73,17.67,17.69,62900.0,14.1714,14.1794,14.1315,14.1475,62900.0
2009-05-04 14:40:00,17.69,17.71,17.68,17.7,63800.0,14.1475,14.1634,14.1395,14.1554,63800.0
2009-05-04 14:50:00,17.7,17.7,17.66,17.68,135100.0,14.1554,14.1554,14.1235,14.1395,135100.0
2009-05-04 15:00:00,17.68,17.7,17.68,17.69,109100.0,14.1395,14.1554,14.1395,14.1475,109100.0
2009-05-04 15:10:00,17.69,17.72,17.67,17.69,173700.0,14.1475,14.1714,14.1315,14.1475,173700.0
2009-05-04 15:20:00,17.7,17.7,17.66,17.68,121500.0,14.1554,14.1554,14.1235,14.1395,121500.0
2009-05-04 15:30:00,17.68,17.71,17.64,17.67,226000.0,14.1395,14.1634,14.1075,14.1315,226000.0
2009-05-04 15:40:00,17.67,17.71,17.66,17.66,158900.0,14.1315,14.1634,14.1235,14.1235,158900.0
2009-05-04 15:50:00,17.66,17.8,17.66,17.77,381700.0,14.1235,14.2354,14.1235,14.2114,381700.0
2009-05-05 09:30:00,17.7,17.75,17.67,17.71,360600.0,14.1554,14.1954,14.1315,14.1634,360600.0
2009-05-05 09:40:00,17.72,17.72,17.63,17.65,178200.0,14.1714,14.1714,14.0995,14.1155,178200.0
2009-05-05 09:50:00,17.65,17.71,17.62,17.69,62500.0,14.1155,14.1634,14.0915,14.1475,62500.0
2009-05-05 10:00:00,17.69,17.72,17.64,17.67,275500.0,14.1475,14.1714,14.1075,14.1315,275500.0
2009-05-05 10:10:00,17.67,17.72,17.66,17.7,59900.0,14.1315,14.1714,14.1235,14.1554,59900.0
2009-05-05 10:20:00,17.71,17.71,17.65,17.66,75700.0,14.1634,14.1634,14.1155,14.1235,75700.0
2009-05-05 10:30:00,17.67,17.68,17.63,17.63,58100.0,14.1315,14.1395,14.0995,14.0995,58100.0
2009-05-05 10:40:00,17.64,17.65,17.62,17.62,48900.0,14.1075,14.1155,14.0915,14.0915,48900.0
2009-05-05 10:50:00,17.63,17.63,17.59,17.59,42300.0,14.0995,14.0995,14.0675,14.0675,42300.0
2009-05-05 11:00:00,17.58,17.62,17.58,17.6,56000.0,14.0595,14.0915,14.0595,14.0755,56000.0
2009-05-05 11:10:00,17.6,17.62,17.58,17.61,49200.0,14.0755,14.0915,14.0595,14.0835,49200.0
2009-05-05 11:20:00,17.6,17.64,17.59,17.63,53900.0,14.0755,14.1075,14.0675,14.0995,53900.0
2009-05-05 11:30:00,17.63,17.65,17.62,17.64,93500.0,14.0995,14.1155,14.0915,14.1075,93500.0
2009-05-05 11:40:00,17.64,17.68,17.64,17.68,66600.0,14.1075,14.1395,14.1075,14.1395,66600.0
2009-05-05 11:50:00,17.68,17.68,17.65,17.67,72200.0,14.1395,14.1395,14.1155,14.1315,72200.0
2009-05-05 12:00:00,17.66,17.68,17.65,17.67,54100.0,14.1235,14.1395,14.1155,14.1315,54100.0
2009-05-05 12:10:00,17.68,17.68,17.65,17.67,29700.0,14.1395,14.1395,14.1155,14.1315,29700.0
2009-05-05 12:20:00,17.67,17.68,17.65,17.67,20900.0,14.1315,14.1395,14.1155,14.1315,20900.0
2009-05-05 12:30:00,17.67,17.68,17.63,17.64,46900.0,14.1315,14.1395,14.0995,14.1075,46900.0
2009-05-05 12:40:00,17.64,17.64,17.61,17.62,38200.0,14.1075,14.1075,14.0835,14.0915,38200.0
2009-05-05 12:50:00,17.62,17.64,17.61,17.63,44600.0,14.0915,14.1075,14.0835,14.0995,44600.0
2009-05-05 13:00:00,17.63,17.66,17.61,17.64,41900.0,14.0995,14.1235,14.0835,14.1075,41900.0
2009-05-05 13:10:00,17.65,17.66,17.6,17.62,38700.0,14.1155,14.1235,14.0755,14.0915,38700.0
2009-05-05 13:20:00,17.61,17.62,17.6,17.6,27800.0,14.0835,14.0915,14.0755,14.0755,27800.0
2009-05-05 13:30:00,17.6,17.62,17.59,17.61,91800.0,14.0755,14.0915,14.0675,14.0835,91800.0
2009-05-05 13:40:00,17.61,17.62,17.59,17.62,35000.0,14.0835,14.0915,14.0675,14.0915,35000.0
2009-05-05 13:50:00,17.62,17.65,17.61,17.64,40300.0,14.0915,14.1155,14.0835,14.1075,40300.0
2009-05-05 14:00:00,17.63,17.65,17.61,17.65,36800.0,14.0995,14.1155,14.0835,14.1155,36800.0
2009-05-05 14:10:00,17.65,17.67,17.63,17.64,76000.0,14.1155,14.1315,14.0995,14.1075,76000.0
2009-05-05 14:20:00,17.64,17.64,17.56,17.57,366500.0,14.1075,14.1075,14.0435,14.0515,366500.0
2009-05-05 14:30:00,17.56,17.59,17.55,17.59,107100.0,14.0435,14.0675,14.0355,14.0675,107100.0
2009-05-05 14:40:00,17.59,17.61,17.57,17.61,111300.0,14.0675,14.0835,14.0515,14.0835,111300.0
2009-05-05 14:50:00,17.61,17.63,17.6,17.6,90900.0,14.0835,14.0995,14.0755,14.0755,90900.0
2009-05-05 15:00:00,17.6,17.66,17.58,17.64,348300.0,14.0755,14.1235,14.0595,14.1075,348300.0
2009-05-05 15:10:00,17.64,17.65,17.6,17.65,71900.0,14.1075,14.1155,14.0755,14.1155,71900.0
2009-05-05 15:20:00,17.65,17.67,17.61,17.64,220800.0,14.1155,14.1315,14.0835,14.1075,220800.0
2009-05-05 15:30:00,17.65,17.7,17.65,17.67,146700.0,14.1155,14.1554,14.1155,14.1315,146700.0
2009-05-05 15:40:00,17.67,17.73,17.67,17.72,135400.0,14.1315,14.1794,14.1315,14.1714,135400.0
2009-05-05 15:50:00,17.73,17.74,17.69,17.71,436700.0,14.1794,14.1874,14.1475,14.1634,436700.0
2009-05-06 09:30:00,17.89,17.89,17.76,17.77,192900.0,14.3074,14.3074,14.2034,14.2114,192900.0
2009-05-06 09:40:00,17.76,17.78,17.7,17.74,96900.0,14.2034,14.2194,14.1554,14.1874,96900.0
2009-05-06 09:50:00,17.75,17.81,17.72,17.78,146000.0,14.1954,14.2434,14.1714,14.2194,146000.0
2009-05-06 10:00:00,17.78,17.79,17.64,17.66,133500.0,14.2194,14.2274,14.1075,14.1235,133500.0
2009-05-06 10:10:00,17.66,17.69,17.63,17.63,88700.0,14.1235,14.1475,14.0995,14.0995,88700.0
2009-05-06 10:20:00,17.64,17.65,17.53,17.53,283700.0,14.1075,14.1155,14.0195,14.0195,283700.0
2009-05-06 10:30:00,17.53,17.59,17.52,17.58,117700.0,14.0195,14.0675,14.0115,14.0595,117700.0
2009-05-06 10:40:00,17.58,17.59,17.54,17.57,1375100.0,14.0595,14.0675,14.0275,14.0515,1375100.0
2009-05-06 10:50:00,17.57,17.62,17.56,17.61,86700.0,14.0515,14.0915,14.0435,14.0835,86700.0
2009-05-06 11:00:00,17.62,17.63,17.56,17.6,157700.0,14.0915,14.0995,14.0435,14.0755,157700.0
2009-05-06 11:10:00,17.62,17.63,17.57,17.57,87200.0,14.0915,14.0995,14.0515,14.0515,87200.0
2009-05-06 11:20:00,17.55,17.59,17.54,17.57,76100.0,14.0355,14.0675,14.0275,14.0515,76100.0
2009-05-06 11:30:00,17.57,17.63,17.56,17.61,78000.0,14.0515,14.0995,14.0435,14.0835,78000.0
2009-05-06 11:40:00,17.61,17.63,17.6,17.61,132400.0,14.0835,14.0995,14.0755,14.0835,132400.0
2009-05-06 11:50:00,17.61,17.67,17.6,17.67,77300.0,14.0835,14.1315,14.0755,14.1315,77300.0
2009-05-06 12:00:00,17.67,17.67,17.63,17.64,106100.0,14.1315,14.1315,14.0995,14.1075,106100.0
2009-05-06 12:10:00,17.64,17.67,17.64,17.66,92500.0,14.1075,14.1315,14.1075,14.1235,92500.0
2009-05-06 12:20:00,17.66,17.68,17.64,17.68,42600.0,14.1235,14.1395,14.1075,14.1395,42600.0
2009-05-06 12:30:00,17.68,17.68,17.61,17.61,86500.0,14.1395,14.1395,14.0835,14.0835,86500.0
2009-05-06 12:40:00,17.62,17.64,17.61,17.62,85700.0,14.0915,14.1075,14.0835,14.0915,85700.0
2009-05-06 12:50:00,17.63,17.64,17.58,17.58,76100.0,14.0995,14.1075,14.0595,14.0595,76100.0
2009-05-06 13:00:00,17.58,17.6,17.55,17.56,128000.0,14.0595,14.0755,14.0355,14.0435,128000.0
2009-05-06 13:10:00,17.55,17.59,17.55,17.59,50700.0,14.0355,14.0675,14.0355,14.0675,50700.0
2009-05-06 13:20:00,17.59,17.61,17.55,17.55,192400.0,14.0675,14.0835,14.0355,14.0355,192400.0
2009-05-06 13:30:00,17.55,17.61,17.53,17.58,148900.0,14.0355,14.0835,14.0195,14.0595,148900.0
2009-05-06 13:40:00,17.58,17.6,17.56,17.58,63900.0,14.0595,14.0755,14.0435,14.0595,63900.0
2009-05-06 13:50:00,17.58,17.66,17.57,17.65,81800.0,14.0595,14.1235,14.0515,14.1155,81800.0
2009-05-06 14:00:00,17.66,17.67,17.63,17.64,113800.0,14.1235,14.1315,14.0995,14.1075,113800.0
2009-05-06 14:10:00,17.65,17.65,17.62,17.64,75200.0,14.1155,14.1155,14.0915,14.1075,75200.0
2009-05-06 14:20:00,17.65,17.73,17.65,17.71,327000.0,14.1155,14.1794,14.1155,14.1634,327000.0
2009-05-06 14:30:00,17.72,17.75,17.7,17.71,102500.0,14.1714,14.1954,14.1554,14.1634,102500.0
2009-05-06 14:40:00,17.72,17.73,17.68,17.73,99900.0,14.1714,14.1794,14.1395,14.1794,99900.0
2009-05-06 14:50:00,17.72,17.73,17.68,17.69,125300.0,14.1714,14.1794,14.1395,14.1475,125300.0
2009-05-06 15:00:00,17.7,17.72,17.67,17.72,82700.0,14.1554,14.1714,14.1315,14.1714,82700.0
2009-05-06 15:10:00,17.71,17.71,17.67,17.68,103400.0,14.1634,14.1634,14.1315,14.1395,103400.0
2009-05-06 15:20:00,17.67,17.7,17.63,17.68,105300.0,14.1315,14.1554,14.0995,14.1395,105300.0
2009-05-06 15:30:00,17.68,17.7,17.62,17.64,215500.0,14.1395,14.1554,14.0915,14.1075,215500.0
2009-05-06 15:40:00,17.64,17.71,17.64,17.71,286100.0,14.1075,14.1634,14.1075,14.1634,286100.0
2009-05-06 15:50:00,17.71,17.79,17.67,17.79,647000.0,14.1634,14.2274,14.1315,14.2274,647000.0
2009-05-07 09:30:00,17.83,17.88,17.64,17.67,993400.0,14.2594,14.2994,14.1075,14.1315,993400.0
2009-05-07 09:40:00,17.67,17.68,17.5,17.5,465500.0,14.1315,14.1395,13.9955,13.9955,465500.0
2009-05-07 09:50:00,17.5,17.51,17.35,17.36,4049100.0,13.9955,14.0035,13.8755,13.8835,4049100.0
2009-05-07 10:00:00,17.36,17.37,17.24,17.28,1429400.0,13.8835,13.8915,13.7876,13.8196,1429400.0
2009-05-07 10:10:00,17.28,17.31,17.23,17.3,630700.0,13.8196,13.8435,13.7796,13.8356,630700.0
2009-05-07 10:20:00,17.29,17.31,17.17,17.19,1070200.0,13.8276,13.8435,13.7316,13.7476,1070200.0
2009-05-07 10:30:00,17.19,17.29,17.17,17.29,213800.0,13.7476,13.8276,13.7316,13.8276,213800.0
2009-05-07 10:40:00,17.28,17.28,17.23,17.25,452600.0,13.8196,13.8196,13.7796,13.7956,452600.0
2009-05-07 10:50:00,17.26,17.27,17.23,17.25,472300.0,13.8036,13.8116,13.7796,13.7956,472300.0
2009-05-07 11:00:00,17.24,17.28,17.2,17.2,275300.0,13.7876,13.8196,13.7556,13.7556,275300.0
2009-05-07 11:10:00,17.2,17.22,17.17,17.18,523100.0,13.7556,13.7716,13.7316,13.7396,523100.0
2009-05-07 11:20:00,17.18,17.21,17.17,17.19,104500.0,13.7396,13.7636,13.7316,13.7476,104500.0
2009-05-07 11:30:00,17.19,17.24,17.19,17.23,61300.0,13.7476,13.7876,13.7476,13.7796,61300.0
2009-05-07 11:40:00,17.22,17.24,17.2,17.2,95400.0,13.7716,13.7876,13.7556,13.7556,95400.0
2009-05-07 11:50:00,17.2,17.26,17.2,17.26,80000.0,13.7556,13.8036,13.7556,13.8036,80000.0
2009-05-07 12:00:00,17.26,17.26,17.21,17.22,67900.0,13.8036,13.8036,13.7636,13.7716,67900.0
2009-05-07 12:10:00,17.21,17.22,17.19,17.19,167100.0,13.7636,13.7716,13.7476,13.7476,167100.0
2009-05-07 12:20:00,17.19,17.22,17.18,17.2,64600.0,13.7476,13.7716,13.7396,13.7556,64600.0
2009-05-07 12:30:00,17.2,17.22,17.19,17.21,68500.0,13.7556,13.7716,13.7476,13.7636,68500.0
2009-05-07 12:40:00,17.2,17.26,17.2,17.25,64800.0,13.7556,13.8036,13.7556,13.7956,64800.0
2009-05-07 12:50:00,17.25,17.25,17.23,17.25,44900.0,13.7956,13.7956,13.7796,13.7956,44900.0
2009-05-07 13:00:00,17.25,17.26,17.2,17.23,196600.0,13.7956,13.8036,13.7556,13.7796,196600.0
2009-05-07 13:10:00,17.23,17.23,17.17,17.18,44000.0,13.7796,13.7796,13.7316,13.7396,44000.0
2009-05-07 13:20:00,17.19,17.21,17.17,17.17,106000.0,13.7476,13.7636,13.7316,13.7316,106000.0
2009-05-07 13:30:00,17.18,17.19,17.15,17.15,106300.0,13.7396,13.7476,13.7156,13.7156,106300.0
2009-05-07 13:40:00,17.15,17.16,17.11,17.11,99000.0,13.7156,13.7236,13.6836,13.6836,99000.0
2009-05-07 13:50:00,17.12,17.15,17.1,17.14,222800.0,13.6916,13.7156,13.6756,13.7076,222800.0
2009-05-07 14:00:00,17.13,17.16,17.11,17.14,138000.0,13.6996,13.7236,13.6836,13.7076,138000.0
2009-05-07 14:10:00,17.14,17.14,17.1,17.11,255000.0,13.7076,13.7076,13.6756,13.6836,255000.0
2009-05-07 14:20:00,17.11,17.14,17.1,17.13,141800.0,13.6836,13.7076,13.6756,13.6996,141800.0
2009-05-07 14:30:00,17.14,17.14,17.07,17.08,272700.0,13.7076,13.7076,13.6516,13.6596,272700.0
2009-05-07 14:40:00,17.08,17.08,17.05,17.08,243900.0,13.6596,13.6596,13.6356,13.6596,243900.0
2009-05-07 14:50:00,17.08,17.13,17.06,17.1,439400.0,13.6596,13.6996,13.6436,13.6756,439400.0
2009-05-07 15:00:00,17.1,17.14,17.08,17.11,698800.0,13.6756,13.7076,13.6596,13.6836,698800.0
2009-05-07 15:10:00,17.11,17.12,17.08,17.12,338500.0,13.6836,13.6916,13.6596,13.6916,338500.0
2009-05-07 15:20:00,17.12,17.14,17.1,17.12,148100.0,13.6916,13.7076,13.6756,13.6916,148100.0
2009-05-07 15:30:00,17.11,17.11,17.03,17.11,719700.0,13.6836,13.6836,13.6196,13.6836,719700.0
2009-05-07 15:40:00,17.1,17.15,17.09,17.15,422000.0,13.6756,13.7156,13.6676,13.7156,422000.0
2009-05-07 15:50:00,17.15,17.24,17.12,17.14,1842400.0,13.7156,13.7876,13.6916,13.7076,1842400.0
2009-05-08 09:30:00,17.33,17.37,17.21,17.24,376400.0,13.8595,13.8915,13.7636,13.7876,376400.0
2009-05-08 09:40:00,17.24,17.34,17.23,17.32,392400.0,13.7876,13.8675,13.7796,13.8515,392400.0
2009-05-08 09:50:00,17.31,17.32,17.23,17.24,268100.0,13.8435,13.8515,13.7796,13.7876,268100.0
2009-05-08 10:00:00,17.24,17.24,17.15,17.16,188900.0,13.7876,13.7876,13.7156,13.7236,188900.0
2009-05-08 10:10:00,17.17,17.17,16.98,17.01,359000.0,13.7316,13.7316,13.5796,13.6036,359000.0
2009-05-08 10:20:00,17.01,17.04,16.95,16.98,212800.0,13.6036,13.6276,13.5556,13.5796,212800.0
2009-05-08 10:30:00,16.98,17.04,16.95,17.01,267000.0,13.5796,13.6276,13.5556,13.6036,267000.0
2009-05-08 10:40:00,17.0,17.0,16.96,16.97,120800.0,13.5956,13.5956,13.5636,13.5716,120800.0
2009-05-08 10:50:00,16.97,16.99,16.94,16.96,140700.0,13.5716,13.5876,13.5476,13.5636,140700.0
2009-05-08 11:00:00,16.97,17.07,16.97,17.06,64200.0,13.5716,13.6516,13.5716,13.6436,64200.0
2009-05-08 11:10:00,17.06,17.07,17.02,17.06,327600.0,13.6436,13.6516,13.6116,13.6436,327600.0
2009-05-08 11:20:00,17.07,17.07,17.01,17.02,58600.0,13.6516,13.6516,13.6036,13.6116,58600.0
2009-05-08 11:30:00,17.01,17.03,17.0,17.0,38900.0,13.6036,13.6196,13.5956,13.5956,38900.0
2009-05-08 11:40:00,16.99,17.05,16.99,17.03,161100.0,13.5876,13.6356,13.5876,13.6196,161100.0
2009-05-08 11:50:00,17.03,17.05,17.02,17.05,81700.0,13.6196,13.6356,13.6116,13.6356,81700.0
2009-05-08 12:00:00,17.05,17.06,17.02,17.04,73400.0,13.6356,13.6436,13.6116,13.6276,73400.0
2009-05-08 12:10:00,17.05,17.12,17.04,17.11,34900.0,13.6356,13.6916,13.6276,13.6836,34900.0
2009-05-08 12:20:00,17.12,17.12,17.08,17.08,29900.0,13.6916,13.6916,13.6596,13.6596,29900.0
2009-05-08 12:30:00,17.09,17.1,17.08,17.09,39300.0,13.6676,13.6756,13.6596,13.6676,39300.0
2009-05-08 12:40:00,17.09,17.11,17.07,17.07,35900.0,13.6676,13.6836,13.6516,13.6516,35900.0
2009-05-08 12:50:00,17.08,17.13,17.06,17.12,65300.0,13.6596,13.6996,13.6436,13.6916,65300.0
2009-05-08 13:00:00,17.13,17.15,17.1,17.12,111100.0,13.6996,13.7156,13.6756,13.6916,111100.0
2009-05-08 13:10:00,17.11,17.12,17.08,17.1,43900.0,13.6836,13.6916,13.6596,13.6756,43900.0
2009-05-08 13:20:00,17.09,17.11,17.07,17.07,97300.0,13.6676,13.6836,13.6516,13.6516,97300.0
2009-05-08 13:30:00,17.07,17.08,17.04,17.07,64600.0,13.6516,13.6596,13.6276,13.6516,64600.0
2009-05-08 13:40:00,17.06,17.08,17.03,17.08,51500.0,13.6436,13.6596,13.6196,13.6596,51500.0
2009-05-08 13:50:00,17.07,17.07,17.03,17.04,64200.0,13.6516,13.6516,13.6196,13.6276,64200.0
2009-05-08 14:00:00,17.05,17.1,17.05,17.07,34900.0,13.6356,13.6756,13.6356,13.6516,34900.0
2009-05-08 14:10:00,17.08,17.14,17.07,17.12,115100.0,13.6596,13.7076,13.6516,13.6916,115100.0
2009-05-08 14:20:00,17.13,17.14,17.1,17.11,292700.0,13.6996,13.7076,13.6756,13.6836,292700.0
2009-05-08 14:30:00,17.11,17.14,17.1,17.13,329600.0,13.6836,13.7076,13.6756,13.6996,329600.0
2009-05-08 14:40:00,17.13,17.18,17.1,17.17,168500.0,13.6996,13.7396,13.6756,13.7316,168500.0
2009-05-08 14:50:00,17.18,17.19,17.16,17.17,94400.0,13.7396,13.7476,13.7236,13.7316,94400.0
2009-05-08 15:00:00,17.17,17.19,17.12,17.14,88200.0,13.7316,13.7476,13.6916,13.7076,88200.0
2009-05-08 15:10:00,17.14,17.14,17.11,17.12,204100.0,13.7076,13.7076,13.6836,13.6916,204100.0
2009-05-08 15:20:00,17.12,17.17,17.12,17.13,139600.0,13.6916,13.7316,13.6916,13.6996,139600.0
2009-05-08 15:30:00,17.14,17.14,17.09,17.1,266100.0,13.7076,13.7076,13.6676,13.6756,266100.0
2009-05-08 15:40:00,17.1,17.15,17.09,17.11,264600.0,13.6756,13.7156,13.6676,13.6836,264600.0
2009-05-08 15:50:00,17.11,17.16,17.08,17.15,727800.0,13.6836,13.7236,13.6596,13.7156,727800.0
2009-05-11 09:30:00,16.93,17.04,16.91,16.97,180700.0,13.5396,13.6276,13.5237,13.5716,180700.0
2009-05-11 09:40:00,16.98,17.0,16.9,16.91,158200.0,13.5796,13.5956,13.5157,13.5237,158200.0
2009-05-11 09:50:00,16.91,17.02,16.91,17.02,124200.0,13.5237,13.6116,13.5237,13.6116,124200.0
2009-05-11 10:00:00,17.02,17.11,17.0,17.11,113900.0,13.6116,13.6836,13.5956,13.6836,113900.0
2009-05-11 10:10:00,17.11,17.16,17.1,17.15,207100.0,13.6836,13.7236,13.6756,13.7156,207100.0
2009-05-11 10:20:00,17.16,17.2,17.15,17.17,118500.0,13.7236,13.7556,13.7156,13.7316,118500.0
2009-05-11 10:30:00,17.16,17.27,17.14,17.26,154800.0,13.7236,13.8116,13.7076,13.8036,154800.0
2009-05-11 10:40:00,17.26,17.32,17.26,17.28,368800.0,13.8036,13.8515,13.8036,13.8196,368800.0
2009-05-11 10:50:00,17.27,17.27,17.2,17.21,121900.0,13.8116,13.8116,13.7556,13.7636,121900.0
2009-05-11 11:00:00,17.2,17.23,17.17,17.19,77500.0,13.7556,13.7796,13.7316,13.7476,77500.0
2009-05-11 11:10:00,17.19,17.28,17.19,17.26,49500.0,13.7476,13.8196,13.7476,13.8036,49500.0
2009-05-11 11:20:00,17.27,17.27,17.2,17.2,82400.0,13.8116,13.8116,13.7556,13.7556,82400.0
2009-05-11 11:30:00,17.2,17.22,17.17,17.17,99600.0,13.7556,13.7716,13.7316,13.7316,99600.0
2009-05-11 11:40:00,17.17,17.21,17.16,17.2,68000.0,13.7316,13.7636,13.7236,13.7556,68000.0
2009-05-11 11:50:00,17.2,17.21,17.17,17.18,90300.0,13.7556,13.7636,13.7316,13.7396,90300.0
2009-05-11 12:00:00,17.17,17.21,17.15,17.2,67700.0,13.7316,13.7636,13.7156,13.7556,67700.0
2009-05-11 12:10:00,17.2,17.24,17.18,17.23,61900.0,13.7556,13.7876,13.7396,13.7796,61900.0
2009-05-11 12:20:00,17.24,17.25,17.22,17.22,90900.0,13.7876,13.7956,13.7716,13.7716,90900.0
2009-05-11 12:30:00,17.23,17.23,17.21,17.22,68000.0,13.7796,13.7796,13.7636,13.7716,68000.0
2009-05-11 12:40:00,17.21,17.23,17.21,17.21,37600.0,13.7636,13.7796,13.7636,13.7636,37600.0
2009-05-11 12:50:00,17.22,17.22,17.19,17.2,20300.0,13.7716,13.7716,13.7476,13.7556,20300.0
2009-05-11 13:00:00,17.19,17.2,17.17,17.19,127200.0,13.7476,13.7556,13.7316,13.7476,127200.0
2009-05-11 13:10:00,17.2,17.25,17.19,17.24,97900.0,13.7556,13.7956,13.7476,13.7876,97900.0
2009-05-11 13:20:00,17.24,17.25,17.22,17.23,198600.0,13.7876,13.7956,13.7716,13.7796,198600.0
2009-05-11 13:30:00,17.23,17.3,17.22,17.3,103800.0,13.7796,13.8356,13.7716,13.8356,103800.0
2009-05-11 13:40:00,17.3,17.31,17.28,17.31,67800.0,13.8356,13.8435,13.8196,13.8435,67800.0
2009-05-11 13:50:00,17.31,17.32,17.29,17.3,107100.0,13.8435,13.8515,13.8276,13.8356,107100.0
2009-05-11 14:00:00,17.3,17.31,17.25,17.27,541900.0,13.8356,13.8435,13.7956,13.8116,541900.0
2009-05-11 14:10:00,17.28,17.29,17.26,17.28,113100.0,13.8196,13.8276,13.8036,13.8196,113100.0
2009-05-11 14:20:00,17.28,17.28,17.25,17.28,85000.0,13.8196,13.8196,13.7956,13.8196,85000.0
2009-05-11 14:30:00,17.28,17.31,17.26,17.28,164200.0,13.8196,13.8435,13.8036,13.8196,164200.0
2009-05-11 14:40:00,17.28,17.31,17.26,17.3,52900.0,13.8196,13.8435,13.8036,13.8356,52900.0
2009-05-11 14:50:00,17.31,17.31,17.27,17.27,46800.0,13.8435,13.8435,13.8116,13.8116,46800.0
2009-05-11 15:00:00,17.27,17.27,17.23,17.25,290600.0,13.8116,13.8116,13.7796,13.7956,290600.0
2009-05-11 15:10:00,17.26,17.28,17.25,17.25,152400.0,13.8036,13.8196,13.7956,13.7956,152400.0
2009-05-11 15:20:00,17.26,17.26,17.2,17.23,119800.0,13.8036,13.8036,13.7556,13.7796,119800.0
2009-05-11 15:30:00,17.24,17.24,17.18,17.2,127100.0,13.7876,13.7876,13.7396,13.7556,127100.0
2009-05-11 15:40:00,17.19,17.24,17.19,17.22,148000.0,13.7476,13.7876,13.7476,13.7716,148000.0
2009-05-11 15:50:00,17.22,17.24,17.15,17.17,453700.0,13.7716,13.7876,13.7156,13.7316,453700.0
2009-05-12 09:30:00,17.25,17.29,17.19,17.2,147600.0,13.7956,13.8276,13.7476,13.7556,147600.0
2009-05-12 09:40:00,17.2,17.22,17.14,17.14,494900.0,13.7556,13.7716,13.7076,13.7076,494900.0
2009-05-12 09:50:00,17.14,17.14,17.08,17.11,413400.0,13.7076,13.7076,13.6596,13.6836,413400.0
2009-05-12 10:00:00,17.11,17.14,17.1,17.12,270100.0,13.6836,13.7076,13.6756,13.6916,270100.0
2009-05-12 10:10:00,17.12,17.12,17.06,17.08,160700.0,13.6916,13.6916,13.6436,13.6596,160700.0
2009-05-12 10:20:00,17.08,17.12,17.08,17.11,142300.0,13.6596,13.6916,13.6596,13.6836,142300.0
2009-05-12 10:30:00,17.1,17.11,17.02,17.03,40200.0,13.6756,13.6836,13.6116,13.6196,40200.0
2009-05-12 10:40:00,17.02,17.08,17.01,17.06,227800.0,13.6116,13.6596,13.6036,13.6436,227800.0
2009-05-12 10:50:00,17.07,17.07,17.02,17.07,73100.0,13.6516,13.6516,13.6116,13.6516,73100.0
2009-05-12 11:00:00,17.07,17.09,17.05,17.06,28200.0,13.6516,13.6676,13.6356,13.6436,28200.0
2009-05-12 11:10:00,17.06,17.08,17.05,17.05,49600.0,13.6436,13.6596,13.6356,13.6356,49600.0
2009-05-12 11:20:00,17.05,17.05,17.03,17.04,77000.0,13.6356,13.6356,13.6196,13.6276,77000.0
2009-05-12 11:30:00,17.05,17.08,17.03,17.08,52900.0,13.6356,13.6596,13.6196,13.6596,52900.0
2009-05-12 11:40:00,17.08,17.08,17.04,17.04,65400.0,13.6596,13.6596,13.6276,13.6276,65400.0
2009-05-12 11:50:00,17.04,17.05,17.02,17.04,55200.0,13.6276,13.6356,13.6116,13.6276,55200.0
2009-05-12 12:00:00,17.05,17.06,17.02,17.02,67700.0,13.6356,13.6436,13.6116,13.6116,67700.0
2009-05-12 12:10:00,17.02,17.03,16.98,16.98,84600.0,13.6116,13.6196,13.5796,13.5796,84600.0
2009-05-12 12:20:00,16.99,17.0,16.97,17.0,30200.0,13.5876,13.5956,13.5716,13.5956,30200.0
2009-05-12 12:30:00,16.99,17.01,16.98,16.99,112300.0,13.5876,13.6036,13.5796,13.5876,112300.0
2009-05-12 12:40:00,16.99,17.01,16.98,16.99,34900.0,13.5876,13.6036,13.5796,13.5876,34900.0
2009-05-12 12:50:00,16.99,17.0,16.96,16.97,35300.0,13.5876,13.5956,13.5636,13.5716,35300.0
2009-05-12 13:00:00,16.96,17.0,16.96,16.99,90200.0,13.5636,13.5956,13.5636,13.5876,90200.0
2009-05-12 13:10:00,16.99,17.01,16.98,16.99,89900.0,13.5876,13.6036,13.5796,13.5876,89900.0
2009-05-12 13:20:00,16.99,17.0,16.98,17.0,75600.0,13.5876,13.5956,13.5796,13.5956,75600.0
2009-05-12 13:30:00,16.99,17.04,16.99,17.04,56300.0,13.5876,13.6276,13.5876,13.6276,56300.0
2009-05-12 13:40:00,17.04,17.05,17.02,17.03,100200.0,13.6276,13.6356,13.6116,13.6196,100200.0
2009-05-12 13:50:00,17.03,17.04,17.01,17.01,61900.0,13.6196,13.6276,13.6036,13.6036,61900.0
2009-05-12 14:00:00,17.01,17.06,17.0,17.05,84700.0,13.6036,13.6436,13.5956,13.6356,84700.0
2009-05-12 14:10:00,17.06,17.06,17.02,17.04,335600.0,13.6436,13.6436,13.6116,13.6276,335600.0
2009-05-12 14:20:00,17.05,17.05,17.0,17.01,118600.0,13.6356,13.6356,13.5956,13.6036,118600.0
2009-05-12 14:30:00,17.01,17.06,16.99,17.06,63500.0,13.6036,13.6436,13.5876,13.6436,63500.0
2009-05-12 14:40:00,17.07,17.09,17.05,17.06,90700.0,13.6516,13.6676,13.6356,13.6436,90700.0
2009-05-12 14:50:00,17.07,17.12,17.06,17.1,86300.0,13.6516,13.6916,13.6436,13.6756,86300.0
2009-05-12 15:00:00,17.11,17.15,17.1,17.14,264000.0,13.6836,13.7156,13.6756,13.7076,264000.0
2009-05-12 15:10:00,17.13,17.14,17.11,17.14,88500.0,13.6996,13.7076,13.6836,13.7076,88500.0
2009-05-12 15:20:00,17.14,17.23,17.13,17.2,335900.0,13.7076,13.7796,13.6996,13.7556,335900.0
2009-05-12 15:30:00,17.19,17.21,17.15,17.15,166100.0,13.7476,13.7636,13.7156,13.7156,166100.0
2009-05-12 15:40:00,17.15,17.16,17.12,17.12,229800.0,13.7156,13.7236,13.6916,13.6916,229800.0
2009-05-12 15:50:00,17.12,17.13,17.08,17.1,643400.0,13.6916,13.6996,13.6596,13.6756,643400.0
2009-05-13 09:30:00,16.95,16.99,16.89,16.9,203000.0,13.5556,13.5876,13.5077,13.5157,203000.0
2009-05-13 09:40:00,16.9,16.92,16.87,16.92,92100.0,13.5157,13.5316,13.4917,13.5316,92100.0
2009-05-13 09:50:00,16.92,16.93,16.88,16.89,215400.0,13.5316,13.5396,13.4997,13.5077,215400.0
2009-05-13 10:00:00,16.89,16.89,16.81,16.83,187400.0,13.5077,13.5077,13.4437,13.4597,187400.0
2009-05-13 10:10:00,16.83,16.91,16.83,16.9,113000.0,13.4597,13.5237,13.4597,13.5157,113000.0
2009-05-13 10:20:00,16.9,16.91,16.86,16.91,51500.0,13.5157,13.5237,13.4837,13.5237,51500.0
2009-05-13 10:30:00,16.91,16.91,16.84,16.85,99400.0,13.5237,13.5237,13.4677,13.4757,99400.0
2009-05-13 10:40:00,16.84,16.84,16.77,16.78,223800.0,13.4677,13.4677,13.4117,13.4197,223800.0
2009-05-13 10:50:00,16.78,16.82,16.77,16.77,43700.0,13.4197,13.4517,13.4117,13.4117,43700.0
2009-05-13 11:00:00,16.78,16.79,16.74,16.76,1809900.0,13.4197,13.4277,13.3877,13.4037,1809900.0
2009-05-13 11:10:00,16.77,16.8,16.76,16.78,761000.0,13.4117,13.4357,13.4037,13.4197,761000.0
2009-05-13 11:20:00,16.79,16.81,16.79,16.81,93400.0,13.4277,13.4437,13.4277,13.4437,93400.0
2009-05-13 11:30:00,16.81,16.81,16.74,16.75,134600.0,13.4437,13.4437,13.3877,13.3957,134600.0
2009-05-13 11:40:00,16.74,16.76,16.73,16.75,175400.0,13.3877,13.4037,13.3797,13.3957,175400.0
2009-05-13 11:50:00,16.76,16.77,16.75,16.76,299700.0,13.4037,13.4117,13.3957,13.4037,299700.0
2009-05-13 12:00:00,16.75,16.78,16.74,16.76,260300.0,13.3957,13.4197,13.3877,13.4037,260300.0
2009-05-13 12:10:00,16.77,16.83,16.76,16.82,214400.0,13.4117,13.4597,13.4037,13.4517,214400.0
2009-05-13 12:20:00,16.83,16.83,16.82,16.82,141900.0,13.4597,13.4597,13.4517,13.4517,141900.0
2009-05-13 12:30:00,16.82,16.83,16.78,16.8,208300.0,13.4517,13.4597,13.4197,13.4357,208300.0
2009-05-13 12:40:00,16.8,16.81,16.76,16.76,170500.0,13.4357,13.4437,13.4037,13.4037,170500.0
2009-05-13 12:50:00,16.76,16.77,16.72,16.72,129000.0,13.4037,13.4117,13.3717,13.3717,129000.0
2009-05-13 13:00:00,16.72,16.74,16.7,16.7,215700.0,13.3717,13.3877,13.3557,13.3557,215700.0
2009-05-13 13:10:00,16.7,16.74,16.7,16.73,140800.0,13.3557,13.3877,13.3557,13.3797,140800.0
2009-05-13 13:20:00,16.73,16.73,16.69,16.7,133700.0,13.3797,13.3797,13.3477,13.3557,133700.0
2009-05-13 13:30:00,16.69,16.73,16.67,16.72,141200.0,13.3477,13.3797,13.3317,13.3717,141200.0
2009-05-13 13:40:00,16.72,16.75,16.71,16.71,519500.0,13.3717,13.3957,13.3637,13.3637,519500.0
2009-05-13 13:50:00,16.71,16.78,16.71,16.77,513900.0,13.3637,13.4197,13.3637,13.4117,513900.0
2009-05-13 14:00:00,16.78,16.78,16.71,16.74,334400.0,13.4197,13.4197,13.3637,13.3877,334400.0
2009-05-13 14:10:00,16.73,16.75,16.69,16.69,389900.0,13.3797,13.3957,13.3477,13.3477,389900.0
2009-05-13 14:20:00,16.69,16.73,16.67,16.72,217400.0,13.3477,13.3797,13.3317,13.3717,217400.0
2009-05-13 14:30:00,16.71,16.73,16.69,16.73,215900.0,13.3637,13.3797,13.3477,13.3797,215900.0
2009-05-13 14:40:00,16.72,16.74,16.71,16.72,193300.0,13.3717,13.3877,13.3637,13.3717,193300.0
2009-05-13 14:50:00,16.72,16.78,16.72,16.77,159900.0,13.3717,13.4197,13.3717,13.4117,159900.0
2009-05-13 15:00:00,16.77,16.78,16.7,16.72,171200.0,13.4117,13.4197,13.3557,13.3717,171200.0
2009-05-13 15:10:00,16.72,16.73,16.68,16.72,377400.0,13.3717,13.3797,13.3397,13.3717,377400.0
2009-05-13 15:20:00,16.73,16.75,16.68,16.69,297700.0,13.3797,13.3957,13.3397,13.3477,297700.0
2009-05-13 15:30:00,16.7,16.76,16.69,16.72,309600.0,13.3557,13.4037,13.3477,13.3717,309600.0
2009-05-13 15:40:00,16.73,16.77,16.69,16.73,645300.0,13.3797,13.4117,13.3477,13.3797,645300.0
2009-05-13 15:50:00,16.74,16.75,16.69,16.69,1032800.0,13.3877,13.3957,13.3477,13.3477,1032800.0
2009-05-14 09:30:00,16.74,16.84,16.69,16.76,247200.0,13.3877,13.4677,13.3477,13.4037,247200.0
2009-05-14 09:40:00,16.76,16.83,16.75,16.76,295200.0,13.4037,13.4597,13.3957,13.4037,295200.0
2009-05-14 09:50:00,16.75,16.78,16.72,16.78,114100.0,13.3957,13.4197,13.3717,13.4197,114100.0
2009-05-14 10:00:00,16.78,16.86,16.78,16.85,273400.0,13.4197,13.4837,13.4197,13.4757,273400.0
2009-05-14 10:10:00,16.84,16.88,16.8,16.82,204000.0,13.4677,13.4997,13.4357,13.4517,204000.0
2009-05-14 10:20:00,16.81,16.85,16.78,16.78,122400.0,13.4437,13.4757,13.4197,13.4197,122400.0
2009-05-14 10:30:00,16.78,16.86,16.78,16.82,249100.0,13.4197,13.4837,13.4197,13.4517,249100.0
2009-05-14 10:40:00,16.82,16.83,16.77,16.77,86300.0,13.4517,13.4597,13.4117,13.4117,86300.0
2009-05-14 10:50:00,16.78,16.82,16.77,16.82,65000.0,13.4197,13.4517,13.4117,13.4517,65000.0
2009-05-14 11:00:00,16.82,16.84,16.82,16.82,39600.0,13.4517,13.4677,13.4517,13.4517,39600.0
2009-05-14 11:10:00,16.83,16.89,16.83,16.87,134800.0,13.4597,13.5077,13.4597,13.4917,134800.0
2009-05-14 11:20:00,16.88,16.89,16.85,16.87,90000.0,13.4997,13.5077,13.4757,13.4917,90000.0
2009-05-14 11:30:00,16.87,16.87,16.85,16.87,46500.0,13.4917,13.4917,13.4757,13.4917,46500.0
2009-05-14 11:40:00,16.86,16.87,16.84,16.85,246300.0,13.4837,13.4917,13.4677,13.4757,246300.0
2009-05-14 11:50:00,16.85,16.88,16.85,16.87,22800.0,13.4757,13.4997,13.4757,13.4917,22800.0
2009-05-14 12:00:00,16.87,16.9,16.86,16.89,34200.0,13.4917,13.5157,13.4837,13.5077,34200.0
2009-05-14 12:10:00,16.88,16.91,16.88,16.89,58800.0,13.4997,13.5237,13.4997,13.5077,58800.0
2009-05-14 12:20:00,16.89,16.9,16.88,16.89,358400.0,13.5077,13.5157,13.4997,13.5077,358400.0
2009-05-14 12:30:00,16.89,16.93,16.88,16.93,214100.0,13.5077,13.5396,13.4997,13.5396,214100.0
2009-05-14 12:40:00,16.93,16.93,16.9,16.91,169700.0,13.5396,13.5396,13.5157,13.5237,169700.0
2009-05-14 12:50:00,16.91,16.94,16.9,16.91,121200.0,13.5237,13.5476,13.5157,13.5237,121200.0
2009-05-14 13:00:00,16.9,16.91,16.89,16.9,68500.0,13.5157,13.5237,13.5077,13.5157,68500.0
2009-05-14 13:10:00,16.91,16.91,16.86,16.86,58300.0,13.5237,13.5237,13.4837,13.4837,58300.0
2009-05-14 13:20:00,16.87,16.88,16.86,16.88,26300.0,13.4917,13.4997,13.4837,13.4997,26300.0
2009-05-14 13:30:00,16.88,16.9,16.87,16.89,60500.0,13.4997,13.5157,13.4917,13.5077,60500.0
2009-05-14 13:40:00,16.89,16.91,16.89,16.91,35700.0,13.5077,13.5237,13.5077,13.5237,35700.0
2009-05-14 13:50:00,16.9,16.93,16.88,16.88,71400.0,13.5157,13.5396,13.4997,13.4997,71400.0
2009-05-14 14:00:00,16.89,16.93,16.89,16.92,216800.0,13.5077,13.5396,13.5077,13.5316,216800.0
2009-05-14 14:10:00,16.91,16.94,16.91,16.93,106100.0,13.5237,13.5476,13.5237,13.5396,106100.0
2009-05-14 14:20:00,16.94,16.96,16.93,16.95,206700.0,13.5476,13.5636,13.5396,13.5556,206700.0
2009-05-14 14:30:00,16.95,16.99,16.93,16.99,84900.0,13.5556,13.5876,13.5396,13.5876,84900.0
2009-05-14 14:40:00,16.98,17.0,16.96,16.97,66500.0,13.5796,13.5956,13.5636,13.5716,66500.0
2009-05-14 14:50:00,16.97,16.98,16.95,16.96,52000.0,13.5716,13.5796,13.5556,13.5636,52000.0
2009-05-14 15:00:00,16.97,16.98,16.93,16.96,123700.0,13.5716,13.5796,13.5396,13.5636,123700.0
2009-05-14 15:10:00,16.96,16.97,16.93,16.97,86200.0,13.5636,13.5716,13.5396,13.5716,86200.0
2009-05-14 15:20:00,16.97,16.98,16.95,16.96,171500.0,13.5716,13.5796,13.5556,13.5636,171500.0
2009-05-14 15:30:00,16.96,16.96,16.87,16.89,266200.0,13.5636,13.5636,13.4917,13.5077,266200.0
2009-05-14 15:40:00,16.89,16.94,16.89,16.92,482600.0,13.5077,13.5476,13.5077,13.5316,482600.0
2009-05-14 15:50:00,16.93,16.96,16.86,16.86,895100.0,13.5396,13.5636,13.4837,13.4837,895100.0
2009-05-15 09:30:00,16.92,16.99,16.84,16.93,466900.0,13.5316,13.5876,13.4677,13.5396,466900.0
2009-05-15 09:40:00,16.93,16.97,16.88,16.97,120100.0,13.5396,13.5716,13.4997,13.5716,120100.0
2009-05-15 09:50:00,16.98,17.01,16.94,16.97,244700.0,13.5796,13.6036,13.5476,13.5716,244700.0
2009-05-15 10:00:00,16.97,17.0,16.94,17.0,109100.0,13.5716,13.5956,13.5476,13.5956,109100.0
2009-05-15 10:10:00,17.0,17.0,16.93,16.98,118800.0,13.5956,13.5956,13.5396,13.5796,118800.0
2009-05-15 10:20:00,16.98,17.04,16.97,17.03,193900.0,13.5796,13.6276,13.5716,13.6196,193900.0
2009-05-15 10:30:00,17.02,17.06,17.02,17.05,172700.0,13.6116,13.6436,13.6116,13.6356,172700.0
2009-05-15 10:40:00,17.05,17.06,17.02,17.04,66200.0,13.6356,13.6436,13.6116,13.6276,66200.0
2009-05-15 10:50:00,17.04,17.05,17.02,17.03,57000.0,13.6276,13.6356,13.6116,13.6196,57000.0
2009-05-15 11:00:00,17.04,17.05,16.99,16.99,47100.0,13.6276,13.6356,13.5876,13.5876,47100.0
2009-05-15 11:10:00,17.0,17.03,16.99,17.03,92400.0,13.5956,13.6196,13.5876,13.6196,92400.0
2009-05-15 11:20:00,17.04,17.04,17.0,17.0,73500.0,13.6276,13.6276,13.5956,13.5956,73500.0
2009-05-15 11:30:00,17.0,17.01,16.98,16.98,100100.0,13.5956,13.6036,13.5796,13.5796,100100.0
2009-05-15 11:40:00,16.97,16.98,16.95,16.95,188400.0,13.5716,13.5796,13.5556,13.5556,188400.0
2009-05-15 11:50:00,16.95,16.96,16.9,16.91,127000.0,13.5556,13.5636,13.5157,13.5237,127000.0
2009-05-15 12:00:00,16.9,16.91,16.88,16.91,130300.0,13.5157,13.5237,13.4997,13.5237,130300.0
2009-05-15 12:10:00,16.91,16.93,16.9,16.9,95200.0,13.5237,13.5396,13.5157,13.5157,95200.0
2009-05-15 12:20:00,16.9,16.94,16.9,16.93,59300.0,13.5157,13.5476,13.5157,13.5396,59300.0
2009-05-15 12:30:00,16.93,16.94,16.92,16.94,44300.0,13.5396,13.5476,13.5316,13.5476,44300.0
2009-05-15 12:40:00,16.94,16.94,16.9,16.91,131700.0,13.5476,13.5476,13.5157,13.5237,131700.0
2009-05-15 12:50:00,16.91,16.93,16.88,16.9,95500.0,13.5237,13.5396,13.4997,13.5157,95500.0
2009-05-15 13:00:00,16.91,16.94,16.9,16.94,105600.0,13.5237,13.5476,13.5157,13.5476,105600.0
2009-05-15 13:10:00,16.93,16.94,16.91,16.93,94200.0,13.5396,13.5476,13.5237,13.5396,94200.0
2009-05-15 13:20:00,16.94,16.94,16.88,16.89,187900.0,13.5476,13.5476,13.4997,13.5077,187900.0
2009-05-15 13:30:00,16.89,16.91,16.87,16.89,133500.0,13.5077,13.5237,13.4917,13.5077,133500.0
2009-05-15 13:40:00,16.89,16.89,16.87,16.89,67700.0,13.5077,13.5077,13.4917,13.5077,67700.0
2009-05-15 13:50:00,16.9,16.91,16.89,16.9,713500.0,13.5157,13.5237,13.5077,13.5157,713500.0
2009-05-15 14:00:00,16.89,16.9,16.86,16.9,137200.0,13.5077,13.5157,13.4837,13.5157,137200.0
2009-05-15 14:10:00,16.9,16.91,16.88,16.89,143300.0,13.5157,13.5237,13.4997,13.5077,143300.0
2009-05-15 14:20:00,16.9,16.92,16.89,16.91,655000.0,13.5157,13.5316,13.5077,13.5237,655000.0
2009-05-15 14:30:00,16.91,16.91,16.87,16.89,164000.0,13.5237,13.5237,13.4917,13.5077,164000.0
2009-05-15 14:40:00,16.89,16.89,16.83,16.85,208000.0,13.5077,13.5077,13.4597,13.4757,208000.0
2009-05-15 14:50:00,16.85,16.86,16.83,16.85,168200.0,13.4757,13.4837,13.4597,13.4757,168200.0
2009-05-15 15:00:00,16.84,16.84,16.8,16.83,138400.0,13.4677,13.4677,13.4357,13.4597,138400.0
2009-05-15 15:10:00,16.82,16.88,16.82,16.84,170600.0,13.4517,13.4997,13.4517,13.4677,170600.0
2009-05-15 15:20:00,16.84,16.9,16.84,16.87,254700.0,13.4677,13.5157,13.4677,13.4917,254700.0
2009-05-15 15:30:00,16.88,16.89,16.84,16.86,157800.0,13.4997,13.5077,13.4677,13.4837,157800.0
2009-05-15 15:40:00,16.86,16.91,16.85,16.89,322600.0,13.4837,13.5237,13.4757,13.5077,322600.0
2009-05-15 15:50:00,16.89,16.89,16.84,16.86,327100.0,13.5077,13.5077,13.4677,13.4837,327100.0
2009-05-18 09:30:00,17.0,17.03,16.97,17.01,383800.0,13.5956,13.6196,13.5716,13.6036,383800.0
2009-05-18 09:40:00,17.01,17.05,16.94,17.02,143700.0,13.6036,13.6356,13.5476,13.6116,143700.0
2009-05-18 09:50:00,17.03,17.04,16.98,16.99,67500.0,13.6196,13.6276,13.5796,13.5876,67500.0
2009-05-18 10:00:00,16.99,17.0,16.92,16.93,129600.0,13.5876,13.5956,13.5316,13.5396,129600.0
2009-05-18 10:10:00,16.93,16.97,16.9,16.95,223000.0,13.5396,13.5716,13.5157,13.5556,223000.0
2009-05-18 10:20:00,16.96,17.02,16.96,16.99,99300.0,13.5636,13.6116,13.5636,13.5876,99300.0
2009-05-18 10:30:00,16.99,17.03,16.99,17.0,72100.0,13.5876,13.6196,13.5876,13.5956,72100.0
2009-05-18 10:40:00,17.0,17.08,16.99,17.07,141800.0,13.5956,13.6596,13.5876,13.6516,141800.0
2009-05-18 10:50:00,17.07,17.09,17.07,17.08,98300.0,13.6516,13.6676,13.6516,13.6596,98300.0
2009-05-18 11:00:00,17.08,17.09,17.04,17.05,93300.0,13.6596,13.6676,13.6276,13.6356,93300.0
2009-05-18 11:10:00,17.05,17.07,17.04,17.05,40800.0,13.6356,13.6516,13.6276,13.6356,40800.0
2009-05-18 11:20:00,17.04,17.07,17.03,17.07,48300.0,13.6276,13.6516,13.6196,13.6516,48300.0
2009-05-18 11:30:00,17.07,17.09,17.07,17.08,32300.0,13.6516,13.6676,13.6516,13.6596,32300.0
2009-05-18 11:40:00,17.08,17.09,17.06,17.07,65400.0,13.6596,13.6676,13.6436,13.6516,65400.0
2009-05-18 11:50:00,17.07,17.1,17.06,17.06,39700.0,13.6516,13.6756,13.6436,13.6436,39700.0
2009-05-18 12:00:00,17.07,17.08,17.05,17.07,28900.0,13.6516,13.6596,13.6356,13.6516,28900.0
2009-05-18 12:10:00,17.06,17.09,17.06,17.07,32800.0,13.6436,13.6676,13.6436,13.6516,32800.0
2009-05-18 12:20:00,17.08,17.12,17.06,17.12,67700.0,13.6596,13.6916,13.6436,13.6916,67700.0
2009-05-18 12:30:00,17.12,17.12,17.11,17.12,20300.0,13.6916,13.6916,13.6836,13.6916,20300.0
2009-05-18 12:40:00,17.12,17.18,17.12,17.17,87900.0,13.6916,13.7396,13.6916,13.7316,87900.0
2009-05-18 12:50:00,17.17,17.17,17.15,17.16,76600.0,13.7316,13.7316,13.7156,13.7236,76600.0
2009-05-18 13:00:00,17.16,17.16,17.12,17.14,52200.0,13.7236,13.7236,13.6916,13.7076,52200.0
2009-05-18 13:10:00,17.13,17.15,17.11,17.13,132700.0,13.6996,13.7156,13.6836,13.6996,132700.0
2009-05-18 13:20:00,17.13,17.13,17.1,17.12,27000.0,13.6996,13.6996,13.6756,13.6916,27000.0
2009-05-18 13:30:00,17.13,17.14,17.12,17.12,58000.0,13.6996,13.7076,13.6916,13.6916,58000.0
2009-05-18 13:40:00,17.12,17.13,17.09,17.1,101400.0,13.6916,13.6996,13.6676,13.6756,101400.0
2009-05-18 13:50:00,17.1,17.13,17.1,17.11,56800.0,13.6756,13.6996,13.6756,13.6836,56800.0
2009-05-18 14:00:00,17.11,17.13,17.1,17.13,121700.0,13.6836,13.6996,13.6756,13.6996,121700.0
2009-05-18 14:10:00,17.13,17.15,17.12,17.12,121700.0,13.6996,13.7156,13.6916,13.6916,121700.0
2009-05-18 14:20:00,17.13,17.13,17.09,17.1,33500.0,13.6996,13.6996,13.6676,13.6756,33500.0
2009-05-18 14:30:00,17.1,17.14,17.1,17.13,57800.0,13.6756,13.7076,13.6756,13.6996,57800.0
2009-05-18 14:40:00,17.13,17.21,17.12,17.2,123100.0,13.6996,13.7636,13.6916,13.7556,123100.0
2009-05-18 14:50:00,17.2,17.21,17.18,17.19,66500.0,13.7556,13.7636,13.7396,13.7476,66500.0
2009-05-18 15:00:00,17.2,17.21,17.17,17.2,90400.0,13.7556,13.7636,13.7316,13.7556,90400.0
2009-05-18 15:10:00,17.21,17.21,17.16,17.19,279800.0,13.7636,13.7636,13.7236,13.7476,279800.0
2009-05-18 15:20:00,17.19,17.2,17.16,17.17,57700.0,13.7476,13.7556,13.7236,13.7316,57700.0
2009-05-18 15:30:00,17.17,17.19,17.15,17.18,71400.0,13.7316,13.7476,13.7156,13.7396,71400.0
2009-05-18 15:40:00,17.18,17.21,17.13,17.2,139600.0,13.7396,13.7636,13.6996,13.7556,139600.0
2009-05-18 15:50:00,17.21,17.24,17.19,17.23,445200.0,13.7636,13.7876,13.7476,13.7796,445200.0
2009-05-19 09:30:00,17.18,17.28,17.15,17.27,709300.0,13.7396,13.8196,13.7156,13.8116,709300.0
2009-05-19 09:40:00,17.27,17.27,17.22,17.26,175000.0,13.8116,13.8116,13.7716,13.8036,175000.0
2009-05-19 09:50:00,17.26,17.26,17.16,17.19,178500.0,13.8036,13.8036,13.7236,13.7476,178500.0
2009-05-19 10:00:00,17.18,17.24,17.18,17.23,157700.0,13.7396,13.7876,13.7396,13.7796,157700.0
2009-05-19 10:10:00,17.23,17.25,17.2,17.25,114200.0,13.7796,13.7956,13.7556,13.7956,114200.0
2009-05-19 10:20:00,17.24,17.31,17.21,17.3,177400.0,13.7876,13.8435,13.7636,13.8356,177400.0
2009-05-19 10:30:00,17.3,17.37,17.3,17.36,99900.0,13.8356,13.8915,13.8356,13.8835,99900.0
2009-05-19 10:40:00,17.37,17.37,17.33,17.33,159500.0,13.8915,13.8915,13.8595,13.8595,159500.0
2009-05-19 10:50:00,17.32,17.34,17.3,17.31,141600.0,13.8515,13.8675,13.8356,13.8435,141600.0
2009-05-19 11:00:00,17.31,17.33,17.27,17.28,115500.0,13.8435,13.8595,13.8116,13.8196,115500.0
2009-05-19 11:10:00,17.29,17.3,17.27,17.3,56100.0,13.8276,13.8356,13.8116,13.8356,56100.0
2009-05-19 11:20:00,17.29,17.32,17.28,17.32,110900.0,13.8276,13.8515,13.8196,13.8515,110900.0
2009-05-19 11:30:00,17.32,17.35,17.31,17.35,147700.0,13.8515,13.8755,13.8435,13.8755,147700.0
2009-05-19 11:40:00,17.35,17.38,17.34,17.37,226700.0,13.8755,13.8995,13.8675,13.8915,226700.0
2009-05-19 11:50:00,17.37,17.38,17.34,17.35,152100.0,13.8915,13.8995,13.8675,13.8755,152100.0
2009-05-19 12:00:00,17.35,17.37,17.35,17.36,64000.0,13.8755,13.8915,13.8755,13.8835,64000.0
2009-05-19 12:10:00,17.37,17.39,17.34,17.38,290500.0,13.8915,13.9075,13.8675,13.8995,290500.0
2009-05-19 12:20:00,17.39,17.4,17.37,17.39,175300.0,13.9075,13.9155,13.8915,13.9075,175300.0
2009-05-19 12:30:00,17.4,17.41,17.37,17.38,58600.0,13.9155,13.9235,13.8915,13.8995,58600.0
2009-05-19 12:40:00,17.37,17.39,17.37,17.37,43400.0,13.8915,13.9075,13.8915,13.8915,43400.0
2009-05-19 12:50:00,17.38,17.38,17.35,17.36,93400.0,13.8995,13.8995,13.8755,13.8835,93400.0
2009-05-19 13:00:00,17.37,17.39,17.36,17.39,24400.0,13.8915,13.9075,13.8835,13.9075,24400.0
2009-05-19 13:10:00,17.39,17.42,17.38,17.42,50400.0,13.9075,13.9315,13.8995,13.9315,50400.0
2009-05-19 13:20:00,17.42,17.47,17.42,17.47,93100.0,13.9315,13.9715,13.9315,13.9715,93100.0
2009-05-19 13:30:00,17.47,17.49,17.44,17.46,124900.0,13.9715,13.9875,13.9475,13.9635,124900.0
2009-05-19 13:40:00,17.47,17.48,17.44,17.45,49600.0,13.9715,13.9795,13.9475,13.9555,49600.0
2009-05-19 13:50:00,17.46,17.46,17.42,17.44,95800.0,13.9635,13.9635,13.9315,13.9475,95800.0
2009-05-19 14:00:00,17.44,17.45,17.41,17.43,74200.0,13.9475,13.9555,13.9235,13.9395,74200.0
2009-05-19 14:10:00,17.44,17.44,17.42,17.44,50500.0,13.9475,13.9475,13.9315,13.9475,50500.0
2009-05-19 14:20:00,17.45,17.47,17.44,17.46,68900.0,13.9555,13.9715,13.9475,13.9635,68900.0
2009-05-19 14:30:00,17.46,17.47,17.44,17.46,156900.0,13.9635,13.9715,13.9475,13.9635,156900.0
2009-05-19 14:40:00,17.46,17.5,17.45,17.48,101600.0,13.9635,13.9955,13.9555,13.9795,101600.0
2009-05-19 14:50:00,17.49,17.49,17.46,17.47,91000.0,13.9875,13.9875,13.9635,13.9715,91000.0
2009-05-19 15:00:00,17.46,17.48,17.46,17.47,64800.0,13.9635,13.9795,13.9635,13.9715,64800.0
2009-05-19 15:10:00,17.47,17.47,17.43,17.46,141800.0,13.9715,13.9715,13.9395,13.9635,141800.0
2009-05-19 15:20:00,17.46,17.48,17.44,17.48,89700.0,13.9635,13.9795,13.9475,13.9795,89700.0
2009-05-19 15:30:00,17.48,17.48,17.4,17.41,366200.0,13.9795,13.9795,13.9155,13.9235,366200.0
2009-05-19 15:40:00,17.42,17.44,17.38,17.38,573600.0,13.9315,13.9475,13.8995,13.8995,573600.0
2009-05-19 15:50:00,17.38,17.4,17.32,17.33,1063100.0,13.8995,13.9155,13.8515,13.8595,1063100.0
2009-05-20 09:30:00,17.47,17.48,17.36,17.38,435100.0,13.9715,13.9795,13.8835,13.8995,435100.0
2009-05-20 09:40:00,17.38,17.5,17.37,17.46,256600.0,13.8995,13.9955,13.8915,13.9635,256600.0
2009-05-20 09:50:00,17.46,17.5,17.45,17.46,590800.0,13.9635,13.9955,13.9555,13.9635,590800.0
2009-05-20 10:00:00,17.47,17.52,17.47,17.51,209900.0,13.9715,14.0115,13.9715,14.0035,209900.0
2009-05-20 10:10:00,17.51,17.54,17.48,17.54,248400.0,14.0035,14.0275,13.9795,14.0275,248400.0
2009-05-20 10:20:00,17.54,17.56,17.5,17.51,593200.0,14.0275,14.0435,13.9955,14.0035,593200.0
2009-05-20 10:30:00,17.51,17.52,17.49,17.5,164000.0,14.0035,14.0115,13.9875,13.9955,164000.0
2009-05-20 10:40:00,17.5,17.53,17.49,17.52,62000.0,13.9955,14.0195,13.9875,14.0115,62000.0
2009-05-20 10:50:00,17.52,17.54,17.5,17.52,70900.0,14.0115,14.0275,13.9955,14.0115,70900.0
2009-05-20 11:00:00,17.51,17.54,17.5,17.5,64400.0,14.0035,14.0275,13.9955,13.9955,64400.0
2009-05-20 11:10:00,17.5,17.52,17.49,17.5,199400.0,13.9955,14.0115,13.9875,13.9955,199400.0
2009-05-20 11:20:00,17.5,17.51,17.48,17.5,53600.0,13.9955,14.0035,13.9795,13.9955,53600.0
2009-05-20 11:30:00,17.5,17.52,17.49,17.5,65400.0,13.9955,14.0115,13.9875,13.9955,65400.0
2009-05-20 11:40:00,17.5,17.53,17.48,17.49,142100.0,13.9955,14.0195,13.9795,13.9875,142100.0
2009-05-20 11:50:00,17.49,17.5,17.39,17.39,181700.0,13.9875,13.9955,13.9075,13.9075,181700.0
2009-05-20 12:00:00,17.4,17.43,17.39,17.39,73100.0,13.9155,13.9395,13.9075,13.9075,73100.0
2009-05-20 12:10:00,17.39,17.41,17.39,17.39,55900.0,13.9075,13.9235,13.9075,13.9075,55900.0
2009-05-20 12:20:00,17.39,17.4,17.36,17.38,149800.0,13.9075,13.9155,13.8835,13.8995,149800.0
2009-05-20 12:30:00,17.38,17.38,17.31,17.32,106400.0,13.8995,13.8995,13.8435,13.8515,106400.0
2009-05-20 12:40:00,17.33,17.34,17.32,17.32,123000.0,13.8595,13.8675,13.8515,13.8515,123000.0
2009-05-20 12:50:00,17.33,17.34,17.27,17.29,116100.0,13.8595,13.8675,13.8116,13.8276,116100.0
2009-05-20 13:00:00,17.29,17.3,17.27,17.29,195400.0,13.8276,13.8356,13.8116,13.8276,195400.0
2009-05-20 13:10:00,17.29,17.32,17.28,17.29,63600.0,13.8276,13.8515,13.8196,13.8276,63600.0
2009-05-20 13:20:00,17.3,17.35,17.27,17.35,159300.0,13.8356,13.8755,13.8116,13.8755,159300.0
2009-05-20 13:30:00,17.35,17.38,17.33,17.38,124400.0,13.8755,13.8995,13.8595,13.8995,124400.0
2009-05-20 13:40:00,17.38,17.4,17.37,17.38,91900.0,13.8995,13.9155,13.8915,13.8995,91900.0
2009-05-20 13:50:00,17.37,17.38,17.36,17.37,79600.0,13.8915,13.8995,13.8835,13.8915,79600.0
2009-05-20 14:00:00,17.37,17.38,17.3,17.36,279100.0,13.8915,13.8995,13.8356,13.8835,279100.0
2009-05-20 14:10:00,17.35,17.41,17.34,17.41,146000.0,13.8755,13.9235,13.8675,13.9235,146000.0
2009-05-20 14:20:00,17.42,17.43,17.39,17.39,75600.0,13.9315,13.9395,13.9075,13.9075,75600.0
2009-05-20 14:30:00,17.39,17.4,17.33,17.37,162700.0,13.9075,13.9155,13.8595,13.8915,162700.0
2009-05-20 14:40:00,17.38,17.42,17.37,17.42,157700.0,13.8995,13.9315,13.8915,13.9315,157700.0
2009-05-20 14:50:00,17.41,17.44,17.39,17.4,349800.0,13.9235,13.9475,13.9075,13.9155,349800.0
2009-05-20 15:00:00,17.39,17.4,17.33,17.33,381300.0,13.9075,13.9155,13.8595,13.8595,381300.0
2009-05-20 15:10:00,17.33,17.34,17.27,17.3,231300.0,13.8595,13.8675,13.8116,13.8356,231300.0
2009-05-20 15:20:00,17.29,17.29,17.24,17.27,206800.0,13.8276,13.8276,13.7876,13.8116,206800.0
2009-05-20 15:30:00,17.27,17.27,17.23,17.24,257300.0,13.8116,13.8116,13.7796,13.7876,257300.0
2009-05-20 15:40:00,17.24,17.25,17.16,17.19,266700.0,13.7876,13.7956,13.7236,13.7476,266700.0
2009-05-20 15:50:00,17.2,17.22,17.18,17.2,404400.0,13.7556,13.7716,13.7396,13.7556,404400.0
2009-05-21 09:30:00,17.03,17.06,16.97,17.0,340100.0,13.6196,13.6436,13.5716,13.5956,340100.0
2009-05-21 09:40:00,16.98,17.08,16.98,17.05,120300.0,13.5796,13.6596,13.5796,13.6356,120300.0
2009-05-21 09:50:00,17.06,17.11,17.0,17.0,106000.0,13.6436,13.6836,13.5956,13.5956,106000.0
2009-05-21 10:00:00,17.0,17.06,16.98,17.06,361800.0,13.5956,13.6436,13.5796,13.6436,361800.0
2009-05-21 10:10:00,17.06,17.06,16.95,16.96,132900.0,13.6436,13.6436,13.5556,13.5636,132900.0
2009-05-21 10:20:00,16.96,16.98,16.92,16.93,130700.0,13.5636,13.5796,13.5316,13.5396,130700.0
2009-05-21 10:30:00,16.93,16.94,16.9,16.94,146200.0,13.5396,13.5476,13.5157,13.5476,146200.0
2009-05-21 10:40:00,16.94,16.96,16.92,16.92,41800.0,13.5476,13.5636,13.5316,13.5316,41800.0
2009-05-21 10:50:00,16.92,16.92,16.85,16.85,93400.0,13.5316,13.5316,13.4757,13.4757,93400.0
2009-05-21 11:00:00,16.86,16.86,16.8,16.81,163100.0,13.4837,13.4837,13.4357,13.4437,163100.0
2009-05-21 11:10:00,16.81,16.85,16.81,16.84,54600.0,13.4437,13.4757,13.4437,13.4677,54600.0
2009-05-21 11:20:00,16.84,16.84,16.82,16.83,115100.0,13.4677,13.4677,13.4517,13.4597,115100.0
2009-05-21 11:30:00,16.83,16.87,16.82,16.86,44800.0,13.4597,13.4917,13.4517,13.4837,44800.0
2009-05-21 11:40:00,16.86,16.87,16.85,16.85,30400.0,13.4837,13.4917,13.4757,13.4757,30400.0
2009-05-21 11:50:00,16.86,16.9,16.85,16.89,46600.0,13.4837,13.5157,13.4757,13.5077,46600.0
2009-05-21 12:00:00,16.89,16.9,16.87,16.88,71000.0,13.5077,13.5157,13.4917,13.4997,71000.0
2009-05-21 12:10:00,16.87,16.88,16.84,16.85,54200.0,13.4917,13.4997,13.4677,13.4757,54200.0
2009-05-21 12:20:00,16.85,16.85,16.82,16.83,56300.0,13.4757,13.4757,13.4517,13.4597,56300.0
2009-05-21 12:30:00,16.84,16.88,16.84,16.87,38300.0,13.4677,13.4997,13.4677,13.4917,38300.0
2009-05-21 12:40:00,16.87,16.87,16.84,16.86,34400.0,13.4917,13.4917,13.4677,13.4837,34400.0
2009-05-21 12:50:00,16.87,16.9,16.85,16.89,86200.0,13.4917,13.5157,13.4757,13.5077,86200.0
2009-05-21 13:00:00,16.89,16.92,16.85,16.86,56400.0,13.5077,13.5316,13.4757,13.4837,56400.0
2009-05-21 13:10:00,16.85,16.87,16.83,16.83,47300.0,13.4757,13.4917,13.4597,13.4597,47300.0
2009-05-21 13:20:00,16.83,16.84,16.8,16.81,95200.0,13.4597,13.4677,13.4357,13.4437,95200.0
2009-05-21 13:30:00,16.82,16.83,16.8,16.81,121000.0,13.4517,13.4597,13.4357,13.4437,121000.0
2009-05-21 13:40:00,16.82,16.86,16.81,16.86,157400.0,13.4517,13.4837,13.4437,13.4837,157400.0
2009-05-21 13:50:00,16.86,16.86,16.82,16.83,114200.0,13.4837,13.4837,13.4517,13.4597,114200.0
2009-05-21 14:00:00,16.83,16.87,16.78,16.79,288300.0,13.4597,13.4917,13.4197,13.4277,288300.0
2009-05-21 14:10:00,16.79,16.79,16.75,16.77,116200.0,13.4277,13.4277,13.3957,13.4117,116200.0
2009-05-21 14:20:00,16.77,16.78,16.75,16.78,85000.0,13.4117,13.4197,13.3957,13.4197,85000.0
2009-05-21 14:30:00,16.77,16.79,16.75,16.77,256500.0,13.4117,13.4277,13.3957,13.4117,256500.0
2009-05-21 14:40:00,16.77,16.77,16.72,16.74,231500.0,13.4117,13.4117,13.3717,13.3877,231500.0
2009-05-21 14:50:00,16.74,16.78,16.73,16.77,67000.0,13.3877,13.4197,13.3797,13.4117,67000.0
2009-05-21 15:00:00,16.78,16.81,16.77,16.77,70700.0,13.4197,13.4437,13.4117,13.4117,70700.0
2009-05-21 15:10:00,16.78,16.84,16.78,16.82,147300.0,13.4197,13.4677,13.4197,13.4517,147300.0
2009-05-21 15:20:00,16.82,16.83,16.78,16.81,293600.0,13.4517,13.4597,13.4197,13.4437,293600.0
2009-05-21 15:30:00,16.82,16.86,16.82,16.83,182600.0,13.4517,13.4837,13.4517,13.4597,182600.0
2009-05-21 15:40:00,16.83,16.89,16.82,16.88,395400.0,13.4597,13.5077,13.4517,13.4997,395400.0
2009-05-21 15:50:00,16.88,16.93,16.87,16.89,881000.0,13.4997,13.5396,13.4917,13.5077,881000.0
2009-05-22 09:30:00,16.95,17.02,16.81,16.81,241800.0,13.5556,13.6116,13.4437,13.4437,241800.0
2009-05-22 09:40:00,16.82,16.83,16.73,16.75,115100.0,13.4517,13.4597,13.3797,13.3957,115100.0
2009-05-22 09:50:00,16.75,16.8,16.7,16.79,150200.0,13.3957,13.4357,13.3557,13.4277,150200.0
2009-05-22 10:00:00,16.79,16.84,16.76,16.81,203700.0,13.4277,13.4677,13.4037,13.4437,203700.0
2009-05-22 10:10:00,16.81,16.91,16.8,16.89,87400.0,13.4437,13.5237,13.4357,13.5077,87400.0
2009-05-22 10:20:00,16.9,16.92,16.87,16.88,59300.0,13.5157,13.5316,13.4917,13.4997,59300.0
2009-05-22 10:30:00,16.88,16.88,16.83,16.84,90900.0,13.4997,13.4997,13.4597,13.4677,90900.0
2009-05-22 10:40:00,16.84,16.93,16.84,16.91,202500.0,13.4677,13.5396,13.4677,13.5237,202500.0
2009-05-22 10:50:00,16.91,16.93,16.89,16.9,58500.0,13.5237,13.5396,13.5077,13.5157,58500.0
2009-05-22 11:00:00,16.9,16.93,16.89,16.93,48100.0,13.5157,13.5396,13.5077,13.5396,48100.0
2009-05-22 11:10:00,16.93,16.97,16.92,16.95,178700.0,13.5396,13.5716,13.5316,13.5556,178700.0
2009-05-22 11:20:00,16.97,16.98,16.94,16.94,83400.0,13.5716,13.5796,13.5476,13.5476,83400.0
2009-05-22 11:30:00,16.95,16.96,16.93,16.93,71100.0,13.5556,13.5636,13.5396,13.5396,71100.0
2009-05-22 11:40:00,16.94,16.95,16.93,16.95,62200.0,13.5476,13.5556,13.5396,13.5556,62200.0
2009-05-22 11:50:00,16.94,16.96,16.92,16.94,75800.0,13.5476,13.5636,13.5316,13.5476,75800.0
2009-05-22 12:00:00,16.93,16.96,16.93,16.95,56500.0,13.5396,13.5636,13.5396,13.5556,56500.0
2009-05-22 12:10:00,16.95,16.97,16.93,16.95,70700.0,13.5556,13.5716,13.5396,13.5556,70700.0
2009-05-22 12:20:00,16.95,16.96,16.9,16.91,97100.0,13.5556,13.5636,13.5157,13.5237,97100.0
2009-05-22 12:30:00,16.91,16.94,16.9,16.93,61500.0,13.5237,13.5476,13.5157,13.5396,61500.0
2009-05-22 12:40:00,16.94,16.96,16.94,16.95,57900.0,13.5476,13.5636,13.5476,13.5556,57900.0
2009-05-22 12:50:00,16.95,16.99,16.95,16.98,58700.0,13.5556,13.5876,13.5556,13.5796,58700.0
2009-05-22 13:00:00,16.98,17.0,16.97,16.98,58300.0,13.5796,13.5956,13.5716,13.5796,58300.0
2009-05-22 13:10:00,16.98,16.98,16.95,16.97,38400.0,13.5796,13.5796,13.5556,13.5716,38400.0
2009-05-22 13:20:00,16.97,16.98,16.96,16.97,107000.0,13.5716,13.5796,13.5636,13.5716,107000.0
2009-05-22 13:30:00,16.97,16.97,16.91,16.91,97500.0,13.5716,13.5716,13.5237,13.5237,97500.0
2009-05-22 13:40:00,16.92,16.96,16.91,16.95,45100.0,13.5316,13.5636,13.5237,13.5556,45100.0
2009-05-22 13:50:00,16.95,16.96,16.92,16.94,122000.0,13.5556,13.5636,13.5316,13.5476,122000.0
2009-05-22 14:00:00,16.95,16.98,16.95,16.96,150200.0,13.5556,13.5796,13.5556,13.5636,150200.0
2009-05-22 14:10:00,16.96,16.97,16.94,16.97,62200.0,13.5636,13.5716,13.5476,13.5716,62200.0
2009-05-22 14:20:00,16.96,16.98,16.96,16.98,229200.0,13.5636,13.5796,13.5636,13.5796,229200.0
2009-05-22 14:30:00,16.97,16.98,16.96,16.97,120600.0,13.5716,13.5796,13.5636,13.5716,120600.0
2009-05-22 14:40:00,16.97,16.99,16.96,16.97,32900.0,13.5716,13.5876,13.5636,13.5716,32900.0
2009-05-22 14:50:00,16.97,17.01,16.96,17.01,66700.0,13.5716,13.6036,13.5636,13.6036,66700.0
2009-05-22 15:00:00,17.0,17.01,16.98,17.0,39200.0,13.5956,13.6036,13.5796,13.5956,39200.0
2009-05-22 15:10:00,17.01,17.04,16.96,16.98,127400.0,13.6036,13.6276,13.5636,13.5796,127400.0
2009-05-22 15:20:00,16.97,16.99,16.92,16.93,217400.0,13.5716,13.5876,13.5316,13.5396,217400.0
2009-05-22 15:30:00,16.93,16.98,16.92,16.96,215200.0,13.5396,13.5796,13.5316,13.5636,215200.0
2009-05-22 15:40:00,16.96,16.96,16.88,16.9,369300.0,13.5636,13.5636,13.4997,13.5157,369300.0
2009-05-22 15:50:00,16.9,16.9,16.84,16.86,277100.0,13.5157,13.5157,13.4677,13.4837,277100.0
2009-05-26 09:30:00,16.7,16.93,16.7,16.93,270300.0,13.3557,13.5396,13.3557,13.5396,270300.0
2009-05-26 09:40:00,16.92,17.03,16.91,17.01,229400.0,13.5316,13.6196,13.5237,13.6036,229400.0
2009-05-26 09:50:00,17.01,17.03,16.99,17.03,93600.0,13.6036,13.6196,13.5876,13.6196,93600.0
2009-05-26 10:00:00,17.03,17.2,17.03,17.19,674300.0,13.6196,13.7556,13.6196,13.7476,674300.0
2009-05-26 10:10:00,17.19,17.31,17.18,17.27,229400.0,13.7476,13.8435,13.7396,13.8116,229400.0
2009-05-26 10:20:00,17.27,17.3,17.25,17.28,260600.0,13.8116,13.8356,13.7956,13.8196,260600.0
2009-05-26 10:30:00,17.28,17.34,17.28,17.29,172100.0,13.8196,13.8675,13.8196,13.8276,172100.0
2009-05-26 10:40:00,17.29,17.32,17.28,17.3,117700.0,13.8276,13.8515,13.8196,13.8356,117700.0
2009-05-26 10:50:00,17.3,17.35,17.3,17.31,58600.0,13.8356,13.8755,13.8356,13.8435,58600.0
2009-05-26 11:00:00,17.32,17.33,17.3,17.31,139500.0,13.8515,13.8595,13.8356,13.8435,139500.0
2009-05-26 11:10:00,17.3,17.32,17.29,17.31,59000.0,13.8356,13.8515,13.8276,13.8435,59000.0
2009-05-26 11:20:00,17.31,17.34,17.3,17.33,70800.0,13.8435,13.8675,13.8356,13.8595,70800.0
2009-05-26 11:30:00,17.32,17.33,17.3,17.32,66200.0,13.8515,13.8595,13.8356,13.8515,66200.0
2009-05-26 11:40:00,17.32,17.37,17.32,17.36,135100.0,13.8515,13.8915,13.8515,13.8835,135100.0
2009-05-26 11:50:00,17.36,17.38,17.35,17.36,28400.0,13.8835,13.8995,13.8755,13.8835,28400.0
2009-05-26 12:00:00,17.36,17.37,17.33,17.33,70900.0,13.8835,13.8915,13.8595,13.8595,70900.0
2009-05-26 12:10:00,17.34,17.35,17.32,17.34,58200.0,13.8675,13.8755,13.8515,13.8675,58200.0
2009-05-26 12:20:00,17.35,17.38,17.34,17.36,28100.0,13.8755,13.8995,13.8675,13.8835,28100.0
2009-05-26 12:30:00,17.36,17.38,17.36,17.37,23300.0,13.8835,13.8995,13.8835,13.8915,23300.0
2009-05-26 12:40:00,17.37,17.4,17.35,17.39,78600.0,13.8915,13.9155,13.8755,13.9075,78600.0
2009-05-26 12:50:00,17.39,17.41,17.38,17.38,36600.0,13.9075,13.9235,13.8995,13.8995,36600.0
2009-05-26 13:00:00,17.38,17.42,17.38,17.4,41600.0,13.8995,13.9315,13.8995,13.9155,41600.0
2009-05-26 13:10:00,17.39,17.41,17.38,17.4,43600.0,13.9075,13.9235,13.8995,13.9155,43600.0
2009-05-26 13:20:00,17.39,17.4,17.38,17.39,17300.0,13.9075,13.9155,13.8995,13.9075,17300.0
2009-05-26 13:30:00,17.39,17.4,17.37,17.38,82400.0,13.9075,13.9155,13.8915,13.8995,82400.0
2009-05-26 13:40:00,17.39,17.42,17.37,17.4,68800.0,13.9075,13.9315,13.8915,13.9155,68800.0
2009-05-26 13:50:00,17.4,17.42,17.39,17.41,68400.0,13.9155,13.9315,13.9075,13.9235,68400.0
2009-05-26 14:00:00,17.41,17.42,17.4,17.41,132100.0,13.9235,13.9315,13.9155,13.9235,132100.0
2009-05-26 14:10:00,17.41,17.42,17.39,17.4,31800.0,13.9235,13.9315,13.9075,13.9155,31800.0
2009-05-26 14:20:00,17.39,17.39,17.36,17.38,89000.0,13.9075,13.9075,13.8835,13.8995,89000.0
2009-05-26 14:30:00,17.37,17.41,17.37,17.4,95600.0,13.8915,13.9235,13.8915,13.9155,95600.0
2009-05-26 14:40:00,17.4,17.42,17.39,17.39,111400.0,13.9155,13.9315,13.9075,13.9075,111400.0
2009-05-26 14:50:00,17.39,17.4,17.35,17.35,101200.0,13.9075,13.9155,13.8755,13.8755,101200.0
2009-05-26 15:00:00,17.36,17.38,17.35,17.37,72100.0,13.8835,13.8995,13.8755,13.8915,72100.0
2009-05-26 15:10:00,17.37,17.4,17.31,17.33,162400.0,13.8915,13.9155,13.8435,13.8595,162400.0
2009-05-26 15:20:00,17.33,17.37,17.32,17.34,126700.0,13.8595,13.8915,13.8515,13.8675,126700.0
2009-05-26 15:30:00,17.33,17.38,17.32,17.36,157700.0,13.8595,13.8995,13.8515,13.8835,157700.0
2009-05-26 15:40:00,17.36,17.37,17.28,17.32,438000.0,13.8835,13.8915,13.8196,13.8515,438000.0
2009-05-26 15:50:00,17.33,17.41,17.31,17.39,652900.0,13.8595,13.9235,13.8435,13.9075,652900.0
2009-05-27 09:30:00,17.39,17.42,17.33,17.38,140700.0,13.9075,13.9315,13.8595,13.8995,140700.0
2009-05-27 09:40:00,17.39,17.43,17.33,17.42,171300.0,13.9075,13.9395,13.8595,13.9315,171300.0
2009-05-27 09:50:00,17.43,17.48,17.43,17.46,525300.0,13.9395,13.9795,13.9395,13.9635,525300.0
2009-05-27 10:00:00,17.46,17.52,17.36,17.39,338800.0,13.9635,14.0115,13.8835,13.9075,338800.0
2009-05-27 10:10:00,17.39,17.43,17.38,17.42,453800.0,13.9075,13.9395,13.8995,13.9315,453800.0
2009-05-27 10:20:00,17.42,17.51,17.42,17.49,193100.0,13.9315,14.0035,13.9315,13.9875,193100.0
2009-05-27 10:30:00,17.49,17.55,17.47,17.53,142400.0,13.9875,14.0355,13.9715,14.0195,142400.0
2009-05-27 10:40:00,17.54,17.55,17.47,17.52,288300.0,14.0275,14.0355,13.9715,14.0115,288300.0
2009-05-27 10:50:00,17.52,17.56,17.51,17.55,200100.0,14.0115,14.0435,14.0035,14.0355,200100.0
2009-05-27 11:00:00,17.56,17.56,17.49,17.5,191200.0,14.0435,14.0435,13.9875,13.9955,191200.0
2009-05-27 11:10:00,17.51,17.55,17.51,17.52,164900.0,14.0035,14.0355,14.0035,14.0115,164900.0
2009-05-27 11:20:00,17.53,17.55,17.5,17.54,136100.0,14.0195,14.0355,13.9955,14.0275,136100.0
2009-05-27 11:30:00,17.53,17.57,17.52,17.55,126800.0,14.0195,14.0515,14.0115,14.0355,126800.0
2009-05-27 11:40:00,17.55,17.56,17.53,17.55,153800.0,14.0355,14.0435,14.0195,14.0355,153800.0
2009-05-27 11:50:00,17.55,17.56,17.52,17.53,81000.0,14.0355,14.0435,14.0115,14.0195,81000.0
2009-05-27 12:00:00,17.54,17.58,17.54,17.57,176500.0,14.0275,14.0595,14.0275,14.0515,176500.0
2009-05-27 12:10:00,17.57,17.6,17.55,17.58,164600.0,14.0515,14.0755,14.0355,14.0595,164600.0
2009-05-27 12:20:00,17.59,17.59,17.55,17.55,240800.0,14.0675,14.0675,14.0355,14.0355,240800.0
2009-05-27 12:30:00,17.55,17.55,17.51,17.52,66800.0,14.0355,14.0355,14.0035,14.0115,66800.0
2009-05-27 12:40:00,17.52,17.55,17.51,17.54,153200.0,14.0115,14.0355,14.0035,14.0275,153200.0
2009-05-27 12:50:00,17.54,17.55,17.48,17.49,67000.0,14.0275,14.0355,13.9795,13.9875,67000.0
2009-05-27 13:00:00,17.49,17.54,17.48,17.51,82700.0,13.9875,14.0275,13.9795,14.0035,82700.0
2009-05-27 13:10:00,17.51,17.54,17.5,17.52,46600.0,14.0035,14.0275,13.9955,14.0115,46600.0
2009-05-27 13:20:00,17.52,17.54,17.51,17.52,79700.0,14.0115,14.0275,14.0035,14.0115,79700.0
2009-05-27 13:30:00,17.51,17.51,17.41,17.41,164000.0,14.0035,14.0035,13.9235,13.9235,164000.0
2009-05-27 13:40:00,17.41,17.44,17.38,17.38,140900.0,13.9235,13.9475,13.8995,13.8995,140900.0
2009-05-27 13:50:00,17.38,17.38,17.31,17.38,101600.0,13.8995,13.8995,13.8435,13.8995,101600.0
2009-05-27 14:00:00,17.37,17.38,17.3,17.31,99500.0,13.8915,13.8995,13.8356,13.8435,99500.0
2009-05-27 14:10:00,17.31,17.36,17.3,17.35,83000.0,13.8435,13.8835,13.8356,13.8755,83000.0
2009-05-27 14:20:00,17.36,17.36,17.28,17.32,110100.0,13.8835,13.8835,13.8196,13.8515,110100.0
2009-05-27 14:30:00,17.32,17.36,17.29,17.36,116900.0,13.8515,13.8835,13.8276,13.8835,116900.0
2009-05-27 14:40:00,17.36,17.38,17.34,17.38,88500.0,13.8835,13.8995,13.8675,13.8995,88500.0
2009-05-27 14:50:00,17.38,17.38,17.33,17.34,108800.0,13.8995,13.8995,13.8595,13.8675,108800.0
2009-05-27 15:00:00,17.34,17.41,17.33,17.38,214700.0,13.8675,13.9235,13.8595,13.8995,214700.0
2009-05-27 15:10:00,17.38,17.38,17.33,17.34,240800.0,13.8995,13.8995,13.8595,13.8675,240800.0
2009-05-27 15:20:00,17.33,17.33,17.22,17.23,331800.0,13.8595,13.8595,13.7716,13.7796,331800.0
2009-05-27 15:30:00,17.24,17.27,17.2,17.23,566100.0,13.7876,13.8116,13.7556,13.7796,566100.0
2009-05-27 15:40:00,17.23,17.29,17.22,17.27,483100.0,13.7796,13.8276,13.7716,13.8116,483100.0
2009-05-27 15:50:00,17.28,17.29,17.21,17.23,321300.0,13.8196,13.8276,13.7636,13.7796,321300.0
2009-05-28 09:30:00,17.39,17.45,17.33,17.4,304400.0,13.9075,13.9555,13.8595,13.9155,304400.0
2009-05-28 09:40:00,17.41,17.43,17.39,17.4,179500.0,13.9235,13.9395,13.9075,13.9155,179500.0
2009-05-28 09:50:00,17.41,17.43,17.32,17.34,140100.0,13.9235,13.9395,13.8515,13.8675,140100.0
2009-05-28 10:00:00,17.34,17.34,17.16,17.19,226500.0,13.8675,13.8675,13.7236,13.7476,226500.0
2009-05-28 10:10:00,17.19,17.21,17.11,17.2,150800.0,13.7476,13.7636,13.6836,13.7556,150800.0
2009-05-28 10:20:00,17.2,17.22,17.14,17.18,111700.0,13.7556,13.7716,13.7076,13.7396,111700.0
2009-05-28 10:30:00,17.19,17.2,17.16,17.16,97800.0,13.7476,13.7556,13.7236,13.7236,97800.0
2009-05-28 10:40:00,17.16,17.18,17.14,17.16,228200.0,13.7236,13.7396,13.7076,13.7236,228200.0
2009-05-28 10:50:00,17.17,17.22,17.15,17.21,171200.0,13.7316,13.7716,13.7156,13.7636,171200.0
2009-05-28 11:00:00,17.21,17.3,17.21,17.29,155900.0,13.7636,13.8356,13.7636,13.8276,155900.0
2009-05-28 11:10:00,17.28,17.3,17.24,17.24,173100.0,13.8196,13.8356,13.7876,13.7876,173100.0
2009-05-28 11:20:00,17.24,17.28,17.23,17.27,115800.0,13.7876,13.8196,13.7796,13.8116,115800.0
2009-05-28 11:30:00,17.27,17.3,17.26,17.27,77600.0,13.8116,13.8356,13.8036,13.8116,77600.0
2009-05-28 11:40:00,17.26,17.34,17.25,17.34,67400.0,13.8036,13.8675,13.7956,13.8675,67400.0
2009-05-28 11:50:00,17.35,17.36,17.31,17.34,132800.0,13.8755,13.8835,13.8435,13.8675,132800.0
2009-05-28 12:00:00,17.35,17.36,17.27,17.28,60500.0,13.8755,13.8835,13.8116,13.8196,60500.0
2009-05-28 12:10:00,17.27,17.28,17.25,17.25,141300.0,13.8116,13.8196,13.7956,13.7956,141300.0
2009-05-28 12:20:00,17.25,17.25,17.22,17.24,55500.0,13.7956,13.7956,13.7716,13.7876,55500.0
2009-05-28 12:30:00,17.24,17.26,17.22,17.25,71500.0,13.7876,13.8036,13.7716,13.7956,71500.0
2009-05-28 12:40:00,17.26,17.27,17.22,17.24,53400.0,13.8036,13.8116,13.7716,13.7876,53400.0
2009-05-28 12:50:00,17.24,17.25,17.2,17.22,51300.0,13.7876,13.7956,13.7556,13.7716,51300.0
2009-05-28 13:00:00,17.23,17.32,17.22,17.3,200000.0,13.7796,13.8515,13.7716,13.8356,200000.0
2009-05-28 13:10:00,17.3,17.44,17.3,17.43,219100.0,13.8356,13.9475,13.8356,13.9395,219100.0
2009-05-28 13:20:00,17.44,17.45,17.41,17.41,148600.0,13.9475,13.9555,13.9235,13.9235,148600.0
2009-05-28 13:30:00,17.41,17.45,17.4,17.43,105700.0,13.9235,13.9555,13.9155,13.9395,105700.0
2009-05-28 13:40:00,17.43,17.44,17.4,17.41,86600.0,13.9395,13.9475,13.9155,13.9235,86600.0
2009-05-28 13:50:00,17.41,17.42,17.36,17.4,115600.0,13.9235,13.9315,13.8835,13.9155,115600.0
2009-05-28 14:00:00,17.4,17.45,17.39,17.45,95700.0,13.9155,13.9555,13.9075,13.9555,95700.0
2009-05-28 14:10:00,17.46,17.46,17.41,17.45,95600.0,13.9635,13.9635,13.9235,13.9555,95600.0
2009-05-28 14:20:00,17.45,17.53,17.45,17.49,145600.0,13.9555,14.0195,13.9555,13.9875,145600.0
2009-05-28 14:30:00,17.5,17.54,17.49,17.51,143300.0,13.9955,14.0275,13.9875,14.0035,143300.0
2009-05-28 14:40:00,17.5,17.52,17.45,17.47,91100.0,13.9955,14.0115,13.9555,13.9715,91100.0
2009-05-28 14:50:00,17.48,17.51,17.47,17.5,246000.0,13.9795,14.0035,13.9715,13.9955,246000.0
2009-05-28 15:00:00,17.5,17.52,17.49,17.49,97000.0,13.9955,14.0115,13.9875,13.9875,97000.0
2009-05-28 15:10:00,17.49,17.49,17.44,17.46,225400.0,13.9875,13.9875,13.9475,13.9635,225400.0
2009-05-28 15:20:00,17.47,17.47,17.41,17.46,121600.0,13.9715,13.9715,13.9235,13.9635,121600.0
2009-05-28 15:30:00,17.46,17.49,17.43,17.46,222500.0,13.9635,13.9875,13.9395,13.9635,222500.0
2009-05-28 15:40:00,17.46,17.51,17.44,17.5,232400.0,13.9635,14.0035,13.9475,13.9955,232400.0
2009-05-28 15:50:00,17.5,17.52,17.44,17.46,503300.0,13.9955,14.0115,13.9475,13.9635,503300.0
2009-05-29 09:30:00,17.51,17.54,17.41,17.52,192000.0,14.0035,14.0275,13.9235,14.0115,192000.0
2009-05-29 09:40:00,17.52,17.61,17.4,17.42,287400.0,14.0115,14.0835,13.9155,13.9315,287400.0
2009-05-29 09:50:00,17.42,17.5,17.41,17.5,137300.0,13.9315,13.9955,13.9235,13.9955,137300.0
2009-05-29 10:00:00,17.5,17.52,17.44,17.49,148500.0,13.9955,14.0115,13.9475,13.9875,148500.0
2009-05-29 10:10:00,17.49,17.52,17.46,17.51,108500.0,13.9875,14.0115,13.9635,14.0035,108500.0
2009-05-29 10:20:00,17.51,17.55,17.51,17.55,83300.0,14.0035,14.0355,14.0035,14.0355,83300.0
2009-05-29 10:30:00,17.55,17.55,17.51,17.54,75400.0,14.0355,14.0355,14.0035,14.0275,75400.0
2009-05-29 10:40:00,17.54,17.56,17.48,17.5,86100.0,14.0275,14.0435,13.9795,13.9955,86100.0
2009-05-29 10:50:00,17.5,17.54,17.49,17.5,46900.0,13.9955,14.0275,13.9875,13.9955,46900.0
2009-05-29 11:00:00,17.49,17.51,17.43,17.45,78300.0,13.9875,14.0035,13.9395,13.9555,78300.0
2009-05-29 11:10:00,17.44,17.45,17.4,17.4,70600.0,13.9475,13.9555,13.9155,13.9155,70600.0
2009-05-29 11:20:00,17.4,17.45,17.38,17.38,101600.0,13.9155,13.9555,13.8995,13.8995,101600.0
2009-05-29 11:30:00,17.38,17.4,17.35,17.35,146200.0,13.8995,13.9155,13.8755,13.8755,146200.0
2009-05-29 11:40:00,17.34,17.39,17.34,17.38,96100.0,13.8675,13.9075,13.8675,13.8995,96100.0
2009-05-29 11:50:00,17.38,17.39,17.34,17.35,79200.0,13.8995,13.9075,13.8675,13.8755,79200.0
2009-05-29 12:00:00,17.34,17.39,17.34,17.39,39100.0,13.8675,13.9075,13.8675,13.9075,39100.0
2009-05-29 12:10:00,17.39,17.43,17.39,17.43,44200.0,13.9075,13.9395,13.9075,13.9395,44200.0
2009-05-29 12:20:00,17.43,17.44,17.41,17.43,63600.0,13.9395,13.9475,13.9235,13.9395,63600.0
2009-05-29 12:30:00,17.43,17.43,17.38,17.38,64800.0,13.9395,13.9395,13.8995,13.8995,64800.0
2009-05-29 12:40:00,17.38,17.4,17.36,17.37,127100.0,13.8995,13.9155,13.8835,13.8915,127100.0
2009-05-29 12:50:00,17.37,17.39,17.37,17.38,45700.0,13.8915,13.9075,13.8915,13.8995,45700.0
2009-05-29 13:00:00,17.39,17.43,17.38,17.41,61100.0,13.9075,13.9395,13.8995,13.9235,61100.0
2009-05-29 13:10:00,17.4,17.41,17.39,17.41,18100.0,13.9155,13.9235,13.9075,13.9235,18100.0
2009-05-29 13:20:00,17.4,17.44,17.4,17.44,31000.0,13.9155,13.9475,13.9155,13.9475,31000.0
2009-05-29 13:30:00,17.43,17.46,17.43,17.44,71100.0,13.9395,13.9635,13.9395,13.9475,71100.0
2009-05-29 13:40:00,17.44,17.46,17.43,17.43,95200.0,13.9475,13.9635,13.9395,13.9395,95200.0
2009-05-29 13:50:00,17.43,17.44,17.41,17.43,21400.0,13.9395,13.9475,13.9235,13.9395,21400.0
2009-05-29 14:00:00,17.43,17.44,17.41,17.43,26800.0,13.9395,13.9475,13.9235,13.9395,26800.0
2009-05-29 14:10:00,17.43,17.46,17.43,17.44,38500.0,13.9395,13.9635,13.9395,13.9475,38500.0
2009-05-29 14:20:00,17.44,17.44,17.41,17.42,88300.0,13.9475,13.9475,13.9235,13.9315,88300.0
2009-05-29 14:30:00,17.42,17.42,17.38,17.4,295400.0,13.9315,13.9315,13.8995,13.9155,295400.0
2009-05-29 14:40:00,17.4,17.4,17.38,17.39,71300.0,13.9155,13.9155,13.8995,13.9075,71300.0
2009-05-29 14:50:00,17.39,17.39,17.34,17.39,136500.0,13.9075,13.9075,13.8675,13.9075,136500.0
2009-05-29 15:00:00,17.39,17.43,17.37,17.41,140400.0,13.9075,13.9395,13.8915,13.9235,140400.0
2009-05-29 15:10:00,17.42,17.44,17.41,17.44,135000.0,13.9315,13.9475,13.9235,13.9475,135000.0
2009-05-29 15:20:00,17.44,17.44,17.39,17.44,113800.0,13.9475,13.9475,13.9075,13.9475,113800.0
2009-05-29 15:30:00,17.43,17.45,17.42,17.45,160400.0,13.9395,13.9555,13.9315,13.9555,160400.0
2009-05-29 15:40:00,17.44,17.5,17.43,17.5,520200.0,13.9475,13.9955,13.9395,13.9955,520200.0
2009-05-29 15:50:00,17.5,17.68,17.49,17.65,961500.0,13.9955,14.1395,13.9875,14.1155,961500.0
2009-06-01 09:30:00,17.88,17.9,17.83,17.88,687500.0,14.2994,14.3154,14.2594,14.2994,687500.0
2009-06-01 09:40:00,17.88,17.94,17.87,17.93,176100.0,14.2994,14.3474,14.2914,14.3394,176100.0
2009-06-01 09:50:00,17.93,17.99,17.92,17.93,261700.0,14.3394,14.3874,14.3314,14.3394,261700.0
2009-06-01 10:00:00,17.94,18.02,17.94,18.0,380200.0,14.3474,14.4114,14.3474,14.3954,380200.0
2009-06-01 10:10:00,18.0,18.05,18.0,18.04,210600.0,14.3954,14.4354,14.3954,14.4274,210600.0
2009-06-01 10:20:00,18.05,18.08,18.04,18.05,162000.0,14.4354,14.4594,14.4274,14.4354,162000.0
2009-06-01 10:30:00,18.05,18.06,18.02,18.05,218600.0,14.4354,14.4434,14.4114,14.4354,218600.0
2009-06-01 10:40:00,18.05,18.05,18.02,18.05,152600.0,14.4354,14.4354,14.4114,14.4354,152600.0
2009-06-01 10:50:00,18.05,18.07,18.03,18.05,117200.0,14.4354,14.4514,14.4194,14.4354,117200.0
2009-06-01 11:00:00,18.06,18.08,18.06,18.07,103500.0,14.4434,14.4594,14.4434,14.4514,103500.0
2009-06-01 11:10:00,18.06,18.08,18.05,18.06,97700.0,14.4434,14.4594,14.4354,14.4434,97700.0
2009-06-01 11:20:00,18.06,18.07,18.06,18.07,78300.0,14.4434,14.4514,14.4434,14.4514,78300.0
2009-06-01 11:30:00,18.07,18.07,18.04,18.06,139900.0,14.4514,14.4514,14.4274,14.4434,139900.0
2009-06-01 11:40:00,18.05,18.09,18.04,18.09,41400.0,14.4354,14.4673,14.4274,14.4673,41400.0
2009-06-01 11:50:00,18.08,18.11,18.06,18.08,53000.0,14.4594,14.4833,14.4434,14.4594,53000.0
2009-06-01 12:00:00,18.09,18.09,18.07,18.09,131200.0,14.4673,14.4673,14.4514,14.4673,131200.0
2009-06-01 12:10:00,18.09,18.1,18.08,18.09,43100.0,14.4673,14.4753,14.4594,14.4673,43100.0
2009-06-01 12:20:00,18.09,18.13,18.08,18.13,112200.0,14.4673,14.4993,14.4594,14.4993,112200.0
2009-06-01 12:30:00,18.13,18.15,18.13,18.15,139600.0,14.4993,14.5153,14.4993,14.5153,139600.0
2009-06-01 12:40:00,18.15,18.17,18.14,18.16,244100.0,14.5153,14.5313,14.5073,14.5233,244100.0
2009-06-01 12:50:00,18.16,18.16,18.11,18.11,85800.0,14.5233,14.5233,14.4833,14.4833,85800.0
2009-06-01 13:00:00,18.11,18.12,18.09,18.11,65000.0,14.4833,14.4913,14.4673,14.4833,65000.0
2009-06-01 13:10:00,18.11,18.11,18.09,18.1,133000.0,14.4833,14.4833,14.4673,14.4753,133000.0
2009-06-01 13:20:00,18.1,18.11,18.09,18.11,44200.0,14.4753,14.4833,14.4673,14.4833,44200.0
2009-06-01 13:30:00,18.11,18.13,18.11,18.11,47400.0,14.4833,14.4993,14.4833,14.4833,47400.0
2009-06-01 13:40:00,18.12,18.15,18.11,18.15,97400.0,14.4913,14.5153,14.4833,14.5153,97400.0
2009-06-01 13:50:00,18.15,18.19,18.14,18.19,81100.0,14.5153,14.5473,14.5073,14.5473,81100.0
2009-06-01 14:00:00,18.19,18.2,18.17,18.17,87900.0,14.5473,14.5553,14.5313,14.5313,87900.0
2009-06-01 14:10:00,18.18,18.19,18.15,18.16,157600.0,14.5393,14.5473,14.5153,14.5233,157600.0
2009-06-01 14:20:00,18.16,18.19,18.15,18.17,283300.0,14.5233,14.5473,14.5153,14.5313,283300.0
2009-06-01 14:30:00,18.17,18.17,18.13,18.17,130500.0,14.5313,14.5313,14.4993,14.5313,130500.0
2009-06-01 14:40:00,18.16,18.19,18.15,18.15,210700.0,14.5233,14.5473,14.5153,14.5153,210700.0
2009-06-01 14:50:00,18.15,18.18,18.14,18.17,76700.0,14.5153,14.5393,14.5073,14.5313,76700.0
2009-06-01 15:00:00,18.17,18.17,18.12,18.12,59500.0,14.5313,14.5313,14.4913,14.4913,59500.0
2009-06-01 15:10:00,18.13,18.13,18.08,18.1,173100.0,14.4993,14.4993,14.4594,14.4753,173100.0
2009-06-01 15:20:00,18.09,18.15,18.09,18.15,259000.0,14.4673,14.5153,14.4673,14.5153,259000.0
2009-06-01 15:30:00,18.15,18.17,18.13,18.15,346900.0,14.5153,14.5313,14.4993,14.5153,346900.0
2009-06-01 15:40:00,18.16,18.18,18.1,18.14,378100.0,14.5233,14.5393,14.4753,14.5073,378100.0
2009-06-01 15:50:00,18.14,18.17,18.08,18.17,1151600.0,14.5073,14.5313,14.4594,14.5313,1151600.0
2009-06-02 09:30:00,18.03,18.12,18.02,18.12,340700.0,14.4194,14.4913,14.4114,14.4913,340700.0
2009-06-02 09:40:00,18.13,18.16,18.11,18.13,164700.0,14.4993,14.5233,14.4833,14.4993,164700.0
2009-06-02 09:50:00,18.13,18.19,18.12,18.19,144900.0,14.4993,14.5473,14.4913,14.5473,144900.0
2009-06-02 10:00:00,18.19,18.3,18.19,18.24,612000.0,14.5473,14.6353,14.5473,14.5873,612000.0
2009-06-02 10:10:00,18.24,18.24,18.14,18.16,293100.0,14.5873,14.5873,14.5073,14.5233,293100.0
2009-06-02 10:20:00,18.16,18.19,18.13,18.18,166500.0,14.5233,14.5473,14.4993,14.5393,166500.0
2009-06-02 10:30:00,18.17,18.19,18.14,18.16,107500.0,14.5313,14.5473,14.5073,14.5233,107500.0
2009-06-02 10:40:00,18.15,18.18,18.14,18.15,110500.0,14.5153,14.5393,14.5073,14.5153,110500.0
2009-06-02 10:50:00,18.15,18.15,18.08,18.09,324000.0,14.5153,14.5153,14.4594,14.4673,324000.0
2009-06-02 11:00:00,18.09,18.12,18.09,18.11,110200.0,14.4673,14.4913,14.4673,14.4833,110200.0
2009-06-02 11:10:00,18.12,18.14,18.1,18.14,132500.0,14.4913,14.5073,14.4753,14.5073,132500.0
2009-06-02 11:20:00,18.14,18.17,18.13,18.13,158800.0,14.5073,14.5313,14.4993,14.4993,158800.0
2009-06-02 11:30:00,18.13,18.14,18.04,18.04,133900.0,14.4993,14.5073,14.4274,14.4274,133900.0
2009-06-02 11:40:00,18.05,18.06,18.03,18.03,106000.0,14.4354,14.4434,14.4194,14.4194,106000.0
2009-06-02 11:50:00,18.03,18.06,18.03,18.04,72100.0,14.4194,14.4434,14.4194,14.4274,72100.0
2009-06-02 12:00:00,18.04,18.06,18.03,18.05,163100.0,14.4274,14.4434,14.4194,14.4354,163100.0
2009-06-02 12:10:00,18.05,18.05,18.02,18.03,177900.0,14.4354,14.4354,14.4114,14.4194,177900.0
2009-06-02 12:20:00,18.04,18.04,17.98,18.0,306200.0,14.4274,14.4274,14.3794,14.3954,306200.0
2009-06-02 12:30:00,17.99,18.01,17.97,18.01,504200.0,14.3874,14.4034,14.3714,14.4034,504200.0
2009-06-02 12:40:00,18.01,18.02,18.0,18.01,105400.0,14.4034,14.4114,14.3954,14.4034,105400.0
2009-06-02 12:50:00,18.0,18.05,17.99,18.04,96300.0,14.3954,14.4354,14.3874,14.4274,96300.0
2009-06-02 13:00:00,18.03,18.04,18.02,18.03,24800.0,14.4194,14.4274,14.4114,14.4194,24800.0
2009-06-02 13:10:00,18.03,18.03,17.99,18.0,72800.0,14.4194,14.4194,14.3874,14.3954,72800.0
2009-06-02 13:20:00,17.99,18.06,17.98,18.05,91200.0,14.3874,14.4434,14.3794,14.4354,91200.0
2009-06-02 13:30:00,18.05,18.08,18.05,18.06,86800.0,14.4354,14.4594,14.4354,14.4434,86800.0
2009-06-02 13:40:00,18.05,18.09,18.05,18.08,51400.0,14.4354,14.4673,14.4354,14.4594,51400.0
2009-06-02 13:50:00,18.07,18.09,18.06,18.09,39600.0,14.4514,14.4673,14.4434,14.4673,39600.0
2009-06-02 14:00:00,18.09,18.09,18.05,18.06,63300.0,14.4673,14.4673,14.4354,14.4434,63300.0
2009-06-02 14:10:00,18.06,18.11,18.05,18.1,125500.0,14.4434,14.4833,14.4354,14.4753,125500.0
2009-06-02 14:20:00,18.1,18.12,18.09,18.1,161300.0,14.4753,14.4913,14.4673,14.4753,161300.0
2009-06-02 14:30:00,18.11,18.11,18.07,18.08,268100.0,14.4833,14.4833,14.4514,14.4594,268100.0
2009-06-02 14:40:00,18.09,18.13,18.08,18.1,113300.0,14.4673,14.4993,14.4594,14.4753,113300.0
2009-06-02 14:50:00,18.09,18.12,18.09,18.09,94700.0,14.4673,14.4913,14.4673,14.4673,94700.0
2009-06-02 15:00:00,18.09,18.15,18.09,18.14,170300.0,14.4673,14.5153,14.4673,14.5073,170300.0
2009-06-02 15:10:00,18.14,18.15,18.11,18.13,103800.0,14.5073,14.5153,14.4833,14.4993,103800.0
2009-06-02 15:20:00,18.13,18.15,18.1,18.12,160000.0,14.4993,14.5153,14.4753,14.4913,160000.0
2009-06-02 15:30:00,18.11,18.15,18.08,18.14,154400.0,14.4833,14.5153,14.4594,14.5073,154400.0
2009-06-02 15:40:00,18.14,18.15,18.11,18.13,187400.0,14.5073,14.5153,14.4833,14.4993,187400.0
2009-06-02 15:50:00,18.13,18.14,18.06,18.08,467000.0,14.4993,14.5073,14.4434,14.4594,467000.0
2009-06-03 09:30:00,17.98,18.05,17.97,17.99,335900.0,14.3794,14.4354,14.3714,14.3874,335900.0
2009-06-03 09:40:00,18.0,18.01,17.95,18.0,152500.0,14.3954,14.4034,14.3554,14.3954,152500.0
2009-06-03 09:50:00,18.0,18.03,17.92,17.93,201900.0,14.3954,14.4194,14.3314,14.3394,201900.0
2009-06-03 10:00:00,17.93,17.93,17.89,17.92,165700.0,14.3394,14.3394,14.3074,14.3314,165700.0
2009-06-03 10:10:00,17.91,17.93,17.86,17.87,117900.0,14.3234,14.3394,14.2834,14.2914,117900.0
2009-06-03 10:20:00,17.87,17.9,17.85,17.9,248500.0,14.2914,14.3154,14.2754,14.3154,248500.0
2009-06-03 10:30:00,17.9,17.93,17.89,17.91,362900.0,14.3154,14.3394,14.3074,14.3234,362900.0
2009-06-03 10:40:00,17.91,17.93,17.89,17.91,98700.0,14.3234,14.3394,14.3074,14.3234,98700.0
2009-06-03 10:50:00,17.91,17.94,17.91,17.94,53200.0,14.3234,14.3474,14.3234,14.3474,53200.0
2009-06-03 11:00:00,17.94,17.94,17.91,17.91,56300.0,14.3474,14.3474,14.3234,14.3234,56300.0
2009-06-03 11:10:00,17.92,17.92,17.89,17.91,63700.0,14.3314,14.3314,14.3074,14.3234,63700.0
2009-06-03 11:20:00,17.91,17.97,17.91,17.95,54700.0,14.3234,14.3714,14.3234,14.3554,54700.0
2009-06-03 11:30:00,17.95,17.96,17.94,17.95,76000.0,14.3554,14.3634,14.3474,14.3554,76000.0
2009-06-03 11:40:00,17.95,17.97,17.93,17.94,71600.0,14.3554,14.3714,14.3394,14.3474,71600.0
2009-06-03 11:50:00,17.95,17.95,17.91,17.93,62400.0,14.3554,14.3554,14.3234,14.3394,62400.0
2009-06-03 12:00:00,17.92,17.93,17.91,17.91,66200.0,14.3314,14.3394,14.3234,14.3234,66200.0
2009-06-03 12:10:00,17.92,17.92,17.89,17.91,70000.0,14.3314,14.3314,14.3074,14.3234,70000.0
2009-06-03 12:20:00,17.9,17.91,17.85,17.85,79900.0,14.3154,14.3234,14.2754,14.2754,79900.0
2009-06-03 12:30:00,17.85,17.87,17.84,17.87,74400.0,14.2754,14.2914,14.2674,14.2914,74400.0
2009-06-03 12:40:00,17.86,17.88,17.85,17.85,77900.0,14.2834,14.2994,14.2754,14.2754,77900.0
2009-06-03 12:50:00,17.85,17.86,17.82,17.84,174400.0,14.2754,14.2834,14.2514,14.2674,174400.0
2009-06-03 13:00:00,17.83,17.84,17.82,17.84,80300.0,14.2594,14.2674,14.2514,14.2674,80300.0
2009-06-03 13:10:00,17.83,17.84,17.82,17.82,70700.0,14.2594,14.2674,14.2514,14.2514,70700.0
2009-06-03 13:20:00,17.82,17.82,17.8,17.8,102800.0,14.2514,14.2514,14.2354,14.2354,102800.0
2009-06-03 13:30:00,17.81,17.83,17.8,17.82,34100.0,14.2434,14.2594,14.2354,14.2514,34100.0
2009-06-03 13:40:00,17.83,17.83,17.78,17.78,117500.0,14.2594,14.2594,14.2194,14.2194,117500.0
2009-06-03 13:50:00,17.78,17.82,17.78,17.82,77600.0,14.2194,14.2514,14.2194,14.2514,77600.0
2009-06-03 14:00:00,17.82,17.82,17.8,17.8,46100.0,14.2514,14.2514,14.2354,14.2354,46100.0
2009-06-03 14:10:00,17.8,17.84,17.8,17.84,163100.0,14.2354,14.2674,14.2354,14.2674,163100.0
2009-06-03 14:20:00,17.84,17.84,17.81,17.83,194800.0,14.2674,14.2674,14.2434,14.2594,194800.0
2009-06-03 14:30:00,17.82,17.83,17.8,17.81,135400.0,14.2514,14.2594,14.2354,14.2434,135400.0
2009-06-03 14:40:00,17.82,17.84,17.81,17.84,165900.0,14.2514,14.2674,14.2434,14.2674,165900.0
2009-06-03 14:50:00,17.83,17.89,17.83,17.87,115800.0,14.2594,14.3074,14.2594,14.2914,115800.0
2009-06-03 15:00:00,17.87,17.88,17.85,17.87,75300.0,14.2914,14.2994,14.2754,14.2914,75300.0
2009-06-03 15:10:00,17.87,17.88,17.85,17.86,141400.0,14.2914,14.2994,14.2754,14.2834,141400.0
2009-06-03 15:20:00,17.86,17.87,17.82,17.83,176400.0,14.2834,14.2914,14.2514,14.2594,176400.0
2009-06-03 15:30:00,17.82,17.84,17.81,17.84,186600.0,14.2514,14.2674,14.2434,14.2674,186600.0
2009-06-03 15:40:00,17.84,17.91,17.84,17.9,270000.0,14.2674,14.3234,14.2674,14.3154,270000.0
2009-06-03 15:50:00,17.9,17.99,17.9,17.96,703900.0,14.3154,14.3874,14.3154,14.3634,703900.0
2009-06-04 09:30:00,18.04,18.14,18.01,18.12,180000.0,14.4274,14.5073,14.4034,14.4913,180000.0
2009-06-04 09:40:00,18.13,18.17,18.08,18.09,123500.0,14.4993,14.5313,14.4594,14.4673,123500.0
2009-06-04 09:50:00,18.08,18.12,18.05,18.12,420100.0,14.4594,14.4913,14.4354,14.4913,420100.0
2009-06-04 10:00:00,18.11,18.12,18.02,18.04,466900.0,14.4833,14.4913,14.4114,14.4274,466900.0
2009-06-04 10:10:00,18.04,18.08,18.03,18.03,522800.0,14.4274,14.4594,14.4194,14.4194,522800.0
2009-06-04 10:20:00,18.04,18.11,18.04,18.09,514100.0,14.4274,14.4833,14.4274,14.4673,514100.0
2009-06-04 10:30:00,18.1,18.13,18.07,18.12,200100.0,14.4753,14.4993,14.4514,14.4913,200100.0
2009-06-04 10:40:00,18.12,18.12,18.08,18.09,228400.0,14.4913,14.4913,14.4594,14.4673,228400.0
2009-06-04 10:50:00,18.1,18.16,18.09,18.14,436800.0,14.4753,14.5233,14.4673,14.5073,436800.0
2009-06-04 11:00:00,18.14,18.15,18.12,18.13,143700.0,14.5073,14.5153,14.4913,14.4993,143700.0
2009-06-04 11:10:00,18.12,18.15,18.11,18.14,176700.0,14.4913,14.5153,14.4833,14.5073,176700.0
2009-06-04 11:20:00,18.14,18.15,18.1,18.1,172300.0,14.5073,14.5153,14.4753,14.4753,172300.0
2009-06-04 11:30:00,18.11,18.12,18.09,18.12,265500.0,14.4833,14.4913,14.4673,14.4913,265500.0
2009-06-04 11:40:00,18.12,18.12,18.1,18.1,46300.0,14.4913,14.4913,14.4753,14.4753,46300.0
2009-06-04 11:50:00,18.1,18.12,18.07,18.08,276300.0,14.4753,14.4913,14.4514,14.4594,276300.0
2009-06-04 12:00:00,18.07,18.08,18.04,18.08,153700.0,14.4514,14.4594,14.4274,14.4594,153700.0
2009-06-04 12:10:00,18.07,18.07,18.04,18.07,464700.0,14.4514,14.4514,14.4274,14.4514,464700.0
2009-06-04 12:20:00,18.07,18.1,18.06,18.09,92100.0,14.4514,14.4753,14.4434,14.4673,92100.0
2009-06-04 12:30:00,18.09,18.1,18.07,18.1,299900.0,14.4673,14.4753,14.4514,14.4753,299900.0
2009-06-04 12:40:00,18.1,18.12,18.1,18.11,122300.0,14.4753,14.4913,14.4753,14.4833,122300.0
2009-06-04 12:50:00,18.11,18.11,18.09,18.11,44200.0,14.4833,14.4833,14.4673,14.4833,44200.0
2009-06-04 13:00:00,18.1,18.12,18.09,18.11,158700.0,14.4753,14.4913,14.4673,14.4833,158700.0
2009-06-04 13:10:00,18.11,18.14,18.11,18.13,69600.0,14.4833,14.5073,14.4833,14.4993,69600.0
2009-06-04 13:20:00,18.13,18.15,18.13,18.15,37100.0,14.4993,14.5153,14.4993,14.5153,37100.0
2009-06-04 13:30:00,18.15,18.19,18.14,18.17,96300.0,14.5153,14.5473,14.5073,14.5313,96300.0
2009-06-04 13:40:00,18.18,18.19,18.14,18.17,183000.0,14.5393,14.5473,14.5073,14.5313,183000.0
2009-06-04 13:50:00,18.16,18.17,18.15,18.16,160100.0,14.5233,14.5313,14.5153,14.5233,160100.0
2009-06-04 14:00:00,18.16,18.19,18.16,18.19,339200.0,14.5233,14.5473,14.5233,14.5473,339200.0
2009-06-04 14:10:00,18.19,18.19,18.16,18.17,151700.0,14.5473,14.5473,14.5233,14.5313,151700.0
2009-06-04 14:20:00,18.17,18.18,18.16,18.17,89300.0,14.5313,14.5393,14.5233,14.5313,89300.0
2009-06-04 14:30:00,18.18,18.18,18.14,18.14,105600.0,14.5393,14.5393,14.5073,14.5073,105600.0
2009-06-04 14:40:00,18.15,18.19,18.14,18.18,139000.0,14.5153,14.5473,14.5073,14.5393,139000.0
2009-06-04 14:50:00,18.18,18.18,18.15,18.16,192500.0,14.5393,14.5393,14.5153,14.5233,192500.0
2009-06-04 15:00:00,18.16,18.16,18.13,18.14,84900.0,14.5233,14.5233,14.4993,14.5073,84900.0
2009-06-04 15:10:00,18.14,18.17,18.14,18.17,146400.0,14.5073,14.5313,14.5073,14.5313,146400.0
2009-06-04 15:20:00,18.16,18.21,18.16,18.19,140800.0,14.5233,14.5633,14.5233,14.5473,140800.0
2009-06-04 15:30:00,18.19,18.21,18.16,18.19,385400.0,14.5473,14.5633,14.5233,14.5473,385400.0
2009-06-04 15:40:00,18.2,18.21,18.16,18.17,435600.0,14.5553,14.5633,14.5233,14.5313,435600.0
2009-06-04 15:50:00,18.16,18.21,18.16,18.18,865600.0,14.5233,14.5633,14.5233,14.5393,865600.0
2009-06-05 09:30:00,18.33,18.41,18.32,18.4,282400.0,14.6593,14.7233,14.6513,14.7153,282400.0
2009-06-05 09:40:00,18.39,18.4,18.19,18.23,504400.0,14.7073,14.7153,14.5473,14.5793,504400.0
2009-06-05 09:50:00,18.23,18.32,18.22,18.29,290800.0,14.5793,14.6513,14.5713,14.6273,290800.0
2009-06-05 10:00:00,18.29,18.3,18.18,18.19,878100.0,14.6273,14.6353,14.5393,14.5473,878100.0
2009-06-05 10:10:00,18.19,18.21,18.15,18.2,225200.0,14.5473,14.5633,14.5153,14.5553,225200.0
2009-06-05 10:20:00,18.2,18.24,18.2,18.2,121000.0,14.5553,14.5873,14.5553,14.5553,121000.0
2009-06-05 10:30:00,18.2,18.28,18.18,18.27,272100.0,14.5553,14.6193,14.5393,14.6113,272100.0
2009-06-05 10:40:00,18.27,18.31,18.26,18.28,216200.0,14.6113,14.6433,14.6033,14.6193,216200.0
2009-06-05 10:50:00,18.28,18.29,18.24,18.28,176400.0,14.6193,14.6273,14.5873,14.6193,176400.0
2009-06-05 11:00:00,18.28,18.34,18.28,18.32,213900.0,14.6193,14.6673,14.6193,14.6513,213900.0
2009-06-05 11:10:00,18.32,18.32,18.28,18.29,109200.0,14.6513,14.6513,14.6193,14.6273,109200.0
2009-06-05 11:20:00,18.29,18.32,18.28,18.29,248600.0,14.6273,14.6513,14.6193,14.6273,248600.0
2009-06-05 11:30:00,18.29,18.29,18.23,18.24,398100.0,14.6273,14.6273,14.5793,14.5873,398100.0
2009-06-05 11:40:00,18.24,18.27,18.22,18.27,158400.0,14.5873,14.6113,14.5713,14.6113,158400.0
2009-06-05 11:50:00,18.26,18.29,18.22,18.28,254600.0,14.6033,14.6273,14.5713,14.6193,254600.0
2009-06-05 12:00:00,18.28,18.31,18.27,18.29,175000.0,14.6193,14.6433,14.6113,14.6273,175000.0
2009-06-05 12:10:00,18.29,18.3,18.26,18.29,71500.0,14.6273,14.6353,14.6033,14.6273,71500.0
2009-06-05 12:20:00,18.29,18.34,18.27,18.33,127800.0,14.6273,14.6673,14.6113,14.6593,127800.0
2009-06-05 12:30:00,18.33,18.34,18.31,18.34,84600.0,14.6593,14.6673,14.6433,14.6673,84600.0
2009-06-05 12:40:00,18.34,18.34,18.32,18.34,119700.0,14.6673,14.6673,14.6513,14.6673,119700.0
2009-06-05 12:50:00,18.34,18.35,18.32,18.35,133900.0,14.6673,14.6753,14.6513,14.6753,133900.0
2009-06-05 13:00:00,18.35,18.35,18.33,18.34,151600.0,14.6753,14.6753,14.6593,14.6673,151600.0
2009-06-05 13:10:00,18.33,18.33,18.29,18.32,345500.0,14.6593,14.6593,14.6273,14.6513,345500.0
2009-06-05 13:20:00,18.32,18.33,18.29,18.3,112800.0,14.6513,14.6593,14.6273,14.6353,112800.0
2009-06-05 13:30:00,18.29,18.32,18.29,18.3,99100.0,14.6273,14.6513,14.6273,14.6353,99100.0
2009-06-05 13:40:00,18.3,18.33,18.3,18.33,89500.0,14.6353,14.6593,14.6353,14.6593,89500.0
2009-06-05 13:50:00,18.31,18.33,18.28,18.29,88800.0,14.6433,14.6593,14.6193,14.6273,88800.0
2009-06-05 14:00:00,18.29,18.3,18.23,18.24,184800.0,14.6273,14.6353,14.5793,14.5873,184800.0
2009-06-05 14:10:00,18.23,18.25,18.19,18.19,259800.0,14.5793,14.5953,14.5473,14.5473,259800.0
2009-06-05 14:20:00,18.2,18.22,18.17,18.2,418300.0,14.5553,14.5713,14.5313,14.5553,418300.0
2009-06-05 14:30:00,18.2,18.2,18.15,18.19,190300.0,14.5553,14.5553,14.5153,14.5473,190300.0
2009-06-05 14:40:00,18.18,18.24,18.18,18.23,438800.0,14.5393,14.5873,14.5393,14.5793,438800.0
2009-06-05 14:50:00,18.24,18.25,18.22,18.24,51400.0,14.5873,14.5953,14.5713,14.5873,51400.0
2009-06-05 15:00:00,18.23,18.29,18.21,18.26,129300.0,14.5793,14.6273,14.5633,14.6033,129300.0
2009-06-05 15:10:00,18.26,18.28,18.24,18.28,107000.0,14.6033,14.6193,14.5873,14.6193,107000.0
2009-06-05 15:20:00,18.27,18.29,18.25,18.25,251500.0,14.6113,14.6273,14.5953,14.5953,251500.0
2009-06-05 15:30:00,18.24,18.31,18.24,18.3,219600.0,14.5873,14.6433,14.5873,14.6353,219600.0
2009-06-05 15:40:00,18.3,18.33,18.23,18.24,447200.0,14.6353,14.6593,14.5793,14.5873,447200.0
2009-06-05 15:50:00,18.24,18.3,18.23,18.3,549600.0,14.5873,14.6353,14.5793,14.6353,549600.0
2009-06-08 09:30:00,18.16,18.19,18.05,18.06,190100.0,14.5233,14.5473,14.4354,14.4434,190100.0
2009-06-08 09:40:00,18.06,18.07,18.02,18.03,80100.0,14.4434,14.4514,14.4114,14.4194,80100.0
2009-06-08 09:50:00,18.04,18.06,18.0,18.01,177700.0,14.4274,14.4434,14.3954,14.4034,177700.0
2009-06-08 10:00:00,18.0,18.02,17.98,18.0,97700.0,14.3954,14.4114,14.3794,14.3954,97700.0
2009-06-08 10:10:00,18.0,18.01,17.93,17.95,195600.0,14.3954,14.4034,14.3394,14.3554,195600.0
2009-06-08 10:20:00,17.95,17.98,17.93,17.97,73600.0,14.3554,14.3794,14.3394,14.3714,73600.0
2009-06-08 10:30:00,17.97,18.02,17.97,18.02,89300.0,14.3714,14.4114,14.3714,14.4114,89300.0
2009-06-08 10:40:00,18.03,18.05,18.01,18.02,94400.0,14.4194,14.4354,14.4034,14.4114,94400.0
2009-06-08 10:50:00,18.02,18.03,18.0,18.01,99200.0,14.4114,14.4194,14.3954,14.4034,99200.0
2009-06-08 11:00:00,18.01,18.03,17.98,17.99,48900.0,14.4034,14.4194,14.3794,14.3874,48900.0
2009-06-08 11:10:00,17.99,18.04,17.99,18.03,33400.0,14.3874,14.4274,14.3874,14.4194,33400.0
2009-06-08 11:20:00,18.03,18.04,17.97,17.98,49800.0,14.4194,14.4274,14.3714,14.3794,49800.0
2009-06-08 11:30:00,17.97,17.99,17.97,17.98,95900.0,14.3714,14.3874,14.3714,14.3794,95900.0
2009-06-08 11:40:00,17.98,18.0,17.97,17.98,321200.0,14.3794,14.3954,14.3714,14.3794,321200.0
2009-06-08 11:50:00,17.97,17.98,17.95,17.96,373700.0,14.3714,14.3794,14.3554,14.3634,373700.0
2009-06-08 12:00:00,17.97,17.97,17.94,17.96,59200.0,14.3714,14.3714,14.3474,14.3634,59200.0
2009-06-08 12:10:00,17.96,17.96,17.92,17.93,40400.0,14.3634,14.3634,14.3314,14.3394,40400.0
2009-06-08 12:20:00,17.93,17.95,17.93,17.95,96600.0,14.3394,14.3554,14.3394,14.3554,96600.0
2009-06-08 12:30:00,17.94,17.98,17.93,17.97,145400.0,14.3474,14.3794,14.3394,14.3714,145400.0
2009-06-08 12:40:00,17.98,17.99,17.96,17.97,408300.0,14.3794,14.3874,14.3634,14.3714,408300.0
2009-06-08 12:50:00,17.97,17.98,17.95,17.97,178900.0,14.3714,14.3794,14.3554,14.3714,178900.0
2009-06-08 13:00:00,17.96,17.99,17.95,17.99,120600.0,14.3634,14.3874,14.3554,14.3874,120600.0
2009-06-08 13:10:00,17.99,17.99,17.96,17.98,60100.0,14.3874,14.3874,14.3634,14.3794,60100.0
2009-06-08 13:20:00,17.97,17.99,17.96,17.98,65600.0,14.3714,14.3874,14.3634,14.3794,65600.0
2009-06-08 13:30:00,17.97,17.98,17.96,17.98,69900.0,14.3714,14.3794,14.3634,14.3794,69900.0
2009-06-08 13:40:00,17.97,18.04,17.96,18.03,120800.0,14.3714,14.4274,14.3634,14.4194,120800.0
2009-06-08 13:50:00,18.03,18.03,17.99,18.0,42700.0,14.4194,14.4194,14.3874,14.3954,42700.0
2009-06-08 14:00:00,18.01,18.02,17.98,17.98,61700.0,14.4034,14.4114,14.3794,14.3794,61700.0
2009-06-08 14:10:00,17.98,17.99,17.98,17.98,23000.0,14.3794,14.3874,14.3794,14.3794,23000.0
2009-06-08 14:20:00,17.98,18.01,17.97,18.01,64700.0,14.3794,14.4034,14.3714,14.4034,64700.0
2009-06-08 14:30:00,18.0,18.03,17.99,18.02,197500.0,14.3954,14.4194,14.3874,14.4114,197500.0
2009-06-08 14:40:00,18.02,18.03,17.97,18.02,358800.0,14.4114,14.4194,14.3714,14.4114,358800.0
2009-06-08 14:50:00,18.02,18.03,17.98,18.02,92800.0,14.4114,14.4194,14.3794,14.4114,92800.0
2009-06-08 15:00:00,18.03,18.07,18.02,18.04,156000.0,14.4194,14.4514,14.4114,14.4274,156000.0
2009-06-08 15:10:00,18.04,18.1,18.02,18.09,258100.0,14.4274,14.4753,14.4114,14.4673,258100.0
2009-06-08 15:20:00,18.09,18.22,18.09,18.2,456200.0,14.4673,14.5713,14.4673,14.5553,456200.0
2009-06-08 15:30:00,18.2,18.33,18.19,18.27,507400.0,14.5553,14.6593,14.5473,14.6113,507400.0
2009-06-08 15:40:00,18.27,18.3,18.25,18.26,337300.0,14.6113,14.6353,14.5953,14.6033,337300.0
2009-06-08 15:50:00,18.26,18.28,18.19,18.22,607400.0,14.6033,14.6193,14.5473,14.5713,607400.0
2009-06-09 09:30:00,18.35,18.36,18.24,18.34,528200.0,14.6753,14.6833,14.5873,14.6673,528200.0
2009-06-09 09:40:00,18.34,18.39,18.31,18.37,330300.0,14.6673,14.7073,14.6433,14.6913,330300.0
2009-06-09 09:50:00,18.36,18.37,18.31,18.32,141100.0,14.6833,14.6913,14.6433,14.6513,141100.0
2009-06-09 10:00:00,18.32,18.36,18.3,18.32,187600.0,14.6513,14.6833,14.6353,14.6513,187600.0
2009-06-09 10:10:00,18.32,18.37,18.29,18.3,270600.0,14.6513,14.6913,14.6273,14.6353,270600.0
2009-06-09 10:20:00,18.31,18.31,18.26,18.27,185800.0,14.6433,14.6433,14.6033,14.6113,185800.0
2009-06-09 10:30:00,18.27,18.3,18.26,18.29,61400.0,14.6113,14.6353,14.6033,14.6273,61400.0
2009-06-09 10:40:00,18.29,18.32,18.23,18.23,73800.0,14.6273,14.6513,14.5793,14.5793,73800.0
2009-06-09 10:50:00,18.23,18.24,18.2,18.24,101000.0,14.5793,14.5873,14.5553,14.5873,101000.0
2009-06-09 11:00:00,18.23,18.24,18.19,18.23,94000.0,14.5793,14.5873,14.5473,14.5793,94000.0
2009-06-09 11:10:00,18.22,18.24,18.21,18.23,64600.0,14.5713,14.5873,14.5633,14.5793,64600.0
2009-06-09 11:20:00,18.22,18.27,18.2,18.25,54100.0,14.5713,14.6113,14.5553,14.5953,54100.0
2009-06-09 11:30:00,18.25,18.27,18.24,18.25,52500.0,14.5953,14.6113,14.5873,14.5953,52500.0
2009-06-09 11:40:00,18.26,18.28,18.26,18.26,54600.0,14.6033,14.6193,14.6033,14.6033,54600.0
2009-06-09 11:50:00,18.26,18.27,18.25,18.26,50700.0,14.6033,14.6113,14.5953,14.6033,50700.0
2009-06-09 12:00:00,18.25,18.29,18.25,18.29,29400.0,14.5953,14.6273,14.5953,14.6273,29400.0
2009-06-09 12:10:00,18.29,18.3,18.28,18.29,35000.0,14.6273,14.6353,14.6193,14.6273,35000.0
2009-06-09 12:20:00,18.29,18.34,18.29,18.33,291700.0,14.6273,14.6673,14.6273,14.6593,291700.0
2009-06-09 12:30:00,18.33,18.34,18.33,18.34,61500.0,14.6593,14.6673,14.6593,14.6673,61500.0
2009-06-09 12:40:00,18.34,18.34,18.3,18.34,71600.0,14.6673,14.6673,14.6353,14.6673,71600.0
2009-06-09 12:50:00,18.34,18.34,18.31,18.32,33400.0,14.6673,14.6673,14.6433,14.6513,33400.0
2009-06-09 13:00:00,18.32,18.36,18.32,18.33,93100.0,14.6513,14.6833,14.6513,14.6593,93100.0
2009-06-09 13:10:00,18.33,18.34,18.29,18.31,153500.0,14.6593,14.6673,14.6273,14.6433,153500.0
2009-06-09 13:20:00,18.31,18.35,18.31,18.34,109800.0,14.6433,14.6753,14.6433,14.6673,109800.0
2009-06-09 13:30:00,18.34,18.34,18.32,18.34,121900.0,14.6673,14.6673,14.6513,14.6673,121900.0
2009-06-09 13:40:00,18.35,18.36,18.33,18.34,55600.0,14.6753,14.6833,14.6593,14.6673,55600.0
2009-06-09 13:50:00,18.34,18.39,18.33,18.39,41900.0,14.6673,14.7073,14.6593,14.7073,41900.0
2009-06-09 14:00:00,18.38,18.4,18.37,18.38,173900.0,14.6993,14.7153,14.6913,14.6993,173900.0
2009-06-09 14:10:00,18.39,18.42,18.38,18.42,431000.0,14.7073,14.7313,14.6993,14.7313,431000.0
2009-06-09 14:20:00,18.43,18.43,18.4,18.42,177700.0,14.7393,14.7393,14.7153,14.7313,177700.0
2009-06-09 14:30:00,18.42,18.44,18.42,18.42,206300.0,14.7313,14.7473,14.7313,14.7313,206300.0
2009-06-09 14:40:00,18.43,18.45,18.39,18.4,216900.0,14.7393,14.7553,14.7073,14.7153,216900.0
2009-06-09 14:50:00,18.41,18.42,18.38,18.4,59200.0,14.7233,14.7313,14.6993,14.7153,59200.0
2009-06-09 15:00:00,18.4,18.42,18.37,18.38,177500.0,14.7153,14.7313,14.6913,14.6993,177500.0
2009-06-09 15:10:00,18.38,18.38,18.34,18.38,81600.0,14.6993,14.6993,14.6673,14.6993,81600.0
2009-06-09 15:20:00,18.38,18.38,18.34,18.37,175600.0,14.6993,14.6993,14.6673,14.6913,175600.0
2009-06-09 15:30:00,18.36,18.41,18.34,18.4,140800.0,14.6833,14.7233,14.6673,14.7153,140800.0
2009-06-09 15:40:00,18.4,18.4,18.33,18.35,366500.0,14.7153,14.7153,14.6593,14.6753,366500.0
2009-06-09 15:50:00,18.36,18.39,18.31,18.31,313500.0,14.6833,14.7073,14.6433,14.6433,313500.0
2009-06-10 09:30:00,18.45,18.48,18.39,18.4,202600.0,14.7553,14.7792,14.7073,14.7153,202600.0
2009-06-10 09:40:00,18.4,18.41,18.34,18.34,129000.0,14.7153,14.7233,14.6673,14.6673,129000.0
2009-06-10 09:50:00,18.34,18.36,18.32,18.36,138300.0,14.6673,14.6833,14.6513,14.6833,138300.0
2009-06-10 10:00:00,18.36,18.37,18.24,18.29,191900.0,14.6833,14.6913,14.5873,14.6273,191900.0
2009-06-10 10:10:00,18.29,18.31,18.25,18.27,145000.0,14.6273,14.6433,14.5953,14.6113,145000.0
2009-06-10 10:20:00,18.28,18.31,18.25,18.3,103200.0,14.6193,14.6433,14.5953,14.6353,103200.0
2009-06-10 10:30:00,18.3,18.32,18.26,18.31,129100.0,14.6353,14.6513,14.6033,14.6433,129100.0
2009-06-10 10:40:00,18.3,18.3,18.22,18.23,113400.0,14.6353,14.6353,14.5713,14.5793,113400.0
2009-06-10 10:50:00,18.23,18.25,18.23,18.25,95000.0,14.5793,14.5953,14.5793,14.5953,95000.0
2009-06-10 11:00:00,18.24,18.25,18.21,18.23,109300.0,14.5873,14.5953,14.5633,14.5793,109300.0
2009-06-10 11:10:00,18.22,18.25,18.18,18.2,93600.0,14.5713,14.5953,14.5393,14.5553,93600.0
2009-06-10 11:20:00,18.19,18.24,18.19,18.24,63600.0,14.5473,14.5873,14.5473,14.5873,63600.0
2009-06-10 11:30:00,18.23,18.26,18.23,18.26,33800.0,14.5793,14.6033,14.5793,14.6033,33800.0
2009-06-10 11:40:00,18.25,18.27,18.24,18.25,19600.0,14.5953,14.6113,14.5873,14.5953,19600.0
2009-06-10 11:50:00,18.24,18.25,18.22,18.23,31800.0,14.5873,14.5953,14.5713,14.5793,31800.0
2009-06-10 12:00:00,18.22,18.26,18.21,18.26,138300.0,14.5713,14.6033,14.5633,14.6033,138300.0
2009-06-10 12:10:00,18.26,18.3,18.25,18.29,88500.0,14.6033,14.6353,14.5953,14.6273,88500.0
2009-06-10 12:20:00,18.29,18.31,18.25,18.27,195600.0,14.6273,14.6433,14.5953,14.6113,195600.0
2009-06-10 12:30:00,18.28,18.28,18.24,18.26,46800.0,14.6193,14.6193,14.5873,14.6033,46800.0
2009-06-10 12:40:00,18.26,18.27,18.25,18.25,35900.0,14.6033,14.6113,14.5953,14.5953,35900.0
2009-06-10 12:50:00,18.25,18.27,18.24,18.27,63700.0,14.5953,14.6113,14.5873,14.6113,63700.0
2009-06-10 13:00:00,18.26,18.26,18.17,18.19,166000.0,14.6033,14.6033,14.5313,14.5473,166000.0
2009-06-10 13:10:00,18.2,18.21,18.19,18.19,102600.0,14.5553,14.5633,14.5473,14.5473,102600.0
2009-06-10 13:20:00,18.19,18.2,18.18,18.19,117600.0,14.5473,14.5553,14.5393,14.5473,117600.0
2009-06-10 13:30:00,18.19,18.19,18.15,18.15,83700.0,14.5473,14.5473,14.5153,14.5153,83700.0
2009-06-10 13:40:00,18.15,18.16,18.12,18.12,129900.0,14.5153,14.5233,14.4913,14.4913,129900.0
2009-06-10 13:50:00,18.12,18.15,18.12,18.14,137800.0,14.4913,14.5153,14.4913,14.5073,137800.0
2009-06-10 14:00:00,18.14,18.15,18.1,18.12,122600.0,14.5073,14.5153,14.4753,14.4913,122600.0
2009-06-10 14:10:00,18.13,18.17,18.13,18.16,47400.0,14.4993,14.5313,14.4993,14.5233,47400.0
2009-06-10 14:20:00,18.17,18.18,18.14,18.17,97300.0,14.5313,14.5393,14.5073,14.5313,97300.0
2009-06-10 14:30:00,18.17,18.22,18.13,18.19,130100.0,14.5313,14.5713,14.4993,14.5473,130100.0
2009-06-10 14:40:00,18.19,18.22,18.18,18.22,49600.0,14.5473,14.5713,14.5393,14.5713,49600.0
2009-06-10 14:50:00,18.21,18.26,18.19,18.25,106500.0,14.5633,14.6033,14.5473,14.5953,106500.0
2009-06-10 15:00:00,18.24,18.25,18.18,18.19,78700.0,14.5873,14.5953,14.5393,14.5473,78700.0
2009-06-10 15:10:00,18.19,18.21,18.17,18.2,162400.0,14.5473,14.5633,14.5313,14.5553,162400.0
2009-06-10 15:20:00,18.2,18.22,18.19,18.2,148400.0,14.5553,14.5713,14.5473,14.5553,148400.0
2009-06-10 15:30:00,18.2,18.3,18.2,18.29,291900.0,14.5553,14.6353,14.5553,14.6273,291900.0
2009-06-10 15:40:00,18.28,18.32,18.25,18.31,341200.0,14.6193,14.6513,14.5953,14.6433,341200.0
2009-06-10 15:50:00,18.31,18.36,18.29,18.36,669700.0,14.6433,14.6833,14.6273,14.6833,669700.0
2009-06-11 09:30:00,18.37,18.45,18.31,18.4,183200.0,14.6913,14.7553,14.6433,14.7153,183200.0
2009-06-11 09:40:00,18.41,18.56,18.38,18.54,296700.0,14.7233,14.8432,14.6993,14.8272,296700.0
2009-06-11 09:50:00,18.55,18.57,18.53,18.54,101100.0,14.8352,14.8512,14.8192,14.8272,101100.0
2009-06-11 10:00:00,18.55,18.55,18.49,18.52,130100.0,14.8352,14.8352,14.7872,14.8112,130100.0
2009-06-11 10:10:00,18.52,18.6,18.52,18.57,134700.0,14.8112,14.8752,14.8112,14.8512,134700.0
2009-06-11 10:20:00,18.57,18.57,18.52,18.54,100300.0,14.8512,14.8512,14.8112,14.8272,100300.0
2009-06-11 10:30:00,18.55,18.57,18.5,18.53,102200.0,14.8352,14.8512,14.7952,14.8192,102200.0
2009-06-11 10:40:00,18.53,18.56,18.52,18.56,104700.0,14.8192,14.8432,14.8112,14.8432,104700.0
2009-06-11 10:50:00,18.56,18.57,18.51,18.52,62000.0,14.8432,14.8512,14.8032,14.8112,62000.0
2009-06-11 11:00:00,18.52,18.52,18.47,18.49,73100.0,14.8112,14.8112,14.7713,14.7872,73100.0
2009-06-11 11:10:00,18.48,18.55,18.47,18.55,192000.0,14.7792,14.8352,14.7713,14.8352,192000.0
2009-06-11 11:20:00,18.55,18.57,18.54,18.57,248200.0,14.8352,14.8512,14.8272,14.8512,248200.0
2009-06-11 11:30:00,18.57,18.57,18.51,18.53,96800.0,14.8512,14.8512,14.8032,14.8192,96800.0
2009-06-11 11:40:00,18.53,18.54,18.5,18.51,143500.0,14.8192,14.8272,14.7952,14.8032,143500.0
2009-06-11 11:50:00,18.51,18.54,18.51,18.52,89000.0,14.8032,14.8272,14.8032,14.8112,89000.0
2009-06-11 12:00:00,18.52,18.52,18.46,18.47,73100.0,14.8112,14.8112,14.7633,14.7713,73100.0
2009-06-11 12:10:00,18.46,18.47,18.42,18.46,122300.0,14.7633,14.7713,14.7313,14.7633,122300.0
2009-06-11 12:20:00,18.45,18.48,18.45,18.46,108900.0,14.7553,14.7792,14.7553,14.7633,108900.0
2009-06-11 12:30:00,18.45,18.48,18.45,18.47,228400.0,14.7553,14.7792,14.7553,14.7713,228400.0
2009-06-11 12:40:00,18.46,18.5,18.46,18.48,95900.0,14.7633,14.7952,14.7633,14.7792,95900.0
2009-06-11 12:50:00,18.48,18.54,18.47,18.53,123200.0,14.7792,14.8272,14.7713,14.8192,123200.0
2009-06-11 13:00:00,18.53,18.58,18.5,18.51,155400.0,14.8192,14.8592,14.7952,14.8032,155400.0
2009-06-11 13:10:00,18.51,18.55,18.5,18.55,103300.0,14.8032,14.8352,14.7952,14.8352,103300.0
2009-06-11 13:20:00,18.54,18.62,18.54,18.62,162000.0,14.8272,14.8912,14.8272,14.8912,162000.0
2009-06-11 13:30:00,18.62,18.63,18.59,18.6,82300.0,14.8912,14.8992,14.8672,14.8752,82300.0
2009-06-11 13:40:00,18.59,18.61,18.57,18.59,70000.0,14.8672,14.8832,14.8512,14.8672,70000.0
2009-06-11 13:50:00,18.58,18.59,18.56,18.58,64100.0,14.8592,14.8672,14.8432,14.8592,64100.0
2009-06-11 14:00:00,18.58,18.58,18.53,18.53,82100.0,14.8592,14.8592,14.8192,14.8192,82100.0
2009-06-11 14:10:00,18.54,18.59,18.53,18.59,195600.0,14.8272,14.8672,14.8192,14.8672,195600.0
2009-06-11 14:20:00,18.59,18.6,18.57,18.6,63900.0,14.8672,14.8752,14.8512,14.8752,63900.0
2009-06-11 14:30:00,18.6,18.61,18.53,18.55,199600.0,14.8752,14.8832,14.8192,14.8352,199600.0
2009-06-11 14:40:00,18.55,18.57,18.53,18.56,110400.0,14.8352,14.8512,14.8192,14.8432,110400.0
2009-06-11 14:50:00,18.56,18.6,18.53,18.59,178700.0,14.8432,14.8752,14.8192,14.8672,178700.0
2009-06-11 15:00:00,18.58,18.6,18.56,18.59,121300.0,14.8592,14.8752,14.8432,14.8672,121300.0
2009-06-11 15:10:00,18.59,18.6,18.56,18.57,141200.0,14.8672,14.8752,14.8432,14.8512,141200.0
2009-06-11 15:20:00,18.58,18.58,18.54,18.54,190200.0,14.8592,14.8592,14.8272,14.8272,190200.0
2009-06-11 15:30:00,18.53,18.53,18.47,18.51,279800.0,14.8192,14.8192,14.7713,14.8032,279800.0
2009-06-11 15:40:00,18.51,18.53,18.48,18.5,258300.0,14.8032,14.8192,14.7792,14.7952,258300.0
2009-06-11 15:50:00,18.51,18.52,18.41,18.47,561100.0,14.8032,14.8112,14.7233,14.7713,561100.0
2009-06-12 09:30:00,18.38,18.39,18.3,18.35,220400.0,14.6993,14.7073,14.6353,14.6753,220400.0
2009-06-12 09:40:00,18.34,18.35,18.29,18.3,225500.0,14.6673,14.6753,14.6273,14.6353,225500.0
2009-06-12 09:50:00,18.3,18.32,18.24,18.25,257100.0,14.6353,14.6513,14.5873,14.5953,257100.0
2009-06-12 10:00:00,18.24,18.24,18.19,18.23,342800.0,14.5873,14.5873,14.5473,14.5793,342800.0
2009-06-12 10:10:00,18.23,18.29,18.22,18.27,113600.0,14.5793,14.6273,14.5713,14.6113,113600.0
2009-06-12 10:20:00,18.27,18.31,18.25,18.25,143300.0,14.6113,14.6433,14.5953,14.5953,143300.0
2009-06-12 10:30:00,18.25,18.29,18.23,18.29,111800.0,14.5953,14.6273,14.5793,14.6273,111800.0
2009-06-12 10:40:00,18.29,18.35,18.28,18.31,121900.0,14.6273,14.6753,14.6193,14.6433,121900.0
2009-06-12 10:50:00,18.3,18.33,18.3,18.3,69900.0,14.6353,14.6593,14.6353,14.6353,69900.0
2009-06-12 11:00:00,18.3,18.31,18.28,18.3,83600.0,14.6353,14.6433,14.6193,14.6353,83600.0
2009-06-12 11:10:00,18.29,18.3,18.26,18.27,121000.0,14.6273,14.6353,14.6033,14.6113,121000.0
2009-06-12 11:20:00,18.26,18.28,18.26,18.28,48500.0,14.6033,14.6193,14.6033,14.6193,48500.0
2009-06-12 11:30:00,18.28,18.29,18.27,18.27,72600.0,14.6193,14.6273,14.6113,14.6113,72600.0
2009-06-12 11:40:00,18.28,18.28,18.22,18.24,186800.0,14.6193,14.6193,14.5713,14.5873,186800.0
2009-06-12 11:50:00,18.24,18.25,18.23,18.24,51900.0,14.5873,14.5953,14.5793,14.5873,51900.0
2009-06-12 12:00:00,18.24,18.26,18.23,18.26,61500.0,14.5873,14.6033,14.5793,14.6033,61500.0
2009-06-12 12:10:00,18.26,18.27,18.26,18.27,33900.0,14.6033,14.6113,14.6033,14.6113,33900.0
2009-06-12 12:20:00,18.27,18.27,18.24,18.26,77700.0,14.6113,14.6113,14.5873,14.6033,77700.0
2009-06-12 12:30:00,18.26,18.27,18.24,18.25,89500.0,14.6033,14.6113,14.5873,14.5953,89500.0
2009-06-12 12:40:00,18.25,18.28,18.24,18.28,54400.0,14.5953,14.6193,14.5873,14.6193,54400.0
2009-06-12 12:50:00,18.27,18.3,18.25,18.28,90400.0,14.6113,14.6353,14.5953,14.6193,90400.0
2009-06-12 13:00:00,18.29,18.3,18.26,18.27,158400.0,14.6273,14.6353,14.6033,14.6113,158400.0
2009-06-12 13:10:00,18.27,18.29,18.25,18.27,114800.0,14.6113,14.6273,14.5953,14.6113,114800.0
2009-06-12 13:20:00,18.28,18.28,18.26,18.27,66500.0,14.6193,14.6193,14.6033,14.6113,66500.0
2009-06-12 13:30:00,18.26,18.27,18.24,18.27,119000.0,14.6033,14.6113,14.5873,14.6113,119000.0
2009-06-12 13:40:00,18.27,18.29,18.26,18.29,129900.0,14.6113,14.6273,14.6033,14.6273,129900.0
2009-06-12 13:50:00,18.29,18.31,18.28,18.3,109000.0,14.6273,14.6433,14.6193,14.6353,109000.0
2009-06-12 14:00:00,18.3,18.3,18.27,18.29,189900.0,14.6353,14.6353,14.6113,14.6273,189900.0
2009-06-12 14:10:00,18.29,18.3,18.29,18.29,44300.0,14.6273,14.6353,14.6273,14.6273,44300.0
2009-06-12 14:20:00,18.3,18.32,18.29,18.3,111600.0,14.6353,14.6513,14.6273,14.6353,111600.0
2009-06-12 14:30:00,18.3,18.33,18.29,18.31,81100.0,14.6353,14.6593,14.6273,14.6433,81100.0
2009-06-12 14:40:00,18.31,18.42,18.31,18.4,170300.0,14.6433,14.7313,14.6433,14.7153,170300.0
2009-06-12 14:50:00,18.39,18.4,18.37,18.39,144800.0,14.7073,14.7153,14.6913,14.7073,144800.0
2009-06-12 15:00:00,18.39,18.42,18.38,18.4,100400.0,14.7073,14.7313,14.6993,14.7153,100400.0
2009-06-12 15:10:00,18.39,18.43,18.39,18.41,137500.0,14.7073,14.7393,14.7073,14.7233,137500.0
2009-06-12 15:20:00,18.4,18.41,18.38,18.41,221100.0,14.7153,14.7233,14.6993,14.7233,221100.0
2009-06-12 15:30:00,18.41,18.42,18.35,18.36,199600.0,14.7233,14.7313,14.6753,14.6833,199600.0
2009-06-12 15:40:00,18.35,18.37,18.33,18.34,200300.0,14.6753,14.6913,14.6593,14.6673,200300.0
2009-06-12 15:50:00,18.35,18.44,18.35,18.42,650800.0,14.6753,14.7473,14.6753,14.7313,650800.0
2009-06-15 09:30:00,18.25,18.33,18.19,18.33,368100.0,14.5953,14.6593,14.5473,14.6593,368100.0
2009-06-15 09:40:00,18.32,18.33,18.18,18.21,256900.0,14.6513,14.6593,14.5393,14.5633,256900.0
2009-06-15 09:50:00,18.21,18.25,18.2,18.24,199800.0,14.5633,14.5953,14.5553,14.5873,199800.0
2009-06-15 10:00:00,18.23,18.24,18.19,18.21,138800.0,14.5793,14.5873,14.5473,14.5633,138800.0
2009-06-15 10:10:00,18.21,18.23,18.18,18.21,234600.0,14.5633,14.5793,14.5393,14.5633,234600.0
2009-06-15 10:20:00,18.2,18.24,18.19,18.21,132800.0,14.5553,14.5873,14.5473,14.5633,132800.0
2009-06-15 10:30:00,18.21,18.21,18.05,18.07,340500.0,14.5633,14.5633,14.4354,14.4514,340500.0
2009-06-15 10:40:00,18.07,18.08,18.03,18.08,159300.0,14.4514,14.4594,14.4194,14.4594,159300.0
2009-06-15 10:50:00,18.07,18.11,18.06,18.08,142000.0,14.4514,14.4833,14.4434,14.4594,142000.0
2009-06-15 11:00:00,18.09,18.09,18.03,18.04,124100.0,14.4673,14.4673,14.4194,14.4274,124100.0
2009-06-15 11:10:00,18.03,18.06,18.03,18.03,94900.0,14.4194,14.4434,14.4194,14.4194,94900.0
2009-06-15 11:20:00,18.04,18.05,18.01,18.05,142300.0,14.4274,14.4354,14.4034,14.4354,142300.0
2009-06-15 11:30:00,18.05,18.08,18.04,18.07,71800.0,14.4354,14.4594,14.4274,14.4514,71800.0
2009-06-15 11:40:00,18.07,18.09,18.06,18.07,181800.0,14.4514,14.4673,14.4434,14.4514,181800.0
2009-06-15 11:50:00,18.08,18.08,18.04,18.07,71400.0,14.4594,14.4594,14.4274,14.4514,71400.0
2009-06-15 12:00:00,18.07,18.08,18.05,18.06,226500.0,14.4514,14.4594,14.4354,14.4434,226500.0
2009-06-15 12:10:00,18.07,18.07,18.05,18.06,93200.0,14.4514,14.4514,14.4354,14.4434,93200.0
2009-06-15 12:20:00,18.06,18.08,18.04,18.04,112600.0,14.4434,14.4594,14.4274,14.4274,112600.0
2009-06-15 12:30:00,18.04,18.09,18.04,18.08,185900.0,14.4274,14.4673,14.4274,14.4594,185900.0
2009-06-15 12:40:00,18.08,18.1,18.07,18.07,71000.0,14.4594,14.4753,14.4514,14.4514,71000.0
2009-06-15 12:50:00,18.07,18.1,18.06,18.09,108900.0,14.4514,14.4753,14.4434,14.4673,108900.0
2009-06-15 13:00:00,18.09,18.1,18.05,18.08,143600.0,14.4673,14.4753,14.4354,14.4594,143600.0
2009-06-15 13:10:00,18.08,18.11,18.08,18.09,206500.0,14.4594,14.4833,14.4594,14.4673,206500.0
2009-06-15 13:20:00,18.08,18.09,18.06,18.07,57300.0,14.4594,14.4673,14.4434,14.4514,57300.0
2009-06-15 13:30:00,18.07,18.07,18.02,18.05,178400.0,14.4514,14.4514,14.4114,14.4354,178400.0
2009-06-15 13:40:00,18.05,18.08,18.03,18.08,99600.0,14.4354,14.4594,14.4194,14.4594,99600.0
2009-06-15 13:50:00,18.08,18.08,18.04,18.05,69500.0,14.4594,14.4594,14.4274,14.4354,69500.0
2009-06-15 14:00:00,18.06,18.09,18.05,18.08,91400.0,14.4434,14.4673,14.4354,14.4594,91400.0
2009-06-15 14:10:00,18.08,18.09,18.06,18.09,90000.0,14.4594,14.4673,14.4434,14.4673,90000.0
2009-06-15 14:20:00,18.09,18.12,18.07,18.11,183600.0,14.4673,14.4913,14.4514,14.4833,183600.0
2009-06-15 14:30:00,18.1,18.11,18.06,18.08,143400.0,14.4753,14.4833,14.4434,14.4594,143400.0
2009-06-15 14:40:00,18.08,18.09,18.04,18.06,108700.0,14.4594,14.4673,14.4274,14.4434,108700.0
2009-06-15 14:50:00,18.07,18.09,18.04,18.09,74100.0,14.4514,14.4673,14.4274,14.4673,74100.0
2009-06-15 15:00:00,18.09,18.11,18.06,18.11,114700.0,14.4673,14.4833,14.4434,14.4833,114700.0
2009-06-15 15:10:00,18.12,18.14,18.1,18.11,196800.0,14.4913,14.5073,14.4753,14.4833,196800.0
2009-06-15 15:20:00,18.12,18.14,18.1,18.11,140000.0,14.4913,14.5073,14.4753,14.4833,140000.0
2009-06-15 15:30:00,18.12,18.17,18.1,18.15,317200.0,14.4913,14.5313,14.4753,14.5153,317200.0
2009-06-15 15:40:00,18.14,18.18,18.12,18.16,171500.0,14.5073,14.5393,14.4913,14.5233,171500.0
2009-06-15 15:50:00,18.17,18.19,18.14,18.19,685500.0,14.5313,14.5473,14.5073,14.5473,685500.0
2009-06-16 09:30:00,18.24,18.27,18.13,18.15,238900.0,14.5873,14.6113,14.4993,14.5153,238900.0
2009-06-16 09:40:00,18.14,18.25,18.13,18.25,140800.0,14.5073,14.5953,14.4993,14.5953,140800.0
2009-06-16 09:50:00,18.25,18.27,18.2,18.22,194500.0,14.5953,14.6113,14.5553,14.5713,194500.0
2009-06-16 10:00:00,18.22,18.28,18.22,18.25,250200.0,14.5713,14.6193,14.5713,14.5953,250200.0
2009-06-16 10:10:00,18.25,18.27,18.17,18.17,303900.0,14.5953,14.6113,14.5313,14.5313,303900.0
2009-06-16 10:20:00,18.17,18.23,18.16,18.21,105000.0,14.5313,14.5793,14.5233,14.5633,105000.0
2009-06-16 10:30:00,18.22,18.25,18.2,18.25,129100.0,14.5713,14.5953,14.5553,14.5953,129100.0
2009-06-16 10:40:00,18.25,18.26,18.23,18.23,66700.0,14.5953,14.6033,14.5793,14.5793,66700.0
2009-06-16 10:50:00,18.24,18.25,18.23,18.24,83200.0,14.5873,14.5953,14.5793,14.5873,83200.0
2009-06-16 11:00:00,18.24,18.28,18.24,18.25,59400.0,14.5873,14.6193,14.5873,14.5953,59400.0
2009-06-16 11:10:00,18.25,18.28,18.24,18.26,42600.0,14.5953,14.6193,14.5873,14.6033,42600.0
2009-06-16 11:20:00,18.26,18.26,18.22,18.23,86600.0,14.6033,14.6033,14.5713,14.5793,86600.0
2009-06-16 11:30:00,18.24,18.25,18.22,18.25,446900.0,14.5873,14.5953,14.5713,14.5953,446900.0
2009-06-16 11:40:00,18.24,18.24,18.19,18.19,476000.0,14.5873,14.5873,14.5473,14.5473,476000.0
2009-06-16 11:50:00,18.19,18.2,18.16,18.16,242000.0,14.5473,14.5553,14.5233,14.5233,242000.0
2009-06-16 12:00:00,18.16,18.18,18.15,18.17,62300.0,14.5233,14.5393,14.5153,14.5313,62300.0
2009-06-16 12:10:00,18.18,18.2,18.16,18.17,168000.0,14.5393,14.5553,14.5233,14.5313,168000.0
2009-06-16 12:20:00,18.17,18.17,18.14,18.17,125100.0,14.5313,14.5313,14.5073,14.5313,125100.0
2009-06-16 12:30:00,18.16,18.17,18.1,18.1,77700.0,14.5233,14.5313,14.4753,14.4753,77700.0
2009-06-16 12:40:00,18.11,18.11,18.05,18.05,57600.0,14.4833,14.4833,14.4354,14.4354,57600.0
2009-06-16 12:50:00,18.05,18.09,18.05,18.07,73700.0,14.4354,14.4673,14.4354,14.4514,73700.0
2009-06-16 13:00:00,18.07,18.08,18.03,18.08,69300.0,14.4514,14.4594,14.4194,14.4594,69300.0
2009-06-16 13:10:00,18.08,18.08,18.04,18.04,57600.0,14.4594,14.4594,14.4274,14.4274,57600.0
2009-06-16 13:20:00,18.04,18.06,18.02,18.05,121000.0,14.4274,14.4434,14.4114,14.4354,121000.0
2009-06-16 13:30:00,18.05,18.06,18.04,18.05,30300.0,14.4354,14.4434,14.4274,14.4354,30300.0
2009-06-16 13:40:00,18.05,18.08,18.05,18.07,52300.0,14.4354,14.4594,14.4354,14.4514,52300.0
2009-06-16 13:50:00,18.07,18.07,18.04,18.06,95700.0,14.4514,14.4514,14.4274,14.4434,95700.0
2009-06-16 14:00:00,18.05,18.05,17.98,18.0,732000.0,14.4354,14.4354,14.3794,14.3954,732000.0
2009-06-16 14:10:00,18.0,18.05,18.0,18.04,222600.0,14.3954,14.4354,14.3954,14.4274,222600.0
2009-06-16 14:20:00,18.04,18.05,17.99,18.0,68200.0,14.4274,14.4354,14.3874,14.3954,68200.0
2009-06-16 14:30:00,18.0,18.06,17.98,18.05,191700.0,14.3954,14.4434,14.3794,14.4354,191700.0
2009-06-16 14:40:00,18.05,18.06,18.02,18.03,107400.0,14.4354,14.4434,14.4114,14.4194,107400.0
2009-06-16 14:50:00,18.03,18.07,18.02,18.06,169400.0,14.4194,14.4514,14.4114,14.4434,169400.0
2009-06-16 15:00:00,18.07,18.08,18.03,18.04,147800.0,14.4514,14.4594,14.4194,14.4274,147800.0
2009-06-16 15:10:00,18.04,18.09,18.02,18.08,157700.0,14.4274,14.4673,14.4114,14.4594,157700.0
2009-06-16 15:20:00,18.08,18.08,18.03,18.05,203900.0,14.4594,14.4594,14.4194,14.4354,203900.0
2009-06-16 15:30:00,18.05,18.09,18.05,18.08,95900.0,14.4354,14.4673,14.4354,14.4594,95900.0
2009-06-16 15:40:00,18.08,18.1,18.04,18.04,212600.0,14.4594,14.4753,14.4274,14.4274,212600.0
2009-06-16 15:50:00,18.04,18.05,17.95,17.96,432600.0,14.4274,14.4354,14.3554,14.3634,432600.0
2009-06-17 09:30:00,18.01,18.07,17.99,18.04,208700.0,14.4034,14.4514,14.3874,14.4274,208700.0
2009-06-17 09:40:00,18.03,18.03,17.95,17.96,121900.0,14.4194,14.4194,14.3554,14.3634,121900.0
2009-06-17 09:50:00,17.96,18.0,17.94,17.95,228600.0,14.3634,14.3954,14.3474,14.3554,228600.0
2009-06-17 10:00:00,17.94,18.03,17.92,18.01,249700.0,14.3474,14.4194,14.3314,14.4034,249700.0
2009-06-17 10:10:00,18.01,18.02,17.96,17.99,212300.0,14.4034,14.4114,14.3634,14.3874,212300.0
2009-06-17 10:20:00,17.98,17.99,17.92,17.96,147300.0,14.3794,14.3874,14.3314,14.3634,147300.0
2009-06-17 10:30:00,17.96,17.96,17.91,17.93,378200.0,14.3634,14.3634,14.3234,14.3394,378200.0
2009-06-17 10:40:00,17.92,17.95,17.88,17.92,139100.0,14.3314,14.3554,14.2994,14.3314,139100.0
2009-06-17 10:50:00,17.91,17.98,17.9,17.95,153600.0,14.3234,14.3794,14.3154,14.3554,153600.0
2009-06-17 11:00:00,17.95,17.99,17.95,17.99,129600.0,14.3554,14.3874,14.3554,14.3874,129600.0
2009-06-17 11:10:00,17.99,18.04,17.96,18.04,160200.0,14.3874,14.4274,14.3634,14.4274,160200.0
2009-06-17 11:20:00,18.04,18.06,18.03,18.04,84300.0,14.4274,14.4434,14.4194,14.4274,84300.0
2009-06-17 11:30:00,18.04,18.06,18.01,18.01,151700.0,14.4274,14.4434,14.4034,14.4034,151700.0
2009-06-17 11:40:00,18.02,18.05,18.01,18.05,620000.0,14.4114,14.4354,14.4034,14.4354,620000.0
2009-06-17 11:50:00,18.05,18.05,18.0,18.05,273800.0,14.4354,14.4354,14.3954,14.4354,273800.0
2009-06-17 12:00:00,18.05,18.1,18.05,18.1,162000.0,14.4354,14.4753,14.4354,14.4753,162000.0
2009-06-17 12:10:00,18.09,18.1,18.07,18.08,36900.0,14.4673,14.4753,14.4514,14.4594,36900.0
2009-06-17 12:20:00,18.09,18.14,18.09,18.1,57300.0,14.4673,14.5073,14.4673,14.4753,57300.0
2009-06-17 12:30:00,18.1,18.1,18.06,18.08,59600.0,14.4753,14.4753,14.4434,14.4594,59600.0
2009-06-17 12:40:00,18.09,18.1,18.06,18.07,171100.0,14.4673,14.4753,14.4434,14.4514,171100.0
2009-06-17 12:50:00,18.06,18.08,18.05,18.07,70800.0,14.4434,14.4594,14.4354,14.4514,70800.0
2009-06-17 13:00:00,18.06,18.09,18.06,18.08,235500.0,14.4434,14.4673,14.4434,14.4594,235500.0
2009-06-17 13:10:00,18.08,18.11,18.07,18.08,263400.0,14.4594,14.4833,14.4514,14.4594,263400.0
2009-06-17 13:20:00,18.09,18.15,18.09,18.15,260300.0,14.4673,14.5153,14.4673,14.5153,260300.0
2009-06-17 13:30:00,18.14,18.17,18.13,18.17,140300.0,14.5073,14.5313,14.4993,14.5313,140300.0
2009-06-17 13:40:00,18.17,18.2,18.16,18.18,267000.0,14.5313,14.5553,14.5233,14.5393,267000.0
2009-06-17 13:50:00,18.18,18.19,18.16,18.17,208600.0,14.5393,14.5473,14.5233,14.5313,208600.0
2009-06-17 14:00:00,18.16,18.19,18.14,18.14,153800.0,14.5233,14.5473,14.5073,14.5073,153800.0
2009-06-17 14:10:00,18.15,18.18,18.15,18.17,243300.0,14.5153,14.5393,14.5153,14.5313,243300.0
2009-06-17 14:20:00,18.16,18.18,18.15,18.18,297300.0,14.5233,14.5393,14.5153,14.5393,297300.0
2009-06-17 14:30:00,18.18,18.18,18.13,18.14,90600.0,14.5393,14.5393,14.4993,14.5073,90600.0
2009-06-17 14:40:00,18.13,18.13,18.09,18.1,140700.0,14.4993,14.4993,14.4673,14.4753,140700.0
2009-06-17 14:50:00,18.1,18.12,18.08,18.11,67700.0,14.4753,14.4913,14.4594,14.4833,67700.0
2009-06-17 15:00:00,18.11,18.15,18.08,18.11,87600.0,14.4833,14.5153,14.4594,14.4833,87600.0
2009-06-17 15:10:00,18.11,18.13,18.09,18.12,121700.0,14.4833,14.4993,14.4673,14.4913,121700.0
2009-06-17 15:20:00,18.12,18.14,18.05,18.06,162400.0,14.4913,14.5073,14.4354,14.4434,162400.0
2009-06-17 15:30:00,18.05,18.06,18.02,18.05,235300.0,14.4354,14.4434,14.4114,14.4354,235300.0
2009-06-17 15:40:00,18.05,18.11,18.04,18.11,301700.0,14.4354,14.4833,14.4274,14.4833,301700.0
2009-06-17 15:50:00,18.11,18.11,18.05,18.07,533200.0,14.4833,14.4833,14.4354,14.4514,533200.0
2009-06-18 09:30:00,18.06,18.09,17.94,17.94,141000.0,14.4434,14.4673,14.3474,14.3474,141000.0
2009-06-18 09:40:00,17.95,18.01,17.94,18.0,482100.0,14.3554,14.4034,14.3474,14.3954,482100.0
2009-06-18 09:50:00,17.99,18.06,17.95,18.03,186500.0,14.3874,14.4434,14.3554,14.4194,186500.0
2009-06-18 10:00:00,18.05,18.1,18.04,18.07,516700.0,14.4354,14.4753,14.4274,14.4514,516700.0
2009-06-18 10:10:00,18.08,18.13,18.06,18.06,240400.0,14.4594,14.4993,14.4434,14.4434,240400.0
2009-06-18 10:20:00,18.06,18.06,18.02,18.04,125600.0,14.4434,14.4434,14.4114,14.4274,125600.0
2009-06-18 10:30:00,18.04,18.05,18.02,18.03,78300.0,14.4274,14.4354,14.4114,14.4194,78300.0
2009-06-18 10:40:00,18.02,18.02,17.98,17.98,56800.0,14.4114,14.4114,14.3794,14.3794,56800.0
2009-06-18 10:50:00,17.98,18.0,17.97,17.99,60800.0,14.3794,14.3954,14.3714,14.3874,60800.0
2009-06-18 11:00:00,17.99,18.03,17.99,18.0,792200.0,14.3874,14.4194,14.3874,14.3954,792200.0
2009-06-18 11:10:00,18.0,18.03,18.0,18.02,63500.0,14.3954,14.4194,14.3954,14.4114,63500.0
2009-06-18 11:20:00,18.03,18.03,18.01,18.01,44000.0,14.4194,14.4194,14.4034,14.4034,44000.0
2009-06-18 11:30:00,18.02,18.02,17.99,18.01,371300.0,14.4114,14.4114,14.3874,14.4034,371300.0
2009-06-18 11:40:00,18.0,18.01,17.98,17.98,56300.0,14.3954,14.4034,14.3794,14.3794,56300.0
2009-06-18 11:50:00,17.99,18.02,17.98,18.02,82300.0,14.3874,14.4114,14.3794,14.4114,82300.0
2009-06-18 12:00:00,18.02,18.03,18.01,18.03,65300.0,14.4114,14.4194,14.4034,14.4194,65300.0
2009-06-18 12:10:00,18.03,18.04,18.02,18.03,68500.0,14.4194,14.4274,14.4114,14.4194,68500.0
2009-06-18 12:20:00,18.02,18.03,18.0,18.02,85500.0,14.4114,14.4194,14.3954,14.4114,85500.0
2009-06-18 12:30:00,18.03,18.04,18.01,18.02,40300.0,14.4194,14.4274,14.4034,14.4114,40300.0
2009-06-18 12:40:00,18.02,18.07,18.0,18.07,544700.0,14.4114,14.4514,14.3954,14.4514,544700.0
2009-06-18 12:50:00,18.07,18.08,18.05,18.08,34000.0,14.4514,14.4594,14.4354,14.4594,34000.0
2009-06-18 13:00:00,18.08,18.1,18.06,18.1,59000.0,14.4594,14.4753,14.4434,14.4753,59000.0
2009-06-18 13:10:00,18.09,18.09,18.05,18.06,80100.0,14.4673,14.4673,14.4354,14.4434,80100.0
2009-06-18 13:20:00,18.07,18.08,18.05,18.08,59700.0,14.4514,14.4594,14.4354,14.4594,59700.0
2009-06-18 13:30:00,18.08,18.09,18.04,18.05,84800.0,14.4594,14.4673,14.4274,14.4354,84800.0
2009-06-18 13:40:00,18.04,18.08,18.04,18.08,31100.0,14.4274,14.4594,14.4274,14.4594,31100.0
2009-06-18 13:50:00,18.08,18.08,18.04,18.04,78500.0,14.4594,14.4594,14.4274,14.4274,78500.0
2009-06-18 14:00:00,18.05,18.06,18.02,18.04,68100.0,14.4354,14.4434,14.4114,14.4274,68100.0
2009-06-18 14:10:00,18.04,18.05,18.02,18.04,76700.0,14.4274,14.4354,14.4114,14.4274,76700.0
2009-06-18 14:20:00,18.05,18.05,18.01,18.04,68100.0,14.4354,14.4354,14.4034,14.4274,68100.0
2009-06-18 14:30:00,18.04,18.05,18.02,18.03,211400.0,14.4274,14.4354,14.4114,14.4194,211400.0
2009-06-18 14:40:00,18.02,18.06,18.02,18.04,120200.0,14.4114,14.4434,14.4114,14.4274,120200.0
2009-06-18 14:50:00,18.05,18.07,18.03,18.06,118600.0,14.4354,14.4514,14.4194,14.4434,118600.0
2009-06-18 15:00:00,18.05,18.07,18.04,18.07,122800.0,14.4354,14.4514,14.4274,14.4514,122800.0
2009-06-18 15:10:00,18.07,18.08,18.05,18.08,106000.0,14.4514,14.4594,14.4354,14.4594,106000.0
2009-06-18 15:20:00,18.08,18.08,18.02,18.03,299400.0,14.4594,14.4594,14.4114,14.4194,299400.0
2009-06-18 15:30:00,18.04,18.06,18.01,18.03,119200.0,14.4274,14.4434,14.4034,14.4194,119200.0
2009-06-18 15:40:00,18.02,18.06,18.0,18.02,262900.0,14.4114,14.4434,14.3954,14.4114,262900.0
2009-06-18 15:50:00,18.02,18.02,17.98,18.0,555200.0,14.4114,14.4114,14.3794,14.3954,555200.0
2009-06-19 09:30:00,18.08,18.11,18.04,18.06,258100.0,14.5237,14.5478,14.4916,14.5076,258100.0
2009-06-19 09:40:00,18.07,18.12,18.06,18.08,151700.0,14.5157,14.5558,14.5076,14.5237,151700.0
2009-06-19 09:50:00,18.08,18.13,18.07,18.12,255900.0,14.5237,14.5639,14.5157,14.5558,255900.0
2009-06-19 10:00:00,18.12,18.13,18.11,18.12,124500.0,14.5558,14.5639,14.5478,14.5558,124500.0
2009-06-19 10:10:00,18.12,18.12,18.06,18.11,93500.0,14.5558,14.5558,14.5076,14.5478,93500.0
2009-06-19 10:20:00,18.1,18.11,18.08,18.09,189600.0,14.5398,14.5478,14.5237,14.5317,189600.0
2009-06-19 10:30:00,18.09,18.13,18.08,18.12,123000.0,14.5317,14.5639,14.5237,14.5558,123000.0
2009-06-19 10:40:00,18.11,18.13,18.09,18.13,118200.0,14.5478,14.5639,14.5317,14.5639,118200.0
2009-06-19 10:50:00,18.13,18.17,18.12,18.15,77800.0,14.5639,14.596,14.5558,14.5799,77800.0
2009-06-19 11:00:00,18.15,18.17,18.14,18.14,154200.0,14.5799,14.596,14.5719,14.5719,154200.0
2009-06-19 11:10:00,18.14,18.15,18.12,18.12,136700.0,14.5719,14.5799,14.5558,14.5558,136700.0
2009-06-19 11:20:00,18.13,18.14,18.11,18.11,93700.0,14.5639,14.5719,14.5478,14.5478,93700.0
2009-06-19 11:30:00,18.12,18.12,18.08,18.11,190600.0,14.5558,14.5558,14.5237,14.5478,190600.0
2009-06-19 11:40:00,18.1,18.12,18.09,18.09,438800.0,14.5398,14.5558,14.5317,14.5317,438800.0
2009-06-19 11:50:00,18.09,18.1,18.08,18.1,113600.0,14.5317,14.5398,14.5237,14.5398,113600.0
2009-06-19 12:00:00,18.1,18.1,18.07,18.07,281300.0,14.5398,14.5398,14.5157,14.5157,281300.0
2009-06-19 12:10:00,18.08,18.08,18.04,18.05,306800.0,14.5237,14.5237,14.4916,14.4996,306800.0
2009-06-19 12:20:00,18.05,18.06,18.0,18.0,606900.0,14.4996,14.5076,14.4594,14.4594,606900.0
2009-06-19 12:30:00,18.01,18.02,17.99,18.01,846200.0,14.4675,14.4755,14.4514,14.4675,846200.0
2009-06-19 12:40:00,18.02,18.03,18.01,18.01,172200.0,14.4755,14.4835,14.4675,14.4675,172200.0
2009-06-19 12:50:00,18.01,18.03,18.0,18.0,255100.0,14.4675,14.4835,14.4594,14.4594,255100.0
2009-06-19 13:00:00,18.0,18.03,18.0,18.02,498300.0,14.4594,14.4835,14.4594,14.4755,498300.0
2009-06-19 13:10:00,18.02,18.04,18.01,18.03,133200.0,14.4755,14.4916,14.4675,14.4835,133200.0
2009-06-19 13:20:00,18.03,18.04,18.0,18.03,169900.0,14.4835,14.4916,14.4594,14.4835,169900.0
2009-06-19 13:30:00,18.02,18.07,18.02,18.05,284000.0,14.4755,14.5157,14.4755,14.4996,284000.0
2009-06-19 13:40:00,18.06,18.07,18.03,18.04,298300.0,14.5076,14.5157,14.4835,14.4916,298300.0
2009-06-19 13:50:00,18.04,18.06,18.03,18.03,289700.0,14.4916,14.5076,14.4835,14.4835,289700.0
2009-06-19 14:00:00,18.03,18.05,18.02,18.02,106500.0,14.4835,14.4996,14.4755,14.4755,106500.0
2009-06-19 14:10:00,18.02,18.03,17.96,17.97,147500.0,14.4755,14.4835,14.4273,14.4353,147500.0
2009-06-19 14:20:00,17.97,17.99,17.96,17.98,145000.0,14.4353,14.4514,14.4273,14.4434,145000.0
2009-06-19 14:30:00,17.98,18.02,17.98,17.99,228500.0,14.4434,14.4755,14.4434,14.4514,228500.0
2009-06-19 14:40:00,17.99,18.01,17.99,17.99,88200.0,14.4514,14.4675,14.4514,14.4514,88200.0
2009-06-19 14:50:00,18.0,18.02,17.98,18.0,281700.0,14.4594,14.4755,14.4434,14.4594,281700.0
2009-06-19 15:00:00,18.01,18.03,17.99,18.01,189600.0,14.4675,14.4835,14.4514,14.4675,189600.0
2009-06-19 15:10:00,18.0,18.06,18.0,18.06,156300.0,14.4594,14.5076,14.4594,14.5076,156300.0
2009-06-19 15:20:00,18.06,18.1,18.05,18.09,271000.0,14.5076,14.5398,14.4996,14.5317,271000.0
2009-06-19 15:30:00,18.09,18.11,18.07,18.07,497400.0,14.5317,14.5478,14.5157,14.5157,497400.0
2009-06-19 15:40:00,18.08,18.09,18.03,18.08,474900.0,14.5237,14.5317,14.4835,14.5237,474900.0
2009-06-19 15:50:00,18.07,18.11,18.04,18.09,1450900.0,14.5157,14.5478,14.4916,14.5317,1450900.0
2009-06-22 09:30:00,17.94,18.0,17.89,17.94,295400.0,14.4112,14.4594,14.3711,14.4112,295400.0
2009-06-22 09:40:00,17.95,17.95,17.86,17.89,182500.0,14.4193,14.4193,14.347,14.3711,182500.0
2009-06-22 09:50:00,17.9,17.92,17.84,17.86,228100.0,14.3791,14.3952,14.3309,14.347,228100.0
2009-06-22 10:00:00,17.86,17.86,17.82,17.86,142800.0,14.347,14.347,14.3148,14.347,142800.0
2009-06-22 10:10:00,17.86,17.86,17.79,17.79,168900.0,14.347,14.347,14.2907,14.2907,168900.0
2009-06-22 10:20:00,17.8,17.83,17.79,17.81,299600.0,14.2988,14.3229,14.2907,14.3068,299600.0
2009-06-22 10:30:00,17.81,17.81,17.75,17.78,156100.0,14.3068,14.3068,14.2586,14.2827,156100.0
2009-06-22 10:40:00,17.78,17.79,17.74,17.77,72900.0,14.2827,14.2907,14.2506,14.2747,72900.0
2009-06-22 10:50:00,17.77,17.8,17.75,17.75,53500.0,14.2747,14.2988,14.2586,14.2586,53500.0
2009-06-22 11:00:00,17.76,17.76,17.72,17.73,62200.0,14.2666,14.2666,14.2345,14.2425,62200.0
2009-06-22 11:10:00,17.73,17.75,17.72,17.75,81600.0,14.2425,14.2586,14.2345,14.2586,81600.0
2009-06-22 11:20:00,17.75,17.78,17.74,17.75,88500.0,14.2586,14.2827,14.2506,14.2586,88500.0
2009-06-22 11:30:00,17.75,17.76,17.68,17.69,191600.0,14.2586,14.2666,14.2024,14.2104,191600.0
2009-06-22 11:40:00,17.68,17.71,17.67,17.67,100700.0,14.2024,14.2265,14.1943,14.1943,100700.0
2009-06-22 11:50:00,17.68,17.69,17.65,17.68,235100.0,14.2024,14.2104,14.1783,14.2024,235100.0
2009-06-22 12:00:00,17.68,17.69,17.65,17.66,369200.0,14.2024,14.2104,14.1783,14.1863,369200.0
2009-06-22 12:10:00,17.67,17.69,17.65,17.68,341900.0,14.1943,14.2104,14.1783,14.2024,341900.0
2009-06-22 12:20:00,17.67,17.68,17.64,17.65,378900.0,14.1943,14.2024,14.1702,14.1783,378900.0
2009-06-22 12:30:00,17.66,17.68,17.65,17.66,167100.0,14.1863,14.2024,14.1783,14.1863,167100.0
2009-06-22 12:40:00,17.65,17.67,17.64,17.65,88400.0,14.1783,14.1943,14.1702,14.1783,88400.0
2009-06-22 12:50:00,17.65,17.67,17.64,17.67,65700.0,14.1783,14.1943,14.1702,14.1943,65700.0
2009-06-22 13:00:00,17.66,17.67,17.65,17.66,143100.0,14.1863,14.1943,14.1783,14.1863,143100.0
2009-06-22 13:10:00,17.66,17.67,17.62,17.64,82800.0,14.1863,14.1943,14.1542,14.1702,82800.0
2009-06-22 13:20:00,17.63,17.64,17.61,17.63,206500.0,14.1622,14.1702,14.1461,14.1622,206500.0
2009-06-22 13:30:00,17.64,17.67,17.63,17.67,47800.0,14.1702,14.1943,14.1622,14.1943,47800.0
2009-06-22 13:40:00,17.67,17.68,17.65,17.67,58400.0,14.1943,14.2024,14.1783,14.1943,58400.0
2009-06-22 13:50:00,17.67,17.68,17.65,17.68,53400.0,14.1943,14.2024,14.1783,14.2024,53400.0
2009-06-22 14:00:00,17.67,17.68,17.66,17.67,85900.0,14.1943,14.2024,14.1863,14.1943,85900.0
2009-06-22 14:10:00,17.67,17.69,17.66,17.69,138200.0,14.1943,14.2104,14.1863,14.2104,138200.0
2009-06-22 14:20:00,17.68,17.71,17.68,17.68,453300.0,14.2024,14.2265,14.2024,14.2024,453300.0
2009-06-22 14:30:00,17.68,17.71,17.66,17.71,423300.0,14.2024,14.2265,14.1863,14.2265,423300.0
2009-06-22 14:40:00,17.71,17.71,17.67,17.7,206900.0,14.2265,14.2265,14.1943,14.2184,206900.0
2009-06-22 14:50:00,17.7,17.7,17.67,17.68,112300.0,14.2184,14.2184,14.1943,14.2024,112300.0
2009-06-22 15:00:00,17.68,17.73,17.68,17.71,107100.0,14.2024,14.2425,14.2024,14.2265,107100.0
2009-06-22 15:10:00,17.71,17.73,17.68,17.72,149200.0,14.2265,14.2425,14.2024,14.2345,149200.0
2009-06-22 15:20:00,17.72,17.72,17.69,17.71,87100.0,14.2345,14.2345,14.2104,14.2265,87100.0
2009-06-22 15:30:00,17.71,17.76,17.69,17.75,130100.0,14.2265,14.2666,14.2104,14.2586,130100.0
2009-06-22 15:40:00,17.75,17.75,17.68,17.71,222500.0,14.2586,14.2586,14.2024,14.2265,222500.0
2009-06-22 15:50:00,17.71,17.71,17.64,17.65,899300.0,14.2265,14.2265,14.1702,14.1783,899300.0
2009-06-23 09:30:00,17.68,17.72,17.64,17.64,101400.0,14.2024,14.2345,14.1702,14.1702,101400.0
2009-06-23 09:40:00,17.65,17.67,17.56,17.59,187800.0,14.1783,14.1943,14.106,14.1301,187800.0
2009-06-23 09:50:00,17.6,17.65,17.59,17.61,171400.0,14.1381,14.1783,14.1301,14.1461,171400.0
2009-06-23 10:00:00,17.6,17.66,17.55,17.6,292400.0,14.1381,14.1863,14.0979,14.1381,292400.0
2009-06-23 10:10:00,17.6,17.62,17.53,17.6,361400.0,14.1381,14.1542,14.0819,14.1381,361400.0
2009-06-23 10:20:00,17.6,17.64,17.58,17.58,93100.0,14.1381,14.1702,14.122,14.122,93100.0
2009-06-23 10:30:00,17.58,17.63,17.58,17.6,206500.0,14.122,14.1622,14.122,14.1381,206500.0
2009-06-23 10:40:00,17.61,17.61,17.54,17.57,164700.0,14.1461,14.1461,14.0899,14.114,164700.0
2009-06-23 10:50:00,17.56,17.6,17.55,17.6,158400.0,14.106,14.1381,14.0979,14.1381,158400.0
2009-06-23 11:00:00,17.6,17.6,17.55,17.56,112100.0,14.1381,14.1381,14.0979,14.106,112100.0
2009-06-23 11:10:00,17.55,17.6,17.54,17.6,67400.0,14.0979,14.1381,14.0899,14.1381,67400.0
2009-06-23 11:20:00,17.6,17.63,17.58,17.62,311800.0,14.1381,14.1622,14.122,14.1542,311800.0
2009-06-23 11:30:00,17.62,17.66,17.62,17.64,64200.0,14.1542,14.1863,14.1542,14.1702,64200.0
2009-06-23 11:40:00,17.64,17.66,17.61,17.66,287200.0,14.1702,14.1863,14.1461,14.1863,287200.0
2009-06-23 11:50:00,17.66,17.69,17.65,17.69,180800.0,14.1863,14.2104,14.1783,14.2104,180800.0
2009-06-23 12:00:00,17.69,17.71,17.68,17.7,64100.0,14.2104,14.2265,14.2024,14.2184,64100.0
2009-06-23 12:10:00,17.69,17.69,17.64,17.66,204000.0,14.2104,14.2104,14.1702,14.1863,204000.0
2009-06-23 12:20:00,17.66,17.67,17.64,17.66,56600.0,14.1863,14.1943,14.1702,14.1863,56600.0
2009-06-23 12:30:00,17.66,17.71,17.65,17.7,109600.0,14.1863,14.2265,14.1783,14.2184,109600.0
2009-06-23 12:40:00,17.69,17.71,17.68,17.7,161400.0,14.2104,14.2265,14.2024,14.2184,161400.0
2009-06-23 12:50:00,17.7,17.7,17.65,17.66,36000.0,14.2184,14.2184,14.1783,14.1863,36000.0
2009-06-23 13:00:00,17.66,17.7,17.65,17.69,128800.0,14.1863,14.2184,14.1783,14.2104,128800.0
2009-06-23 13:10:00,17.69,17.71,17.68,17.7,50000.0,14.2104,14.2265,14.2024,14.2184,50000.0
2009-06-23 13:20:00,17.71,17.71,17.66,17.66,36700.0,14.2265,14.2265,14.1863,14.1863,36700.0
2009-06-23 13:30:00,17.67,17.68,17.66,17.68,46200.0,14.1943,14.2024,14.1863,14.2024,46200.0
2009-06-23 13:40:00,17.68,17.68,17.65,17.65,153500.0,14.2024,14.2024,14.1783,14.1783,153500.0
2009-06-23 13:50:00,17.64,17.66,17.63,17.63,127000.0,14.1702,14.1863,14.1622,14.1622,127000.0
2009-06-23 14:00:00,17.63,17.68,17.61,17.66,117200.0,14.1622,14.2024,14.1461,14.1863,117200.0
2009-06-23 14:10:00,17.67,17.73,17.66,17.72,58500.0,14.1943,14.2425,14.1863,14.2345,58500.0
2009-06-23 14:20:00,17.72,17.73,17.71,17.71,41800.0,14.2345,14.2425,14.2265,14.2265,41800.0
2009-06-23 14:30:00,17.72,17.72,17.67,17.67,63900.0,14.2345,14.2345,14.1943,14.1943,63900.0
2009-06-23 14:40:00,17.68,17.69,17.65,17.68,84000.0,14.2024,14.2104,14.1783,14.2024,84000.0
2009-06-23 14:50:00,17.68,17.73,17.68,17.7,54500.0,14.2024,14.2425,14.2024,14.2184,54500.0
2009-06-23 15:00:00,17.71,17.71,17.67,17.67,71100.0,14.2265,14.2265,14.1943,14.1943,71100.0
2009-06-23 15:10:00,17.67,17.72,17.66,17.71,153500.0,14.1943,14.2345,14.1863,14.2265,153500.0
2009-06-23 15:20:00,17.7,17.74,17.68,17.74,110700.0,14.2184,14.2506,14.2024,14.2506,110700.0
2009-06-23 15:30:00,17.73,17.73,17.68,17.71,222300.0,14.2425,14.2425,14.2024,14.2265,222300.0
2009-06-23 15:40:00,17.71,17.74,17.69,17.74,254700.0,14.2265,14.2506,14.2104,14.2506,254700.0
2009-06-23 15:50:00,17.74,17.74,17.66,17.66,441500.0,14.2506,14.2506,14.1863,14.1863,441500.0
2009-06-24 09:30:00,17.84,17.91,17.79,17.88,185500.0,14.3309,14.3871,14.2907,14.363,185500.0
2009-06-24 09:40:00,17.88,17.91,17.88,17.91,150000.0,14.363,14.3871,14.363,14.3871,150000.0
2009-06-24 09:50:00,17.91,17.94,17.9,17.93,51800.0,14.3871,14.4112,14.3791,14.4032,51800.0
2009-06-24 10:00:00,17.91,17.98,17.9,17.97,240200.0,14.3871,14.4434,14.3791,14.4353,240200.0
2009-06-24 10:10:00,17.97,18.0,17.97,18.0,56300.0,14.4353,14.4594,14.4353,14.4594,56300.0
2009-06-24 10:20:00,18.0,18.03,18.0,18.02,54700.0,14.4594,14.4835,14.4594,14.4755,54700.0
2009-06-24 10:30:00,18.02,18.03,17.99,18.01,124500.0,14.4755,14.4835,14.4514,14.4675,124500.0
2009-06-24 10:40:00,18.02,18.05,17.99,18.04,35800.0,14.4755,14.4996,14.4514,14.4916,35800.0
2009-06-24 10:50:00,18.05,18.07,18.03,18.04,85100.0,14.4996,14.5157,14.4835,14.4916,85100.0
2009-06-24 11:00:00,18.04,18.06,18.03,18.04,33600.0,14.4916,14.5076,14.4835,14.4916,33600.0
2009-06-24 11:10:00,18.04,18.05,18.02,18.04,137400.0,14.4916,14.4996,14.4755,14.4916,137400.0
2009-06-24 11:20:00,18.04,18.07,18.03,18.06,129300.0,14.4916,14.5157,14.4835,14.5076,129300.0
2009-06-24 11:30:00,18.06,18.06,18.05,18.05,21800.0,14.5076,14.5076,14.4996,14.4996,21800.0
2009-06-24 11:40:00,18.04,18.05,18.03,18.03,35200.0,14.4916,14.4996,14.4835,14.4835,35200.0
2009-06-24 11:50:00,18.03,18.04,18.01,18.03,110600.0,14.4835,14.4916,14.4675,14.4835,110600.0
2009-06-24 12:00:00,18.04,18.04,18.02,18.02,25000.0,14.4916,14.4916,14.4755,14.4755,25000.0
2009-06-24 12:10:00,18.02,18.03,18.0,18.0,36700.0,14.4755,14.4835,14.4594,14.4594,36700.0
2009-06-24 12:20:00,18.0,18.01,17.99,18.0,75400.0,14.4594,14.4675,14.4514,14.4594,75400.0
2009-06-24 12:30:00,18.0,18.02,18.0,18.02,55700.0,14.4594,14.4755,14.4594,14.4755,55700.0
2009-06-24 12:40:00,18.0,18.01,17.98,18.01,37700.0,14.4594,14.4675,14.4434,14.4675,37700.0
2009-06-24 12:50:00,18.01,18.02,18.0,18.01,427900.0,14.4675,14.4755,14.4594,14.4675,427900.0
2009-06-24 13:00:00,18.01,18.03,18.0,18.03,25300.0,14.4675,14.4835,14.4594,14.4835,25300.0
2009-06-24 13:10:00,18.03,18.04,18.02,18.03,46000.0,14.4835,14.4916,14.4755,14.4835,46000.0
2009-06-24 13:20:00,18.03,18.03,17.99,18.0,192700.0,14.4835,14.4835,14.4514,14.4594,192700.0
2009-06-24 13:30:00,18.0,18.01,17.97,18.01,441100.0,14.4594,14.4675,14.4353,14.4675,441100.0
2009-06-24 13:40:00,18.01,18.01,17.96,17.96,439600.0,14.4675,14.4675,14.4273,14.4273,439600.0
2009-06-24 13:50:00,17.97,17.99,17.96,17.96,41600.0,14.4353,14.4514,14.4273,14.4273,41600.0
2009-06-24 14:00:00,17.97,18.0,17.97,17.99,55000.0,14.4353,14.4594,14.4353,14.4514,55000.0
2009-06-24 14:10:00,17.99,18.01,17.96,17.99,97400.0,14.4514,14.4675,14.4273,14.4514,97400.0
2009-06-24 14:20:00,17.99,18.02,17.9,17.93,258100.0,14.4514,14.4755,14.3791,14.4032,258100.0
2009-06-24 14:30:00,17.93,17.94,17.86,17.86,278500.0,14.4032,14.4112,14.347,14.347,278500.0
2009-06-24 14:40:00,17.86,17.94,17.86,17.91,504200.0,14.347,14.4112,14.347,14.3871,504200.0
2009-06-24 14:50:00,17.9,17.96,17.9,17.92,136000.0,14.3791,14.4273,14.3791,14.3952,136000.0
2009-06-24 15:00:00,17.92,17.95,17.83,17.85,259700.0,14.3952,14.4193,14.3229,14.3389,259700.0
2009-06-24 15:10:00,17.85,17.85,17.8,17.82,263900.0,14.3389,14.3389,14.2988,14.3148,263900.0
2009-06-24 15:20:00,17.82,17.9,17.82,17.88,224900.0,14.3148,14.3791,14.3148,14.363,224900.0
2009-06-24 15:30:00,17.88,17.9,17.85,17.87,214500.0,14.363,14.3791,14.3389,14.355,214500.0
2009-06-24 15:40:00,17.88,17.92,17.83,17.92,384300.0,14.363,14.3952,14.3229,14.3952,384300.0
2009-06-24 15:50:00,17.92,17.92,17.86,17.91,509000.0,14.3952,14.3952,14.347,14.3871,509000.0
2009-06-25 09:30:00,17.82,17.88,17.75,17.8,316100.0,14.3148,14.363,14.2586,14.2988,316100.0
2009-06-25 09:40:00,17.81,17.9,17.81,17.87,221000.0,14.3068,14.3791,14.3068,14.355,221000.0
2009-06-25 09:50:00,17.86,18.01,17.86,17.99,198100.0,14.347,14.4675,14.347,14.4514,198100.0
2009-06-25 10:00:00,17.99,18.06,17.99,18.05,159700.0,14.4514,14.5076,14.4514,14.4996,159700.0
2009-06-25 10:10:00,18.05,18.11,18.05,18.09,169500.0,14.4996,14.5478,14.4996,14.5317,169500.0
2009-06-25 10:20:00,18.1,18.1,18.06,18.09,900700.0,14.5398,14.5398,14.5076,14.5317,900700.0
2009-06-25 10:30:00,18.08,18.09,18.05,18.07,316800.0,14.5237,14.5317,14.4996,14.5157,316800.0
2009-06-25 10:40:00,18.07,18.07,18.04,18.05,90400.0,14.5157,14.5157,14.4916,14.4996,90400.0
2009-06-25 10:50:00,18.04,18.06,18.03,18.04,116300.0,14.4916,14.5076,14.4835,14.4916,116300.0
2009-06-25 11:00:00,18.04,18.07,18.04,18.05,328800.0,14.4916,14.5157,14.4916,14.4996,328800.0
2009-06-25 11:10:00,18.05,18.06,18.03,18.05,50300.0,14.4996,14.5076,14.4835,14.4996,50300.0
2009-06-25 11:20:00,18.05,18.11,18.05,18.11,87800.0,14.4996,14.5478,14.4996,14.5478,87800.0
2009-06-25 11:30:00,18.11,18.17,18.11,18.14,78300.0,14.5478,14.596,14.5478,14.5719,78300.0
2009-06-25 11:40:00,18.15,18.18,18.14,18.17,349000.0,14.5799,14.604,14.5719,14.596,349000.0
2009-06-25 11:50:00,18.16,18.2,18.14,18.19,258500.0,14.588,14.6201,14.5719,14.6121,258500.0
2009-06-25 12:00:00,18.2,18.21,18.17,18.19,213900.0,14.6201,14.6281,14.596,14.6121,213900.0
2009-06-25 12:10:00,18.19,18.2,18.16,18.16,241000.0,14.6121,14.6201,14.588,14.588,241000.0
2009-06-25 12:20:00,18.17,18.19,18.16,18.18,91300.0,14.596,14.6121,14.588,14.604,91300.0
2009-06-25 12:30:00,18.19,18.21,18.15,18.15,130600.0,14.6121,14.6281,14.5799,14.5799,130600.0
2009-06-25 12:40:00,18.15,18.18,18.15,18.16,112900.0,14.5799,14.604,14.5799,14.588,112900.0
2009-06-25 12:50:00,18.17,18.17,18.14,18.14,75100.0,14.596,14.596,14.5719,14.5719,75100.0
2009-06-25 13:00:00,18.14,18.24,18.14,18.22,224200.0,14.5719,14.6522,14.5719,14.6362,224200.0
2009-06-25 13:10:00,18.23,18.25,18.21,18.24,147400.0,14.6442,14.6603,14.6281,14.6522,147400.0
2009-06-25 13:20:00,18.24,18.25,18.21,18.22,41600.0,14.6522,14.6603,14.6281,14.6362,41600.0
2009-06-25 13:30:00,18.22,18.23,18.19,18.2,98400.0,14.6362,14.6442,14.6121,14.6201,98400.0
2009-06-25 13:40:00,18.21,18.21,18.19,18.2,40400.0,14.6281,14.6281,14.6121,14.6201,40400.0
2009-06-25 13:50:00,18.2,18.21,18.18,18.19,77300.0,14.6201,14.6281,14.604,14.6121,77300.0
2009-06-25 14:00:00,18.2,18.21,18.15,18.16,80000.0,14.6201,14.6281,14.5799,14.588,80000.0
2009-06-25 14:10:00,18.15,18.16,18.12,18.13,150400.0,14.5799,14.588,14.5558,14.5639,150400.0
2009-06-25 14:20:00,18.14,18.16,18.13,18.16,141600.0,14.5719,14.588,14.5639,14.588,141600.0
2009-06-25 14:30:00,18.17,18.17,18.14,18.14,95400.0,14.596,14.596,14.5719,14.5719,95400.0
2009-06-25 14:40:00,18.13,18.16,18.12,18.16,250800.0,14.5639,14.588,14.5558,14.588,250800.0
2009-06-25 14:50:00,18.15,18.16,18.12,18.14,216200.0,14.5799,14.588,14.5558,14.5719,216200.0
2009-06-25 15:00:00,18.14,18.18,18.12,18.18,188900.0,14.5719,14.604,14.5558,14.604,188900.0
2009-06-25 15:10:00,18.17,18.19,18.13,18.15,202600.0,14.596,14.6121,14.5639,14.5799,202600.0
2009-06-25 15:20:00,18.15,18.17,18.14,18.17,196000.0,14.5799,14.596,14.5719,14.596,196000.0
2009-06-25 15:30:00,18.17,18.17,18.08,18.11,230800.0,14.596,14.596,14.5237,14.5478,230800.0
2009-06-25 15:40:00,18.11,18.18,18.1,18.18,324100.0,14.5478,14.604,14.5398,14.604,324100.0
2009-06-25 15:50:00,18.17,18.22,18.15,18.2,1102000.0,14.596,14.6362,14.5799,14.6201,1102000.0
2009-06-26 09:30:00,18.11,18.22,18.08,18.19,563100.0,14.5478,14.6362,14.5237,14.6121,563100.0
2009-06-26 09:40:00,18.19,18.25,18.19,18.23,363100.0,14.6121,14.6603,14.6121,14.6442,363100.0
2009-06-26 09:50:00,18.22,18.25,18.14,18.17,600700.0,14.6362,14.6603,14.5719,14.596,600700.0
2009-06-26 10:00:00,18.16,18.19,18.14,18.15,240100.0,14.588,14.6121,14.5719,14.5799,240100.0
2009-06-26 10:10:00,18.16,18.19,18.12,18.17,221600.0,14.588,14.6121,14.5558,14.596,221600.0
2009-06-26 10:20:00,18.17,18.22,18.15,18.18,219100.0,14.596,14.6362,14.5799,14.604,219100.0
2009-06-26 10:30:00,18.19,18.21,18.16,18.16,200300.0,14.6121,14.6281,14.588,14.588,200300.0
2009-06-26 10:40:00,18.15,18.17,18.13,18.15,139600.0,14.5799,14.596,14.5639,14.5799,139600.0
2009-06-26 10:50:00,18.16,18.16,18.13,18.15,140400.0,14.588,14.588,14.5639,14.5799,140400.0
2009-06-26 11:00:00,18.15,18.16,18.11,18.15,317200.0,14.5799,14.588,14.5478,14.5799,317200.0
2009-06-26 11:10:00,18.16,18.17,18.14,18.16,58300.0,14.588,14.596,14.5719,14.588,58300.0
2009-06-26 11:20:00,18.16,18.16,18.13,18.15,68000.0,14.588,14.588,14.5639,14.5799,68000.0
2009-06-26 11:30:00,18.16,18.17,18.15,18.16,40700.0,14.588,14.596,14.5799,14.588,40700.0
2009-06-26 11:40:00,18.16,18.17,18.14,18.15,39800.0,14.588,14.596,14.5719,14.5799,39800.0
2009-06-26 11:50:00,18.15,18.21,18.14,18.21,127600.0,14.5799,14.6281,14.5719,14.6281,127600.0
2009-06-26 12:00:00,18.2,18.24,18.2,18.22,297200.0,14.6201,14.6522,14.6201,14.6362,297200.0
2009-06-26 12:10:00,18.22,18.23,18.2,18.2,501700.0,14.6362,14.6442,14.6201,14.6201,501700.0
2009-06-26 12:20:00,18.2,18.22,18.19,18.21,110600.0,14.6201,14.6362,14.6121,14.6281,110600.0
2009-06-26 12:30:00,18.21,18.21,18.18,18.2,94500.0,14.6281,14.6281,14.604,14.6201,94500.0
2009-06-26 12:40:00,18.2,18.24,18.19,18.24,141700.0,14.6201,14.6522,14.6121,14.6522,141700.0
2009-06-26 12:50:00,18.24,18.24,18.21,18.22,274200.0,14.6522,14.6522,14.6281,14.6362,274200.0
2009-06-26 13:00:00,18.22,18.23,18.2,18.22,225400.0,14.6362,14.6442,14.6201,14.6362,225400.0
2009-06-26 13:10:00,18.22,18.22,18.2,18.2,107200.0,14.6362,14.6362,14.6201,14.6201,107200.0
2009-06-26 13:20:00,18.21,18.22,18.19,18.21,170500.0,14.6281,14.6362,14.6121,14.6281,170500.0
2009-06-26 13:30:00,18.21,18.21,18.17,18.2,524300.0,14.6281,14.6281,14.596,14.6201,524300.0
2009-06-26 13:40:00,18.19,18.21,18.18,18.19,256800.0,14.6121,14.6281,14.604,14.6121,256800.0
2009-06-26 13:50:00,18.18,18.21,18.17,18.18,294700.0,14.604,14.6281,14.596,14.604,294700.0
2009-06-26 14:00:00,18.17,18.19,18.15,18.18,131100.0,14.596,14.6121,14.5799,14.604,131100.0
2009-06-26 14:10:00,18.18,18.19,18.17,18.18,68200.0,14.604,14.6121,14.596,14.604,68200.0
2009-06-26 14:20:00,18.18,18.19,18.17,18.18,30900.0,14.604,14.6121,14.596,14.604,30900.0
2009-06-26 14:30:00,18.18,18.19,18.17,18.19,168700.0,14.604,14.6121,14.596,14.6121,168700.0
2009-06-26 14:40:00,18.18,18.19,18.17,18.17,49600.0,14.604,14.6121,14.596,14.596,49600.0
2009-06-26 14:50:00,18.17,18.21,18.17,18.21,188900.0,14.596,14.6281,14.596,14.6281,188900.0
2009-06-26 15:00:00,18.21,18.23,18.2,18.21,102900.0,14.6281,14.6442,14.6201,14.6281,102900.0
2009-06-26 15:10:00,18.2,18.22,18.18,18.18,100200.0,14.6201,14.6362,14.604,14.604,100200.0
2009-06-26 15:20:00,18.19,18.2,18.17,18.19,143400.0,14.6121,14.6201,14.596,14.6121,143400.0
2009-06-26 15:30:00,18.19,18.2,18.17,18.18,407300.0,14.6121,14.6201,14.596,14.604,407300.0
2009-06-26 15:40:00,18.18,18.24,18.17,18.2,204800.0,14.604,14.6522,14.596,14.6201,204800.0
2009-06-26 15:50:00,18.21,18.22,18.17,18.18,647900.0,14.6281,14.6362,14.596,14.604,647900.0
2009-06-29 09:30:00,18.23,18.29,18.2,18.27,176800.0,14.6442,14.6924,14.6201,14.6763,176800.0
2009-06-29 09:40:00,18.26,18.28,18.21,18.23,127200.0,14.6683,14.6844,14.6281,14.6442,127200.0
2009-06-29 09:50:00,18.23,18.23,18.18,18.22,142100.0,14.6442,14.6442,14.604,14.6362,142100.0
2009-06-29 10:00:00,18.22,18.23,18.17,18.21,137900.0,14.6362,14.6442,14.596,14.6281,137900.0
2009-06-29 10:10:00,18.22,18.27,18.21,18.27,86700.0,14.6362,14.6763,14.6281,14.6763,86700.0
2009-06-29 10:20:00,18.27,18.29,18.24,18.28,75700.0,14.6763,14.6924,14.6522,14.6844,75700.0
2009-06-29 10:30:00,18.29,18.31,18.28,18.3,98900.0,14.6924,14.7085,14.6844,14.7004,98900.0
2009-06-29 10:40:00,18.29,18.32,18.28,18.3,70900.0,14.6924,14.7165,14.6844,14.7004,70900.0
2009-06-29 10:50:00,18.3,18.32,18.3,18.3,57600.0,14.7004,14.7165,14.7004,14.7004,57600.0
2009-06-29 11:00:00,18.29,18.31,18.28,18.31,99500.0,14.6924,14.7085,14.6844,14.7085,99500.0
2009-06-29 11:10:00,18.3,18.34,18.29,18.33,77800.0,14.7004,14.7326,14.6924,14.7245,77800.0
2009-06-29 11:20:00,18.32,18.36,18.31,18.35,71700.0,14.7165,14.7486,14.7085,14.7406,71700.0
2009-06-29 11:30:00,18.34,18.35,18.33,18.34,55100.0,14.7326,14.7406,14.7245,14.7326,55100.0
2009-06-29 11:40:00,18.34,18.37,18.33,18.36,69400.0,14.7326,14.7566,14.7245,14.7486,69400.0
2009-06-29 11:50:00,18.36,18.39,18.35,18.38,217900.0,14.7486,14.7727,14.7406,14.7647,217900.0
2009-06-29 12:00:00,18.38,18.39,18.37,18.38,47300.0,14.7647,14.7727,14.7566,14.7647,47300.0
2009-06-29 12:10:00,18.37,18.38,18.37,18.37,27600.0,14.7566,14.7647,14.7566,14.7566,27600.0
2009-06-29 12:20:00,18.38,18.38,18.36,18.36,61400.0,14.7647,14.7647,14.7486,14.7486,61400.0
2009-06-29 12:30:00,18.36,18.41,18.36,18.37,96300.0,14.7486,14.7888,14.7486,14.7566,96300.0
2009-06-29 12:40:00,18.38,18.39,18.37,18.37,28700.0,14.7647,14.7727,14.7566,14.7566,28700.0
2009-06-29 12:50:00,18.37,18.38,18.35,18.35,34200.0,14.7566,14.7647,14.7406,14.7406,34200.0
2009-06-29 13:00:00,18.36,18.37,18.34,18.36,39600.0,14.7486,14.7566,14.7326,14.7486,39600.0
2009-06-29 13:10:00,18.36,18.39,18.36,18.36,123300.0,14.7486,14.7727,14.7486,14.7486,123300.0
2009-06-29 13:20:00,18.37,18.37,18.35,18.35,179700.0,14.7566,14.7566,14.7406,14.7406,179700.0
2009-06-29 13:30:00,18.35,18.36,18.34,18.36,116200.0,14.7406,14.7486,14.7326,14.7486,116200.0
2009-06-29 13:40:00,18.36,18.37,18.34,18.34,169600.0,14.7486,14.7566,14.7326,14.7326,169600.0
2009-06-29 13:50:00,18.34,18.35,18.3,18.33,194500.0,14.7326,14.7406,14.7004,14.7245,194500.0
2009-06-29 14:00:00,18.33,18.33,18.27,18.28,305200.0,14.7245,14.7245,14.6763,14.6844,305200.0
2009-06-29 14:10:00,18.28,18.32,18.27,18.32,177600.0,14.6844,14.7165,14.6763,14.7165,177600.0
2009-06-29 14:20:00,18.32,18.32,18.3,18.31,86800.0,14.7165,14.7165,14.7004,14.7085,86800.0
2009-06-29 14:30:00,18.3,18.32,18.29,18.3,101900.0,14.7004,14.7165,14.6924,14.7004,101900.0
2009-06-29 14:40:00,18.29,18.32,18.29,18.31,89200.0,14.6924,14.7165,14.6924,14.7085,89200.0
2009-06-29 14:50:00,18.3,18.33,18.29,18.33,93300.0,14.7004,14.7245,14.6924,14.7245,93300.0
2009-06-29 15:00:00,18.33,18.34,18.31,18.33,124300.0,14.7245,14.7326,14.7085,14.7245,124300.0
2009-06-29 15:10:00,18.32,18.36,18.32,18.35,113700.0,14.7165,14.7486,14.7165,14.7406,113700.0
2009-06-29 15:20:00,18.35,18.36,18.34,18.35,137400.0,14.7406,14.7486,14.7326,14.7406,137400.0
2009-06-29 15:30:00,18.34,18.35,18.28,18.29,275800.0,14.7326,14.7406,14.6844,14.6924,275800.0
2009-06-29 15:40:00,18.28,18.32,18.27,18.29,337100.0,14.6844,14.7165,14.6763,14.6924,337100.0
2009-06-29 15:50:00,18.29,18.33,18.28,18.32,619600.0,14.6924,14.7245,14.6844,14.7165,619600.0
2009-06-30 09:30:00,18.39,18.42,18.33,18.41,404700.0,14.7727,14.7968,14.7245,14.7888,404700.0
2009-06-30 09:40:00,18.41,18.43,18.38,18.38,349800.0,14.7888,14.8048,14.7647,14.7647,349800.0
2009-06-30 09:50:00,18.38,18.39,18.34,18.39,118800.0,14.7647,14.7727,14.7326,14.7727,118800.0
2009-06-30 10:00:00,18.38,18.39,18.24,18.3,857200.0,14.7647,14.7727,14.6522,14.7004,857200.0
2009-06-30 10:10:00,18.29,18.32,18.26,18.26,241700.0,14.6924,14.7165,14.6683,14.6683,241700.0
2009-06-30 10:20:00,18.26,18.27,18.19,18.21,205300.0,14.6683,14.6763,14.6121,14.6281,205300.0
2009-06-30 10:30:00,18.2,18.2,18.15,18.16,128700.0,14.6201,14.6201,14.5799,14.588,128700.0
2009-06-30 10:40:00,18.17,18.21,18.16,18.2,106500.0,14.596,14.6281,14.588,14.6201,106500.0
2009-06-30 10:50:00,18.2,18.23,18.19,18.21,75800.0,14.6201,14.6442,14.6121,14.6281,75800.0
2009-06-30 11:00:00,18.22,18.22,18.17,18.18,247800.0,14.6362,14.6362,14.596,14.604,247800.0
2009-06-30 11:10:00,18.17,18.19,18.16,18.18,82800.0,14.596,14.6121,14.588,14.604,82800.0
2009-06-30 11:20:00,18.18,18.18,18.16,18.17,159200.0,14.604,14.604,14.588,14.596,159200.0
2009-06-30 11:30:00,18.16,18.16,18.1,18.11,336900.0,14.588,14.588,14.5398,14.5478,336900.0
2009-06-30 11:40:00,18.11,18.13,18.1,18.13,174700.0,14.5478,14.5639,14.5398,14.5639,174700.0
2009-06-30 11:50:00,18.13,18.14,18.1,18.11,193700.0,14.5639,14.5719,14.5398,14.5478,193700.0
2009-06-30 12:00:00,18.11,18.13,18.1,18.13,60100.0,14.5478,14.5639,14.5398,14.5639,60100.0
2009-06-30 12:10:00,18.12,18.14,18.11,18.11,238300.0,14.5558,14.5719,14.5478,14.5478,238300.0
2009-06-30 12:20:00,18.12,18.13,18.09,18.13,148200.0,14.5558,14.5639,14.5317,14.5639,148200.0
2009-06-30 12:30:00,18.13,18.16,18.12,18.13,176100.0,14.5639,14.588,14.5558,14.5639,176100.0
2009-06-30 12:40:00,18.12,18.15,18.12,18.13,54900.0,14.5558,14.5799,14.5558,14.5639,54900.0
2009-06-30 12:50:00,18.14,18.15,18.13,18.13,31900.0,14.5719,14.5799,14.5639,14.5639,31900.0
2009-06-30 13:00:00,18.13,18.14,18.11,18.14,59300.0,14.5639,14.5719,14.5478,14.5719,59300.0
2009-06-30 13:10:00,18.13,18.14,18.1,18.11,79200.0,14.5639,14.5719,14.5398,14.5478,79200.0
2009-06-30 13:20:00,18.11,18.13,18.1,18.11,42800.0,14.5478,14.5639,14.5398,14.5478,42800.0
2009-06-30 13:30:00,18.11,18.11,18.1,18.11,25900.0,14.5478,14.5478,14.5398,14.5478,25900.0
2009-06-30 13:40:00,18.11,18.14,18.1,18.11,56800.0,14.5478,14.5719,14.5398,14.5478,56800.0
2009-06-30 13:50:00,18.11,18.12,18.09,18.09,134200.0,14.5478,14.5558,14.5317,14.5317,134200.0
2009-06-30 14:00:00,18.09,18.1,18.08,18.09,155100.0,14.5317,14.5398,14.5237,14.5317,155100.0
2009-06-30 14:10:00,18.09,18.11,18.09,18.11,68300.0,14.5317,14.5478,14.5317,14.5478,68300.0
2009-06-30 14:20:00,18.1,18.13,18.1,18.11,64900.0,14.5398,14.5639,14.5398,14.5478,64900.0
2009-06-30 14:30:00,18.11,18.13,18.09,18.12,97900.0,14.5478,14.5639,14.5317,14.5558,97900.0
2009-06-30 14:40:00,18.12,18.15,18.12,18.12,67100.0,14.5558,14.5799,14.5558,14.5558,67100.0
2009-06-30 14:50:00,18.11,18.15,18.11,18.11,158100.0,14.5478,14.5799,14.5478,14.5478,158100.0
2009-06-30 15:00:00,18.12,18.13,18.1,18.11,110500.0,14.5558,14.5639,14.5398,14.5478,110500.0
2009-06-30 15:10:00,18.11,18.14,18.1,18.1,182700.0,14.5478,14.5719,14.5398,14.5398,182700.0
2009-06-30 15:20:00,18.1,18.16,18.1,18.16,357400.0,14.5398,14.588,14.5398,14.588,357400.0
2009-06-30 15:30:00,18.15,18.2,18.15,18.19,295000.0,14.5799,14.6201,14.5799,14.6121,295000.0
2009-06-30 15:40:00,18.18,18.21,18.16,18.21,337700.0,14.604,14.6281,14.588,14.6281,337700.0
2009-06-30 15:50:00,18.21,18.21,18.13,18.19,874500.0,14.6281,14.6281,14.5639,14.6121,874500.0
2009-07-01 09:30:00,18.3,18.33,18.28,18.28,159000.0,14.7004,14.7245,14.6844,14.6844,159000.0
2009-07-01 09:40:00,18.29,18.33,18.28,18.33,116800.0,14.6924,14.7245,14.6844,14.7245,116800.0
2009-07-01 09:50:00,18.33,18.37,18.33,18.37,118700.0,14.7245,14.7566,14.7245,14.7566,118700.0
2009-07-01 10:00:00,18.36,18.36,18.27,18.3,186200.0,14.7486,14.7486,14.6763,14.7004,186200.0
2009-07-01 10:10:00,18.29,18.39,18.27,18.38,207600.0,14.6924,14.7727,14.6763,14.7647,207600.0
2009-07-01 10:20:00,18.39,18.44,18.38,18.44,722200.0,14.7727,14.8129,14.7647,14.8129,722200.0
2009-07-01 10:30:00,18.44,18.45,18.42,18.42,159500.0,14.8129,14.8209,14.7968,14.7968,159500.0
2009-07-01 10:40:00,18.43,18.45,18.42,18.44,134700.0,14.8048,14.8209,14.7968,14.8129,134700.0
2009-07-01 10:50:00,18.44,18.45,18.42,18.44,100000.0,14.8129,14.8209,14.7968,14.8129,100000.0
2009-07-01 11:00:00,18.43,18.46,18.43,18.45,85700.0,14.8048,14.8289,14.8048,14.8209,85700.0
2009-07-01 11:10:00,18.44,18.47,18.43,18.44,177200.0,14.8129,14.837,14.8048,14.8129,177200.0
2009-07-01 11:20:00,18.44,18.45,18.41,18.42,93800.0,14.8129,14.8209,14.7888,14.7968,93800.0
2009-07-01 11:30:00,18.42,18.45,18.42,18.45,130800.0,14.7968,14.8209,14.7968,14.8209,130800.0
2009-07-01 11:40:00,18.44,18.44,18.42,18.44,85200.0,14.8129,14.8129,14.7968,14.8129,85200.0
2009-07-01 11:50:00,18.44,18.46,18.43,18.46,194800.0,14.8129,14.8289,14.8048,14.8289,194800.0
2009-07-01 12:00:00,18.45,18.47,18.43,18.46,180100.0,14.8209,14.837,14.8048,14.8289,180100.0
2009-07-01 12:10:00,18.46,18.46,18.42,18.44,76800.0,14.8289,14.8289,14.7968,14.8129,76800.0
2009-07-01 12:20:00,18.44,18.46,18.43,18.44,103700.0,14.8129,14.8289,14.8048,14.8129,103700.0
2009-07-01 12:30:00,18.44,18.45,18.42,18.42,106300.0,14.8129,14.8209,14.7968,14.7968,106300.0
2009-07-01 12:40:00,18.43,18.43,18.41,18.41,119900.0,14.8048,14.8048,14.7888,14.7888,119900.0
2009-07-01 12:50:00,18.41,18.42,18.39,18.4,122500.0,14.7888,14.7968,14.7727,14.7807,122500.0
2009-07-01 13:00:00,18.4,18.41,18.39,18.41,35300.0,14.7807,14.7888,14.7727,14.7888,35300.0
2009-07-01 13:10:00,18.41,18.41,18.39,18.4,38200.0,14.7888,14.7888,14.7727,14.7807,38200.0
2009-07-01 13:20:00,18.4,18.42,18.39,18.42,80400.0,14.7807,14.7968,14.7727,14.7968,80400.0
2009-07-01 13:30:00,18.43,18.43,18.41,18.41,40100.0,14.8048,14.8048,14.7888,14.7888,40100.0
2009-07-01 13:40:00,18.42,18.42,18.39,18.39,84200.0,14.7968,14.7968,14.7727,14.7727,84200.0
2009-07-01 13:50:00,18.39,18.4,18.38,18.39,109600.0,14.7727,14.7807,14.7647,14.7727,109600.0
2009-07-01 14:00:00,18.4,18.4,18.33,18.34,340500.0,14.7807,14.7807,14.7245,14.7326,340500.0
2009-07-01 14:10:00,18.33,18.35,18.32,18.33,521200.0,14.7245,14.7406,14.7165,14.7245,521200.0
2009-07-01 14:20:00,18.34,18.35,18.33,18.35,575300.0,14.7326,14.7406,14.7245,14.7406,575300.0
2009-07-01 14:30:00,18.35,18.36,18.33,18.35,372500.0,14.7406,14.7486,14.7245,14.7406,372500.0
2009-07-01 14:40:00,18.34,18.37,18.34,18.35,297100.0,14.7326,14.7566,14.7326,14.7406,297100.0
2009-07-01 14:50:00,18.35,18.36,18.32,18.34,538600.0,14.7406,14.7486,14.7165,14.7326,538600.0
2009-07-01 15:00:00,18.33,18.36,18.33,18.35,151900.0,14.7245,14.7486,14.7245,14.7406,151900.0
2009-07-01 15:10:00,18.35,18.35,18.33,18.34,207700.0,14.7406,14.7406,14.7245,14.7326,207700.0
2009-07-01 15:20:00,18.34,18.36,18.3,18.31,207800.0,14.7326,14.7486,14.7004,14.7085,207800.0
2009-07-01 15:30:00,18.32,18.32,18.3,18.3,158300.0,14.7165,14.7165,14.7004,14.7004,158300.0
2009-07-01 15:40:00,18.3,18.33,18.26,18.27,395900.0,14.7004,14.7245,14.6683,14.6763,395900.0
2009-07-01 15:50:00,18.27,18.3,18.25,18.25,549400.0,14.6763,14.7004,14.6603,14.6603,549400.0
2009-07-02 09:30:00,18.11,18.12,17.93,17.95,397400.0,14.5478,14.5558,14.4032,14.4193,397400.0
2009-07-02 09:40:00,17.94,17.98,17.92,17.98,352900.0,14.4112,14.4434,14.3952,14.4434,352900.0
2009-07-02 09:50:00,17.98,17.98,17.88,17.91,304200.0,14.4434,14.4434,14.363,14.3871,304200.0
2009-07-02 10:00:00,17.92,17.93,17.84,17.85,485600.0,14.3952,14.4032,14.3309,14.3389,485600.0
2009-07-02 10:10:00,17.86,17.89,17.85,17.88,312300.0,14.347,14.3711,14.3389,14.363,312300.0
2009-07-02 10:20:00,17.88,17.9,17.85,17.88,632200.0,14.363,14.3791,14.3389,14.363,632200.0
2009-07-02 10:30:00,17.88,17.91,17.85,17.89,570600.0,14.363,14.3871,14.3389,14.3711,570600.0
2009-07-02 10:40:00,17.89,17.92,17.88,17.9,441500.0,14.3711,14.3952,14.363,14.3791,441500.0
2009-07-02 10:50:00,17.9,17.93,17.87,17.91,429900.0,14.3791,14.4032,14.355,14.3871,429900.0
2009-07-02 11:00:00,17.9,17.93,17.89,17.91,425500.0,14.3791,14.4032,14.3711,14.3871,425500.0
2009-07-02 11:10:00,17.92,17.94,17.9,17.91,555300.0,14.3952,14.4112,14.3791,14.3871,555300.0
2009-07-02 11:20:00,17.91,17.92,17.88,17.89,237300.0,14.3871,14.3952,14.363,14.3711,237300.0
2009-07-02 11:30:00,17.88,17.89,17.87,17.88,108300.0,14.363,14.3711,14.355,14.363,108300.0
2009-07-02 11:40:00,17.88,17.88,17.83,17.87,439400.0,14.363,14.363,14.3229,14.355,439400.0
2009-07-02 11:50:00,17.87,17.88,17.86,17.88,91000.0,14.355,14.363,14.347,14.363,91000.0
2009-07-02 12:00:00,17.88,17.89,17.87,17.88,118300.0,14.363,14.3711,14.355,14.363,118300.0
2009-07-02 12:10:00,17.88,17.9,17.87,17.88,84200.0,14.363,14.3791,14.355,14.363,84200.0
2009-07-02 12:20:00,17.88,17.9,17.87,17.87,49400.0,14.363,14.3791,14.355,14.355,49400.0
2009-07-02 12:30:00,17.88,17.88,17.86,17.87,81500.0,14.363,14.363,14.347,14.355,81500.0
2009-07-02 12:40:00,17.87,17.9,17.87,17.9,22400.0,14.355,14.3791,14.355,14.3791,22400.0
2009-07-02 12:50:00,17.9,17.9,17.88,17.9,231900.0,14.3791,14.3791,14.363,14.3791,231900.0
2009-07-02 13:00:00,17.89,17.91,17.89,17.9,22400.0,14.3711,14.3871,14.3711,14.3791,22400.0
2009-07-02 13:10:00,17.91,17.93,17.91,17.92,84600.0,14.3871,14.4032,14.3871,14.3952,84600.0
2009-07-02 13:20:00,17.91,17.93,17.9,17.91,46700.0,14.3871,14.4032,14.3791,14.3871,46700.0
2009-07-02 13:30:00,17.91,17.92,17.9,17.92,58800.0,14.3871,14.3952,14.3791,14.3952,58800.0
2009-07-02 13:40:00,17.92,17.93,17.91,17.92,66800.0,14.3952,14.4032,14.3871,14.3952,66800.0
2009-07-02 13:50:00,17.91,17.92,17.89,17.9,80300.0,14.3871,14.3952,14.3711,14.3791,80300.0
2009-07-02 14:00:00,17.91,17.93,17.9,17.93,61100.0,14.3871,14.4032,14.3791,14.4032,61100.0
2009-07-02 14:10:00,17.92,17.92,17.9,17.91,120100.0,14.3952,14.3952,14.3791,14.3871,120100.0
2009-07-02 14:20:00,17.91,17.93,17.9,17.93,37400.0,14.3871,14.4032,14.3791,14.4032,37400.0
2009-07-02 14:30:00,17.92,17.94,17.91,17.93,183300.0,14.3952,14.4112,14.3871,14.4032,183300.0
2009-07-02 14:40:00,17.93,17.94,17.92,17.92,72800.0,14.4032,14.4112,14.3952,14.3952,72800.0
2009-07-02 14:50:00,17.91,17.92,17.9,17.92,32000.0,14.3871,14.3952,14.3791,14.3952,32000.0
2009-07-02 15:00:00,17.92,17.94,17.91,17.93,96100.0,14.3952,14.4112,14.3871,14.4032,96100.0
2009-07-02 15:10:00,17.93,17.94,17.92,17.93,33800.0,14.4032,14.4112,14.3952,14.4032,33800.0
2009-07-02 15:20:00,17.94,17.94,17.87,17.88,284300.0,14.4112,14.4112,14.355,14.363,284300.0
2009-07-02 15:30:00,17.87,17.91,17.86,17.91,365600.0,14.355,14.3871,14.347,14.3871,365600.0
2009-07-02 15:40:00,17.9,17.94,17.89,17.93,249800.0,14.3791,14.4112,14.3711,14.4032,249800.0
2009-07-02 15:50:00,17.93,17.93,17.86,17.88,679300.0,14.4032,14.4032,14.347,14.363,679300.0
2009-07-06 09:30:00,17.75,17.79,17.72,17.79,298500.0,14.2586,14.2907,14.2345,14.2907,298500.0
2009-07-06 09:40:00,17.79,17.88,17.78,17.88,257400.0,14.2907,14.363,14.2827,14.363,257400.0
2009-07-06 09:50:00,17.88,17.88,17.79,17.83,341300.0,14.363,14.363,14.2907,14.3229,341300.0
2009-07-06 10:00:00,17.84,17.87,17.77,17.77,199700.0,14.3309,14.355,14.2747,14.2747,199700.0
2009-07-06 10:10:00,17.77,17.77,17.7,17.7,203200.0,14.2747,14.2747,14.2184,14.2184,203200.0
2009-07-06 10:20:00,17.7,17.7,17.65,17.69,131400.0,14.2184,14.2184,14.1783,14.2104,131400.0
2009-07-06 10:30:00,17.69,17.69,17.66,17.67,80500.0,14.2104,14.2104,14.1863,14.1943,80500.0
2009-07-06 10:40:00,17.66,17.71,17.65,17.69,172500.0,14.1863,14.2265,14.1783,14.2104,172500.0
2009-07-06 10:50:00,17.69,17.69,17.67,17.69,396800.0,14.2104,14.2104,14.1943,14.2104,396800.0
2009-07-06 11:00:00,17.69,17.69,17.67,17.68,78900.0,14.2104,14.2104,14.1943,14.2024,78900.0
2009-07-06 11:10:00,17.68,17.69,17.67,17.69,64600.0,14.2024,14.2104,14.1943,14.2104,64600.0
2009-07-06 11:20:00,17.68,17.71,17.68,17.7,111500.0,14.2024,14.2265,14.2024,14.2184,111500.0
2009-07-06 11:30:00,17.69,17.71,17.68,17.7,57300.0,14.2104,14.2265,14.2024,14.2184,57300.0
2009-07-06 11:40:00,17.7,17.72,17.68,17.72,65200.0,14.2184,14.2345,14.2024,14.2345,65200.0
2009-07-06 11:50:00,17.71,17.72,17.66,17.66,46200.0,14.2265,14.2345,14.1863,14.1863,46200.0
2009-07-06 12:00:00,17.67,17.69,17.67,17.68,57000.0,14.1943,14.2104,14.1943,14.2024,57000.0
2009-07-06 12:10:00,17.68,17.7,17.67,17.7,41500.0,14.2024,14.2184,14.1943,14.2184,41500.0
2009-07-06 12:20:00,17.7,17.7,17.67,17.68,17300.0,14.2184,14.2184,14.1943,14.2024,17300.0
2009-07-06 12:30:00,17.68,17.68,17.66,17.67,53800.0,14.2024,14.2024,14.1863,14.1943,53800.0
2009-07-06 12:40:00,17.67,17.67,17.64,17.65,41500.0,14.1943,14.1943,14.1702,14.1783,41500.0
2009-07-06 12:50:00,17.65,17.67,17.63,17.66,133600.0,14.1783,14.1943,14.1622,14.1863,133600.0
2009-07-06 13:00:00,17.67,17.67,17.65,17.67,49200.0,14.1943,14.1943,14.1783,14.1943,49200.0
2009-07-06 13:10:00,17.66,17.72,17.65,17.69,103300.0,14.1863,14.2345,14.1783,14.2104,103300.0
2009-07-06 13:20:00,17.7,17.73,17.7,17.7,64700.0,14.2184,14.2425,14.2184,14.2184,64700.0
2009-07-06 13:30:00,17.71,17.71,17.69,17.7,38700.0,14.2265,14.2265,14.2104,14.2184,38700.0
2009-07-06 13:40:00,17.69,17.7,17.67,17.67,36300.0,14.2104,14.2184,14.1943,14.1943,36300.0
2009-07-06 13:50:00,17.68,17.7,17.68,17.69,33100.0,14.2024,14.2184,14.2024,14.2104,33100.0
2009-07-06 14:00:00,17.69,17.72,17.69,17.7,39600.0,14.2104,14.2345,14.2104,14.2184,39600.0
2009-07-06 14:10:00,17.71,17.75,17.7,17.73,1242200.0,14.2265,14.2586,14.2184,14.2425,1242200.0
2009-07-06 14:20:00,17.72,17.73,17.69,17.71,64700.0,14.2345,14.2425,14.2104,14.2265,64700.0
2009-07-06 14:30:00,17.72,17.74,17.71,17.74,41700.0,14.2345,14.2506,14.2265,14.2506,41700.0
2009-07-06 14:40:00,17.74,17.75,17.71,17.74,42000.0,14.2506,14.2586,14.2265,14.2506,42000.0
2009-07-06 14:50:00,17.75,17.75,17.72,17.74,40500.0,14.2586,14.2586,14.2345,14.2506,40500.0
2009-07-06 15:00:00,17.74,17.79,17.74,17.77,121300.0,14.2506,14.2907,14.2506,14.2747,121300.0
2009-07-06 15:10:00,17.76,17.77,17.74,17.75,71500.0,14.2666,14.2747,14.2506,14.2586,71500.0
2009-07-06 15:20:00,17.76,17.77,17.74,17.75,86200.0,14.2666,14.2747,14.2506,14.2586,86200.0
2009-07-06 15:30:00,17.75,17.75,17.69,17.72,169100.0,14.2586,14.2586,14.2104,14.2345,169100.0
2009-07-06 15:40:00,17.73,17.82,17.72,17.8,361100.0,14.2425,14.3148,14.2345,14.2988,361100.0
2009-07-06 15:50:00,17.79,17.82,17.79,17.8,273100.0,14.2907,14.3148,14.2907,14.2988,273100.0
2009-07-07 09:30:00,17.81,17.85,17.77,17.78,323800.0,14.3068,14.3389,14.2747,14.2827,323800.0
2009-07-07 09:40:00,17.78,17.78,17.72,17.74,186500.0,14.2827,14.2827,14.2345,14.2506,186500.0
2009-07-07 09:50:00,17.75,17.78,17.72,17.73,140300.0,14.2586,14.2827,14.2345,14.2425,140300.0
2009-07-07 10:00:00,17.73,17.73,17.67,17.68,253000.0,14.2425,14.2425,14.1943,14.2024,253000.0
2009-07-07 10:10:00,17.67,17.67,17.63,17.65,171000.0,14.1943,14.1943,14.1622,14.1783,171000.0
2009-07-07 10:20:00,17.64,17.67,17.64,17.66,87600.0,14.1702,14.1943,14.1702,14.1863,87600.0
2009-07-07 10:30:00,17.65,17.66,17.6,17.61,107600.0,14.1783,14.1863,14.1381,14.1461,107600.0
2009-07-07 10:40:00,17.61,17.63,17.6,17.62,51900.0,14.1461,14.1622,14.1381,14.1542,51900.0
2009-07-07 10:50:00,17.61,17.61,17.59,17.59,88200.0,14.1461,14.1461,14.1301,14.1301,88200.0
2009-07-07 11:00:00,17.59,17.62,17.57,17.61,53700.0,14.1301,14.1542,14.114,14.1461,53700.0
2009-07-07 11:10:00,17.62,17.62,17.61,17.61,9700.0,14.1542,14.1542,14.1461,14.1461,9700.0
2009-07-07 11:20:00,17.62,17.62,17.58,17.58,27700.0,14.1542,14.1542,14.122,14.122,27700.0
2009-07-07 11:30:00,17.57,17.58,17.53,17.54,72200.0,14.114,14.122,14.0819,14.0899,72200.0
2009-07-07 11:40:00,17.54,17.55,17.5,17.5,297900.0,14.0899,14.0979,14.0578,14.0578,297900.0
2009-07-07 11:50:00,17.5,17.55,17.5,17.55,148200.0,14.0578,14.0979,14.0578,14.0979,148200.0
2009-07-07 12:00:00,17.56,17.56,17.52,17.52,97800.0,14.106,14.106,14.0738,14.0738,97800.0
2009-07-07 12:10:00,17.52,17.54,17.52,17.54,83300.0,14.0738,14.0899,14.0738,14.0899,83300.0
2009-07-07 12:20:00,17.54,17.54,17.51,17.51,41100.0,14.0899,14.0899,14.0658,14.0658,41100.0
2009-07-07 12:30:00,17.52,17.52,17.49,17.49,52200.0,14.0738,14.0738,14.0497,14.0497,52200.0
2009-07-07 12:40:00,17.5,17.52,17.48,17.52,53300.0,14.0578,14.0738,14.0417,14.0738,53300.0
2009-07-07 12:50:00,17.51,17.52,17.5,17.51,26900.0,14.0658,14.0738,14.0578,14.0658,26900.0
2009-07-07 13:00:00,17.5,17.53,17.5,17.53,20500.0,14.0578,14.0819,14.0578,14.0819,20500.0
2009-07-07 13:10:00,17.54,17.57,17.53,17.57,41200.0,14.0899,14.114,14.0819,14.114,41200.0
2009-07-07 13:20:00,17.57,17.58,17.55,17.56,22900.0,14.114,14.122,14.0979,14.106,22900.0
2009-07-07 13:30:00,17.56,17.58,17.55,17.56,42400.0,14.106,14.122,14.0979,14.106,42400.0
2009-07-07 13:40:00,17.56,17.56,17.53,17.53,34600.0,14.106,14.106,14.0819,14.0819,34600.0
2009-07-07 13:50:00,17.54,17.54,17.53,17.53,7100.0,14.0899,14.0899,14.0819,14.0819,7100.0
2009-07-07 14:00:00,17.54,17.55,17.51,17.51,24100.0,14.0899,14.0979,14.0658,14.0658,24100.0
2009-07-07 14:10:00,17.52,17.53,17.5,17.51,25000.0,14.0738,14.0819,14.0578,14.0658,25000.0
2009-07-07 14:20:00,17.5,17.55,17.5,17.55,51600.0,14.0578,14.0979,14.0578,14.0979,51600.0
2009-07-07 14:30:00,17.54,17.56,17.52,17.56,50900.0,14.0899,14.106,14.0738,14.106,50900.0
2009-07-07 14:40:00,17.56,17.56,17.51,17.51,101600.0,14.106,14.106,14.0658,14.0658,101600.0
2009-07-07 14:50:00,17.52,17.52,17.45,17.48,92200.0,14.0738,14.0738,14.0176,14.0417,92200.0
2009-07-07 15:00:00,17.48,17.48,17.41,17.43,145800.0,14.0417,14.0417,13.9855,14.0015,145800.0
2009-07-07 15:10:00,17.43,17.45,17.43,17.44,104700.0,14.0015,14.0176,14.0015,14.0096,104700.0
2009-07-07 15:20:00,17.44,17.46,17.41,17.45,63900.0,14.0096,14.0256,13.9855,14.0176,63900.0
2009-07-07 15:30:00,17.45,17.46,17.43,17.44,132200.0,14.0176,14.0256,14.0015,14.0096,132200.0
2009-07-07 15:40:00,17.43,17.44,17.37,17.38,211300.0,14.0015,14.0096,13.9533,13.9614,211300.0
2009-07-07 15:50:00,17.39,17.41,17.35,17.35,613800.0,13.9694,13.9855,13.9373,13.9373,613800.0
2009-07-08 09:30:00,17.44,17.44,17.37,17.37,219500.0,14.0096,14.0096,13.9533,13.9533,219500.0
2009-07-08 09:40:00,17.35,17.41,17.34,17.38,283300.0,13.9373,13.9855,13.9292,13.9614,283300.0
2009-07-08 09:50:00,17.38,17.39,17.3,17.31,420400.0,13.9614,13.9694,13.8971,13.9052,420400.0
2009-07-08 10:00:00,17.3,17.37,17.3,17.35,665100.0,13.8971,13.9533,13.8971,13.9373,665100.0
2009-07-08 10:10:00,17.35,17.38,17.33,17.38,1877600.0,13.9373,13.9614,13.9212,13.9614,1877600.0
2009-07-08 10:20:00,17.39,17.41,17.35,17.36,87200.0,13.9694,13.9855,13.9373,13.9453,87200.0
2009-07-08 10:30:00,17.36,17.36,17.29,17.31,85300.0,13.9453,13.9453,13.8891,13.9052,85300.0
2009-07-08 10:40:00,17.31,17.35,17.3,17.34,167600.0,13.9052,13.9373,13.8971,13.9292,167600.0
2009-07-08 10:50:00,17.34,17.34,17.27,17.27,82400.0,13.9292,13.9292,13.873,13.873,82400.0
2009-07-08 11:00:00,17.27,17.27,17.19,17.2,157800.0,13.873,13.873,13.8088,13.8168,157800.0
2009-07-08 11:10:00,17.2,17.23,17.19,17.2,101300.0,13.8168,13.8409,13.8088,13.8168,101300.0
2009-07-08 11:20:00,17.21,17.21,17.16,17.19,326400.0,13.8248,13.8248,13.7847,13.8088,326400.0
2009-07-08 11:30:00,17.19,17.23,17.19,17.21,71100.0,13.8088,13.8409,13.8088,13.8248,71100.0
2009-07-08 11:40:00,17.21,17.25,17.21,17.24,52600.0,13.8248,13.857,13.8248,13.8489,52600.0
2009-07-08 11:50:00,17.25,17.25,17.18,17.21,197100.0,13.857,13.857,13.8007,13.8248,197100.0
2009-07-08 12:00:00,17.21,17.22,17.18,17.21,101400.0,13.8248,13.8329,13.8007,13.8248,101400.0
2009-07-08 12:10:00,17.21,17.22,17.17,17.17,80200.0,13.8248,13.8329,13.7927,13.7927,80200.0
2009-07-08 12:20:00,17.18,17.18,17.15,17.18,140400.0,13.8007,13.8007,13.7766,13.8007,140400.0
2009-07-08 12:30:00,17.18,17.2,17.17,17.18,51600.0,13.8007,13.8168,13.7927,13.8007,51600.0
2009-07-08 12:40:00,17.18,17.23,17.17,17.23,59800.0,13.8007,13.8409,13.7927,13.8409,59800.0
2009-07-08 12:50:00,17.23,17.24,17.22,17.22,32900.0,13.8409,13.8489,13.8329,13.8329,32900.0
2009-07-08 13:00:00,17.21,17.27,17.21,17.25,153800.0,13.8248,13.873,13.8248,13.857,153800.0
2009-07-08 13:10:00,17.26,17.3,17.25,17.29,112600.0,13.865,13.8971,13.857,13.8891,112600.0
2009-07-08 13:20:00,17.28,17.31,17.27,17.31,117600.0,13.8811,13.9052,13.873,13.9052,117600.0
2009-07-08 13:30:00,17.31,17.32,17.26,17.27,55100.0,13.9052,13.9132,13.865,13.873,55100.0
2009-07-08 13:40:00,17.27,17.3,17.27,17.3,8500.0,13.873,13.8971,13.873,13.8971,8500.0
2009-07-08 13:50:00,17.29,17.3,17.27,17.27,18600.0,13.8891,13.8971,13.873,13.873,18600.0
2009-07-08 14:00:00,17.28,17.29,17.23,17.23,65700.0,13.8811,13.8891,13.8409,13.8409,65700.0
2009-07-08 14:10:00,17.23,17.25,17.2,17.2,51400.0,13.8409,13.857,13.8168,13.8168,51400.0
2009-07-08 14:20:00,17.2,17.24,17.18,17.21,128700.0,13.8168,13.8489,13.8007,13.8248,128700.0
2009-07-08 14:30:00,17.2,17.23,17.16,17.22,160800.0,13.8168,13.8409,13.7847,13.8329,160800.0
2009-07-08 14:40:00,17.22,17.24,17.2,17.2,47000.0,13.8329,13.8489,13.8168,13.8168,47000.0
2009-07-08 14:50:00,17.21,17.28,17.2,17.27,157400.0,13.8248,13.8811,13.8168,13.873,157400.0
2009-07-08 15:00:00,17.27,17.29,17.24,17.27,193600.0,13.873,13.8891,13.8489,13.873,193600.0
2009-07-08 15:10:00,17.26,17.31,17.25,17.29,694100.0,13.865,13.9052,13.857,13.8891,694100.0
2009-07-08 15:20:00,17.3,17.32,17.25,17.28,183800.0,13.8971,13.9132,13.857,13.8811,183800.0
2009-07-08 15:30:00,17.27,17.35,17.27,17.34,157200.0,13.873,13.9373,13.873,13.9292,157200.0
2009-07-08 15:40:00,17.33,17.45,17.33,17.4,445500.0,13.9212,14.0176,13.9212,13.9774,445500.0
2009-07-08 15:50:00,17.39,17.4,17.35,17.36,319700.0,13.9694,13.9774,13.9373,13.9453,319700.0
2009-07-09 09:30:00,17.44,17.52,17.42,17.48,161700.0,14.0096,14.0738,13.9935,14.0417,161700.0
2009-07-09 09:40:00,17.48,17.5,17.4,17.41,199700.0,14.0417,14.0578,13.9774,13.9855,199700.0
2009-07-09 09:50:00,17.4,17.45,17.38,17.42,186100.0,13.9774,14.0176,13.9614,13.9935,186100.0
2009-07-09 10:00:00,17.42,17.48,17.39,17.46,409300.0,13.9935,14.0417,13.9694,14.0256,409300.0
2009-07-09 10:10:00,17.46,17.46,17.44,17.44,114200.0,14.0256,14.0256,14.0096,14.0096,114200.0
2009-07-09 10:20:00,17.44,17.45,17.38,17.41,103300.0,14.0096,14.0176,13.9614,13.9855,103300.0
2009-07-09 10:30:00,17.4,17.42,17.37,17.4,130000.0,13.9774,13.9935,13.9533,13.9774,130000.0
2009-07-09 10:40:00,17.4,17.44,17.4,17.4,84500.0,13.9774,14.0096,13.9774,13.9774,84500.0
2009-07-09 10:50:00,17.41,17.45,17.41,17.44,268200.0,13.9855,14.0176,13.9855,14.0096,268200.0
2009-07-09 11:00:00,17.44,17.44,17.38,17.39,111600.0,14.0096,14.0096,13.9614,13.9694,111600.0
2009-07-09 11:10:00,17.39,17.41,17.37,17.39,102200.0,13.9694,13.9855,13.9533,13.9694,102200.0
2009-07-09 11:20:00,17.39,17.42,17.39,17.4,78100.0,13.9694,13.9935,13.9694,13.9774,78100.0
2009-07-09 11:30:00,17.4,17.44,17.37,17.44,666700.0,13.9774,14.0096,13.9533,14.0096,666700.0
2009-07-09 11:40:00,17.44,17.49,17.44,17.48,66800.0,14.0096,14.0497,14.0096,14.0417,66800.0
2009-07-09 11:50:00,17.47,17.48,17.45,17.45,81800.0,14.0337,14.0417,14.0176,14.0176,81800.0
2009-07-09 12:00:00,17.45,17.47,17.45,17.47,33300.0,14.0176,14.0337,14.0176,14.0337,33300.0
2009-07-09 12:10:00,17.47,17.48,17.46,17.48,131100.0,14.0337,14.0417,14.0256,14.0417,131100.0
2009-07-09 12:20:00,17.48,17.5,17.47,17.47,79300.0,14.0417,14.0578,14.0337,14.0337,79300.0
2009-07-09 12:30:00,17.47,17.48,17.45,17.47,39100.0,14.0337,14.0417,14.0176,14.0337,39100.0
2009-07-09 12:40:00,17.47,17.47,17.45,17.46,56100.0,14.0337,14.0337,14.0176,14.0256,56100.0
2009-07-09 12:50:00,17.46,17.47,17.44,17.47,28700.0,14.0256,14.0337,14.0096,14.0337,28700.0
2009-07-09 13:00:00,17.48,17.48,17.42,17.46,138600.0,14.0417,14.0417,13.9935,14.0256,138600.0
2009-07-09 13:10:00,17.46,17.52,17.46,17.5,112600.0,14.0256,14.0738,14.0256,14.0578,112600.0
2009-07-09 13:20:00,17.5,17.51,17.48,17.5,53500.0,14.0578,14.0658,14.0417,14.0578,53500.0
2009-07-09 13:30:00,17.51,17.52,17.48,17.48,103400.0,14.0658,14.0738,14.0417,14.0417,103400.0
2009-07-09 13:40:00,17.48,17.5,17.47,17.47,111200.0,14.0417,14.0578,14.0337,14.0337,111200.0
2009-07-09 13:50:00,17.48,17.49,17.47,17.47,35400.0,14.0417,14.0497,14.0337,14.0337,35400.0
2009-07-09 14:00:00,17.48,17.49,17.46,17.47,53800.0,14.0417,14.0497,14.0256,14.0337,53800.0
2009-07-09 14:10:00,17.47,17.52,17.47,17.5,63000.0,14.0337,14.0738,14.0337,14.0578,63000.0
2009-07-09 14:20:00,17.5,17.52,17.5,17.51,77200.0,14.0578,14.0738,14.0578,14.0658,77200.0
2009-07-09 14:30:00,17.5,17.52,17.5,17.51,33700.0,14.0578,14.0738,14.0578,14.0658,33700.0
2009-07-09 14:40:00,17.52,17.52,17.5,17.52,817800.0,14.0738,14.0738,14.0578,14.0738,817800.0
2009-07-09 14:50:00,17.52,17.55,17.51,17.52,2180400.0,14.0738,14.0979,14.0658,14.0738,2180400.0
2009-07-09 15:00:00,17.52,17.52,17.49,17.49,432400.0,14.0738,14.0738,14.0497,14.0497,432400.0
2009-07-09 15:10:00,17.48,17.51,17.48,17.51,356000.0,14.0417,14.0658,14.0417,14.0658,356000.0
2009-07-09 15:20:00,17.5,17.51,17.45,17.46,456700.0,14.0578,14.0658,14.0176,14.0256,456700.0
2009-07-09 15:30:00,17.46,17.48,17.42,17.44,397800.0,14.0256,14.0417,13.9935,14.0096,397800.0
2009-07-09 15:40:00,17.43,17.49,17.43,17.47,314800.0,14.0015,14.0497,14.0015,14.0337,314800.0
2009-07-09 15:50:00,17.47,17.48,17.41,17.44,1409800.0,14.0337,14.0417,13.9855,14.0096,1409800.0
2009-07-10 09:30:00,17.4,17.52,17.35,17.49,163500.0,13.9774,14.0738,13.9373,14.0497,163500.0
2009-07-10 09:40:00,17.5,17.54,17.48,17.54,141800.0,14.0578,14.0899,14.0417,14.0899,141800.0
2009-07-10 09:50:00,17.55,17.56,17.46,17.49,439200.0,14.0979,14.106,14.0256,14.0497,439200.0
2009-07-10 10:00:00,17.48,17.5,17.44,17.46,289500.0,14.0417,14.0578,14.0096,14.0256,289500.0
2009-07-10 10:10:00,17.47,17.57,17.45,17.55,2201900.0,14.0337,14.114,14.0176,14.0979,2201900.0
2009-07-10 10:20:00,17.56,17.57,17.54,17.55,1885100.0,14.106,14.114,14.0899,14.0979,1885100.0
2009-07-10 10:30:00,17.56,17.56,17.51,17.51,152900.0,14.106,14.106,14.0658,14.0658,152900.0
2009-07-10 10:40:00,17.5,17.52,17.47,17.52,250400.0,14.0578,14.0738,14.0337,14.0738,250400.0
2009-07-10 10:50:00,17.52,17.53,17.49,17.5,243400.0,14.0738,14.0819,14.0497,14.0578,243400.0
2009-07-10 11:00:00,17.5,17.5,17.44,17.47,454900.0,14.0578,14.0578,14.0096,14.0337,454900.0
2009-07-10 11:10:00,17.47,17.47,17.41,17.41,328600.0,14.0337,14.0337,13.9855,13.9855,328600.0
2009-07-10 11:20:00,17.41,17.41,17.34,17.35,244100.0,13.9855,13.9855,13.9292,13.9373,244100.0
2009-07-10 11:30:00,17.35,17.38,17.33,17.35,108400.0,13.9373,13.9614,13.9212,13.9373,108400.0
2009-07-10 11:40:00,17.36,17.37,17.34,17.37,74600.0,13.9453,13.9533,13.9292,13.9533,74600.0
2009-07-10 11:50:00,17.38,17.42,17.38,17.39,328700.0,13.9614,13.9935,13.9614,13.9694,328700.0
2009-07-10 12:00:00,17.38,17.42,17.38,17.41,198300.0,13.9614,13.9935,13.9614,13.9855,198300.0
2009-07-10 12:10:00,17.41,17.43,17.41,17.42,13800.0,13.9855,14.0015,13.9855,13.9935,13800.0
2009-07-10 12:20:00,17.43,17.43,17.4,17.42,40800.0,14.0015,14.0015,13.9774,13.9935,40800.0
2009-07-10 12:30:00,17.43,17.44,17.4,17.44,30200.0,14.0015,14.0096,13.9774,14.0096,30200.0
2009-07-10 12:40:00,17.45,17.47,17.44,17.46,19200.0,14.0176,14.0337,14.0096,14.0256,19200.0
2009-07-10 12:50:00,17.45,17.45,17.43,17.44,34400.0,14.0176,14.0176,14.0015,14.0096,34400.0
2009-07-10 13:00:00,17.43,17.46,17.43,17.45,18600.0,14.0015,14.0256,14.0015,14.0176,18600.0
2009-07-10 13:10:00,17.45,17.47,17.43,17.47,18100.0,14.0176,14.0337,14.0015,14.0337,18100.0
2009-07-10 13:20:00,17.47,17.47,17.43,17.43,49700.0,14.0337,14.0337,14.0015,14.0015,49700.0
2009-07-10 13:30:00,17.43,17.46,17.42,17.46,65000.0,14.0015,14.0256,13.9935,14.0256,65000.0
2009-07-10 13:40:00,17.46,17.5,17.46,17.48,231600.0,14.0256,14.0578,14.0256,14.0417,231600.0
2009-07-10 13:50:00,17.47,17.49,17.46,17.48,333900.0,14.0337,14.0497,14.0256,14.0417,333900.0
2009-07-10 14:00:00,17.47,17.47,17.45,17.45,105400.0,14.0337,14.0337,14.0176,14.0176,105400.0
2009-07-10 14:10:00,17.45,17.46,17.43,17.46,57800.0,14.0176,14.0256,14.0015,14.0256,57800.0
2009-07-10 14:20:00,17.46,17.46,17.42,17.44,55800.0,14.0256,14.0256,13.9935,14.0096,55800.0
2009-07-10 14:30:00,17.44,17.45,17.43,17.45,34800.0,14.0096,14.0176,14.0015,14.0176,34800.0
2009-07-10 14:40:00,17.45,17.47,17.43,17.45,52000.0,14.0176,14.0337,14.0015,14.0176,52000.0
2009-07-10 14:50:00,17.46,17.47,17.43,17.44,82500.0,14.0256,14.0337,14.0015,14.0096,82500.0
2009-07-10 15:00:00,17.44,17.46,17.43,17.43,118700.0,14.0096,14.0256,14.0015,14.0015,118700.0
2009-07-10 15:10:00,17.44,17.49,17.43,17.49,108600.0,14.0096,14.0497,14.0015,14.0497,108600.0
2009-07-10 15:20:00,17.48,17.48,17.45,17.47,120300.0,14.0417,14.0417,14.0176,14.0337,120300.0
2009-07-10 15:30:00,17.47,17.49,17.44,17.47,273900.0,14.0337,14.0497,14.0096,14.0337,273900.0
2009-07-10 15:40:00,17.47,17.53,17.46,17.52,271100.0,14.0337,14.0819,14.0256,14.0738,271100.0
2009-07-10 15:50:00,17.52,17.52,17.48,17.5,285300.0,14.0738,14.0738,14.0417,14.0578,285300.0
2009-07-13 09:30:00,17.51,17.56,17.43,17.44,134500.0,14.0658,14.106,14.0015,14.0096,134500.0
2009-07-13 09:40:00,17.43,17.44,17.36,17.4,327500.0,14.0015,14.0096,13.9453,13.9774,327500.0
2009-07-13 09:50:00,17.4,17.4,17.34,17.38,165800.0,13.9774,13.9774,13.9292,13.9614,165800.0
2009-07-13 10:00:00,17.38,17.38,17.31,17.34,294400.0,13.9614,13.9614,13.9052,13.9292,294400.0
2009-07-13 10:10:00,17.34,17.39,17.32,17.39,216300.0,13.9292,13.9694,13.9132,13.9694,216300.0
2009-07-13 10:20:00,17.39,17.44,17.39,17.43,201000.0,13.9694,14.0096,13.9694,14.0015,201000.0
2009-07-13 10:30:00,17.44,17.51,17.44,17.5,1000100.0,14.0096,14.0658,14.0096,14.0578,1000100.0
2009-07-13 10:40:00,17.5,17.52,17.48,17.51,181200.0,14.0578,14.0738,14.0417,14.0658,181200.0
2009-07-13 10:50:00,17.51,17.58,17.5,17.58,151100.0,14.0658,14.122,14.0578,14.122,151100.0
2009-07-13 11:00:00,17.58,17.59,17.57,17.57,40200.0,14.122,14.1301,14.114,14.114,40200.0
2009-07-13 11:10:00,17.58,17.6,17.56,17.57,43500.0,14.122,14.1381,14.106,14.114,43500.0
2009-07-13 11:20:00,17.58,17.6,17.57,17.6,37100.0,14.122,14.1381,14.114,14.1381,37100.0
2009-07-13 11:30:00,17.6,17.73,17.6,17.69,881700.0,14.1381,14.2425,14.1381,14.2104,881700.0
2009-07-13 11:40:00,17.7,17.74,17.68,17.72,123200.0,14.2184,14.2506,14.2024,14.2345,123200.0
2009-07-13 11:50:00,17.72,17.74,17.71,17.72,44500.0,14.2345,14.2506,14.2265,14.2345,44500.0
2009-07-13 12:00:00,17.72,17.74,17.69,17.7,147300.0,14.2345,14.2506,14.2104,14.2184,147300.0
2009-07-13 12:10:00,17.69,17.7,17.68,17.69,32300.0,14.2104,14.2184,14.2024,14.2104,32300.0
2009-07-13 12:20:00,17.68,17.71,17.67,17.71,127500.0,14.2024,14.2265,14.1943,14.2265,127500.0
2009-07-13 12:30:00,17.71,17.71,17.67,17.7,368100.0,14.2265,14.2265,14.1943,14.2184,368100.0
2009-07-13 12:40:00,17.7,17.73,17.69,17.73,483400.0,14.2184,14.2425,14.2104,14.2425,483400.0
2009-07-13 12:50:00,17.73,17.73,17.68,17.69,145300.0,14.2425,14.2425,14.2024,14.2104,145300.0
2009-07-13 13:00:00,17.69,17.72,17.67,17.72,63600.0,14.2104,14.2345,14.1943,14.2345,63600.0
2009-07-13 13:10:00,17.71,17.74,17.7,17.73,85400.0,14.2265,14.2506,14.2184,14.2425,85400.0
2009-07-13 13:20:00,17.73,17.76,17.73,17.75,93400.0,14.2425,14.2666,14.2425,14.2586,93400.0
2009-07-13 13:30:00,17.74,17.75,17.72,17.73,26500.0,14.2506,14.2586,14.2345,14.2425,26500.0
2009-07-13 13:40:00,17.73,17.74,17.72,17.73,64000.0,14.2425,14.2506,14.2345,14.2425,64000.0
2009-07-13 13:50:00,17.74,17.75,17.72,17.74,105900.0,14.2506,14.2586,14.2345,14.2506,105900.0
2009-07-13 14:00:00,17.74,17.74,17.72,17.73,95800.0,14.2506,14.2506,14.2345,14.2425,95800.0
2009-07-13 14:10:00,17.74,17.76,17.74,17.74,168500.0,14.2506,14.2666,14.2506,14.2506,168500.0
2009-07-13 14:20:00,17.75,17.8,17.74,17.77,132800.0,14.2586,14.2988,14.2506,14.2747,132800.0
2009-07-13 14:30:00,17.78,17.78,17.76,17.76,153700.0,14.2827,14.2827,14.2666,14.2666,153700.0
2009-07-13 14:40:00,17.76,17.77,17.74,17.77,75300.0,14.2666,14.2747,14.2506,14.2747,75300.0
2009-07-13 14:50:00,17.77,17.78,17.75,17.77,100100.0,14.2747,14.2827,14.2586,14.2747,100100.0
2009-07-13 15:00:00,17.76,17.79,17.76,17.77,93100.0,14.2666,14.2907,14.2666,14.2747,93100.0
2009-07-13 15:10:00,17.77,17.81,17.76,17.79,156800.0,14.2747,14.3068,14.2666,14.2907,156800.0
2009-07-13 15:20:00,17.78,17.79,17.77,17.77,104400.0,14.2827,14.2907,14.2747,14.2747,104400.0
2009-07-13 15:30:00,17.77,17.81,17.76,17.81,210800.0,14.2747,14.3068,14.2666,14.3068,210800.0
2009-07-13 15:40:00,17.81,17.84,17.81,17.81,245000.0,14.3068,14.3309,14.3068,14.3068,245000.0
2009-07-13 15:50:00,17.81,17.84,17.8,17.83,825800.0,14.3068,14.3309,14.2988,14.3229,825800.0
2009-07-14 09:30:00,17.83,17.88,17.77,17.8,380900.0,14.3229,14.363,14.2747,14.2988,380900.0
2009-07-14 09:40:00,17.81,17.82,17.73,17.75,271300.0,14.3068,14.3148,14.2425,14.2586,271300.0
2009-07-14 09:50:00,17.74,17.77,17.72,17.74,259400.0,14.2506,14.2747,14.2345,14.2506,259400.0
2009-07-14 10:00:00,17.74,17.84,17.73,17.83,126000.0,14.2506,14.3309,14.2425,14.3229,126000.0
2009-07-14 10:10:00,17.83,17.83,17.79,17.8,88600.0,14.3229,14.3229,14.2907,14.2988,88600.0
2009-07-14 10:20:00,17.8,17.8,17.76,17.77,193500.0,14.2988,14.2988,14.2666,14.2747,193500.0
2009-07-14 10:30:00,17.77,17.78,17.71,17.73,427800.0,14.2747,14.2827,14.2265,14.2425,427800.0
2009-07-14 10:40:00,17.72,17.74,17.7,17.72,157300.0,14.2345,14.2506,14.2184,14.2345,157300.0
2009-07-14 10:50:00,17.73,17.75,17.72,17.75,52300.0,14.2425,14.2586,14.2345,14.2586,52300.0
2009-07-14 11:00:00,17.76,17.78,17.74,17.77,52800.0,14.2666,14.2827,14.2506,14.2747,52800.0
2009-07-14 11:10:00,17.76,17.81,17.76,17.79,233900.0,14.2666,14.3068,14.2666,14.2907,233900.0
2009-07-14 11:20:00,17.79,17.84,17.79,17.83,177000.0,14.2907,14.3309,14.2907,14.3229,177000.0
2009-07-14 11:30:00,17.83,17.86,17.81,17.85,82000.0,14.3229,14.347,14.3068,14.3389,82000.0
2009-07-14 11:40:00,17.85,17.85,17.82,17.85,35900.0,14.3389,14.3389,14.3148,14.3389,35900.0
2009-07-14 11:50:00,17.85,17.87,17.84,17.86,34800.0,14.3389,14.355,14.3309,14.347,34800.0
2009-07-14 12:00:00,17.86,17.87,17.83,17.85,45700.0,14.347,14.355,14.3229,14.3389,45700.0
2009-07-14 12:10:00,17.86,17.86,17.82,17.82,33500.0,14.347,14.347,14.3148,14.3148,33500.0
2009-07-14 12:20:00,17.82,17.83,17.78,17.79,230400.0,14.3148,14.3229,14.2827,14.2907,230400.0
2009-07-14 12:30:00,17.8,17.82,17.79,17.8,55400.0,14.2988,14.3148,14.2907,14.2988,55400.0
2009-07-14 12:40:00,17.81,17.83,17.79,17.82,502500.0,14.3068,14.3229,14.2907,14.3148,502500.0
2009-07-14 12:50:00,17.83,17.84,17.81,17.82,73200.0,14.3229,14.3309,14.3068,14.3148,73200.0
2009-07-14 13:00:00,17.82,17.84,17.81,17.81,64100.0,14.3148,14.3309,14.3068,14.3068,64100.0
2009-07-14 13:10:00,17.81,17.83,17.8,17.8,129000.0,14.3068,14.3229,14.2988,14.2988,129000.0
2009-07-14 13:20:00,17.81,17.82,17.8,17.82,64400.0,14.3068,14.3148,14.2988,14.3148,64400.0
2009-07-14 13:30:00,17.82,17.83,17.8,17.8,103600.0,14.3148,14.3229,14.2988,14.2988,103600.0
2009-07-14 13:40:00,17.8,17.82,17.79,17.81,86600.0,14.2988,14.3148,14.2907,14.3068,86600.0
2009-07-14 13:50:00,17.82,17.83,17.8,17.8,128800.0,14.3148,14.3229,14.2988,14.2988,128800.0
2009-07-14 14:00:00,17.81,17.81,17.78,17.81,137700.0,14.3068,14.3068,14.2827,14.3068,137700.0
2009-07-14 14:10:00,17.81,17.85,17.8,17.83,81700.0,14.3068,14.3389,14.2988,14.3229,81700.0
2009-07-14 14:20:00,17.84,17.85,17.82,17.83,86400.0,14.3309,14.3389,14.3148,14.3229,86400.0
2009-07-14 14:30:00,17.82,17.86,17.82,17.85,109300.0,14.3148,14.347,14.3148,14.3389,109300.0
2009-07-14 14:40:00,17.86,17.87,17.84,17.84,423900.0,14.347,14.355,14.3309,14.3309,423900.0
2009-07-14 14:50:00,17.85,17.85,17.83,17.85,140200.0,14.3389,14.3389,14.3229,14.3389,140200.0
2009-07-14 15:00:00,17.86,17.86,17.83,17.83,117300.0,14.347,14.347,14.3229,14.3229,117300.0
2009-07-14 15:10:00,17.84,17.86,17.83,17.85,209000.0,14.3309,14.347,14.3229,14.3389,209000.0
2009-07-14 15:20:00,17.85,17.85,17.81,17.81,129700.0,14.3389,14.3389,14.3068,14.3068,129700.0
2009-07-14 15:30:00,17.81,17.83,17.8,17.82,148300.0,14.3068,14.3229,14.2988,14.3148,148300.0
2009-07-14 15:40:00,17.82,17.85,17.8,17.82,276500.0,14.3148,14.3389,14.2988,14.3148,276500.0
2009-07-14 15:50:00,17.83,17.88,17.83,17.88,732400.0,14.3229,14.363,14.3229,14.363,732400.0
2009-07-15 09:30:00,18.2,18.26,18.15,18.26,371800.0,14.6201,14.6683,14.5799,14.6683,371800.0
2009-07-15 09:40:00,18.27,18.32,18.27,18.3,381700.0,14.6763,14.7165,14.6763,14.7004,381700.0
2009-07-15 09:50:00,18.3,18.31,18.25,18.28,533900.0,14.7004,14.7085,14.6603,14.6844,533900.0
2009-07-15 10:00:00,18.28,18.31,18.28,18.3,191100.0,14.6844,14.7085,14.6844,14.7004,191100.0
2009-07-15 10:10:00,18.3,18.33,18.29,18.32,178400.0,14.7004,14.7245,14.6924,14.7165,178400.0
2009-07-15 10:20:00,18.32,18.36,18.31,18.35,149600.0,14.7165,14.7486,14.7085,14.7406,149600.0
2009-07-15 10:30:00,18.35,18.36,18.34,18.34,225500.0,14.7406,14.7486,14.7326,14.7326,225500.0
2009-07-15 10:40:00,18.34,18.35,18.33,18.34,115400.0,14.7326,14.7406,14.7245,14.7326,115400.0
2009-07-15 10:50:00,18.34,18.35,18.33,18.34,279500.0,14.7326,14.7406,14.7245,14.7326,279500.0
2009-07-15 11:00:00,18.34,18.36,18.33,18.36,67300.0,14.7326,14.7486,14.7245,14.7486,67300.0
2009-07-15 11:10:00,18.36,18.4,18.35,18.39,98000.0,14.7486,14.7807,14.7406,14.7727,98000.0
2009-07-15 11:20:00,18.39,18.42,18.39,18.41,172500.0,14.7727,14.7968,14.7727,14.7888,172500.0
2009-07-15 11:30:00,18.41,18.42,18.4,18.4,79500.0,14.7888,14.7968,14.7807,14.7807,79500.0
2009-07-15 11:40:00,18.4,18.42,18.39,18.4,81000.0,14.7807,14.7968,14.7727,14.7807,81000.0
2009-07-15 11:50:00,18.4,18.41,18.39,18.4,133700.0,14.7807,14.7888,14.7727,14.7807,133700.0
2009-07-15 12:00:00,18.4,18.4,18.38,18.39,142000.0,14.7807,14.7807,14.7647,14.7727,142000.0
2009-07-15 12:10:00,18.39,18.41,18.38,18.4,67000.0,14.7727,14.7888,14.7647,14.7807,67000.0
2009-07-15 12:20:00,18.4,18.41,18.39,18.4,38700.0,14.7807,14.7888,14.7727,14.7807,38700.0
2009-07-15 12:30:00,18.41,18.42,18.4,18.41,164400.0,14.7888,14.7968,14.7807,14.7888,164400.0
2009-07-15 12:40:00,18.41,18.41,18.39,18.4,138900.0,14.7888,14.7888,14.7727,14.7807,138900.0
2009-07-15 12:50:00,18.41,18.41,18.38,18.39,166400.0,14.7888,14.7888,14.7647,14.7727,166400.0
2009-07-15 13:00:00,18.39,18.41,18.39,18.41,24800.0,14.7727,14.7888,14.7727,14.7888,24800.0
2009-07-15 13:10:00,18.4,18.41,18.38,18.39,77900.0,14.7807,14.7888,14.7647,14.7727,77900.0
2009-07-15 13:20:00,18.39,18.42,18.39,18.41,9900.0,14.7727,14.7968,14.7727,14.7888,9900.0
2009-07-15 13:30:00,18.42,18.44,18.42,18.44,57100.0,14.7968,14.8129,14.7968,14.8129,57100.0
2009-07-15 13:40:00,18.44,18.45,18.43,18.45,119300.0,14.8129,14.8209,14.8048,14.8209,119300.0
2009-07-15 13:50:00,18.44,18.46,18.44,18.44,36400.0,14.8129,14.8289,14.8129,14.8129,36400.0
2009-07-15 14:00:00,18.44,18.46,18.42,18.46,44200.0,14.8129,14.8289,14.7968,14.8289,44200.0
2009-07-15 14:10:00,18.46,18.46,18.44,18.44,80800.0,14.8289,14.8289,14.8129,14.8129,80800.0
2009-07-15 14:20:00,18.45,18.47,18.43,18.45,190800.0,14.8209,14.837,14.8048,14.8209,190800.0
2009-07-15 14:30:00,18.45,18.47,18.45,18.45,107000.0,14.8209,14.837,14.8209,14.8209,107000.0
2009-07-15 14:40:00,18.46,18.51,18.45,18.5,302600.0,14.8289,14.8691,14.8209,14.8611,302600.0
2009-07-15 14:50:00,18.51,18.52,18.49,18.52,526200.0,14.8691,14.8771,14.853,14.8771,526200.0
2009-07-15 15:00:00,18.52,18.53,18.5,18.53,256500.0,14.8771,14.8852,14.8611,14.8852,256500.0
2009-07-15 15:10:00,18.52,18.55,18.51,18.52,164900.0,14.8771,14.9012,14.8691,14.8771,164900.0
2009-07-15 15:20:00,18.53,18.54,18.49,18.5,125900.0,14.8852,14.8932,14.853,14.8611,125900.0
2009-07-15 15:30:00,18.5,18.51,18.49,18.5,371100.0,14.8611,14.8691,14.853,14.8611,371100.0
2009-07-15 15:40:00,18.5,18.52,18.5,18.52,416000.0,14.8611,14.8771,14.8611,14.8771,416000.0
2009-07-15 15:50:00,18.52,18.56,18.51,18.54,1059600.0,14.8771,14.9093,14.8691,14.8932,1059600.0
2009-07-16 09:30:00,18.5,18.59,18.44,18.58,256500.0,14.8611,14.9334,14.8129,14.9253,256500.0
2009-07-16 09:40:00,18.58,18.59,18.56,18.57,144000.0,14.9253,14.9334,14.9093,14.9173,144000.0
2009-07-16 09:50:00,18.57,18.63,18.57,18.6,201600.0,14.9173,14.9655,14.9173,14.9414,201600.0
2009-07-16 10:00:00,18.6,18.6,18.5,18.53,144500.0,14.9414,14.9414,14.8611,14.8852,144500.0
2009-07-16 10:10:00,18.53,18.57,18.51,18.54,324300.0,14.8852,14.9173,14.8691,14.8932,324300.0
2009-07-16 10:20:00,18.54,18.59,18.52,18.59,141100.0,14.8932,14.9334,14.8771,14.9334,141100.0
2009-07-16 10:30:00,18.58,18.61,18.57,18.6,80200.0,14.9253,14.9494,14.9173,14.9414,80200.0
2009-07-16 10:40:00,18.59,18.62,18.59,18.59,121500.0,14.9334,14.9575,14.9334,14.9334,121500.0
2009-07-16 10:50:00,18.59,18.6,18.57,18.57,78000.0,14.9334,14.9414,14.9173,14.9173,78000.0
2009-07-16 11:00:00,18.56,18.6,18.56,18.59,53400.0,14.9093,14.9414,14.9093,14.9334,53400.0
2009-07-16 11:10:00,18.59,18.59,18.55,18.56,58200.0,14.9334,14.9334,14.9012,14.9093,58200.0
2009-07-16 11:20:00,18.56,18.58,18.55,18.58,61500.0,14.9093,14.9253,14.9012,14.9253,61500.0
2009-07-16 11:30:00,18.57,18.58,18.55,18.58,57000.0,14.9173,14.9253,14.9012,14.9253,57000.0
2009-07-16 11:40:00,18.59,18.62,18.58,18.6,122300.0,14.9334,14.9575,14.9253,14.9414,122300.0
2009-07-16 11:50:00,18.6,18.63,18.59,18.63,91900.0,14.9414,14.9655,14.9334,14.9655,91900.0
2009-07-16 12:00:00,18.63,18.64,18.62,18.63,78600.0,14.9655,14.9735,14.9575,14.9655,78600.0
2009-07-16 12:10:00,18.63,18.64,18.62,18.62,41200.0,14.9655,14.9735,14.9575,14.9575,41200.0
2009-07-16 12:20:00,18.62,18.64,18.62,18.64,132800.0,14.9575,14.9735,14.9575,14.9735,132800.0
2009-07-16 12:30:00,18.64,18.64,18.6,18.61,419400.0,14.9735,14.9735,14.9414,14.9494,419400.0
2009-07-16 12:40:00,18.61,18.63,18.6,18.62,103200.0,14.9494,14.9655,14.9414,14.9575,103200.0
2009-07-16 12:50:00,18.63,18.64,18.6,18.61,232000.0,14.9655,14.9735,14.9414,14.9494,232000.0
2009-07-16 13:00:00,18.61,18.62,18.59,18.59,58800.0,14.9494,14.9575,14.9334,14.9334,58800.0
2009-07-16 13:10:00,18.59,18.61,18.59,18.61,41000.0,14.9334,14.9494,14.9334,14.9494,41000.0
2009-07-16 13:20:00,18.61,18.62,18.59,18.6,47700.0,14.9494,14.9575,14.9334,14.9414,47700.0
2009-07-16 13:30:00,18.6,18.61,18.59,18.61,53700.0,14.9414,14.9494,14.9334,14.9494,53700.0
2009-07-16 13:40:00,18.61,18.65,18.61,18.65,63700.0,14.9494,14.9816,14.9494,14.9816,63700.0
2009-07-16 13:50:00,18.65,18.68,18.64,18.68,47400.0,14.9816,15.0057,14.9735,15.0057,47400.0
2009-07-16 14:00:00,18.69,18.7,18.68,18.69,65800.0,15.0137,15.0217,15.0057,15.0137,65800.0
2009-07-16 14:10:00,18.69,18.71,18.68,18.7,90900.0,15.0137,15.0298,15.0057,15.0217,90900.0
2009-07-16 14:20:00,18.7,18.74,18.69,18.73,70700.0,15.0217,15.0539,15.0137,15.0458,70700.0
2009-07-16 14:30:00,18.72,18.74,18.7,18.73,59400.0,15.0378,15.0539,15.0217,15.0458,59400.0
2009-07-16 14:40:00,18.73,18.75,18.72,18.75,85900.0,15.0458,15.0619,15.0378,15.0619,85900.0
2009-07-16 14:50:00,18.76,18.77,18.74,18.75,37300.0,15.0699,15.078,15.0539,15.0619,37300.0
2009-07-16 15:00:00,18.74,18.75,18.73,18.73,86800.0,15.0539,15.0619,15.0458,15.0458,86800.0
2009-07-16 15:10:00,18.73,18.77,18.73,18.76,115400.0,15.0458,15.078,15.0458,15.0699,115400.0
2009-07-16 15:20:00,18.76,18.8,18.75,18.79,1148200.0,15.0699,15.1021,15.0619,15.094,1148200.0
2009-07-16 15:30:00,18.8,18.8,18.78,18.79,240700.0,15.1021,15.1021,15.086,15.094,240700.0
2009-07-16 15:40:00,18.78,18.84,18.78,18.83,687500.0,15.086,15.1342,15.086,15.1262,687500.0
2009-07-16 15:50:00,18.82,18.84,18.76,18.8,2354600.0,15.1181,15.1342,15.0699,15.1021,2354600.0
2009-07-17 09:30:00,18.82,18.88,18.76,18.76,200000.0,15.1181,15.1663,15.0699,15.0699,200000.0
2009-07-17 09:40:00,18.76,18.82,18.76,18.78,102100.0,15.0699,15.1181,15.0699,15.086,102100.0
2009-07-17 09:50:00,18.77,18.8,18.75,18.79,126500.0,15.078,15.1021,15.0619,15.094,126500.0
2009-07-17 10:00:00,18.79,18.79,18.74,18.77,175600.0,15.094,15.094,15.0539,15.078,175600.0
2009-07-17 10:10:00,18.77,18.8,18.75,18.8,221200.0,15.078,15.1021,15.0619,15.1021,221200.0
2009-07-17 10:20:00,18.79,18.83,18.78,18.83,98900.0,15.094,15.1262,15.086,15.1262,98900.0
2009-07-17 10:30:00,18.83,18.84,18.8,18.81,154800.0,15.1262,15.1342,15.1021,15.1101,154800.0
2009-07-17 10:40:00,18.8,18.82,18.78,18.78,124500.0,15.1021,15.1181,15.086,15.086,124500.0
2009-07-17 10:50:00,18.79,18.8,18.75,18.76,291100.0,15.094,15.1021,15.0619,15.0699,291100.0
2009-07-17 11:00:00,18.76,18.78,18.76,18.77,37300.0,15.0699,15.086,15.0699,15.078,37300.0
2009-07-17 11:10:00,18.77,18.78,18.75,18.76,265200.0,15.078,15.086,15.0619,15.0699,265200.0
2009-07-17 11:20:00,18.76,18.81,18.76,18.81,219200.0,15.0699,15.1101,15.0699,15.1101,219200.0
2009-07-17 11:30:00,18.8,18.8,18.78,18.8,77900.0,15.1021,15.1021,15.086,15.1021,77900.0
2009-07-17 11:40:00,18.8,18.8,18.78,18.8,173100.0,15.1021,15.1021,15.086,15.1021,173100.0
2009-07-17 11:50:00,18.81,18.82,18.8,18.81,61000.0,15.1101,15.1181,15.1021,15.1101,61000.0
2009-07-17 12:00:00,18.8,18.84,18.8,18.83,129100.0,15.1021,15.1342,15.1021,15.1262,129100.0
2009-07-17 12:10:00,18.83,18.85,18.82,18.85,102300.0,15.1262,15.1422,15.1181,15.1422,102300.0
2009-07-17 12:20:00,18.84,18.86,18.83,18.83,320400.0,15.1342,15.1503,15.1262,15.1262,320400.0
2009-07-17 12:30:00,18.83,18.86,18.83,18.85,605200.0,15.1262,15.1503,15.1262,15.1422,605200.0
2009-07-17 12:40:00,18.86,18.87,18.84,18.85,559000.0,15.1503,15.1583,15.1342,15.1422,559000.0
2009-07-17 12:50:00,18.85,18.86,18.84,18.85,282200.0,15.1422,15.1503,15.1342,15.1422,282200.0
2009-07-17 13:00:00,18.85,18.86,18.85,18.86,614700.0,15.1422,15.1503,15.1422,15.1503,614700.0
2009-07-17 13:10:00,18.85,18.87,18.85,18.87,566800.0,15.1422,15.1583,15.1422,15.1583,566800.0
2009-07-17 13:20:00,18.87,18.9,18.86,18.89,405400.0,15.1583,15.1824,15.1503,15.1744,405400.0
2009-07-17 13:30:00,18.9,18.94,18.89,18.94,398600.0,15.1824,15.2145,15.1744,15.2145,398600.0
2009-07-17 13:40:00,18.93,18.95,18.92,18.94,539600.0,15.2065,15.2226,15.1985,15.2145,539600.0
2009-07-17 13:50:00,18.94,18.95,18.93,18.93,66100.0,15.2145,15.2226,15.2065,15.2065,66100.0
2009-07-17 14:00:00,18.92,18.94,18.92,18.93,518900.0,15.1985,15.2145,15.1985,15.2065,518900.0
2009-07-17 14:10:00,18.94,18.94,18.91,18.91,178000.0,15.2145,15.2145,15.1904,15.1904,178000.0
2009-07-17 14:20:00,18.92,18.95,18.92,18.95,1181600.0,15.1985,15.2226,15.1985,15.2226,1181600.0
2009-07-17 14:30:00,18.95,18.95,18.94,18.94,185700.0,15.2226,15.2226,15.2145,15.2145,185700.0
2009-07-17 14:40:00,18.95,18.97,18.93,18.94,158300.0,15.2226,15.2386,15.2065,15.2145,158300.0
2009-07-17 14:50:00,18.93,18.96,18.93,18.95,618900.0,15.2065,15.2306,15.2065,15.2226,618900.0
2009-07-17 15:00:00,18.96,18.96,18.94,18.95,54500.0,15.2306,15.2306,15.2145,15.2226,54500.0
2009-07-17 15:10:00,18.94,18.95,18.93,18.93,66500.0,15.2145,15.2226,15.2065,15.2065,66500.0
2009-07-17 15:20:00,18.94,18.96,18.93,18.93,596400.0,15.2145,15.2306,15.2065,15.2065,596400.0
2009-07-17 15:30:00,18.94,18.94,18.9,18.91,109800.0,15.2145,15.2145,15.1824,15.1904,109800.0
2009-07-17 15:40:00,18.91,18.94,18.9,18.94,645200.0,15.1904,15.2145,15.1824,15.2145,645200.0
2009-07-17 15:50:00,18.94,18.99,18.93,18.97,1257000.0,15.2145,15.2547,15.2065,15.2386,1257000.0
2009-07-20 09:30:00,19.1,19.12,19.02,19.11,366400.0,15.3431,15.3591,15.2788,15.3511,366400.0
2009-07-20 09:40:00,19.13,19.14,19.05,19.09,300100.0,15.3672,15.3752,15.3029,15.335,300100.0
2009-07-20 09:50:00,19.09,19.14,19.09,19.14,219200.0,15.335,15.3752,15.335,15.3752,219200.0
2009-07-20 10:00:00,19.14,19.18,19.08,19.09,253900.0,15.3752,15.4073,15.327,15.335,253900.0
2009-07-20 10:10:00,19.09,19.09,19.05,19.07,166000.0,15.335,15.335,15.3029,15.319,166000.0
2009-07-20 10:20:00,19.07,19.08,19.04,19.06,115400.0,15.319,15.327,15.2949,15.3109,115400.0
2009-07-20 10:30:00,19.06,19.06,19.0,19.02,259500.0,15.3109,15.3109,15.2627,15.2788,259500.0
2009-07-20 10:40:00,19.02,19.03,19.0,19.0,111900.0,15.2788,15.2868,15.2627,15.2627,111900.0
2009-07-20 10:50:00,19.0,19.04,19.0,19.03,87700.0,15.2627,15.2949,15.2627,15.2868,87700.0
2009-07-20 11:00:00,19.03,19.05,19.02,19.02,54000.0,15.2868,15.3029,15.2788,15.2788,54000.0
2009-07-20 11:10:00,19.03,19.05,19.02,19.05,85500.0,15.2868,15.3029,15.2788,15.3029,85500.0
2009-07-20 11:20:00,19.04,19.07,19.04,19.07,119300.0,15.2949,15.319,15.2949,15.319,119300.0
2009-07-20 11:30:00,19.07,19.1,19.06,19.07,77400.0,15.319,15.3431,15.3109,15.319,77400.0
2009-07-20 11:40:00,19.07,19.1,19.07,19.07,30200.0,15.319,15.3431,15.319,15.319,30200.0
2009-07-20 11:50:00,19.07,19.08,19.06,19.07,39000.0,15.319,15.327,15.3109,15.319,39000.0
2009-07-20 12:00:00,19.07,19.11,19.07,19.11,37300.0,15.319,15.3511,15.319,15.3511,37300.0
2009-07-20 12:10:00,19.11,19.12,19.1,19.12,25800.0,15.3511,15.3591,15.3431,15.3591,25800.0
2009-07-20 12:20:00,19.11,19.12,19.11,19.11,7000.0,15.3511,15.3591,15.3511,15.3511,7000.0
2009-07-20 12:30:00,19.12,19.13,19.11,19.12,83900.0,15.3591,15.3672,15.3511,15.3591,83900.0
2009-07-20 12:40:00,19.12,19.13,19.1,19.1,87900.0,15.3591,15.3672,15.3431,15.3431,87900.0
2009-07-20 12:50:00,19.11,19.12,19.1,19.11,167100.0,15.3511,15.3591,15.3431,15.3511,167100.0
2009-07-20 13:00:00,19.1,19.12,19.1,19.11,108700.0,15.3431,15.3591,15.3431,15.3511,108700.0
2009-07-20 13:10:00,19.1,19.11,19.07,19.08,106300.0,15.3431,15.3511,15.319,15.327,106300.0
2009-07-20 13:20:00,19.08,19.09,19.06,19.07,25800.0,15.327,15.335,15.3109,15.319,25800.0
2009-07-20 13:30:00,19.07,19.08,19.05,19.06,92600.0,15.319,15.327,15.3029,15.3109,92600.0
2009-07-20 13:40:00,19.06,19.1,19.06,19.1,59100.0,15.3109,15.3431,15.3109,15.3431,59100.0
2009-07-20 13:50:00,19.1,19.1,19.08,19.09,112600.0,15.3431,15.3431,15.327,15.335,112600.0
2009-07-20 14:00:00,19.09,19.1,19.07,19.09,86500.0,15.335,15.3431,15.319,15.335,86500.0
2009-07-20 14:10:00,19.1,19.13,19.09,19.13,234500.0,15.3431,15.3672,15.335,15.3672,234500.0
2009-07-20 14:20:00,19.12,19.13,19.04,19.05,397000.0,15.3591,15.3672,15.2949,15.3029,397000.0
2009-07-20 14:30:00,19.06,19.09,19.05,19.07,381900.0,15.3109,15.335,15.3029,15.319,381900.0
2009-07-20 14:40:00,19.06,19.09,19.05,19.08,545900.0,15.3109,15.335,15.3029,15.327,545900.0
2009-07-20 14:50:00,19.08,19.09,19.06,19.07,537000.0,15.327,15.335,15.3109,15.319,537000.0
2009-07-20 15:00:00,19.07,19.16,19.06,19.15,972300.0,15.319,15.3913,15.3109,15.3832,972300.0
2009-07-20 15:10:00,19.15,19.17,19.13,19.14,190500.0,15.3832,15.3993,15.3672,15.3752,190500.0
2009-07-20 15:20:00,19.13,19.15,19.12,19.13,726400.0,15.3672,15.3832,15.3591,15.3672,726400.0
2009-07-20 15:30:00,19.13,19.15,19.1,19.14,241100.0,15.3672,15.3832,15.3431,15.3752,241100.0
2009-07-20 15:40:00,19.15,19.16,19.12,19.15,465100.0,15.3832,15.3913,15.3591,15.3832,465100.0
2009-07-20 15:50:00,19.15,19.19,19.14,19.15,466900.0,15.3832,15.4154,15.3752,15.3832,466900.0
2009-07-21 09:30:00,19.26,19.27,19.17,19.23,347100.0,15.4716,15.4796,15.3993,15.4475,347100.0
2009-07-21 09:40:00,19.23,19.23,19.09,19.12,451700.0,15.4475,15.4475,15.335,15.3591,451700.0
2009-07-21 09:50:00,19.11,19.15,19.08,19.12,511600.0,15.3511,15.3832,15.327,15.3591,511600.0
2009-07-21 10:00:00,19.11,19.14,19.05,19.07,423100.0,15.3511,15.3752,15.3029,15.319,423100.0
2009-07-21 10:10:00,19.06,19.09,19.03,19.09,256900.0,15.3109,15.335,15.2868,15.335,256900.0
2009-07-21 10:20:00,19.09,19.14,19.09,19.14,206400.0,15.335,15.3752,15.335,15.3752,206400.0
2009-07-21 10:30:00,19.13,19.2,19.13,19.19,241700.0,15.3672,15.4234,15.3672,15.4154,241700.0
2009-07-21 10:40:00,19.18,19.19,19.15,19.15,74500.0,15.4073,15.4154,15.3832,15.3832,74500.0
2009-07-21 10:50:00,19.15,19.19,19.14,19.19,113400.0,15.3832,15.4154,15.3752,15.4154,113400.0
2009-07-21 11:00:00,19.19,19.2,19.17,19.19,1205200.0,15.4154,15.4234,15.3993,15.4154,1205200.0
2009-07-21 11:10:00,19.19,19.2,19.16,19.19,937600.0,15.4154,15.4234,15.3913,15.4154,937600.0
2009-07-21 11:20:00,19.19,19.2,19.18,19.19,56600.0,15.4154,15.4234,15.4073,15.4154,56600.0
2009-07-21 11:30:00,19.19,19.19,19.16,19.18,478000.0,15.4154,15.4154,15.3913,15.4073,478000.0
2009-07-21 11:40:00,19.18,19.18,19.1,19.11,93300.0,15.4073,15.4073,15.3431,15.3511,93300.0
2009-07-21 11:50:00,19.11,19.13,19.05,19.07,1377500.0,15.3511,15.3672,15.3029,15.319,1377500.0
2009-07-21 12:00:00,19.07,19.1,19.06,19.08,82000.0,15.319,15.3431,15.3109,15.327,82000.0
2009-07-21 12:10:00,19.09,19.1,19.08,19.1,367900.0,15.335,15.3431,15.327,15.3431,367900.0
2009-07-21 12:20:00,19.09,19.11,19.08,19.1,889800.0,15.335,15.3511,15.327,15.3431,889800.0
2009-07-21 12:30:00,19.1,19.11,19.07,19.1,263100.0,15.3431,15.3511,15.319,15.3431,263100.0
2009-07-21 12:40:00,19.1,19.11,19.08,19.08,231700.0,15.3431,15.3511,15.327,15.327,231700.0
2009-07-21 12:50:00,19.08,19.08,19.05,19.07,310000.0,15.327,15.327,15.3029,15.319,310000.0
2009-07-21 13:00:00,19.08,19.08,19.04,19.04,260500.0,15.327,15.327,15.2949,15.2949,260500.0
2009-07-21 13:10:00,19.04,19.07,19.04,19.07,328600.0,15.2949,15.319,15.2949,15.319,328600.0
2009-07-21 13:20:00,19.07,19.1,19.06,19.08,317600.0,15.319,15.3431,15.3109,15.327,317600.0
2009-07-21 13:30:00,19.08,19.1,19.07,19.08,262200.0,15.327,15.3431,15.319,15.327,262200.0
2009-07-21 13:40:00,19.08,19.13,19.08,19.11,236200.0,15.327,15.3672,15.327,15.3511,236200.0
2009-07-21 13:50:00,19.12,19.12,19.09,19.1,271500.0,15.3591,15.3591,15.335,15.3431,271500.0
2009-07-21 14:00:00,19.1,19.11,19.09,19.1,140000.0,15.3431,15.3511,15.335,15.3431,140000.0
2009-07-21 14:10:00,19.11,19.14,19.1,19.12,305100.0,15.3511,15.3752,15.3431,15.3591,305100.0
2009-07-21 14:20:00,19.12,19.13,19.1,19.13,199100.0,15.3591,15.3672,15.3431,15.3672,199100.0
2009-07-21 14:30:00,19.12,19.16,19.1,19.15,285200.0,15.3591,15.3913,15.3431,15.3832,285200.0
2009-07-21 14:40:00,19.16,19.16,19.12,19.15,251900.0,15.3913,15.3913,15.3591,15.3832,251900.0
2009-07-21 14:50:00,19.15,19.2,19.15,19.19,218200.0,15.3832,15.4234,15.3832,15.4154,218200.0
2009-07-21 15:00:00,19.19,19.21,19.18,19.19,133700.0,15.4154,15.4314,15.4073,15.4154,133700.0
2009-07-21 15:10:00,19.18,19.22,19.18,19.22,133500.0,15.4073,15.4395,15.4073,15.4395,133500.0
2009-07-21 15:20:00,19.22,19.23,19.2,19.22,610800.0,15.4395,15.4475,15.4234,15.4395,610800.0
2009-07-21 15:30:00,19.22,19.23,19.2,19.2,202700.0,15.4395,15.4475,15.4234,15.4234,202700.0
2009-07-21 15:40:00,19.21,19.24,19.2,19.22,450500.0,15.4314,15.4555,15.4234,15.4395,450500.0
2009-07-21 15:50:00,19.22,19.27,19.21,19.27,900600.0,15.4395,15.4796,15.4314,15.4796,900600.0
2009-07-22 09:30:00,19.27,19.34,19.23,19.34,558900.0,15.4796,15.5359,15.4475,15.5359,558900.0
2009-07-22 09:40:00,19.35,19.37,19.32,19.35,358700.0,15.5439,15.56,15.5198,15.5439,358700.0
2009-07-22 09:50:00,19.36,19.42,19.35,19.39,334500.0,15.5519,15.6001,15.5439,15.576,334500.0
2009-07-22 10:00:00,19.4,19.44,19.4,19.41,157300.0,15.5841,15.6162,15.5841,15.5921,157300.0
2009-07-22 10:10:00,19.41,19.43,19.36,19.37,235800.0,15.5921,15.6081,15.5519,15.56,235800.0
2009-07-22 10:20:00,19.37,19.38,19.32,19.33,126300.0,15.56,15.568,15.5198,15.5278,126300.0
2009-07-22 10:30:00,19.33,19.35,19.3,19.3,83500.0,15.5278,15.5439,15.5037,15.5037,83500.0
2009-07-22 10:40:00,19.3,19.34,19.28,19.34,114800.0,15.5037,15.5359,15.4877,15.5359,114800.0
2009-07-22 10:50:00,19.34,19.36,19.33,19.35,236300.0,15.5359,15.5519,15.5278,15.5439,236300.0
2009-07-22 11:00:00,19.34,19.38,19.32,19.36,146100.0,15.5359,15.568,15.5198,15.5519,146100.0
2009-07-22 11:10:00,19.36,19.38,19.36,19.38,173600.0,15.5519,15.568,15.5519,15.568,173600.0
2009-07-22 11:20:00,19.38,19.38,19.35,19.36,68100.0,15.568,15.568,15.5439,15.5519,68100.0
2009-07-22 11:30:00,19.37,19.38,19.33,19.35,75000.0,15.56,15.568,15.5278,15.5439,75000.0
2009-07-22 11:40:00,19.34,19.36,19.32,19.33,87100.0,15.5359,15.5519,15.5198,15.5278,87100.0
2009-07-22 11:50:00,19.33,19.35,19.32,19.34,38900.0,15.5278,15.5439,15.5198,15.5359,38900.0
2009-07-22 12:00:00,19.35,19.38,19.34,19.37,38900.0,15.5439,15.568,15.5359,15.56,38900.0
2009-07-22 12:10:00,19.37,19.37,19.32,19.33,54300.0,15.56,15.56,15.5198,15.5278,54300.0
2009-07-22 12:20:00,19.33,19.4,19.33,19.4,54500.0,15.5278,15.5841,15.5278,15.5841,54500.0
2009-07-22 12:30:00,19.4,19.41,19.39,19.4,68900.0,15.5841,15.5921,15.576,15.5841,68900.0
2009-07-22 12:40:00,19.39,19.44,19.39,19.44,38900.0,15.576,15.6162,15.576,15.6162,38900.0
2009-07-22 12:50:00,19.44,19.45,19.39,19.39,106000.0,15.6162,15.6242,15.576,15.576,106000.0
2009-07-22 13:00:00,19.39,19.4,19.38,19.4,86800.0,15.576,15.5841,15.568,15.5841,86800.0
2009-07-22 13:10:00,19.39,19.43,19.38,19.41,153400.0,15.576,15.6081,15.568,15.5921,153400.0
2009-07-22 13:20:00,19.4,19.4,19.35,19.37,50400.0,15.5841,15.5841,15.5439,15.56,50400.0
2009-07-22 13:30:00,19.36,19.38,19.34,19.36,90700.0,15.5519,15.568,15.5359,15.5519,90700.0
2009-07-22 13:40:00,19.37,19.37,19.33,19.36,110700.0,15.56,15.56,15.5278,15.5519,110700.0
2009-07-22 13:50:00,19.36,19.37,19.35,19.36,37300.0,15.5519,15.56,15.5439,15.5519,37300.0
2009-07-22 14:00:00,19.37,19.39,19.33,19.33,466000.0,15.56,15.576,15.5278,15.5278,466000.0
2009-07-22 14:10:00,19.34,19.37,19.34,19.36,806800.0,15.5359,15.56,15.5359,15.5519,806800.0
2009-07-22 14:20:00,19.35,19.36,19.33,19.35,518400.0,15.5439,15.5519,15.5278,15.5439,518400.0
2009-07-22 14:30:00,19.34,19.37,19.34,19.36,96800.0,15.5359,15.56,15.5359,15.5519,96800.0
2009-07-22 14:40:00,19.37,19.4,19.36,19.38,103100.0,15.56,15.5841,15.5519,15.568,103100.0
2009-07-22 14:50:00,19.37,19.42,19.37,19.4,239200.0,15.56,15.6001,15.56,15.5841,239200.0
2009-07-22 15:00:00,19.41,19.42,19.36,19.38,129100.0,15.5921,15.6001,15.5519,15.568,129100.0
2009-07-22 15:10:00,19.37,19.37,19.31,19.34,226000.0,15.56,15.56,15.5118,15.5359,226000.0
2009-07-22 15:20:00,19.34,19.35,19.31,19.35,101900.0,15.5359,15.5439,15.5118,15.5439,101900.0
2009-07-22 15:30:00,19.35,19.36,19.33,19.34,192100.0,15.5439,15.5519,15.5278,15.5359,192100.0
2009-07-22 15:40:00,19.34,19.38,19.31,19.32,204700.0,15.5359,15.568,15.5118,15.5198,204700.0
2009-07-22 15:50:00,19.33,19.38,19.33,19.38,368900.0,15.5278,15.568,15.5278,15.568,368900.0
2009-07-23 09:30:00,19.38,19.44,19.34,19.41,329100.0,15.568,15.6162,15.5359,15.5921,329100.0
2009-07-23 09:40:00,19.42,19.45,19.41,19.44,590800.0,15.6001,15.6242,15.5921,15.6162,590800.0
2009-07-23 09:50:00,19.44,19.56,19.43,19.55,390400.0,15.6162,15.7126,15.6081,15.7045,390400.0
2009-07-23 10:00:00,19.56,19.62,19.51,19.61,902900.0,15.7126,15.7608,15.6724,15.7527,902900.0
2009-07-23 10:10:00,19.62,19.68,19.61,19.66,1445300.0,15.7608,15.809,15.7527,15.7929,1445300.0
2009-07-23 10:20:00,19.66,19.68,19.62,19.64,198700.0,15.7929,15.809,15.7608,15.7768,198700.0
2009-07-23 10:30:00,19.64,19.71,19.62,19.7,375900.0,15.7768,15.8331,15.7608,15.825,375900.0
2009-07-23 10:40:00,19.7,19.7,19.66,19.67,170300.0,15.825,15.825,15.7929,15.8009,170300.0
2009-07-23 10:50:00,19.66,19.68,19.64,19.67,412400.0,15.7929,15.809,15.7768,15.8009,412400.0
2009-07-23 11:00:00,19.68,19.76,19.67,19.73,281100.0,15.809,15.8732,15.8009,15.8491,281100.0
2009-07-23 11:10:00,19.73,19.79,19.72,19.77,397300.0,15.8491,15.8973,15.8411,15.8813,397300.0
2009-07-23 11:20:00,19.76,19.79,19.76,19.79,188000.0,15.8732,15.8973,15.8732,15.8973,188000.0
2009-07-23 11:30:00,19.79,19.8,19.76,19.8,234800.0,15.8973,15.9054,15.8732,15.9054,234800.0
2009-07-23 11:40:00,19.8,19.83,19.79,19.8,282600.0,15.9054,15.9295,15.8973,15.9054,282600.0
2009-07-23 11:50:00,19.81,19.82,19.77,19.77,149400.0,15.9134,15.9214,15.8813,15.8813,149400.0
2009-07-23 12:00:00,19.76,19.8,19.76,19.8,237800.0,15.8732,15.9054,15.8732,15.9054,237800.0
2009-07-23 12:10:00,19.79,19.8,19.78,19.8,406000.0,15.8973,15.9054,15.8893,15.9054,406000.0
2009-07-23 12:20:00,19.8,19.81,19.78,19.81,398300.0,15.9054,15.9134,15.8893,15.9134,398300.0
2009-07-23 12:30:00,19.81,19.81,19.78,19.78,109400.0,15.9134,15.9134,15.8893,15.8893,109400.0
2009-07-23 12:40:00,19.79,19.84,19.78,19.83,334400.0,15.8973,15.9375,15.8893,15.9295,334400.0
2009-07-23 12:50:00,19.82,19.84,19.79,19.83,916200.0,15.9214,15.9375,15.8973,15.9295,916200.0
2009-07-23 13:00:00,19.84,19.84,19.79,19.8,133000.0,15.9375,15.9375,15.8973,15.9054,133000.0
2009-07-23 13:10:00,19.8,19.82,19.79,19.81,100100.0,15.9054,15.9214,15.8973,15.9134,100100.0
2009-07-23 13:20:00,19.81,19.84,19.8,19.83,150900.0,15.9134,15.9375,15.9054,15.9295,150900.0
2009-07-23 13:30:00,19.83,19.87,19.82,19.87,245700.0,15.9295,15.9616,15.9214,15.9616,245700.0
2009-07-23 13:40:00,19.87,19.87,19.83,19.83,76400.0,15.9616,15.9616,15.9295,15.9295,76400.0
2009-07-23 13:50:00,19.84,19.84,19.8,19.8,73500.0,15.9375,15.9375,15.9054,15.9054,73500.0
2009-07-23 14:00:00,19.79,19.81,19.77,19.78,132100.0,15.8973,15.9134,15.8813,15.8893,132100.0
2009-07-23 14:10:00,19.77,19.79,19.77,19.79,104200.0,15.8813,15.8973,15.8813,15.8973,104200.0
2009-07-23 14:20:00,19.8,19.8,19.76,19.77,164600.0,15.9054,15.9054,15.8732,15.8813,164600.0
2009-07-23 14:30:00,19.78,19.81,19.77,19.79,157500.0,15.8893,15.9134,15.8813,15.8973,157500.0
2009-07-23 14:40:00,19.79,19.82,19.79,19.81,215200.0,15.8973,15.9214,15.8973,15.9134,215200.0
2009-07-23 14:50:00,19.81,19.83,19.8,19.81,79500.0,15.9134,15.9295,15.9054,15.9134,79500.0
2009-07-23 15:00:00,19.82,19.85,19.81,19.82,176500.0,15.9214,15.9455,15.9134,15.9214,176500.0
2009-07-23 15:10:00,19.83,19.86,19.81,19.83,169100.0,15.9295,15.9536,15.9134,15.9295,169100.0
2009-07-23 15:20:00,19.83,19.83,19.8,19.82,191600.0,15.9295,15.9295,15.9054,15.9214,191600.0
2009-07-23 15:30:00,19.82,19.83,19.75,19.75,159600.0,15.9214,15.9295,15.8652,15.8652,159600.0
2009-07-23 15:40:00,19.76,19.8,19.73,19.74,326600.0,15.8732,15.9054,15.8491,15.8572,326600.0
2009-07-23 15:50:00,19.74,19.76,19.72,19.76,545200.0,15.8572,15.8732,15.8411,15.8732,545200.0
2009-07-24 09:30:00,19.46,19.54,19.44,19.51,670100.0,15.6322,15.6965,15.6162,15.6724,670100.0
2009-07-24 09:40:00,19.51,19.59,19.49,19.5,162600.0,15.6724,15.7367,15.6563,15.6644,162600.0
2009-07-24 09:50:00,19.5,19.5,19.37,19.38,456400.0,15.6644,15.6644,15.56,15.568,456400.0
2009-07-24 10:00:00,19.38,19.43,19.36,19.38,176400.0,15.568,15.6081,15.5519,15.568,176400.0
2009-07-24 10:10:00,19.38,19.44,19.37,19.41,327600.0,15.568,15.6162,15.56,15.5921,327600.0
2009-07-24 10:20:00,19.41,19.48,19.41,19.48,260500.0,15.5921,15.6483,15.5921,15.6483,260500.0
2009-07-24 10:30:00,19.49,19.52,19.45,19.45,618900.0,15.6563,15.6804,15.6242,15.6242,618900.0
2009-07-24 10:40:00,19.45,19.5,19.45,19.49,152200.0,15.6242,15.6644,15.6242,15.6563,152200.0
2009-07-24 10:50:00,19.49,19.49,19.42,19.43,166100.0,15.6563,15.6563,15.6001,15.6081,166100.0
2009-07-24 11:00:00,19.44,19.46,19.42,19.42,120600.0,15.6162,15.6322,15.6001,15.6001,120600.0
2009-07-24 11:10:00,19.43,19.46,19.42,19.45,229800.0,15.6081,15.6322,15.6001,15.6242,229800.0
2009-07-24 11:20:00,19.46,19.51,19.45,19.49,204900.0,15.6322,15.6724,15.6242,15.6563,204900.0
2009-07-24 11:30:00,19.49,19.53,19.49,19.53,100100.0,15.6563,15.6885,15.6563,15.6885,100100.0
2009-07-24 11:40:00,19.52,19.52,19.48,19.49,111400.0,15.6804,15.6804,15.6483,15.6563,111400.0
2009-07-24 11:50:00,19.5,19.56,19.49,19.55,319400.0,15.6644,15.7126,15.6563,15.7045,319400.0
2009-07-24 12:00:00,19.55,19.56,19.53,19.55,122000.0,15.7045,15.7126,15.6885,15.7045,122000.0
2009-07-24 12:10:00,19.55,19.58,19.55,19.56,316900.0,15.7045,15.7286,15.7045,15.7126,316900.0
2009-07-24 12:20:00,19.55,19.56,19.52,19.54,252900.0,15.7045,15.7126,15.6804,15.6965,252900.0
2009-07-24 12:30:00,19.53,19.54,19.51,19.53,126800.0,15.6885,15.6965,15.6724,15.6885,126800.0
2009-07-24 12:40:00,19.53,19.56,19.52,19.55,132800.0,15.6885,15.7126,15.6804,15.7045,132800.0
2009-07-24 12:50:00,19.56,19.56,19.52,19.53,80700.0,15.7126,15.7126,15.6804,15.6885,80700.0
2009-07-24 13:00:00,19.53,19.53,19.51,19.52,119300.0,15.6885,15.6885,15.6724,15.6804,119300.0
2009-07-24 13:10:00,19.52,19.54,19.51,19.54,114000.0,15.6804,15.6965,15.6724,15.6965,114000.0
2009-07-24 13:20:00,19.53,19.56,19.53,19.56,182600.0,15.6885,15.7126,15.6885,15.7126,182600.0
2009-07-24 13:30:00,19.56,19.63,19.56,19.63,775900.0,15.7126,15.7688,15.7126,15.7688,775900.0
2009-07-24 13:40:00,19.64,19.64,19.6,19.61,77100.0,15.7768,15.7768,15.7447,15.7527,77100.0
2009-07-24 13:50:00,19.6,19.62,19.59,19.61,90900.0,15.7447,15.7608,15.7367,15.7527,90900.0
2009-07-24 14:00:00,19.61,19.65,19.6,19.64,181600.0,15.7527,15.7849,15.7447,15.7768,181600.0
2009-07-24 14:10:00,19.64,19.65,19.62,19.62,266700.0,15.7768,15.7849,15.7608,15.7608,266700.0
2009-07-24 14:20:00,19.62,19.62,19.59,19.6,108700.0,15.7608,15.7608,15.7367,15.7447,108700.0
2009-07-24 14:30:00,19.6,19.63,19.6,19.6,104000.0,15.7447,15.7688,15.7447,15.7447,104000.0
2009-07-24 14:40:00,19.6,19.65,19.6,19.64,86500.0,15.7447,15.7849,15.7447,15.7768,86500.0
2009-07-24 14:50:00,19.63,19.63,19.58,19.59,109100.0,15.7688,15.7688,15.7286,15.7367,109100.0
2009-07-24 15:00:00,19.6,19.62,19.59,19.6,168800.0,15.7447,15.7608,15.7367,15.7447,168800.0
2009-07-24 15:10:00,19.6,19.61,19.59,19.59,94600.0,15.7447,15.7527,15.7367,15.7367,94600.0
2009-07-24 15:20:00,19.59,19.63,19.58,19.62,172800.0,15.7367,15.7688,15.7286,15.7608,172800.0
2009-07-24 15:30:00,19.62,19.62,19.57,19.59,274000.0,15.7608,15.7608,15.7206,15.7367,274000.0
2009-07-24 15:40:00,19.59,19.65,19.58,19.64,346800.0,15.7367,15.7849,15.7286,15.7768,346800.0
2009-07-24 15:50:00,19.65,19.67,19.63,19.67,1191300.0,15.7849,15.8009,15.7688,15.8009,1191300.0
2009-07-27 11:10:00,19.5,19.51,19.49,19.49,22400.0,15.6644,15.6724,15.6563,15.6563,22400.0
2009-07-27 11:20:00,19.5,19.54,19.49,19.53,74100.0,15.6644,15.6965,15.6563,15.6885,74100.0
2009-07-27 11:30:00,19.53,19.56,19.52,19.53,69500.0,15.6885,15.7126,15.6804,15.6885,69500.0
2009-07-27 11:40:00,19.52,19.55,19.51,19.53,57800.0,15.6804,15.7045,15.6724,15.6885,57800.0
2009-07-27 11:50:00,19.53,19.53,19.48,19.48,34200.0,15.6885,15.6885,15.6483,15.6483,34200.0
2009-07-27 12:00:00,19.48,19.5,19.47,19.5,45800.0,15.6483,15.6644,15.6403,15.6644,45800.0
2009-07-27 12:10:00,19.49,19.52,19.49,19.52,51000.0,15.6563,15.6804,15.6563,15.6804,51000.0
2009-07-27 12:20:00,19.52,19.52,19.49,19.5,67300.0,15.6804,15.6804,15.6563,15.6644,67300.0
2009-07-27 12:30:00,19.51,19.51,19.49,19.5,49200.0,15.6724,15.6724,15.6563,15.6644,49200.0
2009-07-27 12:40:00,19.5,19.51,19.47,19.48,58700.0,15.6644,15.6724,15.6403,15.6483,58700.0
2009-07-27 12:50:00,19.48,19.52,19.48,19.5,51900.0,15.6483,15.6804,15.6483,15.6644,51900.0
2009-07-27 13:00:00,19.5,19.51,19.49,19.51,136000.0,15.6644,15.6724,15.6563,15.6724,136000.0
2009-07-27 13:10:00,19.51,19.51,19.49,19.49,220700.0,15.6724,15.6724,15.6563,15.6563,220700.0
2009-07-27 13:20:00,19.5,19.5,19.46,19.47,560400.0,15.6644,15.6644,15.6322,15.6403,560400.0
2009-07-27 13:30:00,19.47,19.48,19.46,19.48,64600.0,15.6403,15.6483,15.6322,15.6483,64600.0
2009-07-27 13:40:00,19.47,19.51,19.47,19.49,93900.0,15.6403,15.6724,15.6403,15.6563,93900.0
2009-07-27 13:50:00,19.5,19.55,19.5,19.53,86100.0,15.6644,15.7045,15.6644,15.6885,86100.0
2009-07-27 14:00:00,19.54,19.54,19.51,19.52,31600.0,15.6965,15.6965,15.6724,15.6804,31600.0
2009-07-27 14:10:00,19.53,19.56,19.52,19.56,93900.0,15.6885,15.7126,15.6804,15.7126,93900.0
2009-07-27 14:20:00,19.56,19.57,19.53,19.55,55900.0,15.7126,15.7206,15.6885,15.7045,55900.0
2009-07-27 14:30:00,19.54,19.57,19.54,19.57,128900.0,15.6965,15.7206,15.6965,15.7206,128900.0
2009-07-27 14:40:00,19.57,19.6,19.56,19.58,103800.0,15.7206,15.7447,15.7126,15.7286,103800.0
2009-07-27 14:50:00,19.58,19.59,19.55,19.56,57400.0,15.7286,15.7367,15.7045,15.7126,57400.0
2009-07-27 15:00:00,19.57,19.58,19.54,19.55,64500.0,15.7206,15.7286,15.6965,15.7045,64500.0
2009-07-27 15:10:00,19.55,19.56,19.51,19.51,194800.0,15.7045,15.7126,15.6724,15.6724,194800.0
2009-07-27 15:20:00,19.51,19.55,19.5,19.53,281200.0,15.6724,15.7045,15.6644,15.6885,281200.0
2009-07-27 15:30:00,19.52,19.53,19.5,19.53,322800.0,15.6804,15.6885,15.6644,15.6885,322800.0
2009-07-27 15:40:00,19.52,19.56,19.52,19.54,406900.0,15.6804,15.7126,15.6804,15.6965,406900.0
2009-07-27 15:50:00,19.55,19.63,19.54,19.63,328300.0,15.7045,15.7688,15.6965,15.7688,328300.0
2009-07-28 09:30:00,19.51,19.58,19.5,19.57,435800.0,15.6724,15.7286,15.6644,15.7206,435800.0
2009-07-28 09:40:00,19.58,19.61,19.56,19.61,140400.0,15.7286,15.7527,15.7126,15.7527,140400.0
2009-07-28 09:50:00,19.62,19.63,19.58,19.61,124000.0,15.7608,15.7688,15.7286,15.7527,124000.0
2009-07-28 10:00:00,19.61,19.61,19.52,19.54,488700.0,15.7527,15.7527,15.6804,15.6965,488700.0
2009-07-28 10:10:00,19.54,19.56,19.45,19.5,254000.0,15.6965,15.7126,15.6242,15.6644,254000.0
2009-07-28 10:20:00,19.49,19.54,19.49,19.53,86900.0,15.6563,15.6965,15.6563,15.6885,86900.0
2009-07-28 10:30:00,19.53,19.54,19.5,19.51,139400.0,15.6885,15.6965,15.6644,15.6724,139400.0
2009-07-28 10:40:00,19.5,19.55,19.49,19.54,88600.0,15.6644,15.7045,15.6563,15.6965,88600.0
2009-07-28 10:50:00,19.54,19.55,19.52,19.53,65000.0,15.6965,15.7045,15.6804,15.6885,65000.0
2009-07-28 11:00:00,19.53,19.53,19.47,19.48,107500.0,15.6885,15.6885,15.6403,15.6483,107500.0
2009-07-28 11:10:00,19.48,19.48,19.45,19.48,95900.0,15.6483,15.6483,15.6242,15.6483,95900.0
2009-07-28 11:20:00,19.47,19.47,19.43,19.43,68000.0,15.6403,15.6403,15.6081,15.6081,68000.0
2009-07-28 11:30:00,19.43,19.44,19.39,19.41,83600.0,15.6081,15.6162,15.576,15.5921,83600.0
2009-07-28 11:40:00,19.42,19.46,19.41,19.45,84700.0,15.6001,15.6322,15.5921,15.6242,84700.0
2009-07-28 11:50:00,19.45,19.47,19.43,19.47,43100.0,15.6242,15.6403,15.6081,15.6403,43100.0
2009-07-28 12:00:00,19.46,19.46,19.44,19.46,43900.0,15.6322,15.6322,15.6162,15.6322,43900.0
2009-07-28 12:10:00,19.46,19.49,19.46,19.49,63500.0,15.6322,15.6563,15.6322,15.6563,63500.0
2009-07-28 12:20:00,19.49,19.49,19.48,19.48,33900.0,15.6563,15.6563,15.6483,15.6483,33900.0
2009-07-28 12:30:00,19.48,19.51,19.47,19.5,97200.0,15.6483,15.6724,15.6403,15.6644,97200.0
2009-07-28 12:40:00,19.49,19.5,19.48,19.48,31400.0,15.6563,15.6644,15.6483,15.6483,31400.0
2009-07-28 12:50:00,19.48,19.49,19.47,19.49,39100.0,15.6483,15.6563,15.6403,15.6563,39100.0
2009-07-28 13:00:00,19.5,19.52,19.48,19.52,37400.0,15.6644,15.6804,15.6483,15.6804,37400.0
2009-07-28 13:10:00,19.51,19.56,19.51,19.55,124500.0,15.6724,15.7126,15.6724,15.7045,124500.0
2009-07-28 13:20:00,19.55,19.59,19.55,19.58,59600.0,15.7045,15.7367,15.7045,15.7286,59600.0
2009-07-28 13:30:00,19.58,19.6,19.58,19.6,148600.0,15.7286,15.7447,15.7286,15.7447,148600.0
2009-07-28 13:40:00,19.6,19.6,19.56,19.57,56600.0,15.7447,15.7447,15.7126,15.7206,56600.0
2009-07-28 13:50:00,19.58,19.63,19.57,19.62,81100.0,15.7286,15.7688,15.7206,15.7608,81100.0
2009-07-28 14:00:00,19.61,19.65,19.59,19.65,151700.0,15.7527,15.7849,15.7367,15.7849,151700.0
2009-07-28 14:10:00,19.65,19.66,19.63,19.64,68600.0,15.7849,15.7929,15.7688,15.7768,68600.0
2009-07-28 14:20:00,19.63,19.66,19.62,19.64,62500.0,15.7688,15.7929,15.7608,15.7768,62500.0
2009-07-28 14:30:00,19.64,19.72,19.64,19.68,273600.0,15.7768,15.8411,15.7768,15.809,273600.0
2009-07-28 14:40:00,19.68,19.7,19.63,19.64,139700.0,15.809,15.825,15.7688,15.7768,139700.0
2009-07-28 14:50:00,19.63,19.63,19.59,19.59,94400.0,15.7688,15.7688,15.7367,15.7367,94400.0
2009-07-28 15:00:00,19.61,19.61,19.58,19.59,269700.0,15.7527,15.7527,15.7286,15.7367,269700.0
2009-07-28 15:10:00,19.58,19.61,19.57,19.57,737000.0,15.7286,15.7527,15.7206,15.7206,737000.0
2009-07-28 15:20:00,19.58,19.6,19.56,19.59,131900.0,15.7286,15.7447,15.7126,15.7367,131900.0
2009-07-28 15:30:00,19.59,19.62,19.57,19.6,178700.0,15.7367,15.7608,15.7206,15.7447,178700.0
2009-07-28 15:40:00,19.6,19.68,19.6,19.68,177900.0,15.7447,15.809,15.7447,15.809,177900.0
2009-07-28 15:50:00,19.67,19.69,19.65,19.68,369700.0,15.8009,15.817,15.7849,15.809,369700.0
2009-07-29 09:30:00,19.59,19.61,19.5,19.51,175000.0,15.7367,15.7527,15.6644,15.6724,175000.0
2009-07-29 09:40:00,19.51,19.58,19.46,19.53,130700.0,15.6724,15.7286,15.6322,15.6885,130700.0
2009-07-29 09:50:00,19.54,19.55,19.48,19.53,125800.0,15.6965,15.7045,15.6483,15.6885,125800.0
2009-07-29 10:00:00,19.54,19.61,19.52,19.57,135400.0,15.6965,15.7527,15.6804,15.7206,135400.0
2009-07-29 10:10:00,19.57,19.6,19.55,19.56,139000.0,15.7206,15.7447,15.7045,15.7126,139000.0
2009-07-29 10:20:00,19.55,19.6,19.53,19.59,75300.0,15.7045,15.7447,15.6885,15.7367,75300.0
2009-07-29 10:30:00,19.58,19.58,19.51,19.53,149700.0,15.7286,15.7286,15.6724,15.6885,149700.0
2009-07-29 10:40:00,19.52,19.58,19.52,19.56,170900.0,15.6804,15.7286,15.6804,15.7126,170900.0
2009-07-29 10:50:00,19.56,19.59,19.54,19.55,233300.0,15.7126,15.7367,15.6965,15.7045,233300.0
2009-07-29 11:00:00,19.55,19.58,19.53,19.58,123100.0,15.7045,15.7286,15.6885,15.7286,123100.0
2009-07-29 11:10:00,19.58,19.59,19.52,19.53,101600.0,15.7286,15.7367,15.6804,15.6885,101600.0
2009-07-29 11:20:00,19.53,19.54,19.49,19.49,103100.0,15.6885,15.6965,15.6563,15.6563,103100.0
2009-07-29 11:30:00,19.49,19.51,19.48,19.49,173500.0,15.6563,15.6724,15.6483,15.6563,173500.0
2009-07-29 11:40:00,19.49,19.51,19.47,19.5,245600.0,15.6563,15.6724,15.6403,15.6644,245600.0
2009-07-29 11:50:00,19.5,19.54,19.5,19.54,157700.0,15.6644,15.6965,15.6644,15.6965,157700.0
2009-07-29 12:00:00,19.53,19.56,19.53,19.53,178400.0,15.6885,15.7126,15.6885,15.6885,178400.0
2009-07-29 12:10:00,19.53,19.55,19.53,19.55,49700.0,15.6885,15.7045,15.6885,15.7045,49700.0
2009-07-29 12:20:00,19.54,19.57,19.53,19.56,83000.0,15.6965,15.7206,15.6885,15.7126,83000.0
2009-07-29 12:30:00,19.57,19.6,19.55,19.59,59200.0,15.7206,15.7447,15.7045,15.7367,59200.0
2009-07-29 12:40:00,19.6,19.6,19.58,19.58,30700.0,15.7447,15.7447,15.7286,15.7286,30700.0
2009-07-29 12:50:00,19.58,19.59,19.56,19.57,47500.0,15.7286,15.7367,15.7126,15.7206,47500.0
2009-07-29 13:00:00,19.57,19.57,19.5,19.51,161000.0,15.7206,15.7206,15.6644,15.6724,161000.0
2009-07-29 13:10:00,19.51,19.54,19.49,19.53,68700.0,15.6724,15.6965,15.6563,15.6885,68700.0
2009-07-29 13:20:00,19.53,19.53,19.48,19.49,73200.0,15.6885,15.6885,15.6483,15.6563,73200.0
2009-07-29 13:30:00,19.48,19.5,19.45,19.5,152000.0,15.6483,15.6644,15.6242,15.6644,152000.0
2009-07-29 13:40:00,19.49,19.53,19.49,19.52,87000.0,15.6563,15.6885,15.6563,15.6804,87000.0
2009-07-29 13:50:00,19.52,19.54,19.51,19.53,60700.0,15.6804,15.6965,15.6724,15.6885,60700.0
2009-07-29 14:00:00,19.53,19.56,19.51,19.51,82100.0,15.6885,15.7126,15.6724,15.6724,82100.0
2009-07-29 14:10:00,19.51,19.56,19.5,19.54,141100.0,15.6724,15.7126,15.6644,15.6965,141100.0
2009-07-29 14:20:00,19.55,19.59,19.52,19.58,95300.0,15.7045,15.7367,15.6804,15.7286,95300.0
2009-07-29 14:30:00,19.58,19.59,19.55,19.55,97400.0,15.7286,15.7367,15.7045,15.7045,97400.0
2009-07-29 14:40:00,19.56,19.56,19.53,19.54,171600.0,15.7126,15.7126,15.6885,15.6965,171600.0
2009-07-29 14:50:00,19.54,19.56,19.53,19.53,182300.0,15.6965,15.7126,15.6885,15.6885,182300.0
2009-07-29 15:00:00,19.53,19.57,19.53,19.55,79600.0,15.6885,15.7206,15.6885,15.7045,79600.0
2009-07-29 15:10:00,19.55,19.58,19.55,19.57,137900.0,15.7045,15.7286,15.7045,15.7206,137900.0
2009-07-29 15:20:00,19.57,19.59,19.57,19.58,155600.0,15.7206,15.7367,15.7206,15.7286,155600.0
2009-07-29 15:30:00,19.58,19.64,19.57,19.62,378200.0,15.7286,15.7768,15.7206,15.7608,378200.0
2009-07-29 15:40:00,19.63,19.67,19.61,19.64,307200.0,15.7688,15.8009,15.7527,15.7768,307200.0
2009-07-29 15:50:00,19.65,19.66,19.6,19.66,705000.0,15.7849,15.7929,15.7447,15.7929,705000.0
2009-07-30 09:30:00,19.83,19.9,19.82,19.88,489700.0,15.9295,15.9857,15.9214,15.9696,489700.0
2009-07-30 09:40:00,19.88,19.89,19.83,19.85,183900.0,15.9696,15.9777,15.9295,15.9455,183900.0
2009-07-30 09:50:00,19.86,20.01,19.85,20.0,481900.0,15.9536,16.0741,15.9455,16.066,481900.0
2009-07-30 10:00:00,20.01,20.05,19.97,20.04,2336600.0,16.0741,16.1062,16.0419,16.0982,2336600.0
2009-07-30 10:10:00,20.04,20.06,20.0,20.0,1364900.0,16.0982,16.1142,16.066,16.066,1364900.0
2009-07-30 10:20:00,20.0,20.02,19.95,20.0,210800.0,16.066,16.0821,16.0259,16.066,210800.0
2009-07-30 10:30:00,20.0,20.04,19.98,20.04,171300.0,16.066,16.0982,16.05,16.0982,171300.0
2009-07-30 10:40:00,20.04,20.05,20.0,20.01,144800.0,16.0982,16.1062,16.066,16.0741,144800.0
2009-07-30 10:50:00,20.01,20.02,19.97,20.0,334400.0,16.0741,16.0821,16.0419,16.066,334400.0
2009-07-30 11:00:00,20.0,20.01,19.95,19.95,165800.0,16.066,16.0741,16.0259,16.0259,165800.0
2009-07-30 11:10:00,19.96,19.98,19.95,19.96,177900.0,16.0339,16.05,16.0259,16.0339,177900.0
2009-07-30 11:20:00,19.96,19.97,19.92,19.92,72700.0,16.0339,16.0419,16.0018,16.0018,72700.0
2009-07-30 11:30:00,19.93,19.94,19.91,19.91,109600.0,16.0098,16.0178,15.9937,15.9937,109600.0
2009-07-30 11:40:00,19.91,19.92,19.89,19.9,197800.0,15.9937,16.0018,15.9777,15.9857,197800.0
2009-07-30 11:50:00,19.9,19.91,19.85,19.85,162700.0,15.9857,15.9937,15.9455,15.9455,162700.0
2009-07-30 12:00:00,19.85,19.87,19.84,19.86,157500.0,15.9455,15.9616,15.9375,15.9536,157500.0
2009-07-30 12:10:00,19.86,19.87,19.83,19.86,115100.0,15.9536,15.9616,15.9295,15.9536,115100.0
2009-07-30 12:20:00,19.86,19.87,19.84,19.84,171100.0,15.9536,15.9616,15.9375,15.9375,171100.0
2009-07-30 12:30:00,19.85,19.89,19.84,19.86,112500.0,15.9455,15.9777,15.9375,15.9536,112500.0
2009-07-30 12:40:00,19.87,19.88,19.85,19.86,89800.0,15.9616,15.9696,15.9455,15.9536,89800.0
2009-07-30 12:50:00,19.87,19.87,19.84,19.85,104100.0,15.9616,15.9616,15.9375,15.9455,104100.0
2009-07-30 13:00:00,19.85,19.91,19.83,19.89,240500.0,15.9455,15.9937,15.9295,15.9777,240500.0
2009-07-30 13:10:00,19.9,19.9,19.86,19.88,124800.0,15.9857,15.9857,15.9536,15.9696,124800.0
2009-07-30 13:20:00,19.88,19.91,19.88,19.89,69900.0,15.9696,15.9937,15.9696,15.9777,69900.0
2009-07-30 13:30:00,19.89,19.92,19.89,19.91,72600.0,15.9777,16.0018,15.9777,15.9937,72600.0
2009-07-30 13:40:00,19.91,19.92,19.9,19.91,59500.0,15.9937,16.0018,15.9857,15.9937,59500.0
2009-07-30 13:50:00,19.9,19.93,19.86,19.86,51600.0,15.9857,16.0098,15.9536,15.9536,51600.0
2009-07-30 14:00:00,19.87,19.88,19.85,19.85,91000.0,15.9616,15.9696,15.9455,15.9455,91000.0
2009-07-30 14:10:00,19.85,19.86,19.84,19.85,148400.0,15.9455,15.9536,15.9375,15.9455,148400.0
2009-07-30 14:20:00,19.84,19.88,19.83,19.87,105700.0,15.9375,15.9696,15.9295,15.9616,105700.0
2009-07-30 14:30:00,19.88,19.91,19.87,19.9,226100.0,15.9696,15.9937,15.9616,15.9857,226100.0
2009-07-30 14:40:00,19.9,19.92,19.9,19.9,236900.0,15.9857,16.0018,15.9857,15.9857,236900.0
2009-07-30 14:50:00,19.89,19.92,19.88,19.9,211800.0,15.9777,16.0018,15.9696,15.9857,211800.0
2009-07-30 15:00:00,19.9,19.94,19.9,19.93,162100.0,15.9857,16.0178,15.9857,16.0098,162100.0
2009-07-30 15:10:00,19.94,19.94,19.9,19.92,120500.0,16.0178,16.0178,15.9857,16.0018,120500.0
2009-07-30 15:20:00,19.92,19.93,19.88,19.9,198900.0,16.0018,16.0098,15.9696,15.9857,198900.0
2009-07-30 15:30:00,19.91,19.91,19.82,19.84,260900.0,15.9937,15.9937,15.9214,15.9375,260900.0
2009-07-30 15:40:00,19.83,19.84,19.73,19.78,695700.0,15.9295,15.9375,15.8491,15.8893,695700.0
2009-07-30 15:50:00,19.78,19.81,19.73,19.77,817700.0,15.8893,15.9134,15.8491,15.8813,817700.0
2009-07-31 09:30:00,19.78,19.84,19.75,19.77,382100.0,15.8893,15.9375,15.8652,15.8813,382100.0
2009-07-31 09:40:00,19.78,19.88,19.77,19.85,370600.0,15.8893,15.9696,15.8813,15.9455,370600.0
2009-07-31 09:50:00,19.85,19.86,19.75,19.76,246100.0,15.9455,15.9536,15.8652,15.8732,246100.0
2009-07-31 10:00:00,19.76,19.76,19.67,19.74,673700.0,15.8732,15.8732,15.8009,15.8572,673700.0
2009-07-31 10:10:00,19.75,19.82,19.74,19.8,626300.0,15.8652,15.9214,15.8572,15.9054,626300.0
2009-07-31 10:20:00,19.79,19.84,19.79,19.81,254900.0,15.8973,15.9375,15.8973,15.9134,254900.0
2009-07-31 10:30:00,19.82,19.84,19.79,19.81,91200.0,15.9214,15.9375,15.8973,15.9134,91200.0
2009-07-31 10:40:00,19.82,19.89,19.82,19.86,183000.0,15.9214,15.9777,15.9214,15.9536,183000.0
2009-07-31 10:50:00,19.86,19.89,19.85,19.86,79900.0,15.9536,15.9777,15.9455,15.9536,79900.0
2009-07-31 11:00:00,19.86,19.88,19.84,19.84,162800.0,15.9536,15.9696,15.9375,15.9375,162800.0
2009-07-31 11:10:00,19.84,19.87,19.8,19.8,75700.0,15.9375,15.9616,15.9054,15.9054,75700.0
2009-07-31 11:20:00,19.81,19.83,19.79,19.81,46100.0,15.9134,15.9295,15.8973,15.9134,46100.0
2009-07-31 11:30:00,19.81,19.85,19.78,19.84,297500.0,15.9134,15.9455,15.8893,15.9375,297500.0
2009-07-31 11:40:00,19.83,19.86,19.83,19.83,79700.0,15.9295,15.9536,15.9295,15.9295,79700.0
2009-07-31 11:50:00,19.83,19.86,19.83,19.84,68800.0,15.9295,15.9536,15.9295,15.9375,68800.0
2009-07-31 12:00:00,19.84,19.86,19.82,19.82,116800.0,15.9375,15.9536,15.9214,15.9214,116800.0
2009-07-31 12:10:00,19.82,19.83,19.79,19.81,80800.0,15.9214,15.9295,15.8973,15.9134,80800.0
2009-07-31 12:20:00,19.8,19.85,19.8,19.84,61600.0,15.9054,15.9455,15.9054,15.9375,61600.0
2009-07-31 12:30:00,19.84,19.85,19.8,19.81,41900.0,15.9375,15.9455,15.9054,15.9134,41900.0
2009-07-31 12:40:00,19.8,19.81,19.78,19.8,41400.0,15.9054,15.9134,15.8893,15.9054,41400.0
2009-07-31 12:50:00,19.79,19.82,19.79,19.82,54600.0,15.8973,15.9214,15.8973,15.9214,54600.0
2009-07-31 13:00:00,19.81,19.82,19.79,19.82,47200.0,15.9134,15.9214,15.8973,15.9214,47200.0
2009-07-31 13:10:00,19.81,19.82,19.8,19.81,14200.0,15.9134,15.9214,15.9054,15.9134,14200.0
2009-07-31 13:20:00,19.81,19.82,19.79,19.82,259900.0,15.9134,15.9214,15.8973,15.9214,259900.0
2009-07-31 13:30:00,19.83,19.84,19.82,19.83,71000.0,15.9295,15.9375,15.9214,15.9295,71000.0
2009-07-31 13:40:00,19.83,19.86,19.81,19.86,72500.0,15.9295,15.9536,15.9134,15.9536,72500.0
2009-07-31 13:50:00,19.86,19.86,19.83,19.84,19400.0,15.9536,15.9536,15.9295,15.9375,19400.0
2009-07-31 14:00:00,19.83,19.86,19.82,19.83,44200.0,15.9295,15.9536,15.9214,15.9295,44200.0
2009-07-31 14:10:00,19.84,19.88,19.84,19.87,147500.0,15.9375,15.9696,15.9375,15.9616,147500.0
2009-07-31 14:20:00,19.87,19.88,19.83,19.84,61900.0,15.9616,15.9696,15.9295,15.9375,61900.0
2009-07-31 14:30:00,19.84,19.85,19.79,19.81,116400.0,15.9375,15.9455,15.8973,15.9134,116400.0
2009-07-31 14:40:00,19.8,19.81,19.75,19.77,146700.0,15.9054,15.9134,15.8652,15.8813,146700.0
2009-07-31 14:50:00,19.76,19.78,19.75,19.77,69000.0,15.8732,15.8893,15.8652,15.8813,69000.0
2009-07-31 15:00:00,19.76,19.78,19.75,19.77,75000.0,15.8732,15.8893,15.8652,15.8813,75000.0
2009-07-31 15:10:00,19.77,19.79,19.76,19.79,133200.0,15.8813,15.8973,15.8732,15.8973,133200.0
2009-07-31 15:20:00,19.78,19.85,19.78,19.82,103600.0,15.8893,15.9455,15.8893,15.9214,103600.0
2009-07-31 15:30:00,19.82,19.82,19.76,19.77,127100.0,15.9214,15.9214,15.8732,15.8813,127100.0
2009-07-31 15:40:00,19.76,19.76,19.72,19.74,328200.0,15.8732,15.8732,15.8411,15.8572,328200.0
2009-07-31 15:50:00,19.74,19.75,19.68,19.7,764700.0,15.8572,15.8652,15.809,15.825,764700.0
2009-08-03 09:30:00,19.93,19.97,19.89,19.92,394200.0,16.0098,16.0419,15.9777,16.0018,394200.0
2009-08-03 09:40:00,19.9,19.91,19.79,19.83,281000.0,15.9857,15.9937,15.8973,15.9295,281000.0
2009-08-03 09:50:00,19.83,19.84,19.78,19.82,210500.0,15.9295,15.9375,15.8893,15.9214,210500.0
2009-08-03 10:00:00,19.83,19.92,19.82,19.82,551300.0,15.9295,16.0018,15.9214,15.9214,551300.0
2009-08-03 10:10:00,19.81,19.92,19.81,19.88,252900.0,15.9134,16.0018,15.9134,15.9696,252900.0
2009-08-03 10:20:00,19.88,19.91,19.85,19.9,186500.0,15.9696,15.9937,15.9455,15.9857,186500.0
2009-08-03 10:30:00,19.9,19.94,19.9,19.91,253800.0,15.9857,16.0178,15.9857,15.9937,253800.0
2009-08-03 10:40:00,19.92,19.92,19.89,19.92,358600.0,16.0018,16.0018,15.9777,16.0018,358600.0
2009-08-03 10:50:00,19.92,19.92,19.84,19.85,293100.0,16.0018,16.0018,15.9375,15.9455,293100.0
2009-08-03 11:00:00,19.86,19.87,19.84,19.87,377000.0,15.9536,15.9616,15.9375,15.9616,377000.0
2009-08-03 11:10:00,19.86,19.87,19.81,19.82,296400.0,15.9536,15.9616,15.9134,15.9214,296400.0
2009-08-03 11:20:00,19.82,19.86,19.8,19.82,497100.0,15.9214,15.9536,15.9054,15.9214,497100.0
2009-08-03 11:30:00,19.82,19.84,19.81,19.83,338300.0,15.9214,15.9375,15.9134,15.9295,338300.0
2009-08-03 11:40:00,19.84,19.89,19.82,19.89,387300.0,15.9375,15.9777,15.9214,15.9777,387300.0
2009-08-03 11:50:00,19.89,19.89,19.84,19.89,279100.0,15.9777,15.9777,15.9375,15.9777,279100.0
2009-08-03 12:00:00,19.89,19.91,19.87,19.89,394100.0,15.9777,15.9937,15.9616,15.9777,394100.0
2009-08-03 12:10:00,19.89,19.9,19.87,19.89,319100.0,15.9777,15.9857,15.9616,15.9777,319100.0
2009-08-03 12:20:00,19.89,19.89,19.87,19.88,116300.0,15.9777,15.9777,15.9616,15.9696,116300.0
2009-08-03 12:30:00,19.88,19.9,19.84,19.87,169800.0,15.9696,15.9857,15.9375,15.9616,169800.0
2009-08-03 12:40:00,19.87,19.9,19.86,19.9,33300.0,15.9616,15.9857,15.9536,15.9857,33300.0
2009-08-03 12:50:00,19.89,19.9,19.87,19.88,116800.0,15.9777,15.9857,15.9616,15.9696,116800.0
2009-08-03 13:00:00,19.89,19.93,19.89,19.91,52000.0,15.9777,16.0098,15.9777,15.9937,52000.0
2009-08-03 13:10:00,19.91,19.91,19.88,19.9,70800.0,15.9937,15.9937,15.9696,15.9857,70800.0
2009-08-03 13:20:00,19.91,19.91,19.89,19.91,65200.0,15.9937,15.9937,15.9777,15.9937,65200.0
2009-08-03 13:30:00,19.91,19.93,19.9,19.92,68300.0,15.9937,16.0098,15.9857,16.0018,68300.0
2009-08-03 13:40:00,19.92,19.93,19.92,19.93,23000.0,16.0018,16.0098,16.0018,16.0098,23000.0
2009-08-03 13:50:00,19.93,19.93,19.91,19.92,57100.0,16.0098,16.0098,15.9937,16.0018,57100.0
2009-08-03 14:00:00,19.92,19.95,19.92,19.94,83300.0,16.0018,16.0259,16.0018,16.0178,83300.0
2009-08-03 14:10:00,19.94,19.96,19.93,19.95,102300.0,16.0178,16.0339,16.0098,16.0259,102300.0
2009-08-03 14:20:00,19.95,19.96,19.93,19.93,130600.0,16.0259,16.0339,16.0098,16.0098,130600.0
2009-08-03 14:30:00,19.93,19.94,19.91,19.93,61900.0,16.0098,16.0178,15.9937,16.0098,61900.0
2009-08-03 14:40:00,19.93,19.95,19.92,19.93,62300.0,16.0098,16.0259,16.0018,16.0098,62300.0
2009-08-03 14:50:00,19.93,19.94,19.91,19.91,76500.0,16.0098,16.0178,15.9937,15.9937,76500.0
2009-08-03 15:00:00,19.92,19.94,19.91,19.93,71100.0,16.0018,16.0178,15.9937,16.0098,71100.0
2009-08-03 15:10:00,19.93,19.94,19.92,19.94,59500.0,16.0098,16.0178,16.0018,16.0178,59500.0
2009-08-03 15:20:00,19.93,19.95,19.92,19.92,115500.0,16.0098,16.0259,16.0018,16.0018,115500.0
2009-08-03 15:30:00,19.93,19.94,19.9,19.92,110300.0,16.0098,16.0178,15.9857,16.0018,110300.0
2009-08-03 15:40:00,19.91,19.93,19.88,19.91,162400.0,15.9937,16.0098,15.9696,15.9937,162400.0
2009-08-03 15:50:00,19.91,19.95,19.9,19.95,195500.0,15.9937,16.0259,15.9857,16.0259,195500.0
2009-08-04 09:30:00,19.85,19.9,19.82,19.87,302800.0,15.9455,15.9857,15.9214,15.9616,302800.0
2009-08-04 09:40:00,19.87,19.88,19.83,19.85,212100.0,15.9616,15.9696,15.9295,15.9455,212100.0
2009-08-04 09:50:00,19.84,19.88,19.83,19.87,97700.0,15.9375,15.9696,15.9295,15.9616,97700.0
2009-08-04 10:00:00,19.88,19.92,19.85,19.86,605100.0,15.9696,16.0018,15.9455,15.9536,605100.0
2009-08-04 10:10:00,19.86,19.9,19.85,19.86,139000.0,15.9536,15.9857,15.9455,15.9536,139000.0
2009-08-04 10:20:00,19.86,19.86,19.82,19.83,125800.0,15.9536,15.9536,15.9214,15.9295,125800.0
2009-08-04 10:30:00,19.84,19.86,19.82,19.85,69600.0,15.9375,15.9536,15.9214,15.9455,69600.0
2009-08-04 10:40:00,19.86,19.88,19.85,19.86,107300.0,15.9536,15.9696,15.9455,15.9536,107300.0
2009-08-04 10:50:00,19.86,19.88,19.84,19.86,115100.0,15.9536,15.9696,15.9375,15.9536,115100.0
2009-08-04 11:00:00,19.86,19.9,19.86,19.89,134600.0,15.9536,15.9857,15.9536,15.9777,134600.0
2009-08-04 11:10:00,19.89,19.9,19.88,19.9,65800.0,15.9777,15.9857,15.9696,15.9857,65800.0
2009-08-04 11:20:00,19.9,19.9,19.85,19.87,180100.0,15.9857,15.9857,15.9455,15.9616,180100.0
2009-08-04 11:30:00,19.88,19.91,19.86,19.91,143900.0,15.9696,15.9937,15.9536,15.9937,143900.0
2009-08-04 11:40:00,19.91,19.93,19.9,19.9,67400.0,15.9937,16.0098,15.9857,15.9857,67400.0
2009-08-04 11:50:00,19.9,19.92,19.89,19.91,54600.0,15.9857,16.0018,15.9777,15.9937,54600.0
2009-08-04 12:00:00,19.92,19.92,19.89,19.91,38200.0,16.0018,16.0018,15.9777,15.9937,38200.0
2009-08-04 12:10:00,19.91,19.93,19.9,19.92,155500.0,15.9937,16.0098,15.9857,16.0018,155500.0
2009-08-04 12:20:00,19.92,19.93,19.9,19.91,58400.0,16.0018,16.0098,15.9857,15.9937,58400.0
2009-08-04 12:30:00,19.9,19.91,19.89,19.9,42100.0,15.9857,15.9937,15.9777,15.9857,42100.0
2009-08-04 12:40:00,19.89,19.91,19.89,19.9,46500.0,15.9777,15.9937,15.9777,15.9857,46500.0
2009-08-04 12:50:00,19.9,19.94,19.9,19.94,70800.0,15.9857,16.0178,15.9857,16.0178,70800.0
2009-08-04 13:00:00,19.94,19.94,19.9,19.91,77800.0,16.0178,16.0178,15.9857,15.9937,77800.0
2009-08-04 13:10:00,19.91,19.92,19.9,19.9,30700.0,15.9937,16.0018,15.9857,15.9857,30700.0
2009-08-04 13:20:00,19.9,19.91,19.89,19.91,74000.0,15.9857,15.9937,15.9777,15.9937,74000.0
2009-08-04 13:30:00,19.91,19.91,19.9,19.91,41100.0,15.9937,15.9937,15.9857,15.9937,41100.0
2009-08-04 13:40:00,19.91,19.91,19.88,19.88,86800.0,15.9937,15.9937,15.9696,15.9696,86800.0
2009-08-04 13:50:00,19.88,19.89,19.83,19.84,137000.0,15.9696,15.9777,15.9295,15.9375,137000.0
2009-08-04 14:00:00,19.84,19.85,19.82,19.85,149300.0,15.9375,15.9455,15.9214,15.9455,149300.0
2009-08-04 14:10:00,19.84,19.86,19.83,19.85,94600.0,15.9375,15.9536,15.9295,15.9455,94600.0
2009-08-04 14:20:00,19.86,19.87,19.85,19.86,80100.0,15.9536,15.9616,15.9455,15.9536,80100.0
2009-08-04 14:30:00,19.87,19.89,19.86,19.88,90100.0,15.9616,15.9777,15.9536,15.9696,90100.0
2009-08-04 14:40:00,19.89,19.9,19.84,19.84,92200.0,15.9777,15.9857,15.9375,15.9375,92200.0
2009-08-04 14:50:00,19.84,19.85,19.82,19.84,147900.0,15.9375,15.9455,15.9214,15.9375,147900.0
2009-08-04 15:00:00,19.84,19.88,19.82,19.85,327200.0,15.9375,15.9696,15.9214,15.9455,327200.0
2009-08-04 15:10:00,19.86,19.86,19.83,19.83,248000.0,15.9536,15.9536,15.9295,15.9295,248000.0
2009-08-04 15:20:00,19.84,19.87,19.83,19.84,178400.0,15.9375,15.9616,15.9295,15.9375,178400.0
2009-08-04 15:30:00,19.83,19.85,19.81,19.82,423600.0,15.9295,15.9455,15.9134,15.9214,423600.0
2009-08-04 15:40:00,19.83,19.86,19.82,19.85,188300.0,15.9295,15.9536,15.9214,15.9455,188300.0
2009-08-04 15:50:00,19.85,19.93,19.85,19.93,412600.0,15.9455,16.0098,15.9455,16.0098,412600.0
2009-08-05 09:30:00,20.0,20.0,19.89,19.95,424200.0,16.066,16.066,15.9777,16.0259,424200.0
2009-08-05 09:40:00,19.96,19.98,19.86,19.88,240200.0,16.0339,16.05,15.9536,15.9696,240200.0
2009-08-05 09:50:00,19.87,19.88,19.8,19.81,170500.0,15.9616,15.9696,15.9054,15.9134,170500.0
2009-08-05 10:00:00,19.82,19.82,19.74,19.76,237100.0,15.9214,15.9214,15.8572,15.8732,237100.0
2009-08-05 10:10:00,19.76,19.78,19.73,19.74,135200.0,15.8732,15.8893,15.8491,15.8572,135200.0
2009-08-05 10:20:00,19.74,19.79,19.71,19.78,225900.0,15.8572,15.8973,15.8331,15.8893,225900.0
2009-08-05 10:30:00,19.78,19.78,19.74,19.74,87900.0,15.8893,15.8893,15.8572,15.8572,87900.0
2009-08-05 10:40:00,19.73,19.75,19.7,19.72,195300.0,15.8491,15.8652,15.825,15.8411,195300.0
2009-08-05 10:50:00,19.71,19.75,19.71,19.74,68600.0,15.8331,15.8652,15.8331,15.8572,68600.0
2009-08-05 11:00:00,19.74,19.76,19.72,19.76,68800.0,15.8572,15.8732,15.8411,15.8732,68800.0
2009-08-05 11:10:00,19.75,19.78,19.75,19.75,121200.0,15.8652,15.8893,15.8652,15.8652,121200.0
2009-08-05 11:20:00,19.75,19.76,19.72,19.73,101400.0,15.8652,15.8732,15.8411,15.8491,101400.0
2009-08-05 11:30:00,19.73,19.73,19.68,19.69,171500.0,15.8491,15.8491,15.809,15.817,171500.0
2009-08-05 11:40:00,19.69,19.71,19.68,19.71,111300.0,15.817,15.8331,15.809,15.8331,111300.0
2009-08-05 11:50:00,19.71,19.72,19.67,19.68,44000.0,15.8331,15.8411,15.8009,15.809,44000.0
2009-08-05 12:00:00,19.67,19.69,19.67,19.67,45600.0,15.8009,15.817,15.8009,15.8009,45600.0
2009-08-05 12:10:00,19.68,19.73,19.67,19.72,32700.0,15.809,15.8491,15.8009,15.8411,32700.0
2009-08-05 12:20:00,19.72,19.73,19.69,19.7,71100.0,15.8411,15.8491,15.817,15.825,71100.0
2009-08-05 12:30:00,19.7,19.7,19.68,19.69,42800.0,15.825,15.825,15.809,15.817,42800.0
2009-08-05 12:40:00,19.69,19.72,19.68,19.72,64500.0,15.817,15.8411,15.809,15.8411,64500.0
2009-08-05 12:50:00,19.72,19.73,19.68,19.69,41200.0,15.8411,15.8491,15.809,15.817,41200.0
2009-08-05 13:00:00,19.69,19.7,19.65,19.66,133900.0,15.817,15.825,15.7849,15.7929,133900.0
2009-08-05 13:10:00,19.67,19.7,19.67,19.7,76800.0,15.8009,15.825,15.8009,15.825,76800.0
2009-08-05 13:20:00,19.7,19.76,19.69,19.74,151900.0,15.825,15.8732,15.817,15.8572,151900.0
2009-08-05 13:30:00,19.75,19.76,19.73,19.74,28900.0,15.8652,15.8732,15.8491,15.8572,28900.0
2009-08-05 13:40:00,19.74,19.76,19.72,19.72,64800.0,15.8572,15.8732,15.8411,15.8411,64800.0
2009-08-05 13:50:00,19.72,19.74,19.7,19.7,47900.0,15.8411,15.8572,15.825,15.825,47900.0
2009-08-05 14:00:00,19.71,19.72,19.69,19.71,127300.0,15.8331,15.8411,15.817,15.8331,127300.0
2009-08-05 14:10:00,19.72,19.73,19.71,19.72,48700.0,15.8411,15.8491,15.8331,15.8411,48700.0
2009-08-05 14:20:00,19.73,19.73,19.7,19.73,61200.0,15.8491,15.8491,15.825,15.8491,61200.0
2009-08-05 14:30:00,19.73,19.74,19.71,19.74,82900.0,15.8491,15.8572,15.8331,15.8572,82900.0
2009-08-05 14:40:00,19.75,19.79,19.75,19.79,150700.0,15.8652,15.8973,15.8652,15.8973,150700.0
2009-08-05 14:50:00,19.79,19.8,19.77,19.79,76900.0,15.8973,15.9054,15.8813,15.8973,76900.0
2009-08-05 15:00:00,19.79,19.81,19.76,19.77,44800.0,15.8973,15.9134,15.8732,15.8813,44800.0
2009-08-05 15:10:00,19.77,19.79,19.76,19.78,84800.0,15.8813,15.8973,15.8732,15.8893,84800.0
2009-08-05 15:20:00,19.77,19.82,19.77,19.8,410800.0,15.8813,15.9214,15.8813,15.9054,410800.0
2009-08-05 15:30:00,19.8,19.8,19.74,19.75,227100.0,15.9054,15.9054,15.8572,15.8652,227100.0
2009-08-05 15:40:00,19.75,19.77,19.74,19.74,154400.0,15.8652,15.8813,15.8572,15.8572,154400.0
2009-08-05 15:50:00,19.75,19.77,19.74,19.74,176700.0,15.8652,15.8813,15.8572,15.8572,176700.0
2009-08-06 09:30:00,19.79,19.83,19.73,19.78,275900.0,15.8973,15.9295,15.8491,15.8893,275900.0
2009-08-06 09:40:00,19.79,19.8,19.61,19.61,345600.0,15.8973,15.9054,15.7527,15.7527,345600.0
2009-08-06 09:50:00,19.62,19.67,19.6,19.61,145400.0,15.7608,15.8009,15.7447,15.7527,145400.0
2009-08-06 10:00:00,19.61,19.65,19.58,19.63,416700.0,15.7527,15.7849,15.7286,15.7688,416700.0
2009-08-06 10:10:00,19.62,19.64,19.58,19.61,296000.0,15.7608,15.7768,15.7286,15.7527,296000.0
2009-08-06 10:20:00,19.6,19.61,19.57,19.59,95600.0,15.7447,15.7527,15.7206,15.7367,95600.0
2009-08-06 10:30:00,19.59,19.64,19.59,19.62,127600.0,15.7367,15.7768,15.7367,15.7608,127600.0
2009-08-06 10:40:00,19.63,19.64,19.61,19.62,123800.0,15.7688,15.7768,15.7527,15.7608,123800.0
2009-08-06 10:50:00,19.62,19.62,19.59,19.6,66400.0,15.7608,15.7608,15.7367,15.7447,66400.0
2009-08-06 11:00:00,19.6,19.67,19.6,19.65,98400.0,15.7447,15.8009,15.7447,15.7849,98400.0
2009-08-06 11:10:00,19.64,19.69,19.64,19.68,50400.0,15.7768,15.817,15.7768,15.809,50400.0
2009-08-06 11:20:00,19.68,19.69,19.65,19.65,51600.0,15.809,15.817,15.7849,15.7849,51600.0
2009-08-06 11:30:00,19.65,19.65,19.61,19.63,63100.0,15.7849,15.7849,15.7527,15.7688,63100.0
2009-08-06 11:40:00,19.63,19.63,19.6,19.62,48300.0,15.7688,15.7688,15.7447,15.7608,48300.0
2009-08-06 11:50:00,19.62,19.62,19.59,19.59,52000.0,15.7608,15.7608,15.7367,15.7367,52000.0
2009-08-06 12:00:00,19.6,19.6,19.57,19.58,79800.0,15.7447,15.7447,15.7206,15.7286,79800.0
2009-08-06 12:10:00,19.57,19.58,19.55,19.57,123200.0,15.7206,15.7286,15.7045,15.7206,123200.0
2009-08-06 12:20:00,19.57,19.59,19.57,19.58,39500.0,15.7206,15.7367,15.7206,15.7286,39500.0
2009-08-06 12:30:00,19.57,19.61,19.57,19.61,74700.0,15.7206,15.7527,15.7206,15.7527,74700.0
2009-08-06 12:40:00,19.6,19.63,19.6,19.62,64200.0,15.7447,15.7688,15.7447,15.7608,64200.0
2009-08-06 12:50:00,19.61,19.61,19.58,19.6,280900.0,15.7527,15.7527,15.7286,15.7447,280900.0
2009-08-06 13:00:00,19.59,19.62,19.58,19.62,137300.0,15.7367,15.7608,15.7286,15.7608,137300.0
2009-08-06 13:10:00,19.62,19.63,19.61,19.62,275800.0,15.7608,15.7688,15.7527,15.7608,275800.0
2009-08-06 13:20:00,19.62,19.65,19.61,19.64,64200.0,15.7608,15.7849,15.7527,15.7768,64200.0
2009-08-06 13:30:00,19.64,19.67,19.64,19.65,47200.0,15.7768,15.8009,15.7768,15.7849,47200.0
2009-08-06 13:40:00,19.64,19.64,19.6,19.61,42400.0,15.7768,15.7768,15.7447,15.7527,42400.0
2009-08-06 13:50:00,19.61,19.61,19.59,19.6,75900.0,15.7527,15.7527,15.7367,15.7447,75900.0
2009-08-06 14:00:00,19.59,19.59,19.54,19.56,96400.0,15.7367,15.7367,15.6965,15.7126,96400.0
2009-08-06 14:10:00,19.55,19.56,19.53,19.56,72700.0,15.7045,15.7126,15.6885,15.7126,72700.0
2009-08-06 14:20:00,19.56,19.58,19.54,19.57,61900.0,15.7126,15.7286,15.6965,15.7206,61900.0
2009-08-06 14:30:00,19.57,19.58,19.54,19.55,68300.0,15.7206,15.7286,15.6965,15.7045,68300.0
2009-08-06 14:40:00,19.56,19.56,19.52,19.54,87800.0,15.7126,15.7126,15.6804,15.6965,87800.0
2009-08-06 14:50:00,19.54,19.59,19.53,19.57,579200.0,15.6965,15.7367,15.6885,15.7206,579200.0
2009-08-06 15:00:00,19.56,19.6,19.56,19.59,125300.0,15.7126,15.7447,15.7126,15.7367,125300.0
2009-08-06 15:10:00,19.59,19.61,19.56,19.61,179400.0,15.7367,15.7527,15.7126,15.7527,179400.0
2009-08-06 15:20:00,19.6,19.63,19.59,19.61,61500.0,15.7447,15.7688,15.7367,15.7527,61500.0
2009-08-06 15:30:00,19.62,19.62,19.58,19.6,1181000.0,15.7608,15.7608,15.7286,15.7447,1181000.0
2009-08-06 15:40:00,19.6,19.62,19.59,19.61,2729000.0,15.7447,15.7608,15.7367,15.7527,2729000.0
2009-08-06 15:50:00,19.61,19.61,19.58,19.6,1138800.0,15.7527,15.7527,15.7286,15.7447,1138800.0
2009-08-07 09:30:00,19.87,19.89,19.76,19.78,375400.0,15.9616,15.9777,15.8732,15.8893,375400.0
2009-08-07 09:40:00,19.77,19.8,19.75,19.78,134300.0,15.8813,15.9054,15.8652,15.8893,134300.0
2009-08-07 09:50:00,19.79,19.81,19.76,19.76,90300.0,15.8973,15.9134,15.8732,15.8732,90300.0
2009-08-07 10:00:00,19.75,19.76,19.71,19.74,292000.0,15.8652,15.8732,15.8331,15.8572,292000.0
2009-08-07 10:10:00,19.73,19.76,19.7,19.75,105900.0,15.8491,15.8732,15.825,15.8652,105900.0
2009-08-07 10:20:00,19.75,19.78,19.71,19.77,89700.0,15.8652,15.8893,15.8331,15.8813,89700.0
2009-08-07 10:30:00,19.77,19.86,19.77,19.86,93800.0,15.8813,15.9536,15.8813,15.9536,93800.0
2009-08-07 10:40:00,19.86,19.87,19.83,19.85,213100.0,15.9536,15.9616,15.9295,15.9455,213100.0
2009-08-07 10:50:00,19.85,19.9,19.85,19.88,143000.0,15.9455,15.9857,15.9455,15.9696,143000.0
2009-08-07 11:00:00,19.87,19.91,19.87,19.87,126400.0,15.9616,15.9937,15.9616,15.9616,126400.0
2009-08-07 11:10:00,19.87,19.88,19.83,19.85,115600.0,15.9616,15.9696,15.9295,15.9455,115600.0
2009-08-07 11:20:00,19.84,19.87,19.84,19.85,61100.0,15.9375,15.9616,15.9375,15.9455,61100.0
2009-08-07 11:30:00,19.85,19.88,19.84,19.88,66700.0,15.9455,15.9696,15.9375,15.9696,66700.0
2009-08-07 11:40:00,19.87,19.87,19.8,19.81,129200.0,15.9616,15.9616,15.9054,15.9134,129200.0
2009-08-07 11:50:00,19.81,19.84,19.79,19.83,72400.0,15.9134,15.9375,15.8973,15.9295,72400.0
2009-08-07 12:00:00,19.82,19.84,19.82,19.83,52800.0,15.9214,15.9375,15.9214,15.9295,52800.0
2009-08-07 12:10:00,19.84,19.84,19.81,19.82,46000.0,15.9375,15.9375,15.9134,15.9214,46000.0
2009-08-07 12:20:00,19.83,19.83,19.81,19.82,90300.0,15.9295,15.9295,15.9134,15.9214,90300.0
2009-08-07 12:30:00,19.82,19.83,19.8,19.81,1899300.0,15.9214,15.9295,15.9054,15.9134,1899300.0
2009-08-07 12:40:00,19.8,19.84,19.8,19.82,123600.0,15.9054,15.9375,15.9054,15.9214,123600.0
2009-08-07 12:50:00,19.81,19.84,19.81,19.83,73800.0,15.9134,15.9375,15.9134,15.9295,73800.0
2009-08-07 13:00:00,19.83,19.84,19.81,19.82,370800.0,15.9295,15.9375,15.9134,15.9214,370800.0
2009-08-07 13:10:00,19.82,19.84,19.82,19.83,66600.0,15.9214,15.9375,15.9214,15.9295,66600.0
2009-08-07 13:20:00,19.84,19.87,19.82,19.86,578200.0,15.9375,15.9616,15.9214,15.9536,578200.0
2009-08-07 13:30:00,19.86,19.88,19.85,19.86,152700.0,15.9536,15.9696,15.9455,15.9536,152700.0
2009-08-07 13:40:00,19.87,19.87,19.84,19.84,503800.0,15.9616,15.9616,15.9375,15.9375,503800.0
2009-08-07 13:50:00,19.85,19.85,19.83,19.83,150100.0,15.9455,15.9455,15.9295,15.9295,150100.0
2009-08-07 14:00:00,19.83,19.85,19.83,19.85,89800.0,15.9295,15.9455,15.9295,15.9455,89800.0
2009-08-07 14:10:00,19.85,19.86,19.84,19.84,121900.0,15.9455,15.9536,15.9375,15.9375,121900.0
2009-08-07 14:20:00,19.83,19.85,19.81,19.82,87200.0,15.9295,15.9455,15.9134,15.9214,87200.0
2009-08-07 14:30:00,19.81,19.84,19.8,19.81,146400.0,15.9134,15.9375,15.9054,15.9134,146400.0
2009-08-07 14:40:00,19.81,19.82,19.81,19.81,87200.0,15.9134,15.9214,15.9134,15.9134,87200.0
2009-08-07 14:50:00,19.82,19.82,19.8,19.81,150200.0,15.9214,15.9214,15.9054,15.9134,150200.0
2009-08-07 15:00:00,19.81,19.82,19.78,19.8,379400.0,15.9134,15.9214,15.8893,15.9054,379400.0
2009-08-07 15:10:00,19.81,19.82,19.79,19.79,133000.0,15.9134,15.9214,15.8973,15.8973,133000.0
2009-08-07 15:20:00,19.79,19.81,19.76,19.81,595100.0,15.8973,15.9134,15.8732,15.9134,595100.0
2009-08-07 15:30:00,19.81,19.82,19.77,19.8,308800.0,15.9134,15.9214,15.8813,15.9054,308800.0
2009-08-07 15:40:00,19.8,19.82,19.77,19.78,371500.0,15.9054,15.9214,15.8813,15.8893,371500.0
2009-08-07 15:50:00,19.78,19.82,19.76,19.77,709400.0,15.8893,15.9214,15.8732,15.8813,709400.0
2009-08-10 09:30:00,19.69,19.76,19.64,19.72,263900.0,15.817,15.8732,15.7768,15.8411,263900.0
2009-08-10 09:40:00,19.72,19.73,19.68,19.69,115600.0,15.8411,15.8491,15.809,15.817,115600.0
2009-08-10 09:50:00,19.68,19.74,19.68,19.7,111500.0,15.809,15.8572,15.809,15.825,111500.0
2009-08-10 10:00:00,19.7,19.71,19.67,19.69,210200.0,15.825,15.8331,15.8009,15.817,210200.0
2009-08-10 10:10:00,19.69,19.73,19.67,19.67,192600.0,15.817,15.8491,15.8009,15.8009,192600.0
2009-08-10 10:20:00,19.67,19.72,19.67,19.72,87400.0,15.8009,15.8411,15.8009,15.8411,87400.0
2009-08-10 10:30:00,19.72,19.74,19.69,19.71,94300.0,15.8411,15.8572,15.817,15.8331,94300.0
2009-08-10 10:40:00,19.7,19.72,19.69,19.7,97800.0,15.825,15.8411,15.817,15.825,97800.0
2009-08-10 10:50:00,19.7,19.73,19.68,19.71,76500.0,15.825,15.8491,15.809,15.8331,76500.0
2009-08-10 11:00:00,19.71,19.72,19.68,19.69,45400.0,15.8331,15.8411,15.809,15.817,45400.0
2009-08-10 11:10:00,19.68,19.72,19.68,19.7,59900.0,15.809,15.8411,15.809,15.825,59900.0
2009-08-10 11:20:00,19.71,19.71,19.67,19.67,32000.0,15.8331,15.8331,15.8009,15.8009,32000.0
2009-08-10 11:30:00,19.68,19.68,19.67,19.68,35600.0,15.809,15.809,15.8009,15.809,35600.0
2009-08-10 11:40:00,19.68,19.69,19.65,19.66,36200.0,15.809,15.817,15.7849,15.7929,36200.0
2009-08-10 11:50:00,19.65,19.68,19.65,19.65,26700.0,15.7849,15.809,15.7849,15.7849,26700.0
2009-08-10 12:00:00,19.66,19.67,19.64,19.67,1304300.0,15.7929,15.8009,15.7768,15.8009,1304300.0
2009-08-10 12:10:00,19.66,19.67,19.65,19.67,46300.0,15.7929,15.8009,15.7849,15.8009,46300.0
2009-08-10 12:20:00,19.67,19.67,19.63,19.63,49600.0,15.8009,15.8009,15.7688,15.7688,49600.0
2009-08-10 12:30:00,19.64,19.64,19.6,19.62,93700.0,15.7768,15.7768,15.7447,15.7608,93700.0
2009-08-10 12:40:00,19.62,19.63,19.59,19.61,1995300.0,15.7608,15.7688,15.7367,15.7527,1995300.0
2009-08-10 12:50:00,19.6,19.61,19.59,19.6,725400.0,15.7447,15.7527,15.7367,15.7447,725400.0
2009-08-10 13:00:00,19.6,19.6,19.56,19.57,582400.0,15.7447,15.7447,15.7126,15.7206,582400.0
2009-08-10 13:10:00,19.57,19.58,19.57,19.57,248000.0,15.7206,15.7286,15.7206,15.7206,248000.0
2009-08-10 13:20:00,19.58,19.6,19.57,19.6,209000.0,15.7286,15.7447,15.7206,15.7447,209000.0
2009-08-10 13:30:00,19.6,19.62,19.59,19.61,821300.0,15.7447,15.7608,15.7367,15.7527,821300.0
2009-08-10 13:40:00,19.61,19.63,19.6,19.6,64700.0,15.7527,15.7688,15.7447,15.7447,64700.0
2009-08-10 13:50:00,19.61,19.62,19.58,19.58,360900.0,15.7527,15.7608,15.7286,15.7286,360900.0
2009-08-10 14:00:00,19.59,19.59,19.57,19.59,410300.0,15.7367,15.7367,15.7206,15.7367,410300.0
2009-08-10 14:10:00,19.58,19.59,19.54,19.54,137500.0,15.7286,15.7367,15.6965,15.6965,137500.0
2009-08-10 14:20:00,19.54,19.58,19.54,19.57,163600.0,15.6965,15.7286,15.6965,15.7206,163600.0
2009-08-10 14:30:00,19.57,19.59,19.56,19.58,94000.0,15.7206,15.7367,15.7126,15.7286,94000.0
2009-08-10 14:40:00,19.57,19.59,19.57,19.57,157000.0,15.7206,15.7367,15.7206,15.7206,157000.0
2009-08-10 14:50:00,19.58,19.6,19.56,19.6,329000.0,15.7286,15.7447,15.7126,15.7447,329000.0
2009-08-10 15:00:00,19.6,19.64,19.6,19.61,685400.0,15.7447,15.7768,15.7447,15.7527,685400.0
2009-08-10 15:10:00,19.61,19.62,19.6,19.61,226400.0,15.7527,15.7608,15.7447,15.7527,226400.0
2009-08-10 15:20:00,19.61,19.65,19.6,19.63,236400.0,15.7527,15.7849,15.7447,15.7688,236400.0
2009-08-10 15:30:00,19.63,19.64,19.61,19.62,253900.0,15.7688,15.7768,15.7527,15.7608,253900.0
2009-08-10 15:40:00,19.62,19.65,19.61,19.65,292800.0,15.7608,15.7849,15.7527,15.7849,292800.0
2009-08-10 15:50:00,19.64,19.66,19.62,19.66,873000.0,15.7768,15.7929,15.7608,15.7929,873000.0
2009-08-11 09:30:00,19.56,19.63,19.55,19.6,207100.0,15.7126,15.7688,15.7045,15.7447,207100.0
2009-08-11 09:40:00,19.6,19.6,19.5,19.53,260100.0,15.7447,15.7447,15.6644,15.6885,260100.0
2009-08-11 09:50:00,19.53,19.57,19.53,19.55,123000.0,15.6885,15.7206,15.6885,15.7045,123000.0
2009-08-11 10:00:00,19.55,19.55,19.47,19.51,316200.0,15.7045,15.7045,15.6403,15.6724,316200.0
2009-08-11 10:10:00,19.52,19.55,19.52,19.53,135500.0,15.6804,15.7045,15.6804,15.6885,135500.0
2009-08-11 10:20:00,19.52,19.52,19.47,19.48,124200.0,15.6804,15.6804,15.6403,15.6483,124200.0
2009-08-11 10:30:00,19.47,19.49,19.44,19.47,214200.0,15.6403,15.6563,15.6162,15.6403,214200.0
2009-08-11 10:40:00,19.46,19.48,19.44,19.45,128300.0,15.6322,15.6483,15.6162,15.6242,128300.0
2009-08-11 10:50:00,19.44,19.47,19.44,19.46,125600.0,15.6162,15.6403,15.6162,15.6322,125600.0
2009-08-11 11:00:00,19.45,19.47,19.43,19.45,81200.0,15.6242,15.6403,15.6081,15.6242,81200.0
2009-08-11 11:10:00,19.44,19.46,19.41,19.43,113100.0,15.6162,15.6322,15.5921,15.6081,113100.0
2009-08-11 11:20:00,19.44,19.46,19.43,19.46,116400.0,15.6162,15.6322,15.6081,15.6322,116400.0
2009-08-11 11:30:00,19.46,19.46,19.43,19.44,81100.0,15.6322,15.6322,15.6081,15.6162,81100.0
2009-08-11 11:40:00,19.45,19.46,19.44,19.45,94500.0,15.6242,15.6322,15.6162,15.6242,94500.0
2009-08-11 11:50:00,19.45,19.47,19.44,19.45,180400.0,15.6242,15.6403,15.6162,15.6242,180400.0
2009-08-11 12:00:00,19.45,19.46,19.43,19.44,63500.0,15.6242,15.6322,15.6081,15.6162,63500.0
2009-08-11 12:10:00,19.43,19.46,19.43,19.46,40700.0,15.6081,15.6322,15.6081,15.6322,40700.0
2009-08-11 12:20:00,19.46,19.46,19.43,19.44,46900.0,15.6322,15.6322,15.6081,15.6162,46900.0
2009-08-11 12:30:00,19.44,19.45,19.43,19.45,39300.0,15.6162,15.6242,15.6081,15.6242,39300.0
2009-08-11 12:40:00,19.46,19.46,19.42,19.42,56300.0,15.6322,15.6322,15.6001,15.6001,56300.0
2009-08-11 12:50:00,19.42,19.43,19.41,19.42,31700.0,15.6001,15.6081,15.5921,15.6001,31700.0
2009-08-11 13:00:00,19.42,19.44,19.42,19.43,54000.0,15.6001,15.6162,15.6001,15.6081,54000.0
2009-08-11 13:10:00,19.43,19.44,19.42,19.43,88000.0,15.6081,15.6162,15.6001,15.6081,88000.0
2009-08-11 13:20:00,19.43,19.44,19.41,19.42,45100.0,15.6081,15.6162,15.5921,15.6001,45100.0
2009-08-11 13:30:00,19.41,19.44,19.41,19.42,173500.0,15.5921,15.6162,15.5921,15.6001,173500.0
2009-08-11 13:40:00,19.42,19.45,19.42,19.44,45100.0,15.6001,15.6242,15.6001,15.6162,45100.0
2009-08-11 13:50:00,19.44,19.46,19.44,19.45,51900.0,15.6162,15.6322,15.6162,15.6242,51900.0
2009-08-11 14:00:00,19.45,19.48,19.44,19.48,147500.0,15.6242,15.6483,15.6162,15.6483,147500.0
2009-08-11 14:10:00,19.48,19.5,19.48,19.49,89700.0,15.6483,15.6644,15.6483,15.6563,89700.0
2009-08-11 14:20:00,19.49,19.51,19.48,19.49,97000.0,15.6563,15.6724,15.6483,15.6563,97000.0
2009-08-11 14:30:00,19.49,19.5,19.48,19.49,42800.0,15.6563,15.6644,15.6483,15.6563,42800.0
2009-08-11 14:40:00,19.49,19.5,19.46,19.47,84000.0,15.6563,15.6644,15.6322,15.6403,84000.0
2009-08-11 14:50:00,19.47,19.52,19.47,19.52,101900.0,15.6403,15.6804,15.6403,15.6804,101900.0
2009-08-11 15:00:00,19.51,19.53,19.49,19.5,99100.0,15.6724,15.6885,15.6563,15.6644,99100.0
2009-08-11 15:10:00,19.5,19.51,19.48,19.5,101200.0,15.6644,15.6724,15.6483,15.6644,101200.0
2009-08-11 15:20:00,19.5,19.52,19.48,19.51,95200.0,15.6644,15.6804,15.6483,15.6724,95200.0
2009-08-11 15:30:00,19.51,19.52,19.49,19.5,88200.0,15.6724,15.6804,15.6563,15.6644,88200.0
2009-08-11 15:40:00,19.5,19.53,19.49,19.5,133200.0,15.6644,15.6885,15.6563,15.6644,133200.0
2009-08-11 15:50:00,19.5,19.51,19.44,19.45,299900.0,15.6644,15.6724,15.6162,15.6242,299900.0
2009-08-12 09:30:00,19.43,19.56,19.42,19.54,247100.0,15.6081,15.7126,15.6001,15.6965,247100.0
2009-08-12 09:40:00,19.53,19.63,19.53,19.62,159500.0,15.6885,15.7688,15.6885,15.7608,159500.0
2009-08-12 09:50:00,19.62,19.7,19.62,19.68,165600.0,15.7608,15.825,15.7608,15.809,165600.0
2009-08-12 10:00:00,19.7,19.74,19.7,19.71,152700.0,15.825,15.8572,15.825,15.8331,152700.0
2009-08-12 10:10:00,19.72,19.74,19.7,19.73,179200.0,15.8411,15.8572,15.825,15.8491,179200.0
2009-08-12 10:20:00,19.73,19.77,19.73,19.75,81200.0,15.8491,15.8813,15.8491,15.8652,81200.0
2009-08-12 10:30:00,19.75,19.77,19.74,19.76,83700.0,15.8652,15.8813,15.8572,15.8732,83700.0
2009-08-12 10:40:00,19.76,19.78,19.74,19.78,41600.0,15.8732,15.8893,15.8572,15.8893,41600.0
2009-08-12 10:50:00,19.77,19.79,19.76,19.79,44900.0,15.8813,15.8973,15.8732,15.8973,44900.0
2009-08-12 11:00:00,19.79,19.8,19.76,19.79,74500.0,15.8973,15.9054,15.8732,15.8973,74500.0
2009-08-12 11:10:00,19.79,19.81,19.78,19.8,46800.0,15.8973,15.9134,15.8893,15.9054,46800.0
2009-08-12 11:20:00,19.8,19.81,19.78,19.8,38900.0,15.9054,15.9134,15.8893,15.9054,38900.0
2009-08-12 11:30:00,19.79,19.82,19.79,19.82,60000.0,15.8973,15.9214,15.8973,15.9214,60000.0
2009-08-12 11:40:00,19.82,19.83,19.79,19.79,22100.0,15.9214,15.9295,15.8973,15.8973,22100.0
2009-08-12 11:50:00,19.79,19.8,19.78,19.8,43100.0,15.8973,15.9054,15.8893,15.9054,43100.0
2009-08-12 12:00:00,19.8,19.81,19.78,19.81,17900.0,15.9054,15.9134,15.8893,15.9134,17900.0
2009-08-12 12:10:00,19.81,19.81,19.79,19.79,18200.0,15.9134,15.9134,15.8973,15.8973,18200.0
2009-08-12 12:20:00,19.8,19.8,19.78,19.8,51400.0,15.9054,15.9054,15.8893,15.9054,51400.0
2009-08-12 12:30:00,19.8,19.81,19.78,19.81,50500.0,15.9054,15.9134,15.8893,15.9134,50500.0
2009-08-12 12:40:00,19.8,19.81,19.78,19.79,71100.0,15.9054,15.9134,15.8893,15.8973,71100.0
2009-08-12 12:50:00,19.79,19.82,19.79,19.82,66300.0,15.8973,15.9214,15.8973,15.9214,66300.0
2009-08-12 13:00:00,19.82,19.83,19.8,19.83,140500.0,15.9214,15.9295,15.9054,15.9295,140500.0
2009-08-12 13:10:00,19.83,19.86,19.83,19.84,201500.0,15.9295,15.9536,15.9295,15.9375,201500.0
2009-08-12 13:20:00,19.85,19.86,19.84,19.86,158600.0,15.9455,15.9536,15.9375,15.9536,158600.0
2009-08-12 13:30:00,19.85,19.85,19.82,19.82,42800.0,15.9455,15.9455,15.9214,15.9214,42800.0
2009-08-12 13:40:00,19.82,19.83,19.8,19.8,31000.0,15.9214,15.9295,15.9054,15.9054,31000.0
2009-08-12 13:50:00,19.81,19.82,19.78,19.81,39100.0,15.9134,15.9214,15.8893,15.9134,39100.0
2009-08-12 14:00:00,19.8,19.82,19.78,19.81,43000.0,15.9054,15.9214,15.8893,15.9134,43000.0
2009-08-12 14:10:00,19.8,19.84,19.76,19.78,128600.0,15.9054,15.9375,15.8732,15.8893,128600.0
2009-08-12 14:20:00,19.79,19.83,19.75,19.76,138900.0,15.8973,15.9295,15.8652,15.8732,138900.0
2009-08-12 14:30:00,19.76,19.78,19.73,19.74,152200.0,15.8732,15.8893,15.8491,15.8572,152200.0
2009-08-12 14:40:00,19.74,19.79,19.72,19.78,82000.0,15.8572,15.8973,15.8411,15.8893,82000.0
2009-08-12 14:50:00,19.78,19.91,19.76,19.91,185900.0,15.8893,15.9937,15.8732,15.9937,185900.0
2009-08-12 15:00:00,19.92,19.95,19.9,19.91,146600.0,16.0018,16.0259,15.9857,15.9937,146600.0
2009-08-12 15:10:00,19.9,19.94,19.9,19.92,155300.0,15.9857,16.0178,15.9857,16.0018,155300.0
2009-08-12 15:20:00,19.92,19.93,19.88,19.91,229200.0,16.0018,16.0098,15.9696,15.9937,229200.0
2009-08-12 15:30:00,19.92,19.93,19.89,19.91,334800.0,16.0018,16.0098,15.9777,15.9937,334800.0
2009-08-12 15:40:00,19.91,19.91,19.81,19.84,389400.0,15.9937,15.9937,15.9134,15.9375,389400.0
2009-08-12 15:50:00,19.84,19.84,19.75,19.79,691200.0,15.9375,15.9375,15.8652,15.8973,691200.0
2009-08-13 09:30:00,19.9,19.92,19.77,19.85,501000.0,15.9857,16.0018,15.8813,15.9455,501000.0
2009-08-13 09:40:00,19.84,19.85,19.78,19.8,348900.0,15.9375,15.9455,15.8893,15.9054,348900.0
2009-08-13 09:50:00,19.8,19.8,19.7,19.74,198900.0,15.9054,15.9054,15.825,15.8572,198900.0
2009-08-13 10:00:00,19.74,19.81,19.73,19.77,125000.0,15.8572,15.9134,15.8491,15.8813,125000.0
2009-08-13 10:10:00,19.77,19.79,19.76,19.78,103100.0,15.8813,15.8973,15.8732,15.8893,103100.0
2009-08-13 10:20:00,19.78,19.84,19.78,19.81,148600.0,15.8893,15.9375,15.8893,15.9134,148600.0
2009-08-13 10:30:00,19.82,19.87,19.8,19.87,239100.0,15.9214,15.9616,15.9054,15.9616,239100.0
2009-08-13 10:40:00,19.86,19.89,19.86,19.87,62400.0,15.9536,15.9777,15.9536,15.9616,62400.0
2009-08-13 10:50:00,19.88,19.93,19.87,19.9,73100.0,15.9696,16.0098,15.9616,15.9857,73100.0
2009-08-13 11:00:00,19.9,19.91,19.89,19.9,97800.0,15.9857,15.9937,15.9777,15.9857,97800.0
2009-08-13 11:10:00,19.9,19.91,19.87,19.88,80000.0,15.9857,15.9937,15.9616,15.9696,80000.0
2009-08-13 11:20:00,19.87,19.88,19.85,19.87,79800.0,15.9616,15.9696,15.9455,15.9616,79800.0
2009-08-13 11:30:00,19.87,19.89,19.85,19.88,282400.0,15.9616,15.9777,15.9455,15.9696,282400.0
2009-08-13 11:40:00,19.88,19.89,19.87,19.88,333000.0,15.9696,15.9777,15.9616,15.9696,333000.0
2009-08-13 11:50:00,19.88,19.9,19.87,19.89,45100.0,15.9696,15.9857,15.9616,15.9777,45100.0
2009-08-13 12:00:00,19.89,19.9,19.88,19.88,59300.0,15.9777,15.9857,15.9696,15.9696,59300.0
2009-08-13 12:10:00,19.89,19.89,19.86,19.88,43100.0,15.9777,15.9777,15.9536,15.9696,43100.0
2009-08-13 12:20:00,19.89,19.89,19.87,19.87,28800.0,15.9777,15.9777,15.9616,15.9616,28800.0
2009-08-13 12:30:00,19.88,19.9,19.87,19.89,55700.0,15.9696,15.9857,15.9616,15.9777,55700.0
2009-08-13 12:40:00,19.9,19.9,19.88,19.89,74400.0,15.9857,15.9857,15.9696,15.9777,74400.0
2009-08-13 12:50:00,19.89,19.9,19.87,19.87,53400.0,15.9777,15.9857,15.9616,15.9616,53400.0
2009-08-13 13:00:00,19.88,19.94,19.87,19.92,96700.0,15.9696,16.0178,15.9616,16.0018,96700.0
2009-08-13 13:10:00,19.92,19.93,19.86,19.88,81100.0,16.0018,16.0098,15.9536,15.9696,81100.0
2009-08-13 13:20:00,19.88,19.9,19.86,19.87,66100.0,15.9696,15.9857,15.9536,15.9616,66100.0
2009-08-13 13:30:00,19.87,19.89,19.87,19.89,73600.0,15.9616,15.9777,15.9616,15.9777,73600.0
2009-08-13 13:40:00,19.89,19.89,19.87,19.87,65300.0,15.9777,15.9777,15.9616,15.9616,65300.0
2009-08-13 13:50:00,19.88,19.88,19.82,19.84,104900.0,15.9696,15.9696,15.9214,15.9375,104900.0
2009-08-13 14:00:00,19.85,19.85,19.8,19.82,152000.0,15.9455,15.9455,15.9054,15.9214,152000.0
2009-08-13 14:10:00,19.82,19.82,19.75,19.8,300700.0,15.9214,15.9214,15.8652,15.9054,300700.0
2009-08-13 14:20:00,19.8,19.82,19.79,19.81,77600.0,15.9054,15.9214,15.8973,15.9134,77600.0
2009-08-13 14:30:00,19.81,19.84,19.8,19.83,74100.0,15.9134,15.9375,15.9054,15.9295,74100.0
2009-08-13 14:40:00,19.83,19.86,19.83,19.84,56800.0,15.9295,15.9536,15.9295,15.9375,56800.0
2009-08-13 14:50:00,19.84,19.85,19.79,19.79,117600.0,15.9375,15.9455,15.8973,15.8973,117600.0
2009-08-13 15:00:00,19.79,19.83,19.79,19.83,96100.0,15.8973,15.9295,15.8973,15.9295,96100.0
2009-08-13 15:10:00,19.83,19.88,19.81,19.87,110200.0,15.9295,15.9696,15.9134,15.9616,110200.0
2009-08-13 15:20:00,19.87,19.88,19.85,19.87,80300.0,15.9616,15.9696,15.9455,15.9616,80300.0
2009-08-13 15:30:00,19.87,19.89,19.86,19.87,130700.0,15.9616,15.9777,15.9536,15.9616,130700.0
2009-08-13 15:40:00,19.88,19.92,19.88,19.9,214800.0,15.9696,16.0018,15.9696,15.9857,214800.0
2009-08-13 15:50:00,19.9,19.93,19.88,19.93,732300.0,15.9857,16.0098,15.9696,16.0098,732300.0
2009-08-14 09:30:00,19.85,19.91,19.82,19.84,221200.0,15.9455,15.9937,15.9214,15.9375,221200.0
2009-08-14 09:40:00,19.84,19.85,19.8,19.82,175200.0,15.9375,15.9455,15.9054,15.9214,175200.0
2009-08-14 09:50:00,19.82,19.84,19.71,19.75,176800.0,15.9214,15.9375,15.8331,15.8652,176800.0
2009-08-14 10:00:00,19.74,19.74,19.66,19.7,142200.0,15.8572,15.8572,15.7929,15.825,142200.0
2009-08-14 10:10:00,19.71,19.72,19.62,19.66,177900.0,15.8331,15.8411,15.7608,15.7929,177900.0
2009-08-14 10:20:00,19.66,19.69,19.65,19.67,103400.0,15.7929,15.817,15.7849,15.8009,103400.0
2009-08-14 10:30:00,19.66,19.68,19.64,19.66,96100.0,15.7929,15.809,15.7768,15.7929,96100.0
2009-08-14 10:40:00,19.66,19.67,19.64,19.66,90200.0,15.7929,15.8009,15.7768,15.7929,90200.0
2009-08-14 10:50:00,19.66,19.66,19.62,19.65,50700.0,15.7929,15.7929,15.7608,15.7849,50700.0
2009-08-14 11:00:00,19.66,19.67,19.64,19.64,55100.0,15.7929,15.8009,15.7768,15.7768,55100.0
2009-08-14 11:10:00,19.64,19.65,19.61,19.62,105200.0,15.7768,15.7849,15.7527,15.7608,105200.0
2009-08-14 11:20:00,19.63,19.64,19.6,19.6,41100.0,15.7688,15.7768,15.7447,15.7447,41100.0
2009-08-14 11:30:00,19.6,19.62,19.57,19.61,74100.0,15.7447,15.7608,15.7206,15.7527,74100.0
2009-08-14 11:40:00,19.61,19.62,19.6,19.61,20000.0,15.7527,15.7608,15.7447,15.7527,20000.0
2009-08-14 11:50:00,19.61,19.61,19.58,19.6,62400.0,15.7527,15.7527,15.7286,15.7447,62400.0
2009-08-14 12:00:00,19.6,19.61,19.59,19.61,42500.0,15.7447,15.7527,15.7367,15.7527,42500.0
2009-08-14 12:10:00,19.6,19.63,19.6,19.63,169100.0,15.7447,15.7688,15.7447,15.7688,169100.0
2009-08-14 12:20:00,19.63,19.63,19.6,19.6,42800.0,15.7688,15.7688,15.7447,15.7447,42800.0
2009-08-14 12:30:00,19.6,19.62,19.58,19.61,32000.0,15.7447,15.7608,15.7286,15.7527,32000.0
2009-08-14 12:40:00,19.62,19.63,19.6,19.62,58800.0,15.7608,15.7688,15.7447,15.7608,58800.0
2009-08-14 12:50:00,19.62,19.65,19.62,19.63,41800.0,15.7608,15.7849,15.7608,15.7688,41800.0
2009-08-14 13:00:00,19.64,19.64,19.62,19.62,17200.0,15.7768,15.7768,15.7608,15.7608,17200.0
2009-08-14 13:10:00,19.63,19.65,19.62,19.64,47000.0,15.7688,15.7849,15.7608,15.7768,47000.0
2009-08-14 13:20:00,19.65,19.65,19.62,19.63,51200.0,15.7849,15.7849,15.7608,15.7688,51200.0
2009-08-14 13:30:00,19.63,19.64,19.6,19.61,76900.0,15.7688,15.7768,15.7447,15.7527,76900.0
2009-08-14 13:40:00,19.61,19.63,19.61,19.63,10900.0,15.7527,15.7688,15.7527,15.7688,10900.0
2009-08-14 13:50:00,19.63,19.64,19.62,19.64,68100.0,15.7688,15.7768,15.7608,15.7768,68100.0
2009-08-14 14:00:00,19.65,19.65,19.62,19.63,27700.0,15.7849,15.7849,15.7608,15.7688,27700.0
2009-08-14 14:10:00,19.63,19.66,19.61,19.63,77700.0,15.7688,15.7929,15.7527,15.7688,77700.0
2009-08-14 14:20:00,19.63,19.64,19.62,19.64,42200.0,15.7688,15.7768,15.7608,15.7768,42200.0
2009-08-14 14:30:00,19.63,19.65,19.62,19.65,43200.0,15.7688,15.7849,15.7608,15.7849,43200.0
2009-08-14 14:40:00,19.65,19.67,19.65,19.66,59200.0,15.7849,15.8009,15.7849,15.7929,59200.0
2009-08-14 14:50:00,19.65,19.66,19.63,19.64,63700.0,15.7849,15.7929,15.7688,15.7768,63700.0
2009-08-14 15:00:00,19.64,19.66,19.64,19.66,50600.0,15.7768,15.7929,15.7768,15.7929,50600.0
2009-08-14 15:10:00,19.66,19.66,19.63,19.64,70900.0,15.7929,15.7929,15.7688,15.7768,70900.0
2009-08-14 15:20:00,19.64,19.66,19.61,19.62,67000.0,15.7768,15.7929,15.7527,15.7608,67000.0
2009-08-14 15:30:00,19.62,19.68,19.61,19.68,67300.0,15.7608,15.809,15.7527,15.809,67300.0
2009-08-14 15:40:00,19.68,19.72,19.66,19.68,138900.0,15.809,15.8411,15.7929,15.809,138900.0
2009-08-14 15:50:00,19.69,19.75,19.68,19.74,394300.0,15.817,15.8652,15.809,15.8572,394300.0
2009-08-17 09:30:00,19.4,19.45,19.36,19.38,452900.0,15.5841,15.6242,15.5519,15.568,452900.0
2009-08-17 09:40:00,19.37,19.42,19.33,19.35,135400.0,15.56,15.6001,15.5278,15.5439,135400.0
2009-08-17 09:50:00,19.35,19.41,19.35,19.41,201500.0,15.5439,15.5921,15.5439,15.5921,201500.0
2009-08-17 10:00:00,19.4,19.4,19.35,19.35,132300.0,15.5841,15.5841,15.5439,15.5439,132300.0
2009-08-17 10:10:00,19.35,19.36,19.31,19.33,82800.0,15.5439,15.5519,15.5118,15.5278,82800.0
2009-08-17 10:20:00,19.32,19.34,19.3,19.31,85600.0,15.5198,15.5359,15.5037,15.5118,85600.0
2009-08-17 10:30:00,19.31,19.33,19.31,19.32,82400.0,15.5118,15.5278,15.5118,15.5198,82400.0
2009-08-17 10:40:00,19.32,19.33,19.29,19.31,170700.0,15.5198,15.5278,15.4957,15.5118,170700.0
2009-08-17 10:50:00,19.3,19.32,19.28,19.29,91500.0,15.5037,15.5198,15.4877,15.4957,91500.0
2009-08-17 11:00:00,19.3,19.3,19.26,19.26,85900.0,15.5037,15.5037,15.4716,15.4716,85900.0
2009-08-17 11:10:00,19.26,19.28,19.24,19.24,146600.0,15.4716,15.4877,15.4555,15.4555,146600.0
2009-08-17 11:20:00,19.25,19.31,19.25,19.31,60700.0,15.4636,15.5118,15.4636,15.5118,60700.0
2009-08-17 11:30:00,19.3,19.32,19.3,19.32,91100.0,15.5037,15.5198,15.5037,15.5198,91100.0
2009-08-17 11:40:00,19.32,19.33,19.31,19.32,50000.0,15.5198,15.5278,15.5118,15.5198,50000.0
2009-08-17 11:50:00,19.32,19.35,19.31,19.33,71500.0,15.5198,15.5439,15.5118,15.5278,71500.0
2009-08-17 12:00:00,19.33,19.33,19.3,19.3,33500.0,15.5278,15.5278,15.5037,15.5037,33500.0
2009-08-17 12:10:00,19.3,19.31,19.29,19.3,38800.0,15.5037,15.5118,15.4957,15.5037,38800.0
2009-08-17 12:20:00,19.3,19.32,19.3,19.32,71000.0,15.5037,15.5198,15.5037,15.5198,71000.0
2009-08-17 12:30:00,19.32,19.33,19.3,19.3,68100.0,15.5198,15.5278,15.5037,15.5037,68100.0
2009-08-17 12:40:00,19.31,19.31,19.29,19.3,37900.0,15.5118,15.5118,15.4957,15.5037,37900.0
2009-08-17 12:50:00,19.3,19.3,19.29,19.29,17400.0,15.5037,15.5037,15.4957,15.4957,17400.0
2009-08-17 13:00:00,19.3,19.3,19.25,19.27,63900.0,15.5037,15.5037,15.4636,15.4796,63900.0
2009-08-17 13:10:00,19.27,19.28,19.27,19.28,70000.0,15.4796,15.4877,15.4796,15.4877,70000.0
2009-08-17 13:20:00,19.29,19.29,19.27,19.28,36100.0,15.4957,15.4957,15.4796,15.4877,36100.0
2009-08-17 13:30:00,19.29,19.29,19.26,19.27,80900.0,15.4957,15.4957,15.4716,15.4796,80900.0
2009-08-17 13:40:00,19.27,19.31,19.26,19.29,81100.0,15.4796,15.5118,15.4716,15.4957,81100.0
2009-08-17 13:50:00,19.28,19.31,19.28,19.31,51200.0,15.4877,15.5118,15.4877,15.5118,51200.0
2009-08-17 14:00:00,19.31,19.31,19.29,19.3,52300.0,15.5118,15.5118,15.4957,15.5037,52300.0
2009-08-17 14:10:00,19.3,19.31,19.29,19.29,52400.0,15.5037,15.5118,15.4957,15.4957,52400.0
2009-08-17 14:20:00,19.3,19.31,19.27,19.31,131700.0,15.5037,15.5118,15.4796,15.5118,131700.0
2009-08-17 14:30:00,19.3,19.31,19.28,19.29,52700.0,15.5037,15.5118,15.4877,15.4957,52700.0
2009-08-17 14:40:00,19.28,19.29,19.25,19.26,58000.0,15.4877,15.4957,15.4636,15.4716,58000.0
2009-08-17 14:50:00,19.26,19.28,19.25,19.28,54400.0,15.4716,15.4877,15.4636,15.4877,54400.0
2009-08-17 15:00:00,19.28,19.3,19.27,19.29,147200.0,15.4877,15.5037,15.4796,15.4957,147200.0
2009-08-17 15:10:00,19.3,19.3,19.25,19.26,208600.0,15.5037,15.5037,15.4636,15.4716,208600.0
2009-08-17 15:20:00,19.26,19.28,19.22,19.25,141400.0,15.4716,15.4877,15.4395,15.4636,141400.0
2009-08-17 15:30:00,19.24,19.27,19.24,19.26,200500.0,15.4555,15.4796,15.4555,15.4716,200500.0
2009-08-17 15:40:00,19.26,19.27,19.22,19.24,304800.0,15.4716,15.4796,15.4395,15.4555,304800.0
2009-08-17 15:50:00,19.24,19.28,19.24,19.24,732300.0,15.4555,15.4877,15.4555,15.4555,732300.0
2009-08-18 09:30:00,19.33,19.41,19.31,19.38,200000.0,15.5278,15.5921,15.5118,15.568,200000.0
2009-08-18 09:40:00,19.38,19.39,19.31,19.32,137300.0,15.568,15.576,15.5118,15.5198,137300.0
2009-08-18 09:50:00,19.32,19.36,19.3,19.34,42100.0,15.5198,15.5519,15.5037,15.5359,42100.0
2009-08-18 10:00:00,19.34,19.4,19.34,19.38,138700.0,15.5359,15.5841,15.5359,15.568,138700.0
2009-08-18 10:10:00,19.39,19.41,19.37,19.37,102200.0,15.576,15.5921,15.56,15.56,102200.0
2009-08-18 10:20:00,19.37,19.39,19.35,19.35,66500.0,15.56,15.576,15.5439,15.5439,66500.0
2009-08-18 10:30:00,19.35,19.38,19.34,19.38,62100.0,15.5439,15.568,15.5359,15.568,62100.0
2009-08-18 10:40:00,19.38,19.39,19.35,19.37,91700.0,15.568,15.576,15.5439,15.56,91700.0
2009-08-18 10:50:00,19.37,19.38,19.35,19.35,33200.0,15.56,15.568,15.5439,15.5439,33200.0
2009-08-18 11:00:00,19.36,19.38,19.36,19.38,47000.0,15.5519,15.568,15.5519,15.568,47000.0
2009-08-18 11:10:00,19.39,19.41,19.38,19.4,153400.0,15.576,15.5921,15.568,15.5841,153400.0
2009-08-18 11:20:00,19.4,19.41,19.38,19.4,49800.0,15.5841,15.5921,15.568,15.5841,49800.0
2009-08-18 11:30:00,19.4,19.46,19.4,19.45,64600.0,15.5841,15.6322,15.5841,15.6242,64600.0
2009-08-18 11:40:00,19.44,19.44,19.43,19.44,2900.0,15.6162,15.6162,15.6081,15.6162,2900.0
2009-08-18 11:50:00,19.43,19.45,19.43,19.43,26900.0,15.6081,15.6242,15.6081,15.6081,26900.0
2009-08-18 12:00:00,19.44,19.47,19.43,19.45,59500.0,15.6162,15.6403,15.6081,15.6242,59500.0
2009-08-18 12:10:00,19.45,19.46,19.44,19.44,57200.0,15.6242,15.6322,15.6162,15.6162,57200.0
2009-08-18 12:20:00,19.45,19.46,19.44,19.46,6200.0,15.6242,15.6322,15.6162,15.6322,6200.0
2009-08-18 12:30:00,19.46,19.46,19.45,19.45,19100.0,15.6322,15.6322,15.6242,15.6242,19100.0
2009-08-18 12:40:00,19.45,19.49,19.45,19.49,52700.0,15.6242,15.6563,15.6242,15.6563,52700.0
2009-08-18 12:50:00,19.49,19.49,19.47,19.48,19800.0,15.6563,15.6563,15.6403,15.6483,19800.0
2009-08-18 13:00:00,19.48,19.52,19.48,19.5,51800.0,15.6483,15.6804,15.6483,15.6644,51800.0
2009-08-18 13:10:00,19.5,19.5,19.46,19.48,45000.0,15.6644,15.6644,15.6322,15.6483,45000.0
2009-08-18 13:20:00,19.48,19.49,19.48,19.49,21400.0,15.6483,15.6563,15.6483,15.6563,21400.0
2009-08-18 13:30:00,19.5,19.5,19.46,19.46,118300.0,15.6644,15.6644,15.6322,15.6322,118300.0
2009-08-18 13:40:00,19.46,19.47,19.45,19.47,40800.0,15.6322,15.6403,15.6242,15.6403,40800.0
2009-08-18 13:50:00,19.47,19.49,19.46,19.48,74600.0,15.6403,15.6563,15.6322,15.6483,74600.0
2009-08-18 14:00:00,19.49,19.51,19.48,19.5,86700.0,15.6563,15.6724,15.6483,15.6644,86700.0
2009-08-18 14:10:00,19.49,19.51,19.49,19.5,53300.0,15.6563,15.6724,15.6563,15.6644,53300.0
2009-08-18 14:20:00,19.5,19.52,19.49,19.52,34300.0,15.6644,15.6804,15.6563,15.6804,34300.0
2009-08-18 14:30:00,19.52,19.53,19.49,19.49,38900.0,15.6804,15.6885,15.6563,15.6563,38900.0
2009-08-18 14:40:00,19.5,19.52,19.49,19.51,31000.0,15.6644,15.6804,15.6563,15.6724,31000.0
2009-08-18 14:50:00,19.52,19.53,19.5,19.51,30800.0,15.6804,15.6885,15.6644,15.6724,30800.0
2009-08-18 15:00:00,19.51,19.53,19.5,19.52,32500.0,15.6724,15.6885,15.6644,15.6804,32500.0
2009-08-18 15:10:00,19.52,19.54,19.51,19.53,102800.0,15.6804,15.6965,15.6724,15.6885,102800.0
2009-08-18 15:20:00,19.53,19.54,19.5,19.5,230700.0,15.6885,15.6965,15.6644,15.6644,230700.0
2009-08-18 15:30:00,19.5,19.52,19.49,19.49,139100.0,15.6644,15.6804,15.6563,15.6563,139100.0
2009-08-18 15:40:00,19.49,19.52,19.49,19.5,166600.0,15.6563,15.6804,15.6563,15.6644,166600.0
2009-08-18 15:50:00,19.51,19.54,19.47,19.5,819800.0,15.6724,15.6965,15.6403,15.6644,819800.0
2009-08-19 09:30:00,19.27,19.33,19.24,19.28,201900.0,15.4796,15.5278,15.4555,15.4877,201900.0
2009-08-19 09:40:00,19.28,19.39,19.28,19.34,74900.0,15.4877,15.576,15.4877,15.5359,74900.0
2009-08-19 09:50:00,19.35,19.4,19.35,19.37,210900.0,15.5439,15.5841,15.5439,15.56,210900.0
2009-08-19 10:00:00,19.38,19.47,19.38,19.46,81700.0,15.568,15.6403,15.568,15.6322,81700.0
2009-08-19 10:10:00,19.46,19.47,19.41,19.41,80000.0,15.6322,15.6403,15.5921,15.5921,80000.0
2009-08-19 10:20:00,19.41,19.43,19.39,19.4,38300.0,15.5921,15.6081,15.576,15.5841,38300.0
2009-08-19 10:30:00,19.41,19.43,19.39,19.41,152900.0,15.5921,15.6081,15.576,15.5921,152900.0
2009-08-19 10:40:00,19.41,19.44,19.4,19.4,79300.0,15.5921,15.6162,15.5841,15.5841,79300.0
2009-08-19 10:50:00,19.4,19.4,19.39,19.39,26200.0,15.5841,15.5841,15.576,15.576,26200.0
2009-08-19 11:00:00,19.39,19.43,19.38,19.41,88600.0,15.576,15.6081,15.568,15.5921,88600.0
2009-08-19 11:10:00,19.4,19.42,19.39,19.41,145800.0,15.5841,15.6001,15.576,15.5921,145800.0
2009-08-19 11:20:00,19.41,19.41,19.38,19.4,102800.0,15.5921,15.5921,15.568,15.5841,102800.0
2009-08-19 11:30:00,19.4,19.42,19.39,19.39,77700.0,15.5841,15.6001,15.576,15.576,77700.0
2009-08-19 11:40:00,19.4,19.44,19.39,19.44,98500.0,15.5841,15.6162,15.576,15.6162,98500.0
2009-08-19 11:50:00,19.44,19.55,19.43,19.53,302200.0,15.6162,15.7045,15.6081,15.6885,302200.0
2009-08-19 12:00:00,19.54,19.6,19.52,19.59,82800.0,15.6965,15.7447,15.6804,15.7367,82800.0
2009-08-19 12:10:00,19.59,19.61,19.58,19.58,112800.0,15.7367,15.7527,15.7286,15.7286,112800.0
2009-08-19 12:20:00,19.58,19.6,19.58,19.59,24100.0,15.7286,15.7447,15.7286,15.7367,24100.0
2009-08-19 12:30:00,19.6,19.61,19.57,19.61,83900.0,15.7447,15.7527,15.7206,15.7527,83900.0
2009-08-19 12:40:00,19.6,19.6,19.59,19.6,50900.0,15.7447,15.7447,15.7367,15.7447,50900.0
2009-08-19 12:50:00,19.6,19.63,19.59,19.61,95500.0,15.7447,15.7688,15.7367,15.7527,95500.0
2009-08-19 13:00:00,19.62,19.64,19.61,19.64,67100.0,15.7608,15.7768,15.7527,15.7768,67100.0
2009-08-19 13:10:00,19.64,19.66,19.62,19.63,37800.0,15.7768,15.7929,15.7608,15.7688,37800.0
2009-08-19 13:20:00,19.62,19.64,19.61,19.63,76600.0,15.7608,15.7768,15.7527,15.7688,76600.0
2009-08-19 13:30:00,19.62,19.64,19.61,19.64,74700.0,15.7608,15.7768,15.7527,15.7768,74700.0
2009-08-19 13:40:00,19.64,19.64,19.61,19.64,70300.0,15.7768,15.7768,15.7527,15.7768,70300.0
2009-08-19 13:50:00,19.64,19.65,19.63,19.64,42700.0,15.7768,15.7849,15.7688,15.7768,42700.0
2009-08-19 14:00:00,19.65,19.65,19.62,19.62,40500.0,15.7849,15.7849,15.7608,15.7608,40500.0
2009-08-19 14:10:00,19.62,19.63,19.6,19.6,32400.0,15.7608,15.7688,15.7447,15.7447,32400.0
2009-08-19 14:20:00,19.6,19.62,19.6,19.6,37300.0,15.7447,15.7608,15.7447,15.7447,37300.0
2009-08-19 14:30:00,19.61,19.61,19.57,19.58,97500.0,15.7527,15.7527,15.7206,15.7286,97500.0
2009-08-19 14:40:00,19.57,19.59,19.57,19.59,15100.0,15.7206,15.7367,15.7206,15.7367,15100.0
2009-08-19 14:50:00,19.59,19.62,19.57,19.62,74700.0,15.7367,15.7608,15.7206,15.7608,74700.0
2009-08-19 15:00:00,19.62,19.62,19.55,19.56,114900.0,15.7608,15.7608,15.7045,15.7126,114900.0
2009-08-19 15:10:00,19.56,19.56,19.52,19.56,751300.0,15.7126,15.7126,15.6804,15.7126,751300.0
2009-08-19 15:20:00,19.56,19.57,19.54,19.56,173300.0,15.7126,15.7206,15.6965,15.7126,173300.0
2009-08-19 15:30:00,19.56,19.58,19.53,19.58,145500.0,15.7126,15.7286,15.6885,15.7286,145500.0
2009-08-19 15:40:00,19.58,19.59,19.55,19.56,205500.0,15.7286,15.7367,15.7045,15.7126,205500.0
2009-08-19 15:50:00,19.56,19.61,19.55,19.59,1208800.0,15.7126,15.7527,15.7045,15.7367,1208800.0
2009-08-20 09:30:00,19.6,19.68,19.54,19.68,134900.0,15.7447,15.809,15.6965,15.809,134900.0
2009-08-20 09:40:00,19.69,19.72,19.68,19.7,141200.0,15.817,15.8411,15.809,15.825,141200.0
2009-08-20 09:50:00,19.69,19.78,19.69,19.77,219300.0,15.817,15.8893,15.817,15.8813,219300.0
2009-08-20 10:00:00,19.77,19.78,19.67,19.69,282600.0,15.8813,15.8893,15.8009,15.817,282600.0
2009-08-20 10:10:00,19.69,19.69,19.67,19.68,75100.0,15.817,15.817,15.8009,15.809,75100.0
2009-08-20 10:20:00,19.68,19.71,19.68,19.71,33700.0,15.809,15.8331,15.809,15.8331,33700.0
2009-08-20 10:30:00,19.72,19.74,19.7,19.72,75000.0,15.8411,15.8572,15.825,15.8411,75000.0
2009-08-20 10:40:00,19.72,19.76,19.72,19.74,81100.0,15.8411,15.8732,15.8411,15.8572,81100.0
2009-08-20 10:50:00,19.74,19.74,19.71,19.71,26200.0,15.8572,15.8572,15.8331,15.8331,26200.0
2009-08-20 11:00:00,19.71,19.72,19.69,19.71,25900.0,15.8331,15.8411,15.817,15.8331,25900.0
2009-08-20 11:10:00,19.71,19.72,19.7,19.71,20000.0,15.8331,15.8411,15.825,15.8331,20000.0
2009-08-20 11:20:00,19.71,19.71,19.69,19.7,56400.0,15.8331,15.8331,15.817,15.825,56400.0
2009-08-20 11:30:00,19.71,19.72,19.68,19.68,64400.0,15.8331,15.8411,15.809,15.809,64400.0
2009-08-20 11:40:00,19.69,19.69,19.68,19.69,19000.0,15.817,15.817,15.809,15.817,19000.0
2009-08-20 11:50:00,19.69,19.7,19.68,19.68,63700.0,15.817,15.825,15.809,15.809,63700.0
2009-08-20 12:00:00,19.69,19.71,19.69,19.71,66700.0,15.817,15.8331,15.817,15.8331,66700.0
2009-08-20 12:10:00,19.7,19.71,19.7,19.71,23300.0,15.825,15.8331,15.825,15.8331,23300.0
2009-08-20 12:20:00,19.71,19.71,19.69,19.71,20000.0,15.8331,15.8331,15.817,15.8331,20000.0
2009-08-20 12:30:00,19.7,19.72,19.7,19.72,25600.0,15.825,15.8411,15.825,15.8411,25600.0
2009-08-20 12:40:00,19.72,19.74,19.72,19.74,154700.0,15.8411,15.8572,15.8411,15.8572,154700.0
2009-08-20 12:50:00,19.74,19.74,19.73,19.73,31600.0,15.8572,15.8572,15.8491,15.8491,31600.0
2009-08-20 13:00:00,19.73,19.74,19.73,19.73,19700.0,15.8491,15.8572,15.8491,15.8491,19700.0
2009-08-20 13:10:00,19.74,19.74,19.72,19.72,57900.0,15.8572,15.8572,15.8411,15.8411,57900.0
2009-08-20 13:20:00,19.72,19.75,19.72,19.75,56200.0,15.8411,15.8652,15.8411,15.8652,56200.0
2009-08-20 13:30:00,19.74,19.76,19.74,19.75,76700.0,15.8572,15.8732,15.8572,15.8652,76700.0
2009-08-20 13:40:00,19.75,19.75,19.73,19.74,52300.0,15.8652,15.8652,15.8491,15.8572,52300.0
2009-08-20 13:50:00,19.75,19.75,19.74,19.75,25500.0,15.8652,15.8652,15.8572,15.8652,25500.0
2009-08-20 14:00:00,19.75,19.76,19.74,19.76,31000.0,15.8652,15.8732,15.8572,15.8732,31000.0
2009-08-20 14:10:00,19.76,19.76,19.74,19.75,30200.0,15.8732,15.8732,15.8572,15.8652,30200.0
2009-08-20 14:20:00,19.75,19.75,19.74,19.75,19900.0,15.8652,15.8652,15.8572,15.8652,19900.0
2009-08-20 14:30:00,19.75,19.75,19.73,19.74,21800.0,15.8652,15.8652,15.8491,15.8572,21800.0
2009-08-20 14:40:00,19.75,19.75,19.72,19.73,78400.0,15.8652,15.8652,15.8411,15.8491,78400.0
2009-08-20 14:50:00,19.73,19.75,19.73,19.74,286100.0,15.8491,15.8652,15.8491,15.8572,286100.0
2009-08-20 15:00:00,19.73,19.79,19.73,19.78,403000.0,15.8491,15.8973,15.8491,15.8893,403000.0
2009-08-20 15:10:00,19.79,19.79,19.77,19.78,25100.0,15.8973,15.8973,15.8813,15.8893,25100.0
2009-08-20 15:20:00,19.78,19.8,19.78,19.79,55600.0,15.8893,15.9054,15.8893,15.8973,55600.0
2009-08-20 15:30:00,19.79,19.82,19.79,19.82,101900.0,15.8973,15.9214,15.8973,15.9214,101900.0
2009-08-20 15:40:00,19.81,19.83,19.79,19.8,252000.0,15.9134,15.9295,15.8973,15.9054,252000.0
2009-08-20 15:50:00,19.79,19.81,19.78,19.81,552800.0,15.8973,15.9134,15.8893,15.9134,552800.0
2009-08-21 09:30:00,19.93,19.96,19.85,19.86,234200.0,16.0098,16.0339,15.9455,15.9536,234200.0
2009-08-21 09:40:00,19.86,19.87,19.82,19.83,161500.0,15.9536,15.9616,15.9214,15.9295,161500.0
2009-08-21 09:50:00,19.83,19.87,19.8,19.87,102600.0,15.9295,15.9616,15.9054,15.9616,102600.0
2009-08-21 10:00:00,19.87,19.99,19.87,19.96,709600.0,15.9616,16.058,15.9616,16.0339,709600.0
2009-08-21 10:10:00,19.96,20.05,19.95,20.01,699000.0,16.0339,16.1062,16.0259,16.0741,699000.0
2009-08-21 10:20:00,20.02,20.02,19.98,19.99,438400.0,16.0821,16.0821,16.05,16.058,438400.0
2009-08-21 10:30:00,19.99,20.03,19.99,20.03,74600.0,16.058,16.0901,16.058,16.0901,74600.0
2009-08-21 10:40:00,20.03,20.04,20.0,20.01,87600.0,16.0901,16.0982,16.066,16.0741,87600.0
2009-08-21 10:50:00,20.01,20.01,20.0,20.01,36400.0,16.0741,16.0741,16.066,16.0741,36400.0
2009-08-21 11:00:00,20.01,20.02,20.0,20.01,59300.0,16.0741,16.0821,16.066,16.0741,59300.0
2009-08-21 11:10:00,20.01,20.02,19.99,19.99,31200.0,16.0741,16.0821,16.058,16.058,31200.0
2009-08-21 11:20:00,20.0,20.03,20.0,20.02,40800.0,16.066,16.0901,16.066,16.0821,40800.0
2009-08-21 11:30:00,20.02,20.03,20.0,20.02,75700.0,16.0821,16.0901,16.066,16.0821,75700.0
2009-08-21 11:40:00,20.01,20.04,20.01,20.03,25800.0,16.0741,16.0982,16.0741,16.0901,25800.0
2009-08-21 11:50:00,20.03,20.03,20.01,20.02,44000.0,16.0901,16.0901,16.0741,16.0821,44000.0
2009-08-21 12:00:00,20.02,20.02,20.0,20.02,68800.0,16.0821,16.0821,16.066,16.0821,68800.0
2009-08-21 12:10:00,20.02,20.03,20.01,20.03,65400.0,16.0821,16.0901,16.0741,16.0901,65400.0
2009-08-21 12:20:00,20.03,20.04,20.02,20.03,111100.0,16.0901,16.0982,16.0821,16.0901,111100.0
2009-08-21 12:30:00,20.03,20.04,20.01,20.02,37700.0,16.0901,16.0982,16.0741,16.0821,37700.0
2009-08-21 12:40:00,20.01,20.04,20.01,20.04,488600.0,16.0741,16.0982,16.0741,16.0982,488600.0
2009-08-21 12:50:00,20.04,20.04,20.01,20.01,61100.0,16.0982,16.0982,16.0741,16.0741,61100.0
2009-08-21 13:00:00,20.02,20.02,20.0,20.02,28900.0,16.0821,16.0821,16.066,16.0821,28900.0
2009-08-21 13:10:00,20.02,20.03,20.01,20.02,26600.0,16.0821,16.0901,16.0741,16.0821,26600.0
2009-08-21 13:20:00,20.03,20.03,20.01,20.01,24800.0,16.0901,16.0901,16.0741,16.0741,24800.0
2009-08-21 13:30:00,20.01,20.02,20.0,20.01,65700.0,16.0741,16.0821,16.066,16.0741,65700.0
2009-08-21 13:40:00,20.0,20.01,19.98,19.98,100100.0,16.066,16.0741,16.05,16.05,100100.0
2009-08-21 13:50:00,19.99,20.01,19.99,20.01,37500.0,16.058,16.0741,16.058,16.0741,37500.0
2009-08-21 14:00:00,20.0,20.01,19.99,20.01,26900.0,16.066,16.0741,16.058,16.0741,26900.0
2009-08-21 14:10:00,20.01,20.03,20.0,20.01,69100.0,16.0741,16.0901,16.066,16.0741,69100.0
2009-08-21 14:20:00,20.0,20.02,20.0,20.02,13800.0,16.066,16.0821,16.066,16.0821,13800.0
2009-08-21 14:30:00,20.02,20.04,20.01,20.03,30800.0,16.0821,16.0982,16.0741,16.0901,30800.0
2009-08-21 14:40:00,20.03,20.04,20.02,20.02,32700.0,16.0901,16.0982,16.0821,16.0821,32700.0
2009-08-21 14:50:00,20.03,20.04,20.02,20.04,85300.0,16.0901,16.0982,16.0821,16.0982,85300.0
2009-08-21 15:00:00,20.05,20.07,20.04,20.06,100100.0,16.1062,16.1223,16.0982,16.1142,100100.0
2009-08-21 15:10:00,20.07,20.11,20.06,20.11,183900.0,16.1223,16.1544,16.1142,16.1544,183900.0
2009-08-21 15:20:00,20.11,20.11,20.09,20.1,90500.0,16.1544,16.1544,16.1383,16.1464,90500.0
2009-08-21 15:30:00,20.11,20.12,20.08,20.09,161600.0,16.1544,16.1624,16.1303,16.1383,161600.0
2009-08-21 15:40:00,20.1,20.11,20.08,20.1,173800.0,16.1464,16.1544,16.1303,16.1464,173800.0
2009-08-21 15:50:00,20.1,20.12,20.08,20.09,795900.0,16.1464,16.1624,16.1303,16.1383,795900.0
2009-08-24 09:30:00,20.15,20.2,20.1,20.2,212500.0,16.1865,16.2267,16.1464,16.2267,212500.0
2009-08-24 09:40:00,20.2,20.21,20.14,20.15,329400.0,16.2267,16.2347,16.1785,16.1865,329400.0
2009-08-24 09:50:00,20.15,20.22,20.13,20.19,331400.0,16.1865,16.2428,16.1705,16.2187,331400.0
2009-08-24 10:00:00,20.2,20.27,20.2,20.27,113300.0,16.2267,16.2829,16.2267,16.2829,113300.0
2009-08-24 10:10:00,20.26,20.27,20.24,20.25,76100.0,16.2749,16.2829,16.2588,16.2669,76100.0
2009-08-24 10:20:00,20.24,20.27,20.24,20.27,110000.0,16.2588,16.2829,16.2588,16.2829,110000.0
2009-08-24 10:30:00,20.26,20.27,20.23,20.24,74700.0,16.2749,16.2829,16.2508,16.2588,74700.0
2009-08-24 10:40:00,20.24,20.25,20.23,20.25,154300.0,16.2588,16.2669,16.2508,16.2669,154300.0
2009-08-24 10:50:00,20.25,20.25,20.24,20.25,44600.0,16.2669,16.2669,16.2588,16.2669,44600.0
2009-08-24 11:00:00,20.25,20.26,20.24,20.26,77000.0,16.2669,16.2749,16.2588,16.2749,77000.0
2009-08-24 11:10:00,20.26,20.26,20.24,20.25,80900.0,16.2749,16.2749,16.2588,16.2669,80900.0
2009-08-24 11:20:00,20.25,20.25,20.22,20.23,57800.0,16.2669,16.2669,16.2428,16.2508,57800.0
2009-08-24 11:30:00,20.22,20.22,20.2,20.21,98200.0,16.2428,16.2428,16.2267,16.2347,98200.0
2009-08-24 11:40:00,20.2,20.21,20.19,20.2,37100.0,16.2267,16.2347,16.2187,16.2267,37100.0
2009-08-24 11:50:00,20.19,20.19,20.17,20.17,74200.0,16.2187,16.2187,16.2026,16.2026,74200.0
2009-08-24 12:00:00,20.17,20.17,20.14,20.15,58500.0,16.2026,16.2026,16.1785,16.1865,58500.0
2009-08-24 12:10:00,20.16,20.19,20.16,20.19,41900.0,16.1946,16.2187,16.1946,16.2187,41900.0
2009-08-24 12:20:00,20.19,20.19,20.17,20.17,31200.0,16.2187,16.2187,16.2026,16.2026,31200.0
2009-08-24 12:30:00,20.17,20.18,20.16,20.18,35900.0,16.2026,16.2106,16.1946,16.2106,35900.0
2009-08-24 12:40:00,20.18,20.19,20.17,20.18,17800.0,16.2106,16.2187,16.2026,16.2106,17800.0
2009-08-24 12:50:00,20.17,20.18,20.15,20.15,13300.0,16.2026,16.2106,16.1865,16.1865,13300.0
2009-08-24 13:00:00,20.15,20.15,20.07,20.07,202600.0,16.1865,16.1865,16.1223,16.1223,202600.0
2009-08-24 13:10:00,20.07,20.11,20.06,20.09,81100.0,16.1223,16.1544,16.1142,16.1383,81100.0
2009-08-24 13:20:00,20.1,20.1,20.05,20.06,100600.0,16.1464,16.1464,16.1062,16.1142,100600.0
2009-08-24 13:30:00,20.05,20.1,20.05,20.1,99200.0,16.1062,16.1464,16.1062,16.1464,99200.0
2009-08-24 13:40:00,20.1,20.12,20.09,20.11,37700.0,16.1464,16.1624,16.1383,16.1544,37700.0
2009-08-24 13:50:00,20.11,20.12,20.1,20.11,38000.0,16.1544,16.1624,16.1464,16.1544,38000.0
2009-08-24 14:00:00,20.11,20.12,20.09,20.11,42800.0,16.1544,16.1624,16.1383,16.1544,42800.0
2009-08-24 14:10:00,20.11,20.14,20.1,20.12,29300.0,16.1544,16.1785,16.1464,16.1624,29300.0
2009-08-24 14:20:00,20.13,20.13,20.09,20.1,27300.0,16.1705,16.1705,16.1383,16.1464,27300.0
2009-08-24 14:30:00,20.1,20.11,20.08,20.1,48000.0,16.1464,16.1544,16.1303,16.1464,48000.0
2009-08-24 14:40:00,20.11,20.11,20.09,20.1,31400.0,16.1544,16.1544,16.1383,16.1464,31400.0
2009-08-24 14:50:00,20.09,20.11,20.09,20.09,74300.0,16.1383,16.1544,16.1383,16.1383,74300.0
2009-08-24 15:00:00,20.1,20.11,20.04,20.05,98200.0,16.1464,16.1544,16.0982,16.1062,98200.0
2009-08-24 15:10:00,20.05,20.07,20.04,20.04,95500.0,16.1062,16.1223,16.0982,16.0982,95500.0
2009-08-24 15:20:00,20.04,20.11,20.03,20.1,163200.0,16.0982,16.1544,16.0901,16.1464,163200.0
2009-08-24 15:30:00,20.1,20.13,20.08,20.08,139600.0,16.1464,16.1705,16.1303,16.1303,139600.0
2009-08-24 15:40:00,20.08,20.1,20.04,20.06,243200.0,16.1303,16.1464,16.0982,16.1142,243200.0
2009-08-24 15:50:00,20.05,20.1,20.05,20.09,318200.0,16.1062,16.1464,16.1062,16.1383,318200.0
2009-08-25 09:30:00,20.14,20.2,20.1,20.13,128500.0,16.1785,16.2267,16.1464,16.1705,128500.0
2009-08-25 09:40:00,20.13,20.19,20.12,20.15,107900.0,16.1705,16.2187,16.1624,16.1865,107900.0
2009-08-25 09:50:00,20.16,20.2,20.15,20.19,374000.0,16.1946,16.2267,16.1865,16.2187,374000.0
2009-08-25 10:00:00,20.19,20.27,20.17,20.21,340500.0,16.2187,16.2829,16.2026,16.2347,340500.0
2009-08-25 10:10:00,20.21,20.23,20.09,20.1,132300.0,16.2347,16.2508,16.1383,16.1464,132300.0
2009-08-25 10:20:00,20.11,20.15,20.11,20.11,157300.0,16.1544,16.1865,16.1544,16.1544,157300.0
2009-08-25 10:30:00,20.11,20.18,20.11,20.16,86600.0,16.1544,16.2106,16.1544,16.1946,86600.0
2009-08-25 10:40:00,20.15,20.19,20.15,20.17,58200.0,16.1865,16.2187,16.1865,16.2026,58200.0
2009-08-25 10:50:00,20.17,20.18,20.14,20.16,50700.0,16.2026,16.2106,16.1785,16.1946,50700.0
2009-08-25 11:00:00,20.16,20.19,20.16,20.17,101200.0,16.1946,16.2187,16.1946,16.2026,101200.0
2009-08-25 11:10:00,20.17,20.19,20.16,20.18,71500.0,16.2026,16.2187,16.1946,16.2106,71500.0
2009-08-25 11:20:00,20.17,20.2,20.16,20.19,111800.0,16.2026,16.2267,16.1946,16.2187,111800.0
2009-08-25 11:30:00,20.19,20.22,20.19,20.22,84100.0,16.2187,16.2428,16.2187,16.2428,84100.0
2009-08-25 11:40:00,20.22,20.23,20.2,20.21,60800.0,16.2428,16.2508,16.2267,16.2347,60800.0
2009-08-25 11:50:00,20.21,20.22,20.2,20.21,35000.0,16.2347,16.2428,16.2267,16.2347,35000.0
2009-08-25 12:00:00,20.21,20.22,20.2,20.22,58000.0,16.2347,16.2428,16.2267,16.2428,58000.0
2009-08-25 12:10:00,20.22,20.23,20.21,20.21,35200.0,16.2428,16.2508,16.2347,16.2347,35200.0
2009-08-25 12:20:00,20.21,20.25,20.21,20.25,20800.0,16.2347,16.2669,16.2347,16.2669,20800.0
2009-08-25 12:30:00,20.25,20.26,20.24,20.25,114800.0,16.2669,16.2749,16.2588,16.2669,114800.0
2009-08-25 12:40:00,20.25,20.25,20.23,20.24,27600.0,16.2669,16.2669,16.2508,16.2588,27600.0
2009-08-25 12:50:00,20.24,20.24,20.17,20.18,47700.0,16.2588,16.2588,16.2026,16.2106,47700.0
2009-08-25 13:00:00,20.18,20.2,20.18,20.19,25500.0,16.2106,16.2267,16.2106,16.2187,25500.0
2009-08-25 13:10:00,20.18,20.2,20.16,20.18,70200.0,16.2106,16.2267,16.1946,16.2106,70200.0
2009-08-25 13:20:00,20.18,20.18,20.12,20.13,93500.0,16.2106,16.2106,16.1624,16.1705,93500.0
2009-08-25 13:30:00,20.13,20.17,20.12,20.17,50600.0,16.1705,16.2026,16.1624,16.2026,50600.0
2009-08-25 13:40:00,20.17,20.17,20.14,20.15,20200.0,16.2026,16.2026,16.1785,16.1865,20200.0
2009-08-25 13:50:00,20.15,20.15,20.12,20.15,37500.0,16.1865,16.1865,16.1624,16.1865,37500.0
2009-08-25 14:00:00,20.14,20.16,20.12,20.16,183100.0,16.1785,16.1946,16.1624,16.1946,183100.0
2009-08-25 14:10:00,20.16,20.17,20.13,20.17,93100.0,16.1946,16.2026,16.1705,16.2026,93100.0
2009-08-25 14:20:00,20.16,20.17,20.14,20.14,69700.0,16.1946,16.2026,16.1785,16.1785,69700.0
2009-08-25 14:30:00,20.14,20.14,20.07,20.08,100500.0,16.1785,16.1785,16.1223,16.1303,100500.0
2009-08-25 14:40:00,20.07,20.1,20.07,20.1,56300.0,16.1223,16.1464,16.1223,16.1464,56300.0
2009-08-25 14:50:00,20.1,20.13,20.1,20.12,88400.0,16.1464,16.1705,16.1464,16.1624,88400.0
2009-08-25 15:00:00,20.12,20.16,20.12,20.15,63900.0,16.1624,16.1946,16.1624,16.1865,63900.0
2009-08-25 15:10:00,20.14,20.16,20.13,20.15,152700.0,16.1785,16.1946,16.1705,16.1865,152700.0
2009-08-25 15:20:00,20.15,20.19,20.15,20.17,139800.0,16.1865,16.2187,16.1865,16.2026,139800.0
2009-08-25 15:30:00,20.16,20.17,20.1,20.14,379400.0,16.1946,16.2026,16.1464,16.1785,379400.0
2009-08-25 15:40:00,20.15,20.15,20.09,20.1,212500.0,16.1865,16.1865,16.1383,16.1464,212500.0
2009-08-25 15:50:00,20.1,20.16,20.1,20.1,432500.0,16.1464,16.1946,16.1464,16.1464,432500.0
2009-08-26 09:30:00,20.07,20.11,20.05,20.11,108200.0,16.1223,16.1544,16.1062,16.1544,108200.0
2009-08-26 09:40:00,20.11,20.13,20.06,20.07,191100.0,16.1544,16.1705,16.1142,16.1223,191100.0
2009-08-26 09:50:00,20.07,20.11,20.05,20.11,260100.0,16.1223,16.1544,16.1062,16.1544,260100.0
2009-08-26 10:00:00,20.11,20.18,20.11,20.15,362900.0,16.1544,16.2106,16.1544,16.1865,362900.0
2009-08-26 10:10:00,20.15,20.23,20.15,20.2,170800.0,16.1865,16.2508,16.1865,16.2267,170800.0
2009-08-26 10:20:00,20.2,20.22,20.16,20.16,282500.0,16.2267,16.2428,16.1946,16.1946,282500.0
2009-08-26 10:30:00,20.17,20.2,20.15,20.19,158500.0,16.2026,16.2267,16.1865,16.2187,158500.0
2009-08-26 10:40:00,20.19,20.2,20.14,20.15,90600.0,16.2187,16.2267,16.1785,16.1865,90600.0
2009-08-26 10:50:00,20.15,20.16,20.14,20.15,48900.0,16.1865,16.1946,16.1785,16.1865,48900.0
2009-08-26 11:00:00,20.15,20.16,20.1,20.1,110400.0,16.1865,16.1946,16.1464,16.1464,110400.0
2009-08-26 11:10:00,20.09,20.11,20.07,20.1,463700.0,16.1383,16.1544,16.1223,16.1464,463700.0
2009-08-26 11:20:00,20.11,20.11,20.06,20.08,229900.0,16.1544,16.1544,16.1142,16.1303,229900.0
2009-08-26 11:30:00,20.08,20.09,20.04,20.06,120800.0,16.1303,16.1383,16.0982,16.1142,120800.0
2009-08-26 11:40:00,20.06,20.09,20.06,20.09,173800.0,16.1142,16.1383,16.1142,16.1383,173800.0
2009-08-26 11:50:00,20.09,20.11,20.08,20.08,114400.0,16.1383,16.1544,16.1303,16.1303,114400.0
2009-08-26 12:00:00,20.07,20.08,20.06,20.07,45100.0,16.1223,16.1303,16.1142,16.1223,45100.0
2009-08-26 12:10:00,20.07,20.11,20.07,20.1,45100.0,16.1223,16.1544,16.1223,16.1464,45100.0
2009-08-26 12:20:00,20.11,20.12,20.09,20.09,31200.0,16.1544,16.1624,16.1383,16.1383,31200.0
2009-08-26 12:30:00,20.1,20.11,20.09,20.1,46600.0,16.1464,16.1544,16.1383,16.1464,46600.0
2009-08-26 12:40:00,20.11,20.11,20.08,20.1,132800.0,16.1544,16.1544,16.1303,16.1464,132800.0
2009-08-26 12:50:00,20.1,20.11,20.08,20.09,117600.0,16.1464,16.1544,16.1303,16.1383,117600.0
2009-08-26 13:00:00,20.1,20.1,20.07,20.08,38000.0,16.1464,16.1464,16.1223,16.1303,38000.0
2009-08-26 13:10:00,20.08,20.09,20.06,20.06,72200.0,16.1303,16.1383,16.1142,16.1142,72200.0
2009-08-26 13:20:00,20.06,20.1,20.06,20.09,59600.0,16.1142,16.1464,16.1142,16.1383,59600.0
2009-08-26 13:30:00,20.09,20.13,20.09,20.12,249800.0,16.1383,16.1705,16.1383,16.1624,249800.0
2009-08-26 13:40:00,20.12,20.13,20.11,20.11,63600.0,16.1624,16.1705,16.1544,16.1544,63600.0
2009-08-26 13:50:00,20.11,20.17,20.1,20.17,52500.0,16.1544,16.2026,16.1464,16.2026,52500.0
2009-08-26 14:00:00,20.18,20.18,20.15,20.17,84400.0,16.2106,16.2106,16.1865,16.2026,84400.0
2009-08-26 14:10:00,20.16,20.17,20.15,20.16,34000.0,16.1946,16.2026,16.1865,16.1946,34000.0
2009-08-26 14:20:00,20.16,20.17,20.14,20.15,63000.0,16.1946,16.2026,16.1785,16.1865,63000.0
2009-08-26 14:30:00,20.16,20.17,20.13,20.15,56100.0,16.1946,16.2026,16.1705,16.1865,56100.0
2009-08-26 14:40:00,20.16,20.2,20.14,20.19,140000.0,16.1946,16.2267,16.1785,16.2187,140000.0
2009-08-26 14:50:00,20.19,20.19,20.11,20.13,181300.0,16.2187,16.2187,16.1544,16.1705,181300.0
2009-08-26 15:00:00,20.12,20.14,20.11,20.13,140700.0,16.1624,16.1785,16.1544,16.1705,140700.0
2009-08-26 15:10:00,20.13,20.13,20.1,20.12,177400.0,16.1705,16.1705,16.1464,16.1624,177400.0
2009-08-26 15:20:00,20.11,20.16,20.11,20.14,116600.0,16.1544,16.1946,16.1544,16.1785,116600.0
2009-08-26 15:30:00,20.14,20.14,20.11,20.14,184200.0,16.1785,16.1785,16.1544,16.1785,184200.0
2009-08-26 15:40:00,20.14,20.15,20.11,20.14,158600.0,16.1785,16.1865,16.1544,16.1785,158600.0
2009-08-26 15:50:00,20.13,20.17,20.13,20.17,372800.0,16.1705,16.2026,16.1705,16.2026,372800.0
2009-08-27 09:30:00,20.15,20.17,20.05,20.07,253000.0,16.1865,16.2026,16.1062,16.1223,253000.0
2009-08-27 09:40:00,20.07,20.07,20.02,20.04,474000.0,16.1223,16.1223,16.0821,16.0982,474000.0
2009-08-27 09:50:00,20.04,20.04,19.95,19.96,190400.0,16.0982,16.0982,16.0259,16.0339,190400.0
2009-08-27 10:00:00,19.95,19.95,19.87,19.89,269900.0,16.0259,16.0259,15.9616,15.9777,269900.0
2009-08-27 10:10:00,19.88,19.93,19.88,19.92,130800.0,15.9696,16.0098,15.9696,16.0018,130800.0
2009-08-27 10:20:00,19.92,19.94,19.92,19.93,70500.0,16.0018,16.0178,16.0018,16.0098,70500.0
2009-08-27 10:30:00,19.93,19.95,19.91,19.91,119600.0,16.0098,16.0259,15.9937,15.9937,119600.0
2009-08-27 10:40:00,19.91,19.94,19.91,19.93,125700.0,15.9937,16.0178,15.9937,16.0098,125700.0
2009-08-27 10:50:00,19.92,19.93,19.9,19.91,57000.0,16.0018,16.0098,15.9857,15.9937,57000.0
2009-08-27 11:00:00,19.91,19.94,19.9,19.93,103800.0,15.9937,16.0178,15.9857,16.0098,103800.0
2009-08-27 11:10:00,19.93,19.96,19.93,19.93,64300.0,16.0098,16.0339,16.0098,16.0098,64300.0
2009-08-27 11:20:00,19.93,19.98,19.92,19.97,50600.0,16.0098,16.05,16.0018,16.0419,50600.0
2009-08-27 11:30:00,19.97,19.98,19.93,19.94,108000.0,16.0419,16.05,16.0098,16.0178,108000.0
2009-08-27 11:40:00,19.93,19.96,19.92,19.96,132800.0,16.0098,16.0339,16.0018,16.0339,132800.0
2009-08-27 11:50:00,19.96,19.98,19.94,19.98,59300.0,16.0339,16.05,16.0178,16.05,59300.0
2009-08-27 12:00:00,19.99,20.0,19.98,19.99,21600.0,16.058,16.066,16.05,16.058,21600.0
2009-08-27 12:10:00,19.99,20.01,19.99,20.0,45600.0,16.058,16.0741,16.058,16.066,45600.0
2009-08-27 12:20:00,19.99,20.03,19.98,20.03,65700.0,16.058,16.0901,16.05,16.0901,65700.0
2009-08-27 12:30:00,20.03,20.04,20.01,20.01,30500.0,16.0901,16.0982,16.0741,16.0741,30500.0
2009-08-27 12:40:00,20.02,20.03,20.0,20.0,101200.0,16.0821,16.0901,16.066,16.066,101200.0
2009-08-27 12:50:00,20.0,20.02,20.0,20.02,34300.0,16.066,16.0821,16.066,16.0821,34300.0
2009-08-27 13:00:00,20.02,20.04,20.01,20.02,100600.0,16.0821,16.0982,16.0741,16.0821,100600.0
2009-08-27 13:10:00,20.03,20.03,19.99,20.01,40200.0,16.0901,16.0901,16.058,16.0741,40200.0
2009-08-27 13:20:00,20.01,20.03,20.0,20.01,57300.0,16.0741,16.0901,16.066,16.0741,57300.0
2009-08-27 13:30:00,20.01,20.07,20.01,20.07,137700.0,16.0741,16.1223,16.0741,16.1223,137700.0
2009-08-27 13:40:00,20.07,20.09,20.05,20.07,96600.0,16.1223,16.1383,16.1062,16.1223,96600.0
2009-08-27 13:50:00,20.07,20.12,20.06,20.09,68100.0,16.1223,16.1624,16.1142,16.1383,68100.0
2009-08-27 14:00:00,20.1,20.15,20.1,20.14,120100.0,16.1464,16.1865,16.1464,16.1785,120100.0
2009-08-27 14:10:00,20.14,20.14,20.12,20.12,43700.0,16.1785,16.1785,16.1624,16.1624,43700.0
2009-08-27 14:20:00,20.13,20.16,20.13,20.14,79800.0,16.1705,16.1946,16.1705,16.1785,79800.0
2009-08-27 14:30:00,20.14,20.19,20.14,20.18,109800.0,16.1785,16.2187,16.1785,16.2106,109800.0
2009-08-27 14:40:00,20.17,20.2,20.16,20.17,151400.0,16.2026,16.2267,16.1946,16.2026,151400.0
2009-08-27 14:50:00,20.17,20.18,20.14,20.16,108400.0,16.2026,16.2106,16.1785,16.1946,108400.0
2009-08-27 15:00:00,20.16,20.17,20.13,20.15,109800.0,16.1946,16.2026,16.1705,16.1865,109800.0
2009-08-27 15:10:00,20.15,20.16,20.14,20.15,116600.0,16.1865,16.1946,16.1785,16.1865,116600.0
2009-08-27 15:20:00,20.15,20.18,20.12,20.12,233400.0,16.1865,16.2106,16.1624,16.1624,233400.0
2009-08-27 15:30:00,20.12,20.16,20.11,20.15,267500.0,16.1624,16.1946,16.1544,16.1865,267500.0
2009-08-27 15:40:00,20.15,20.18,20.12,20.18,424300.0,16.1865,16.2106,16.1624,16.2106,424300.0
2009-08-27 15:50:00,20.18,20.22,20.17,20.22,1527400.0,16.2106,16.2428,16.2026,16.2428,1527400.0
2009-08-28 09:30:00,20.46,20.57,20.43,20.54,630800.0,16.4355,16.5239,16.4115,16.4998,630800.0
2009-08-28 09:40:00,20.55,20.55,20.44,20.46,593700.0,16.5078,16.5078,16.4195,16.4355,593700.0
2009-08-28 09:50:00,20.45,20.49,20.4,20.4,397300.0,16.4275,16.4596,16.3874,16.3874,397300.0
2009-08-28 10:00:00,20.4,20.45,20.39,20.43,417400.0,16.3874,16.4275,16.3793,16.4115,417400.0
2009-08-28 10:10:00,20.42,20.45,20.38,20.39,261000.0,16.4034,16.4275,16.3713,16.3793,261000.0
2009-08-28 10:20:00,20.39,20.39,20.28,20.3,203500.0,16.3793,16.3793,16.291,16.307,203500.0
2009-08-28 10:30:00,20.3,20.34,20.26,20.33,176700.0,16.307,16.3392,16.2749,16.3311,176700.0
2009-08-28 10:40:00,20.33,20.35,20.3,20.34,601200.0,16.3311,16.3472,16.307,16.3392,601200.0
2009-08-28 10:50:00,20.34,20.38,20.33,20.34,307600.0,16.3392,16.3713,16.3311,16.3392,307600.0
2009-08-28 11:00:00,20.34,20.36,20.32,20.33,285100.0,16.3392,16.3552,16.3231,16.3311,285100.0
2009-08-28 11:10:00,20.32,20.33,20.3,20.33,157000.0,16.3231,16.3311,16.307,16.3311,157000.0
2009-08-28 11:20:00,20.32,20.35,20.32,20.34,94100.0,16.3231,16.3472,16.3231,16.3392,94100.0
2009-08-28 11:30:00,20.34,20.35,20.32,20.32,115100.0,16.3392,16.3472,16.3231,16.3231,115100.0
2009-08-28 11:40:00,20.33,20.33,20.29,20.31,96400.0,16.3311,16.3311,16.299,16.3151,96400.0
2009-08-28 11:50:00,20.31,20.31,20.26,20.29,110100.0,16.3151,16.3151,16.2749,16.299,110100.0
2009-08-28 12:00:00,20.28,20.31,20.27,20.28,218600.0,16.291,16.3151,16.2829,16.291,218600.0
2009-08-28 12:10:00,20.28,20.28,20.18,20.18,211700.0,16.291,16.291,16.2106,16.2106,211700.0
2009-08-28 12:20:00,20.18,20.19,20.14,20.16,126600.0,16.2106,16.2187,16.1785,16.1946,126600.0
2009-08-28 12:30:00,20.16,20.19,20.16,20.18,100600.0,16.1946,16.2187,16.1946,16.2106,100600.0
2009-08-28 12:40:00,20.19,20.19,20.17,20.18,105300.0,16.2187,16.2187,16.2026,16.2106,105300.0
2009-08-28 12:50:00,20.19,20.19,20.14,20.14,83200.0,16.2187,16.2187,16.1785,16.1785,83200.0
2009-08-28 13:00:00,20.14,20.2,20.14,20.19,66000.0,16.1785,16.2267,16.1785,16.2187,66000.0
2009-08-28 13:10:00,20.2,20.24,20.19,20.22,97800.0,16.2267,16.2588,16.2187,16.2428,97800.0
2009-08-28 13:20:00,20.22,20.25,20.21,20.23,145000.0,16.2428,16.2669,16.2347,16.2508,145000.0
2009-08-28 13:30:00,20.23,20.25,20.23,20.24,109100.0,16.2508,16.2669,16.2508,16.2588,109100.0
2009-08-28 13:40:00,20.24,20.25,20.21,20.22,130400.0,16.2588,16.2669,16.2347,16.2428,130400.0
2009-08-28 13:50:00,20.23,20.24,20.21,20.22,92400.0,16.2508,16.2588,16.2347,16.2428,92400.0
2009-08-28 14:00:00,20.21,20.23,20.19,20.21,242700.0,16.2347,16.2508,16.2187,16.2347,242700.0
2009-08-28 14:10:00,20.22,20.26,20.22,20.26,117500.0,16.2428,16.2749,16.2428,16.2749,117500.0
2009-08-28 14:20:00,20.25,20.25,20.22,20.23,128200.0,16.2669,16.2669,16.2428,16.2508,128200.0
2009-08-28 14:30:00,20.24,20.24,20.19,20.22,142800.0,16.2588,16.2588,16.2187,16.2428,142800.0
2009-08-28 14:40:00,20.22,20.23,20.21,20.23,128000.0,16.2428,16.2508,16.2347,16.2508,128000.0
2009-08-28 14:50:00,20.24,20.26,20.24,20.25,123600.0,16.2588,16.2749,16.2588,16.2669,123600.0
2009-08-28 15:00:00,20.24,20.27,20.24,20.25,158900.0,16.2588,16.2829,16.2588,16.2669,158900.0
2009-08-28 15:10:00,20.26,20.27,20.25,20.26,82300.0,16.2749,16.2829,16.2669,16.2749,82300.0
2009-08-28 15:20:00,20.27,20.3,20.26,20.28,204900.0,16.2829,16.307,16.2749,16.291,204900.0
2009-08-28 15:30:00,20.28,20.29,20.22,20.22,293900.0,16.291,16.299,16.2428,16.2428,293900.0
2009-08-28 15:40:00,20.23,20.25,20.17,20.21,397400.0,16.2508,16.2669,16.2026,16.2347,397400.0
2009-08-28 15:50:00,20.2,20.25,20.19,20.24,890200.0,16.2267,16.2669,16.2187,16.2588,890200.0
2009-08-31 09:30:00,20.05,20.08,20.01,20.08,200600.0,16.1062,16.1303,16.0741,16.1303,200600.0
2009-08-31 09:40:00,20.07,20.08,19.98,19.99,293100.0,16.1223,16.1303,16.05,16.058,293100.0
2009-08-31 09:50:00,19.99,19.99,19.92,19.97,559100.0,16.058,16.058,16.0018,16.0419,559100.0
2009-08-31 10:00:00,19.96,19.98,19.95,19.98,141800.0,16.0339,16.05,16.0259,16.05,141800.0
2009-08-31 10:10:00,19.97,19.99,19.95,19.97,152400.0,16.0419,16.058,16.0259,16.0419,152400.0
2009-08-31 10:20:00,19.97,19.99,19.95,19.97,375700.0,16.0419,16.058,16.0259,16.0419,375700.0
2009-08-31 10:30:00,19.97,20.04,19.95,20.04,199500.0,16.0419,16.0982,16.0259,16.0982,199500.0
2009-08-31 10:40:00,20.04,20.07,20.03,20.05,231500.0,16.0982,16.1223,16.0901,16.1062,231500.0
2009-08-31 10:50:00,20.06,20.08,20.03,20.05,325100.0,16.1142,16.1303,16.0901,16.1062,325100.0
2009-08-31 11:00:00,20.05,20.06,20.02,20.03,118000.0,16.1062,16.1142,16.0821,16.0901,118000.0
2009-08-31 11:10:00,20.04,20.05,20.01,20.01,97900.0,16.0982,16.1062,16.0741,16.0741,97900.0
2009-08-31 11:20:00,20.01,20.03,19.98,19.98,185900.0,16.0741,16.0901,16.05,16.05,185900.0
2009-08-31 11:30:00,19.98,20.02,19.98,20.02,202900.0,16.05,16.0821,16.05,16.0821,202900.0
2009-08-31 11:40:00,20.02,20.03,19.99,20.0,55900.0,16.0821,16.0901,16.058,16.066,55900.0
2009-08-31 11:50:00,20.0,20.02,19.99,20.02,48900.0,16.066,16.0821,16.058,16.0821,48900.0
2009-08-31 12:00:00,20.01,20.04,19.99,20.0,92100.0,16.0741,16.0982,16.058,16.066,92100.0
2009-08-31 12:10:00,20.0,20.02,20.0,20.0,43300.0,16.066,16.0821,16.066,16.066,43300.0
2009-08-31 12:20:00,20.0,20.03,20.0,20.01,42800.0,16.066,16.0901,16.066,16.0741,42800.0
2009-08-31 12:30:00,20.01,20.02,19.98,19.99,64900.0,16.0741,16.0821,16.05,16.058,64900.0
2009-08-31 12:40:00,20.0,20.01,19.98,19.98,37600.0,16.066,16.0741,16.05,16.05,37600.0
2009-08-31 12:50:00,19.98,20.01,19.98,19.98,85300.0,16.05,16.0741,16.05,16.05,85300.0
2009-08-31 13:00:00,19.98,19.99,19.97,19.97,36900.0,16.05,16.058,16.0419,16.0419,36900.0
2009-08-31 13:10:00,19.97,19.99,19.97,19.98,76500.0,16.0419,16.058,16.0419,16.05,76500.0
2009-08-31 13:20:00,19.99,20.0,19.97,19.97,67200.0,16.058,16.066,16.0419,16.0419,67200.0
2009-08-31 13:30:00,19.97,19.99,19.96,19.99,61000.0,16.0419,16.058,16.0339,16.058,61000.0
2009-08-31 13:40:00,19.98,19.99,19.97,19.97,51000.0,16.05,16.058,16.0419,16.0419,51000.0
2009-08-31 13:50:00,19.97,19.98,19.96,19.98,65200.0,16.0419,16.05,16.0339,16.05,65200.0
2009-08-31 14:00:00,19.98,20.0,19.96,19.99,137600.0,16.05,16.066,16.0339,16.058,137600.0
2009-08-31 14:10:00,19.99,20.0,19.97,19.97,261200.0,16.058,16.066,16.0419,16.0419,261200.0
2009-08-31 14:20:00,19.97,19.99,19.97,19.98,132500.0,16.0419,16.058,16.0419,16.05,132500.0
2009-08-31 14:30:00,19.98,20.01,19.98,20.0,200700.0,16.05,16.0741,16.05,16.066,200700.0
2009-08-31 14:40:00,20.0,20.02,19.99,20.0,237500.0,16.066,16.0821,16.058,16.066,237500.0
2009-08-31 14:50:00,20.0,20.03,19.99,20.0,168000.0,16.066,16.0901,16.058,16.066,168000.0
2009-08-31 15:00:00,20.0,20.0,19.97,19.98,430600.0,16.066,16.066,16.0419,16.05,430600.0
2009-08-31 15:10:00,19.98,19.99,19.95,19.97,909100.0,16.05,16.058,16.0259,16.0419,909100.0
2009-08-31 15:20:00,19.97,19.99,19.94,19.97,217000.0,16.0419,16.058,16.0178,16.0419,217000.0
2009-08-31 15:30:00,19.98,20.01,19.98,20.0,77200.0,16.05,16.0741,16.05,16.066,77200.0
2009-08-31 15:40:00,20.0,20.04,19.99,20.03,551900.0,16.066,16.0982,16.058,16.0901,551900.0
2009-08-31 15:50:00,20.03,20.07,20.0,20.05,2209400.0,16.0901,16.1223,16.066,16.1062,2209400.0
2009-09-01 09:30:00,19.94,20.07,19.92,20.06,309900.0,16.0178,16.1223,16.0018,16.1142,309900.0
2009-09-01 09:40:00,20.07,20.15,20.06,20.14,308900.0,16.1223,16.1865,16.1142,16.1785,308900.0
2009-09-01 09:50:00,20.14,20.19,20.12,20.12,255600.0,16.1785,16.2187,16.1624,16.1624,255600.0
2009-09-01 10:00:00,20.13,20.24,20.1,20.23,262300.0,16.1705,16.2588,16.1464,16.2508,262300.0
2009-09-01 10:10:00,20.22,20.23,20.1,20.11,1243500.0,16.2428,16.2508,16.1464,16.1544,1243500.0
2009-09-01 10:20:00,20.11,20.16,20.08,20.15,2173800.0,16.1544,16.1946,16.1303,16.1865,2173800.0
2009-09-01 10:30:00,20.14,20.18,20.14,20.15,115700.0,16.1785,16.2106,16.1785,16.1865,115700.0
2009-09-01 10:40:00,20.15,20.15,20.08,20.11,152900.0,16.1865,16.1865,16.1303,16.1544,152900.0
2009-09-01 10:50:00,20.11,20.11,20.05,20.05,136200.0,16.1544,16.1544,16.1062,16.1062,136200.0
2009-09-01 11:00:00,20.04,20.07,19.99,20.0,741000.0,16.0982,16.1223,16.058,16.066,741000.0
2009-09-01 11:10:00,19.99,19.99,19.88,19.91,748300.0,16.058,16.058,15.9696,15.9937,748300.0
2009-09-01 11:20:00,19.91,19.91,19.77,19.78,307700.0,15.9937,15.9937,15.8813,15.8893,307700.0
2009-09-01 11:30:00,19.78,19.78,19.71,19.77,307900.0,15.8893,15.8893,15.8331,15.8813,307900.0
2009-09-01 11:40:00,19.77,19.81,19.75,19.75,146700.0,15.8813,15.9134,15.8652,15.8652,146700.0
2009-09-01 11:50:00,19.75,19.77,19.7,19.72,140900.0,15.8652,15.8813,15.825,15.8411,140900.0
2009-09-01 12:00:00,19.71,19.74,19.69,19.73,204600.0,15.8331,15.8572,15.817,15.8491,204600.0
2009-09-01 12:10:00,19.74,19.74,19.7,19.71,94300.0,15.8572,15.8572,15.825,15.8331,94300.0
2009-09-01 12:20:00,19.72,19.73,19.67,19.7,118700.0,15.8411,15.8491,15.8009,15.825,118700.0
2009-09-01 12:30:00,19.7,19.73,19.68,19.7,167800.0,15.825,15.8491,15.809,15.825,167800.0
2009-09-01 12:40:00,19.7,19.71,19.68,19.7,123400.0,15.825,15.8331,15.809,15.825,123400.0
2009-09-01 12:50:00,19.7,19.71,19.66,19.67,66900.0,15.825,15.8331,15.7929,15.8009,66900.0
2009-09-01 13:00:00,19.67,19.69,19.6,19.61,194900.0,15.8009,15.817,15.7447,15.7527,194900.0
2009-09-01 13:10:00,19.61,19.64,19.59,19.62,161300.0,15.7527,15.7768,15.7367,15.7608,161300.0
2009-09-01 13:20:00,19.63,19.67,19.61,19.65,88400.0,15.7688,15.8009,15.7527,15.7849,88400.0
2009-09-01 13:30:00,19.65,19.67,19.61,19.63,232200.0,15.7849,15.8009,15.7527,15.7688,232200.0
2009-09-01 13:40:00,19.64,19.69,19.63,19.67,165500.0,15.7768,15.817,15.7688,15.8009,165500.0
2009-09-01 13:50:00,19.67,19.7,19.66,19.7,78100.0,15.8009,15.825,15.7929,15.825,78100.0
2009-09-01 14:00:00,19.7,19.72,19.69,19.7,117700.0,15.825,15.8411,15.817,15.825,117700.0
2009-09-01 14:10:00,19.7,19.72,19.67,19.71,255800.0,15.825,15.8411,15.8009,15.8331,255800.0
2009-09-01 14:20:00,19.7,19.71,19.67,19.69,267600.0,15.825,15.8331,15.8009,15.817,267600.0
2009-09-01 14:30:00,19.7,19.73,19.68,19.7,100100.0,15.825,15.8491,15.809,15.825,100100.0
2009-09-01 14:40:00,19.7,19.7,19.65,19.66,124000.0,15.825,15.825,15.7849,15.7929,124000.0
2009-09-01 14:50:00,19.66,19.69,19.65,19.68,195200.0,15.7929,15.817,15.7849,15.809,195200.0
2009-09-01 15:00:00,19.67,19.7,19.66,19.69,170800.0,15.8009,15.825,15.7929,15.817,170800.0
2009-09-01 15:10:00,19.69,19.71,19.68,19.71,142400.0,15.817,15.8331,15.809,15.8331,142400.0
2009-09-01 15:20:00,19.7,19.7,19.65,19.66,234800.0,15.825,15.825,15.7849,15.7929,234800.0
2009-09-01 15:30:00,19.65,19.68,19.64,19.67,411100.0,15.7849,15.809,15.7768,15.8009,411100.0
2009-09-01 15:40:00,19.67,19.68,19.61,19.61,566600.0,15.8009,15.809,15.7527,15.7527,566600.0
2009-09-01 15:50:00,19.63,19.71,19.61,19.62,829400.0,15.7688,15.8331,15.7527,15.7608,829400.0
2009-09-02 09:30:00,19.57,19.65,19.53,19.59,497100.0,15.7206,15.7849,15.6885,15.7367,497100.0
2009-09-02 09:40:00,19.59,19.68,19.59,19.65,289000.0,15.7367,15.809,15.7367,15.7849,289000.0
2009-09-02 09:50:00,19.66,19.71,19.62,19.63,201600.0,15.7929,15.8331,15.7608,15.7688,201600.0
2009-09-02 10:00:00,19.63,19.68,19.59,19.66,352900.0,15.7688,15.809,15.7367,15.7929,352900.0
2009-09-02 10:10:00,19.66,19.68,19.63,19.65,149300.0,15.7929,15.809,15.7688,15.7849,149300.0
2009-09-02 10:20:00,19.65,19.65,19.59,19.6,58100.0,15.7849,15.7849,15.7367,15.7447,58100.0
2009-09-02 10:30:00,19.6,19.62,19.56,19.62,110200.0,15.7447,15.7608,15.7126,15.7608,110200.0
2009-09-02 10:40:00,19.62,19.67,19.62,19.65,167000.0,15.7608,15.8009,15.7608,15.7849,167000.0
2009-09-02 10:50:00,19.66,19.7,19.64,19.7,162400.0,15.7929,15.825,15.7768,15.825,162400.0
2009-09-02 11:00:00,19.69,19.69,19.66,19.66,77700.0,15.817,15.817,15.7929,15.7929,77700.0
2009-09-02 11:10:00,19.66,19.71,19.66,19.69,78000.0,15.7929,15.8331,15.7929,15.817,78000.0
2009-09-02 11:20:00,19.69,19.72,19.69,19.71,67400.0,15.817,15.8411,15.817,15.8331,67400.0
2009-09-02 11:30:00,19.71,19.72,19.66,19.67,72300.0,15.8331,15.8411,15.7929,15.8009,72300.0
2009-09-02 11:40:00,19.68,19.68,19.64,19.67,135100.0,15.809,15.809,15.7768,15.8009,135100.0
2009-09-02 11:50:00,19.67,19.69,19.65,19.65,44900.0,15.8009,15.817,15.7849,15.7849,44900.0
2009-09-02 12:00:00,19.66,19.69,19.64,19.66,66800.0,15.7929,15.817,15.7768,15.7929,66800.0
2009-09-02 12:10:00,19.65,19.68,19.64,19.66,79700.0,15.7849,15.809,15.7768,15.7929,79700.0
2009-09-02 12:20:00,19.66,19.71,19.66,19.7,24900.0,15.7929,15.8331,15.7929,15.825,24900.0
2009-09-02 12:30:00,19.7,19.72,19.69,19.7,54400.0,15.825,15.8411,15.817,15.825,54400.0
2009-09-02 12:40:00,19.69,19.72,19.69,19.72,121400.0,15.817,15.8411,15.817,15.8411,121400.0
2009-09-02 12:50:00,19.72,19.72,19.68,19.69,280600.0,15.8411,15.8411,15.809,15.817,280600.0
2009-09-02 13:00:00,19.68,19.7,19.66,19.67,184800.0,15.809,15.825,15.7929,15.8009,184800.0
2009-09-02 13:10:00,19.66,19.68,19.66,19.67,26000.0,15.7929,15.809,15.7929,15.8009,26000.0
2009-09-02 13:20:00,19.68,19.7,19.67,19.68,70400.0,15.809,15.825,15.8009,15.809,70400.0
2009-09-02 13:30:00,19.68,19.68,19.66,19.66,30900.0,15.809,15.809,15.7929,15.7929,30900.0
2009-09-02 13:40:00,19.66,19.68,19.66,19.68,59800.0,15.7929,15.809,15.7929,15.809,59800.0
2009-09-02 13:50:00,19.68,19.68,19.65,19.66,32100.0,15.809,15.809,15.7849,15.7929,32100.0
2009-09-02 14:00:00,19.65,19.67,19.64,19.66,63500.0,15.7849,15.8009,15.7768,15.7929,63500.0
2009-09-02 14:10:00,19.67,19.68,19.66,19.67,52800.0,15.8009,15.809,15.7929,15.8009,52800.0
2009-09-02 14:20:00,19.67,19.68,19.66,19.66,51400.0,15.8009,15.809,15.7929,15.7929,51400.0
2009-09-02 14:30:00,19.67,19.71,19.67,19.69,66400.0,15.8009,15.8331,15.8009,15.817,66400.0
2009-09-02 14:40:00,19.7,19.71,19.67,19.67,81100.0,15.825,15.8331,15.8009,15.8009,81100.0
2009-09-02 14:50:00,19.68,19.7,19.67,19.68,42900.0,15.809,15.825,15.8009,15.809,42900.0
2009-09-02 15:00:00,19.67,19.69,19.67,19.69,45800.0,15.8009,15.817,15.8009,15.817,45800.0
2009-09-02 15:10:00,19.68,19.74,19.67,19.74,71200.0,15.809,15.8572,15.8009,15.8572,71200.0
2009-09-02 15:20:00,19.72,19.73,19.69,19.69,41000.0,15.8411,15.8491,15.817,15.817,41000.0
2009-09-02 15:30:00,19.69,19.72,19.69,19.72,70000.0,15.817,15.8411,15.817,15.8411,70000.0
2009-09-02 15:40:00,19.71,19.72,19.67,19.67,90400.0,15.8331,15.8411,15.8009,15.8009,90400.0
2009-09-02 15:50:00,19.66,19.69,19.63,19.63,257500.0,15.7929,15.817,15.7688,15.7688,257500.0
2009-09-03 09:30:00,19.75,19.76,19.65,19.68,1079500.0,15.8652,15.8732,15.7849,15.809,1079500.0
2009-09-03 09:40:00,19.68,19.69,19.63,19.65,105600.0,15.809,15.817,15.7688,15.7849,105600.0
2009-09-03 09:50:00,19.66,19.68,19.6,19.65,227200.0,15.7929,15.809,15.7447,15.7849,227200.0
2009-09-03 10:00:00,19.65,19.68,19.54,19.58,219600.0,15.7849,15.809,15.6965,15.7286,219600.0
2009-09-03 10:10:00,19.59,19.6,19.54,19.56,144400.0,15.7367,15.7447,15.6965,15.7126,144400.0
2009-09-03 10:20:00,19.56,19.59,19.51,19.56,106900.0,15.7126,15.7367,15.6724,15.7126,106900.0
2009-09-03 10:30:00,19.56,19.58,19.55,19.58,97500.0,15.7126,15.7286,15.7045,15.7286,97500.0
2009-09-03 10:40:00,19.59,19.61,19.58,19.59,58200.0,15.7367,15.7527,15.7286,15.7367,58200.0
2009-09-03 10:50:00,19.6,19.62,19.6,19.6,100500.0,15.7447,15.7608,15.7447,15.7447,100500.0
2009-09-03 11:00:00,19.6,19.64,19.6,19.63,372200.0,15.7447,15.7768,15.7447,15.7688,372200.0
2009-09-03 11:10:00,19.63,19.64,19.59,19.59,89400.0,15.7688,15.7768,15.7367,15.7367,89400.0
2009-09-03 11:20:00,19.59,19.61,19.58,19.6,98400.0,15.7367,15.7527,15.7286,15.7447,98400.0
2009-09-03 11:30:00,19.59,19.62,19.59,19.61,23000.0,15.7367,15.7608,15.7367,15.7527,23000.0
2009-09-03 11:40:00,19.61,19.63,19.6,19.62,94100.0,15.7527,15.7688,15.7447,15.7608,94100.0
2009-09-03 11:50:00,19.63,19.64,19.6,19.63,82200.0,15.7688,15.7768,15.7447,15.7688,82200.0
2009-09-03 12:00:00,19.63,19.65,19.62,19.65,28600.0,15.7688,15.7849,15.7608,15.7849,28600.0
2009-09-03 12:10:00,19.65,19.66,19.65,19.66,25300.0,15.7849,15.7929,15.7849,15.7929,25300.0
2009-09-03 12:20:00,19.66,19.66,19.65,19.66,19500.0,15.7929,15.7929,15.7849,15.7929,19500.0
2009-09-03 12:30:00,19.65,19.66,19.63,19.64,110800.0,15.7849,15.7929,15.7688,15.7768,110800.0
2009-09-03 12:40:00,19.64,19.64,19.63,19.64,15100.0,15.7768,15.7768,15.7688,15.7768,15100.0
2009-09-03 12:50:00,19.64,19.64,19.63,19.63,27000.0,15.7768,15.7768,15.7688,15.7688,27000.0
2009-09-03 13:00:00,19.64,19.66,19.64,19.66,22800.0,15.7768,15.7929,15.7768,15.7929,22800.0
2009-09-03 13:10:00,19.65,19.66,19.65,19.66,2600.0,15.7849,15.7929,15.7849,15.7929,2600.0
2009-09-03 13:20:00,19.66,19.69,19.66,19.68,76700.0,15.7929,15.817,15.7929,15.809,76700.0
2009-09-03 13:30:00,19.68,19.69,19.66,19.66,155000.0,15.809,15.817,15.7929,15.7929,155000.0
2009-09-03 13:40:00,19.67,19.67,19.65,19.66,61900.0,15.8009,15.8009,15.7849,15.7929,61900.0
2009-09-03 13:50:00,19.66,19.66,19.65,19.65,25700.0,15.7929,15.7929,15.7849,15.7849,25700.0
2009-09-03 14:00:00,19.66,19.67,19.65,19.66,81500.0,15.7929,15.8009,15.7849,15.7929,81500.0
2009-09-03 14:10:00,19.65,19.66,19.63,19.64,102900.0,15.7849,15.7929,15.7688,15.7768,102900.0
2009-09-03 14:20:00,19.64,19.64,19.62,19.62,36500.0,15.7768,15.7768,15.7608,15.7608,36500.0
2009-09-03 14:30:00,19.62,19.64,19.61,19.62,45000.0,15.7608,15.7768,15.7527,15.7608,45000.0
2009-09-03 14:40:00,19.62,19.62,19.6,19.61,35300.0,15.7608,15.7608,15.7447,15.7527,35300.0
2009-09-03 14:50:00,19.61,19.63,19.6,19.62,19300.0,15.7527,15.7688,15.7447,15.7608,19300.0
2009-09-03 15:00:00,19.63,19.65,19.63,19.65,82500.0,15.7688,15.7849,15.7688,15.7849,82500.0
2009-09-03 15:10:00,19.65,19.66,19.63,19.63,214400.0,15.7849,15.7929,15.7688,15.7688,214400.0
2009-09-03 15:20:00,19.63,19.65,19.63,19.64,92300.0,15.7688,15.7849,15.7688,15.7768,92300.0
2009-09-03 15:30:00,19.64,19.69,19.64,19.69,533300.0,15.7768,15.817,15.7768,15.817,533300.0
2009-09-03 15:40:00,19.69,19.7,19.68,19.7,41400.0,15.817,15.825,15.809,15.825,41400.0
2009-09-03 15:50:00,19.7,19.74,19.69,19.72,391500.0,15.825,15.8572,15.817,15.8411,391500.0
2009-09-04 09:30:00,19.74,19.81,19.72,19.78,164400.0,15.8572,15.9134,15.8411,15.8893,164400.0
2009-09-04 09:40:00,19.79,19.82,19.73,19.75,179600.0,15.8973,15.9214,15.8491,15.8652,179600.0
2009-09-04 09:50:00,19.75,19.76,19.71,19.71,131100.0,15.8652,15.8732,15.8331,15.8331,131100.0
2009-09-04 10:00:00,19.72,19.78,19.72,19.76,102700.0,15.8411,15.8893,15.8411,15.8732,102700.0
2009-09-04 10:10:00,19.77,19.81,19.76,19.8,68400.0,15.8813,15.9134,15.8732,15.9054,68400.0
2009-09-04 10:20:00,19.8,19.83,19.8,19.82,71600.0,15.9054,15.9295,15.9054,15.9214,71600.0
2009-09-04 10:30:00,19.82,19.87,19.82,19.86,163500.0,15.9214,15.9616,15.9214,15.9536,163500.0
2009-09-04 10:40:00,19.87,19.88,19.86,19.87,51700.0,15.9616,15.9696,15.9536,15.9616,51700.0
2009-09-04 10:50:00,19.87,19.88,19.86,19.87,97100.0,15.9616,15.9696,15.9536,15.9616,97100.0
2009-09-04 11:00:00,19.88,19.88,19.82,19.82,55200.0,15.9696,15.9696,15.9214,15.9214,55200.0
2009-09-04 11:10:00,19.82,19.83,19.8,19.8,45000.0,15.9214,15.9295,15.9054,15.9054,45000.0
2009-09-04 11:20:00,19.81,19.83,19.8,19.82,73500.0,15.9134,15.9295,15.9054,15.9214,73500.0
2009-09-04 11:30:00,19.82,19.85,19.81,19.84,60700.0,15.9214,15.9455,15.9134,15.9375,60700.0
2009-09-04 11:40:00,19.84,19.86,19.83,19.86,24100.0,15.9375,15.9536,15.9295,15.9536,24100.0
2009-09-04 11:50:00,19.86,19.91,19.85,19.91,636500.0,15.9536,15.9937,15.9455,15.9937,636500.0
2009-09-04 12:00:00,19.91,20.02,19.91,20.02,180600.0,15.9937,16.0821,15.9937,16.0821,180600.0
2009-09-04 12:10:00,20.01,20.03,20.0,20.01,46600.0,16.0741,16.0901,16.066,16.0741,46600.0
2009-09-04 12:20:00,20.01,20.03,20.01,20.02,22400.0,16.0741,16.0901,16.0741,16.0821,22400.0
2009-09-04 12:30:00,20.03,20.04,20.01,20.03,866500.0,16.0901,16.0982,16.0741,16.0901,866500.0
2009-09-04 12:40:00,20.03,20.03,20.01,20.02,51400.0,16.0901,16.0901,16.0741,16.0821,51400.0
2009-09-04 12:50:00,20.02,20.03,20.02,20.03,11800.0,16.0821,16.0901,16.0821,16.0901,11800.0
2009-09-04 13:00:00,20.03,20.03,20.0,20.01,52600.0,16.0901,16.0901,16.066,16.0741,52600.0
2009-09-04 13:10:00,20.01,20.05,20.01,20.04,58900.0,16.0741,16.1062,16.0741,16.0982,58900.0
2009-09-04 13:20:00,20.04,20.07,20.03,20.05,118700.0,16.0982,16.1223,16.0901,16.1062,118700.0
2009-09-04 13:30:00,20.04,20.06,20.04,20.04,31900.0,16.0982,16.1142,16.0982,16.0982,31900.0
2009-09-04 13:40:00,20.05,20.05,20.01,20.03,361000.0,16.1062,16.1062,16.0741,16.0901,361000.0
2009-09-04 13:50:00,20.03,20.03,20.01,20.01,322100.0,16.0901,16.0901,16.0741,16.0741,322100.0
2009-09-04 14:00:00,20.02,20.03,20.01,20.03,43700.0,16.0821,16.0901,16.0741,16.0901,43700.0
2009-09-04 14:10:00,20.02,20.03,20.0,20.01,180200.0,16.0821,16.0901,16.066,16.0741,180200.0
2009-09-04 14:20:00,20.02,20.03,20.0,20.0,53500.0,16.0821,16.0901,16.066,16.066,53500.0
2009-09-04 14:30:00,20.0,20.0,19.99,20.0,384100.0,16.066,16.066,16.058,16.066,384100.0
2009-09-04 14:40:00,20.0,20.04,19.99,20.03,225400.0,16.066,16.0982,16.058,16.0901,225400.0
2009-09-04 14:50:00,20.03,20.06,20.02,20.06,349200.0,16.0901,16.1142,16.0821,16.1142,349200.0
2009-09-04 15:00:00,20.05,20.06,20.01,20.01,465400.0,16.1062,16.1142,16.0741,16.0741,465400.0
2009-09-04 15:10:00,20.01,20.03,20.01,20.01,512200.0,16.0741,16.0901,16.0741,16.0741,512200.0
2009-09-04 15:20:00,20.02,20.05,20.01,20.04,492200.0,16.0821,16.1062,16.0741,16.0982,492200.0
2009-09-04 15:30:00,20.04,20.05,20.01,20.03,473600.0,16.0982,16.1062,16.0741,16.0901,473600.0
2009-09-04 15:40:00,20.03,20.05,20.02,20.04,490500.0,16.0901,16.1062,16.0821,16.0982,490500.0
2009-09-04 15:50:00,20.04,20.06,20.04,20.06,623800.0,16.0982,16.1142,16.0982,16.1142,623800.0
2009-09-08 09:30:00,20.19,20.24,20.17,20.19,326200.0,16.2187,16.2588,16.2026,16.2187,326200.0
2009-09-08 09:40:00,20.19,20.19,20.13,20.14,214300.0,16.2187,16.2187,16.1705,16.1785,214300.0
2009-09-08 09:50:00,20.15,20.16,20.1,20.13,112600.0,16.1865,16.1946,16.1464,16.1705,112600.0
2009-09-08 10:00:00,20.12,20.14,20.08,20.1,163700.0,16.1624,16.1785,16.1303,16.1464,163700.0
2009-09-08 10:10:00,20.1,20.16,20.1,20.12,66900.0,16.1464,16.1946,16.1464,16.1624,66900.0
2009-09-08 10:20:00,20.13,20.15,20.11,20.13,73200.0,16.1705,16.1865,16.1544,16.1705,73200.0
2009-09-08 10:30:00,20.14,20.18,20.14,20.17,84500.0,16.1785,16.2106,16.1785,16.2026,84500.0
2009-09-08 10:40:00,20.18,20.19,20.15,20.16,90500.0,16.2106,16.2187,16.1865,16.1946,90500.0
2009-09-08 10:50:00,20.16,20.19,20.16,20.18,48500.0,16.1946,16.2187,16.1946,16.2106,48500.0
2009-09-08 11:00:00,20.18,20.19,20.14,20.14,47100.0,16.2106,16.2187,16.1785,16.1785,47100.0
2009-09-08 11:10:00,20.14,20.16,20.13,20.15,35900.0,16.1785,16.1946,16.1705,16.1865,35900.0
2009-09-08 11:20:00,20.15,20.19,20.14,20.18,55300.0,16.1865,16.2187,16.1785,16.2106,55300.0
2009-09-08 11:30:00,20.18,20.18,20.14,20.14,184200.0,16.2106,16.2106,16.1785,16.1785,184200.0
2009-09-08 11:40:00,20.14,20.15,20.12,20.12,47000.0,16.1785,16.1865,16.1624,16.1624,47000.0
2009-09-08 11:50:00,20.12,20.15,20.11,20.13,191800.0,16.1624,16.1865,16.1544,16.1705,191800.0
2009-09-08 12:00:00,20.14,20.14,20.12,20.13,73100.0,16.1785,16.1785,16.1624,16.1705,73100.0
2009-09-08 12:10:00,20.14,20.16,20.13,20.15,33600.0,16.1785,16.1946,16.1705,16.1865,33600.0
2009-09-08 12:20:00,20.16,20.17,20.14,20.16,21600.0,16.1946,16.2026,16.1785,16.1946,21600.0
2009-09-08 12:30:00,20.16,20.17,20.15,20.15,10900.0,16.1946,16.2026,16.1865,16.1865,10900.0
2009-09-08 12:40:00,20.16,20.17,20.15,20.15,34200.0,16.1946,16.2026,16.1865,16.1865,34200.0
2009-09-08 12:50:00,20.15,20.16,20.14,20.14,38500.0,16.1865,16.1946,16.1785,16.1785,38500.0
2009-09-08 13:00:00,20.14,20.15,20.14,20.15,30600.0,16.1785,16.1865,16.1785,16.1865,30600.0
2009-09-08 13:10:00,20.14,20.14,20.11,20.13,58800.0,16.1785,16.1785,16.1544,16.1705,58800.0
2009-09-08 13:20:00,20.13,20.15,20.13,20.14,17700.0,16.1705,16.1865,16.1705,16.1785,17700.0
2009-09-08 13:30:00,20.14,20.15,20.11,20.13,47600.0,16.1785,16.1865,16.1544,16.1705,47600.0
2009-09-08 13:40:00,20.12,20.15,20.1,20.1,20600.0,16.1624,16.1865,16.1464,16.1464,20600.0
2009-09-08 13:50:00,20.11,20.15,20.09,20.14,26100.0,16.1544,16.1865,16.1383,16.1785,26100.0
2009-09-08 14:00:00,20.13,20.14,20.11,20.13,30600.0,16.1705,16.1785,16.1544,16.1705,30600.0
2009-09-08 14:10:00,20.14,20.16,20.13,20.14,43100.0,16.1785,16.1946,16.1705,16.1785,43100.0
2009-09-08 14:20:00,20.14,20.16,20.13,20.15,69800.0,16.1785,16.1946,16.1705,16.1865,69800.0
2009-09-08 14:30:00,20.15,20.17,20.15,20.17,47700.0,16.1865,16.2026,16.1865,16.2026,47700.0
2009-09-08 14:40:00,20.17,20.18,20.16,20.17,24300.0,16.2026,16.2106,16.1946,16.2026,24300.0
2009-09-08 14:50:00,20.18,20.19,20.16,20.16,37800.0,16.2106,16.2187,16.1946,16.1946,37800.0
2009-09-08 15:00:00,20.16,20.16,20.14,20.15,62300.0,16.1946,16.1946,16.1785,16.1865,62300.0
2009-09-08 15:10:00,20.15,20.16,20.14,20.16,39400.0,16.1865,16.1946,16.1785,16.1946,39400.0
2009-09-08 15:20:00,20.15,20.18,20.15,20.18,47100.0,16.1865,16.2106,16.1865,16.2106,47100.0
2009-09-08 15:30:00,20.17,20.19,20.16,20.18,72000.0,16.2026,16.2187,16.1946,16.2106,72000.0
2009-09-08 15:40:00,20.19,20.19,20.16,20.18,128800.0,16.2187,16.2187,16.1946,16.2106,128800.0
2009-09-08 15:50:00,20.19,20.21,20.18,20.2,308000.0,16.2187,16.2347,16.2106,16.2267,308000.0
2009-09-09 09:30:00,20.2,20.24,20.16,20.18,165200.0,16.2267,16.2588,16.1946,16.2106,165200.0
2009-09-09 09:40:00,20.17,20.27,20.17,20.25,109300.0,16.2026,16.2829,16.2026,16.2669,109300.0
2009-09-09 09:50:00,20.25,20.3,20.25,20.27,173600.0,16.2669,16.307,16.2669,16.2829,173600.0
2009-09-09 10:00:00,20.27,20.32,20.27,20.31,256200.0,16.2829,16.3231,16.2829,16.3151,256200.0
2009-09-09 10:10:00,20.3,20.33,20.29,20.32,634300.0,16.307,16.3311,16.299,16.3231,634300.0
2009-09-09 10:20:00,20.33,20.33,20.27,20.28,1370600.0,16.3311,16.3311,16.2829,16.291,1370600.0
2009-09-09 10:30:00,20.28,20.3,20.27,20.3,386500.0,16.291,16.307,16.2829,16.307,386500.0
2009-09-09 10:40:00,20.3,20.32,20.29,20.31,93800.0,16.307,16.3231,16.299,16.3151,93800.0
2009-09-09 10:50:00,20.3,20.32,20.29,20.31,43000.0,16.307,16.3231,16.299,16.3151,43000.0
2009-09-09 11:00:00,20.31,20.35,20.31,20.33,265900.0,16.3151,16.3472,16.3151,16.3311,265900.0
2009-09-09 11:10:00,20.33,20.35,20.32,20.34,245000.0,16.3311,16.3472,16.3231,16.3392,245000.0
2009-09-09 11:20:00,20.34,20.39,20.33,20.39,212300.0,16.3392,16.3793,16.3311,16.3793,212300.0
2009-09-09 11:30:00,20.39,20.42,20.39,20.42,101000.0,16.3793,16.4034,16.3793,16.4034,101000.0
2009-09-09 11:40:00,20.41,20.43,20.4,20.42,124400.0,16.3954,16.4115,16.3874,16.4034,124400.0
2009-09-09 11:50:00,20.42,20.43,20.4,20.41,38800.0,16.4034,16.4115,16.3874,16.3954,38800.0
2009-09-09 12:00:00,20.41,20.41,20.39,20.4,69000.0,16.3954,16.3954,16.3793,16.3874,69000.0
2009-09-09 12:10:00,20.4,20.41,20.39,20.41,89200.0,16.3874,16.3954,16.3793,16.3954,89200.0
2009-09-09 12:20:00,20.4,20.42,20.4,20.42,45500.0,16.3874,16.4034,16.3874,16.4034,45500.0
2009-09-09 12:30:00,20.41,20.42,20.4,20.41,52200.0,16.3954,16.4034,16.3874,16.3954,52200.0
2009-09-09 12:40:00,20.41,20.43,20.4,20.42,53200.0,16.3954,16.4115,16.3874,16.4034,53200.0
2009-09-09 12:50:00,20.42,20.43,20.42,20.43,15300.0,16.4034,16.4115,16.4034,16.4115,15300.0
2009-09-09 13:00:00,20.44,20.44,20.4,20.42,94200.0,16.4195,16.4195,16.3874,16.4034,94200.0
2009-09-09 13:10:00,20.41,20.44,20.4,20.42,95500.0,16.3954,16.4195,16.3874,16.4034,95500.0
2009-09-09 13:20:00,20.42,20.43,20.38,20.39,87800.0,16.4034,16.4115,16.3713,16.3793,87800.0
2009-09-09 13:30:00,20.39,20.4,20.38,20.4,45200.0,16.3793,16.3874,16.3713,16.3874,45200.0
2009-09-09 13:40:00,20.4,20.4,20.38,20.39,87400.0,16.3874,16.3874,16.3713,16.3793,87400.0
2009-09-09 13:50:00,20.38,20.39,20.37,20.38,53000.0,16.3713,16.3793,16.3633,16.3713,53000.0
2009-09-09 14:00:00,20.38,20.39,20.33,20.33,49000.0,16.3713,16.3793,16.3311,16.3311,49000.0
2009-09-09 14:10:00,20.34,20.34,20.26,20.27,91500.0,16.3392,16.3392,16.2749,16.2829,91500.0
2009-09-09 14:20:00,20.27,20.29,20.25,20.26,82700.0,16.2829,16.299,16.2669,16.2749,82700.0
2009-09-09 14:30:00,20.27,20.3,20.27,20.28,142400.0,16.2829,16.307,16.2829,16.291,142400.0
2009-09-09 14:40:00,20.27,20.29,20.25,20.26,122800.0,16.2829,16.299,16.2669,16.2749,122800.0
2009-09-09 14:50:00,20.26,20.28,20.23,20.27,145000.0,16.2749,16.291,16.2508,16.2829,145000.0
2009-09-09 15:00:00,20.27,20.31,20.26,20.31,272800.0,16.2829,16.3151,16.2749,16.3151,272800.0
2009-09-09 15:10:00,20.31,20.35,20.3,20.32,107900.0,16.3151,16.3472,16.307,16.3231,107900.0
2009-09-09 15:20:00,20.33,20.36,20.32,20.33,109300.0,16.3311,16.3552,16.3231,16.3311,109300.0
2009-09-09 15:30:00,20.34,20.35,20.31,20.35,111900.0,16.3392,16.3472,16.3151,16.3472,111900.0
2009-09-09 15:40:00,20.35,20.39,20.34,20.39,136600.0,16.3472,16.3793,16.3392,16.3793,136600.0
2009-09-09 15:50:00,20.39,20.4,20.34,20.35,429400.0,16.3793,16.3874,16.3392,16.3472,429400.0
2009-09-10 09:30:00,20.4,20.45,20.34,20.37,340300.0,16.3874,16.4275,16.3392,16.3633,340300.0
2009-09-10 09:40:00,20.37,20.42,20.34,20.36,148500.0,16.3633,16.4034,16.3392,16.3552,148500.0
2009-09-10 09:50:00,20.38,20.44,20.36,20.41,1248600.0,16.3713,16.4195,16.3552,16.3954,1248600.0
2009-09-10 10:00:00,20.41,20.47,20.41,20.46,657300.0,16.3954,16.4436,16.3954,16.4355,657300.0
2009-09-10 10:10:00,20.46,20.48,20.41,20.42,474000.0,16.4355,16.4516,16.3954,16.4034,474000.0
2009-09-10 10:20:00,20.42,20.43,20.38,20.41,1886000.0,16.4034,16.4115,16.3713,16.3954,1886000.0
2009-09-10 10:30:00,20.42,20.47,20.41,20.47,99300.0,16.4034,16.4436,16.3954,16.4436,99300.0
2009-09-10 10:40:00,20.47,20.48,20.45,20.46,231900.0,16.4436,16.4516,16.4275,16.4355,231900.0
2009-09-10 10:50:00,20.46,20.49,20.46,20.48,233300.0,16.4355,16.4596,16.4355,16.4516,233300.0
2009-09-10 11:00:00,20.48,20.52,20.48,20.52,48900.0,16.4516,16.4837,16.4516,16.4837,48900.0
2009-09-10 11:10:00,20.51,20.51,20.47,20.48,35600.0,16.4757,16.4757,16.4436,16.4516,35600.0
2009-09-10 11:20:00,20.47,20.49,20.46,20.48,39000.0,16.4436,16.4596,16.4355,16.4516,39000.0
2009-09-10 11:30:00,20.48,20.53,20.48,20.53,60700.0,16.4516,16.4918,16.4516,16.4918,60700.0
2009-09-10 11:40:00,20.53,20.56,20.5,20.54,405300.0,16.4918,16.5159,16.4677,16.4998,405300.0
2009-09-10 11:50:00,20.54,20.54,20.5,20.52,531000.0,16.4998,16.4998,16.4677,16.4837,531000.0
2009-09-10 12:00:00,20.52,20.53,20.51,20.51,189500.0,16.4837,16.4918,16.4757,16.4757,189500.0
2009-09-10 12:10:00,20.51,20.52,20.5,20.5,82500.0,16.4757,16.4837,16.4677,16.4677,82500.0
2009-09-10 12:20:00,20.5,20.52,20.48,20.5,194000.0,16.4677,16.4837,16.4516,16.4677,194000.0
2009-09-10 12:30:00,20.5,20.53,20.49,20.51,80600.0,16.4677,16.4918,16.4596,16.4757,80600.0
2009-09-10 12:40:00,20.51,20.53,20.5,20.51,237400.0,16.4757,16.4918,16.4677,16.4757,237400.0
2009-09-10 12:50:00,20.5,20.53,20.5,20.52,110100.0,16.4677,16.4918,16.4677,16.4837,110100.0
2009-09-10 13:00:00,20.52,20.56,20.51,20.55,148200.0,16.4837,16.5159,16.4757,16.5078,148200.0
2009-09-10 13:10:00,20.54,20.57,20.54,20.55,65000.0,16.4998,16.5239,16.4998,16.5078,65000.0
2009-09-10 13:20:00,20.55,20.56,20.55,20.56,115900.0,16.5078,16.5159,16.5078,16.5159,115900.0
2009-09-10 13:30:00,20.56,20.57,20.54,20.56,139600.0,16.5159,16.5239,16.4998,16.5159,139600.0
2009-09-10 13:40:00,20.56,20.61,20.56,20.61,170600.0,16.5159,16.556,16.5159,16.556,170600.0
2009-09-10 13:50:00,20.6,20.65,20.6,20.65,148800.0,16.548,16.5882,16.548,16.5882,148800.0
2009-09-10 14:00:00,20.65,20.67,20.63,20.64,168900.0,16.5882,16.6042,16.5721,16.5801,168900.0
2009-09-10 14:10:00,20.65,20.65,20.63,20.64,99700.0,16.5882,16.5882,16.5721,16.5801,99700.0
2009-09-10 14:20:00,20.63,20.65,20.63,20.64,115000.0,16.5721,16.5882,16.5721,16.5801,115000.0
2009-09-10 14:30:00,20.64,20.65,20.62,20.64,120200.0,16.5801,16.5882,16.5641,16.5801,120200.0
2009-09-10 14:40:00,20.64,20.66,20.62,20.63,480100.0,16.5801,16.5962,16.5641,16.5721,480100.0
2009-09-10 14:50:00,20.62,20.63,20.61,20.61,152800.0,16.5641,16.5721,16.556,16.556,152800.0
2009-09-10 15:00:00,20.62,20.62,20.56,20.57,930700.0,16.5641,16.5641,16.5159,16.5239,930700.0
2009-09-10 15:10:00,20.57,20.59,20.56,20.57,301900.0,16.5239,16.54,16.5159,16.5239,301900.0
2009-09-10 15:20:00,20.57,20.61,20.56,20.61,223100.0,16.5239,16.556,16.5159,16.556,223100.0
2009-09-10 15:30:00,20.61,20.63,20.6,20.63,284700.0,16.556,16.5721,16.548,16.5721,284700.0
2009-09-10 15:40:00,20.63,20.66,20.62,20.65,385900.0,16.5721,16.5962,16.5641,16.5882,385900.0
2009-09-10 15:50:00,20.66,20.67,20.65,20.66,797500.0,16.5962,16.6042,16.5882,16.5962,797500.0
2009-09-11 09:30:00,20.66,20.67,20.6,20.67,313300.0,16.5962,16.6042,16.548,16.6042,313300.0
2009-09-11 09:40:00,20.67,20.68,20.61,20.66,213300.0,16.6042,16.6123,16.556,16.5962,213300.0
2009-09-11 09:50:00,20.65,20.7,20.64,20.69,282200.0,16.5882,16.6283,16.5801,16.6203,282200.0
2009-09-11 10:00:00,20.69,20.72,20.63,20.65,161700.0,16.6203,16.6444,16.5721,16.5882,161700.0
2009-09-11 10:10:00,20.65,20.67,20.62,20.66,309100.0,16.5882,16.6042,16.5641,16.5962,309100.0
2009-09-11 10:20:00,20.66,20.68,20.65,20.66,90000.0,16.5962,16.6123,16.5882,16.5962,90000.0
2009-09-11 10:30:00,20.67,20.71,20.66,20.69,244900.0,16.6042,16.6364,16.5962,16.6203,244900.0
2009-09-11 10:40:00,20.7,20.71,20.68,20.68,66200.0,16.6283,16.6364,16.6123,16.6123,66200.0
2009-09-11 10:50:00,20.68,20.69,20.66,20.67,44800.0,16.6123,16.6203,16.5962,16.6042,44800.0
2009-09-11 11:00:00,20.67,20.71,20.67,20.7,52400.0,16.6042,16.6364,16.6042,16.6283,52400.0
2009-09-11 11:10:00,20.7,20.73,20.7,20.7,1178700.0,16.6283,16.6524,16.6283,16.6283,1178700.0
2009-09-11 11:20:00,20.7,20.71,20.65,20.65,79700.0,16.6283,16.6364,16.5882,16.5882,79700.0
2009-09-11 11:30:00,20.65,20.67,20.64,20.65,93400.0,16.5882,16.6042,16.5801,16.5882,93400.0
2009-09-11 11:40:00,20.65,20.65,20.6,20.6,48700.0,16.5882,16.5882,16.548,16.548,48700.0
2009-09-11 11:50:00,20.61,20.63,20.6,20.62,33100.0,16.556,16.5721,16.548,16.5641,33100.0
2009-09-11 12:00:00,20.63,20.63,20.61,20.61,67700.0,16.5721,16.5721,16.556,16.556,67700.0
2009-09-11 12:10:00,20.62,20.62,20.6,20.6,35200.0,16.5641,16.5641,16.548,16.548,35200.0
2009-09-11 12:20:00,20.61,20.61,20.55,20.55,42300.0,16.556,16.556,16.5078,16.5078,42300.0
2009-09-11 12:30:00,20.55,20.56,20.52,20.53,78600.0,16.5078,16.5159,16.4837,16.4918,78600.0
2009-09-11 12:40:00,20.53,20.55,20.51,20.55,87600.0,16.4918,16.5078,16.4757,16.5078,87600.0
2009-09-11 12:50:00,20.55,20.59,20.55,20.58,102200.0,16.5078,16.54,16.5078,16.5319,102200.0
2009-09-11 13:00:00,20.57,20.59,20.56,20.57,96900.0,16.5239,16.54,16.5159,16.5239,96900.0
2009-09-11 13:10:00,20.57,20.61,20.56,20.6,215000.0,16.5239,16.556,16.5159,16.548,215000.0
2009-09-11 13:20:00,20.6,20.61,20.59,20.61,95000.0,16.548,16.556,16.54,16.556,95000.0
2009-09-11 13:30:00,20.61,20.62,20.6,20.61,119100.0,16.556,16.5641,16.548,16.556,119100.0
2009-09-11 13:40:00,20.61,20.62,20.58,20.59,174500.0,16.556,16.5641,16.5319,16.54,174500.0
2009-09-11 13:50:00,20.59,20.61,20.57,20.57,60100.0,16.54,16.556,16.5239,16.5239,60100.0
2009-09-11 14:00:00,20.56,20.61,20.56,20.61,124700.0,16.5159,16.556,16.5159,16.556,124700.0
2009-09-11 14:10:00,20.6,20.62,20.59,20.62,35500.0,16.548,16.5641,16.54,16.5641,35500.0
2009-09-11 14:20:00,20.62,20.64,20.62,20.62,90700.0,16.5641,16.5801,16.5641,16.5641,90700.0
2009-09-11 14:30:00,20.63,20.66,20.62,20.65,109900.0,16.5721,16.5962,16.5641,16.5882,109900.0
2009-09-11 14:40:00,20.64,20.65,20.63,20.64,160600.0,16.5801,16.5882,16.5721,16.5801,160600.0
2009-09-11 14:50:00,20.64,20.65,20.62,20.63,130800.0,16.5801,16.5882,16.5641,16.5721,130800.0
2009-09-11 15:00:00,20.63,20.64,20.62,20.63,116900.0,16.5721,16.5801,16.5641,16.5721,116900.0
2009-09-11 15:10:00,20.62,20.63,20.62,20.63,24600.0,16.5641,16.5721,16.5641,16.5721,24600.0
2009-09-11 15:20:00,20.63,20.67,20.62,20.67,423000.0,16.5721,16.6042,16.5641,16.6042,423000.0
2009-09-11 15:30:00,20.67,20.67,20.64,20.64,532500.0,16.6042,16.6042,16.5801,16.5801,532500.0
2009-09-11 15:40:00,20.65,20.69,20.64,20.67,796700.0,16.5882,16.6203,16.5801,16.6042,796700.0
2009-09-11 15:50:00,20.67,20.68,20.64,20.66,1508900.0,16.6042,16.6123,16.5801,16.5962,1508900.0
2009-09-14 09:30:00,20.51,20.62,20.5,20.53,126400.0,16.4757,16.5641,16.4677,16.4918,126400.0
2009-09-14 09:40:00,20.53,20.6,20.53,20.55,72600.0,16.4918,16.548,16.4918,16.5078,72600.0
2009-09-14 09:50:00,20.54,20.6,20.53,20.6,129000.0,16.4998,16.548,16.4918,16.548,129000.0
2009-09-14 10:00:00,20.61,20.61,20.57,20.6,100500.0,16.556,16.556,16.5239,16.548,100500.0
2009-09-14 10:10:00,20.6,20.6,20.56,20.59,336300.0,16.548,16.548,16.5159,16.54,336300.0
2009-09-14 10:20:00,20.59,20.62,20.58,20.6,147200.0,16.54,16.5641,16.5319,16.548,147200.0
2009-09-14 10:30:00,20.59,20.61,20.59,20.59,47500.0,16.54,16.556,16.54,16.54,47500.0
2009-09-14 10:40:00,20.59,20.63,20.58,20.63,236200.0,16.54,16.5721,16.5319,16.5721,236200.0
2009-09-14 10:50:00,20.63,20.64,20.62,20.62,122900.0,16.5721,16.5801,16.5641,16.5641,122900.0
2009-09-14 11:00:00,20.62,20.63,20.61,20.62,102200.0,16.5641,16.5721,16.556,16.5641,102200.0
2009-09-14 11:10:00,20.61,20.65,20.61,20.65,58000.0,16.556,16.5882,16.556,16.5882,58000.0
2009-09-14 11:20:00,20.64,20.66,20.63,20.64,66100.0,16.5801,16.5962,16.5721,16.5801,66100.0
2009-09-14 11:30:00,20.64,20.65,20.62,20.62,34900.0,16.5801,16.5882,16.5641,16.5641,34900.0
2009-09-14 11:40:00,20.62,20.62,20.59,20.59,182800.0,16.5641,16.5641,16.54,16.54,182800.0
2009-09-14 11:50:00,20.58,20.59,20.57,20.58,44600.0,16.5319,16.54,16.5239,16.5319,44600.0
2009-09-14 12:00:00,20.58,20.59,20.57,20.58,41700.0,16.5319,16.54,16.5239,16.5319,41700.0
2009-09-14 12:10:00,20.58,20.59,20.57,20.58,60200.0,16.5319,16.54,16.5239,16.5319,60200.0
2009-09-14 12:20:00,20.59,20.6,20.58,20.6,28100.0,16.54,16.548,16.5319,16.548,28100.0
2009-09-14 12:30:00,20.59,20.6,20.58,20.59,32800.0,16.54,16.548,16.5319,16.54,32800.0
2009-09-14 12:40:00,20.59,20.6,20.58,20.59,26100.0,16.54,16.548,16.5319,16.54,26100.0
2009-09-14 12:50:00,20.59,20.59,20.57,20.59,29200.0,16.54,16.54,16.5239,16.54,29200.0
2009-09-14 13:00:00,20.59,20.59,20.57,20.57,17800.0,16.54,16.54,16.5239,16.5239,17800.0
2009-09-14 13:10:00,20.58,20.58,20.56,20.56,22200.0,16.5319,16.5319,16.5159,16.5159,22200.0
2009-09-14 13:20:00,20.57,20.58,20.56,20.58,49800.0,16.5239,16.5319,16.5159,16.5319,49800.0
2009-09-14 13:30:00,20.57,20.62,20.57,20.62,71300.0,16.5239,16.5641,16.5239,16.5641,71300.0
2009-09-14 13:40:00,20.62,20.62,20.6,20.6,67700.0,16.5641,16.5641,16.548,16.548,67700.0
2009-09-14 13:50:00,20.6,20.61,20.59,20.61,136900.0,16.548,16.556,16.54,16.556,136900.0
2009-09-14 14:00:00,20.6,20.62,20.59,20.61,55900.0,16.548,16.5641,16.54,16.556,55900.0
2009-09-14 14:10:00,20.6,20.61,20.59,20.6,27000.0,16.548,16.556,16.54,16.548,27000.0
2009-09-14 14:20:00,20.6,20.65,20.59,20.64,70000.0,16.548,16.5882,16.54,16.5801,70000.0
2009-09-14 14:30:00,20.65,20.66,20.64,20.65,97100.0,16.5882,16.5962,16.5801,16.5882,97100.0
2009-09-14 14:40:00,20.66,20.67,20.65,20.65,65200.0,16.5962,16.6042,16.5882,16.5882,65200.0
2009-09-14 14:50:00,20.65,20.67,20.64,20.65,105300.0,16.5882,16.6042,16.5801,16.5882,105300.0
2009-09-14 15:00:00,20.66,20.66,20.63,20.65,93500.0,16.5962,16.5962,16.5721,16.5882,93500.0
2009-09-14 15:10:00,20.64,20.65,20.63,20.64,39200.0,16.5801,16.5882,16.5721,16.5801,39200.0
2009-09-14 15:20:00,20.64,20.64,20.6,20.6,72700.0,16.5801,16.5801,16.548,16.548,72700.0
2009-09-14 15:30:00,20.6,20.64,20.6,20.63,72300.0,16.548,16.5801,16.548,16.5721,72300.0
2009-09-14 15:40:00,20.62,20.64,20.62,20.64,156800.0,16.5641,16.5801,16.5641,16.5801,156800.0
2009-09-14 15:50:00,20.64,20.67,20.64,20.64,1091200.0,16.5801,16.6042,16.5801,16.5801,1091200.0
2009-09-15 09:30:00,20.68,20.73,20.63,20.72,189600.0,16.6123,16.6524,16.5721,16.6444,189600.0
2009-09-15 09:40:00,20.72,20.74,20.7,20.7,182100.0,16.6444,16.6605,16.6283,16.6283,182100.0
2009-09-15 09:50:00,20.7,20.7,20.64,20.67,215900.0,16.6283,16.6283,16.5801,16.6042,215900.0
2009-09-15 10:00:00,20.66,20.68,20.61,20.68,235000.0,16.5962,16.6123,16.556,16.6123,235000.0
2009-09-15 10:10:00,20.67,20.68,20.6,20.62,174300.0,16.6042,16.6123,16.548,16.5641,174300.0
2009-09-15 10:20:00,20.63,20.68,20.61,20.68,191600.0,16.5721,16.6123,16.556,16.6123,191600.0
2009-09-15 10:30:00,20.68,20.7,20.68,20.7,80300.0,16.6123,16.6283,16.6123,16.6283,80300.0
2009-09-15 10:40:00,20.7,20.72,20.7,20.71,69100.0,16.6283,16.6444,16.6283,16.6364,69100.0
2009-09-15 10:50:00,20.71,20.73,20.7,20.73,70700.0,16.6364,16.6524,16.6283,16.6524,70700.0
2009-09-15 11:00:00,20.73,20.73,20.68,20.69,114400.0,16.6524,16.6524,16.6123,16.6203,114400.0
2009-09-15 11:10:00,20.7,20.71,20.66,20.67,81200.0,16.6283,16.6364,16.5962,16.6042,81200.0
2009-09-15 11:20:00,20.66,20.69,20.66,20.67,61900.0,16.5962,16.6203,16.5962,16.6042,61900.0
2009-09-15 11:30:00,20.67,20.71,20.67,20.7,66000.0,16.6042,16.6364,16.6042,16.6283,66000.0
2009-09-15 11:40:00,20.7,20.73,20.7,20.73,49300.0,16.6283,16.6524,16.6283,16.6524,49300.0
2009-09-15 11:50:00,20.73,20.75,20.72,20.74,97700.0,16.6524,16.6685,16.6444,16.6605,97700.0
2009-09-15 12:00:00,20.73,20.74,20.72,20.73,109700.0,16.6524,16.6605,16.6444,16.6524,109700.0
2009-09-15 12:10:00,20.73,20.74,20.72,20.73,69800.0,16.6524,16.6605,16.6444,16.6524,69800.0
2009-09-15 12:20:00,20.72,20.73,20.72,20.72,20400.0,16.6444,16.6524,16.6444,16.6444,20400.0
2009-09-15 12:30:00,20.72,20.73,20.71,20.72,33800.0,16.6444,16.6524,16.6364,16.6444,33800.0
2009-09-15 12:40:00,20.72,20.74,20.72,20.74,34100.0,16.6444,16.6605,16.6444,16.6605,34100.0
2009-09-15 12:50:00,20.74,20.75,20.73,20.75,62900.0,16.6605,16.6685,16.6524,16.6685,62900.0
2009-09-15 13:00:00,20.75,20.76,20.74,20.74,64900.0,16.6685,16.6765,16.6605,16.6605,64900.0
2009-09-15 13:10:00,20.75,20.77,20.75,20.75,81500.0,16.6685,16.6846,16.6685,16.6685,81500.0
2009-09-15 13:20:00,20.74,20.77,20.74,20.76,89700.0,16.6605,16.6846,16.6605,16.6765,89700.0
2009-09-15 13:30:00,20.76,20.78,20.75,20.77,41900.0,16.6765,16.6926,16.6685,16.6846,41900.0
2009-09-15 13:40:00,20.77,20.78,20.76,20.77,51300.0,16.6846,16.6926,16.6765,16.6846,51300.0
2009-09-15 13:50:00,20.77,20.79,20.76,20.78,89200.0,16.6846,16.7006,16.6765,16.6926,89200.0
2009-09-15 14:00:00,20.79,20.79,20.74,20.76,120400.0,16.7006,16.7006,16.6605,16.6765,120400.0
2009-09-15 14:10:00,20.76,20.77,20.76,20.77,32500.0,16.6765,16.6846,16.6765,16.6846,32500.0
2009-09-15 14:20:00,20.77,20.79,20.76,20.77,33100.0,16.6846,16.7006,16.6765,16.6846,33100.0
2009-09-15 14:30:00,20.78,20.78,20.73,20.74,51600.0,16.6926,16.6926,16.6524,16.6605,51600.0
2009-09-15 14:40:00,20.73,20.75,20.73,20.75,41000.0,16.6524,16.6685,16.6524,16.6685,41000.0
2009-09-15 14:50:00,20.75,20.77,20.74,20.76,30100.0,16.6685,16.6846,16.6605,16.6765,30100.0
2009-09-15 15:00:00,20.76,20.77,20.75,20.76,66900.0,16.6765,16.6846,16.6685,16.6765,66900.0
2009-09-15 15:10:00,20.77,20.78,20.76,20.78,61100.0,16.6846,16.6926,16.6765,16.6926,61100.0
2009-09-15 15:20:00,20.77,20.82,20.77,20.81,220300.0,16.6846,16.7247,16.6846,16.7167,220300.0
2009-09-15 15:30:00,20.8,20.81,20.77,20.78,251200.0,16.7087,16.7167,16.6846,16.6926,251200.0
2009-09-15 15:40:00,20.78,20.79,20.74,20.76,392600.0,16.6926,16.7006,16.6605,16.6765,392600.0
2009-09-15 15:50:00,20.76,20.79,20.75,20.76,540800.0,16.6765,16.7006,16.6685,16.6765,540800.0
2009-09-16 09:30:00,20.85,20.88,20.77,20.79,815800.0,16.7488,16.7729,16.6846,16.7006,815800.0
2009-09-16 09:40:00,20.79,20.85,20.75,20.77,1713400.0,16.7006,16.7488,16.6685,16.6846,1713400.0
2009-09-16 09:50:00,20.78,20.78,20.71,20.75,277600.0,16.6926,16.6926,16.6364,16.6685,277600.0
2009-09-16 10:00:00,20.75,20.79,20.74,20.79,173100.0,16.6685,16.7006,16.6605,16.7006,173100.0
2009-09-16 10:10:00,20.79,20.79,20.76,20.77,168600.0,16.7006,16.7006,16.6765,16.6846,168600.0
2009-09-16 10:20:00,20.78,20.78,20.73,20.74,228100.0,16.6926,16.6926,16.6524,16.6605,228100.0
2009-09-16 10:30:00,20.75,20.75,20.73,20.74,220400.0,16.6685,16.6685,16.6524,16.6605,220400.0
2009-09-16 10:40:00,20.75,20.77,20.74,20.77,244500.0,16.6685,16.6846,16.6605,16.6846,244500.0
2009-09-16 10:50:00,20.77,20.77,20.76,20.77,92100.0,16.6846,16.6846,16.6765,16.6846,92100.0
2009-09-16 11:00:00,20.76,20.77,20.75,20.75,38800.0,16.6765,16.6846,16.6685,16.6685,38800.0
2009-09-16 11:10:00,20.76,20.78,20.75,20.76,80400.0,16.6765,16.6926,16.6685,16.6765,80400.0
2009-09-16 11:20:00,20.76,20.77,20.73,20.73,62900.0,16.6765,16.6846,16.6524,16.6524,62900.0
2009-09-16 11:30:00,20.73,20.78,20.73,20.78,216000.0,16.6524,16.6926,16.6524,16.6926,216000.0
2009-09-16 11:40:00,20.78,20.84,20.77,20.82,336600.0,16.6926,16.7408,16.6846,16.7247,336600.0
2009-09-16 11:50:00,20.81,20.83,20.81,20.82,50000.0,16.7167,16.7328,16.7167,16.7247,50000.0
2009-09-16 12:00:00,20.82,20.87,20.81,20.87,172900.0,16.7247,16.7649,16.7167,16.7649,172900.0
2009-09-16 12:10:00,20.86,20.9,20.85,20.89,173100.0,16.7569,16.789,16.7488,16.781,173100.0
2009-09-16 12:20:00,20.88,20.91,20.88,20.89,320000.0,16.7729,16.797,16.7729,16.781,320000.0
2009-09-16 12:30:00,20.88,20.9,20.86,20.87,150000.0,16.7729,16.789,16.7569,16.7649,150000.0
2009-09-16 12:40:00,20.86,20.88,20.86,20.87,46300.0,16.7569,16.7729,16.7569,16.7649,46300.0
2009-09-16 12:50:00,20.87,20.88,20.83,20.83,106200.0,16.7649,16.7729,16.7328,16.7328,106200.0
2009-09-16 13:00:00,20.83,20.86,20.83,20.86,123800.0,16.7328,16.7569,16.7328,16.7569,123800.0
2009-09-16 13:10:00,20.86,20.9,20.85,20.9,61800.0,16.7569,16.789,16.7488,16.789,61800.0
2009-09-16 13:20:00,20.9,20.92,20.89,20.9,254500.0,16.789,16.8051,16.781,16.789,254500.0
2009-09-16 13:30:00,20.9,20.91,20.87,20.88,59500.0,16.789,16.797,16.7649,16.7729,59500.0
2009-09-16 13:40:00,20.87,20.9,20.87,20.88,55500.0,16.7649,16.789,16.7649,16.7729,55500.0
2009-09-16 13:50:00,20.88,20.89,20.87,20.89,44500.0,16.7729,16.781,16.7649,16.781,44500.0
2009-09-16 14:00:00,20.88,20.91,20.88,20.91,63000.0,16.7729,16.797,16.7729,16.797,63000.0
2009-09-16 14:10:00,20.91,20.93,20.9,20.92,77900.0,16.797,16.8131,16.789,16.8051,77900.0
2009-09-16 14:20:00,20.92,20.93,20.89,20.91,279200.0,16.8051,16.8131,16.781,16.797,279200.0
2009-09-16 14:30:00,20.9,20.92,20.89,20.92,321400.0,16.789,16.8051,16.781,16.8051,321400.0
2009-09-16 14:40:00,20.92,20.93,20.88,20.91,466600.0,16.8051,16.8131,16.7729,16.797,466600.0
2009-09-16 14:50:00,20.9,20.92,20.88,20.88,403000.0,16.789,16.8051,16.7729,16.7729,403000.0
2009-09-16 15:00:00,20.88,20.89,20.87,20.89,114200.0,16.7729,16.781,16.7649,16.781,114200.0
2009-09-16 15:10:00,20.89,20.9,20.88,20.9,144100.0,16.781,16.789,16.7729,16.789,144100.0
2009-09-16 15:20:00,20.9,20.92,20.89,20.9,236800.0,16.789,16.8051,16.781,16.789,236800.0
2009-09-16 15:30:00,20.9,20.92,20.89,20.9,400400.0,16.789,16.8051,16.781,16.789,400400.0
2009-09-16 15:40:00,20.91,20.93,20.9,20.92,275200.0,16.797,16.8131,16.789,16.8051,275200.0
2009-09-16 15:50:00,20.92,20.93,20.9,20.93,387300.0,16.8051,16.8131,16.789,16.8131,387300.0
2009-09-17 09:30:00,20.86,20.92,20.83,20.91,160400.0,16.7569,16.8051,16.7328,16.797,160400.0
2009-09-17 09:40:00,20.91,20.91,20.85,20.9,299000.0,16.797,16.797,16.7488,16.789,299000.0
2009-09-17 09:50:00,20.9,20.96,20.89,20.96,148400.0,16.789,16.8372,16.781,16.8372,148400.0
2009-09-17 10:00:00,20.96,20.99,20.91,20.96,623800.0,16.8372,16.8613,16.797,16.8372,623800.0
2009-09-17 10:10:00,20.97,20.98,20.94,20.94,344300.0,16.8452,16.8533,16.8211,16.8211,344300.0
2009-09-17 10:20:00,20.93,20.95,20.88,20.88,139300.0,16.8131,16.8292,16.7729,16.7729,139300.0
2009-09-17 10:30:00,20.89,20.93,20.88,20.93,70400.0,16.781,16.8131,16.7729,16.8131,70400.0
2009-09-17 10:40:00,20.92,20.93,20.9,20.93,99900.0,16.8051,16.8131,16.789,16.8131,99900.0
2009-09-17 10:50:00,20.92,20.95,20.91,20.92,205900.0,16.8051,16.8292,16.797,16.8051,205900.0
2009-09-17 11:00:00,20.92,20.93,20.9,20.91,338800.0,16.8051,16.8131,16.789,16.797,338800.0
2009-09-17 11:10:00,20.91,20.93,20.89,20.92,222100.0,16.797,16.8131,16.781,16.8051,222100.0
2009-09-17 11:20:00,20.92,20.96,20.91,20.95,249300.0,16.8051,16.8372,16.797,16.8292,249300.0
2009-09-17 11:30:00,20.94,20.96,20.93,20.93,85600.0,16.8211,16.8372,16.8131,16.8131,85600.0
2009-09-17 11:40:00,20.93,20.95,20.92,20.93,66200.0,16.8131,16.8292,16.8051,16.8131,66200.0
2009-09-17 11:50:00,20.92,20.92,20.87,20.91,146300.0,16.8051,16.8051,16.7649,16.797,146300.0
2009-09-17 12:00:00,20.9,20.92,20.89,20.91,104100.0,16.789,16.8051,16.781,16.797,104100.0
2009-09-17 12:10:00,20.9,20.9,20.85,20.86,179600.0,16.789,16.789,16.7488,16.7569,179600.0
2009-09-17 12:20:00,20.85,20.88,20.85,20.87,49000.0,16.7488,16.7729,16.7488,16.7649,49000.0
2009-09-17 12:30:00,20.88,20.89,20.86,20.87,29900.0,16.7729,16.781,16.7569,16.7649,29900.0
2009-09-17 12:40:00,20.86,20.86,20.78,20.79,102200.0,16.7569,16.7569,16.6926,16.7006,102200.0
2009-09-17 12:50:00,20.8,20.83,20.8,20.8,43500.0,16.7087,16.7328,16.7087,16.7087,43500.0
2009-09-17 13:00:00,20.79,20.82,20.79,20.82,76900.0,16.7006,16.7247,16.7006,16.7247,76900.0
2009-09-17 13:10:00,20.83,20.86,20.82,20.82,82200.0,16.7328,16.7569,16.7247,16.7247,82200.0
2009-09-17 13:20:00,20.83,20.83,20.78,20.8,55100.0,16.7328,16.7328,16.6926,16.7087,55100.0
2009-09-17 13:30:00,20.8,20.82,20.79,20.81,53800.0,16.7087,16.7247,16.7006,16.7167,53800.0
2009-09-17 13:40:00,20.81,20.83,20.79,20.83,111700.0,16.7167,16.7328,16.7006,16.7328,111700.0
2009-09-17 13:50:00,20.84,20.87,20.83,20.86,43600.0,16.7408,16.7649,16.7328,16.7569,43600.0
2009-09-17 14:00:00,20.86,20.87,20.85,20.85,106500.0,16.7569,16.7649,16.7488,16.7488,106500.0
2009-09-17 14:10:00,20.86,20.86,20.83,20.84,52400.0,16.7569,16.7569,16.7328,16.7408,52400.0
2009-09-17 14:20:00,20.84,20.85,20.83,20.84,79500.0,16.7408,16.7488,16.7328,16.7408,79500.0
2009-09-17 14:30:00,20.83,20.87,20.83,20.85,77900.0,16.7328,16.7649,16.7328,16.7488,77900.0
2009-09-17 14:40:00,20.84,20.88,20.84,20.88,71200.0,16.7408,16.7729,16.7408,16.7729,71200.0
2009-09-17 14:50:00,20.88,20.9,20.87,20.88,58500.0,16.7729,16.789,16.7649,16.7729,58500.0
2009-09-17 15:00:00,20.88,20.89,20.87,20.87,60700.0,16.7729,16.781,16.7649,16.7649,60700.0
2009-09-17 15:10:00,20.88,20.89,20.86,20.88,77300.0,16.7729,16.781,16.7569,16.7729,77300.0
2009-09-17 15:20:00,20.87,20.92,20.87,20.9,128700.0,16.7649,16.8051,16.7649,16.789,128700.0
2009-09-17 15:30:00,20.9,20.91,20.88,20.9,92700.0,16.789,16.797,16.7729,16.789,92700.0
2009-09-17 15:40:00,20.9,20.9,20.85,20.86,249700.0,16.789,16.789,16.7488,16.7569,249700.0
2009-09-17 15:50:00,20.85,20.87,20.82,20.87,455700.0,16.7488,16.7649,16.7247,16.7649,455700.0
2009-09-18 09:30:00,20.85,20.93,20.85,20.89,417300.0,16.8103,16.8748,16.8103,16.8426,417300.0
2009-09-18 09:40:00,20.89,20.92,20.86,20.88,632400.0,16.8426,16.8668,16.8184,16.8345,632400.0
2009-09-18 09:50:00,20.88,20.89,20.82,20.85,288900.0,16.8345,16.8426,16.7861,16.8103,288900.0
2009-09-18 10:00:00,20.84,20.84,20.73,20.75,380600.0,16.8023,16.8023,16.7136,16.7297,380600.0
2009-09-18 10:10:00,20.74,20.77,20.73,20.75,540900.0,16.7216,16.7458,16.7136,16.7297,540900.0
2009-09-18 10:20:00,20.75,20.78,20.75,20.76,132000.0,16.7297,16.7539,16.7297,16.7378,132000.0
2009-09-18 10:30:00,20.76,20.83,20.75,20.82,269200.0,16.7378,16.7942,16.7297,16.7861,269200.0
2009-09-18 10:40:00,20.82,20.83,20.77,20.78,287000.0,16.7861,16.7942,16.7458,16.7539,287000.0
2009-09-18 10:50:00,20.78,20.81,20.76,20.8,126800.0,16.7539,16.7781,16.7378,16.77,126800.0
2009-09-18 11:00:00,20.81,20.81,20.78,20.79,95400.0,16.7781,16.7781,16.7539,16.762,95400.0
2009-09-18 11:10:00,20.79,20.82,20.78,20.82,68400.0,16.762,16.7861,16.7539,16.7861,68400.0
2009-09-18 11:20:00,20.81,20.84,20.8,20.8,140000.0,16.7781,16.8023,16.77,16.77,140000.0
2009-09-18 11:30:00,20.81,20.81,20.78,20.8,70300.0,16.7781,16.7781,16.7539,16.77,70300.0
2009-09-18 11:40:00,20.79,20.81,20.79,20.79,90400.0,16.762,16.7781,16.762,16.762,90400.0
2009-09-18 11:50:00,20.8,20.81,20.77,20.78,87800.0,16.77,16.7781,16.7458,16.7539,87800.0
2009-09-18 12:00:00,20.77,20.77,20.75,20.77,109500.0,16.7458,16.7458,16.7297,16.7458,109500.0
2009-09-18 12:10:00,20.77,20.8,20.76,20.8,99600.0,16.7458,16.77,16.7378,16.77,99600.0
2009-09-18 12:20:00,20.79,20.79,20.78,20.79,24100.0,16.762,16.762,16.7539,16.762,24100.0
2009-09-18 12:30:00,20.78,20.81,20.78,20.81,85100.0,16.7539,16.7781,16.7539,16.7781,85100.0
2009-09-18 12:40:00,20.81,20.83,20.81,20.81,77800.0,16.7781,16.7942,16.7781,16.7781,77800.0
2009-09-18 12:50:00,20.81,20.84,20.8,20.84,122000.0,16.7781,16.8023,16.77,16.8023,122000.0
2009-09-18 13:00:00,20.83,20.85,20.83,20.85,33300.0,16.7942,16.8103,16.7942,16.8103,33300.0
2009-09-18 13:10:00,20.85,20.86,20.84,20.84,57000.0,16.8103,16.8184,16.8023,16.8023,57000.0
2009-09-18 13:20:00,20.84,20.86,20.84,20.86,16100.0,16.8023,16.8184,16.8023,16.8184,16100.0
2009-09-18 13:30:00,20.86,20.86,20.85,20.85,14900.0,16.8184,16.8184,16.8103,16.8103,14900.0
2009-09-18 13:40:00,20.86,20.89,20.85,20.89,44600.0,16.8184,16.8426,16.8103,16.8426,44600.0
2009-09-18 13:50:00,20.89,20.89,20.87,20.88,47200.0,16.8426,16.8426,16.8265,16.8345,47200.0
2009-09-18 14:00:00,20.88,20.89,20.87,20.89,44600.0,16.8345,16.8426,16.8265,16.8426,44600.0
2009-09-18 14:10:00,20.89,20.9,20.89,20.89,59500.0,16.8426,16.8506,16.8426,16.8426,59500.0
2009-09-18 14:20:00,20.89,20.9,20.87,20.87,42500.0,16.8426,16.8506,16.8265,16.8265,42500.0
2009-09-18 14:30:00,20.87,20.87,20.85,20.87,69700.0,16.8265,16.8265,16.8103,16.8265,69700.0
2009-09-18 14:40:00,20.87,20.88,20.86,20.88,83800.0,16.8265,16.8345,16.8184,16.8345,83800.0
2009-09-18 14:50:00,20.88,20.89,20.86,20.87,89700.0,16.8345,16.8426,16.8184,16.8265,89700.0
2009-09-18 15:00:00,20.86,20.89,20.86,20.89,102500.0,16.8184,16.8426,16.8184,16.8426,102500.0
2009-09-18 15:10:00,20.88,20.9,20.88,20.89,134900.0,16.8345,16.8506,16.8345,16.8426,134900.0
2009-09-18 15:20:00,20.88,20.91,20.88,20.91,168500.0,16.8345,16.8587,16.8345,16.8587,168500.0
2009-09-18 15:30:00,20.91,20.91,20.88,20.88,160100.0,16.8587,16.8587,16.8345,16.8345,160100.0
2009-09-18 15:40:00,20.88,20.9,20.87,20.88,289400.0,16.8345,16.8506,16.8265,16.8345,289400.0
2009-09-18 15:50:00,20.88,20.89,20.84,20.87,843600.0,16.8345,16.8426,16.8023,16.8265,843600.0
2009-09-21 09:30:00,20.75,20.75,20.68,20.7,310900.0,16.7297,16.7297,16.6733,16.6894,310900.0
2009-09-21 09:40:00,20.71,20.79,20.71,20.76,267600.0,16.6975,16.762,16.6975,16.7378,267600.0
2009-09-21 09:50:00,20.77,20.77,20.69,20.7,427900.0,16.7458,16.7458,16.6813,16.6894,427900.0
2009-09-21 10:00:00,20.69,20.73,20.67,20.7,252500.0,16.6813,16.7136,16.6652,16.6894,252500.0
2009-09-21 10:10:00,20.7,20.73,20.68,20.7,301200.0,16.6894,16.7136,16.6733,16.6894,301200.0
2009-09-21 10:20:00,20.7,20.76,20.7,20.75,216100.0,16.6894,16.7378,16.6894,16.7297,216100.0
2009-09-21 10:30:00,20.74,20.76,20.71,20.72,279900.0,16.7216,16.7378,16.6975,16.7055,279900.0
2009-09-21 10:40:00,20.72,20.76,20.72,20.75,265600.0,16.7055,16.7378,16.7055,16.7297,265600.0
2009-09-21 10:50:00,20.76,20.78,20.75,20.78,243100.0,16.7378,16.7539,16.7297,16.7539,243100.0
2009-09-21 11:00:00,20.77,20.85,20.77,20.85,88000.0,16.7458,16.8103,16.7458,16.8103,88000.0
2009-09-21 11:10:00,20.84,20.87,20.83,20.85,76000.0,16.8023,16.8265,16.7942,16.8103,76000.0
2009-09-21 11:20:00,20.84,20.87,20.84,20.85,75000.0,16.8023,16.8265,16.8023,16.8103,75000.0
2009-09-21 11:30:00,20.85,20.89,20.84,20.88,62300.0,16.8103,16.8426,16.8023,16.8345,62300.0
2009-09-21 11:40:00,20.89,20.89,20.86,20.86,77500.0,16.8426,16.8426,16.8184,16.8184,77500.0
2009-09-21 11:50:00,20.87,20.88,20.85,20.88,64900.0,16.8265,16.8345,16.8103,16.8345,64900.0
2009-09-21 12:00:00,20.88,20.89,20.87,20.88,33300.0,16.8345,16.8426,16.8265,16.8345,33300.0
2009-09-21 12:10:00,20.88,20.88,20.84,20.84,45200.0,16.8345,16.8345,16.8023,16.8023,45200.0
2009-09-21 12:20:00,20.83,20.87,20.83,20.86,54100.0,16.7942,16.8265,16.7942,16.8184,54100.0
2009-09-21 12:30:00,20.86,20.86,20.85,20.86,21900.0,16.8184,16.8184,16.8103,16.8184,21900.0
2009-09-21 12:40:00,20.87,20.88,20.85,20.85,79300.0,16.8265,16.8345,16.8103,16.8103,79300.0
2009-09-21 12:50:00,20.84,20.85,20.83,20.84,79300.0,16.8023,16.8103,16.7942,16.8023,79300.0
2009-09-21 13:00:00,20.83,20.84,20.81,20.81,77500.0,16.7942,16.8023,16.7781,16.7781,77500.0
2009-09-21 13:10:00,20.82,20.82,20.8,20.8,37200.0,16.7861,16.7861,16.77,16.77,37200.0
2009-09-21 13:20:00,20.8,20.82,20.8,20.82,62900.0,16.77,16.7861,16.77,16.7861,62900.0
2009-09-21 13:30:00,20.82,20.83,20.82,20.82,62400.0,16.7861,16.7942,16.7861,16.7861,62400.0
2009-09-21 13:40:00,20.82,20.83,20.82,20.82,27000.0,16.7861,16.7942,16.7861,16.7861,27000.0
2009-09-21 13:50:00,20.83,20.84,20.82,20.82,64800.0,16.7942,16.8023,16.7861,16.7861,64800.0
2009-09-21 14:00:00,20.83,20.85,20.82,20.82,76800.0,16.7942,16.8103,16.7861,16.7861,76800.0
2009-09-21 14:10:00,20.81,20.81,20.79,20.81,57600.0,16.7781,16.7781,16.762,16.7781,57600.0
2009-09-21 14:20:00,20.81,20.82,20.8,20.81,192100.0,16.7781,16.7861,16.77,16.7781,192100.0
2009-09-21 14:30:00,20.81,20.83,20.81,20.81,113100.0,16.7781,16.7942,16.7781,16.7781,113100.0
2009-09-21 14:40:00,20.82,20.85,20.81,20.85,97400.0,16.7861,16.8103,16.7781,16.8103,97400.0
2009-09-21 14:50:00,20.84,20.85,20.82,20.83,55000.0,16.8023,16.8103,16.7861,16.7942,55000.0
2009-09-21 15:00:00,20.83,20.84,20.82,20.83,77600.0,16.7942,16.8023,16.7861,16.7942,77600.0
2009-09-21 15:10:00,20.84,20.88,20.83,20.88,482500.0,16.8023,16.8345,16.7942,16.8345,482500.0
2009-09-21 15:20:00,20.87,20.88,20.85,20.86,184200.0,16.8265,16.8345,16.8103,16.8184,184200.0
2009-09-21 15:30:00,20.85,20.85,20.81,20.83,173100.0,16.8103,16.8103,16.7781,16.7942,173100.0
2009-09-21 15:40:00,20.82,20.84,20.81,20.81,146000.0,16.7861,16.8023,16.7781,16.7781,146000.0
2009-09-21 15:50:00,20.8,20.84,20.79,20.82,622500.0,16.77,16.8023,16.762,16.7861,622500.0
2009-09-22 09:30:00,20.96,20.97,20.87,20.87,191900.0,16.899,16.9071,16.8265,16.8265,191900.0
2009-09-22 09:40:00,20.87,20.89,20.81,20.81,147500.0,16.8265,16.8426,16.7781,16.7781,147500.0
2009-09-22 09:50:00,20.82,20.87,20.81,20.82,300700.0,16.7861,16.8265,16.7781,16.7861,300700.0
2009-09-22 10:00:00,20.83,20.84,20.79,20.84,282900.0,16.7942,16.8023,16.762,16.8023,282900.0
2009-09-22 10:10:00,20.84,20.89,20.84,20.88,145400.0,16.8023,16.8426,16.8023,16.8345,145400.0
2009-09-22 10:20:00,20.88,20.89,20.85,20.86,124100.0,16.8345,16.8426,16.8103,16.8184,124100.0
2009-09-22 10:30:00,20.85,20.86,20.8,20.82,181500.0,16.8103,16.8184,16.77,16.7861,181500.0
2009-09-22 10:40:00,20.82,20.86,20.82,20.83,132800.0,16.7861,16.8184,16.7861,16.7942,132800.0
2009-09-22 10:50:00,20.83,20.86,20.82,20.83,105300.0,16.7942,16.8184,16.7861,16.7942,105300.0
2009-09-22 11:00:00,20.83,20.87,20.83,20.86,102300.0,16.7942,16.8265,16.7942,16.8184,102300.0
2009-09-22 11:10:00,20.87,20.89,20.86,20.89,135300.0,16.8265,16.8426,16.8184,16.8426,135300.0
2009-09-22 11:20:00,20.88,20.89,20.87,20.88,176500.0,16.8345,16.8426,16.8265,16.8345,176500.0
2009-09-22 11:30:00,20.87,20.89,20.85,20.86,107300.0,16.8265,16.8426,16.8103,16.8184,107300.0
2009-09-22 11:40:00,20.87,20.88,20.86,20.86,109000.0,16.8265,16.8345,16.8184,16.8184,109000.0
2009-09-22 11:50:00,20.86,20.89,20.86,20.89,57800.0,16.8184,16.8426,16.8184,16.8426,57800.0
2009-09-22 12:00:00,20.9,20.92,20.9,20.92,70400.0,16.8506,16.8668,16.8506,16.8668,70400.0
2009-09-22 12:10:00,20.91,20.92,20.9,20.9,66400.0,16.8587,16.8668,16.8506,16.8506,66400.0
2009-09-22 12:20:00,20.9,20.92,20.89,20.91,93600.0,16.8506,16.8668,16.8426,16.8587,93600.0
2009-09-22 12:30:00,20.91,20.93,20.9,20.9,335400.0,16.8587,16.8748,16.8506,16.8506,335400.0
2009-09-22 12:40:00,20.9,20.9,20.88,20.88,23200.0,16.8506,16.8506,16.8345,16.8345,23200.0
2009-09-22 12:50:00,20.88,20.9,20.88,20.9,409000.0,16.8345,16.8506,16.8345,16.8506,409000.0
2009-09-22 13:00:00,20.89,20.91,20.89,20.9,32100.0,16.8426,16.8587,16.8426,16.8506,32100.0
2009-09-22 13:10:00,20.91,20.92,20.87,20.89,146900.0,16.8587,16.8668,16.8265,16.8426,146900.0
2009-09-22 13:20:00,20.9,20.9,20.86,20.88,75900.0,16.8506,16.8506,16.8184,16.8345,75900.0
2009-09-22 13:30:00,20.88,20.88,20.85,20.86,109100.0,16.8345,16.8345,16.8103,16.8184,109100.0
2009-09-22 13:40:00,20.86,20.88,20.85,20.88,57200.0,16.8184,16.8345,16.8103,16.8345,57200.0
2009-09-22 13:50:00,20.88,20.89,20.87,20.88,44600.0,16.8345,16.8426,16.8265,16.8345,44600.0
2009-09-22 14:00:00,20.88,20.9,20.88,20.9,29500.0,16.8345,16.8506,16.8345,16.8506,29500.0
2009-09-22 14:10:00,20.9,20.9,20.87,20.88,12200.0,16.8506,16.8506,16.8265,16.8345,12200.0
2009-09-22 14:20:00,20.87,20.9,20.86,20.89,46600.0,16.8265,16.8506,16.8184,16.8426,46600.0
2009-09-22 14:30:00,20.89,20.9,20.87,20.87,71900.0,16.8426,16.8506,16.8265,16.8265,71900.0
2009-09-22 14:40:00,20.88,20.9,20.88,20.9,61500.0,16.8345,16.8506,16.8345,16.8506,61500.0
2009-09-22 14:50:00,20.89,20.91,20.89,20.91,92900.0,16.8426,16.8587,16.8426,16.8587,92900.0
2009-09-22 15:00:00,20.9,20.91,20.88,20.89,74300.0,16.8506,16.8587,16.8345,16.8426,74300.0
2009-09-22 15:10:00,20.9,20.9,20.87,20.89,92800.0,16.8506,16.8506,16.8265,16.8426,92800.0
2009-09-22 15:20:00,20.9,20.92,20.89,20.9,102000.0,16.8506,16.8668,16.8426,16.8506,102000.0
2009-09-22 15:30:00,20.91,20.92,20.89,20.9,26300.0,16.8587,16.8668,16.8426,16.8506,26300.0
2009-09-22 15:40:00,20.89,20.92,20.89,20.9,132400.0,16.8426,16.8668,16.8426,16.8506,132400.0
2009-09-22 15:50:00,20.89,20.9,20.85,20.87,697200.0,16.8426,16.8506,16.8103,16.8265,697200.0
2009-09-23 09:30:00,21.0,21.01,20.95,21.01,503500.0,16.9313,16.9393,16.891,16.9393,503500.0
2009-09-23 09:40:00,21.0,21.0,20.96,20.99,470900.0,16.9313,16.9313,16.899,16.9232,470900.0
2009-09-23 09:50:00,20.99,21.0,20.93,20.94,170600.0,16.9232,16.9313,16.8748,16.8829,170600.0
2009-09-23 10:00:00,20.94,20.96,20.92,20.95,68700.0,16.8829,16.899,16.8668,16.891,68700.0
2009-09-23 10:10:00,20.95,21.0,20.95,21.0,50900.0,16.891,16.9313,16.891,16.9313,50900.0
2009-09-23 10:20:00,21.0,21.0,20.98,20.98,99300.0,16.9313,16.9313,16.9151,16.9151,99300.0
2009-09-23 10:30:00,20.98,21.01,20.94,20.94,300300.0,16.9151,16.9393,16.8829,16.8829,300300.0
2009-09-23 10:40:00,20.94,20.95,20.92,20.94,99700.0,16.8829,16.891,16.8668,16.8829,99700.0
2009-09-23 10:50:00,20.94,20.96,20.94,20.96,102000.0,16.8829,16.899,16.8829,16.899,102000.0
2009-09-23 11:00:00,20.96,20.97,20.94,20.95,66700.0,16.899,16.9071,16.8829,16.891,66700.0
2009-09-23 11:10:00,20.95,20.95,20.93,20.95,50700.0,16.891,16.891,16.8748,16.891,50700.0
2009-09-23 11:20:00,20.95,20.99,20.94,20.98,64300.0,16.891,16.9232,16.8829,16.9151,64300.0
2009-09-23 11:30:00,20.98,21.0,20.98,21.0,43300.0,16.9151,16.9313,16.9151,16.9313,43300.0
2009-09-23 11:40:00,20.99,21.02,20.98,21.0,218900.0,16.9232,16.9474,16.9151,16.9313,218900.0
2009-09-23 11:50:00,21.01,21.03,21.0,21.03,163300.0,16.9393,16.9555,16.9313,16.9555,163300.0
2009-09-23 12:00:00,21.03,21.06,21.03,21.05,152200.0,16.9555,16.9796,16.9555,16.9716,152200.0
2009-09-23 12:10:00,21.04,21.05,21.03,21.03,43600.0,16.9635,16.9716,16.9555,16.9555,43600.0
2009-09-23 12:20:00,21.04,21.05,21.04,21.05,37600.0,16.9635,16.9716,16.9635,16.9716,37600.0
2009-09-23 12:30:00,21.05,21.06,21.02,21.03,41300.0,16.9716,16.9796,16.9474,16.9555,41300.0
2009-09-23 12:40:00,21.03,21.05,21.02,21.05,36000.0,16.9555,16.9716,16.9474,16.9716,36000.0
2009-09-23 12:50:00,21.06,21.06,21.04,21.06,78100.0,16.9796,16.9796,16.9635,16.9796,78100.0
2009-09-23 13:00:00,21.05,21.06,21.05,21.06,36600.0,16.9716,16.9796,16.9716,16.9796,36600.0
2009-09-23 13:10:00,21.06,21.07,21.05,21.07,21300.0,16.9796,16.9877,16.9716,16.9877,21300.0
2009-09-23 13:20:00,21.07,21.08,21.05,21.06,43600.0,16.9877,16.9958,16.9716,16.9796,43600.0
2009-09-23 13:30:00,21.05,21.08,21.05,21.08,256100.0,16.9716,16.9958,16.9716,16.9958,256100.0
2009-09-23 13:40:00,21.07,21.11,21.07,21.11,85500.0,16.9877,17.02,16.9877,17.02,85500.0
2009-09-23 13:50:00,21.1,21.11,21.09,21.11,188200.0,17.0119,17.02,17.0038,17.02,188200.0
2009-09-23 14:00:00,21.1,21.11,21.1,21.1,27600.0,17.0119,17.02,17.0119,17.0119,27600.0
2009-09-23 14:10:00,21.1,21.17,21.08,21.17,99800.0,17.0119,17.0683,16.9958,17.0683,99800.0
2009-09-23 14:20:00,21.17,21.19,21.11,21.17,216600.0,17.0683,17.0845,17.02,17.0683,216600.0
2009-09-23 14:30:00,21.18,21.24,21.16,21.21,395600.0,17.0764,17.1248,17.0603,17.1006,395600.0
2009-09-23 14:40:00,21.21,21.22,21.17,21.19,274600.0,17.1006,17.1086,17.0683,17.0845,274600.0
2009-09-23 14:50:00,21.19,21.2,21.1,21.12,112100.0,17.0845,17.0925,17.0119,17.028,112100.0
2009-09-23 15:00:00,21.12,21.16,21.11,21.15,89100.0,17.028,17.0603,17.02,17.0522,89100.0
2009-09-23 15:10:00,21.14,21.14,21.04,21.08,161800.0,17.0441,17.0441,16.9635,16.9958,161800.0
2009-09-23 15:20:00,21.08,21.08,21.0,21.01,206900.0,16.9958,16.9958,16.9313,16.9393,206900.0
2009-09-23 15:30:00,21.01,21.01,20.95,20.98,313700.0,16.9393,16.9393,16.891,16.9151,313700.0
2009-09-23 15:40:00,20.98,21.01,20.92,20.95,252800.0,16.9151,16.9393,16.8668,16.891,252800.0
2009-09-23 15:50:00,20.95,20.95,20.84,20.86,754000.0,16.891,16.891,16.8023,16.8184,754000.0
2009-09-24 09:30:00,21.0,21.03,20.95,20.97,218800.0,16.9313,16.9555,16.891,16.9071,218800.0
2009-09-24 09:40:00,20.97,20.99,20.93,20.97,257200.0,16.9071,16.9232,16.8748,16.9071,257200.0
2009-09-24 09:50:00,20.97,20.97,20.92,20.94,199000.0,16.9071,16.9071,16.8668,16.8829,199000.0
2009-09-24 10:00:00,20.96,20.97,20.79,20.8,835600.0,16.899,16.9071,16.762,16.77,835600.0
2009-09-24 10:10:00,20.81,20.84,20.73,20.74,185600.0,16.7781,16.8023,16.7136,16.7216,185600.0
2009-09-24 10:20:00,20.73,20.8,20.71,20.77,130000.0,16.7136,16.77,16.6975,16.7458,130000.0
2009-09-24 10:30:00,20.76,20.76,20.67,20.68,245200.0,16.7378,16.7378,16.6652,16.6733,245200.0
2009-09-24 10:40:00,20.68,20.7,20.64,20.69,226300.0,16.6733,16.6894,16.641,16.6813,226300.0
2009-09-24 10:50:00,20.69,20.73,20.68,20.71,288400.0,16.6813,16.7136,16.6733,16.6975,288400.0
2009-09-24 11:00:00,20.71,20.73,20.7,20.73,39600.0,16.6975,16.7136,16.6894,16.7136,39600.0
2009-09-24 11:10:00,20.73,20.78,20.73,20.75,68800.0,16.7136,16.7539,16.7136,16.7297,68800.0
2009-09-24 11:20:00,20.75,20.75,20.72,20.74,35600.0,16.7297,16.7297,16.7055,16.7216,35600.0
2009-09-24 11:30:00,20.74,20.76,20.72,20.73,44500.0,16.7216,16.7378,16.7055,16.7136,44500.0
2009-09-24 11:40:00,20.73,20.75,20.71,20.71,63900.0,16.7136,16.7297,16.6975,16.6975,63900.0
2009-09-24 11:50:00,20.72,20.72,20.67,20.7,78700.0,16.7055,16.7055,16.6652,16.6894,78700.0
2009-09-24 12:00:00,20.69,20.72,20.68,20.7,52700.0,16.6813,16.7055,16.6733,16.6894,52700.0
2009-09-24 12:10:00,20.7,20.73,20.7,20.72,15600.0,16.6894,16.7136,16.6894,16.7055,15600.0
2009-09-24 12:20:00,20.72,20.74,20.7,20.72,128600.0,16.7055,16.7216,16.6894,16.7055,128600.0
2009-09-24 12:30:00,20.71,20.73,20.69,20.69,38000.0,16.6975,16.7136,16.6813,16.6813,38000.0
2009-09-24 12:40:00,20.69,20.71,20.69,20.7,24800.0,16.6813,16.6975,16.6813,16.6894,24800.0
2009-09-24 12:50:00,20.7,20.72,20.67,20.68,47800.0,16.6894,16.7055,16.6652,16.6733,47800.0
2009-09-24 13:00:00,20.68,20.72,20.68,20.72,108700.0,16.6733,16.7055,16.6733,16.7055,108700.0
2009-09-24 13:10:00,20.72,20.74,20.7,20.7,67900.0,16.7055,16.7216,16.6894,16.6894,67900.0
2009-09-24 13:20:00,20.7,20.72,20.69,20.7,56700.0,16.6894,16.7055,16.6813,16.6894,56700.0
2009-09-24 13:30:00,20.7,20.71,20.67,20.68,88400.0,16.6894,16.6975,16.6652,16.6733,88400.0
2009-09-24 13:40:00,20.68,20.69,20.63,20.69,57000.0,16.6733,16.6813,16.633,16.6813,57000.0
2009-09-24 13:50:00,20.68,20.7,20.66,20.69,59300.0,16.6733,16.6894,16.6571,16.6813,59300.0
2009-09-24 14:00:00,20.68,20.7,20.67,20.68,42100.0,16.6733,16.6894,16.6652,16.6733,42100.0
2009-09-24 14:10:00,20.68,20.69,20.66,20.69,148900.0,16.6733,16.6813,16.6571,16.6813,148900.0
2009-09-24 14:20:00,20.69,20.71,20.65,20.7,71300.0,16.6813,16.6975,16.6491,16.6894,71300.0
2009-09-24 14:30:00,20.7,20.73,20.69,20.72,45400.0,16.6894,16.7136,16.6813,16.7055,45400.0
2009-09-24 14:40:00,20.72,20.72,20.69,20.7,73500.0,16.7055,16.7055,16.6813,16.6894,73500.0
2009-09-24 14:50:00,20.7,20.75,20.7,20.74,81800.0,16.6894,16.7297,16.6894,16.7216,81800.0
2009-09-24 15:00:00,20.74,20.75,20.72,20.74,42500.0,16.7216,16.7297,16.7055,16.7216,42500.0
2009-09-24 15:10:00,20.73,20.78,20.73,20.76,136400.0,16.7136,16.7539,16.7136,16.7378,136400.0
2009-09-24 15:20:00,20.77,20.79,20.74,20.74,79300.0,16.7458,16.762,16.7216,16.7216,79300.0
2009-09-24 15:30:00,20.74,20.76,20.72,20.72,182300.0,16.7216,16.7378,16.7055,16.7055,182300.0
2009-09-24 15:40:00,20.73,20.78,20.72,20.76,427200.0,16.7136,16.7539,16.7055,16.7378,427200.0
2009-09-24 15:50:00,20.77,20.79,20.73,20.75,504400.0,16.7458,16.762,16.7136,16.7297,504400.0
2009-09-25 09:30:00,20.64,20.67,20.61,20.61,190000.0,16.641,16.6652,16.6168,16.6168,190000.0
2009-09-25 09:40:00,20.61,20.74,20.6,20.72,159500.0,16.6168,16.7216,16.6088,16.7055,159500.0
2009-09-25 09:50:00,20.7,20.76,20.66,20.7,226100.0,16.6894,16.7378,16.6571,16.6894,226100.0
2009-09-25 10:00:00,20.7,20.74,20.64,20.73,179100.0,16.6894,16.7216,16.641,16.7136,179100.0
2009-09-25 10:10:00,20.75,20.78,20.73,20.74,125600.0,16.7297,16.7539,16.7136,16.7216,125600.0
2009-09-25 10:20:00,20.75,20.78,20.71,20.73,69700.0,16.7297,16.7539,16.6975,16.7136,69700.0
2009-09-25 10:30:00,20.74,20.75,20.67,20.67,87200.0,16.7216,16.7297,16.6652,16.6652,87200.0
2009-09-25 10:40:00,20.67,20.7,20.67,20.68,244200.0,16.6652,16.6894,16.6652,16.6733,244200.0
2009-09-25 10:50:00,20.69,20.69,20.65,20.68,551600.0,16.6813,16.6813,16.6491,16.6733,551600.0
2009-09-25 11:00:00,20.69,20.71,20.66,20.69,396200.0,16.6813,16.6975,16.6571,16.6813,396200.0
2009-09-25 11:10:00,20.68,20.68,20.65,20.67,107400.0,16.6733,16.6733,16.6491,16.6652,107400.0
2009-09-25 11:20:00,20.67,20.69,20.66,20.68,35500.0,16.6652,16.6813,16.6571,16.6733,35500.0
2009-09-25 11:30:00,20.68,20.68,20.64,20.67,464900.0,16.6733,16.6733,16.641,16.6652,464900.0
2009-09-25 11:40:00,20.67,20.69,20.64,20.65,617200.0,16.6652,16.6813,16.641,16.6491,617200.0
2009-09-25 11:50:00,20.66,20.67,20.62,20.63,192500.0,16.6571,16.6652,16.6249,16.633,192500.0
2009-09-25 12:00:00,20.63,20.63,20.6,20.62,97600.0,16.633,16.633,16.6088,16.6249,97600.0
2009-09-25 12:10:00,20.63,20.64,20.57,20.58,136800.0,16.633,16.641,16.5846,16.5926,136800.0
2009-09-25 12:20:00,20.57,20.59,20.55,20.57,343900.0,16.5846,16.6007,16.5685,16.5846,343900.0
2009-09-25 12:30:00,20.58,20.59,20.56,20.57,179400.0,16.5926,16.6007,16.5765,16.5846,179400.0
2009-09-25 12:40:00,20.57,20.58,20.56,20.56,52900.0,16.5846,16.5926,16.5765,16.5765,52900.0
2009-09-25 12:50:00,20.56,20.58,20.56,20.57,66400.0,16.5765,16.5926,16.5765,16.5846,66400.0
2009-09-25 13:00:00,20.58,20.58,20.56,20.56,60900.0,16.5926,16.5926,16.5765,16.5765,60900.0
2009-09-25 13:10:00,20.56,20.58,20.55,20.56,138100.0,16.5765,16.5926,16.5685,16.5765,138100.0
2009-09-25 13:20:00,20.56,20.6,20.55,20.6,134700.0,16.5765,16.6088,16.5685,16.6088,134700.0
2009-09-25 13:30:00,20.59,20.61,20.58,20.6,93900.0,16.6007,16.6168,16.5926,16.6088,93900.0
2009-09-25 13:40:00,20.59,20.62,20.59,20.61,38200.0,16.6007,16.6249,16.6007,16.6168,38200.0
2009-09-25 13:50:00,20.62,20.66,20.61,20.66,92000.0,16.6249,16.6571,16.6168,16.6571,92000.0
2009-09-25 14:00:00,20.66,20.68,20.65,20.65,105400.0,16.6571,16.6733,16.6491,16.6491,105400.0
2009-09-25 14:10:00,20.65,20.67,20.65,20.65,113300.0,16.6491,16.6652,16.6491,16.6491,113300.0
2009-09-25 14:20:00,20.66,20.68,20.65,20.66,69100.0,16.6571,16.6733,16.6491,16.6571,69100.0
2009-09-25 14:30:00,20.66,20.67,20.64,20.67,384800.0,16.6571,16.6652,16.641,16.6652,384800.0
2009-09-25 14:40:00,20.67,20.68,20.65,20.65,457600.0,16.6652,16.6733,16.6491,16.6491,457600.0
2009-09-25 14:50:00,20.65,20.7,20.65,20.7,496000.0,16.6491,16.6894,16.6491,16.6894,496000.0
2009-09-25 15:00:00,20.7,20.7,20.67,20.67,96600.0,16.6894,16.6894,16.6652,16.6652,96600.0
2009-09-25 15:10:00,20.67,20.68,20.65,20.65,59100.0,16.6652,16.6733,16.6491,16.6491,59100.0
2009-09-25 15:20:00,20.65,20.68,20.65,20.66,77700.0,16.6491,16.6733,16.6491,16.6571,77700.0
2009-09-25 15:30:00,20.67,20.67,20.63,20.63,128100.0,16.6652,16.6652,16.633,16.633,128100.0
2009-09-25 15:40:00,20.64,20.64,20.6,20.62,363900.0,16.641,16.641,16.6088,16.6249,363900.0
2009-09-25 15:50:00,20.63,20.65,20.6,20.61,645800.0,16.633,16.6491,16.6088,16.6168,645800.0
2009-09-28 09:30:00,20.7,20.8,20.7,20.79,165200.0,16.6894,16.77,16.6894,16.762,165200.0
2009-09-28 09:40:00,20.79,20.92,20.79,20.89,171800.0,16.762,16.8668,16.762,16.8426,171800.0
2009-09-28 09:50:00,20.9,20.92,20.83,20.9,454100.0,16.8506,16.8668,16.7942,16.8506,454100.0
2009-09-28 10:00:00,20.9,20.97,20.9,20.96,110400.0,16.8506,16.9071,16.8506,16.899,110400.0
2009-09-28 10:10:00,20.96,20.97,20.93,20.95,64000.0,16.899,16.9071,16.8748,16.891,64000.0
2009-09-28 10:20:00,20.95,20.97,20.94,20.97,293100.0,16.891,16.9071,16.8829,16.9071,293100.0
2009-09-28 10:30:00,20.97,21.02,20.97,20.99,93200.0,16.9071,16.9474,16.9071,16.9232,93200.0
2009-09-28 10:40:00,21.0,21.02,20.99,21.01,61200.0,16.9313,16.9474,16.9232,16.9393,61200.0
2009-09-28 10:50:00,21.01,21.02,21.0,21.01,281800.0,16.9393,16.9474,16.9313,16.9393,281800.0
2009-09-28 11:00:00,21.01,21.04,21.01,21.04,227200.0,16.9393,16.9635,16.9393,16.9635,227200.0
2009-09-28 11:10:00,21.04,21.04,21.01,21.02,72000.0,16.9635,16.9635,16.9393,16.9474,72000.0
2009-09-28 11:20:00,21.02,21.04,21.02,21.03,61900.0,16.9474,16.9635,16.9474,16.9555,61900.0
2009-09-28 11:30:00,21.04,21.06,21.03,21.04,103400.0,16.9635,16.9796,16.9555,16.9635,103400.0
2009-09-28 11:40:00,21.04,21.06,21.04,21.05,64300.0,16.9635,16.9796,16.9635,16.9716,64300.0
2009-09-28 11:50:00,21.05,21.07,21.05,21.05,43800.0,16.9716,16.9877,16.9716,16.9716,43800.0
2009-09-28 12:00:00,21.04,21.08,21.04,21.07,67800.0,16.9635,16.9958,16.9635,16.9877,67800.0
2009-09-28 12:10:00,21.07,21.07,21.04,21.04,19500.0,16.9877,16.9877,16.9635,16.9635,19500.0
2009-09-28 12:20:00,21.04,21.05,21.03,21.04,158800.0,16.9635,16.9716,16.9555,16.9635,158800.0
2009-09-28 12:30:00,21.04,21.05,21.03,21.04,33600.0,16.9635,16.9716,16.9555,16.9635,33600.0
2009-09-28 12:40:00,21.04,21.06,21.04,21.05,41700.0,16.9635,16.9796,16.9635,16.9716,41700.0
2009-09-28 12:50:00,21.05,21.05,21.02,21.02,53900.0,16.9716,16.9716,16.9474,16.9474,53900.0
2009-09-28 13:00:00,21.02,21.04,21.02,21.03,49900.0,16.9474,16.9635,16.9474,16.9555,49900.0
2009-09-28 13:10:00,21.03,21.04,21.02,21.04,58400.0,16.9555,16.9635,16.9474,16.9635,58400.0
2009-09-28 13:20:00,21.04,21.04,21.03,21.04,46300.0,16.9635,16.9635,16.9555,16.9635,46300.0
2009-09-28 13:30:00,21.04,21.05,21.04,21.04,19000.0,16.9635,16.9716,16.9635,16.9635,19000.0
2009-09-28 13:40:00,21.05,21.07,21.04,21.05,37200.0,16.9716,16.9877,16.9635,16.9716,37200.0
2009-09-28 13:50:00,21.05,21.05,21.0,21.0,139900.0,16.9716,16.9716,16.9313,16.9313,139900.0
2009-09-28 14:00:00,21.0,21.01,20.98,20.98,101400.0,16.9313,16.9393,16.9151,16.9151,101400.0
2009-09-28 14:10:00,20.98,21.0,20.96,21.0,92900.0,16.9151,16.9313,16.899,16.9313,92900.0
2009-09-28 14:20:00,20.99,21.01,20.98,21.0,85500.0,16.9232,16.9393,16.9151,16.9313,85500.0
2009-09-28 14:30:00,21.0,21.0,20.97,20.97,85200.0,16.9313,16.9313,16.9071,16.9071,85200.0
2009-09-28 14:40:00,20.98,21.0,20.97,20.99,91400.0,16.9151,16.9313,16.9071,16.9232,91400.0
2009-09-28 14:50:00,20.99,21.0,20.97,20.97,81800.0,16.9232,16.9313,16.9071,16.9071,81800.0
2009-09-28 15:00:00,20.98,20.98,20.96,20.98,129700.0,16.9151,16.9151,16.899,16.9151,129700.0
2009-09-28 15:10:00,20.98,20.98,20.96,20.98,53300.0,16.9151,16.9151,16.899,16.9151,53300.0
2009-09-28 15:20:00,20.98,21.0,20.97,20.98,96500.0,16.9151,16.9313,16.9071,16.9151,96500.0
2009-09-28 15:30:00,20.97,20.98,20.97,20.98,67000.0,16.9071,16.9151,16.9071,16.9151,67000.0
2009-09-28 15:40:00,20.97,20.98,20.93,20.93,530500.0,16.9071,16.9151,16.8748,16.8748,530500.0
2009-09-28 15:50:00,20.93,20.97,20.92,20.97,514800.0,16.8748,16.9071,16.8668,16.9071,514800.0
2009-09-29 09:30:00,20.92,21.0,20.91,20.98,213200.0,16.8668,16.9313,16.8587,16.9151,213200.0
2009-09-29 09:40:00,20.99,21.02,20.94,20.94,156400.0,16.9232,16.9474,16.8829,16.8829,156400.0
2009-09-29 09:50:00,20.93,21.02,20.92,21.0,237600.0,16.8748,16.9474,16.8668,16.9313,237600.0
2009-09-29 10:00:00,20.99,20.99,20.82,20.91,338300.0,16.9232,16.9232,16.7861,16.8587,338300.0
2009-09-29 10:10:00,20.91,20.95,20.89,20.91,340700.0,16.8587,16.891,16.8426,16.8587,340700.0
2009-09-29 10:20:00,20.91,20.91,20.88,20.9,192700.0,16.8587,16.8587,16.8345,16.8506,192700.0
2009-09-29 10:30:00,20.9,20.92,20.87,20.9,141600.0,16.8506,16.8668,16.8265,16.8506,141600.0
2009-09-29 10:40:00,20.91,20.93,20.88,20.89,248500.0,16.8587,16.8748,16.8345,16.8426,248500.0
2009-09-29 10:50:00,20.9,20.9,20.82,20.82,160100.0,16.8506,16.8506,16.7861,16.7861,160100.0
2009-09-29 11:00:00,20.81,20.84,20.8,20.83,272100.0,16.7781,16.8023,16.77,16.7942,272100.0
2009-09-29 11:10:00,20.83,20.84,20.81,20.82,87600.0,16.7942,16.8023,16.7781,16.7861,87600.0
2009-09-29 11:20:00,20.82,20.85,20.81,20.84,82100.0,16.7861,16.8103,16.7781,16.8023,82100.0
2009-09-29 11:30:00,20.85,20.86,20.81,20.82,66100.0,16.8103,16.8184,16.7781,16.7861,66100.0
2009-09-29 11:40:00,20.81,20.82,20.76,20.79,182700.0,16.7781,16.7861,16.7378,16.762,182700.0
2009-09-29 11:50:00,20.78,20.8,20.77,20.79,126200.0,16.7539,16.77,16.7458,16.762,126200.0
2009-09-29 12:00:00,20.79,20.81,20.78,20.8,218100.0,16.762,16.7781,16.7539,16.77,218100.0
2009-09-29 12:10:00,20.8,20.83,20.8,20.82,45800.0,16.77,16.7942,16.77,16.7861,45800.0
2009-09-29 12:20:00,20.82,20.83,20.78,20.8,82700.0,16.7861,16.7942,16.7539,16.77,82700.0
2009-09-29 12:30:00,20.8,20.82,20.8,20.82,52700.0,16.77,16.7861,16.77,16.7861,52700.0
2009-09-29 12:40:00,20.83,20.85,20.82,20.84,56300.0,16.7942,16.8103,16.7861,16.8023,56300.0
2009-09-29 12:50:00,20.84,20.86,20.84,20.86,33200.0,16.8023,16.8184,16.8023,16.8184,33200.0
2009-09-29 13:00:00,20.86,20.9,20.85,20.89,62700.0,16.8184,16.8506,16.8103,16.8426,62700.0
2009-09-29 13:10:00,20.89,20.9,20.87,20.87,91400.0,16.8426,16.8506,16.8265,16.8265,91400.0
2009-09-29 13:20:00,20.88,20.9,20.87,20.9,84900.0,16.8345,16.8506,16.8265,16.8506,84900.0
2009-09-29 13:30:00,20.9,20.9,20.88,20.88,42000.0,16.8506,16.8506,16.8345,16.8345,42000.0
2009-09-29 13:40:00,20.88,20.88,20.86,20.88,50300.0,16.8345,16.8345,16.8184,16.8345,50300.0
2009-09-29 13:50:00,20.87,20.89,20.86,20.88,46200.0,16.8265,16.8426,16.8184,16.8345,46200.0
2009-09-29 14:00:00,20.88,20.88,20.84,20.86,43500.0,16.8345,16.8345,16.8023,16.8184,43500.0
2009-09-29 14:10:00,20.86,20.87,20.84,20.86,81800.0,16.8184,16.8265,16.8023,16.8184,81800.0
2009-09-29 14:20:00,20.85,20.86,20.83,20.85,55200.0,16.8103,16.8184,16.7942,16.8103,55200.0
2009-09-29 14:30:00,20.85,20.86,20.83,20.83,61100.0,16.8103,16.8184,16.7942,16.7942,61100.0
2009-09-29 14:40:00,20.84,20.84,20.83,20.84,43500.0,16.8023,16.8023,16.7942,16.8023,43500.0
2009-09-29 14:50:00,20.83,20.86,20.83,20.86,149800.0,16.7942,16.8184,16.7942,16.8184,149800.0
2009-09-29 15:00:00,20.85,20.86,20.84,20.84,38000.0,16.8103,16.8184,16.8023,16.8023,38000.0
2009-09-29 15:10:00,20.84,20.86,20.83,20.85,76900.0,16.8023,16.8184,16.7942,16.8103,76900.0
2009-09-29 15:20:00,20.84,20.86,20.82,20.83,190200.0,16.8023,16.8184,16.7861,16.7942,190200.0
2009-09-29 15:30:00,20.82,20.84,20.82,20.84,188800.0,16.7861,16.8023,16.7861,16.8023,188800.0
2009-09-29 15:40:00,20.83,20.85,20.82,20.83,315300.0,16.7942,16.8103,16.7861,16.7942,315300.0
2009-09-29 15:50:00,20.82,20.83,20.79,20.81,602500.0,16.7861,16.7942,16.762,16.7781,602500.0
2009-09-30 09:30:00,20.86,20.93,20.85,20.91,241500.0,16.8184,16.8748,16.8103,16.8587,241500.0
2009-09-30 09:40:00,20.9,20.91,20.68,20.69,408300.0,16.8506,16.8587,16.6733,16.6813,408300.0
2009-09-30 09:50:00,20.67,20.69,20.55,20.6,450600.0,16.6652,16.6813,16.5685,16.6088,450600.0
2009-09-30 10:00:00,20.6,20.63,20.59,20.6,316900.0,16.6088,16.633,16.6007,16.6088,316900.0
2009-09-30 10:10:00,20.6,20.64,20.6,20.64,251800.0,16.6088,16.641,16.6088,16.641,251800.0
2009-09-30 10:20:00,20.64,20.64,20.6,20.63,143000.0,16.641,16.641,16.6088,16.633,143000.0
2009-09-30 10:30:00,20.63,20.66,20.62,20.65,252700.0,16.633,16.6571,16.6249,16.6491,252700.0
2009-09-30 10:40:00,20.65,20.67,20.64,20.65,135500.0,16.6491,16.6652,16.641,16.6491,135500.0
2009-09-30 10:50:00,20.66,20.67,20.63,20.64,138600.0,16.6571,16.6652,16.633,16.641,138600.0
2009-09-30 11:00:00,20.64,20.68,20.64,20.67,69000.0,16.641,16.6733,16.641,16.6652,69000.0
2009-09-30 11:10:00,20.66,20.7,20.66,20.7,88300.0,16.6571,16.6894,16.6571,16.6894,88300.0
2009-09-30 11:20:00,20.69,20.73,20.68,20.71,67800.0,16.6813,16.7136,16.6733,16.6975,67800.0
2009-09-30 11:30:00,20.71,20.74,20.71,20.72,126900.0,16.6975,16.7216,16.6975,16.7055,126900.0
2009-09-30 11:40:00,20.72,20.72,20.7,20.7,25300.0,16.7055,16.7055,16.6894,16.6894,25300.0
2009-09-30 11:50:00,20.71,20.78,20.71,20.75,86100.0,16.6975,16.7539,16.6975,16.7297,86100.0
2009-09-30 12:00:00,20.75,20.77,20.74,20.75,66700.0,16.7297,16.7458,16.7216,16.7297,66700.0
2009-09-30 12:10:00,20.75,20.8,20.75,20.8,72600.0,16.7297,16.77,16.7297,16.77,72600.0
2009-09-30 12:20:00,20.8,20.82,20.79,20.81,240100.0,16.77,16.7861,16.762,16.7781,240100.0
2009-09-30 12:30:00,20.81,20.86,20.81,20.86,113900.0,16.7781,16.8184,16.7781,16.8184,113900.0
2009-09-30 12:40:00,20.85,20.92,20.85,20.9,382900.0,16.8103,16.8668,16.8103,16.8506,382900.0
2009-09-30 12:50:00,20.9,20.94,20.9,20.92,161400.0,16.8506,16.8829,16.8506,16.8668,161400.0
2009-09-30 13:00:00,20.92,20.99,20.92,20.94,276200.0,16.8668,16.9232,16.8668,16.8829,276200.0
2009-09-30 13:10:00,20.93,20.95,20.92,20.93,66600.0,16.8748,16.891,16.8668,16.8748,66600.0
2009-09-30 13:20:00,20.92,20.95,20.92,20.93,141900.0,16.8668,16.891,16.8668,16.8748,141900.0
2009-09-30 13:30:00,20.93,20.95,20.91,20.91,132700.0,16.8748,16.891,16.8587,16.8587,132700.0
2009-09-30 13:40:00,20.91,20.92,20.89,20.91,60200.0,16.8587,16.8668,16.8426,16.8587,60200.0
2009-09-30 13:50:00,20.92,20.95,20.92,20.93,56200.0,16.8668,16.891,16.8668,16.8748,56200.0
2009-09-30 14:00:00,20.92,20.93,20.89,20.92,31400.0,16.8668,16.8748,16.8426,16.8668,31400.0
2009-09-30 14:10:00,20.91,20.93,20.89,20.93,27200.0,16.8587,16.8748,16.8426,16.8748,27200.0
2009-09-30 14:20:00,20.93,20.93,20.89,20.9,23100.0,16.8748,16.8748,16.8426,16.8506,23100.0
2009-09-30 14:30:00,20.9,20.91,20.88,20.89,91100.0,16.8506,16.8587,16.8345,16.8426,91100.0
2009-09-30 14:40:00,20.89,20.93,20.89,20.9,59500.0,16.8426,16.8748,16.8426,16.8506,59500.0
2009-09-30 14:50:00,20.9,20.9,20.84,20.84,251600.0,16.8506,16.8506,16.8023,16.8023,251600.0
2009-09-30 15:00:00,20.84,20.84,20.77,20.8,473200.0,16.8023,16.8023,16.7458,16.77,473200.0
2009-09-30 15:10:00,20.79,20.8,20.75,20.8,163700.0,16.762,16.77,16.7297,16.77,163700.0
2009-09-30 15:20:00,20.8,20.82,20.75,20.75,188800.0,16.77,16.7861,16.7297,16.7297,188800.0
2009-09-30 15:30:00,20.77,20.82,20.76,20.8,308500.0,16.7458,16.7861,16.7378,16.77,308500.0
2009-09-30 15:40:00,20.8,20.83,20.77,20.82,545100.0,16.77,16.7942,16.7458,16.7861,545100.0
2009-09-30 15:50:00,20.83,20.87,20.79,20.82,1563800.0,16.7942,16.8265,16.762,16.7861,1563800.0
2009-10-01 09:30:00,20.77,20.77,20.65,20.69,505100.0,16.7458,16.7458,16.6491,16.6813,505100.0
2009-10-01 09:40:00,20.68,20.74,20.68,20.73,188200.0,16.6733,16.7216,16.6733,16.7136,188200.0
2009-10-01 09:50:00,20.72,20.73,20.66,20.66,423500.0,16.7055,16.7136,16.6571,16.6571,423500.0
2009-10-01 10:00:00,20.67,20.72,20.5,20.53,1155200.0,16.6652,16.7055,16.5281,16.5523,1155200.0
2009-10-01 10:10:00,20.52,20.54,20.48,20.52,361300.0,16.5443,16.5604,16.512,16.5443,361300.0
2009-10-01 10:20:00,20.51,20.53,20.5,20.51,151000.0,16.5362,16.5523,16.5281,16.5362,151000.0
2009-10-01 10:30:00,20.51,20.55,20.49,20.51,166600.0,16.5362,16.5685,16.5201,16.5362,166600.0
2009-10-01 10:40:00,20.52,20.54,20.48,20.49,256500.0,16.5443,16.5604,16.512,16.5201,256500.0
2009-10-01 10:50:00,20.5,20.53,20.48,20.51,250700.0,16.5281,16.5523,16.512,16.5362,250700.0
2009-10-01 11:00:00,20.5,20.51,20.37,20.38,308100.0,16.5281,16.5362,16.4233,16.4314,308100.0
2009-10-01 11:10:00,20.39,20.42,20.37,20.4,179600.0,16.4395,16.4636,16.4233,16.4475,179600.0
2009-10-01 11:20:00,20.41,20.42,20.35,20.35,154200.0,16.4556,16.4636,16.4072,16.4072,154200.0
2009-10-01 11:30:00,20.36,20.37,20.35,20.37,185100.0,16.4153,16.4233,16.4072,16.4233,185100.0
2009-10-01 11:40:00,20.38,20.41,20.38,20.39,81400.0,16.4314,16.4556,16.4314,16.4395,81400.0
2009-10-01 11:50:00,20.39,20.41,20.38,20.39,47600.0,16.4395,16.4556,16.4314,16.4395,47600.0
2009-10-01 12:00:00,20.39,20.4,20.36,20.4,81700.0,16.4395,16.4475,16.4153,16.4475,81700.0
2009-10-01 12:10:00,20.4,20.43,20.4,20.42,155000.0,16.4475,16.4717,16.4475,16.4636,155000.0
2009-10-01 12:20:00,20.43,20.45,20.42,20.42,404600.0,16.4717,16.4878,16.4636,16.4636,404600.0
2009-10-01 12:30:00,20.42,20.43,20.41,20.41,342400.0,16.4636,16.4717,16.4556,16.4556,342400.0
2009-10-01 12:40:00,20.41,20.42,20.39,20.4,257800.0,16.4556,16.4636,16.4395,16.4475,257800.0
2009-10-01 12:50:00,20.41,20.42,20.39,20.4,158500.0,16.4556,16.4636,16.4395,16.4475,158500.0
2009-10-01 13:00:00,20.4,20.41,20.37,20.37,240900.0,16.4475,16.4556,16.4233,16.4233,240900.0
2009-10-01 13:10:00,20.37,20.37,20.34,20.34,173500.0,16.4233,16.4233,16.3991,16.3991,173500.0
2009-10-01 13:20:00,20.34,20.36,20.33,20.36,212400.0,16.3991,16.4153,16.3911,16.4153,212400.0
2009-10-01 13:30:00,20.36,20.38,20.34,20.36,310200.0,16.4153,16.4314,16.3991,16.4153,310200.0
2009-10-01 13:40:00,20.36,20.41,20.36,20.4,133400.0,16.4153,16.4556,16.4153,16.4475,133400.0
2009-10-01 13:50:00,20.4,20.41,20.37,20.38,169700.0,16.4475,16.4556,16.4233,16.4314,169700.0
2009-10-01 14:00:00,20.38,20.42,20.36,20.42,135100.0,16.4314,16.4636,16.4153,16.4636,135100.0
2009-10-01 14:10:00,20.41,20.43,20.4,20.41,119100.0,16.4556,16.4717,16.4475,16.4556,119100.0
2009-10-01 14:20:00,20.4,20.45,20.39,20.44,134400.0,16.4475,16.4878,16.4395,16.4798,134400.0
2009-10-01 14:30:00,20.45,20.45,20.4,20.41,154300.0,16.4878,16.4878,16.4475,16.4556,154300.0
2009-10-01 14:40:00,20.41,20.43,20.38,20.43,293400.0,16.4556,16.4717,16.4314,16.4717,293400.0
2009-10-01 14:50:00,20.42,20.44,20.41,20.41,105400.0,16.4636,16.4798,16.4556,16.4556,105400.0
2009-10-01 15:00:00,20.41,20.41,20.38,20.38,210900.0,16.4556,16.4556,16.4314,16.4314,210900.0
2009-10-01 15:10:00,20.38,20.43,20.38,20.42,300700.0,16.4314,16.4717,16.4314,16.4636,300700.0
2009-10-01 15:20:00,20.42,20.42,20.37,20.39,323300.0,16.4636,16.4636,16.4233,16.4395,323300.0
2009-10-01 15:30:00,20.39,20.43,20.38,20.41,513500.0,16.4395,16.4717,16.4314,16.4556,513500.0
2009-10-01 15:40:00,20.41,20.43,20.38,20.4,552500.0,16.4556,16.4717,16.4314,16.4475,552500.0
2009-10-01 15:50:00,20.39,20.39,20.27,20.27,2508600.0,16.4395,16.4395,16.3427,16.3427,2508600.0
2009-10-02 09:30:00,20.13,20.26,20.09,20.22,764500.0,16.2298,16.3346,16.1976,16.3024,764500.0
2009-10-02 09:40:00,20.23,20.31,20.19,20.27,434800.0,16.3105,16.375,16.2782,16.3427,434800.0
2009-10-02 09:50:00,20.27,20.29,20.22,20.22,425100.0,16.3427,16.3588,16.3024,16.3024,425100.0
2009-10-02 10:00:00,20.22,20.3,20.19,20.23,509000.0,16.3024,16.3669,16.2782,16.3105,509000.0
2009-10-02 10:10:00,20.24,20.28,20.23,20.23,322200.0,16.3185,16.3508,16.3105,16.3105,322200.0
2009-10-02 10:20:00,20.24,20.34,20.24,20.32,249000.0,16.3185,16.3991,16.3185,16.383,249000.0
2009-10-02 10:30:00,20.32,20.36,20.31,20.35,257800.0,16.383,16.4153,16.375,16.4072,257800.0
2009-10-02 10:40:00,20.34,20.35,20.28,20.28,285300.0,16.3991,16.4072,16.3508,16.3508,285300.0
2009-10-02 10:50:00,20.28,20.3,20.25,20.26,222600.0,16.3508,16.3669,16.3266,16.3346,222600.0
2009-10-02 11:00:00,20.26,20.28,20.24,20.24,80500.0,16.3346,16.3508,16.3185,16.3185,80500.0
2009-10-02 11:10:00,20.24,20.26,20.23,20.25,105100.0,16.3185,16.3346,16.3105,16.3266,105100.0
2009-10-02 11:20:00,20.24,20.26,20.23,20.24,119800.0,16.3185,16.3346,16.3105,16.3185,119800.0
2009-10-02 11:30:00,20.24,20.28,20.23,20.23,150300.0,16.3185,16.3508,16.3105,16.3105,150300.0
2009-10-02 11:40:00,20.22,20.24,20.2,20.24,73600.0,16.3024,16.3185,16.2863,16.3185,73600.0
2009-10-02 11:50:00,20.24,20.26,20.22,20.22,78700.0,16.3185,16.3346,16.3024,16.3024,78700.0
2009-10-02 12:00:00,20.23,20.28,20.23,20.27,134100.0,16.3105,16.3508,16.3105,16.3427,134100.0
2009-10-02 12:10:00,20.27,20.28,20.25,20.27,34700.0,16.3427,16.3508,16.3266,16.3427,34700.0
2009-10-02 12:20:00,20.28,20.29,20.26,20.29,59200.0,16.3508,16.3588,16.3346,16.3588,59200.0
2009-10-02 12:30:00,20.29,20.3,20.26,20.26,75200.0,16.3588,16.3669,16.3346,16.3346,75200.0
2009-10-02 12:40:00,20.26,20.28,20.22,20.24,58800.0,16.3346,16.3508,16.3024,16.3185,58800.0
2009-10-02 12:50:00,20.25,20.28,20.24,20.28,45600.0,16.3266,16.3508,16.3185,16.3508,45600.0
2009-10-02 13:00:00,20.28,20.3,20.27,20.27,45700.0,16.3508,16.3669,16.3427,16.3427,45700.0
2009-10-02 13:10:00,20.28,20.31,20.26,20.28,73200.0,16.3508,16.375,16.3346,16.3508,73200.0
2009-10-02 13:20:00,20.27,20.29,20.26,20.29,32300.0,16.3427,16.3588,16.3346,16.3588,32300.0
2009-10-02 13:30:00,20.29,20.3,20.27,20.27,15700.0,16.3588,16.3669,16.3427,16.3427,15700.0
2009-10-02 13:40:00,20.28,20.29,20.26,20.28,62500.0,16.3508,16.3588,16.3346,16.3508,62500.0
2009-10-02 13:50:00,20.29,20.29,20.26,20.28,138300.0,16.3588,16.3588,16.3346,16.3508,138300.0
2009-10-02 14:00:00,20.27,20.27,20.24,20.27,39100.0,16.3427,16.3427,16.3185,16.3427,39100.0
2009-10-02 14:10:00,20.27,20.3,20.26,20.3,33300.0,16.3427,16.3669,16.3346,16.3669,33300.0
2009-10-02 14:20:00,20.3,20.3,20.29,20.3,13000.0,16.3669,16.3669,16.3588,16.3669,13000.0
2009-10-02 14:30:00,20.3,20.31,20.29,20.29,33700.0,16.3669,16.375,16.3588,16.3588,33700.0
2009-10-02 14:40:00,20.29,20.29,20.27,20.29,69000.0,16.3588,16.3588,16.3427,16.3588,69000.0
2009-10-02 14:50:00,20.29,20.31,20.27,20.28,179500.0,16.3588,16.375,16.3427,16.3508,179500.0
2009-10-02 15:00:00,20.28,20.3,20.26,20.28,225400.0,16.3508,16.3669,16.3346,16.3508,225400.0
2009-10-02 15:10:00,20.28,20.29,20.25,20.25,274300.0,16.3508,16.3588,16.3266,16.3266,274300.0
2009-10-02 15:20:00,20.25,20.27,20.25,20.25,221600.0,16.3266,16.3427,16.3266,16.3266,221600.0
2009-10-02 15:30:00,20.25,20.28,20.25,20.25,308500.0,16.3266,16.3508,16.3266,16.3266,308500.0
2009-10-02 15:40:00,20.25,20.28,20.25,20.26,275700.0,16.3266,16.3508,16.3266,16.3346,275700.0
2009-10-02 15:50:00,20.25,20.25,20.19,20.21,431700.0,16.3266,16.3266,16.2782,16.2943,431700.0
2009-10-05 09:30:00,20.3,20.34,20.22,20.26,394600.0,16.3669,16.3991,16.3024,16.3346,394600.0
2009-10-05 09:40:00,20.26,20.35,20.26,20.29,297500.0,16.3346,16.4072,16.3346,16.3588,297500.0
2009-10-05 09:50:00,20.29,20.32,20.27,20.28,389400.0,16.3588,16.383,16.3427,16.3508,389400.0
2009-10-05 10:00:00,20.29,20.32,20.16,20.18,391000.0,16.3588,16.383,16.254,16.2701,391000.0
2009-10-05 10:10:00,20.19,20.22,20.16,20.2,263000.0,16.2782,16.3024,16.254,16.2863,263000.0
2009-10-05 10:20:00,20.21,20.26,20.21,20.25,126300.0,16.2943,16.3346,16.2943,16.3266,126300.0
2009-10-05 10:30:00,20.27,20.32,20.24,20.32,279400.0,16.3427,16.383,16.3185,16.383,279400.0
2009-10-05 10:40:00,20.32,20.33,20.3,20.33,106300.0,16.383,16.3911,16.3669,16.3911,106300.0
2009-10-05 10:50:00,20.33,20.38,20.32,20.38,47800.0,16.3911,16.4314,16.383,16.4314,47800.0
2009-10-05 11:00:00,20.38,20.41,20.36,20.36,114500.0,16.4314,16.4556,16.4153,16.4153,114500.0
2009-10-05 11:10:00,20.37,20.37,20.34,20.36,81200.0,16.4233,16.4233,16.3991,16.4153,81200.0
2009-10-05 11:20:00,20.36,20.37,20.34,20.36,99300.0,16.4153,16.4233,16.3991,16.4153,99300.0
2009-10-05 11:30:00,20.36,20.37,20.3,20.3,125900.0,16.4153,16.4233,16.3669,16.3669,125900.0
2009-10-05 11:40:00,20.3,20.32,20.3,20.3,45000.0,16.3669,16.383,16.3669,16.3669,45000.0
2009-10-05 11:50:00,20.31,20.35,20.31,20.33,64500.0,16.375,16.4072,16.375,16.3911,64500.0
2009-10-05 12:00:00,20.33,20.34,20.31,20.32,39600.0,16.3911,16.3991,16.375,16.383,39600.0
2009-10-05 12:10:00,20.31,20.32,20.3,20.31,47300.0,16.375,16.383,16.3669,16.375,47300.0
2009-10-05 12:20:00,20.32,20.33,20.31,20.31,41100.0,16.383,16.3911,16.375,16.375,41100.0
2009-10-05 12:30:00,20.31,20.34,20.31,20.32,14300.0,16.375,16.3991,16.375,16.383,14300.0
2009-10-05 12:40:00,20.32,20.37,20.32,20.36,87700.0,16.383,16.4233,16.383,16.4153,87700.0
2009-10-05 12:50:00,20.35,20.36,20.33,20.35,36300.0,16.4072,16.4153,16.3911,16.4072,36300.0
2009-10-05 13:00:00,20.35,20.38,20.34,20.38,36900.0,16.4072,16.4314,16.3991,16.4314,36900.0
2009-10-05 13:10:00,20.38,20.38,20.35,20.36,81900.0,16.4314,16.4314,16.4072,16.4153,81900.0
2009-10-05 13:20:00,20.36,20.37,20.36,20.36,34500.0,16.4153,16.4233,16.4153,16.4153,34500.0
2009-10-05 13:30:00,20.36,20.36,20.34,20.34,28600.0,16.4153,16.4153,16.3991,16.3991,28600.0
2009-10-05 13:40:00,20.35,20.36,20.34,20.36,101000.0,16.4072,16.4153,16.3991,16.4153,101000.0
2009-10-05 13:50:00,20.36,20.38,20.35,20.37,70300.0,16.4153,16.4314,16.4072,16.4233,70300.0
2009-10-05 14:00:00,20.37,20.38,20.35,20.35,90300.0,16.4233,16.4314,16.4072,16.4072,90300.0
2009-10-05 14:10:00,20.35,20.37,20.34,20.34,172300.0,16.4072,16.4233,16.3991,16.3991,172300.0
2009-10-05 14:20:00,20.35,20.37,20.33,20.37,138700.0,16.4072,16.4233,16.3911,16.4233,138700.0
2009-10-05 14:30:00,20.37,20.39,20.36,20.39,46800.0,16.4233,16.4395,16.4153,16.4395,46800.0
2009-10-05 14:40:00,20.38,20.44,20.38,20.43,95400.0,16.4314,16.4798,16.4314,16.4717,95400.0
2009-10-05 14:50:00,20.43,20.46,20.42,20.43,80800.0,16.4717,16.4959,16.4636,16.4717,80800.0
2009-10-05 15:00:00,20.42,20.44,20.41,20.43,145900.0,16.4636,16.4798,16.4556,16.4717,145900.0
2009-10-05 15:10:00,20.44,20.44,20.4,20.42,134100.0,16.4798,16.4798,16.4475,16.4636,134100.0
2009-10-05 15:20:00,20.41,20.43,20.39,20.41,251200.0,16.4556,16.4717,16.4395,16.4556,251200.0
2009-10-05 15:30:00,20.41,20.42,20.38,20.41,323800.0,16.4556,16.4636,16.4314,16.4556,323800.0
2009-10-05 15:40:00,20.41,20.42,20.37,20.41,249700.0,16.4556,16.4636,16.4233,16.4556,249700.0
2009-10-05 15:50:00,20.4,20.4,20.37,20.39,774200.0,16.4475,16.4475,16.4233,16.4395,774200.0
2009-10-06 09:30:00,20.52,20.61,20.49,20.6,352600.0,16.5443,16.6168,16.5201,16.6088,352600.0
2009-10-06 09:40:00,20.6,20.67,20.6,20.63,323700.0,16.6088,16.6652,16.6088,16.633,323700.0
2009-10-06 09:50:00,20.63,20.7,20.63,20.67,218500.0,16.633,16.6894,16.633,16.6652,218500.0
2009-10-06 10:00:00,20.67,20.71,20.66,20.67,392100.0,16.6652,16.6975,16.6571,16.6652,392100.0
2009-10-06 10:10:00,20.68,20.7,20.66,20.7,123200.0,16.6733,16.6894,16.6571,16.6894,123200.0
2009-10-06 10:20:00,20.7,20.73,20.67,20.67,155200.0,16.6894,16.7136,16.6652,16.6652,155200.0
2009-10-06 10:30:00,20.67,20.69,20.65,20.67,150700.0,16.6652,16.6813,16.6491,16.6652,150700.0
2009-10-06 10:40:00,20.68,20.72,20.68,20.7,141300.0,16.6733,16.7055,16.6733,16.6894,141300.0
2009-10-06 10:50:00,20.7,20.72,20.69,20.71,114200.0,16.6894,16.7055,16.6813,16.6975,114200.0
2009-10-06 11:00:00,20.71,20.79,20.71,20.79,490900.0,16.6975,16.762,16.6975,16.762,490900.0
2009-10-06 11:10:00,20.79,20.81,20.78,20.78,356400.0,16.762,16.7781,16.7539,16.7539,356400.0
2009-10-06 11:20:00,20.77,20.79,20.76,20.77,182500.0,16.7458,16.762,16.7378,16.7458,182500.0
2009-10-06 11:30:00,20.78,20.79,20.75,20.77,131200.0,16.7539,16.762,16.7297,16.7458,131200.0
2009-10-06 11:40:00,20.77,20.77,20.73,20.75,150200.0,16.7458,16.7458,16.7136,16.7297,150200.0
2009-10-06 11:50:00,20.75,20.77,20.73,20.75,133500.0,16.7297,16.7458,16.7136,16.7297,133500.0
2009-10-06 12:00:00,20.75,20.77,20.74,20.75,84900.0,16.7297,16.7458,16.7216,16.7297,84900.0
2009-10-06 12:10:00,20.75,20.76,20.74,20.75,129700.0,16.7297,16.7378,16.7216,16.7297,129700.0
2009-10-06 12:20:00,20.75,20.76,20.73,20.74,113800.0,16.7297,16.7378,16.7136,16.7216,113800.0
2009-10-06 12:30:00,20.75,20.78,20.74,20.78,125100.0,16.7297,16.7539,16.7216,16.7539,125100.0
2009-10-06 12:40:00,20.78,20.79,20.75,20.76,96600.0,16.7539,16.762,16.7297,16.7378,96600.0
2009-10-06 12:50:00,20.75,20.76,20.74,20.74,120900.0,16.7297,16.7378,16.7216,16.7216,120900.0
2009-10-06 13:00:00,20.73,20.75,20.7,20.72,153400.0,16.7136,16.7297,16.6894,16.7055,153400.0
2009-10-06 13:10:00,20.72,20.75,20.72,20.74,37300.0,16.7055,16.7297,16.7055,16.7216,37300.0
2009-10-06 13:20:00,20.74,20.76,20.74,20.74,49000.0,16.7216,16.7378,16.7216,16.7216,49000.0
2009-10-06 13:30:00,20.74,20.75,20.72,20.74,193000.0,16.7216,16.7297,16.7055,16.7216,193000.0
2009-10-06 13:40:00,20.73,20.74,20.69,20.71,111300.0,16.7136,16.7216,16.6813,16.6975,111300.0
2009-10-06 13:50:00,20.72,20.72,20.65,20.68,163500.0,16.7055,16.7055,16.6491,16.6733,163500.0
2009-10-06 14:00:00,20.68,20.68,20.63,20.65,161200.0,16.6733,16.6733,16.633,16.6491,161200.0
2009-10-06 14:10:00,20.64,20.67,20.63,20.64,130700.0,16.641,16.6652,16.633,16.641,130700.0
2009-10-06 14:20:00,20.64,20.65,20.59,20.6,113700.0,16.641,16.6491,16.6007,16.6088,113700.0
2009-10-06 14:30:00,20.6,20.65,20.59,20.65,124700.0,16.6088,16.6491,16.6007,16.6491,124700.0
2009-10-06 14:40:00,20.65,20.68,20.64,20.66,198600.0,16.6491,16.6733,16.641,16.6571,198600.0
2009-10-06 14:50:00,20.67,20.68,20.65,20.67,133100.0,16.6652,16.6733,16.6491,16.6652,133100.0
2009-10-06 15:00:00,20.66,20.71,20.65,20.69,138800.0,16.6571,16.6975,16.6491,16.6813,138800.0
2009-10-06 15:10:00,20.7,20.74,20.7,20.73,507400.0,16.6894,16.7216,16.6894,16.7136,507400.0
2009-10-06 15:20:00,20.72,20.75,20.7,20.74,236100.0,16.7055,16.7297,16.6894,16.7216,236100.0
2009-10-06 15:30:00,20.74,20.76,20.73,20.75,307300.0,16.7216,16.7378,16.7136,16.7297,307300.0
2009-10-06 15:40:00,20.75,20.76,20.71,20.75,280900.0,16.7297,16.7378,16.6975,16.7297,280900.0
2009-10-06 15:50:00,20.74,20.77,20.71,20.76,914100.0,16.7216,16.7458,16.6975,16.7378,914100.0
2009-10-07 09:30:00,20.76,20.77,20.67,20.74,336300.0,16.7378,16.7458,16.6652,16.7216,336300.0
2009-10-07 09:40:00,20.74,20.75,20.65,20.67,292600.0,16.7216,16.7297,16.6491,16.6652,292600.0
2009-10-07 09:50:00,20.68,20.73,20.67,20.7,206200.0,16.6733,16.7136,16.6652,16.6894,206200.0
2009-10-07 10:00:00,20.71,20.74,20.68,20.73,271800.0,16.6975,16.7216,16.6733,16.7136,271800.0
2009-10-07 10:10:00,20.74,20.79,20.73,20.78,152100.0,16.7216,16.762,16.7136,16.7539,152100.0
2009-10-07 10:20:00,20.78,20.78,20.75,20.77,118200.0,16.7539,16.7539,16.7297,16.7458,118200.0
2009-10-07 10:30:00,20.76,20.76,20.7,20.73,464900.0,16.7378,16.7378,16.6894,16.7136,464900.0
2009-10-07 10:40:00,20.73,20.74,20.7,20.7,174700.0,16.7136,16.7216,16.6894,16.6894,174700.0
2009-10-07 10:50:00,20.71,20.77,20.7,20.76,72200.0,16.6975,16.7458,16.6894,16.7378,72200.0
2009-10-07 11:00:00,20.76,20.81,20.76,20.78,73200.0,16.7378,16.7781,16.7378,16.7539,73200.0
2009-10-07 11:10:00,20.77,20.78,20.74,20.74,88600.0,16.7458,16.7539,16.7216,16.7216,88600.0
2009-10-07 11:20:00,20.74,20.76,20.73,20.74,46400.0,16.7216,16.7378,16.7136,16.7216,46400.0
2009-10-07 11:30:00,20.74,20.75,20.71,20.72,41400.0,16.7216,16.7297,16.6975,16.7055,41400.0
2009-10-07 11:40:00,20.72,20.73,20.69,20.73,85900.0,16.7055,16.7136,16.6813,16.7136,85900.0
2009-10-07 11:50:00,20.72,20.73,20.68,20.68,65600.0,16.7055,16.7136,16.6733,16.6733,65600.0
2009-10-07 12:00:00,20.69,20.72,20.68,20.72,52300.0,16.6813,16.7055,16.6733,16.7055,52300.0
2009-10-07 12:10:00,20.72,20.72,20.7,20.72,67900.0,16.7055,16.7055,16.6894,16.7055,67900.0
2009-10-07 12:20:00,20.72,20.73,20.7,20.73,83900.0,16.7055,16.7136,16.6894,16.7136,83900.0
2009-10-07 12:30:00,20.72,20.72,20.69,20.69,122100.0,16.7055,16.7055,16.6813,16.6813,122100.0
2009-10-07 12:40:00,20.69,20.73,20.69,20.73,44600.0,16.6813,16.7136,16.6813,16.7136,44600.0
2009-10-07 12:50:00,20.73,20.76,20.73,20.75,106600.0,16.7136,16.7378,16.7136,16.7297,106600.0
2009-10-07 13:00:00,20.75,20.76,20.72,20.73,43000.0,16.7297,16.7378,16.7055,16.7136,43000.0
2009-10-07 13:10:00,20.73,20.75,20.72,20.74,18000.0,16.7136,16.7297,16.7055,16.7216,18000.0
2009-10-07 13:20:00,20.75,20.75,20.73,20.74,49500.0,16.7297,16.7297,16.7136,16.7216,49500.0
2009-10-07 13:30:00,20.75,20.75,20.73,20.75,62300.0,16.7297,16.7297,16.7136,16.7297,62300.0
2009-10-07 13:40:00,20.75,20.75,20.71,20.73,44500.0,16.7297,16.7297,16.6975,16.7136,44500.0
2009-10-07 13:50:00,20.71,20.72,20.7,20.72,31000.0,16.6975,16.7055,16.6894,16.7055,31000.0
2009-10-07 14:00:00,20.72,20.73,20.68,20.69,39400.0,16.7055,16.7136,16.6733,16.6813,39400.0
2009-10-07 14:10:00,20.69,20.69,20.65,20.68,54400.0,16.6813,16.6813,16.6491,16.6733,54400.0
2009-10-07 14:20:00,20.68,20.69,20.66,20.69,30100.0,16.6733,16.6813,16.6571,16.6813,30100.0
2009-10-07 14:30:00,20.69,20.7,20.67,20.69,68900.0,16.6813,16.6894,16.6652,16.6813,68900.0
2009-10-07 14:40:00,20.69,20.73,20.68,20.72,187200.0,16.6813,16.7136,16.6733,16.7055,187200.0
2009-10-07 14:50:00,20.72,20.73,20.72,20.72,95300.0,16.7055,16.7136,16.7055,16.7055,95300.0
2009-10-07 15:00:00,20.73,20.73,20.7,20.72,162000.0,16.7136,16.7136,16.6894,16.7055,162000.0
2009-10-07 15:10:00,20.72,20.75,20.72,20.73,266800.0,16.7055,16.7297,16.7055,16.7136,266800.0
2009-10-07 15:20:00,20.73,20.74,20.7,20.74,203800.0,16.7136,16.7216,16.6894,16.7216,203800.0
2009-10-07 15:30:00,20.73,20.77,20.73,20.76,137900.0,16.7136,16.7458,16.7136,16.7378,137900.0
2009-10-07 15:40:00,20.76,20.78,20.74,20.75,163500.0,16.7378,16.7539,16.7216,16.7297,163500.0
2009-10-07 15:50:00,20.76,20.79,20.75,20.76,495000.0,16.7378,16.762,16.7297,16.7378,495000.0
2009-10-08 09:30:00,20.88,20.93,20.85,20.9,257400.0,16.8345,16.8748,16.8103,16.8506,257400.0
2009-10-08 09:40:00,20.9,20.92,20.86,20.9,191600.0,16.8506,16.8668,16.8184,16.8506,191600.0
2009-10-08 09:50:00,20.9,20.9,20.84,20.85,257900.0,16.8506,16.8506,16.8023,16.8103,257900.0
2009-10-08 10:00:00,20.84,20.85,20.76,20.78,613800.0,16.8023,16.8103,16.7378,16.7539,613800.0
2009-10-08 10:10:00,20.79,20.82,20.77,20.79,111400.0,16.762,16.7861,16.7458,16.762,111400.0
2009-10-08 10:20:00,20.79,20.84,20.77,20.84,86600.0,16.762,16.8023,16.7458,16.8023,86600.0
2009-10-08 10:30:00,20.84,20.87,20.83,20.86,164800.0,16.8023,16.8265,16.7942,16.8184,164800.0
2009-10-08 10:40:00,20.86,20.88,20.85,20.86,100800.0,16.8184,16.8345,16.8103,16.8184,100800.0
2009-10-08 10:50:00,20.85,20.87,20.85,20.85,23600.0,16.8103,16.8265,16.8103,16.8103,23600.0
2009-10-08 11:00:00,20.86,20.86,20.83,20.86,102800.0,16.8184,16.8184,16.7942,16.8184,102800.0
2009-10-08 11:10:00,20.86,20.88,20.85,20.88,105900.0,16.8184,16.8345,16.8103,16.8345,105900.0
2009-10-08 11:20:00,20.88,20.93,20.87,20.93,104400.0,16.8345,16.8748,16.8265,16.8748,104400.0
2009-10-08 11:30:00,20.92,20.95,20.92,20.93,57100.0,16.8668,16.891,16.8668,16.8748,57100.0
2009-10-08 11:40:00,20.93,20.95,20.91,20.91,79000.0,16.8748,16.891,16.8587,16.8587,79000.0
2009-10-08 11:50:00,20.91,20.93,20.91,20.93,67100.0,16.8587,16.8748,16.8587,16.8748,67100.0
2009-10-08 12:00:00,20.92,20.93,20.9,20.91,34400.0,16.8668,16.8748,16.8506,16.8587,34400.0
2009-10-08 12:10:00,20.92,20.94,20.91,20.94,40400.0,16.8668,16.8829,16.8587,16.8829,40400.0
2009-10-08 12:20:00,20.94,20.98,20.94,20.97,75000.0,16.8829,16.9151,16.8829,16.9071,75000.0
2009-10-08 12:30:00,20.97,20.98,20.94,20.94,100700.0,16.9071,16.9151,16.8829,16.8829,100700.0
2009-10-08 12:40:00,20.94,20.97,20.94,20.95,70500.0,16.8829,16.9071,16.8829,16.891,70500.0
2009-10-08 12:50:00,20.95,20.96,20.94,20.96,43800.0,16.891,16.899,16.8829,16.899,43800.0
2009-10-08 13:00:00,20.96,20.96,20.92,20.93,71000.0,16.899,16.899,16.8668,16.8748,71000.0
2009-10-08 13:10:00,20.93,20.93,20.89,20.92,128100.0,16.8748,16.8748,16.8426,16.8668,128100.0
2009-10-08 13:20:00,20.92,20.93,20.91,20.91,22400.0,16.8668,16.8748,16.8587,16.8587,22400.0
2009-10-08 13:30:00,20.91,20.92,20.86,20.86,192400.0,16.8587,16.8668,16.8184,16.8184,192400.0
2009-10-08 13:40:00,20.86,20.9,20.86,20.88,175600.0,16.8184,16.8506,16.8184,16.8345,175600.0
2009-10-08 13:50:00,20.88,20.92,20.88,20.91,52100.0,16.8345,16.8668,16.8345,16.8587,52100.0
2009-10-08 14:00:00,20.91,20.92,20.89,20.9,39000.0,16.8587,16.8668,16.8426,16.8506,39000.0
2009-10-08 14:10:00,20.9,20.91,20.85,20.85,50900.0,16.8506,16.8587,16.8103,16.8103,50900.0
2009-10-08 14:20:00,20.86,20.87,20.83,20.86,65700.0,16.8184,16.8265,16.7942,16.8184,65700.0
2009-10-08 14:30:00,20.86,20.89,20.85,20.87,63400.0,16.8184,16.8426,16.8103,16.8265,63400.0
2009-10-08 14:40:00,20.87,20.9,20.85,20.9,72100.0,16.8265,16.8506,16.8103,16.8506,72100.0
2009-10-08 14:50:00,20.89,20.9,20.88,20.88,42100.0,16.8426,16.8506,16.8345,16.8345,42100.0
2009-10-08 15:00:00,20.89,20.94,20.87,20.92,131600.0,16.8426,16.8829,16.8265,16.8668,131600.0
2009-10-08 15:10:00,20.92,20.93,20.89,20.9,95200.0,16.8668,16.8748,16.8426,16.8506,95200.0
2009-10-08 15:20:00,20.9,20.92,20.87,20.87,111500.0,16.8506,16.8668,16.8265,16.8265,111500.0
2009-10-08 15:30:00,20.87,20.88,20.83,20.83,205800.0,16.8265,16.8345,16.7942,16.7942,205800.0
2009-10-08 15:40:00,20.84,20.86,20.83,20.85,236700.0,16.8023,16.8184,16.7942,16.8103,236700.0
2009-10-08 15:50:00,20.84,20.86,20.81,20.81,486000.0,16.8023,16.8184,16.7781,16.7781,486000.0
2009-10-09 09:30:00,20.8,20.85,20.77,20.84,332900.0,16.77,16.8103,16.7458,16.8023,332900.0
2009-10-09 09:40:00,20.84,20.92,20.83,20.9,253900.0,16.8023,16.8668,16.7942,16.8506,253900.0
2009-10-09 09:50:00,20.9,20.93,20.89,20.92,123200.0,16.8506,16.8748,16.8426,16.8668,123200.0
2009-10-09 10:00:00,20.92,20.93,20.89,20.92,209400.0,16.8668,16.8748,16.8426,16.8668,209400.0
2009-10-09 10:10:00,20.92,20.95,20.89,20.9,106000.0,16.8668,16.891,16.8426,16.8506,106000.0
2009-10-09 10:20:00,20.89,20.92,20.87,20.91,144900.0,16.8426,16.8668,16.8265,16.8587,144900.0
2009-10-09 10:30:00,20.91,20.94,20.9,20.91,93600.0,16.8587,16.8829,16.8506,16.8587,93600.0
2009-10-09 10:40:00,20.91,20.93,20.88,20.89,75600.0,16.8587,16.8748,16.8345,16.8426,75600.0
2009-10-09 10:50:00,20.9,20.93,20.89,20.92,570600.0,16.8506,16.8748,16.8426,16.8668,570600.0
2009-10-09 11:00:00,20.91,20.93,20.9,20.93,70600.0,16.8587,16.8748,16.8506,16.8748,70600.0
2009-10-09 11:10:00,20.93,20.94,20.91,20.92,563900.0,16.8748,16.8829,16.8587,16.8668,563900.0
2009-10-09 11:20:00,20.92,20.95,20.92,20.95,272700.0,16.8668,16.891,16.8668,16.891,272700.0
2009-10-09 11:30:00,20.94,20.96,20.92,20.94,149400.0,16.8829,16.899,16.8668,16.8829,149400.0
2009-10-09 11:40:00,20.95,20.95,20.93,20.93,64100.0,16.891,16.891,16.8748,16.8748,64100.0
2009-10-09 11:50:00,20.93,20.95,20.92,20.94,105200.0,16.8748,16.891,16.8668,16.8829,105200.0
2009-10-09 12:00:00,20.94,20.95,20.92,20.93,33900.0,16.8829,16.891,16.8668,16.8748,33900.0
2009-10-09 12:10:00,20.93,20.95,20.92,20.93,205000.0,16.8748,16.891,16.8668,16.8748,205000.0
2009-10-09 12:20:00,20.93,20.93,20.91,20.92,76700.0,16.8748,16.8748,16.8587,16.8668,76700.0
2009-10-09 12:30:00,20.92,20.93,20.91,20.91,65500.0,16.8668,16.8748,16.8587,16.8587,65500.0
2009-10-09 12:40:00,20.91,20.92,20.89,20.92,34000.0,16.8587,16.8668,16.8426,16.8668,34000.0
2009-10-09 12:50:00,20.92,20.93,20.91,20.93,24200.0,16.8668,16.8748,16.8587,16.8748,24200.0
2009-10-09 13:00:00,20.93,20.94,20.93,20.94,15200.0,16.8748,16.8829,16.8748,16.8829,15200.0
2009-10-09 13:10:00,20.93,20.96,20.93,20.96,36300.0,16.8748,16.899,16.8748,16.899,36300.0
2009-10-09 13:20:00,20.96,20.97,20.95,20.96,39000.0,16.899,16.9071,16.891,16.899,39000.0
2009-10-09 13:30:00,20.96,20.96,20.95,20.95,116200.0,16.899,16.899,16.891,16.891,116200.0
2009-10-09 13:40:00,20.95,20.95,20.94,20.95,81400.0,16.891,16.891,16.8829,16.891,81400.0
2009-10-09 13:50:00,20.94,20.96,20.93,20.95,42400.0,16.8829,16.899,16.8748,16.891,42400.0
2009-10-09 14:00:00,20.95,20.96,20.94,20.94,47000.0,16.891,16.899,16.8829,16.8829,47000.0
2009-10-09 14:10:00,20.95,20.96,20.93,20.95,87900.0,16.891,16.899,16.8748,16.891,87900.0
2009-10-09 14:20:00,20.96,20.96,20.94,20.95,34000.0,16.899,16.899,16.8829,16.891,34000.0
2009-10-09 14:30:00,20.95,20.96,20.94,20.96,53900.0,16.891,16.899,16.8829,16.899,53900.0
2009-10-09 14:40:00,20.96,20.98,20.94,20.97,85700.0,16.899,16.9151,16.8829,16.9071,85700.0
2009-10-09 14:50:00,20.97,20.99,20.96,20.98,21600.0,16.9071,16.9232,16.899,16.9151,21600.0
2009-10-09 15:00:00,20.99,21.01,20.98,21.01,95400.0,16.9232,16.9393,16.9151,16.9393,95400.0
2009-10-09 15:10:00,21.01,21.02,20.98,20.99,127700.0,16.9393,16.9474,16.9151,16.9232,127700.0
2009-10-09 15:20:00,20.99,21.0,20.98,21.0,112400.0,16.9232,16.9313,16.9151,16.9313,112400.0
2009-10-09 15:30:00,21.0,21.0,20.96,20.97,374100.0,16.9313,16.9313,16.899,16.9071,374100.0
2009-10-09 15:40:00,20.98,20.99,20.96,20.97,191500.0,16.9151,16.9232,16.899,16.9071,191500.0
2009-10-09 15:50:00,20.98,21.01,20.97,21.0,508300.0,16.9151,16.9393,16.9071,16.9313,508300.0
2009-10-12 09:30:00,21.1,21.12,21.05,21.1,281700.0,17.0119,17.028,16.9716,17.0119,281700.0
2009-10-12 09:40:00,21.11,21.12,21.09,21.09,328900.0,17.02,17.028,17.0038,17.0038,328900.0
2009-10-12 09:50:00,21.09,21.13,21.08,21.13,77300.0,17.0038,17.0361,16.9958,17.0361,77300.0
2009-10-12 10:00:00,21.14,21.14,21.12,21.14,116800.0,17.0441,17.0441,17.028,17.0441,116800.0
2009-10-12 10:10:00,21.13,21.15,21.11,21.12,274500.0,17.0361,17.0522,17.02,17.028,274500.0
2009-10-12 10:20:00,21.12,21.13,21.1,21.12,118900.0,17.028,17.0361,17.0119,17.028,118900.0
2009-10-12 10:30:00,21.12,21.14,21.12,21.13,64700.0,17.028,17.0441,17.028,17.0361,64700.0
2009-10-12 10:40:00,21.13,21.14,21.12,21.12,64200.0,17.0361,17.0441,17.028,17.028,64200.0
2009-10-12 10:50:00,21.13,21.15,21.12,21.14,41100.0,17.0361,17.0522,17.028,17.0441,41100.0
2009-10-12 11:00:00,21.14,21.14,21.11,21.13,73200.0,17.0441,17.0441,17.02,17.0361,73200.0
2009-10-12 11:10:00,21.13,21.14,21.12,21.13,65700.0,17.0361,17.0441,17.028,17.0361,65700.0
2009-10-12 11:20:00,21.14,21.14,21.12,21.13,34800.0,17.0441,17.0441,17.028,17.0361,34800.0
2009-10-12 11:30:00,21.12,21.15,21.1,21.1,79000.0,17.028,17.0522,17.0119,17.0119,79000.0
2009-10-12 11:40:00,21.11,21.11,21.1,21.1,35800.0,17.02,17.02,17.0119,17.0119,35800.0
2009-10-12 11:50:00,21.1,21.11,21.09,21.09,41100.0,17.0119,17.02,17.0038,17.0038,41100.0
2009-10-12 12:00:00,21.1,21.1,21.07,21.08,161800.0,17.0119,17.0119,16.9877,16.9958,161800.0
2009-10-12 12:10:00,21.07,21.1,21.07,21.09,121100.0,16.9877,17.0119,16.9877,17.0038,121100.0
2009-10-12 12:20:00,21.09,21.1,21.07,21.07,49300.0,17.0038,17.0119,16.9877,16.9877,49300.0
2009-10-12 12:30:00,21.07,21.09,21.07,21.09,36900.0,16.9877,17.0038,16.9877,17.0038,36900.0
2009-10-12 12:40:00,21.09,21.09,21.08,21.08,32300.0,17.0038,17.0038,16.9958,16.9958,32300.0
2009-10-12 12:50:00,21.07,21.09,21.07,21.09,23000.0,16.9877,17.0038,16.9877,17.0038,23000.0
2009-10-12 13:00:00,21.08,21.09,21.08,21.08,53300.0,16.9958,17.0038,16.9958,16.9958,53300.0
2009-10-12 13:10:00,21.09,21.09,21.07,21.08,62400.0,17.0038,17.0038,16.9877,16.9958,62400.0
2009-10-12 13:20:00,21.08,21.09,21.07,21.08,68600.0,16.9958,17.0038,16.9877,16.9958,68600.0
2009-10-12 13:30:00,21.09,21.1,21.07,21.1,66800.0,17.0038,17.0119,16.9877,17.0119,66800.0
2009-10-12 13:40:00,21.1,21.11,21.1,21.1,39200.0,17.0119,17.02,17.0119,17.0119,39200.0
2009-10-12 13:50:00,21.11,21.11,21.08,21.08,108100.0,17.02,17.02,16.9958,16.9958,108100.0
2009-10-12 14:00:00,21.08,21.09,21.06,21.06,69300.0,16.9958,17.0038,16.9796,16.9796,69300.0
2009-10-12 14:10:00,21.06,21.06,21.0,21.01,64100.0,16.9796,16.9796,16.9313,16.9393,64100.0
2009-10-12 14:20:00,21.02,21.02,20.97,20.99,187600.0,16.9474,16.9474,16.9071,16.9232,187600.0
2009-10-12 14:30:00,20.98,20.99,20.94,20.96,60700.0,16.9151,16.9232,16.8829,16.899,60700.0
2009-10-12 14:40:00,20.96,20.98,20.96,20.97,44800.0,16.899,16.9151,16.899,16.9071,44800.0
2009-10-12 14:50:00,20.97,21.0,20.96,21.0,52600.0,16.9071,16.9313,16.899,16.9313,52600.0
2009-10-12 15:00:00,21.0,21.01,20.99,21.01,72000.0,16.9313,16.9393,16.9232,16.9393,72000.0
2009-10-12 15:10:00,21.01,21.02,21.0,21.01,25300.0,16.9393,16.9474,16.9313,16.9393,25300.0
2009-10-12 15:20:00,21.01,21.04,21.01,21.04,55000.0,16.9393,16.9635,16.9393,16.9635,55000.0
2009-10-12 15:30:00,21.04,21.05,21.02,21.03,63000.0,16.9635,16.9716,16.9474,16.9555,63000.0
2009-10-12 15:40:00,21.03,21.03,21.01,21.03,160500.0,16.9555,16.9555,16.9393,16.9555,160500.0
2009-10-12 15:50:00,21.03,21.05,21.02,21.04,457300.0,16.9555,16.9716,16.9474,16.9635,457300.0
2009-10-13 09:30:00,21.04,21.11,21.03,21.09,150600.0,16.9635,17.02,16.9555,17.0038,150600.0
2009-10-13 09:40:00,21.1,21.1,21.02,21.04,157800.0,17.0119,17.0119,16.9474,16.9635,157800.0
2009-10-13 09:50:00,21.03,21.05,20.99,21.0,126800.0,16.9555,16.9716,16.9232,16.9313,126800.0
2009-10-13 10:00:00,20.99,20.99,20.95,20.99,103900.0,16.9232,16.9232,16.891,16.9232,103900.0
2009-10-13 10:10:00,20.99,21.02,20.99,21.01,79000.0,16.9232,16.9474,16.9232,16.9393,79000.0
2009-10-13 10:20:00,21.01,21.02,20.98,21.01,85000.0,16.9393,16.9474,16.9151,16.9393,85000.0
2009-10-13 10:30:00,21.02,21.04,21.01,21.02,229100.0,16.9474,16.9635,16.9393,16.9474,229100.0
2009-10-13 10:40:00,21.01,21.04,21.01,21.02,72200.0,16.9393,16.9635,16.9393,16.9474,72200.0
2009-10-13 10:50:00,21.03,21.04,21.01,21.03,42800.0,16.9555,16.9635,16.9393,16.9555,42800.0
2009-10-13 11:00:00,21.03,21.04,20.99,21.01,185300.0,16.9555,16.9635,16.9232,16.9393,185300.0
2009-10-13 11:10:00,21.01,21.03,21.01,21.02,111000.0,16.9393,16.9555,16.9393,16.9474,111000.0
2009-10-13 11:20:00,21.03,21.05,21.01,21.05,78800.0,16.9555,16.9716,16.9393,16.9716,78800.0
2009-10-13 11:30:00,21.06,21.1,21.06,21.1,103900.0,16.9796,17.0119,16.9796,17.0119,103900.0
2009-10-13 11:40:00,21.1,21.14,21.1,21.13,70200.0,17.0119,17.0441,17.0119,17.0361,70200.0
2009-10-13 11:50:00,21.13,21.16,21.13,21.15,213200.0,17.0361,17.0603,17.0361,17.0522,213200.0
2009-10-13 12:00:00,21.15,21.16,21.13,21.13,59700.0,17.0522,17.0603,17.0361,17.0361,59700.0
2009-10-13 12:10:00,21.13,21.15,21.12,21.13,42300.0,17.0361,17.0522,17.028,17.0361,42300.0
2009-10-13 12:20:00,21.12,21.13,21.09,21.09,75200.0,17.028,17.0361,17.0038,17.0038,75200.0
2009-10-13 12:30:00,21.09,21.09,21.07,21.08,14200.0,17.0038,17.0038,16.9877,16.9958,14200.0
2009-10-13 12:40:00,21.08,21.09,21.07,21.08,48900.0,16.9958,17.0038,16.9877,16.9958,48900.0
2009-10-13 12:50:00,21.08,21.09,21.07,21.09,21800.0,16.9958,17.0038,16.9877,17.0038,21800.0
2009-10-13 13:00:00,21.09,21.09,21.08,21.09,8600.0,17.0038,17.0038,16.9958,17.0038,8600.0
2009-10-13 13:10:00,21.09,21.1,21.08,21.1,23700.0,17.0038,17.0119,16.9958,17.0119,23700.0
2009-10-13 13:20:00,21.1,21.1,21.08,21.1,62800.0,17.0119,17.0119,16.9958,17.0119,62800.0
2009-10-13 13:30:00,21.1,21.1,21.08,21.09,28600.0,17.0119,17.0119,16.9958,17.0038,28600.0
2009-10-13 13:40:00,21.09,21.09,21.06,21.06,132000.0,17.0038,17.0038,16.9796,16.9796,132000.0
2009-10-13 13:50:00,21.06,21.09,21.05,21.08,189100.0,16.9796,17.0038,16.9716,16.9958,189100.0
2009-10-13 14:00:00,21.08,21.08,21.02,21.03,144900.0,16.9958,16.9958,16.9474,16.9555,144900.0
2009-10-13 14:10:00,21.02,21.04,21.01,21.03,60600.0,16.9474,16.9635,16.9393,16.9555,60600.0
2009-10-13 14:20:00,21.03,21.06,21.03,21.05,262900.0,16.9555,16.9796,16.9555,16.9716,262900.0
2009-10-13 14:30:00,21.05,21.06,21.04,21.04,30100.0,16.9716,16.9796,16.9635,16.9635,30100.0
2009-10-13 14:40:00,21.05,21.07,21.05,21.07,104300.0,16.9716,16.9877,16.9716,16.9877,104300.0
2009-10-13 14:50:00,21.07,21.08,21.05,21.06,155900.0,16.9877,16.9958,16.9716,16.9796,155900.0
2009-10-13 15:00:00,21.06,21.09,21.05,21.07,187900.0,16.9796,17.0038,16.9716,16.9877,187900.0
2009-10-13 15:10:00,21.08,21.12,21.07,21.11,95300.0,16.9958,17.028,16.9877,17.02,95300.0
2009-10-13 15:20:00,21.11,21.12,21.1,21.1,41900.0,17.02,17.028,17.0119,17.0119,41900.0
2009-10-13 15:30:00,21.1,21.11,21.06,21.08,297500.0,17.0119,17.02,16.9796,16.9958,297500.0
2009-10-13 15:40:00,21.07,21.09,21.07,21.09,172800.0,16.9877,17.0038,16.9877,17.0038,172800.0
2009-10-13 15:50:00,21.08,21.09,21.05,21.08,632000.0,16.9958,17.0038,16.9716,16.9958,632000.0
2009-10-14 09:30:00,21.41,21.41,21.31,21.31,929700.0,17.2618,17.2618,17.1812,17.1812,929700.0
2009-10-14 09:40:00,21.31,21.33,21.26,21.26,491700.0,17.1812,17.1973,17.1409,17.1409,491700.0
2009-10-14 09:50:00,21.25,21.3,21.25,21.29,212400.0,17.1328,17.1731,17.1328,17.1651,212400.0
2009-10-14 10:00:00,21.3,21.31,21.28,21.3,509600.0,17.1731,17.1812,17.157,17.1731,509600.0
2009-10-14 10:10:00,21.3,21.33,21.3,21.31,201400.0,17.1731,17.1973,17.1731,17.1812,201400.0
2009-10-14 10:20:00,21.31,21.31,21.26,21.28,353200.0,17.1812,17.1812,17.1409,17.157,353200.0
2009-10-14 10:30:00,21.28,21.3,21.25,21.29,383400.0,17.157,17.1731,17.1328,17.1651,383400.0
2009-10-14 10:40:00,21.29,21.3,21.28,21.3,212000.0,17.1651,17.1731,17.157,17.1731,212000.0
2009-10-14 10:50:00,21.3,21.3,21.27,21.29,115800.0,17.1731,17.1731,17.149,17.1651,115800.0
2009-10-14 11:00:00,21.29,21.33,21.28,21.32,186400.0,17.1651,17.1973,17.157,17.1893,186400.0
2009-10-14 11:10:00,21.32,21.33,21.31,21.33,139400.0,17.1893,17.1973,17.1812,17.1973,139400.0
2009-10-14 11:20:00,21.33,21.34,21.31,21.33,365300.0,17.1973,17.2054,17.1812,17.1973,365300.0
2009-10-14 11:30:00,21.32,21.34,21.31,21.32,129800.0,17.1893,17.2054,17.1812,17.1893,129800.0
2009-10-14 11:40:00,21.32,21.32,21.3,21.31,397800.0,17.1893,17.1893,17.1731,17.1812,397800.0
2009-10-14 11:50:00,21.3,21.31,21.28,21.29,112400.0,17.1731,17.1812,17.157,17.1651,112400.0
2009-10-14 12:00:00,21.29,21.29,21.27,21.29,292300.0,17.1651,17.1651,17.149,17.1651,292300.0
2009-10-14 12:10:00,21.29,21.29,21.26,21.27,53400.0,17.1651,17.1651,17.1409,17.149,53400.0
2009-10-14 12:20:00,21.27,21.29,21.26,21.28,166400.0,17.149,17.1651,17.1409,17.157,166400.0
2009-10-14 12:30:00,21.28,21.28,21.25,21.25,109200.0,17.157,17.157,17.1328,17.1328,109200.0
2009-10-14 12:40:00,21.26,21.29,21.25,21.27,75200.0,17.1409,17.1651,17.1328,17.149,75200.0
2009-10-14 12:50:00,21.27,21.3,21.26,21.3,94600.0,17.149,17.1731,17.1409,17.1731,94600.0
2009-10-14 13:00:00,21.3,21.31,21.29,21.31,44800.0,17.1731,17.1812,17.1651,17.1812,44800.0
2009-10-14 13:10:00,21.31,21.32,21.29,21.3,196000.0,17.1812,17.1893,17.1651,17.1731,196000.0
2009-10-14 13:20:00,21.3,21.31,21.27,21.28,114200.0,17.1731,17.1812,17.149,17.157,114200.0
2009-10-14 13:30:00,21.28,21.29,21.27,21.28,155300.0,17.157,17.1651,17.149,17.157,155300.0
2009-10-14 13:40:00,21.28,21.29,21.27,21.28,74100.0,17.157,17.1651,17.149,17.157,74100.0
2009-10-14 13:50:00,21.28,21.28,21.26,21.27,48400.0,17.157,17.157,17.1409,17.149,48400.0
2009-10-14 14:00:00,21.28,21.3,21.27,21.3,64900.0,17.157,17.1731,17.149,17.1731,64900.0
2009-10-14 14:10:00,21.29,21.3,21.26,21.26,58300.0,17.1651,17.1731,17.1409,17.1409,58300.0
2009-10-14 14:20:00,21.28,21.3,21.26,21.27,74200.0,17.157,17.1731,17.1409,17.149,74200.0
2009-10-14 14:30:00,21.26,21.28,21.25,21.26,133800.0,17.1409,17.157,17.1328,17.1409,133800.0
2009-10-14 14:40:00,21.26,21.27,21.24,21.27,157800.0,17.1409,17.149,17.1248,17.149,157800.0
2009-10-14 14:50:00,21.27,21.28,21.25,21.27,90900.0,17.149,17.157,17.1328,17.149,90900.0
2009-10-14 15:00:00,21.26,21.3,21.26,21.3,269800.0,17.1409,17.1731,17.1409,17.1731,269800.0
2009-10-14 15:10:00,21.3,21.31,21.28,21.31,240700.0,17.1731,17.1812,17.157,17.1812,240700.0
2009-10-14 15:20:00,21.31,21.35,21.3,21.35,122300.0,17.1812,17.2135,17.1731,17.2135,122300.0
2009-10-14 15:30:00,21.35,21.36,21.33,21.36,295300.0,17.2135,17.2215,17.1973,17.2215,295300.0
2009-10-14 15:40:00,21.36,21.36,21.31,21.32,382800.0,17.2215,17.2215,17.1812,17.1893,382800.0
2009-10-14 15:50:00,21.32,21.35,21.31,21.35,857000.0,17.1893,17.2135,17.1812,17.2135,857000.0
2009-10-15 09:30:00,21.26,21.28,21.2,21.27,349000.0,17.1409,17.157,17.0925,17.149,349000.0
2009-10-15 09:40:00,21.27,21.28,21.24,21.26,164500.0,17.149,17.157,17.1248,17.1409,164500.0
2009-10-15 09:50:00,21.26,21.3,21.25,21.3,200700.0,17.1409,17.1731,17.1328,17.1731,200700.0
2009-10-15 10:00:00,21.3,21.3,21.26,21.27,361400.0,17.1731,17.1731,17.1409,17.149,361400.0
2009-10-15 10:10:00,21.27,21.28,21.23,21.25,144400.0,17.149,17.157,17.1167,17.1328,144400.0
2009-10-15 10:20:00,21.25,21.26,21.22,21.22,177900.0,17.1328,17.1409,17.1086,17.1086,177900.0
2009-10-15 10:30:00,21.23,21.24,21.2,21.2,150300.0,17.1167,17.1248,17.0925,17.0925,150300.0
2009-10-15 10:40:00,21.2,21.21,21.18,21.19,169100.0,17.0925,17.1006,17.0764,17.0845,169100.0
2009-10-15 10:50:00,21.19,21.22,21.17,21.22,84900.0,17.0845,17.1086,17.0683,17.1086,84900.0
2009-10-15 11:00:00,21.23,21.24,21.22,21.24,123200.0,17.1167,17.1248,17.1086,17.1248,123200.0
2009-10-15 11:10:00,21.24,21.25,21.22,21.22,174000.0,17.1248,17.1328,17.1086,17.1086,174000.0
2009-10-15 11:20:00,21.22,21.23,21.2,21.22,72100.0,17.1086,17.1167,17.0925,17.1086,72100.0
2009-10-15 11:30:00,21.22,21.23,21.21,21.23,45400.0,17.1086,17.1167,17.1006,17.1167,45400.0
2009-10-15 11:40:00,21.23,21.24,21.22,21.24,71500.0,17.1167,17.1248,17.1086,17.1248,71500.0
2009-10-15 11:50:00,21.24,21.25,21.22,21.24,25000.0,17.1248,17.1328,17.1086,17.1248,25000.0
2009-10-15 12:00:00,21.24,21.27,21.24,21.24,91800.0,17.1248,17.149,17.1248,17.1248,91800.0
2009-10-15 12:10:00,21.25,21.27,21.24,21.27,124300.0,17.1328,17.149,17.1248,17.149,124300.0
2009-10-15 12:20:00,21.27,21.28,21.25,21.25,178200.0,17.149,17.157,17.1328,17.1328,178200.0
2009-10-15 12:30:00,21.24,21.26,21.24,21.25,76400.0,17.1248,17.1409,17.1248,17.1328,76400.0
2009-10-15 12:40:00,21.25,21.25,21.23,21.25,46700.0,17.1328,17.1328,17.1167,17.1328,46700.0
2009-10-15 12:50:00,21.24,21.25,21.23,21.23,108400.0,17.1248,17.1328,17.1167,17.1167,108400.0
2009-10-15 13:00:00,21.24,21.24,21.22,21.23,16000.0,17.1248,17.1248,17.1086,17.1167,16000.0
2009-10-15 13:10:00,21.23,21.24,21.22,21.23,23900.0,17.1167,17.1248,17.1086,17.1167,23900.0
2009-10-15 13:20:00,21.23,21.26,21.22,21.26,107600.0,17.1167,17.1409,17.1086,17.1409,107600.0
2009-10-15 13:30:00,21.25,21.27,21.25,21.27,129700.0,17.1328,17.149,17.1328,17.149,129700.0
2009-10-15 13:40:00,21.27,21.27,21.25,21.26,56700.0,17.149,17.149,17.1328,17.1409,56700.0
2009-10-15 13:50:00,21.26,21.26,21.23,21.24,148600.0,17.1409,17.1409,17.1167,17.1248,148600.0
2009-10-15 14:00:00,21.24,21.26,21.23,21.25,82500.0,17.1248,17.1409,17.1167,17.1328,82500.0
2009-10-15 14:10:00,21.24,21.24,21.23,21.24,78000.0,17.1248,17.1248,17.1167,17.1248,78000.0
2009-10-15 14:20:00,21.24,21.24,21.21,21.23,103000.0,17.1248,17.1248,17.1006,17.1167,103000.0
2009-10-15 14:30:00,21.23,21.28,21.23,21.27,371700.0,17.1167,17.157,17.1167,17.149,371700.0
2009-10-15 14:40:00,21.27,21.29,21.26,21.29,139800.0,17.149,17.1651,17.1409,17.1651,139800.0
2009-10-15 14:50:00,21.29,21.31,21.28,21.29,74700.0,17.1651,17.1812,17.157,17.1651,74700.0
2009-10-15 15:00:00,21.3,21.3,21.28,21.3,48200.0,17.1731,17.1731,17.157,17.1731,48200.0
2009-10-15 15:10:00,21.3,21.31,21.28,21.29,75600.0,17.1731,17.1812,17.157,17.1651,75600.0
2009-10-15 15:20:00,21.28,21.3,21.27,21.27,85300.0,17.157,17.1731,17.149,17.149,85300.0
2009-10-15 15:30:00,21.27,21.28,21.26,21.27,412500.0,17.149,17.157,17.1409,17.149,412500.0
2009-10-15 15:40:00,21.28,21.29,21.26,21.28,277200.0,17.157,17.1651,17.1409,17.157,277200.0
2009-10-15 15:50:00,21.29,21.33,21.29,21.32,491900.0,17.1651,17.1973,17.1651,17.1893,491900.0
2009-10-16 09:30:00,21.21,21.24,21.14,21.19,382600.0,17.1006,17.1248,17.0441,17.0845,382600.0
2009-10-16 09:40:00,21.19,21.2,21.15,21.17,192300.0,17.0845,17.0925,17.0522,17.0683,192300.0
2009-10-16 09:50:00,21.16,21.19,21.1,21.13,605400.0,17.0603,17.0845,17.0119,17.0361,605400.0
2009-10-16 10:00:00,21.12,21.12,21.05,21.06,592000.0,17.028,17.028,16.9716,16.9796,592000.0
2009-10-16 10:10:00,21.06,21.08,21.03,21.07,183000.0,16.9796,16.9958,16.9555,16.9877,183000.0
2009-10-16 10:20:00,21.07,21.08,21.05,21.06,225600.0,16.9877,16.9958,16.9716,16.9796,225600.0
2009-10-16 10:30:00,21.06,21.1,21.06,21.08,113400.0,16.9796,17.0119,16.9796,16.9958,113400.0
2009-10-16 10:40:00,21.08,21.08,21.02,21.04,190400.0,16.9958,16.9958,16.9474,16.9635,190400.0
2009-10-16 10:50:00,21.04,21.07,21.02,21.04,382000.0,16.9635,16.9877,16.9474,16.9635,382000.0
2009-10-16 11:00:00,21.04,21.07,21.04,21.05,129800.0,16.9635,16.9877,16.9635,16.9716,129800.0
2009-10-16 11:10:00,21.06,21.06,21.04,21.06,192500.0,16.9796,16.9796,16.9635,16.9796,192500.0
2009-10-16 11:20:00,21.06,21.07,21.03,21.03,119200.0,16.9796,16.9877,16.9555,16.9555,119200.0
2009-10-16 11:30:00,21.05,21.05,21.0,21.02,77100.0,16.9716,16.9716,16.9313,16.9474,77100.0
2009-10-16 11:40:00,21.02,21.04,21.0,21.04,46300.0,16.9474,16.9635,16.9313,16.9635,46300.0
2009-10-16 11:50:00,21.04,21.05,21.02,21.05,72400.0,16.9635,16.9716,16.9474,16.9716,72400.0
2009-10-16 12:00:00,21.05,21.07,21.05,21.07,31200.0,16.9716,16.9877,16.9716,16.9877,31200.0
2009-10-16 12:10:00,21.06,21.09,21.06,21.08,78200.0,16.9796,17.0038,16.9796,16.9958,78200.0
2009-10-16 12:20:00,21.08,21.09,21.06,21.07,132600.0,16.9958,17.0038,16.9796,16.9877,132600.0
2009-10-16 12:30:00,21.07,21.08,21.06,21.07,89600.0,16.9877,16.9958,16.9796,16.9877,89600.0
2009-10-16 12:40:00,21.07,21.07,21.04,21.05,82000.0,16.9877,16.9877,16.9635,16.9716,82000.0
2009-10-16 12:50:00,21.05,21.07,21.05,21.06,89000.0,16.9716,16.9877,16.9716,16.9796,89000.0
2009-10-16 13:00:00,21.07,21.08,21.05,21.07,66400.0,16.9877,16.9958,16.9716,16.9877,66400.0
2009-10-16 13:10:00,21.07,21.11,21.06,21.1,141000.0,16.9877,17.02,16.9796,17.0119,141000.0
2009-10-16 13:20:00,21.11,21.16,21.1,21.15,137800.0,17.02,17.0603,17.0119,17.0522,137800.0
2009-10-16 13:30:00,21.15,21.18,21.15,21.16,128600.0,17.0522,17.0764,17.0522,17.0603,128600.0
2009-10-16 13:40:00,21.16,21.2,21.15,21.19,92500.0,17.0603,17.0925,17.0522,17.0845,92500.0
2009-10-16 13:50:00,21.2,21.2,21.16,21.16,76800.0,17.0925,17.0925,17.0603,17.0603,76800.0
2009-10-16 14:00:00,21.17,21.17,21.12,21.12,89200.0,17.0683,17.0683,17.028,17.028,89200.0
2009-10-16 14:10:00,21.11,21.14,21.11,21.14,139100.0,17.02,17.0441,17.02,17.0441,139100.0
2009-10-16 14:20:00,21.14,21.16,21.13,21.15,134600.0,17.0441,17.0603,17.0361,17.0522,134600.0
2009-10-16 14:30:00,21.14,21.16,21.13,21.15,138100.0,17.0441,17.0603,17.0361,17.0522,138100.0
2009-10-16 14:40:00,21.14,21.15,21.12,21.13,130700.0,17.0441,17.0522,17.028,17.0361,130700.0
2009-10-16 14:50:00,21.13,21.14,21.12,21.12,136000.0,17.0361,17.0441,17.028,17.028,136000.0
2009-10-16 15:00:00,21.13,21.14,21.12,21.14,48000.0,17.0361,17.0441,17.028,17.0441,48000.0
2009-10-16 15:10:00,21.14,21.16,21.12,21.13,149800.0,17.0441,17.0603,17.028,17.0361,149800.0
2009-10-16 15:20:00,21.13,21.16,21.13,21.16,145100.0,17.0361,17.0603,17.0361,17.0603,145100.0
2009-10-16 15:30:00,21.15,21.18,21.14,21.16,173400.0,17.0522,17.0764,17.0441,17.0603,173400.0
2009-10-16 15:40:00,21.17,21.19,21.14,21.14,232300.0,17.0683,17.0845,17.0441,17.0441,232300.0
2009-10-16 15:50:00,21.14,21.15,21.11,21.13,933200.0,17.0441,17.0522,17.02,17.0361,933200.0
2009-10-19 09:30:00,21.18,21.21,21.14,21.2,340700.0,17.0764,17.1006,17.0441,17.0925,340700.0
2009-10-19 09:40:00,21.2,21.23,21.15,21.18,182100.0,17.0925,17.1167,17.0522,17.0764,182100.0
2009-10-19 09:50:00,21.19,21.19,21.11,21.12,108100.0,17.0845,17.0845,17.02,17.028,108100.0
2009-10-19 10:00:00,21.12,21.15,21.1,21.15,170500.0,17.028,17.0522,17.0119,17.0522,170500.0
2009-10-19 10:10:00,21.14,21.16,21.12,21.12,188000.0,17.0441,17.0603,17.028,17.028,188000.0
2009-10-19 10:20:00,21.13,21.2,21.13,21.18,127500.0,17.0361,17.0925,17.0361,17.0764,127500.0
2009-10-19 10:30:00,21.19,21.22,21.19,21.21,431900.0,17.0845,17.1086,17.0845,17.1006,431900.0
2009-10-19 10:40:00,21.21,21.25,21.2,21.23,156700.0,17.1006,17.1328,17.0925,17.1167,156700.0
2009-10-19 10:50:00,21.23,21.26,21.23,21.25,139100.0,17.1167,17.1409,17.1167,17.1328,139100.0
2009-10-19 11:00:00,21.24,21.25,21.23,21.24,161900.0,17.1248,17.1328,17.1167,17.1248,161900.0
2009-10-19 11:10:00,21.24,21.28,21.23,21.26,136100.0,17.1248,17.157,17.1167,17.1409,136100.0
2009-10-19 11:20:00,21.26,21.3,21.25,21.3,174900.0,17.1409,17.1731,17.1328,17.1731,174900.0
2009-10-19 11:30:00,21.3,21.32,21.29,21.31,75600.0,17.1731,17.1893,17.1651,17.1812,75600.0
2009-10-19 11:40:00,21.31,21.34,21.31,21.34,132900.0,17.1812,17.2054,17.1812,17.2054,132900.0
2009-10-19 11:50:00,21.34,21.36,21.33,21.35,148100.0,17.2054,17.2215,17.1973,17.2135,148100.0
2009-10-19 12:00:00,21.35,21.36,21.33,21.35,82300.0,17.2135,17.2215,17.1973,17.2135,82300.0
2009-10-19 12:10:00,21.35,21.35,21.33,21.35,87600.0,17.2135,17.2135,17.1973,17.2135,87600.0
2009-10-19 12:20:00,21.35,21.35,21.31,21.32,92500.0,17.2135,17.2135,17.1812,17.1893,92500.0
2009-10-19 12:30:00,21.32,21.33,21.3,21.3,44500.0,17.1893,17.1973,17.1731,17.1731,44500.0
2009-10-19 12:40:00,21.31,21.32,21.3,21.32,74100.0,17.1812,17.1893,17.1731,17.1893,74100.0
2009-10-19 12:50:00,21.31,21.32,21.3,21.3,60200.0,17.1812,17.1893,17.1731,17.1731,60200.0
2009-10-19 13:00:00,21.3,21.31,21.28,21.31,182000.0,17.1731,17.1812,17.157,17.1812,182000.0
2009-10-19 13:10:00,21.31,21.32,21.29,21.29,248000.0,17.1812,17.1893,17.1651,17.1651,248000.0
2009-10-19 13:20:00,21.3,21.31,21.28,21.31,152400.0,17.1731,17.1812,17.157,17.1812,152400.0
2009-10-19 13:30:00,21.3,21.34,21.3,21.33,69600.0,17.1731,17.2054,17.1731,17.1973,69600.0
2009-10-19 13:40:00,21.32,21.33,21.29,21.3,129800.0,17.1893,17.1973,17.1651,17.1731,129800.0
2009-10-19 13:50:00,21.3,21.32,21.3,21.31,66900.0,17.1731,17.1893,17.1731,17.1812,66900.0
2009-10-19 14:00:00,21.32,21.32,21.31,21.31,66900.0,17.1893,17.1893,17.1812,17.1812,66900.0
2009-10-19 14:10:00,21.31,21.33,21.3,21.31,141000.0,17.1812,17.1973,17.1731,17.1812,141000.0
2009-10-19 14:20:00,21.32,21.32,21.3,21.31,172000.0,17.1893,17.1893,17.1731,17.1812,172000.0
2009-10-19 14:30:00,21.31,21.32,21.28,21.29,102200.0,17.1812,17.1893,17.157,17.1651,102200.0
2009-10-19 14:40:00,21.3,21.3,21.27,21.28,40800.0,17.1731,17.1731,17.149,17.157,40800.0
2009-10-19 14:50:00,21.27,21.32,21.27,21.32,69400.0,17.149,17.1893,17.149,17.1893,69400.0
2009-10-19 15:00:00,21.31,21.32,21.3,21.3,258600.0,17.1812,17.1893,17.1731,17.1731,258600.0
2009-10-19 15:10:00,21.3,21.33,21.29,21.31,298800.0,17.1731,17.1973,17.1651,17.1812,298800.0
2009-10-19 15:20:00,21.3,21.31,21.28,21.3,162300.0,17.1731,17.1812,17.157,17.1731,162300.0
2009-10-19 15:30:00,21.3,21.32,21.29,21.31,300600.0,17.1731,17.1893,17.1651,17.1812,300600.0
2009-10-19 15:40:00,21.32,21.34,21.3,21.33,944300.0,17.1893,17.2054,17.1731,17.1973,944300.0
2009-10-19 15:50:00,21.33,21.36,21.33,21.34,1351900.0,17.1973,17.2215,17.1973,17.2054,1351900.0
2009-10-20 09:30:00,21.48,21.5,21.34,21.35,676200.0,17.3183,17.3344,17.2054,17.2135,676200.0
2009-10-20 09:40:00,21.34,21.4,21.34,21.4,360200.0,17.2054,17.2538,17.2054,17.2538,360200.0
2009-10-20 09:50:00,21.4,21.41,21.35,21.39,217000.0,17.2538,17.2618,17.2135,17.2457,217000.0
2009-10-20 10:00:00,21.39,21.42,21.36,21.37,188400.0,17.2457,17.2699,17.2215,17.2296,188400.0
2009-10-20 10:10:00,21.36,21.37,21.28,21.31,223900.0,17.2215,17.2296,17.157,17.1812,223900.0
2009-10-20 10:20:00,21.31,21.35,21.3,21.32,501100.0,17.1812,17.2135,17.1731,17.1893,501100.0
2009-10-20 10:30:00,21.33,21.37,21.31,21.36,140300.0,17.1973,17.2296,17.1812,17.2215,140300.0
2009-10-20 10:40:00,21.35,21.37,21.33,21.34,922000.0,17.2135,17.2296,17.1973,17.2054,922000.0
2009-10-20 10:50:00,21.34,21.37,21.33,21.36,62900.0,17.2054,17.2296,17.1973,17.2215,62900.0
2009-10-20 11:00:00,21.35,21.37,21.34,21.34,124800.0,17.2135,17.2296,17.2054,17.2054,124800.0
2009-10-20 11:10:00,21.35,21.35,21.33,21.35,140300.0,17.2135,17.2135,17.1973,17.2135,140300.0
2009-10-20 11:20:00,21.34,21.35,21.3,21.31,140200.0,17.2054,17.2135,17.1731,17.1812,140200.0
2009-10-20 11:30:00,21.32,21.32,21.24,21.25,63400.0,17.1893,17.1893,17.1248,17.1328,63400.0
2009-10-20 11:40:00,21.26,21.27,21.22,21.25,122100.0,17.1409,17.149,17.1086,17.1328,122100.0
2009-10-20 11:50:00,21.26,21.27,21.24,21.25,72100.0,17.1409,17.149,17.1248,17.1328,72100.0
2009-10-20 12:00:00,21.24,21.25,21.19,21.22,123800.0,17.1248,17.1328,17.0845,17.1086,123800.0
2009-10-20 12:10:00,21.21,21.24,21.21,21.22,64000.0,17.1006,17.1248,17.1006,17.1086,64000.0
2009-10-20 12:20:00,21.23,21.24,21.22,21.24,37600.0,17.1167,17.1248,17.1086,17.1248,37600.0
2009-10-20 12:30:00,21.24,21.24,21.19,21.2,77200.0,17.1248,17.1248,17.0845,17.0925,77200.0
2009-10-20 12:40:00,21.2,21.22,21.18,21.21,111200.0,17.0925,17.1086,17.0764,17.1006,111200.0
2009-10-20 12:50:00,21.22,21.24,21.22,21.23,143900.0,17.1086,17.1248,17.1086,17.1167,143900.0
2009-10-20 13:00:00,21.23,21.26,21.22,21.25,145500.0,17.1167,17.1409,17.1086,17.1328,145500.0
2009-10-20 13:10:00,21.24,21.26,21.24,21.25,27300.0,17.1248,17.1409,17.1248,17.1328,27300.0
2009-10-20 13:20:00,21.25,21.25,21.23,21.25,45500.0,17.1328,17.1328,17.1167,17.1328,45500.0
2009-10-20 13:30:00,21.25,21.26,21.24,21.25,64500.0,17.1328,17.1409,17.1248,17.1328,64500.0
2009-10-20 13:40:00,21.24,21.26,21.23,21.26,184000.0,17.1248,17.1409,17.1167,17.1409,184000.0
2009-10-20 13:50:00,21.27,21.27,21.22,21.22,116700.0,17.149,17.149,17.1086,17.1086,116700.0
2009-10-20 14:00:00,21.23,21.26,21.22,21.25,108100.0,17.1167,17.1409,17.1086,17.1328,108100.0
2009-10-20 14:10:00,21.26,21.3,21.25,21.29,61500.0,17.1409,17.1731,17.1328,17.1651,61500.0
2009-10-20 14:20:00,21.29,21.3,21.25,21.27,187000.0,17.1651,17.1731,17.1328,17.149,187000.0
2009-10-20 14:30:00,21.27,21.3,21.24,21.3,133400.0,17.149,17.1731,17.1248,17.1731,133400.0
2009-10-20 14:40:00,21.29,21.3,21.27,21.28,91500.0,17.1651,17.1731,17.149,17.157,91500.0
2009-10-20 14:50:00,21.28,21.29,21.27,21.29,38500.0,17.157,17.1651,17.149,17.1651,38500.0
2009-10-20 15:00:00,21.29,21.3,21.25,21.26,97800.0,17.1651,17.1731,17.1328,17.1409,97800.0
2009-10-20 15:10:00,21.25,21.27,21.24,21.27,84900.0,17.1328,17.149,17.1248,17.149,84900.0
2009-10-20 15:20:00,21.26,21.28,21.25,21.27,67400.0,17.1409,17.157,17.1328,17.149,67400.0
2009-10-20 15:30:00,21.28,21.31,21.27,21.29,167100.0,17.157,17.1812,17.149,17.1651,167100.0
2009-10-20 15:40:00,21.3,21.33,21.29,21.33,247500.0,17.1731,17.1973,17.1651,17.1973,247500.0
2009-10-20 15:50:00,21.33,21.33,21.3,21.32,401400.0,17.1973,17.1973,17.1731,17.1893,401400.0
2009-10-21 09:30:00,21.32,21.46,21.29,21.43,632900.0,17.1893,17.3021,17.1651,17.278,632900.0
2009-10-21 09:40:00,21.43,21.47,21.42,21.46,218800.0,17.278,17.3102,17.2699,17.3021,218800.0
2009-10-21 09:50:00,21.46,21.53,21.45,21.5,270900.0,17.3021,17.3586,17.2941,17.3344,270900.0
2009-10-21 10:00:00,21.5,21.56,21.49,21.55,456800.0,17.3344,17.3828,17.3263,17.3747,456800.0
2009-10-21 10:10:00,21.56,21.57,21.52,21.55,182400.0,17.3828,17.3908,17.3505,17.3747,182400.0
2009-10-21 10:20:00,21.55,21.56,21.54,21.56,109000.0,17.3747,17.3828,17.3666,17.3828,109000.0
2009-10-21 10:30:00,21.56,21.58,21.53,21.57,192100.0,17.3828,17.3989,17.3586,17.3908,192100.0
2009-10-21 10:40:00,21.57,21.63,21.56,21.57,298800.0,17.3908,17.4392,17.3828,17.3908,298800.0
2009-10-21 10:50:00,21.57,21.59,21.54,21.54,146200.0,17.3908,17.407,17.3666,17.3666,146200.0
2009-10-21 11:00:00,21.53,21.55,21.51,21.53,120600.0,17.3586,17.3747,17.3425,17.3586,120600.0
2009-10-21 11:10:00,21.54,21.54,21.48,21.5,283300.0,17.3666,17.3666,17.3183,17.3344,283300.0
2009-10-21 11:20:00,21.5,21.51,21.49,21.51,74200.0,17.3344,17.3425,17.3263,17.3425,74200.0
2009-10-21 11:30:00,21.52,21.52,21.48,21.51,112900.0,17.3505,17.3505,17.3183,17.3425,112900.0
2009-10-21 11:40:00,21.5,21.51,21.45,21.46,46600.0,17.3344,17.3425,17.2941,17.3021,46600.0
2009-10-21 11:50:00,21.45,21.46,21.44,21.45,68200.0,17.2941,17.3021,17.286,17.2941,68200.0
2009-10-21 12:00:00,21.45,21.48,21.45,21.46,85100.0,17.2941,17.3183,17.2941,17.3021,85100.0
2009-10-21 12:10:00,21.46,21.46,21.42,21.44,256400.0,17.3021,17.3021,17.2699,17.286,256400.0
2009-10-21 12:20:00,21.45,21.46,21.43,21.46,84100.0,17.2941,17.3021,17.278,17.3021,84100.0
2009-10-21 12:30:00,21.46,21.47,21.44,21.46,81100.0,17.3021,17.3102,17.286,17.3021,81100.0
2009-10-21 12:40:00,21.46,21.48,21.45,21.48,59800.0,17.3021,17.3183,17.2941,17.3183,59800.0
2009-10-21 12:50:00,21.48,21.49,21.47,21.48,89600.0,17.3183,17.3263,17.3102,17.3183,89600.0
2009-10-21 13:00:00,21.48,21.48,21.45,21.46,342200.0,17.3183,17.3183,17.2941,17.3021,342200.0
2009-10-21 13:10:00,21.46,21.49,21.45,21.49,102800.0,17.3021,17.3263,17.2941,17.3263,102800.0
2009-10-21 13:20:00,21.49,21.49,21.47,21.48,45500.0,17.3263,17.3263,17.3102,17.3183,45500.0
2009-10-21 13:30:00,21.47,21.48,21.44,21.48,66000.0,17.3102,17.3183,17.286,17.3183,66000.0
2009-10-21 13:40:00,21.48,21.48,21.45,21.47,50900.0,17.3183,17.3183,17.2941,17.3102,50900.0
2009-10-21 13:50:00,21.47,21.51,21.46,21.5,97300.0,17.3102,17.3425,17.3021,17.3344,97300.0
2009-10-21 14:00:00,21.5,21.51,21.47,21.51,218600.0,17.3344,17.3425,17.3102,17.3425,218600.0
2009-10-21 14:10:00,21.51,21.51,21.44,21.45,115900.0,17.3425,17.3425,17.286,17.2941,115900.0
2009-10-21 14:20:00,21.45,21.48,21.44,21.47,93100.0,17.2941,17.3183,17.286,17.3102,93100.0
2009-10-21 14:30:00,21.46,21.47,21.43,21.45,118600.0,17.3021,17.3102,17.278,17.2941,118600.0
2009-10-21 14:40:00,21.45,21.5,21.45,21.5,87400.0,17.2941,17.3344,17.2941,17.3344,87400.0
2009-10-21 14:50:00,21.5,21.51,21.47,21.5,66600.0,17.3344,17.3425,17.3102,17.3344,66600.0
2009-10-21 15:00:00,21.49,21.5,21.48,21.48,110000.0,17.3263,17.3344,17.3183,17.3183,110000.0
2009-10-21 15:10:00,21.48,21.51,21.46,21.47,145100.0,17.3183,17.3425,17.3021,17.3102,145100.0
2009-10-21 15:20:00,21.47,21.48,21.37,21.37,514100.0,17.3102,17.3183,17.2296,17.2296,514100.0
2009-10-21 15:30:00,21.38,21.38,21.28,21.33,377700.0,17.2376,17.2376,17.157,17.1973,377700.0
2009-10-21 15:40:00,21.33,21.33,21.23,21.27,623800.0,17.1973,17.1973,17.1167,17.149,623800.0
2009-10-21 15:50:00,21.28,21.3,21.25,21.28,1900100.0,17.157,17.1731,17.1328,17.157,1900100.0
2009-10-22 09:30:00,21.3,21.36,21.23,21.31,372500.0,17.1731,17.2215,17.1167,17.1812,372500.0
2009-10-22 09:40:00,21.32,21.35,21.2,21.21,294700.0,17.1893,17.2135,17.0925,17.1006,294700.0
2009-10-22 09:50:00,21.21,21.24,21.17,21.21,285800.0,17.1006,17.1248,17.0683,17.1006,285800.0
2009-10-22 10:00:00,21.22,21.22,21.14,21.2,220000.0,17.1086,17.1086,17.0441,17.0925,220000.0
2009-10-22 10:10:00,21.19,21.21,21.18,21.21,219000.0,17.0845,17.1006,17.0764,17.1006,219000.0
2009-10-22 10:20:00,21.2,21.26,21.19,21.24,232400.0,17.0925,17.1409,17.0845,17.1248,232400.0
2009-10-22 10:30:00,21.24,21.25,21.19,21.2,282800.0,17.1248,17.1328,17.0845,17.0925,282800.0
2009-10-22 10:40:00,21.2,21.23,21.17,21.17,145700.0,17.0925,17.1167,17.0683,17.0683,145700.0
2009-10-22 10:50:00,21.18,21.25,21.18,21.24,236400.0,17.0764,17.1328,17.0764,17.1248,236400.0
2009-10-22 11:00:00,21.24,21.27,21.24,21.26,133000.0,17.1248,17.149,17.1248,17.1409,133000.0
2009-10-22 11:10:00,21.26,21.28,21.25,21.25,109400.0,17.1409,17.157,17.1328,17.1328,109400.0
2009-10-22 11:20:00,21.24,21.27,21.24,21.25,66700.0,17.1248,17.149,17.1248,17.1328,66700.0
2009-10-22 11:30:00,21.25,21.26,21.23,21.25,50400.0,17.1328,17.1409,17.1167,17.1328,50400.0
2009-10-22 11:40:00,21.25,21.28,21.25,21.27,60400.0,17.1328,17.157,17.1328,17.149,60400.0
2009-10-22 11:50:00,21.28,21.28,21.22,21.22,87500.0,17.157,17.157,17.1086,17.1086,87500.0
2009-10-22 12:00:00,21.23,21.26,21.22,21.25,44200.0,17.1167,17.1409,17.1086,17.1328,44200.0
2009-10-22 12:10:00,21.26,21.26,21.25,21.25,47000.0,17.1409,17.1409,17.1328,17.1328,47000.0
2009-10-22 12:20:00,21.24,21.25,21.22,21.22,39300.0,17.1248,17.1328,17.1086,17.1086,39300.0
2009-10-22 12:30:00,21.22,21.26,21.22,21.25,141300.0,17.1086,17.1409,17.1086,17.1328,141300.0
2009-10-22 12:40:00,21.25,21.3,21.25,21.29,229600.0,17.1328,17.1731,17.1328,17.1651,229600.0
2009-10-22 12:50:00,21.29,21.29,21.27,21.28,220000.0,17.1651,17.1651,17.149,17.157,220000.0
2009-10-22 13:00:00,21.28,21.3,21.27,21.29,77500.0,17.157,17.1731,17.149,17.1651,77500.0
2009-10-22 13:10:00,21.29,21.29,21.26,21.27,125800.0,17.1651,17.1651,17.1409,17.149,125800.0
2009-10-22 13:20:00,21.27,21.29,21.26,21.29,113400.0,17.149,17.1651,17.1409,17.1651,113400.0
2009-10-22 13:30:00,21.29,21.29,21.26,21.27,130600.0,17.1651,17.1651,17.1409,17.149,130600.0
2009-10-22 13:40:00,21.26,21.27,21.22,21.23,656300.0,17.1409,17.149,17.1086,17.1167,656300.0
2009-10-22 13:50:00,21.24,21.27,21.23,21.26,292300.0,17.1248,17.149,17.1167,17.1409,292300.0
2009-10-22 14:00:00,21.26,21.31,21.26,21.3,449500.0,17.1409,17.1812,17.1409,17.1731,449500.0
2009-10-22 14:10:00,21.31,21.37,21.3,21.36,309300.0,17.1812,17.2296,17.1731,17.2215,309300.0
2009-10-22 14:20:00,21.35,21.39,21.35,21.38,228200.0,17.2135,17.2457,17.2135,17.2376,228200.0
2009-10-22 14:30:00,21.39,21.41,21.38,21.4,255100.0,17.2457,17.2618,17.2376,17.2538,255100.0
2009-10-22 14:40:00,21.4,21.4,21.37,21.37,237100.0,17.2538,17.2538,17.2296,17.2296,237100.0
2009-10-22 14:50:00,21.37,21.39,21.36,21.39,496600.0,17.2296,17.2457,17.2215,17.2457,496600.0
2009-10-22 15:00:00,21.39,21.42,21.38,21.39,397000.0,17.2457,17.2699,17.2376,17.2457,397000.0
2009-10-22 15:10:00,21.39,21.43,21.37,21.42,860400.0,17.2457,17.278,17.2296,17.2699,860400.0
2009-10-22 15:20:00,21.42,21.45,21.42,21.44,403600.0,17.2699,17.2941,17.2699,17.286,403600.0
2009-10-22 15:30:00,21.44,21.44,21.39,21.4,182100.0,17.286,17.286,17.2457,17.2538,182100.0
2009-10-22 15:40:00,21.4,21.41,21.38,21.4,169600.0,17.2538,17.2618,17.2376,17.2538,169600.0
2009-10-22 15:50:00,21.4,21.42,21.37,21.39,607200.0,17.2538,17.2699,17.2296,17.2457,607200.0
2009-10-23 09:30:00,21.67,21.7,21.59,21.62,975700.0,17.4715,17.4956,17.407,17.4311,975700.0
2009-10-23 09:40:00,21.62,21.62,21.55,21.57,1137800.0,17.4311,17.4311,17.3747,17.3908,1137800.0
2009-10-23 09:50:00,21.57,21.61,21.55,21.61,401900.0,17.3908,17.4231,17.3747,17.4231,401900.0
2009-10-23 10:00:00,21.61,21.65,21.47,21.49,927800.0,17.4231,17.4553,17.3102,17.3263,927800.0
2009-10-23 10:10:00,21.5,21.53,21.46,21.53,217500.0,17.3344,17.3586,17.3021,17.3586,217500.0
2009-10-23 10:20:00,21.53,21.55,21.49,21.52,149000.0,17.3586,17.3747,17.3263,17.3505,149000.0
2009-10-23 10:30:00,21.51,21.51,21.45,21.48,251800.0,17.3425,17.3425,17.2941,17.3183,251800.0
2009-10-23 10:40:00,21.48,21.48,21.43,21.45,106000.0,17.3183,17.3183,17.278,17.2941,106000.0
2009-10-23 10:50:00,21.44,21.45,21.35,21.35,1293600.0,17.286,17.2941,17.2135,17.2135,1293600.0
2009-10-23 11:00:00,21.35,21.42,21.35,21.42,270400.0,17.2135,17.2699,17.2135,17.2699,270400.0
2009-10-23 11:10:00,21.43,21.43,21.34,21.35,729600.0,17.278,17.278,17.2054,17.2135,729600.0
2009-10-23 11:20:00,21.35,21.36,21.33,21.35,1083200.0,17.2135,17.2215,17.1973,17.2135,1083200.0
2009-10-23 11:30:00,21.35,21.39,21.34,21.37,527500.0,17.2135,17.2457,17.2054,17.2296,527500.0
2009-10-23 11:40:00,21.36,21.4,21.36,21.4,81300.0,17.2215,17.2538,17.2215,17.2538,81300.0
2009-10-23 11:50:00,21.4,21.43,21.4,21.41,338100.0,17.2538,17.278,17.2538,17.2618,338100.0
2009-10-23 12:00:00,21.41,21.44,21.4,21.42,570500.0,17.2618,17.286,17.2538,17.2699,570500.0
2009-10-23 12:10:00,21.43,21.43,21.4,21.42,473100.0,17.278,17.278,17.2538,17.2699,473100.0
2009-10-23 12:20:00,21.41,21.42,21.39,21.4,290000.0,17.2618,17.2699,17.2457,17.2538,290000.0
2009-10-23 12:30:00,21.4,21.42,21.38,21.41,217200.0,17.2538,17.2699,17.2376,17.2618,217200.0
2009-10-23 12:40:00,21.41,21.44,21.4,21.44,93000.0,17.2618,17.286,17.2538,17.286,93000.0
2009-10-23 12:50:00,21.44,21.44,21.38,21.38,71500.0,17.286,17.286,17.2376,17.2376,71500.0
2009-10-23 13:00:00,21.38,21.39,21.36,21.38,90200.0,17.2376,17.2457,17.2215,17.2376,90200.0
2009-10-23 13:10:00,21.38,21.4,21.37,21.39,119700.0,17.2376,17.2538,17.2296,17.2457,119700.0
2009-10-23 13:20:00,21.39,21.39,21.33,21.34,162400.0,17.2457,17.2457,17.1973,17.2054,162400.0
2009-10-23 13:30:00,21.33,21.34,21.26,21.28,487100.0,17.1973,17.2054,17.1409,17.157,487100.0
2009-10-23 13:40:00,21.28,21.3,21.27,21.3,521900.0,17.157,17.1731,17.149,17.1731,521900.0
2009-10-23 13:50:00,21.3,21.33,21.29,21.3,517500.0,17.1731,17.1973,17.1651,17.1731,517500.0
2009-10-23 14:00:00,21.3,21.31,21.26,21.29,441100.0,17.1731,17.1812,17.1409,17.1651,441100.0
2009-10-23 14:10:00,21.29,21.32,21.29,21.32,355000.0,17.1651,17.1893,17.1651,17.1893,355000.0
2009-10-23 14:20:00,21.32,21.36,21.31,21.33,293300.0,17.1893,17.2215,17.1812,17.1973,293300.0
2009-10-23 14:30:00,21.33,21.34,21.3,21.34,89600.0,17.1973,17.2054,17.1731,17.2054,89600.0
2009-10-23 14:40:00,21.34,21.35,21.31,21.32,68600.0,17.2054,17.2135,17.1812,17.1893,68600.0
2009-10-23 14:50:00,21.32,21.33,21.28,21.3,152600.0,17.1893,17.1973,17.157,17.1731,152600.0
2009-10-23 15:00:00,21.3,21.32,21.27,21.3,179400.0,17.1731,17.1893,17.149,17.1731,179400.0
2009-10-23 15:10:00,21.29,21.34,21.29,21.31,168800.0,17.1651,17.2054,17.1651,17.1812,168800.0
2009-10-23 15:20:00,21.31,21.32,21.27,21.29,129600.0,17.1812,17.1893,17.149,17.1651,129600.0
2009-10-23 15:30:00,21.3,21.3,21.24,21.25,265400.0,17.1731,17.1731,17.1248,17.1328,265400.0
2009-10-23 15:40:00,21.26,21.31,21.24,21.31,319000.0,17.1409,17.1812,17.1248,17.1812,319000.0
2009-10-23 15:50:00,21.31,21.33,21.29,21.3,804900.0,17.1812,17.1973,17.1651,17.1731,804900.0
2009-10-26 09:30:00,21.38,21.44,21.31,21.43,186200.0,17.2376,17.286,17.1812,17.278,186200.0
2009-10-26 09:40:00,21.44,21.54,21.42,21.5,417100.0,17.286,17.3666,17.2699,17.3344,417100.0
2009-10-26 09:50:00,21.5,21.55,21.5,21.53,357500.0,17.3344,17.3747,17.3344,17.3586,357500.0
2009-10-26 10:00:00,21.53,21.58,21.52,21.55,206000.0,17.3586,17.3989,17.3505,17.3747,206000.0
2009-10-26 10:10:00,21.55,21.59,21.55,21.56,156700.0,17.3747,17.407,17.3747,17.3828,156700.0
2009-10-26 10:20:00,21.57,21.58,21.55,21.55,109600.0,17.3908,17.3989,17.3747,17.3747,109600.0
2009-10-26 10:30:00,21.54,21.56,21.52,21.54,443700.0,17.3666,17.3828,17.3505,17.3666,443700.0
2009-10-26 10:40:00,21.54,21.56,21.52,21.56,107900.0,17.3666,17.3828,17.3505,17.3828,107900.0
2009-10-26 10:50:00,21.56,21.56,21.52,21.56,87400.0,17.3828,17.3828,17.3505,17.3828,87400.0
2009-10-26 11:00:00,21.56,21.59,21.55,21.59,321300.0,17.3828,17.407,17.3747,17.407,321300.0
2009-10-26 11:10:00,21.59,21.59,21.51,21.51,366900.0,17.407,17.407,17.3425,17.3425,366900.0
2009-10-26 11:20:00,21.52,21.54,21.49,21.49,341700.0,17.3505,17.3666,17.3263,17.3263,341700.0
2009-10-26 11:30:00,21.49,21.49,21.29,21.35,689000.0,17.3263,17.3263,17.1651,17.2135,689000.0
2009-10-26 11:40:00,21.34,21.35,21.28,21.3,537900.0,17.2054,17.2135,17.157,17.1731,537900.0
2009-10-26 11:50:00,21.31,21.32,21.19,21.2,271800.0,17.1812,17.1893,17.0845,17.0925,271800.0
2009-10-26 12:00:00,21.19,21.23,21.14,21.2,272100.0,17.0845,17.1167,17.0441,17.0925,272100.0
2009-10-26 12:10:00,21.2,21.26,21.19,21.25,189400.0,17.0925,17.1409,17.0845,17.1328,189400.0
2009-10-26 12:20:00,21.26,21.26,21.23,21.24,217200.0,17.1409,17.1409,17.1167,17.1248,217200.0
2009-10-26 12:30:00,21.24,21.24,21.2,21.24,85900.0,17.1248,17.1248,17.0925,17.1248,85900.0
2009-10-26 12:40:00,21.25,21.25,21.22,21.22,233100.0,17.1328,17.1328,17.1086,17.1086,233100.0
2009-10-26 12:50:00,21.22,21.3,21.22,21.26,214000.0,17.1086,17.1731,17.1086,17.1409,214000.0
2009-10-26 13:00:00,21.27,21.28,21.24,21.25,51300.0,17.149,17.157,17.1248,17.1328,51300.0
2009-10-26 13:10:00,21.25,21.25,21.2,21.2,669100.0,17.1328,17.1328,17.0925,17.0925,669100.0
2009-10-26 13:20:00,21.19,21.22,21.18,21.2,327600.0,17.0845,17.1086,17.0764,17.0925,327600.0
2009-10-26 13:30:00,21.22,21.25,21.21,21.25,172800.0,17.1086,17.1328,17.1006,17.1328,172800.0
2009-10-26 13:40:00,21.25,21.28,21.24,21.24,133300.0,17.1328,17.157,17.1248,17.1248,133300.0
2009-10-26 13:50:00,21.24,21.25,21.22,21.23,141800.0,17.1248,17.1328,17.1086,17.1167,141800.0
2009-10-26 14:00:00,21.23,21.26,21.22,21.23,58700.0,17.1167,17.1409,17.1086,17.1167,58700.0
2009-10-26 14:10:00,21.24,21.24,21.18,21.2,109700.0,17.1248,17.1248,17.0764,17.0925,109700.0
2009-10-26 14:20:00,21.19,21.22,21.18,21.21,492500.0,17.0845,17.1086,17.0764,17.1006,492500.0
2009-10-26 14:30:00,21.21,21.21,21.15,21.2,300400.0,17.1006,17.1006,17.0522,17.0925,300400.0
2009-10-26 14:40:00,21.2,21.2,21.15,21.15,116800.0,17.0925,17.0925,17.0522,17.0522,116800.0
2009-10-26 14:50:00,21.15,21.24,21.15,21.21,187500.0,17.0522,17.1248,17.0522,17.1006,187500.0
2009-10-26 15:00:00,21.21,21.24,21.19,21.21,232500.0,17.1006,17.1248,17.0845,17.1006,232500.0
2009-10-26 15:10:00,21.2,21.23,21.18,21.21,65500.0,17.0925,17.1167,17.0764,17.1006,65500.0
2009-10-26 15:20:00,21.2,21.22,21.17,21.18,384900.0,17.0925,17.1086,17.0683,17.0764,384900.0
2009-10-26 15:30:00,21.18,21.22,21.17,21.19,157900.0,17.0764,17.1086,17.0683,17.0845,157900.0
2009-10-26 15:40:00,21.18,21.28,21.18,21.27,281300.0,17.0764,17.157,17.0764,17.149,281300.0
2009-10-26 15:50:00,21.27,21.28,21.2,21.2,776300.0,17.149,17.157,17.0925,17.0925,776300.0
2009-10-27 09:30:00,21.2,21.32,21.2,21.29,345300.0,17.0925,17.1893,17.0925,17.1651,345300.0
2009-10-27 09:40:00,21.29,21.3,21.22,21.27,246500.0,17.1651,17.1731,17.1086,17.149,246500.0
2009-10-27 09:50:00,21.27,21.3,21.21,21.21,336000.0,17.149,17.1731,17.1006,17.1006,336000.0
2009-10-27 10:00:00,21.21,21.21,21.03,21.08,979500.0,17.1006,17.1006,16.9555,16.9958,979500.0
2009-10-27 10:10:00,21.08,21.14,21.07,21.12,216000.0,16.9958,17.0441,16.9877,17.028,216000.0
2009-10-27 10:20:00,21.13,21.19,21.09,21.19,207900.0,17.0361,17.0845,17.0038,17.0845,207900.0
2009-10-27 10:30:00,21.19,21.21,21.16,21.2,344900.0,17.0845,17.1006,17.0603,17.0925,344900.0
2009-10-27 10:40:00,21.2,21.3,21.2,21.26,233600.0,17.0925,17.1731,17.0925,17.1409,233600.0
2009-10-27 10:50:00,21.27,21.27,21.17,21.21,166800.0,17.149,17.149,17.0683,17.1006,166800.0
2009-10-27 11:00:00,21.22,21.23,21.14,21.17,176800.0,17.1086,17.1167,17.0441,17.0683,176800.0
2009-10-27 11:10:00,21.17,21.19,21.15,21.16,202900.0,17.0683,17.0845,17.0522,17.0603,202900.0
2009-10-27 11:20:00,21.17,21.22,21.16,21.21,163100.0,17.0683,17.1086,17.0603,17.1006,163100.0
2009-10-27 11:30:00,21.22,21.22,21.18,21.21,117400.0,17.1086,17.1086,17.0764,17.1006,117400.0
2009-10-27 11:40:00,21.21,21.21,21.16,21.19,154100.0,17.1006,17.1006,17.0603,17.0845,154100.0
2009-10-27 11:50:00,21.2,21.22,21.19,21.2,116400.0,17.0925,17.1086,17.0845,17.0925,116400.0
2009-10-27 12:00:00,21.21,21.22,21.17,21.18,112200.0,17.1006,17.1086,17.0683,17.0764,112200.0
2009-10-27 12:10:00,21.18,21.18,21.16,21.18,56500.0,17.0764,17.0764,17.0603,17.0764,56500.0
2009-10-27 12:20:00,21.18,21.18,21.14,21.14,45500.0,17.0764,17.0764,17.0441,17.0441,45500.0
2009-10-27 12:30:00,21.15,21.16,21.13,21.14,81500.0,17.0522,17.0603,17.0361,17.0441,81500.0
2009-10-27 12:40:00,21.14,21.17,21.14,21.15,93900.0,17.0441,17.0683,17.0441,17.0522,93900.0
2009-10-27 12:50:00,21.16,21.16,21.1,21.11,196200.0,17.0603,17.0603,17.0119,17.02,196200.0
2009-10-27 13:00:00,21.11,21.14,21.07,21.09,180500.0,17.02,17.0441,16.9877,17.0038,180500.0
2009-10-27 13:10:00,21.09,21.12,21.06,21.06,206300.0,17.0038,17.028,16.9796,16.9796,206300.0
2009-10-27 13:20:00,21.06,21.07,21.01,21.02,346600.0,16.9796,16.9877,16.9393,16.9474,346600.0
2009-10-27 13:30:00,21.02,21.04,21.0,21.03,207600.0,16.9474,16.9635,16.9313,16.9555,207600.0
2009-10-27 13:40:00,21.02,21.07,21.02,21.06,142900.0,16.9474,16.9877,16.9474,16.9796,142900.0
2009-10-27 13:50:00,21.07,21.07,21.03,21.05,94400.0,16.9877,16.9877,16.9555,16.9716,94400.0
2009-10-27 14:00:00,21.04,21.04,21.02,21.03,76900.0,16.9635,16.9635,16.9474,16.9555,76900.0
2009-10-27 14:10:00,21.02,21.1,21.02,21.09,206700.0,16.9474,17.0119,16.9474,17.0038,206700.0
2009-10-27 14:20:00,21.09,21.11,21.07,21.09,194400.0,17.0038,17.02,16.9877,17.0038,194400.0
2009-10-27 14:30:00,21.09,21.1,21.05,21.05,162300.0,17.0038,17.0119,16.9716,16.9716,162300.0
2009-10-27 14:40:00,21.05,21.08,21.04,21.08,119600.0,16.9716,16.9958,16.9635,16.9958,119600.0
2009-10-27 14:50:00,21.08,21.15,21.08,21.13,128600.0,16.9958,17.0522,16.9958,17.0361,128600.0
2009-10-27 15:00:00,21.13,21.14,21.1,21.1,129400.0,17.0361,17.0441,17.0119,17.0119,129400.0
2009-10-27 15:10:00,21.1,21.12,21.08,21.12,63600.0,17.0119,17.028,16.9958,17.028,63600.0
2009-10-27 15:20:00,21.12,21.12,21.08,21.1,126900.0,17.028,17.028,16.9958,17.0119,126900.0
2009-10-27 15:30:00,21.1,21.12,21.03,21.04,248400.0,17.0119,17.028,16.9555,16.9635,248400.0
2009-10-27 15:40:00,21.03,21.1,21.03,21.07,334700.0,16.9555,17.0119,16.9555,16.9877,334700.0
2009-10-27 15:50:00,21.08,21.1,21.03,21.06,572900.0,16.9958,17.0119,16.9555,16.9796,572900.0
2009-10-28 09:30:00,20.94,21.07,20.93,21.05,443200.0,16.8829,16.9877,16.8748,16.9716,443200.0
2009-10-28 09:40:00,21.05,21.12,21.03,21.06,407000.0,16.9716,17.028,16.9555,16.9796,407000.0
2009-10-28 09:50:00,21.06,21.1,21.04,21.06,158800.0,16.9796,17.0119,16.9635,16.9796,158800.0
2009-10-28 10:00:00,21.05,21.06,20.98,21.06,330900.0,16.9716,16.9796,16.9151,16.9796,330900.0
2009-10-28 10:10:00,21.06,21.1,21.02,21.04,156200.0,16.9796,17.0119,16.9474,16.9635,156200.0
2009-10-28 10:20:00,21.04,21.05,20.99,21.01,82500.0,16.9635,16.9716,16.9232,16.9393,82500.0
2009-10-28 10:30:00,21.0,21.05,20.99,21.03,326100.0,16.9313,16.9716,16.9232,16.9555,326100.0
2009-10-28 10:40:00,21.03,21.03,20.94,20.95,181300.0,16.9555,16.9555,16.8829,16.891,181300.0
2009-10-28 10:50:00,20.94,20.94,20.84,20.91,437700.0,16.8829,16.8829,16.8023,16.8587,437700.0
2009-10-28 11:00:00,20.91,20.92,20.87,20.92,330900.0,16.8587,16.8668,16.8265,16.8668,330900.0
2009-10-28 11:10:00,20.92,20.97,20.9,20.97,355900.0,16.8668,16.9071,16.8506,16.9071,355900.0
2009-10-28 11:20:00,20.97,21.0,20.94,20.98,99400.0,16.9071,16.9313,16.8829,16.9151,99400.0
2009-10-28 11:30:00,20.98,20.99,20.96,20.98,461000.0,16.9151,16.9232,16.899,16.9151,461000.0
2009-10-28 11:40:00,20.97,20.98,20.94,20.95,175900.0,16.9071,16.9151,16.8829,16.891,175900.0
2009-10-28 11:50:00,20.94,20.98,20.94,20.96,61900.0,16.8829,16.9151,16.8829,16.899,61900.0
2009-10-28 12:00:00,20.96,20.99,20.96,20.98,102400.0,16.899,16.9232,16.899,16.9151,102400.0
2009-10-28 12:10:00,20.98,20.98,20.94,20.94,336100.0,16.9151,16.9151,16.8829,16.8829,336100.0
2009-10-28 12:20:00,20.94,20.94,20.87,20.91,379400.0,16.8829,16.8829,16.8265,16.8587,379400.0
2009-10-28 12:30:00,20.89,20.91,20.87,20.88,128700.0,16.8426,16.8587,16.8265,16.8345,128700.0
2009-10-28 12:40:00,20.89,20.91,20.87,20.9,105500.0,16.8426,16.8587,16.8265,16.8506,105500.0
2009-10-28 12:50:00,20.9,20.9,20.82,20.86,238200.0,16.8506,16.8506,16.7861,16.8184,238200.0
2009-10-28 13:00:00,20.85,20.92,20.84,20.9,142500.0,16.8103,16.8668,16.8023,16.8506,142500.0
2009-10-28 13:10:00,20.9,20.97,20.89,20.94,238600.0,16.8506,16.9071,16.8426,16.8829,238600.0
2009-10-28 13:20:00,20.93,20.97,20.92,20.92,95600.0,16.8748,16.9071,16.8668,16.8668,95600.0
2009-10-28 13:30:00,20.93,20.95,20.92,20.92,72700.0,16.8748,16.891,16.8668,16.8668,72700.0
2009-10-28 13:40:00,20.92,20.95,20.92,20.93,185600.0,16.8668,16.891,16.8668,16.8748,185600.0
2009-10-28 13:50:00,20.93,20.93,20.9,20.91,93500.0,16.8748,16.8748,16.8506,16.8587,93500.0
2009-10-28 14:00:00,20.91,20.92,20.88,20.91,268600.0,16.8587,16.8668,16.8345,16.8587,268600.0
2009-10-28 14:10:00,20.91,20.92,20.88,20.88,143500.0,16.8587,16.8668,16.8345,16.8345,143500.0
2009-10-28 14:20:00,20.88,20.88,20.84,20.85,141100.0,16.8345,16.8345,16.8023,16.8103,141100.0
2009-10-28 14:30:00,20.85,20.88,20.82,20.83,135400.0,16.8103,16.8345,16.7861,16.7942,135400.0
2009-10-28 14:40:00,20.82,20.87,20.82,20.87,187400.0,16.7861,16.8265,16.7861,16.8265,187400.0
2009-10-28 14:50:00,20.88,20.9,20.86,20.86,201400.0,16.8345,16.8506,16.8184,16.8184,201400.0
2009-10-28 15:00:00,20.86,20.89,20.84,20.88,232800.0,16.8184,16.8426,16.8023,16.8345,232800.0
2009-10-28 15:10:00,20.88,20.88,20.81,20.85,237400.0,16.8345,16.8345,16.7781,16.8103,237400.0
2009-10-28 15:20:00,20.85,20.86,20.8,20.82,405400.0,16.8103,16.8184,16.77,16.7861,405400.0
2009-10-28 15:30:00,20.83,20.84,20.76,20.78,335400.0,16.7942,16.8023,16.7378,16.7539,335400.0
2009-10-28 15:40:00,20.78,20.84,20.77,20.84,437400.0,16.7539,16.8023,16.7458,16.8023,437400.0
2009-10-28 15:50:00,20.84,20.85,20.78,20.78,1098200.0,16.8023,16.8103,16.7539,16.7539,1098200.0
2009-10-29 09:30:00,20.97,20.98,20.9,20.96,414100.0,16.9071,16.9151,16.8506,16.899,414100.0
2009-10-29 09:40:00,20.95,20.96,20.86,20.92,378600.0,16.891,16.899,16.8184,16.8668,378600.0
2009-10-29 09:50:00,20.92,20.95,20.89,20.95,782500.0,16.8668,16.891,16.8426,16.891,782500.0
2009-10-29 10:00:00,20.95,21.04,20.93,21.03,1129200.0,16.891,16.9635,16.8748,16.9555,1129200.0
2009-10-29 10:10:00,21.03,21.03,20.98,21.01,482300.0,16.9555,16.9555,16.9151,16.9393,482300.0
2009-10-29 10:20:00,21.0,21.05,20.98,20.98,625200.0,16.9313,16.9716,16.9151,16.9151,625200.0
2009-10-29 10:30:00,20.98,21.01,20.95,20.99,458100.0,16.9151,16.9393,16.891,16.9232,458100.0
2009-10-29 10:40:00,21.0,21.01,20.97,21.01,224600.0,16.9313,16.9393,16.9071,16.9393,224600.0
2009-10-29 10:50:00,21.01,21.02,21.0,21.02,215300.0,16.9393,16.9474,16.9313,16.9474,215300.0
2009-10-29 11:00:00,21.02,21.05,21.01,21.01,553600.0,16.9474,16.9716,16.9393,16.9393,553600.0
2009-10-29 11:10:00,21.01,21.04,20.99,21.0,109300.0,16.9393,16.9635,16.9232,16.9313,109300.0
2009-10-29 11:20:00,21.01,21.03,21.0,21.01,54000.0,16.9393,16.9555,16.9313,16.9393,54000.0
2009-10-29 11:30:00,21.02,21.04,21.01,21.02,211600.0,16.9474,16.9635,16.9393,16.9474,211600.0
2009-10-29 11:40:00,21.02,21.02,20.98,21.0,155900.0,16.9474,16.9474,16.9151,16.9313,155900.0
2009-10-29 11:50:00,21.0,21.01,20.99,21.01,23900.0,16.9313,16.9393,16.9232,16.9393,23900.0
2009-10-29 12:00:00,21.01,21.02,20.99,21.02,80400.0,16.9393,16.9474,16.9232,16.9474,80400.0
2009-10-29 12:10:00,21.03,21.03,21.01,21.02,42800.0,16.9555,16.9555,16.9393,16.9474,42800.0
2009-10-29 12:20:00,21.02,21.05,21.01,21.02,93700.0,16.9474,16.9716,16.9393,16.9474,93700.0
2009-10-29 12:30:00,21.03,21.08,21.02,21.07,222900.0,16.9555,16.9958,16.9474,16.9877,222900.0
2009-10-29 12:40:00,21.07,21.09,21.06,21.08,66000.0,16.9877,17.0038,16.9796,16.9958,66000.0
2009-10-29 12:50:00,21.08,21.09,21.06,21.06,58600.0,16.9958,17.0038,16.9796,16.9796,58600.0
2009-10-29 13:00:00,21.07,21.08,21.05,21.07,48500.0,16.9877,16.9958,16.9716,16.9877,48500.0
2009-10-29 13:10:00,21.08,21.08,21.05,21.08,39400.0,16.9958,16.9958,16.9716,16.9958,39400.0
2009-10-29 13:20:00,21.08,21.09,21.07,21.07,67800.0,16.9958,17.0038,16.9877,16.9877,67800.0
2009-10-29 13:30:00,21.08,21.1,21.08,21.1,61300.0,16.9958,17.0119,16.9958,17.0119,61300.0
2009-10-29 13:40:00,21.1,21.12,21.1,21.11,107400.0,17.0119,17.028,17.0119,17.02,107400.0
2009-10-29 13:50:00,21.11,21.13,21.11,21.11,264800.0,17.02,17.0361,17.02,17.02,264800.0
2009-10-29 14:00:00,21.11,21.12,21.09,21.09,50600.0,17.02,17.028,17.0038,17.0038,50600.0
2009-10-29 14:10:00,21.1,21.13,21.09,21.1,164700.0,17.0119,17.0361,17.0038,17.0119,164700.0
2009-10-29 14:20:00,21.11,21.13,21.09,21.11,61600.0,17.02,17.0361,17.0038,17.02,61600.0
2009-10-29 14:30:00,21.11,21.15,21.11,21.14,153200.0,17.02,17.0522,17.02,17.0441,153200.0
2009-10-29 14:40:00,21.14,21.17,21.13,21.17,46500.0,17.0441,17.0683,17.0361,17.0683,46500.0
2009-10-29 14:50:00,21.17,21.18,21.15,21.17,248600.0,17.0683,17.0764,17.0522,17.0683,248600.0
2009-10-29 15:00:00,21.17,21.2,21.17,21.17,213600.0,17.0683,17.0925,17.0683,17.0683,213600.0
2009-10-29 15:10:00,21.17,21.19,21.15,21.16,158200.0,17.0683,17.0845,17.0522,17.0603,158200.0
2009-10-29 15:20:00,21.15,21.18,21.14,21.15,185000.0,17.0522,17.0764,17.0441,17.0522,185000.0
2009-10-29 15:30:00,21.16,21.16,21.13,21.15,251600.0,17.0603,17.0603,17.0361,17.0522,251600.0
2009-10-29 15:40:00,21.16,21.16,21.1,21.13,245300.0,17.0603,17.0603,17.0119,17.0361,245300.0
2009-10-29 15:50:00,21.13,21.17,21.11,21.15,749200.0,17.0361,17.0683,17.02,17.0522,749200.0
2009-10-30 09:30:00,21.15,21.15,21.08,21.11,276300.0,17.0522,17.0522,16.9958,17.02,276300.0
2009-10-30 09:40:00,21.1,21.14,21.02,21.05,449400.0,17.0119,17.0441,16.9474,16.9716,449400.0
2009-10-30 09:50:00,21.06,21.09,21.0,21.06,349900.0,16.9796,17.0038,16.9313,16.9796,349900.0
2009-10-30 10:00:00,21.06,21.14,21.05,21.12,241500.0,16.9796,17.0441,16.9716,17.028,241500.0
2009-10-30 10:10:00,21.12,21.13,21.06,21.07,135700.0,17.028,17.0361,16.9796,16.9877,135700.0
2009-10-30 10:20:00,21.07,21.09,21.05,21.07,231900.0,16.9877,17.0038,16.9716,16.9877,231900.0
2009-10-30 10:30:00,21.06,21.06,21.01,21.04,256200.0,16.9796,16.9796,16.9393,16.9635,256200.0
2009-10-30 10:40:00,21.03,21.07,21.02,21.06,83600.0,16.9555,16.9877,16.9474,16.9796,83600.0
2009-10-30 10:50:00,21.07,21.09,21.05,21.09,74100.0,16.9877,17.0038,16.9716,17.0038,74100.0
2009-10-30 11:00:00,21.08,21.09,21.03,21.05,203300.0,16.9958,17.0038,16.9555,16.9716,203300.0
2009-10-30 11:10:00,21.04,21.05,21.01,21.02,193400.0,16.9635,16.9716,16.9393,16.9474,193400.0
2009-10-30 11:20:00,21.03,21.04,21.0,21.0,229700.0,16.9555,16.9635,16.9313,16.9313,229700.0
2009-10-30 11:30:00,21.0,21.02,20.92,20.93,339300.0,16.9313,16.9474,16.8668,16.8748,339300.0
2009-10-30 11:40:00,20.94,20.96,20.88,20.9,118000.0,16.8829,16.899,16.8345,16.8506,118000.0
2009-10-30 11:50:00,20.9,20.91,20.8,20.86,282200.0,16.8506,16.8587,16.77,16.8184,282200.0
2009-10-30 12:00:00,20.87,20.89,20.84,20.88,133900.0,16.8265,16.8426,16.8023,16.8345,133900.0
2009-10-30 12:10:00,20.88,20.9,20.82,20.84,71900.0,16.8345,16.8506,16.7861,16.8023,71900.0
2009-10-30 12:20:00,20.84,20.86,20.73,20.74,359900.0,16.8023,16.8184,16.7136,16.7216,359900.0
2009-10-30 12:30:00,20.75,20.8,20.73,20.8,277200.0,16.7297,16.77,16.7136,16.77,277200.0
2009-10-30 12:40:00,20.79,20.82,20.64,20.67,258500.0,16.762,16.7861,16.641,16.6652,258500.0
2009-10-30 12:50:00,20.67,20.72,20.65,20.68,364500.0,16.6652,16.7055,16.6491,16.6733,364500.0
2009-10-30 13:00:00,20.69,20.75,20.68,20.72,93600.0,16.6813,16.7297,16.6733,16.7055,93600.0
2009-10-30 13:10:00,20.72,20.76,20.72,20.73,232900.0,16.7055,16.7378,16.7055,16.7136,232900.0
2009-10-30 13:20:00,20.73,20.74,20.69,20.72,314800.0,16.7136,16.7216,16.6813,16.7055,314800.0
2009-10-30 13:30:00,20.72,20.73,20.62,20.68,408100.0,16.7055,16.7136,16.6249,16.6733,408100.0
2009-10-30 13:40:00,20.69,20.74,20.69,20.73,213300.0,16.6813,16.7216,16.6813,16.7136,213300.0
2009-10-30 13:50:00,20.72,20.73,20.69,20.7,431100.0,16.7055,16.7136,16.6813,16.6894,431100.0
2009-10-30 14:00:00,20.7,20.78,20.69,20.77,344900.0,16.6894,16.7539,16.6813,16.7458,344900.0
2009-10-30 14:10:00,20.76,20.78,20.71,20.74,163800.0,16.7378,16.7539,16.6975,16.7216,163800.0
2009-10-30 14:20:00,20.75,20.75,20.7,20.72,88000.0,16.7297,16.7297,16.6894,16.7055,88000.0
2009-10-30 14:30:00,20.72,20.72,20.66,20.68,272600.0,16.7055,16.7055,16.6571,16.6733,272600.0
2009-10-30 14:40:00,20.68,20.71,20.66,20.68,179400.0,16.6733,16.6975,16.6571,16.6733,179400.0
2009-10-30 14:50:00,20.68,20.73,20.66,20.71,159400.0,16.6733,16.7136,16.6571,16.6975,159400.0
2009-10-30 15:00:00,20.7,20.71,20.59,20.63,349800.0,16.6894,16.6975,16.6007,16.633,349800.0
2009-10-30 15:10:00,20.63,20.91,20.63,20.63,525300.0,16.633,16.8587,16.633,16.633,525300.0
2009-10-30 15:20:00,20.64,20.69,20.62,20.66,278800.0,16.641,16.6813,16.6249,16.6571,278800.0
2009-10-30 15:30:00,20.67,20.74,20.66,20.7,549400.0,16.6652,16.7216,16.6571,16.6894,549400.0
2009-10-30 15:40:00,20.7,20.75,20.68,20.72,509200.0,16.6894,16.7297,16.6733,16.7055,509200.0
2009-10-30 15:50:00,20.72,20.73,20.62,20.63,1079400.0,16.7055,16.7136,16.6249,16.633,1079400.0
2009-11-02 09:30:00,20.63,20.7,20.57,20.58,796300.0,16.633,16.6894,16.5846,16.5926,796300.0
2009-11-02 09:40:00,20.58,20.63,20.54,20.55,286900.0,16.5926,16.633,16.5604,16.5685,286900.0
2009-11-02 09:50:00,20.56,20.71,20.56,20.69,418000.0,16.5765,16.6975,16.5765,16.6813,418000.0
2009-11-02 10:00:00,20.69,20.83,20.69,20.75,374200.0,16.6813,16.7942,16.6813,16.7297,374200.0
2009-11-02 10:10:00,20.74,20.81,20.7,20.81,472400.0,16.7216,16.7781,16.6894,16.7781,472400.0
2009-11-02 10:20:00,20.82,20.86,20.75,20.82,726000.0,16.7861,16.8184,16.7297,16.7861,726000.0
2009-11-02 10:30:00,20.82,20.88,20.81,20.88,187800.0,16.7861,16.8345,16.7781,16.8345,187800.0
2009-11-02 10:40:00,20.87,20.87,20.76,20.8,201100.0,16.8265,16.8265,16.7378,16.77,201100.0
2009-11-02 10:50:00,20.8,20.82,20.74,20.74,276500.0,16.77,16.7861,16.7216,16.7216,276500.0
2009-11-02 11:00:00,20.74,20.77,20.71,20.77,234500.0,16.7216,16.7458,16.6975,16.7458,234500.0
2009-11-02 11:10:00,20.76,20.8,20.73,20.76,182300.0,16.7378,16.77,16.7136,16.7378,182300.0
2009-11-02 11:20:00,20.76,20.81,20.74,20.77,103700.0,16.7378,16.7781,16.7216,16.7458,103700.0
2009-11-02 11:30:00,20.77,20.79,20.75,20.75,190800.0,16.7458,16.762,16.7297,16.7297,190800.0
2009-11-02 11:40:00,20.75,20.8,20.75,20.8,88400.0,16.7297,16.77,16.7297,16.77,88400.0
2009-11-02 11:50:00,20.79,20.82,20.76,20.78,141900.0,16.762,16.7861,16.7378,16.7539,141900.0
2009-11-02 12:00:00,20.79,20.8,20.73,20.74,115800.0,16.762,16.77,16.7136,16.7216,115800.0
2009-11-02 12:10:00,20.75,20.76,20.69,20.72,286300.0,16.7297,16.7378,16.6813,16.7055,286300.0
2009-11-02 12:20:00,20.73,20.75,20.72,20.73,102800.0,16.7136,16.7297,16.7055,16.7136,102800.0
2009-11-02 12:30:00,20.72,20.74,20.66,20.67,177700.0,16.7055,16.7216,16.6571,16.6652,177700.0
2009-11-02 12:40:00,20.67,20.68,20.6,20.61,223500.0,16.6652,16.6733,16.6088,16.6168,223500.0
2009-11-02 12:50:00,20.61,20.61,20.49,20.5,472500.0,16.6168,16.6168,16.5201,16.5281,472500.0
2009-11-02 13:00:00,20.49,20.59,20.48,20.59,181400.0,16.5201,16.6007,16.512,16.6007,181400.0
2009-11-02 13:10:00,20.59,20.6,20.49,20.55,2415000.0,16.6007,16.6088,16.5201,16.5685,2415000.0
2009-11-02 13:20:00,20.55,20.63,20.54,20.62,362400.0,16.5685,16.633,16.5604,16.6249,362400.0
2009-11-02 13:30:00,20.61,20.61,20.56,20.58,158500.0,16.6168,16.6168,16.5765,16.5926,158500.0
2009-11-02 13:40:00,20.57,20.6,20.55,20.58,76300.0,16.5846,16.6088,16.5685,16.5926,76300.0
2009-11-02 13:50:00,20.57,20.57,20.52,20.52,503900.0,16.5846,16.5846,16.5443,16.5443,503900.0
2009-11-02 14:00:00,20.52,20.53,20.46,20.48,527000.0,16.5443,16.5523,16.4959,16.512,527000.0
2009-11-02 14:10:00,20.48,20.55,20.48,20.51,209500.0,16.512,16.5685,16.512,16.5362,209500.0
2009-11-02 14:20:00,20.52,20.63,20.52,20.63,281900.0,16.5443,16.633,16.5443,16.633,281900.0
2009-11-02 14:30:00,20.63,20.64,20.59,20.63,152900.0,16.633,16.641,16.6007,16.633,152900.0
2009-11-02 14:40:00,20.63,20.68,20.63,20.65,168500.0,16.633,16.6733,16.633,16.6491,168500.0
2009-11-02 14:50:00,20.65,20.69,20.6,20.64,191600.0,16.6491,16.6813,16.6088,16.641,191600.0
2009-11-02 15:00:00,20.64,20.68,20.61,20.62,137800.0,16.641,16.6733,16.6168,16.6249,137800.0
2009-11-02 15:10:00,20.62,20.66,20.59,20.6,169000.0,16.6249,16.6571,16.6007,16.6088,169000.0
2009-11-02 15:20:00,20.59,20.64,20.58,20.63,288000.0,16.6007,16.641,16.5926,16.633,288000.0
2009-11-02 15:30:00,20.62,20.71,20.62,20.7,344600.0,16.6249,16.6975,16.6249,16.6894,344600.0
2009-11-02 15:40:00,20.7,20.72,20.66,20.67,265800.0,16.6894,16.7055,16.6571,16.6652,265800.0
2009-11-02 15:50:00,20.67,20.72,20.67,20.71,417500.0,16.6652,16.7055,16.6652,16.6975,417500.0
2009-11-03 09:30:00,20.56,20.62,20.5,20.53,496200.0,16.5765,16.6249,16.5281,16.5523,496200.0
2009-11-03 09:40:00,20.53,20.57,20.49,20.49,239700.0,16.5523,16.5846,16.5201,16.5201,239700.0
2009-11-03 09:50:00,20.49,20.58,20.49,20.55,246800.0,16.5201,16.5926,16.5201,16.5685,246800.0
2009-11-03 10:00:00,20.55,20.6,20.49,20.57,397200.0,16.5685,16.6088,16.5201,16.5846,397200.0
2009-11-03 10:10:00,20.57,20.59,20.49,20.53,500200.0,16.5846,16.6007,16.5201,16.5523,500200.0
2009-11-03 10:20:00,20.53,20.56,20.5,20.51,214500.0,16.5523,16.5765,16.5281,16.5362,214500.0
2009-11-03 10:30:00,20.52,20.57,20.5,20.51,162300.0,16.5443,16.5846,16.5281,16.5362,162300.0
2009-11-03 10:40:00,20.51,20.59,20.51,20.59,647600.0,16.5362,16.6007,16.5362,16.6007,647600.0
2009-11-03 10:50:00,20.58,20.6,20.54,20.55,201500.0,16.5926,16.6088,16.5604,16.5685,201500.0
2009-11-03 11:00:00,20.55,20.6,20.53,20.57,355800.0,16.5685,16.6088,16.5523,16.5846,355800.0
2009-11-03 11:10:00,20.56,20.59,20.54,20.55,315800.0,16.5765,16.6007,16.5604,16.5685,315800.0
2009-11-03 11:20:00,20.55,20.57,20.49,20.52,168500.0,16.5685,16.5846,16.5201,16.5443,168500.0
2009-11-03 11:30:00,20.52,20.54,20.47,20.5,191400.0,16.5443,16.5604,16.504,16.5281,191400.0
2009-11-03 11:40:00,20.49,20.51,20.48,20.5,177000.0,16.5201,16.5362,16.512,16.5281,177000.0
2009-11-03 11:50:00,20.5,20.54,20.48,20.51,126300.0,16.5281,16.5604,16.512,16.5362,126300.0
2009-11-03 12:00:00,20.51,20.53,20.47,20.52,1346400.0,16.5362,16.5523,16.504,16.5443,1346400.0
2009-11-03 12:10:00,20.51,20.52,20.46,20.46,68800.0,16.5362,16.5443,16.4959,16.4959,68800.0
2009-11-03 12:20:00,20.46,20.54,20.46,20.52,104000.0,16.4959,16.5604,16.4959,16.5443,104000.0
2009-11-03 12:30:00,20.51,20.63,20.51,20.62,150000.0,16.5362,16.633,16.5362,16.6249,150000.0
2009-11-03 12:40:00,20.62,20.63,20.58,20.6,107700.0,16.6249,16.633,16.5926,16.6088,107700.0
2009-11-03 12:50:00,20.6,20.62,20.57,20.58,134800.0,16.6088,16.6249,16.5846,16.5926,134800.0
2009-11-03 13:00:00,20.57,20.61,20.56,20.59,72700.0,16.5846,16.6168,16.5765,16.6007,72700.0
2009-11-03 13:10:00,20.58,20.61,20.57,20.59,58700.0,16.5926,16.6168,16.5846,16.6007,58700.0
2009-11-03 13:20:00,20.58,20.61,20.56,20.58,99200.0,16.5926,16.6168,16.5765,16.5926,99200.0
2009-11-03 13:30:00,20.58,20.6,20.57,20.59,74900.0,16.5926,16.6088,16.5846,16.6007,74900.0
2009-11-03 13:40:00,20.58,20.59,20.56,20.59,98800.0,16.5926,16.6007,16.5765,16.6007,98800.0
2009-11-03 13:50:00,20.59,20.6,20.55,20.58,4523400.0,16.6007,16.6088,16.5685,16.5926,4523400.0
2009-11-03 14:00:00,20.59,20.61,20.58,20.61,426100.0,16.6007,16.6168,16.5926,16.6168,426100.0
2009-11-03 14:10:00,20.61,20.62,20.6,20.61,178900.0,16.6168,16.6249,16.6088,16.6168,178900.0
2009-11-03 14:20:00,20.61,20.63,20.59,20.6,100300.0,16.6168,16.633,16.6007,16.6088,100300.0
2009-11-03 14:30:00,20.6,20.62,20.55,20.56,193700.0,16.6088,16.6249,16.5685,16.5765,193700.0
2009-11-03 14:40:00,20.57,20.6,20.57,20.6,124300.0,16.5846,16.6088,16.5846,16.6088,124300.0
2009-11-03 14:50:00,20.6,20.6,20.55,20.58,322600.0,16.6088,16.6088,16.5685,16.5926,322600.0
2009-11-03 15:00:00,20.58,20.59,20.55,20.58,204200.0,16.5926,16.6007,16.5685,16.5926,204200.0
2009-11-03 15:10:00,20.58,20.6,20.57,20.6,230500.0,16.5926,16.6088,16.5846,16.6088,230500.0
2009-11-03 15:20:00,20.59,20.61,20.58,20.61,229600.0,16.6007,16.6168,16.5926,16.6168,229600.0
2009-11-03 15:30:00,20.61,20.65,20.61,20.64,310600.0,16.6168,16.6491,16.6168,16.641,310600.0
2009-11-03 15:40:00,20.64,20.65,20.59,20.62,616100.0,16.641,16.6491,16.6007,16.6249,616100.0
2009-11-03 15:50:00,20.62,20.65,20.61,20.64,749000.0,16.6249,16.6491,16.6168,16.641,749000.0
2009-11-04 09:30:00,20.74,20.81,20.74,20.78,341700.0,16.7216,16.7781,16.7216,16.7539,341700.0
2009-11-04 09:40:00,20.78,20.78,20.74,20.75,142900.0,16.7539,16.7539,16.7216,16.7297,142900.0
2009-11-04 09:50:00,20.76,20.8,20.75,20.8,213500.0,16.7378,16.77,16.7297,16.77,213500.0
2009-11-04 10:00:00,20.81,20.87,20.76,20.87,437500.0,16.7781,16.8265,16.7378,16.8265,437500.0
2009-11-04 10:10:00,20.87,20.91,20.86,20.89,250500.0,16.8265,16.8587,16.8184,16.8426,250500.0
2009-11-04 10:20:00,20.9,20.93,20.9,20.92,430000.0,16.8506,16.8748,16.8506,16.8668,430000.0
2009-11-04 10:30:00,20.93,20.95,20.91,20.92,167300.0,16.8748,16.891,16.8587,16.8668,167300.0
2009-11-04 10:40:00,20.92,20.96,20.91,20.96,340500.0,16.8668,16.899,16.8587,16.899,340500.0
2009-11-04 10:50:00,20.95,20.98,20.95,20.98,115900.0,16.891,16.9151,16.891,16.9151,115900.0
2009-11-04 11:00:00,20.98,20.99,20.94,20.95,89600.0,16.9151,16.9232,16.8829,16.891,89600.0
2009-11-04 11:10:00,20.95,20.97,20.94,20.97,37300.0,16.891,16.9071,16.8829,16.9071,37300.0
2009-11-04 11:20:00,20.96,20.99,20.96,20.98,85400.0,16.899,16.9232,16.899,16.9151,85400.0
2009-11-04 11:30:00,20.98,20.98,20.94,20.95,111100.0,16.9151,16.9151,16.8829,16.891,111100.0
2009-11-04 11:40:00,20.95,20.95,20.93,20.94,338900.0,16.891,16.891,16.8748,16.8829,338900.0
2009-11-04 11:50:00,20.94,20.96,20.92,20.93,199900.0,16.8829,16.899,16.8668,16.8748,199900.0
2009-11-04 12:00:00,20.93,20.96,20.91,20.94,82600.0,16.8748,16.899,16.8587,16.8829,82600.0
2009-11-04 12:10:00,20.93,20.94,20.92,20.92,75200.0,16.8748,16.8829,16.8668,16.8668,75200.0
2009-11-04 12:20:00,20.92,20.94,20.92,20.93,39000.0,16.8668,16.8829,16.8668,16.8748,39000.0
2009-11-04 12:30:00,20.94,20.95,20.93,20.94,21200.0,16.8829,16.891,16.8748,16.8829,21200.0
2009-11-04 12:40:00,20.94,20.96,20.93,20.93,136100.0,16.8829,16.899,16.8748,16.8748,136100.0
2009-11-04 12:50:00,20.92,20.94,20.92,20.93,219600.0,16.8668,16.8829,16.8668,16.8748,219600.0
2009-11-04 13:00:00,20.93,20.94,20.92,20.93,22100.0,16.8748,16.8829,16.8668,16.8748,22100.0
2009-11-04 13:10:00,20.93,20.94,20.91,20.92,32800.0,16.8748,16.8829,16.8587,16.8668,32800.0
2009-11-04 13:20:00,20.92,20.92,20.9,20.92,28800.0,16.8668,16.8668,16.8506,16.8668,28800.0
2009-11-04 13:30:00,20.91,20.92,20.9,20.92,41500.0,16.8587,16.8668,16.8506,16.8668,41500.0
2009-11-04 13:40:00,20.91,20.91,20.9,20.9,21600.0,16.8587,16.8587,16.8506,16.8506,21600.0
2009-11-04 13:50:00,20.9,20.92,20.89,20.9,49700.0,16.8506,16.8668,16.8426,16.8506,49700.0
2009-11-04 14:00:00,20.9,20.92,20.9,20.92,59300.0,16.8506,16.8668,16.8506,16.8668,59300.0
2009-11-04 14:10:00,20.92,20.97,20.85,20.85,263300.0,16.8668,16.9071,16.8103,16.8103,263300.0
2009-11-04 14:20:00,20.85,20.96,20.82,20.84,423200.0,16.8103,16.899,16.7861,16.8023,423200.0
2009-11-04 14:30:00,20.84,20.96,20.82,20.95,173000.0,16.8023,16.899,16.7861,16.891,173000.0
2009-11-04 14:40:00,20.94,21.02,20.94,20.99,378500.0,16.8829,16.9474,16.8829,16.9232,378500.0
2009-11-04 14:50:00,20.98,21.0,20.97,21.0,132500.0,16.9151,16.9313,16.9071,16.9313,132500.0
2009-11-04 15:00:00,21.0,21.0,20.94,20.95,80400.0,16.9313,16.9313,16.8829,16.891,80400.0
2009-11-04 15:10:00,20.95,20.98,20.91,20.96,227100.0,16.891,16.9151,16.8587,16.899,227100.0
2009-11-04 15:20:00,20.96,20.98,20.94,20.95,165300.0,16.899,16.9151,16.8829,16.891,165300.0
2009-11-04 15:30:00,20.96,20.96,20.83,20.87,378200.0,16.899,16.899,16.7942,16.8265,378200.0
2009-11-04 15:40:00,20.87,20.87,20.78,20.8,452000.0,16.8265,16.8265,16.7539,16.77,452000.0
2009-11-04 15:50:00,20.81,20.81,20.75,20.78,996800.0,16.7781,16.7781,16.7297,16.7539,996800.0
2009-11-05 09:30:00,21.06,21.1,21.01,21.04,437600.0,16.9796,17.0119,16.9393,16.9635,437600.0
2009-11-05 09:40:00,21.01,21.12,21.01,21.12,195400.0,16.9393,17.028,16.9393,17.028,195400.0
2009-11-05 09:50:00,21.13,21.15,21.1,21.14,145300.0,17.0361,17.0522,17.0119,17.0441,145300.0
2009-11-05 10:00:00,21.14,21.16,21.13,21.15,288400.0,17.0441,17.0603,17.0361,17.0522,288400.0
2009-11-05 10:10:00,21.16,21.16,21.13,21.14,117700.0,17.0603,17.0603,17.0361,17.0441,117700.0
2009-11-05 10:20:00,21.13,21.18,21.13,21.17,117100.0,17.0361,17.0764,17.0361,17.0683,117100.0
2009-11-05 10:30:00,21.17,21.24,21.17,21.24,195900.0,17.0683,17.1248,17.0683,17.1248,195900.0
2009-11-05 10:40:00,21.24,21.27,21.23,21.26,260600.0,17.1248,17.149,17.1167,17.1409,260600.0
2009-11-05 10:50:00,21.26,21.26,21.24,21.25,197100.0,17.1409,17.1409,17.1248,17.1328,197100.0
2009-11-05 11:00:00,21.25,21.26,21.23,21.24,271300.0,17.1328,17.1409,17.1167,17.1248,271300.0
2009-11-05 11:10:00,21.24,21.26,21.2,21.21,183100.0,17.1248,17.1409,17.0925,17.1006,183100.0
2009-11-05 11:20:00,21.21,21.22,21.19,21.2,57200.0,17.1006,17.1086,17.0845,17.0925,57200.0
2009-11-05 11:30:00,21.21,21.22,21.2,21.21,43400.0,17.1006,17.1086,17.0925,17.1006,43400.0
2009-11-05 11:40:00,21.21,21.22,21.16,21.17,64800.0,17.1006,17.1086,17.0603,17.0683,64800.0
2009-11-05 11:50:00,21.17,21.19,21.15,21.15,139900.0,17.0683,17.0845,17.0522,17.0522,139900.0
2009-11-05 12:00:00,21.16,21.18,21.15,21.17,121400.0,17.0603,17.0764,17.0522,17.0683,121400.0
2009-11-05 12:10:00,21.17,21.19,21.16,21.19,78400.0,17.0683,17.0845,17.0603,17.0845,78400.0
2009-11-05 12:20:00,21.18,21.19,21.15,21.16,71500.0,17.0764,17.0845,17.0522,17.0603,71500.0
2009-11-05 12:30:00,21.17,21.2,21.15,21.18,91400.0,17.0683,17.0925,17.0522,17.0764,91400.0
2009-11-05 12:40:00,21.18,21.2,21.17,21.2,114600.0,17.0764,17.0925,17.0683,17.0925,114600.0
2009-11-05 12:50:00,21.2,21.22,21.18,21.21,47500.0,17.0925,17.1086,17.0764,17.1006,47500.0
2009-11-05 13:00:00,21.21,21.22,21.17,21.18,35100.0,17.1006,17.1086,17.0683,17.0764,35100.0
2009-11-05 13:10:00,21.18,21.21,21.17,21.21,53200.0,17.0764,17.1006,17.0683,17.1006,53200.0
2009-11-05 13:20:00,21.2,21.21,21.17,21.18,32200.0,17.0925,17.1006,17.0683,17.0764,32200.0
2009-11-05 13:30:00,21.17,21.2,21.17,21.18,43500.0,17.0683,17.0925,17.0683,17.0764,43500.0
2009-11-05 13:40:00,21.19,21.24,21.19,21.23,371300.0,17.0845,17.1248,17.0845,17.1167,371300.0
2009-11-05 13:50:00,21.23,21.23,21.19,21.19,344200.0,17.1167,17.1167,17.0845,17.0845,344200.0
2009-11-05 14:00:00,21.19,21.21,21.18,21.18,110300.0,17.0845,17.1006,17.0764,17.0764,110300.0
2009-11-05 14:10:00,21.18,21.21,21.18,21.19,177800.0,17.0764,17.1006,17.0764,17.0845,177800.0
2009-11-05 14:20:00,21.18,21.21,21.18,21.2,214200.0,17.0764,17.1006,17.0764,17.0925,214200.0
2009-11-05 14:30:00,21.2,21.21,21.18,21.18,70500.0,17.0925,17.1006,17.0764,17.0764,70500.0
2009-11-05 14:40:00,21.18,21.23,21.18,21.22,171100.0,17.0764,17.1167,17.0764,17.1086,171100.0
2009-11-05 14:50:00,21.22,21.23,21.21,21.23,154600.0,17.1086,17.1167,17.1006,17.1167,154600.0
2009-11-05 15:00:00,21.22,21.23,21.18,21.2,237400.0,17.1086,17.1167,17.0764,17.0925,237400.0
2009-11-05 15:10:00,21.2,21.24,21.2,21.24,135100.0,17.0925,17.1248,17.0925,17.1248,135100.0
2009-11-05 15:20:00,21.24,21.24,21.18,21.19,61700.0,17.1248,17.1248,17.0764,17.0845,61700.0
2009-11-05 15:30:00,21.19,21.19,21.17,21.19,82100.0,17.0845,17.0845,17.0683,17.0845,82100.0
2009-11-05 15:40:00,21.18,21.2,21.16,21.17,258000.0,17.0764,17.0925,17.0603,17.0683,258000.0
2009-11-05 15:50:00,21.17,21.22,21.17,21.21,688600.0,17.0683,17.1086,17.0683,17.1006,688600.0
2009-11-06 09:30:00,21.12,21.2,21.07,21.18,236600.0,17.028,17.0925,16.9877,17.0764,236600.0
2009-11-06 09:40:00,21.18,21.28,21.17,21.23,221300.0,17.0764,17.157,17.0683,17.1167,221300.0
2009-11-06 09:50:00,21.23,21.29,21.21,21.27,199900.0,17.1167,17.1651,17.1006,17.149,199900.0
2009-11-06 10:00:00,21.28,21.3,21.23,21.25,412600.0,17.157,17.1731,17.1167,17.1328,412600.0
2009-11-06 10:10:00,21.25,21.26,21.23,21.25,208700.0,17.1328,17.1409,17.1167,17.1328,208700.0
2009-11-06 10:20:00,21.24,21.24,21.14,21.14,218800.0,17.1248,17.1248,17.0441,17.0441,218800.0
2009-11-06 10:30:00,21.15,21.17,21.11,21.15,292600.0,17.0522,17.0683,17.02,17.0522,292600.0
2009-11-06 10:40:00,21.16,21.17,21.1,21.16,125200.0,17.0603,17.0683,17.0119,17.0603,125200.0
2009-11-06 10:50:00,21.15,21.21,21.14,21.2,119800.0,17.0522,17.1006,17.0441,17.0925,119800.0
2009-11-06 11:00:00,21.19,21.22,21.17,21.22,117700.0,17.0845,17.1086,17.0683,17.1086,117700.0
2009-11-06 11:10:00,21.22,21.23,21.19,21.22,86200.0,17.1086,17.1167,17.0845,17.1086,86200.0
2009-11-06 11:20:00,21.21,21.22,21.17,21.21,84800.0,17.1006,17.1086,17.0683,17.1006,84800.0
2009-11-06 11:30:00,21.21,21.23,21.19,21.2,45900.0,17.1006,17.1167,17.0845,17.0925,45900.0
2009-11-06 11:40:00,21.2,21.22,21.2,21.2,12500.0,17.0925,17.1086,17.0925,17.0925,12500.0
2009-11-06 11:50:00,21.19,21.22,21.19,21.2,58500.0,17.0845,17.1086,17.0845,17.0925,58500.0
2009-11-06 12:00:00,21.21,21.22,21.21,21.22,52400.0,17.1006,17.1086,17.1006,17.1086,52400.0
2009-11-06 12:10:00,21.22,21.25,21.22,21.23,70200.0,17.1086,17.1328,17.1086,17.1167,70200.0
2009-11-06 12:20:00,21.24,21.26,21.23,21.23,113300.0,17.1248,17.1409,17.1167,17.1167,113300.0
2009-11-06 12:30:00,21.24,21.27,21.21,21.24,108800.0,17.1248,17.149,17.1006,17.1248,108800.0
2009-11-06 12:40:00,21.24,21.25,21.2,21.2,82500.0,17.1248,17.1328,17.0925,17.0925,82500.0
2009-11-06 12:50:00,21.2,21.23,21.19,21.22,120500.0,17.0925,17.1167,17.0845,17.1086,120500.0
2009-11-06 13:00:00,21.22,21.23,21.2,21.22,21100.0,17.1086,17.1167,17.0925,17.1086,21100.0
2009-11-06 13:10:00,21.22,21.25,21.2,21.25,21700.0,17.1086,17.1328,17.0925,17.1328,21700.0
2009-11-06 13:20:00,21.25,21.26,21.23,21.25,76600.0,17.1328,17.1409,17.1167,17.1328,76600.0
2009-11-06 13:30:00,21.26,21.27,21.24,21.25,204200.0,17.1409,17.149,17.1248,17.1328,204200.0
2009-11-06 13:40:00,21.25,21.26,21.23,21.24,85100.0,17.1328,17.1409,17.1167,17.1248,85100.0
2009-11-06 13:50:00,21.23,21.24,21.22,21.23,168200.0,17.1167,17.1248,17.1086,17.1167,168200.0
2009-11-06 14:00:00,21.23,21.25,21.21,21.22,77300.0,17.1167,17.1328,17.1006,17.1086,77300.0
2009-11-06 14:10:00,21.22,21.24,21.22,21.24,23000.0,17.1086,17.1248,17.1086,17.1248,23000.0
2009-11-06 14:20:00,21.24,21.25,21.23,21.24,16100.0,17.1248,17.1328,17.1167,17.1248,16100.0
2009-11-06 14:30:00,21.24,21.26,21.23,21.26,32300.0,17.1248,17.1409,17.1167,17.1409,32300.0
2009-11-06 14:40:00,21.26,21.26,21.22,21.23,27800.0,17.1409,17.1409,17.1086,17.1167,27800.0
2009-11-06 14:50:00,21.24,21.25,21.22,21.22,49300.0,17.1248,17.1328,17.1086,17.1086,49300.0
2009-11-06 15:00:00,21.22,21.22,21.19,21.21,41800.0,17.1086,17.1086,17.0845,17.1006,41800.0
2009-11-06 15:10:00,21.21,21.23,21.19,21.21,84400.0,17.1006,17.1167,17.0845,17.1006,84400.0
2009-11-06 15:20:00,21.2,21.23,21.2,21.22,125300.0,17.0925,17.1167,17.0925,17.1086,125300.0
2009-11-06 15:30:00,21.23,21.24,21.21,21.22,170500.0,17.1167,17.1248,17.1006,17.1086,170500.0
2009-11-06 15:40:00,21.21,21.24,21.21,21.24,150800.0,17.1006,17.1248,17.1006,17.1248,150800.0
2009-11-06 15:50:00,21.24,21.26,21.22,21.25,523300.0,17.1248,17.1409,17.1086,17.1328,523300.0
2009-11-09 09:30:00,21.42,21.46,21.36,21.46,261600.0,17.2699,17.3021,17.2215,17.3021,261600.0
2009-11-09 09:40:00,21.46,21.48,21.45,21.46,206800.0,17.3021,17.3183,17.2941,17.3021,206800.0
2009-11-09 09:50:00,21.47,21.5,21.45,21.48,312500.0,17.3102,17.3344,17.2941,17.3183,312500.0
2009-11-09 10:00:00,21.49,21.56,21.49,21.54,199700.0,17.3263,17.3828,17.3263,17.3666,199700.0
2009-11-09 10:10:00,21.55,21.56,21.53,21.54,319300.0,17.3747,17.3828,17.3586,17.3666,319300.0
2009-11-09 10:20:00,21.54,21.55,21.51,21.52,140300.0,17.3666,17.3747,17.3425,17.3505,140300.0
2009-11-09 10:30:00,21.52,21.55,21.51,21.55,79500.0,17.3505,17.3747,17.3425,17.3747,79500.0
2009-11-09 10:40:00,21.56,21.56,21.54,21.55,80600.0,17.3828,17.3828,17.3666,17.3747,80600.0
2009-11-09 10:50:00,21.55,21.57,21.54,21.56,73300.0,17.3747,17.3908,17.3666,17.3828,73300.0
2009-11-09 11:00:00,21.56,21.57,21.51,21.54,190600.0,17.3828,17.3908,17.3425,17.3666,190600.0
2009-11-09 11:10:00,21.53,21.58,21.53,21.57,113200.0,17.3586,17.3989,17.3586,17.3908,113200.0
2009-11-09 11:20:00,21.56,21.56,21.54,21.56,116200.0,17.3828,17.3828,17.3666,17.3828,116200.0
2009-11-09 11:30:00,21.57,21.57,21.54,21.55,63200.0,17.3908,17.3908,17.3666,17.3747,63200.0
2009-11-09 11:40:00,21.55,21.58,21.54,21.58,38800.0,17.3747,17.3989,17.3666,17.3989,38800.0
2009-11-09 11:50:00,21.57,21.57,21.55,21.56,56800.0,17.3908,17.3908,17.3747,17.3828,56800.0
2009-11-09 12:00:00,21.56,21.58,21.56,21.57,66900.0,17.3828,17.3989,17.3828,17.3908,66900.0
2009-11-09 12:10:00,21.58,21.59,21.57,21.58,58600.0,17.3989,17.407,17.3908,17.3989,58600.0
2009-11-09 12:20:00,21.57,21.59,21.57,21.57,106500.0,17.3908,17.407,17.3908,17.3908,106500.0
2009-11-09 12:30:00,21.58,21.58,21.56,21.58,63500.0,17.3989,17.3989,17.3828,17.3989,63500.0
2009-11-09 12:40:00,21.58,21.61,21.58,21.58,223600.0,17.3989,17.4231,17.3989,17.3989,223600.0
2009-11-09 12:50:00,21.58,21.6,21.57,21.6,57800.0,17.3989,17.415,17.3908,17.415,57800.0
2009-11-09 13:00:00,21.6,21.63,21.59,21.61,136200.0,17.415,17.4392,17.407,17.4231,136200.0
2009-11-09 13:10:00,21.61,21.63,21.6,21.61,588800.0,17.4231,17.4392,17.415,17.4231,588800.0
2009-11-09 13:20:00,21.62,21.62,21.6,21.61,93300.0,17.4311,17.4311,17.415,17.4231,93300.0
2009-11-09 13:30:00,21.62,21.66,21.61,21.66,78900.0,17.4311,17.4634,17.4231,17.4634,78900.0
2009-11-09 13:40:00,21.65,21.67,21.64,21.65,358700.0,17.4553,17.4715,17.4473,17.4553,358700.0
2009-11-09 13:50:00,21.65,21.66,21.63,21.64,80100.0,17.4553,17.4634,17.4392,17.4473,80100.0
2009-11-09 14:00:00,21.64,21.66,21.63,21.64,102800.0,17.4473,17.4634,17.4392,17.4473,102800.0
2009-11-09 14:10:00,21.65,21.66,21.64,21.65,74700.0,17.4553,17.4634,17.4473,17.4553,74700.0
2009-11-09 14:20:00,21.65,21.67,21.65,21.67,93400.0,17.4553,17.4715,17.4553,17.4715,93400.0
2009-11-09 14:30:00,21.67,21.68,21.66,21.67,346000.0,17.4715,17.4795,17.4634,17.4715,346000.0
2009-11-09 14:40:00,21.67,21.69,21.67,21.68,94800.0,17.4715,17.4876,17.4715,17.4795,94800.0
2009-11-09 14:50:00,21.69,21.7,21.68,21.68,130000.0,17.4876,17.4956,17.4795,17.4795,130000.0
2009-11-09 15:00:00,21.68,21.69,21.67,21.67,136500.0,17.4795,17.4876,17.4715,17.4715,136500.0
2009-11-09 15:10:00,21.67,21.69,21.67,21.69,167500.0,17.4715,17.4876,17.4715,17.4876,167500.0
2009-11-09 15:20:00,21.69,21.69,21.67,21.69,118800.0,17.4876,17.4876,17.4715,17.4876,118800.0
2009-11-09 15:30:00,21.69,21.69,21.66,21.67,259200.0,17.4876,17.4876,17.4634,17.4715,259200.0
2009-11-09 15:40:00,21.66,21.7,21.66,21.69,688100.0,17.4634,17.4956,17.4634,17.4876,688100.0
2009-11-09 15:50:00,21.69,21.74,21.69,21.73,905900.0,17.4876,17.5279,17.4876,17.5198,905900.0
2009-11-10 09:30:00,21.69,21.74,21.66,21.73,289200.0,17.4876,17.5279,17.4634,17.5198,289200.0
2009-11-10 09:40:00,21.73,21.78,21.73,21.77,293700.0,17.5198,17.5601,17.5198,17.5521,293700.0
2009-11-10 09:50:00,21.76,21.8,21.75,21.77,147400.0,17.544,17.5763,17.536,17.5521,147400.0
2009-11-10 10:00:00,21.76,21.77,21.75,21.76,199400.0,17.544,17.5521,17.536,17.544,199400.0
2009-11-10 10:10:00,21.76,21.8,21.75,21.79,223700.0,17.544,17.5763,17.536,17.5682,223700.0
2009-11-10 10:20:00,21.79,21.8,21.77,21.8,110400.0,17.5682,17.5763,17.5521,17.5763,110400.0
2009-11-10 10:30:00,21.8,21.8,21.74,21.74,175600.0,17.5763,17.5763,17.5279,17.5279,175600.0
2009-11-10 10:40:00,21.74,21.75,21.71,21.71,69200.0,17.5279,17.536,17.5037,17.5037,69200.0
2009-11-10 10:50:00,21.72,21.72,21.67,21.68,103100.0,17.5118,17.5118,17.4715,17.4795,103100.0
2009-11-10 11:00:00,21.68,21.69,21.64,21.66,107000.0,17.4795,17.4876,17.4473,17.4634,107000.0
2009-11-10 11:10:00,21.65,21.68,21.64,21.65,149500.0,17.4553,17.4795,17.4473,17.4553,149500.0
2009-11-10 11:20:00,21.65,21.68,21.64,21.68,67200.0,17.4553,17.4795,17.4473,17.4795,67200.0
2009-11-10 11:30:00,21.68,21.7,21.64,21.69,262600.0,17.4795,17.4956,17.4473,17.4876,262600.0
2009-11-10 11:40:00,21.7,21.72,21.69,21.72,92400.0,17.4956,17.5118,17.4876,17.5118,92400.0
2009-11-10 11:50:00,21.71,21.72,21.68,21.68,155700.0,17.5037,17.5118,17.4795,17.4795,155700.0
2009-11-10 12:00:00,21.68,21.68,21.66,21.68,42000.0,17.4795,17.4795,17.4634,17.4795,42000.0
2009-11-10 12:10:00,21.69,21.71,21.68,21.69,47600.0,17.4876,17.5037,17.4795,17.4876,47600.0
2009-11-10 12:20:00,21.7,21.7,21.63,21.63,148400.0,17.4956,17.4956,17.4392,17.4392,148400.0
2009-11-10 12:30:00,21.62,21.65,21.62,21.65,45000.0,17.4311,17.4553,17.4311,17.4553,45000.0
2009-11-10 12:40:00,21.65,21.66,21.64,21.64,53100.0,17.4553,17.4634,17.4473,17.4473,53100.0
2009-11-10 12:50:00,21.64,21.69,21.64,21.68,81000.0,17.4473,17.4876,17.4473,17.4795,81000.0
2009-11-10 13:00:00,21.68,21.7,21.68,21.68,62300.0,17.4795,17.4956,17.4795,17.4795,62300.0
2009-11-10 13:10:00,21.68,21.69,21.66,21.69,114700.0,17.4795,17.4876,17.4634,17.4876,114700.0
2009-11-10 13:20:00,21.68,21.69,21.66,21.68,74200.0,17.4795,17.4876,17.4634,17.4795,74200.0
2009-11-10 13:30:00,21.68,21.7,21.67,21.68,29900.0,17.4795,17.4956,17.4715,17.4795,29900.0
2009-11-10 13:40:00,21.67,21.67,21.65,21.67,69100.0,17.4715,17.4715,17.4553,17.4715,69100.0
2009-11-10 13:50:00,21.67,21.69,21.67,21.69,159800.0,17.4715,17.4876,17.4715,17.4876,159800.0
2009-11-10 14:00:00,21.69,21.71,21.67,21.7,190700.0,17.4876,17.5037,17.4715,17.4956,190700.0
2009-11-10 14:10:00,21.71,21.71,21.68,21.68,33600.0,17.5037,17.5037,17.4795,17.4795,33600.0
2009-11-10 14:20:00,21.68,21.71,21.68,21.7,57700.0,17.4795,17.5037,17.4795,17.4956,57700.0
2009-11-10 14:30:00,21.7,21.72,21.7,21.72,115100.0,17.4956,17.5118,17.4956,17.5118,115100.0
2009-11-10 14:40:00,21.72,21.73,21.7,21.72,108200.0,17.5118,17.5198,17.4956,17.5118,108200.0
2009-11-10 14:50:00,21.72,21.73,21.71,21.72,90700.0,17.5118,17.5198,17.5037,17.5118,90700.0
2009-11-10 15:00:00,21.72,21.72,21.7,21.71,21800.0,17.5118,17.5118,17.4956,17.5037,21800.0
2009-11-10 15:10:00,21.71,21.75,21.7,21.73,174400.0,17.5037,17.536,17.4956,17.5198,174400.0
2009-11-10 15:20:00,21.73,21.74,21.72,21.73,231000.0,17.5198,17.5279,17.5118,17.5198,231000.0
2009-11-10 15:30:00,21.73,21.73,21.71,21.72,115100.0,17.5198,17.5198,17.5037,17.5118,115100.0
2009-11-10 15:40:00,21.72,21.72,21.67,21.69,322800.0,17.5118,17.5118,17.4715,17.4876,322800.0
2009-11-10 15:50:00,21.69,21.71,21.67,21.7,465300.0,17.4876,17.5037,17.4715,17.4956,465300.0
2009-11-11 09:30:00,21.86,21.86,21.81,21.84,318800.0,17.6246,17.6246,17.5843,17.6085,318800.0
2009-11-11 09:40:00,21.84,21.84,21.8,21.82,267800.0,17.6085,17.6085,17.5763,17.5924,267800.0
2009-11-11 09:50:00,21.81,21.89,21.8,21.88,257500.0,17.5843,17.6488,17.5763,17.6408,257500.0
2009-11-11 10:00:00,21.88,21.89,21.86,21.86,196100.0,17.6408,17.6488,17.6246,17.6246,196100.0
2009-11-11 10:10:00,21.87,21.92,21.86,21.91,169300.0,17.6327,17.673,17.6246,17.665,169300.0
2009-11-11 10:20:00,21.9,21.92,21.88,21.89,89900.0,17.6569,17.673,17.6408,17.6488,89900.0
2009-11-11 10:30:00,21.9,21.9,21.87,21.88,95700.0,17.6569,17.6569,17.6327,17.6408,95700.0
2009-11-11 10:40:00,21.88,21.89,21.81,21.81,153900.0,17.6408,17.6488,17.5843,17.5843,153900.0
2009-11-11 10:50:00,21.82,21.82,21.77,21.77,186200.0,17.5924,17.5924,17.5521,17.5521,186200.0
2009-11-11 11:00:00,21.77,21.79,21.73,21.74,119600.0,17.5521,17.5682,17.5198,17.5279,119600.0
2009-11-11 11:10:00,21.73,21.76,21.72,21.76,109200.0,17.5198,17.544,17.5118,17.544,109200.0
2009-11-11 11:20:00,21.75,21.79,21.75,21.78,75200.0,17.536,17.5682,17.536,17.5601,75200.0
2009-11-11 11:30:00,21.78,21.82,21.78,21.82,101400.0,17.5601,17.5924,17.5601,17.5924,101400.0
2009-11-11 11:40:00,21.82,21.82,21.8,21.81,32800.0,17.5924,17.5924,17.5763,17.5843,32800.0
2009-11-11 11:50:00,21.8,21.8,21.75,21.77,236700.0,17.5763,17.5763,17.536,17.5521,236700.0
2009-11-11 12:00:00,21.77,21.79,21.76,21.79,91800.0,17.5521,17.5682,17.544,17.5682,91800.0
2009-11-11 12:10:00,21.78,21.8,21.78,21.78,59200.0,17.5601,17.5763,17.5601,17.5601,59200.0
2009-11-11 12:20:00,21.79,21.81,21.78,21.81,17400.0,17.5682,17.5843,17.5601,17.5843,17400.0
2009-11-11 12:30:00,21.81,21.83,21.81,21.82,64500.0,17.5843,17.6005,17.5843,17.5924,64500.0
2009-11-11 12:40:00,21.82,21.83,21.8,21.8,117000.0,17.5924,17.6005,17.5763,17.5763,117000.0
2009-11-11 12:50:00,21.81,21.82,21.78,21.79,44300.0,17.5843,17.5924,17.5601,17.5682,44300.0
2009-11-11 13:00:00,21.79,21.82,21.78,21.82,20300.0,17.5682,17.5924,17.5601,17.5924,20300.0
2009-11-11 13:10:00,21.82,21.82,21.8,21.81,43100.0,17.5924,17.5924,17.5763,17.5843,43100.0
2009-11-11 13:20:00,21.81,21.83,21.77,21.77,41000.0,17.5843,17.6005,17.5521,17.5521,41000.0
2009-11-11 13:30:00,21.77,21.79,21.76,21.76,26400.0,17.5521,17.5682,17.544,17.544,26400.0
2009-11-11 13:40:00,21.77,21.77,21.73,21.75,101300.0,17.5521,17.5521,17.5198,17.536,101300.0
2009-11-11 13:50:00,21.74,21.77,21.72,21.75,111200.0,17.5279,17.5521,17.5118,17.536,111200.0
2009-11-11 14:00:00,21.75,21.79,21.75,21.78,33900.0,17.536,17.5682,17.536,17.5601,33900.0
2009-11-11 14:10:00,21.79,21.8,21.77,21.79,178100.0,17.5682,17.5763,17.5521,17.5682,178100.0
2009-11-11 14:20:00,21.8,21.8,21.78,21.79,50300.0,17.5763,17.5763,17.5601,17.5682,50300.0
2009-11-11 14:30:00,21.79,21.82,21.79,21.82,41700.0,17.5682,17.5924,17.5682,17.5924,41700.0
2009-11-11 14:40:00,21.82,21.82,21.79,21.81,82800.0,17.5924,17.5924,17.5682,17.5843,82800.0
2009-11-11 14:50:00,21.82,21.83,21.8,21.8,79900.0,17.5924,17.6005,17.5763,17.5763,79900.0
2009-11-11 15:00:00,21.8,21.82,21.8,21.8,117200.0,17.5763,17.5924,17.5763,17.5763,117200.0
2009-11-11 15:10:00,21.8,21.81,21.77,21.79,117100.0,17.5763,17.5843,17.5521,17.5682,117100.0
2009-11-11 15:20:00,21.79,21.82,21.79,21.82,89500.0,17.5682,17.5924,17.5682,17.5924,89500.0
2009-11-11 15:30:00,21.82,21.84,21.8,21.84,202000.0,17.5924,17.6085,17.5763,17.6085,202000.0
2009-11-11 15:40:00,21.83,21.84,21.8,21.83,378400.0,17.6005,17.6085,17.5763,17.6005,378400.0
2009-11-11 15:50:00,21.84,21.85,21.81,21.85,600000.0,17.6085,17.6166,17.5843,17.6166,600000.0
2009-11-12 09:30:00,21.86,21.86,21.79,21.82,265700.0,17.6246,17.6246,17.5682,17.5924,265700.0
2009-11-12 09:40:00,21.82,21.89,21.8,21.88,674900.0,17.5924,17.6488,17.5763,17.6408,674900.0
2009-11-12 09:50:00,21.87,21.94,21.86,21.94,105400.0,17.6327,17.6891,17.6246,17.6891,105400.0
2009-11-12 10:00:00,21.94,21.95,21.89,21.89,72200.0,17.6891,17.6972,17.6488,17.6488,72200.0
2009-11-12 10:10:00,21.9,21.9,21.84,21.84,204000.0,17.6569,17.6569,17.6085,17.6085,204000.0
2009-11-12 10:20:00,21.84,21.88,21.84,21.88,130100.0,17.6085,17.6408,17.6085,17.6408,130100.0
2009-11-12 10:30:00,21.87,21.88,21.84,21.86,144100.0,17.6327,17.6408,17.6085,17.6246,144100.0
2009-11-12 10:40:00,21.87,21.91,21.86,21.89,77500.0,17.6327,17.665,17.6246,17.6488,77500.0
2009-11-12 10:50:00,21.89,21.91,21.84,21.86,58700.0,17.6488,17.665,17.6085,17.6246,58700.0
2009-11-12 11:00:00,21.85,21.87,21.81,21.83,242900.0,17.6166,17.6327,17.5843,17.6005,242900.0
2009-11-12 11:10:00,21.83,21.83,21.78,21.83,117600.0,17.6005,17.6005,17.5601,17.6005,117600.0
2009-11-12 11:20:00,21.83,21.83,21.78,21.8,214800.0,17.6005,17.6005,17.5601,17.5763,214800.0
2009-11-12 11:30:00,21.79,21.8,21.77,21.8,101800.0,17.5682,17.5763,17.5521,17.5763,101800.0
2009-11-12 11:40:00,21.79,21.81,21.77,21.8,70900.0,17.5682,17.5843,17.5521,17.5763,70900.0
2009-11-12 11:50:00,21.8,21.8,21.77,21.8,150100.0,17.5763,17.5763,17.5521,17.5763,150100.0
2009-11-12 12:00:00,21.8,21.82,21.79,21.81,53200.0,17.5763,17.5924,17.5682,17.5843,53200.0
2009-11-12 12:10:00,21.82,21.82,21.81,21.82,320300.0,17.5924,17.5924,17.5843,17.5924,320300.0
2009-11-12 12:20:00,21.82,21.82,21.8,21.81,305700.0,17.5924,17.5924,17.5763,17.5843,305700.0
2009-11-12 12:30:00,21.81,21.81,21.77,21.79,239100.0,17.5843,17.5843,17.5521,17.5682,239100.0
2009-11-12 12:40:00,21.79,21.82,21.79,21.82,58500.0,17.5682,17.5924,17.5682,17.5924,58500.0
2009-11-12 12:50:00,21.82,21.84,21.79,21.8,96300.0,17.5924,17.6085,17.5682,17.5763,96300.0
2009-11-12 13:00:00,21.8,21.8,21.76,21.76,49500.0,17.5763,17.5763,17.544,17.544,49500.0
2009-11-12 13:10:00,21.77,21.78,21.75,21.78,123300.0,17.5521,17.5601,17.536,17.5601,123300.0
2009-11-12 13:20:00,21.77,21.78,21.75,21.77,37300.0,17.5521,17.5601,17.536,17.5521,37300.0
2009-11-12 13:30:00,21.77,21.78,21.76,21.77,19300.0,17.5521,17.5601,17.544,17.5521,19300.0
2009-11-12 13:40:00,21.76,21.79,21.76,21.79,69000.0,17.544,17.5682,17.544,17.5682,69000.0
2009-11-12 13:50:00,21.79,21.79,21.77,21.78,42400.0,17.5682,17.5682,17.5521,17.5601,42400.0
2009-11-12 14:00:00,21.77,21.79,21.76,21.78,52200.0,17.5521,17.5682,17.544,17.5601,52200.0
2009-11-12 14:10:00,21.78,21.81,21.77,21.77,26200.0,17.5601,17.5843,17.5521,17.5521,26200.0
2009-11-12 14:20:00,21.78,21.78,21.76,21.76,47300.0,17.5601,17.5601,17.544,17.544,47300.0
2009-11-12 14:30:00,21.76,21.79,21.76,21.76,83900.0,17.544,17.5682,17.544,17.544,83900.0
2009-11-12 14:40:00,21.76,21.76,21.73,21.74,30400.0,17.544,17.544,17.5198,17.5279,30400.0
2009-11-12 14:50:00,21.74,21.76,21.73,21.74,75800.0,17.5279,17.544,17.5198,17.5279,75800.0
2009-11-12 15:00:00,21.75,21.75,21.71,21.75,159900.0,17.536,17.536,17.5037,17.536,159900.0
2009-11-12 15:10:00,21.74,21.75,21.72,21.75,147100.0,17.5279,17.536,17.5118,17.536,147100.0
2009-11-12 15:20:00,21.74,21.75,21.72,21.73,121300.0,17.5279,17.536,17.5118,17.5198,121300.0
2009-11-12 15:30:00,21.74,21.74,21.68,21.68,443200.0,17.5279,17.5279,17.4795,17.4795,443200.0
2009-11-12 15:40:00,21.68,21.71,21.68,21.7,187400.0,17.4795,17.5037,17.4795,17.4956,187400.0
2009-11-12 15:50:00,21.7,21.74,21.7,21.73,377200.0,17.4956,17.5279,17.4956,17.5198,377200.0
2009-11-13 09:30:00,21.8,21.81,21.74,21.76,150500.0,17.5763,17.5843,17.5279,17.544,150500.0
2009-11-13 09:40:00,21.76,21.81,21.74,21.79,178700.0,17.544,17.5843,17.5279,17.5682,178700.0
2009-11-13 09:50:00,21.79,21.82,21.65,21.74,566400.0,17.5682,17.5924,17.4553,17.5279,566400.0
2009-11-13 10:00:00,21.73,21.79,21.72,21.78,201300.0,17.5198,17.5682,17.5118,17.5601,201300.0
2009-11-13 10:10:00,21.79,21.8,21.75,21.78,83000.0,17.5682,17.5763,17.536,17.5601,83000.0
2009-11-13 10:20:00,21.79,21.84,21.79,21.82,129800.0,17.5682,17.6085,17.5682,17.5924,129800.0
2009-11-13 10:30:00,21.82,21.86,21.8,21.85,164300.0,17.5924,17.6246,17.5763,17.6166,164300.0
2009-11-13 10:40:00,21.85,21.9,21.85,21.88,229600.0,17.6166,17.6569,17.6166,17.6408,229600.0
2009-11-13 10:50:00,21.89,21.9,21.87,21.87,160500.0,17.6488,17.6569,17.6327,17.6327,160500.0
2009-11-13 11:00:00,21.87,21.88,21.86,21.88,145300.0,17.6327,17.6408,17.6246,17.6408,145300.0
2009-11-13 11:10:00,21.87,21.87,21.85,21.86,79200.0,17.6327,17.6327,17.6166,17.6246,79200.0
2009-11-13 11:20:00,21.86,21.9,21.86,21.88,116700.0,17.6246,17.6569,17.6246,17.6408,116700.0
2009-11-13 11:30:00,21.87,21.9,21.87,21.9,61200.0,17.6327,17.6569,17.6327,17.6569,61200.0
2009-11-13 11:40:00,21.89,21.9,21.87,21.88,107400.0,17.6488,17.6569,17.6327,17.6408,107400.0
2009-11-13 11:50:00,21.88,21.89,21.87,21.87,52900.0,17.6408,17.6488,17.6327,17.6327,52900.0
2009-11-13 12:00:00,21.88,21.91,21.88,21.89,46100.0,17.6408,17.665,17.6408,17.6488,46100.0
2009-11-13 12:10:00,21.89,21.93,21.88,21.93,72100.0,17.6488,17.6811,17.6408,17.6811,72100.0
2009-11-13 12:20:00,21.93,21.95,21.92,21.93,91700.0,17.6811,17.6972,17.673,17.6811,91700.0
2009-11-13 12:30:00,21.94,21.95,21.94,21.95,114800.0,17.6891,17.6972,17.6891,17.6972,114800.0
2009-11-13 12:40:00,21.95,21.96,21.93,21.94,63800.0,17.6972,17.7053,17.6811,17.6891,63800.0
2009-11-13 12:50:00,21.94,21.95,21.93,21.95,62900.0,17.6891,17.6972,17.6811,17.6972,62900.0
2009-11-13 13:00:00,21.95,21.95,21.93,21.93,42200.0,17.6972,17.6972,17.6811,17.6811,42200.0
2009-11-13 13:10:00,21.94,21.95,21.93,21.95,23200.0,17.6891,17.6972,17.6811,17.6972,23200.0
2009-11-13 13:20:00,21.95,21.96,21.94,21.94,56900.0,17.6972,17.7053,17.6891,17.6891,56900.0
2009-11-13 13:30:00,21.94,21.95,21.93,21.93,35900.0,17.6891,17.6972,17.6811,17.6811,35900.0
2009-11-13 13:40:00,21.94,21.94,21.92,21.92,70300.0,17.6891,17.6891,17.673,17.673,70300.0
2009-11-13 13:50:00,21.92,21.92,21.9,21.91,109800.0,17.673,17.673,17.6569,17.665,109800.0
2009-11-13 14:00:00,21.91,21.93,21.9,21.92,41300.0,17.665,17.6811,17.6569,17.673,41300.0
2009-11-13 14:10:00,21.92,21.93,21.91,21.91,90600.0,17.673,17.6811,17.665,17.665,90600.0
2009-11-13 14:20:00,21.9,21.91,21.88,21.9,88100.0,17.6569,17.665,17.6408,17.6569,88100.0
2009-11-13 14:30:00,21.9,21.9,21.84,21.86,153600.0,17.6569,17.6569,17.6085,17.6246,153600.0
2009-11-13 14:40:00,21.85,21.87,21.84,21.86,64100.0,17.6166,17.6327,17.6085,17.6246,64100.0
2009-11-13 14:50:00,21.86,21.86,21.82,21.82,376400.0,17.6246,17.6246,17.5924,17.5924,376400.0
2009-11-13 15:00:00,21.82,21.85,21.8,21.85,284900.0,17.5924,17.6166,17.5763,17.6166,284900.0
2009-11-13 15:10:00,21.85,21.87,21.85,21.85,83400.0,17.6166,17.6327,17.6166,17.6166,83400.0
2009-11-13 15:20:00,21.85,21.87,21.83,21.86,77700.0,17.6166,17.6327,17.6005,17.6246,77700.0
2009-11-13 15:30:00,21.86,21.89,21.85,21.89,72900.0,17.6246,17.6488,17.6166,17.6488,72900.0
2009-11-13 15:40:00,21.88,21.92,21.88,21.92,337800.0,17.6408,17.673,17.6408,17.673,337800.0
2009-11-13 15:50:00,21.91,21.92,21.89,21.89,475300.0,17.665,17.673,17.6488,17.6488,475300.0
2009-11-16 09:30:00,22.0,22.03,21.94,22.03,308000.0,17.7375,17.7617,17.6891,17.7617,308000.0
2009-11-16 09:40:00,22.03,22.1,22.03,22.1,315600.0,17.7617,17.8181,17.7617,17.8181,315600.0
2009-11-16 09:50:00,22.09,22.14,22.09,22.13,451300.0,17.8101,17.8504,17.8101,17.8423,451300.0
2009-11-16 10:00:00,22.13,22.15,22.12,22.13,140800.0,17.8423,17.8585,17.8343,17.8423,140800.0
2009-11-16 10:10:00,22.14,22.15,22.12,22.13,225700.0,17.8504,17.8585,17.8343,17.8423,225700.0
2009-11-16 10:20:00,22.12,22.14,22.11,22.14,155800.0,17.8343,17.8504,17.8262,17.8504,155800.0
2009-11-16 10:30:00,22.14,22.15,22.12,22.14,140900.0,17.8504,17.8585,17.8343,17.8504,140900.0
2009-11-16 10:40:00,22.13,22.14,22.13,22.14,237300.0,17.8423,17.8504,17.8423,17.8504,237300.0
2009-11-16 10:50:00,22.14,22.15,22.13,22.15,654500.0,17.8504,17.8585,17.8423,17.8585,654500.0
2009-11-16 11:00:00,22.15,22.15,22.12,22.13,252500.0,17.8585,17.8585,17.8343,17.8423,252500.0
2009-11-16 11:10:00,22.12,22.13,22.11,22.13,129100.0,17.8343,17.8423,17.8262,17.8423,129100.0
2009-11-16 11:20:00,22.12,22.13,22.11,22.12,80400.0,17.8343,17.8423,17.8262,17.8343,80400.0
2009-11-16 11:30:00,22.12,22.16,22.11,22.14,124000.0,17.8343,17.8665,17.8262,17.8504,124000.0
2009-11-16 11:40:00,22.13,22.15,22.13,22.15,72700.0,17.8423,17.8585,17.8423,17.8585,72700.0
2009-11-16 11:50:00,22.16,22.16,22.14,22.16,102200.0,17.8665,17.8665,17.8504,17.8665,102200.0
2009-11-16 12:00:00,22.16,22.16,22.14,22.14,69300.0,17.8665,17.8665,17.8504,17.8504,69300.0
2009-11-16 12:10:00,22.14,22.15,22.11,22.12,599500.0,17.8504,17.8585,17.8262,17.8343,599500.0
2009-11-16 12:20:00,22.12,22.13,22.07,22.12,472900.0,17.8343,17.8423,17.794,17.8343,472900.0
2009-11-16 12:30:00,22.11,22.13,22.09,22.12,75100.0,17.8262,17.8423,17.8101,17.8343,75100.0
2009-11-16 12:40:00,22.12,22.15,22.11,22.15,120500.0,17.8343,17.8585,17.8262,17.8585,120500.0
2009-11-16 12:50:00,22.14,22.14,22.12,22.14,125700.0,17.8504,17.8504,17.8343,17.8504,125700.0
2009-11-16 13:00:00,22.14,22.17,22.14,22.14,86500.0,17.8504,17.8746,17.8504,17.8504,86500.0
2009-11-16 13:10:00,22.14,22.15,22.13,22.13,85100.0,17.8504,17.8585,17.8423,17.8423,85100.0
2009-11-16 13:20:00,22.13,22.13,22.11,22.13,30700.0,17.8423,17.8423,17.8262,17.8423,30700.0
2009-11-16 13:30:00,22.12,22.15,22.12,22.14,82900.0,17.8343,17.8585,17.8343,17.8504,82900.0
2009-11-16 13:40:00,22.14,22.15,22.13,22.15,26700.0,17.8504,17.8585,17.8423,17.8585,26700.0
2009-11-16 13:50:00,22.14,22.15,22.14,22.14,31100.0,17.8504,17.8585,17.8504,17.8504,31100.0
2009-11-16 14:00:00,22.14,22.17,22.14,22.15,135500.0,17.8504,17.8746,17.8504,17.8585,135500.0
2009-11-16 14:10:00,22.15,22.17,22.14,22.17,86000.0,17.8585,17.8746,17.8504,17.8746,86000.0
2009-11-16 14:20:00,22.17,22.17,22.15,22.16,100800.0,17.8746,17.8746,17.8585,17.8665,100800.0
2009-11-16 14:30:00,22.17,22.18,22.16,22.17,174700.0,17.8746,17.8826,17.8665,17.8746,174700.0
2009-11-16 14:40:00,22.17,22.18,22.15,22.16,42300.0,17.8746,17.8826,17.8585,17.8665,42300.0
2009-11-16 14:50:00,22.16,22.16,22.12,22.13,118800.0,17.8665,17.8665,17.8343,17.8423,118800.0
2009-11-16 15:00:00,22.14,22.15,22.11,22.11,190300.0,17.8504,17.8585,17.8262,17.8262,190300.0
2009-11-16 15:10:00,22.11,22.11,22.04,22.04,198200.0,17.8262,17.8262,17.7698,17.7698,198200.0
2009-11-16 15:20:00,22.04,22.08,22.03,22.06,166000.0,17.7698,17.802,17.7617,17.7859,166000.0
2009-11-16 15:30:00,22.05,22.1,22.04,22.1,393000.0,17.7778,17.8181,17.7698,17.8181,393000.0
2009-11-16 15:40:00,22.1,22.1,22.06,22.09,433700.0,17.8181,17.8181,17.7859,17.8101,433700.0
2009-11-16 15:50:00,22.09,22.11,22.08,22.11,301800.0,17.8101,17.8262,17.802,17.8262,301800.0
2009-11-17 09:30:00,22.05,22.11,22.03,22.08,311800.0,17.7778,17.8262,17.7617,17.802,311800.0
2009-11-17 09:40:00,22.08,22.15,22.08,22.14,232700.0,17.802,17.8585,17.802,17.8504,232700.0
2009-11-17 09:50:00,22.13,22.17,22.12,22.14,234400.0,17.8423,17.8746,17.8343,17.8504,234400.0
2009-11-17 10:00:00,22.14,22.16,22.09,22.1,217400.0,17.8504,17.8665,17.8101,17.8181,217400.0
2009-11-17 10:10:00,22.11,22.12,22.08,22.12,188200.0,17.8262,17.8343,17.802,17.8343,188200.0
2009-11-17 10:20:00,22.12,22.14,22.11,22.13,234600.0,17.8343,17.8504,17.8262,17.8423,234600.0
2009-11-17 10:30:00,22.12,22.12,22.08,22.09,109000.0,17.8343,17.8343,17.802,17.8101,109000.0
2009-11-17 10:40:00,22.08,22.08,22.05,22.08,93900.0,17.802,17.802,17.7778,17.802,93900.0
2009-11-17 10:50:00,22.07,22.08,22.04,22.08,193100.0,17.794,17.802,17.7698,17.802,193100.0
2009-11-17 11:00:00,22.07,22.09,22.05,22.09,106700.0,17.794,17.8101,17.7778,17.8101,106700.0
2009-11-17 11:10:00,22.09,22.1,22.04,22.06,128600.0,17.8101,17.8181,17.7698,17.7859,128600.0
2009-11-17 11:20:00,22.05,22.09,22.04,22.08,83000.0,17.7778,17.8101,17.7698,17.802,83000.0
2009-11-17 11:30:00,22.09,22.1,22.07,22.1,29500.0,17.8101,17.8181,17.794,17.8181,29500.0
2009-11-17 11:40:00,22.09,22.1,22.07,22.08,100900.0,17.8101,17.8181,17.794,17.802,100900.0
2009-11-17 11:50:00,22.08,22.12,22.08,22.12,65200.0,17.802,17.8343,17.802,17.8343,65200.0
2009-11-17 12:00:00,22.11,22.12,22.1,22.12,48800.0,17.8262,17.8343,17.8181,17.8343,48800.0
2009-11-17 12:10:00,22.12,22.15,22.11,22.13,50900.0,17.8343,17.8585,17.8262,17.8423,50900.0
2009-11-17 12:20:00,22.14,22.16,22.13,22.14,59900.0,17.8504,17.8665,17.8423,17.8504,59900.0
2009-11-17 12:30:00,22.13,22.16,22.13,22.15,56400.0,17.8423,17.8665,17.8423,17.8585,56400.0
2009-11-17 12:40:00,22.15,22.15,22.12,22.14,41000.0,17.8585,17.8585,17.8343,17.8504,41000.0
2009-11-17 12:50:00,22.14,22.15,22.13,22.14,33000.0,17.8504,17.8585,17.8423,17.8504,33000.0
2009-11-17 13:00:00,22.14,22.15,22.11,22.13,137700.0,17.8504,17.8585,17.8262,17.8423,137700.0
2009-11-17 13:10:00,22.13,22.15,22.13,22.15,36600.0,17.8423,17.8585,17.8423,17.8585,36600.0
2009-11-17 13:20:00,22.14,22.15,22.13,22.13,16300.0,17.8504,17.8585,17.8423,17.8423,16300.0
2009-11-17 13:30:00,22.13,22.15,22.13,22.15,28400.0,17.8423,17.8585,17.8423,17.8585,28400.0
2009-11-17 13:40:00,22.14,22.18,22.14,22.18,101300.0,17.8504,17.8826,17.8504,17.8826,101300.0
2009-11-17 13:50:00,22.18,22.18,22.16,22.16,24200.0,17.8826,17.8826,17.8665,17.8665,24200.0
2009-11-17 14:00:00,22.16,22.16,22.14,22.14,32900.0,17.8665,17.8665,17.8504,17.8504,32900.0
2009-11-17 14:10:00,22.14,22.16,22.13,22.16,59700.0,17.8504,17.8665,17.8423,17.8665,59700.0
2009-11-17 14:20:00,22.17,22.17,22.15,22.16,58600.0,17.8746,17.8746,17.8585,17.8665,58600.0
2009-11-17 14:30:00,22.16,22.17,22.15,22.17,55900.0,17.8665,17.8746,17.8585,17.8746,55900.0
2009-11-17 14:40:00,22.17,22.19,22.16,22.17,75700.0,17.8746,17.8907,17.8665,17.8746,75700.0
2009-11-17 14:50:00,22.17,22.17,22.15,22.17,91100.0,17.8746,17.8746,17.8585,17.8746,91100.0
2009-11-17 15:00:00,22.18,22.2,22.17,22.18,82800.0,17.8826,17.8988,17.8746,17.8826,82800.0
2009-11-17 15:10:00,22.19,22.2,22.18,22.19,144400.0,17.8907,17.8988,17.8826,17.8907,144400.0
2009-11-17 15:20:00,22.18,22.21,22.18,22.19,188400.0,17.8826,17.9068,17.8826,17.8907,188400.0
2009-11-17 15:30:00,22.2,22.21,22.18,22.19,415000.0,17.8988,17.9068,17.8826,17.8907,415000.0
2009-11-17 15:40:00,22.19,22.21,22.19,22.2,270900.0,17.8907,17.9068,17.8907,17.8988,270900.0
2009-11-17 15:50:00,22.21,22.23,22.2,22.23,479900.0,17.9068,17.923,17.8988,17.923,479900.0
2009-11-18 09:30:00,22.19,22.21,22.11,22.13,199100.0,17.8907,17.9068,17.8262,17.8423,199100.0
2009-11-18 09:40:00,22.12,22.17,22.11,22.13,146900.0,17.8343,17.8746,17.8262,17.8423,146900.0
2009-11-18 09:50:00,22.12,22.12,22.03,22.04,200900.0,17.8343,17.8343,17.7617,17.7698,200900.0
2009-11-18 10:00:00,22.04,22.06,22.02,22.04,161500.0,17.7698,17.7859,17.7536,17.7698,161500.0
2009-11-18 10:10:00,22.04,22.05,21.99,22.04,158400.0,17.7698,17.7778,17.7295,17.7698,158400.0
2009-11-18 10:20:00,22.04,22.06,22.03,22.06,89100.0,17.7698,17.7859,17.7617,17.7859,89100.0
2009-11-18 10:30:00,22.06,22.09,22.04,22.08,126700.0,17.7859,17.8101,17.7698,17.802,126700.0
2009-11-18 10:40:00,22.09,22.11,22.08,22.09,81200.0,17.8101,17.8262,17.802,17.8101,81200.0
2009-11-18 10:50:00,22.08,22.1,22.07,22.1,87700.0,17.802,17.8181,17.794,17.8181,87700.0
2009-11-18 11:00:00,22.1,22.14,22.08,22.1,99200.0,17.8181,17.8504,17.802,17.8181,99200.0
2009-11-18 11:10:00,22.1,22.11,22.06,22.08,76300.0,17.8181,17.8262,17.7859,17.802,76300.0
2009-11-18 11:20:00,22.08,22.09,22.07,22.09,33700.0,17.802,17.8101,17.794,17.8101,33700.0
2009-11-18 11:30:00,22.08,22.08,22.05,22.06,32400.0,17.802,17.802,17.7778,17.7859,32400.0
2009-11-18 11:40:00,22.06,22.1,22.06,22.09,63600.0,17.7859,17.8181,17.7859,17.8101,63600.0
2009-11-18 11:50:00,22.09,22.1,22.08,22.1,26300.0,17.8101,17.8181,17.802,17.8181,26300.0
2009-11-18 12:00:00,22.1,22.1,22.08,22.1,40100.0,17.8181,17.8181,17.802,17.8181,40100.0
2009-11-18 12:10:00,22.1,22.11,22.08,22.08,18300.0,17.8181,17.8262,17.802,17.802,18300.0
2009-11-18 12:20:00,22.08,22.09,22.07,22.08,40500.0,17.802,17.8101,17.794,17.802,40500.0
2009-11-18 12:30:00,22.08,22.1,22.07,22.09,45700.0,17.802,17.8181,17.794,17.8101,45700.0
2009-11-18 12:40:00,22.09,22.1,22.08,22.1,45200.0,17.8101,17.8181,17.802,17.8181,45200.0
2009-11-18 12:50:00,22.1,22.1,22.05,22.06,43000.0,17.8181,17.8181,17.7778,17.7859,43000.0
2009-11-18 13:00:00,22.06,22.06,22.03,22.06,115800.0,17.7859,17.7859,17.7617,17.7859,115800.0
2009-11-18 13:10:00,22.05,22.06,22.02,22.03,106900.0,17.7778,17.7859,17.7536,17.7617,106900.0
2009-11-18 13:20:00,22.02,22.03,22.01,22.02,101400.0,17.7536,17.7617,17.7456,17.7536,101400.0
2009-11-18 13:30:00,22.04,22.06,22.03,22.06,43300.0,17.7698,17.7859,17.7617,17.7859,43300.0
2009-11-18 13:40:00,22.06,22.07,22.05,22.06,47800.0,17.7859,17.794,17.7778,17.7859,47800.0
2009-11-18 13:50:00,22.06,22.06,22.05,22.05,11600.0,17.7859,17.7859,17.7778,17.7778,11600.0
2009-11-18 14:00:00,22.05,22.08,22.05,22.08,38400.0,17.7778,17.802,17.7778,17.802,38400.0
2009-11-18 14:10:00,22.08,22.1,22.07,22.08,45200.0,17.802,17.8181,17.794,17.802,45200.0
2009-11-18 14:20:00,22.09,22.09,22.07,22.08,72600.0,17.8101,17.8101,17.794,17.802,72600.0
2009-11-18 14:30:00,22.08,22.08,22.06,22.08,39100.0,17.802,17.802,17.7859,17.802,39100.0
2009-11-18 14:40:00,22.08,22.09,22.06,22.07,67800.0,17.802,17.8101,17.7859,17.794,67800.0
2009-11-18 14:50:00,22.06,22.07,22.04,22.06,90900.0,17.7859,17.794,17.7698,17.7859,90900.0
2009-11-18 15:00:00,22.06,22.09,22.06,22.09,205600.0,17.7859,17.8101,17.7859,17.8101,205600.0
2009-11-18 15:10:00,22.09,22.1,22.07,22.1,191700.0,17.8101,17.8181,17.794,17.8181,191700.0
2009-11-18 15:20:00,22.1,22.1,22.07,22.09,238700.0,17.8181,17.8181,17.794,17.8101,238700.0
2009-11-18 15:30:00,22.09,22.09,22.06,22.08,232200.0,17.8101,17.8101,17.7859,17.802,232200.0
2009-11-18 15:40:00,22.08,22.11,22.07,22.11,261900.0,17.802,17.8262,17.794,17.8262,261900.0
2009-11-18 15:50:00,22.12,22.14,22.11,22.13,404400.0,17.8343,17.8504,17.8262,17.8423,404400.0
2009-11-19 09:30:00,21.98,21.98,21.84,21.84,289800.0,17.7214,17.7214,17.6085,17.6085,289800.0
2009-11-19 09:40:00,21.84,21.85,21.78,21.81,842800.0,17.6085,17.6166,17.5601,17.5843,842800.0
2009-11-19 09:50:00,21.8,21.81,21.72,21.75,512300.0,17.5763,17.5843,17.5118,17.536,512300.0
2009-11-19 10:00:00,21.76,21.77,21.73,21.76,197400.0,17.544,17.5521,17.5198,17.544,197400.0
2009-11-19 10:10:00,21.76,21.79,21.74,21.75,277200.0,17.544,17.5682,17.5279,17.536,277200.0
2009-11-19 10:20:00,21.75,21.78,21.75,21.77,137700.0,17.536,17.5601,17.536,17.5521,137700.0
2009-11-19 10:30:00,21.76,21.76,21.73,21.74,219900.0,17.544,17.544,17.5198,17.5279,219900.0
2009-11-19 10:40:00,21.75,21.75,21.7,21.71,605100.0,17.536,17.536,17.4956,17.5037,605100.0
2009-11-19 10:50:00,21.7,21.72,21.69,21.7,598300.0,17.4956,17.5118,17.4876,17.4956,598300.0
2009-11-19 11:00:00,21.7,21.72,21.67,21.69,134100.0,17.4956,17.5118,17.4715,17.4876,134100.0
2009-11-19 11:10:00,21.69,21.72,21.68,21.72,59200.0,17.4876,17.5118,17.4795,17.5118,59200.0
2009-11-19 11:20:00,21.72,21.72,21.7,21.72,57200.0,17.5118,17.5118,17.4956,17.5118,57200.0
2009-11-19 11:30:00,21.72,21.73,21.71,21.73,27900.0,17.5118,17.5198,17.5037,17.5198,27900.0
2009-11-19 11:40:00,21.73,21.74,21.71,21.71,50600.0,17.5198,17.5279,17.5037,17.5037,50600.0
2009-11-19 11:50:00,21.72,21.75,21.71,21.75,94200.0,17.5118,17.536,17.5037,17.536,94200.0
2009-11-19 12:00:00,21.75,21.76,21.73,21.75,113600.0,17.536,17.544,17.5198,17.536,113600.0
2009-11-19 12:10:00,21.75,21.77,21.74,21.77,121200.0,17.536,17.5521,17.5279,17.5521,121200.0
2009-11-19 12:20:00,21.76,21.79,21.76,21.79,62500.0,17.544,17.5682,17.544,17.5682,62500.0
2009-11-19 12:30:00,21.78,21.81,21.78,21.79,232000.0,17.5601,17.5843,17.5601,17.5682,232000.0
2009-11-19 12:40:00,21.79,21.8,21.76,21.76,255600.0,17.5682,17.5763,17.544,17.544,255600.0
2009-11-19 12:50:00,21.76,21.76,21.74,21.76,67000.0,17.544,17.544,17.5279,17.544,67000.0
2009-11-19 13:00:00,21.75,21.79,21.75,21.77,131900.0,17.536,17.5682,17.536,17.5521,131900.0
2009-11-19 13:10:00,21.78,21.78,21.74,21.74,96800.0,17.5601,17.5601,17.5279,17.5279,96800.0
2009-11-19 13:20:00,21.74,21.76,21.74,21.76,48500.0,17.5279,17.544,17.5279,17.544,48500.0
2009-11-19 13:30:00,21.76,21.8,21.75,21.8,62400.0,17.544,17.5763,17.536,17.5763,62400.0
2009-11-19 13:40:00,21.79,21.8,21.78,21.79,153800.0,17.5682,17.5763,17.5601,17.5682,153800.0
2009-11-19 13:50:00,21.79,21.81,21.78,21.8,152600.0,17.5682,17.5843,17.5601,17.5763,152600.0
2009-11-19 14:00:00,21.8,21.8,21.76,21.77,121300.0,17.5763,17.5763,17.544,17.5521,121300.0
2009-11-19 14:10:00,21.77,21.77,21.75,21.76,85300.0,17.5521,17.5521,17.536,17.544,85300.0
2009-11-19 14:20:00,21.76,21.8,21.76,21.79,89100.0,17.544,17.5763,17.544,17.5682,89100.0
2009-11-19 14:30:00,21.78,21.8,21.77,21.79,119100.0,17.5601,17.5763,17.5521,17.5682,119100.0
2009-11-19 14:40:00,21.79,21.82,21.78,21.81,440300.0,17.5682,17.5924,17.5601,17.5843,440300.0
2009-11-19 14:50:00,21.81,21.84,21.81,21.81,256700.0,17.5843,17.6085,17.5843,17.5843,256700.0
2009-11-19 15:00:00,21.81,21.82,21.78,21.79,167500.0,17.5843,17.5924,17.5601,17.5682,167500.0
2009-11-19 15:10:00,21.8,21.82,21.78,21.8,120200.0,17.5763,17.5924,17.5601,17.5763,120200.0
2009-11-19 15:20:00,21.81,21.81,21.79,21.8,111300.0,17.5843,17.5843,17.5682,17.5763,111300.0
2009-11-19 15:30:00,21.8,21.81,21.78,21.81,274500.0,17.5763,17.5843,17.5601,17.5843,274500.0
2009-11-19 15:40:00,21.79,21.85,21.79,21.85,526000.0,17.5682,17.6166,17.5682,17.6166,526000.0
2009-11-19 15:50:00,21.85,21.86,21.81,21.82,1336200.0,17.6166,17.6246,17.5843,17.5924,1336200.0
2009-11-20 09:30:00,21.7,21.73,21.65,21.73,392400.0,17.4956,17.5198,17.4553,17.5198,392400.0
2009-11-20 09:40:00,21.73,21.73,21.68,21.68,141900.0,17.5198,17.5198,17.4795,17.4795,141900.0
2009-11-20 09:50:00,21.69,21.7,21.66,21.68,77100.0,17.4876,17.4956,17.4634,17.4795,77100.0
2009-11-20 10:00:00,21.67,21.67,21.63,21.65,75700.0,17.4715,17.4715,17.4392,17.4553,75700.0
2009-11-20 10:10:00,21.66,21.7,21.64,21.68,100900.0,17.4634,17.4956,17.4473,17.4795,100900.0
2009-11-20 10:20:00,21.69,21.7,21.64,21.66,274300.0,17.4876,17.4956,17.4473,17.4634,274300.0
2009-11-20 10:30:00,21.66,21.67,21.63,21.65,226500.0,17.4634,17.4715,17.4392,17.4553,226500.0
2009-11-20 10:40:00,21.65,21.65,21.62,21.65,103600.0,17.4553,17.4553,17.4311,17.4553,103600.0
2009-11-20 10:50:00,21.64,21.66,21.63,21.63,179900.0,17.4473,17.4634,17.4392,17.4392,179900.0
2009-11-20 11:00:00,21.63,21.67,21.63,21.65,80900.0,17.4392,17.4715,17.4392,17.4553,80900.0
2009-11-20 11:10:00,21.65,21.66,21.61,21.64,112000.0,17.4553,17.4634,17.4231,17.4473,112000.0
2009-11-20 11:20:00,21.63,21.64,21.61,21.61,64100.0,17.4392,17.4473,17.4231,17.4231,64100.0
2009-11-20 11:30:00,21.61,21.64,21.61,21.63,104000.0,17.4231,17.4473,17.4231,17.4392,104000.0
2009-11-20 11:40:00,21.62,21.65,21.62,21.65,84300.0,17.4311,17.4553,17.4311,17.4553,84300.0
2009-11-20 11:50:00,21.64,21.66,21.63,21.65,37200.0,17.4473,17.4634,17.4392,17.4553,37200.0
2009-11-20 12:00:00,21.64,21.65,21.62,21.63,60300.0,17.4473,17.4553,17.4311,17.4392,60300.0
2009-11-20 12:10:00,21.64,21.64,21.62,21.63,20600.0,17.4473,17.4473,17.4311,17.4392,20600.0
2009-11-20 12:20:00,21.63,21.64,21.62,21.63,22300.0,17.4392,17.4473,17.4311,17.4392,22300.0
2009-11-20 12:30:00,21.62,21.63,21.61,21.62,26800.0,17.4311,17.4392,17.4231,17.4311,26800.0
2009-11-20 12:40:00,21.63,21.64,21.62,21.63,101800.0,17.4392,17.4473,17.4311,17.4392,101800.0
2009-11-20 12:50:00,21.63,21.64,21.62,21.63,22400.0,17.4392,17.4473,17.4311,17.4392,22400.0
2009-11-20 13:00:00,21.64,21.66,21.63,21.65,97100.0,17.4473,17.4634,17.4392,17.4553,97100.0
2009-11-20 13:10:00,21.66,21.66,21.65,21.65,67100.0,17.4634,17.4634,17.4553,17.4553,67100.0
2009-11-20 13:20:00,21.64,21.65,21.63,21.65,146800.0,17.4473,17.4553,17.4392,17.4553,146800.0
2009-11-20 13:30:00,21.65,21.66,21.64,21.64,241500.0,17.4553,17.4634,17.4473,17.4473,241500.0
2009-11-20 13:40:00,21.65,21.69,21.64,21.69,233700.0,17.4553,17.4876,17.4473,17.4876,233700.0
2009-11-20 13:50:00,21.68,21.69,21.68,21.68,10700.0,17.4795,17.4876,17.4795,17.4795,10700.0
2009-11-20 14:00:00,21.68,21.7,21.67,21.68,35600.0,17.4795,17.4956,17.4715,17.4795,35600.0
2009-11-20 14:10:00,21.68,21.7,21.68,21.68,291700.0,17.4795,17.4956,17.4795,17.4795,291700.0
2009-11-20 14:20:00,21.69,21.7,21.68,21.69,32000.0,17.4876,17.4956,17.4795,17.4876,32000.0
2009-11-20 14:30:00,21.69,21.71,21.68,21.7,84700.0,17.4876,17.5037,17.4795,17.4956,84700.0
2009-11-20 14:40:00,21.7,21.7,21.67,21.68,366900.0,17.4956,17.4956,17.4715,17.4795,366900.0
2009-11-20 14:50:00,21.68,21.68,21.66,21.66,85400.0,17.4795,17.4795,17.4634,17.4634,85400.0
2009-11-20 15:00:00,21.67,21.67,21.66,21.67,77400.0,17.4715,17.4715,17.4634,17.4715,77400.0
2009-11-20 15:10:00,21.67,21.68,21.66,21.68,42400.0,17.4715,17.4795,17.4634,17.4795,42400.0
2009-11-20 15:20:00,21.68,21.71,21.67,21.7,97400.0,17.4795,17.5037,17.4715,17.4956,97400.0
2009-11-20 15:30:00,21.7,21.74,21.7,21.73,164600.0,17.4956,17.5279,17.4956,17.5198,164600.0
2009-11-20 15:40:00,21.73,21.73,21.69,21.7,359000.0,17.5198,17.5198,17.4876,17.4956,359000.0
2009-11-20 15:50:00,21.7,21.7,21.68,21.69,518700.0,17.4956,17.4956,17.4795,17.4876,518700.0
2009-11-23 09:30:00,21.91,21.97,21.89,21.96,297100.0,17.665,17.7133,17.6488,17.7053,297100.0
2009-11-23 09:40:00,21.96,22.04,21.96,22.04,330800.0,17.7053,17.7698,17.7053,17.7698,330800.0
2009-11-23 09:50:00,22.03,22.09,22.03,22.04,350900.0,17.7617,17.8101,17.7617,17.7698,350900.0
2009-11-23 10:00:00,22.07,22.09,22.05,22.07,690000.0,17.794,17.8101,17.7778,17.794,690000.0
2009-11-23 10:10:00,22.07,22.09,22.06,22.09,326500.0,17.794,17.8101,17.7859,17.8101,326500.0
2009-11-23 10:20:00,22.09,22.09,22.06,22.09,494100.0,17.8101,17.8101,17.7859,17.8101,494100.0
2009-11-23 10:30:00,22.09,22.1,22.08,22.1,305600.0,17.8101,17.8181,17.802,17.8181,305600.0
2009-11-23 10:40:00,22.11,22.11,22.07,22.07,393900.0,17.8262,17.8262,17.794,17.794,393900.0
2009-11-23 10:50:00,22.07,22.08,22.05,22.06,461800.0,17.794,17.802,17.7778,17.7859,461800.0
2009-11-23 11:00:00,22.06,22.07,22.05,22.06,165000.0,17.7859,17.794,17.7778,17.7859,165000.0
2009-11-23 11:10:00,22.05,22.06,22.03,22.04,88100.0,17.7778,17.7859,17.7617,17.7698,88100.0
2009-11-23 11:20:00,22.05,22.05,22.03,22.03,68100.0,17.7778,17.7778,17.7617,17.7617,68100.0
2009-11-23 11:30:00,22.03,22.04,22.02,22.03,48900.0,17.7617,17.7698,17.7536,17.7617,48900.0
2009-11-23 11:40:00,22.03,22.04,22.02,22.04,87400.0,17.7617,17.7698,17.7536,17.7698,87400.0
2009-11-23 11:50:00,22.03,22.03,22.0,22.0,97100.0,17.7617,17.7617,17.7375,17.7375,97100.0
2009-11-23 12:00:00,22.0,22.03,22.0,22.02,76800.0,17.7375,17.7617,17.7375,17.7536,76800.0
2009-11-23 12:10:00,22.02,22.03,22.0,22.02,64900.0,17.7536,17.7617,17.7375,17.7536,64900.0
2009-11-23 12:20:00,22.02,22.03,22.01,22.01,38100.0,17.7536,17.7617,17.7456,17.7456,38100.0
2009-11-23 12:30:00,22.01,22.01,21.98,22.0,85900.0,17.7456,17.7456,17.7214,17.7375,85900.0
2009-11-23 12:40:00,22.01,22.03,22.0,22.01,47100.0,17.7456,17.7617,17.7375,17.7456,47100.0
2009-11-23 12:50:00,22.01,22.01,22.0,22.01,48400.0,17.7456,17.7456,17.7375,17.7456,48400.0
2009-11-23 13:00:00,22.01,22.02,22.01,22.01,14100.0,17.7456,17.7536,17.7456,17.7456,14100.0
2009-11-23 13:10:00,22.01,22.02,22.0,22.01,142300.0,17.7456,17.7536,17.7375,17.7456,142300.0
2009-11-23 13:20:00,22.01,22.04,22.01,22.03,52200.0,17.7456,17.7698,17.7456,17.7617,52200.0
2009-11-23 13:30:00,22.02,22.04,22.01,22.03,57000.0,17.7536,17.7698,17.7456,17.7617,57000.0
2009-11-23 13:40:00,22.03,22.04,22.01,22.02,64200.0,17.7617,17.7698,17.7456,17.7536,64200.0
2009-11-23 13:50:00,22.02,22.02,22.0,22.01,37400.0,17.7536,17.7536,17.7375,17.7456,37400.0
2009-11-23 14:00:00,22.01,22.02,22.0,22.0,33400.0,17.7456,17.7536,17.7375,17.7375,33400.0
2009-11-23 14:10:00,22.01,22.01,21.99,22.0,10600.0,17.7456,17.7456,17.7295,17.7375,10600.0
2009-11-23 14:20:00,22.0,22.01,21.99,22.01,43700.0,17.7375,17.7456,17.7295,17.7456,43700.0
2009-11-23 14:30:00,22.01,22.02,22.01,22.01,30500.0,17.7456,17.7536,17.7456,17.7456,30500.0
2009-11-23 14:40:00,22.02,22.03,22.01,22.03,55100.0,17.7536,17.7617,17.7456,17.7617,55100.0
2009-11-23 14:50:00,22.03,22.03,22.01,22.01,61300.0,17.7617,17.7617,17.7456,17.7456,61300.0
2009-11-23 15:00:00,22.01,22.04,22.01,22.03,76100.0,17.7456,17.7698,17.7456,17.7617,76100.0
2009-11-23 15:10:00,22.03,22.06,22.03,22.06,66700.0,17.7617,17.7859,17.7617,17.7859,66700.0
2009-11-23 15:20:00,22.05,22.06,22.03,22.03,56300.0,17.7778,17.7859,17.7617,17.7617,56300.0
2009-11-23 15:30:00,22.03,22.04,22.0,22.02,190600.0,17.7617,17.7698,17.7375,17.7536,190600.0
2009-11-23 15:40:00,22.02,22.03,22.01,22.02,298300.0,17.7536,17.7617,17.7456,17.7536,298300.0
2009-11-23 15:50:00,22.03,22.07,22.02,22.06,1230400.0,17.7617,17.794,17.7536,17.7859,1230400.0
2009-11-24 09:30:00,22.06,22.06,22.01,22.03,206100.0,17.7859,17.7859,17.7456,17.7617,206100.0
2009-11-24 09:40:00,22.02,22.05,21.98,22.0,122300.0,17.7536,17.7778,17.7214,17.7375,122300.0
2009-11-24 09:50:00,21.99,22.0,21.91,21.93,195600.0,17.7295,17.7375,17.665,17.6811,195600.0
2009-11-24 10:00:00,21.93,22.01,21.91,21.92,360000.0,17.6811,17.7456,17.665,17.673,360000.0
2009-11-24 10:10:00,21.91,21.96,21.9,21.94,128200.0,17.665,17.7053,17.6569,17.6891,128200.0
2009-11-24 10:20:00,21.94,21.96,21.92,21.94,94000.0,17.6891,17.7053,17.673,17.6891,94000.0
2009-11-24 10:30:00,21.94,21.98,21.93,21.98,188900.0,17.6891,17.7214,17.6811,17.7214,188900.0
2009-11-24 10:40:00,21.98,22.04,21.98,22.02,231600.0,17.7214,17.7698,17.7214,17.7536,231600.0
2009-11-24 10:50:00,22.02,22.03,22.01,22.02,141100.0,17.7536,17.7617,17.7456,17.7536,141100.0
2009-11-24 11:00:00,22.02,22.03,22.0,22.01,107700.0,17.7536,17.7617,17.7375,17.7456,107700.0
2009-11-24 11:10:00,22.02,22.02,21.96,21.96,135700.0,17.7536,17.7536,17.7053,17.7053,135700.0
2009-11-24 11:20:00,21.96,21.97,21.95,21.96,170300.0,17.7053,17.7133,17.6972,17.7053,170300.0
2009-11-24 11:30:00,21.95,21.97,21.94,21.96,214800.0,17.6972,17.7133,17.6891,17.7053,214800.0
2009-11-24 11:40:00,21.95,21.96,21.94,21.96,13800.0,17.6972,17.7053,17.6891,17.7053,13800.0
2009-11-24 11:50:00,21.95,21.98,21.95,21.97,82000.0,17.6972,17.7214,17.6972,17.7133,82000.0
2009-11-24 12:00:00,21.97,21.98,21.96,21.97,300400.0,17.7133,17.7214,17.7053,17.7133,300400.0
2009-11-24 12:10:00,21.98,21.98,21.97,21.97,24600.0,17.7214,17.7214,17.7133,17.7133,24600.0
2009-11-24 12:20:00,21.98,21.99,21.97,21.98,15600.0,17.7214,17.7295,17.7133,17.7214,15600.0
2009-11-24 12:30:00,21.98,21.99,21.97,21.98,28300.0,17.7214,17.7295,17.7133,17.7214,28300.0
2009-11-24 12:40:00,21.98,21.98,21.95,21.96,175900.0,17.7214,17.7214,17.6972,17.7053,175900.0
2009-11-24 12:50:00,21.95,21.96,21.94,21.95,163700.0,17.6972,17.7053,17.6891,17.6972,163700.0
2009-11-24 13:00:00,21.95,21.99,21.94,21.98,70500.0,17.6972,17.7295,17.6891,17.7214,70500.0
2009-11-24 13:10:00,21.98,21.99,21.98,21.99,29700.0,17.7214,17.7295,17.7214,17.7295,29700.0
2009-11-24 13:20:00,21.99,22.0,21.98,21.98,50800.0,17.7295,17.7375,17.7214,17.7214,50800.0
2009-11-24 13:30:00,21.99,22.0,21.98,22.0,44500.0,17.7295,17.7375,17.7214,17.7375,44500.0
2009-11-24 13:40:00,22.0,22.0,21.99,21.99,43900.0,17.7375,17.7375,17.7295,17.7295,43900.0
2009-11-24 13:50:00,21.99,22.0,21.97,21.99,56600.0,17.7295,17.7375,17.7133,17.7295,56600.0
2009-11-24 14:00:00,21.99,22.01,21.97,22.01,47100.0,17.7295,17.7456,17.7133,17.7456,47100.0
2009-11-24 14:10:00,22.0,22.01,22.0,22.0,18700.0,17.7375,17.7456,17.7375,17.7375,18700.0
2009-11-24 14:20:00,22.0,22.03,22.0,22.02,100100.0,17.7375,17.7617,17.7375,17.7536,100100.0
2009-11-24 14:30:00,22.02,22.03,22.01,22.03,72600.0,17.7536,17.7617,17.7456,17.7617,72600.0
2009-11-24 14:40:00,22.02,22.07,22.02,22.06,87300.0,17.7536,17.794,17.7536,17.7859,87300.0
2009-11-24 14:50:00,22.06,22.06,22.05,22.05,8100.0,17.7859,17.7859,17.7778,17.7778,8100.0
2009-11-24 15:00:00,22.04,22.06,22.04,22.05,38000.0,17.7698,17.7859,17.7698,17.7778,38000.0
2009-11-24 15:10:00,22.05,22.05,22.02,22.02,49100.0,17.7778,17.7778,17.7536,17.7536,49100.0
2009-11-24 15:20:00,22.01,22.04,22.01,22.03,56600.0,17.7456,17.7698,17.7456,17.7617,56600.0
2009-11-24 15:30:00,22.02,22.03,22.0,22.01,53100.0,17.7536,17.7617,17.7375,17.7456,53100.0
2009-11-24 15:40:00,22.01,22.02,21.98,22.0,146300.0,17.7456,17.7536,17.7214,17.7375,146300.0
2009-11-24 15:50:00,22.0,22.01,21.99,22.01,366500.0,17.7375,17.7456,17.7295,17.7456,366500.0
2009-11-25 09:30:00,22.07,22.08,22.01,22.05,237300.0,17.794,17.802,17.7456,17.7778,237300.0
2009-11-25 09:40:00,22.06,22.08,22.02,22.05,95100.0,17.7859,17.802,17.7536,17.7778,95100.0
2009-11-25 09:50:00,22.05,22.07,22.03,22.06,90900.0,17.7778,17.794,17.7617,17.7859,90900.0
2009-11-25 10:00:00,22.07,22.09,22.05,22.07,86300.0,17.794,17.8101,17.7778,17.794,86300.0
2009-11-25 10:10:00,22.07,22.09,22.05,22.09,78500.0,17.794,17.8101,17.7778,17.8101,78500.0
2009-11-25 10:20:00,22.09,22.09,22.03,22.04,92600.0,17.8101,17.8101,17.7617,17.7698,92600.0
2009-11-25 10:30:00,22.04,22.07,22.04,22.05,77200.0,17.7698,17.794,17.7698,17.7778,77200.0
2009-11-25 10:40:00,22.05,22.08,22.05,22.07,158400.0,17.7778,17.802,17.7778,17.794,158400.0
2009-11-25 10:50:00,22.06,22.07,22.05,22.06,54800.0,17.7859,17.794,17.7778,17.7859,54800.0
2009-11-25 11:00:00,22.06,22.09,22.06,22.08,129700.0,17.7859,17.8101,17.7859,17.802,129700.0
2009-11-25 11:10:00,22.09,22.1,22.07,22.09,50000.0,17.8101,17.8181,17.794,17.8101,50000.0
2009-11-25 11:20:00,22.09,22.09,22.08,22.09,19400.0,17.8101,17.8101,17.802,17.8101,19400.0
2009-11-25 11:30:00,22.09,22.1,22.08,22.1,29400.0,17.8101,17.8181,17.802,17.8181,29400.0
2009-11-25 11:40:00,22.1,22.11,22.08,22.08,42900.0,17.8181,17.8262,17.802,17.802,42900.0
2009-11-25 11:50:00,22.08,22.09,22.07,22.08,24200.0,17.802,17.8101,17.794,17.802,24200.0
2009-11-25 12:00:00,22.08,22.09,22.05,22.05,46500.0,17.802,17.8101,17.7778,17.7778,46500.0
2009-11-25 12:10:00,22.04,22.05,22.04,22.05,41100.0,17.7698,17.7778,17.7698,17.7778,41100.0
2009-11-25 12:20:00,22.05,22.06,22.04,22.06,14700.0,17.7778,17.7859,17.7698,17.7859,14700.0
2009-11-25 12:30:00,22.05,22.06,22.03,22.03,34600.0,17.7778,17.7859,17.7617,17.7617,34600.0
2009-11-25 12:40:00,22.03,22.04,22.03,22.03,264300.0,17.7617,17.7698,17.7617,17.7617,264300.0
2009-11-25 12:50:00,22.04,22.05,22.02,22.05,40300.0,17.7698,17.7778,17.7536,17.7778,40300.0
2009-11-25 13:00:00,22.04,22.05,22.03,22.04,10100.0,17.7698,17.7778,17.7617,17.7698,10100.0
2009-11-25 13:10:00,22.05,22.06,22.04,22.05,30700.0,17.7778,17.7859,17.7698,17.7778,30700.0
2009-11-25 13:20:00,22.05,22.05,22.04,22.05,4800.0,17.7778,17.7778,17.7698,17.7778,4800.0
2009-11-25 13:30:00,22.05,22.05,22.04,22.05,5200.0,17.7778,17.7778,17.7698,17.7778,5200.0
2009-11-25 13:40:00,22.05,22.05,22.04,22.05,16200.0,17.7778,17.7778,17.7698,17.7778,16200.0
2009-11-25 13:50:00,22.05,22.06,22.05,22.05,14300.0,17.7778,17.7859,17.7778,17.7778,14300.0
2009-11-25 14:00:00,22.06,22.06,22.02,22.03,142800.0,17.7859,17.7859,17.7536,17.7617,142800.0
2009-11-25 14:10:00,22.03,22.05,22.03,22.04,24100.0,17.7617,17.7778,17.7617,17.7698,24100.0
2009-11-25 14:20:00,22.04,22.06,22.04,22.05,46000.0,17.7698,17.7859,17.7698,17.7778,46000.0
2009-11-25 14:30:00,22.05,22.06,22.04,22.04,18700.0,17.7778,17.7859,17.7698,17.7698,18700.0
2009-11-25 14:40:00,22.03,22.07,22.03,22.07,85000.0,17.7617,17.794,17.7617,17.794,85000.0
2009-11-25 14:50:00,22.07,22.07,22.05,22.06,7900.0,17.794,17.794,17.7778,17.7859,7900.0
2009-11-25 15:00:00,22.06,22.06,22.04,22.05,27900.0,17.7859,17.7859,17.7698,17.7778,27900.0
2009-11-25 15:10:00,22.06,22.06,22.05,22.06,26000.0,17.7859,17.7859,17.7778,17.7859,26000.0
2009-11-25 15:20:00,22.06,22.06,22.05,22.06,171300.0,17.7859,17.7859,17.7778,17.7859,171300.0
2009-11-25 15:30:00,22.06,22.06,22.03,22.04,178700.0,17.7859,17.7859,17.7617,17.7698,178700.0
2009-11-25 15:40:00,22.03,22.05,22.02,22.02,114300.0,17.7617,17.7778,17.7536,17.7536,114300.0
2009-11-25 15:50:00,22.03,22.06,22.02,22.05,810200.0,17.7617,17.7859,17.7536,17.7778,810200.0
2009-11-27 09:30:00,21.54,21.6,21.46,21.58,403300.0,17.3666,17.415,17.3021,17.3989,403300.0
2009-11-27 09:40:00,21.58,21.66,21.57,21.62,548900.0,17.3989,17.4634,17.3908,17.4311,548900.0
2009-11-27 09:50:00,21.61,21.65,21.6,21.64,341200.0,17.4231,17.4553,17.415,17.4473,341200.0
2009-11-27 10:00:00,21.64,21.73,21.63,21.67,301400.0,17.4473,17.5198,17.4392,17.4715,301400.0
2009-11-27 10:10:00,21.67,21.7,21.67,21.69,121100.0,17.4715,17.4956,17.4715,17.4876,121100.0
2009-11-27 10:20:00,21.7,21.73,21.69,21.72,90000.0,17.4956,17.5198,17.4876,17.5118,90000.0
2009-11-27 10:30:00,21.72,21.75,21.69,21.75,280200.0,17.5118,17.536,17.4876,17.536,280200.0
2009-11-27 10:40:00,21.75,21.8,21.74,21.79,114900.0,17.536,17.5763,17.5279,17.5682,114900.0
2009-11-27 10:50:00,21.79,21.84,21.78,21.8,142000.0,17.5682,17.6085,17.5601,17.5763,142000.0
2009-11-27 11:00:00,21.8,21.86,21.8,21.85,139300.0,17.5763,17.6246,17.5763,17.6166,139300.0
2009-11-27 11:10:00,21.85,21.86,21.8,21.81,187800.0,17.6166,17.6246,17.5763,17.5843,187800.0
2009-11-27 11:20:00,21.8,21.81,21.77,21.79,68100.0,17.5763,17.5843,17.5521,17.5682,68100.0
2009-11-27 11:30:00,21.8,21.8,21.77,21.78,169100.0,17.5763,17.5763,17.5521,17.5601,169100.0
2009-11-27 11:40:00,21.78,21.8,21.78,21.79,71700.0,17.5601,17.5763,17.5601,17.5682,71700.0
2009-11-27 11:50:00,21.79,21.82,21.79,21.79,64300.0,17.5682,17.5924,17.5682,17.5682,64300.0
2009-11-27 12:00:00,21.8,21.8,21.76,21.76,133900.0,17.5763,17.5763,17.544,17.544,133900.0
2009-11-27 12:10:00,21.76,21.78,21.76,21.77,257200.0,17.544,17.5601,17.544,17.5521,257200.0
2009-11-27 12:20:00,21.76,21.77,21.72,21.75,105100.0,17.544,17.5521,17.5118,17.536,105100.0
2009-11-27 12:30:00,21.75,21.77,21.75,21.77,185000.0,17.536,17.5521,17.536,17.5521,185000.0
2009-11-27 12:40:00,21.77,21.85,21.77,21.84,395300.0,17.5521,17.6166,17.5521,17.6085,395300.0
2009-11-27 12:50:00,21.83,21.83,21.73,21.74,1057000.0,17.6005,17.6005,17.5198,17.5279,1057000.0
2009-11-27 13:00:00,21.75,21.75,21.71,21.73,31600.0,17.536,17.536,17.5037,17.5198,31600.0
2009-11-27 13:10:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 13:20:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 13:30:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 13:40:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 13:50:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:00:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:10:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:20:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:30:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:40:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:50:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:00:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:10:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:20:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:30:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:40:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:50:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-30 09:30:00,21.7,21.72,21.63,21.67,322700.0,17.4956,17.5118,17.4392,17.4715,322700.0
2009-11-30 09:40:00,21.67,21.73,21.64,21.69,393300.0,17.4715,17.5198,17.4473,17.4876,393300.0
2009-11-30 09:50:00,21.69,21.69,21.65,21.67,366500.0,17.4876,17.4876,17.4553,17.4715,366500.0
2009-11-30 10:00:00,21.67,21.74,21.67,21.74,225500.0,17.4715,17.5279,17.4715,17.5279,225500.0
2009-11-30 10:10:00,21.74,21.77,21.73,21.76,118300.0,17.5279,17.5521,17.5198,17.544,118300.0
2009-11-30 10:20:00,21.76,21.76,21.73,21.76,77500.0,17.544,17.544,17.5198,17.544,77500.0
2009-11-30 10:30:00,21.76,21.79,21.76,21.78,106400.0,17.544,17.5682,17.544,17.5601,106400.0
2009-11-30 10:40:00,21.78,21.78,21.73,21.73,136600.0,17.5601,17.5601,17.5198,17.5198,136600.0
2009-11-30 10:50:00,21.73,21.73,21.7,21.71,94100.0,17.5198,17.5198,17.4956,17.5037,94100.0
2009-11-30 11:00:00,21.71,21.71,21.65,21.67,80300.0,17.5037,17.5037,17.4553,17.4715,80300.0
2009-11-30 11:10:00,21.67,21.67,21.64,21.65,51700.0,17.4715,17.4715,17.4473,17.4553,51700.0
2009-11-30 11:20:00,21.65,21.66,21.62,21.62,99000.0,17.4553,17.4634,17.4311,17.4311,99000.0
2009-11-30 11:30:00,21.62,21.62,21.56,21.6,180600.0,17.4311,17.4311,17.3828,17.415,180600.0
2009-11-30 11:40:00,21.6,21.62,21.59,21.6,95300.0,17.415,17.4311,17.407,17.415,95300.0
2009-11-30 11:50:00,21.59,21.61,21.57,21.58,94600.0,17.407,17.4231,17.3908,17.3989,94600.0
2009-11-30 12:00:00,21.59,21.62,21.59,21.62,103400.0,17.407,17.4311,17.407,17.4311,103400.0
2009-11-30 12:10:00,21.61,21.65,21.6,21.65,136800.0,17.4231,17.4553,17.415,17.4553,136800.0
2009-11-30 12:20:00,21.65,21.65,21.63,21.63,13200.0,17.4553,17.4553,17.4392,17.4392,13200.0
2009-11-30 12:30:00,21.64,21.64,21.6,21.62,89500.0,17.4473,17.4473,17.415,17.4311,89500.0
2009-11-30 12:40:00,21.62,21.63,21.6,21.6,60600.0,17.4311,17.4392,17.415,17.415,60600.0
2009-11-30 12:50:00,21.61,21.62,21.59,21.6,82400.0,17.4231,17.4311,17.407,17.415,82400.0
2009-11-30 13:00:00,21.59,21.62,21.59,21.61,37700.0,17.407,17.4311,17.407,17.4231,37700.0
2009-11-30 13:10:00,21.6,21.62,21.6,21.61,85200.0,17.415,17.4311,17.415,17.4231,85200.0
2009-11-30 13:20:00,21.63,21.65,21.63,21.65,40000.0,17.4392,17.4553,17.4392,17.4553,40000.0
2009-11-30 13:30:00,21.65,21.66,21.63,21.65,141300.0,17.4553,17.4634,17.4392,17.4553,141300.0
2009-11-30 13:40:00,21.65,21.66,21.63,21.65,135100.0,17.4553,17.4634,17.4392,17.4553,135100.0
2009-11-30 13:50:00,21.66,21.7,21.66,21.69,207500.0,17.4634,17.4956,17.4634,17.4876,207500.0
2009-11-30 14:00:00,21.68,21.69,21.66,21.68,151000.0,17.4795,17.4876,17.4634,17.4795,151000.0
2009-11-30 14:10:00,21.67,21.7,21.67,21.7,82900.0,17.4715,17.4956,17.4715,17.4956,82900.0
2009-11-30 14:20:00,21.7,21.7,21.67,21.67,333400.0,17.4956,17.4956,17.4715,17.4715,333400.0
2009-11-30 14:30:00,21.69,21.69,21.68,21.68,113200.0,17.4876,17.4876,17.4795,17.4795,113200.0
2009-11-30 14:40:00,21.68,21.7,21.67,21.68,104000.0,17.4795,17.4956,17.4715,17.4795,104000.0
2009-11-30 14:50:00,21.68,21.68,21.66,21.67,75900.0,17.4795,17.4795,17.4634,17.4715,75900.0
2009-11-30 15:00:00,21.67,21.69,21.66,21.69,106700.0,17.4715,17.4876,17.4634,17.4876,106700.0
2009-11-30 15:10:00,21.69,21.76,21.68,21.74,146500.0,17.4876,17.544,17.4795,17.5279,146500.0
2009-11-30 15:20:00,21.75,21.76,21.73,21.76,332200.0,17.536,17.544,17.5198,17.544,332200.0
2009-11-30 15:30:00,21.75,21.79,21.75,21.77,170500.0,17.536,17.5682,17.536,17.5521,170500.0
2009-11-30 15:40:00,21.78,21.79,21.76,21.77,199000.0,17.5601,17.5682,17.544,17.5521,199000.0
2009-11-30 15:50:00,21.76,21.8,21.76,21.77,1037900.0,17.544,17.5763,17.544,17.5521,1037900.0
2009-12-01 09:30:00,21.92,22.02,21.91,22.02,345200.0,17.673,17.7536,17.665,17.7536,345200.0
2009-12-01 09:40:00,22.02,22.05,22.01,22.02,219500.0,17.7536,17.7778,17.7456,17.7536,219500.0
2009-12-01 09:50:00,22.03,22.05,22.02,22.03,170400.0,17.7617,17.7778,17.7536,17.7617,170400.0
2009-12-01 10:00:00,22.03,22.05,21.97,21.98,389000.0,17.7617,17.7778,17.7133,17.7214,389000.0
2009-12-01 10:10:00,21.98,22.0,21.95,21.98,146800.0,17.7214,17.7375,17.6972,17.7214,146800.0
2009-12-01 10:20:00,21.99,21.99,21.95,21.98,135300.0,17.7295,17.7295,17.6972,17.7214,135300.0
2009-12-01 10:30:00,21.98,22.02,21.98,22.0,139100.0,17.7214,17.7536,17.7214,17.7375,139100.0
2009-12-01 10:40:00,22.0,22.02,22.0,22.02,99400.0,17.7375,17.7536,17.7375,17.7536,99400.0
2009-12-01 10:50:00,22.01,22.02,21.99,22.01,372400.0,17.7456,17.7536,17.7295,17.7456,372400.0
2009-12-01 11:00:00,22.01,22.03,22.0,22.01,143700.0,17.7456,17.7617,17.7375,17.7456,143700.0
2009-12-01 11:10:00,22.01,22.05,22.0,22.05,170900.0,17.7456,17.7778,17.7375,17.7778,170900.0
2009-12-01 11:20:00,22.05,22.07,22.05,22.06,562600.0,17.7778,17.794,17.7778,17.7859,562600.0
2009-12-01 11:30:00,22.05,22.07,22.04,22.06,78600.0,17.7778,17.794,17.7698,17.7859,78600.0
2009-12-01 11:40:00,22.07,22.07,22.05,22.05,70600.0,17.794,17.794,17.7778,17.7778,70600.0
2009-12-01 11:50:00,22.06,22.08,22.06,22.08,62200.0,17.7859,17.802,17.7859,17.802,62200.0
2009-12-01 12:00:00,22.08,22.11,22.07,22.1,76000.0,17.802,17.8262,17.794,17.8181,76000.0
2009-12-01 12:10:00,22.09,22.11,22.09,22.1,117800.0,17.8101,17.8262,17.8101,17.8181,117800.0
2009-12-01 12:20:00,22.1,22.12,22.1,22.1,152100.0,17.8181,17.8343,17.8181,17.8181,152100.0
2009-12-01 12:30:00,22.1,22.11,22.1,22.1,22000.0,17.8181,17.8262,17.8181,17.8181,22000.0
2009-12-01 12:40:00,22.1,22.1,22.08,22.1,41800.0,17.8181,17.8181,17.802,17.8181,41800.0
2009-12-01 12:50:00,22.1,22.1,22.09,22.09,23900.0,17.8181,17.8181,17.8101,17.8101,23900.0
2009-12-01 13:00:00,22.1,22.1,22.09,22.09,58500.0,17.8181,17.8181,17.8101,17.8101,58500.0
2009-12-01 13:10:00,22.09,22.12,22.09,22.11,438200.0,17.8101,17.8343,17.8101,17.8262,438200.0
2009-12-01 13:20:00,22.11,22.14,22.1,22.13,1091200.0,17.8262,17.8504,17.8181,17.8423,1091200.0
2009-12-01 13:30:00,22.13,22.15,22.12,22.13,199100.0,17.8423,17.8585,17.8343,17.8423,199100.0
2009-12-01 13:40:00,22.14,22.14,22.12,22.13,106300.0,17.8504,17.8504,17.8343,17.8423,106300.0
2009-12-01 13:50:00,22.13,22.14,22.11,22.11,135100.0,17.8423,17.8504,17.8262,17.8262,135100.0
2009-12-01 14:00:00,22.12,22.13,22.11,22.11,61400.0,17.8343,17.8423,17.8262,17.8262,61400.0
2009-12-01 14:10:00,22.11,22.12,22.1,22.1,54900.0,17.8262,17.8343,17.8181,17.8181,54900.0
2009-12-01 14:20:00,22.1,22.12,22.09,22.12,157100.0,17.8181,17.8343,17.8101,17.8343,157100.0
2009-12-01 14:30:00,22.12,22.14,22.11,22.13,40100.0,17.8343,17.8504,17.8262,17.8423,40100.0
2009-12-01 14:40:00,22.13,22.14,22.1,22.11,98700.0,17.8423,17.8504,17.8181,17.8262,98700.0
2009-12-01 14:50:00,22.12,22.12,22.09,22.11,65300.0,17.8343,17.8343,17.8101,17.8262,65300.0
2009-12-01 15:00:00,22.1,22.11,22.08,22.1,117300.0,17.8181,17.8262,17.802,17.8181,117300.0
2009-12-01 15:10:00,22.1,22.12,22.1,22.11,104000.0,17.8181,17.8343,17.8181,17.8262,104000.0
2009-12-01 15:20:00,22.12,22.12,22.1,22.12,50500.0,17.8343,17.8343,17.8181,17.8343,50500.0
2009-12-01 15:30:00,22.11,22.12,22.06,22.08,109600.0,17.8262,17.8343,17.7859,17.802,109600.0
2009-12-01 15:40:00,22.08,22.12,22.07,22.11,502900.0,17.802,17.8343,17.794,17.8262,502900.0
2009-12-01 15:50:00,22.11,22.12,22.05,22.07,1080800.0,17.8262,17.8343,17.7778,17.794,1080800.0
2009-12-02 09:30:00,22.1,22.15,22.08,22.15,516700.0,17.8181,17.8585,17.802,17.8585,516700.0
2009-12-02 09:40:00,22.15,22.16,22.1,22.12,130500.0,17.8585,17.8665,17.8181,17.8343,130500.0
2009-12-02 09:50:00,22.12,22.17,22.12,22.16,83500.0,17.8343,17.8746,17.8343,17.8665,83500.0
2009-12-02 10:00:00,22.16,22.2,22.16,22.2,75900.0,17.8665,17.8988,17.8665,17.8988,75900.0
2009-12-02 10:10:00,22.2,22.27,22.2,22.25,143400.0,17.8988,17.9552,17.8988,17.9391,143400.0
2009-12-02 10:20:00,22.25,22.26,22.23,22.25,91900.0,17.9391,17.9471,17.923,17.9391,91900.0
2009-12-02 10:30:00,22.24,22.26,22.23,22.25,171800.0,17.931,17.9471,17.923,17.9391,171800.0
2009-12-02 10:40:00,22.25,22.26,22.23,22.24,89500.0,17.9391,17.9471,17.923,17.931,89500.0
2009-12-02 10:50:00,22.24,22.24,22.22,22.22,101900.0,17.931,17.931,17.9149,17.9149,101900.0
2009-12-02 11:00:00,22.23,22.23,22.16,22.17,94900.0,17.923,17.923,17.8665,17.8746,94900.0
2009-12-02 11:10:00,22.17,22.18,22.14,22.15,85200.0,17.8746,17.8826,17.8504,17.8585,85200.0
2009-12-02 11:20:00,22.15,22.16,22.13,22.15,73200.0,17.8585,17.8665,17.8423,17.8585,73200.0
2009-12-02 11:30:00,22.14,22.17,22.14,22.15,59600.0,17.8504,17.8746,17.8504,17.8585,59600.0
2009-12-02 11:40:00,22.15,22.15,22.14,22.15,28200.0,17.8585,17.8585,17.8504,17.8585,28200.0
2009-12-02 11:50:00,22.14,22.15,22.12,22.13,28400.0,17.8504,17.8585,17.8343,17.8423,28400.0
2009-12-02 12:00:00,22.14,22.15,22.13,22.13,35500.0,17.8504,17.8585,17.8423,17.8423,35500.0
2009-12-02 12:10:00,22.13,22.14,22.1,22.1,34500.0,17.8423,17.8504,17.8181,17.8181,34500.0
2009-12-02 12:20:00,22.1,22.1,22.04,22.07,183000.0,17.8181,17.8181,17.7698,17.794,183000.0
2009-12-02 12:30:00,22.07,22.09,22.07,22.08,13100.0,17.794,17.8101,17.794,17.802,13100.0
2009-12-02 12:40:00,22.08,22.08,22.05,22.07,81600.0,17.802,17.802,17.7778,17.794,81600.0
2009-12-02 12:50:00,22.07,22.09,22.07,22.09,63400.0,17.794,17.8101,17.794,17.8101,63400.0
2009-12-02 13:00:00,22.09,22.09,22.05,22.07,67400.0,17.8101,17.8101,17.7778,17.794,67400.0
2009-12-02 13:10:00,22.08,22.09,22.06,22.08,37700.0,17.802,17.8101,17.7859,17.802,37700.0
2009-12-02 13:20:00,22.08,22.09,22.06,22.07,247000.0,17.802,17.8101,17.7859,17.794,247000.0
2009-12-02 13:30:00,22.06,22.08,22.05,22.08,86200.0,17.7859,17.802,17.7778,17.802,86200.0
2009-12-02 13:40:00,22.07,22.1,22.07,22.1,80100.0,17.794,17.8181,17.794,17.8181,80100.0
2009-12-02 13:50:00,22.09,22.1,22.08,22.1,67100.0,17.8101,17.8181,17.802,17.8181,67100.0
2009-12-02 14:00:00,22.1,22.12,22.07,22.1,191400.0,17.8181,17.8343,17.794,17.8181,191400.0
2009-12-02 14:10:00,22.1,22.1,22.04,22.04,105700.0,17.8181,17.8181,17.7698,17.7698,105700.0
2009-12-02 14:20:00,22.05,22.07,22.03,22.07,97700.0,17.7778,17.794,17.7617,17.794,97700.0
2009-12-02 14:30:00,22.07,22.1,22.05,22.09,118800.0,17.794,17.8181,17.7778,17.8101,118800.0
2009-12-02 14:40:00,22.09,22.1,22.07,22.1,101500.0,17.8101,17.8181,17.794,17.8181,101500.0
2009-12-02 14:50:00,22.1,22.1,22.07,22.08,138800.0,17.8181,17.8181,17.794,17.802,138800.0
2009-12-02 15:00:00,22.08,22.09,22.07,22.07,96500.0,17.802,17.8101,17.794,17.794,96500.0
2009-12-02 15:10:00,22.08,22.08,22.06,22.07,111600.0,17.802,17.802,17.7859,17.794,111600.0
2009-12-02 15:20:00,22.07,22.08,22.06,22.08,178700.0,17.794,17.802,17.7859,17.802,178700.0
2009-12-02 15:30:00,22.08,22.08,22.04,22.06,168100.0,17.802,17.802,17.7698,17.7859,168100.0
2009-12-02 15:40:00,22.06,22.1,22.05,22.1,281200.0,17.7859,17.8181,17.7778,17.8181,281200.0
2009-12-02 15:50:00,22.1,22.11,22.05,22.08,790900.0,17.8181,17.8262,17.7778,17.802,790900.0
2009-12-03 09:30:00,22.16,22.24,22.13,22.22,216100.0,17.8665,17.931,17.8423,17.9149,216100.0
2009-12-03 09:40:00,22.21,22.27,22.21,22.24,191500.0,17.9068,17.9552,17.9068,17.931,191500.0
2009-12-03 09:50:00,22.24,22.24,22.2,22.21,105100.0,17.931,17.931,17.8988,17.9068,105100.0
2009-12-03 10:00:00,22.2,22.21,22.14,22.19,728900.0,17.8988,17.9068,17.8504,17.8907,728900.0
2009-12-03 10:10:00,22.19,22.19,22.1,22.12,443500.0,17.8907,17.8907,17.8181,17.8343,443500.0
2009-12-03 10:20:00,22.12,22.15,22.11,22.15,144800.0,17.8343,17.8585,17.8262,17.8585,144800.0
2009-12-03 10:30:00,22.15,22.15,22.13,22.14,80200.0,17.8585,17.8585,17.8423,17.8504,80200.0
2009-12-03 10:40:00,22.13,22.19,22.11,22.18,106400.0,17.8423,17.8907,17.8262,17.8826,106400.0
2009-12-03 10:50:00,22.18,22.2,22.18,22.2,110900.0,17.8826,17.8988,17.8826,17.8988,110900.0
2009-12-03 11:00:00,22.2,22.21,22.19,22.19,53100.0,17.8988,17.9068,17.8907,17.8907,53100.0
2009-12-03 11:10:00,22.2,22.21,22.17,22.18,97900.0,17.8988,17.9068,17.8746,17.8826,97900.0
2009-12-03 11:20:00,22.18,22.2,22.17,22.2,41400.0,17.8826,17.8988,17.8746,17.8988,41400.0
2009-12-03 11:30:00,22.2,22.21,22.15,22.15,74200.0,17.8988,17.9068,17.8585,17.8585,74200.0
2009-12-03 11:40:00,22.14,22.15,22.14,22.15,34800.0,17.8504,17.8585,17.8504,17.8585,34800.0
2009-12-03 11:50:00,22.15,22.18,22.14,22.16,102200.0,17.8585,17.8826,17.8504,17.8665,102200.0
2009-12-03 12:00:00,22.16,22.17,22.16,22.16,103500.0,17.8665,17.8746,17.8665,17.8665,103500.0
2009-12-03 12:10:00,22.17,22.19,22.16,22.18,268900.0,17.8746,17.8907,17.8665,17.8826,268900.0
2009-12-03 12:20:00,22.19,22.2,22.17,22.18,91800.0,17.8907,17.8988,17.8746,17.8826,91800.0
2009-12-03 12:30:00,22.17,22.19,22.17,22.18,163600.0,17.8746,17.8907,17.8746,17.8826,163600.0
2009-12-03 12:40:00,22.19,22.2,22.18,22.19,11700.0,17.8907,17.8988,17.8826,17.8907,11700.0
2009-12-03 12:50:00,22.2,22.21,22.19,22.21,19300.0,17.8988,17.9068,17.8907,17.9068,19300.0
2009-12-03 13:00:00,22.21,22.21,22.19,22.19,74000.0,17.9068,17.9068,17.8907,17.8907,74000.0
2009-12-03 13:10:00,22.19,22.21,22.18,22.21,162800.0,17.8907,17.9068,17.8826,17.9068,162800.0
2009-12-03 13:20:00,22.21,22.21,22.2,22.21,17200.0,17.9068,17.9068,17.8988,17.9068,17200.0
2009-12-03 13:30:00,22.21,22.23,22.2,22.23,26300.0,17.9068,17.923,17.8988,17.923,26300.0
2009-12-03 13:40:00,22.23,22.23,22.22,22.23,109200.0,17.923,17.923,17.9149,17.923,109200.0
2009-12-03 13:50:00,22.23,22.23,22.22,22.23,51600.0,17.923,17.923,17.9149,17.923,51600.0
2009-12-03 14:00:00,22.23,22.24,22.21,22.21,152800.0,17.923,17.931,17.9068,17.9068,152800.0
2009-12-03 14:10:00,22.21,22.23,22.2,22.2,78900.0,17.9068,17.923,17.8988,17.8988,78900.0
2009-12-03 14:20:00,22.2,22.22,22.2,22.21,28100.0,17.8988,17.9149,17.8988,17.9068,28100.0
2009-12-03 14:30:00,22.2,22.22,22.2,22.22,124700.0,17.8988,17.9149,17.8988,17.9149,124700.0
2009-12-03 14:40:00,22.22,22.24,22.21,22.22,244200.0,17.9149,17.931,17.9068,17.9149,244200.0
2009-12-03 14:50:00,22.22,22.23,22.2,22.21,312400.0,17.9149,17.923,17.8988,17.9068,312400.0
2009-12-03 15:00:00,22.21,22.21,22.2,22.21,84600.0,17.9068,17.9068,17.8988,17.9068,84600.0
2009-12-03 15:10:00,22.22,22.23,22.21,22.22,78500.0,17.9149,17.923,17.9068,17.9149,78500.0
2009-12-03 15:20:00,22.22,22.23,22.19,22.2,131000.0,17.9149,17.923,17.8907,17.8988,131000.0
2009-12-03 15:30:00,22.2,22.21,22.16,22.16,350700.0,17.8988,17.9068,17.8665,17.8665,350700.0
2009-12-03 15:40:00,22.16,22.17,22.1,22.1,469100.0,17.8665,17.8746,17.8181,17.8181,469100.0
2009-12-03 15:50:00,22.11,22.11,22.03,22.06,681200.0,17.8262,17.8262,17.7617,17.7859,681200.0
2009-12-04 09:30:00,22.31,22.38,22.28,22.36,405700.0,17.9875,18.0439,17.9633,18.0278,405700.0
2009-12-04 09:40:00,22.37,22.44,22.37,22.44,475400.0,18.0358,18.0923,18.0358,18.0923,475400.0
2009-12-04 09:50:00,22.44,22.45,22.4,22.43,124500.0,18.0923,18.1003,18.06,18.0842,124500.0
2009-12-04 10:00:00,22.43,22.44,22.38,22.42,526800.0,18.0842,18.0923,18.0439,18.0761,526800.0
2009-12-04 10:10:00,22.42,22.42,22.39,22.4,557300.0,18.0761,18.0761,18.052,18.06,557300.0
2009-12-04 10:20:00,22.4,22.44,22.4,22.43,161600.0,18.06,18.0923,18.06,18.0842,161600.0
2009-12-04 10:30:00,22.43,22.44,22.4,22.43,179600.0,18.0842,18.0923,18.06,18.0842,179600.0
2009-12-04 10:40:00,22.44,22.45,22.41,22.42,166800.0,18.0923,18.1003,18.0681,18.0761,166800.0
2009-12-04 10:50:00,22.42,22.42,22.36,22.39,494200.0,18.0761,18.0761,18.0278,18.052,494200.0
2009-12-04 11:00:00,22.4,22.4,22.33,22.36,672300.0,18.06,18.06,18.0036,18.0278,672300.0
2009-12-04 11:10:00,22.36,22.36,22.33,22.33,378400.0,18.0278,18.0278,18.0036,18.0036,378400.0
2009-12-04 11:20:00,22.33,22.35,22.27,22.27,236000.0,18.0036,18.0197,17.9552,17.9552,236000.0
2009-12-04 11:30:00,22.26,22.26,22.17,22.18,583700.0,17.9471,17.9471,17.8746,17.8826,583700.0
2009-12-04 11:40:00,22.18,22.18,22.0,22.1,1438200.0,17.8826,17.8826,17.7375,17.8181,1438200.0
2009-12-04 11:50:00,22.1,22.16,22.07,22.14,324400.0,17.8181,17.8665,17.794,17.8504,324400.0
2009-12-04 12:00:00,22.13,22.15,22.12,22.15,152900.0,17.8423,17.8585,17.8343,17.8585,152900.0
2009-12-04 12:10:00,22.16,22.18,22.15,22.16,101400.0,17.8665,17.8826,17.8585,17.8665,101400.0
2009-12-04 12:20:00,22.15,22.18,22.12,22.17,352500.0,17.8585,17.8826,17.8343,17.8746,352500.0
2009-12-04 12:30:00,22.17,22.2,22.17,22.19,60000.0,17.8746,17.8988,17.8746,17.8907,60000.0
2009-12-04 12:40:00,22.18,22.21,22.17,22.18,153100.0,17.8826,17.9068,17.8746,17.8826,153100.0
2009-12-04 12:50:00,22.18,22.21,22.17,22.17,110400.0,17.8826,17.9068,17.8746,17.8746,110400.0
2009-12-04 13:00:00,22.17,22.2,22.16,22.19,319200.0,17.8746,17.8988,17.8665,17.8907,319200.0
2009-12-04 13:10:00,22.18,22.19,22.15,22.17,151400.0,17.8826,17.8907,17.8585,17.8746,151400.0
2009-12-04 13:20:00,22.16,22.16,22.13,22.13,35800.0,17.8665,17.8665,17.8423,17.8423,35800.0
2009-12-04 13:30:00,22.13,22.14,22.11,22.13,61300.0,17.8423,17.8504,17.8262,17.8423,61300.0
2009-12-04 13:40:00,22.13,22.16,22.12,22.12,48800.0,17.8423,17.8665,17.8343,17.8343,48800.0
2009-12-04 13:50:00,22.12,22.13,22.08,22.09,111400.0,17.8343,17.8423,17.802,17.8101,111400.0
2009-12-04 14:00:00,22.1,22.12,22.07,22.07,111100.0,17.8181,17.8343,17.794,17.794,111100.0
2009-12-04 14:10:00,22.07,22.11,22.06,22.07,330800.0,17.794,17.8262,17.7859,17.794,330800.0
2009-12-04 14:20:00,22.06,22.08,22.04,22.07,78200.0,17.7859,17.802,17.7698,17.794,78200.0
2009-12-04 14:30:00,22.08,22.15,22.08,22.14,127400.0,17.802,17.8585,17.802,17.8504,127400.0
2009-12-04 14:40:00,22.14,22.14,22.11,22.11,419000.0,17.8504,17.8504,17.8262,17.8262,419000.0
2009-12-04 14:50:00,22.11,22.18,22.1,22.17,97500.0,17.8262,17.8826,17.8181,17.8746,97500.0
2009-12-04 15:00:00,22.17,22.2,22.15,22.18,146500.0,17.8746,17.8988,17.8585,17.8826,146500.0
2009-12-04 15:10:00,22.19,22.2,22.17,22.19,142100.0,17.8907,17.8988,17.8746,17.8907,142100.0
2009-12-04 15:20:00,22.19,22.25,22.19,22.22,104900.0,17.8907,17.9391,17.8907,17.9149,104900.0
2009-12-04 15:30:00,22.22,22.26,22.2,22.21,189000.0,17.9149,17.9471,17.8988,17.9068,189000.0
2009-12-04 15:40:00,22.2,22.24,22.18,22.23,447100.0,17.8988,17.931,17.8826,17.923,447100.0
2009-12-04 15:50:00,22.23,22.23,22.2,22.21,356100.0,17.923,17.923,17.8988,17.9068,356100.0
2009-12-07 09:30:00,22.24,22.27,22.19,22.23,497200.0,17.931,17.9552,17.8907,17.923,497200.0
2009-12-07 09:40:00,22.23,22.29,22.2,22.29,242000.0,17.923,17.9713,17.8988,17.9713,242000.0
2009-12-07 09:50:00,22.3,22.31,22.27,22.29,139200.0,17.9794,17.9875,17.9552,17.9713,139200.0
2009-12-07 10:00:00,22.28,22.3,22.22,22.23,172900.0,17.9633,17.9794,17.9149,17.923,172900.0
2009-12-07 10:10:00,22.23,22.27,22.22,22.26,75400.0,17.923,17.9552,17.9149,17.9471,75400.0
2009-12-07 10:20:00,22.26,22.27,22.25,22.26,132300.0,17.9471,17.9552,17.9391,17.9471,132300.0
2009-12-07 10:30:00,22.26,22.29,22.26,22.27,56300.0,17.9471,17.9713,17.9471,17.9552,56300.0
2009-12-07 10:40:00,22.26,22.28,22.25,22.27,179300.0,17.9471,17.9633,17.9391,17.9552,179300.0
2009-12-07 10:50:00,22.27,22.29,22.26,22.27,100400.0,17.9552,17.9713,17.9471,17.9552,100400.0
2009-12-07 11:00:00,22.27,22.27,22.23,22.23,118400.0,17.9552,17.9552,17.923,17.923,118400.0
2009-12-07 11:10:00,22.23,22.25,22.22,22.23,98400.0,17.923,17.9391,17.9149,17.923,98400.0
2009-12-07 11:20:00,22.24,22.24,22.22,22.22,63100.0,17.931,17.931,17.9149,17.9149,63100.0
2009-12-07 11:30:00,22.22,22.25,22.22,22.24,105200.0,17.9149,17.9391,17.9149,17.931,105200.0
2009-12-07 11:40:00,22.25,22.26,22.24,22.26,37100.0,17.9391,17.9471,17.931,17.9471,37100.0
2009-12-07 11:50:00,22.25,22.26,22.24,22.25,34000.0,17.9391,17.9471,17.931,17.9391,34000.0
2009-12-07 12:00:00,22.25,22.26,22.23,22.25,35200.0,17.9391,17.9471,17.923,17.9391,35200.0
2009-12-07 12:10:00,22.25,22.25,22.22,22.23,59100.0,17.9391,17.9391,17.9149,17.923,59100.0
2009-12-07 12:20:00,22.24,22.24,22.22,22.23,222500.0,17.931,17.931,17.9149,17.923,222500.0
2009-12-07 12:30:00,22.23,22.28,22.23,22.27,268800.0,17.923,17.9633,17.923,17.9552,268800.0
2009-12-07 12:40:00,22.27,22.28,22.25,22.27,97000.0,17.9552,17.9633,17.9391,17.9552,97000.0
2009-12-07 12:50:00,22.27,22.27,22.26,22.27,96300.0,17.9552,17.9552,17.9471,17.9552,96300.0
2009-12-07 13:00:00,22.26,22.27,22.26,22.27,19800.0,17.9471,17.9552,17.9471,17.9552,19800.0
2009-12-07 13:10:00,22.27,22.31,22.27,22.29,87300.0,17.9552,17.9875,17.9552,17.9713,87300.0
2009-12-07 13:20:00,22.29,22.3,22.28,22.3,509600.0,17.9713,17.9794,17.9633,17.9794,509600.0
2009-12-07 13:30:00,22.3,22.31,22.28,22.3,93900.0,17.9794,17.9875,17.9633,17.9794,93900.0
2009-12-07 13:40:00,22.3,22.3,22.29,22.3,38300.0,17.9794,17.9794,17.9713,17.9794,38300.0
2009-12-07 13:50:00,22.3,22.3,22.26,22.29,96800.0,17.9794,17.9794,17.9471,17.9713,96800.0
2009-12-07 14:00:00,22.29,22.29,22.26,22.27,76400.0,17.9713,17.9713,17.9471,17.9552,76400.0
2009-12-07 14:10:00,22.27,22.28,22.26,22.27,55400.0,17.9552,17.9633,17.9471,17.9552,55400.0
2009-12-07 14:20:00,22.26,22.27,22.23,22.24,76800.0,17.9471,17.9552,17.923,17.931,76800.0
2009-12-07 14:30:00,22.23,22.24,22.16,22.18,225000.0,17.923,17.931,17.8665,17.8826,225000.0
2009-12-07 14:40:00,22.18,22.18,22.13,22.14,149400.0,17.8826,17.8826,17.8423,17.8504,149400.0
2009-12-07 14:50:00,22.15,22.17,22.14,22.16,52700.0,17.8585,17.8746,17.8504,17.8665,52700.0
2009-12-07 15:00:00,22.17,22.19,22.14,22.19,231700.0,17.8746,17.8907,17.8504,17.8907,231700.0
2009-12-07 15:10:00,22.19,22.2,22.18,22.18,77900.0,17.8907,17.8988,17.8826,17.8826,77900.0
2009-12-07 15:20:00,22.19,22.2,22.16,22.17,299600.0,17.8907,17.8988,17.8665,17.8746,299600.0
2009-12-07 15:30:00,22.18,22.22,22.17,22.19,958300.0,17.8826,17.9149,17.8746,17.8907,958300.0
2009-12-07 15:40:00,22.2,22.22,22.17,22.18,293500.0,17.8988,17.9149,17.8746,17.8826,293500.0
2009-12-07 15:50:00,22.19,22.2,22.17,22.18,374000.0,17.8907,17.8988,17.8746,17.8826,374000.0
2009-12-08 09:30:00,22.08,22.1,21.93,21.99,424700.0,17.802,17.8181,17.6811,17.7295,424700.0
2009-12-08 09:40:00,21.97,22.0,21.9,21.95,715800.0,17.7133,17.7375,17.6569,17.6972,715800.0
2009-12-08 09:50:00,21.95,22.0,21.93,21.99,345700.0,17.6972,17.7375,17.6811,17.7295,345700.0
2009-12-08 10:00:00,21.98,22.03,21.96,22.02,209400.0,17.7214,17.7617,17.7053,17.7536,209400.0
2009-12-08 10:10:00,22.02,22.02,21.99,22.02,188300.0,17.7536,17.7536,17.7295,17.7536,188300.0
2009-12-08 10:20:00,22.02,22.05,22.01,22.03,352400.0,17.7536,17.7778,17.7456,17.7617,352400.0
2009-12-08 10:30:00,22.04,22.05,22.02,22.05,147900.0,17.7698,17.7778,17.7536,17.7778,147900.0
2009-12-08 10:40:00,22.05,22.05,21.98,22.0,114200.0,17.7778,17.7778,17.7214,17.7375,114200.0
2009-12-08 10:50:00,21.98,22.0,21.96,21.99,157000.0,17.7214,17.7375,17.7053,17.7295,157000.0
2009-12-08 11:00:00,22.0,22.06,21.98,22.05,154300.0,17.7375,17.7859,17.7214,17.7778,154300.0
2009-12-08 11:10:00,22.04,22.09,22.03,22.06,274900.0,17.7698,17.8101,17.7617,17.7859,274900.0
2009-12-08 11:20:00,22.05,22.11,22.04,22.1,102500.0,17.7778,17.8262,17.7698,17.8181,102500.0
2009-12-08 11:30:00,22.1,22.11,22.09,22.11,128900.0,17.8181,17.8262,17.8101,17.8262,128900.0
2009-12-08 11:40:00,22.1,22.16,22.1,22.14,103900.0,17.8181,17.8665,17.8181,17.8504,103900.0
2009-12-08 11:50:00,22.15,22.17,22.11,22.13,410100.0,17.8585,17.8746,17.8262,17.8423,410100.0
2009-12-08 12:00:00,22.13,22.14,22.12,22.13,156800.0,17.8423,17.8504,17.8343,17.8423,156800.0
2009-12-08 12:10:00,22.13,22.14,22.1,22.11,163800.0,17.8423,17.8504,17.8181,17.8262,163800.0
2009-12-08 12:20:00,22.11,22.12,22.08,22.09,37400.0,17.8262,17.8343,17.802,17.8101,37400.0
2009-12-08 12:30:00,22.1,22.1,22.08,22.1,50500.0,17.8181,17.8181,17.802,17.8181,50500.0
2009-12-08 12:40:00,22.09,22.11,22.08,22.1,56900.0,17.8101,17.8262,17.802,17.8181,56900.0
2009-12-08 12:50:00,22.1,22.12,22.08,22.12,57500.0,17.8181,17.8343,17.802,17.8343,57500.0
2009-12-08 13:00:00,22.12,22.13,22.1,22.11,105500.0,17.8343,17.8423,17.8181,17.8262,105500.0
2009-12-08 13:10:00,22.11,22.11,22.07,22.08,32000.0,17.8262,17.8262,17.794,17.802,32000.0
2009-12-08 13:20:00,22.09,22.09,22.04,22.04,35600.0,17.8101,17.8101,17.7698,17.7698,35600.0
2009-12-08 13:30:00,22.05,22.09,22.05,22.07,42500.0,17.7778,17.8101,17.7778,17.794,42500.0
2009-12-08 13:40:00,22.08,22.1,22.06,22.08,338200.0,17.802,17.8181,17.7859,17.802,338200.0
2009-12-08 13:50:00,22.09,22.09,22.07,22.08,40000.0,17.8101,17.8101,17.794,17.802,40000.0
2009-12-08 14:00:00,22.08,22.08,22.05,22.08,18400.0,17.802,17.802,17.7778,17.802,18400.0
2009-12-08 14:10:00,22.09,22.09,22.07,22.07,63600.0,17.8101,17.8101,17.794,17.794,63600.0
2009-12-08 14:20:00,22.07,22.07,22.02,22.04,265800.0,17.794,17.794,17.7536,17.7698,265800.0
2009-12-08 14:30:00,22.03,22.06,22.02,22.04,460400.0,17.7617,17.7859,17.7536,17.7698,460400.0
2009-12-08 14:40:00,22.04,22.05,22.02,22.02,153300.0,17.7698,17.7778,17.7536,17.7536,153300.0
2009-12-08 14:50:00,22.02,22.02,21.99,22.0,421400.0,17.7536,17.7536,17.7295,17.7375,421400.0
2009-12-08 15:00:00,22.0,22.03,21.99,22.03,123800.0,17.7375,17.7617,17.7295,17.7617,123800.0
2009-12-08 15:10:00,22.03,22.04,22.02,22.03,325700.0,17.7617,17.7698,17.7536,17.7617,325700.0
2009-12-08 15:20:00,22.03,22.06,22.03,22.05,254500.0,17.7617,17.7859,17.7617,17.7778,254500.0
2009-12-08 15:30:00,22.05,22.06,22.01,22.02,485200.0,17.7778,17.7859,17.7456,17.7536,485200.0
2009-12-08 15:40:00,22.01,22.05,22.01,22.03,268500.0,17.7456,17.7778,17.7456,17.7617,268500.0
2009-12-08 15:50:00,22.04,22.04,21.99,22.01,962700.0,17.7698,17.7698,17.7295,17.7456,962700.0
2009-12-09 09:30:00,22.03,22.03,21.89,21.92,227800.0,17.7617,17.7617,17.6488,17.673,227800.0
2009-12-09 09:40:00,21.9,21.93,21.88,21.9,408700.0,17.6569,17.6811,17.6408,17.6569,408700.0
2009-12-09 09:50:00,21.9,21.97,21.9,21.96,101200.0,17.6569,17.7133,17.6569,17.7053,101200.0
2009-12-09 10:00:00,21.96,21.99,21.95,21.97,234000.0,17.7053,17.7295,17.6972,17.7133,234000.0
2009-12-09 10:10:00,21.98,21.98,21.94,21.94,83800.0,17.7214,17.7214,17.6891,17.6891,83800.0
2009-12-09 10:20:00,21.94,21.95,21.92,21.95,28200.0,17.6891,17.6972,17.673,17.6972,28200.0
2009-12-09 10:30:00,21.95,21.98,21.91,21.96,235200.0,17.6972,17.7214,17.665,17.7053,235200.0
2009-12-09 10:40:00,21.97,22.07,21.96,22.06,200000.0,17.7133,17.794,17.7053,17.7859,200000.0
2009-12-09 10:50:00,22.06,22.08,22.04,22.05,221700.0,17.7859,17.802,17.7698,17.7778,221700.0
2009-12-09 11:00:00,22.05,22.08,22.05,22.07,174000.0,17.7778,17.802,17.7778,17.794,174000.0
2009-12-09 11:10:00,22.06,22.07,22.05,22.06,91500.0,17.7859,17.794,17.7778,17.7859,91500.0
2009-12-09 11:20:00,22.06,22.06,22.04,22.04,95200.0,17.7859,17.7859,17.7698,17.7698,95200.0
2009-12-09 11:30:00,22.04,22.04,22.01,22.02,67000.0,17.7698,17.7698,17.7456,17.7536,67000.0
2009-12-09 11:40:00,22.01,22.03,22.01,22.02,38600.0,17.7456,17.7617,17.7456,17.7536,38600.0
2009-12-09 11:50:00,22.02,22.04,22.02,22.03,41400.0,17.7536,17.7698,17.7536,17.7617,41400.0
2009-12-09 12:00:00,22.03,22.03,22.01,22.02,49000.0,17.7617,17.7617,17.7456,17.7536,49000.0
2009-12-09 12:10:00,22.02,22.03,21.99,22.0,57200.0,17.7536,17.7617,17.7295,17.7375,57200.0
2009-12-09 12:20:00,21.99,22.01,21.98,22.0,77500.0,17.7295,17.7456,17.7214,17.7375,77500.0
2009-12-09 12:30:00,22.0,22.02,21.99,22.0,43600.0,17.7375,17.7536,17.7295,17.7375,43600.0
2009-12-09 12:40:00,22.0,22.01,21.99,22.0,47900.0,17.7375,17.7456,17.7295,17.7375,47900.0
2009-12-09 12:50:00,21.99,22.02,21.99,22.01,53600.0,17.7295,17.7536,17.7295,17.7456,53600.0
2009-12-09 13:00:00,22.01,22.01,21.97,22.0,97500.0,17.7456,17.7456,17.7133,17.7375,97500.0
2009-12-09 13:10:00,22.0,22.01,21.99,22.01,48200.0,17.7375,17.7456,17.7295,17.7456,48200.0
2009-12-09 13:20:00,22.0,22.01,21.99,21.99,310800.0,17.7375,17.7456,17.7295,17.7295,310800.0
2009-12-09 13:30:00,22.0,22.01,21.99,21.99,53300.0,17.7375,17.7456,17.7295,17.7295,53300.0
2009-12-09 13:40:00,22.0,22.0,21.96,21.99,77400.0,17.7375,17.7375,17.7053,17.7295,77400.0
2009-12-09 13:50:00,22.0,22.01,21.99,21.99,51000.0,17.7375,17.7456,17.7295,17.7295,51000.0
2009-12-09 14:00:00,21.99,22.04,21.98,22.04,70900.0,17.7295,17.7698,17.7214,17.7698,70900.0
2009-12-09 14:10:00,22.04,22.05,22.03,22.03,21300.0,17.7698,17.7778,17.7617,17.7617,21300.0
2009-12-09 14:20:00,22.03,22.05,22.01,22.01,58900.0,17.7617,17.7778,17.7456,17.7456,58900.0
2009-12-09 14:30:00,22.02,22.07,22.02,22.06,90100.0,17.7536,17.794,17.7536,17.7859,90100.0
2009-12-09 14:40:00,22.06,22.07,22.06,22.06,30400.0,17.7859,17.794,17.7859,17.7859,30400.0
2009-12-09 14:50:00,22.06,22.07,22.06,22.06,60700.0,17.7859,17.794,17.7859,17.7859,60700.0
2009-12-09 15:00:00,22.06,22.13,22.06,22.12,64300.0,17.7859,17.8423,17.7859,17.8343,64300.0
2009-12-09 15:10:00,22.13,22.16,22.12,22.16,130800.0,17.8423,17.8665,17.8343,17.8665,130800.0
2009-12-09 15:20:00,22.15,22.18,22.14,22.15,70600.0,17.8585,17.8826,17.8504,17.8585,70600.0
2009-12-09 15:30:00,22.15,22.16,22.13,22.13,195800.0,17.8585,17.8665,17.8423,17.8423,195800.0
2009-12-09 15:40:00,22.13,22.18,22.13,22.18,148900.0,17.8423,17.8826,17.8423,17.8826,148900.0
2009-12-09 15:50:00,22.18,22.19,22.15,22.17,730400.0,17.8826,17.8907,17.8585,17.8746,730400.0
2009-12-10 09:30:00,22.27,22.39,22.25,22.35,346600.0,17.9552,18.052,17.9391,18.0197,346600.0
2009-12-10 09:40:00,22.36,22.37,22.35,22.36,149900.0,18.0278,18.0358,18.0197,18.0278,149900.0
2009-12-10 09:50:00,22.35,22.35,22.3,22.31,97500.0,18.0197,18.0197,17.9794,17.9875,97500.0
2009-12-10 10:00:00,22.32,22.33,22.29,22.31,149800.0,17.9955,18.0036,17.9713,17.9875,149800.0
2009-12-10 10:10:00,22.31,22.32,22.29,22.3,185000.0,17.9875,17.9955,17.9713,17.9794,185000.0
2009-12-10 10:20:00,22.3,22.36,22.3,22.36,73000.0,17.9794,18.0278,17.9794,18.0278,73000.0
2009-12-10 10:30:00,22.36,22.36,22.32,22.33,77100.0,18.0278,18.0278,17.9955,18.0036,77100.0
2009-12-10 10:40:00,22.33,22.35,22.31,22.33,112400.0,18.0036,18.0197,17.9875,18.0036,112400.0
2009-12-10 10:50:00,22.32,22.33,22.31,22.33,149600.0,17.9955,18.0036,17.9875,18.0036,149600.0
2009-12-10 11:00:00,22.32,22.34,22.32,22.33,114400.0,17.9955,18.0116,17.9955,18.0036,114400.0
2009-12-10 11:10:00,22.34,22.37,22.33,22.35,110700.0,18.0116,18.0358,18.0036,18.0197,110700.0
2009-12-10 11:20:00,22.35,22.35,22.33,22.34,160200.0,18.0197,18.0197,18.0036,18.0116,160200.0
2009-12-10 11:30:00,22.34,22.35,22.32,22.32,494800.0,18.0116,18.0197,17.9955,17.9955,494800.0
2009-12-10 11:40:00,22.32,22.33,22.3,22.33,229800.0,17.9955,18.0036,17.9794,18.0036,229800.0
2009-12-10 11:50:00,22.32,22.33,22.31,22.32,21300.0,17.9955,18.0036,17.9875,17.9955,21300.0
2009-12-10 12:00:00,22.32,22.34,22.31,22.32,191500.0,17.9955,18.0116,17.9875,17.9955,191500.0
2009-12-10 12:10:00,22.31,22.32,22.29,22.31,74500.0,17.9875,17.9955,17.9713,17.9875,74500.0
2009-12-10 12:20:00,22.3,22.31,22.3,22.31,105500.0,17.9794,17.9875,17.9794,17.9875,105500.0
2009-12-10 12:30:00,22.3,22.31,22.29,22.31,745600.0,17.9794,17.9875,17.9713,17.9875,745600.0
2009-12-10 12:40:00,22.31,22.35,22.3,22.35,576000.0,17.9875,18.0197,17.9794,18.0197,576000.0
2009-12-10 12:50:00,22.35,22.35,22.33,22.34,349000.0,18.0197,18.0197,18.0036,18.0116,349000.0
2009-12-10 13:00:00,22.34,22.34,22.29,22.29,632000.0,18.0116,18.0116,17.9713,17.9713,632000.0
2009-12-10 13:10:00,22.29,22.29,22.26,22.27,480500.0,17.9713,17.9713,17.9471,17.9552,480500.0
2009-12-10 13:20:00,22.28,22.3,22.27,22.29,424200.0,17.9633,17.9794,17.9552,17.9713,424200.0
2009-12-10 13:30:00,22.29,22.32,22.28,22.32,334300.0,17.9713,17.9955,17.9633,17.9955,334300.0
2009-12-10 13:40:00,22.32,22.32,22.3,22.31,381100.0,17.9955,17.9955,17.9794,17.9875,381100.0
2009-12-10 13:50:00,22.31,22.32,22.29,22.31,385000.0,17.9875,17.9955,17.9713,17.9875,385000.0
2009-12-10 14:00:00,22.32,22.33,22.31,22.33,293100.0,17.9955,18.0036,17.9875,18.0036,293100.0
2009-12-10 14:10:00,22.33,22.34,22.32,22.34,499400.0,18.0036,18.0116,17.9955,18.0116,499400.0
2009-12-10 14:20:00,22.34,22.35,22.33,22.35,661800.0,18.0116,18.0197,18.0036,18.0197,661800.0
2009-12-10 14:30:00,22.35,22.35,22.33,22.33,110700.0,18.0197,18.0197,18.0036,18.0036,110700.0
2009-12-10 14:40:00,22.33,22.34,22.31,22.33,68200.0,18.0036,18.0116,17.9875,18.0036,68200.0
2009-12-10 14:50:00,22.32,22.33,22.32,22.32,26000.0,17.9955,18.0036,17.9955,17.9955,26000.0
2009-12-10 15:00:00,22.32,22.33,22.3,22.31,81100.0,17.9955,18.0036,17.9794,17.9875,81100.0
2009-12-10 15:10:00,22.31,22.33,22.3,22.31,40100.0,17.9875,18.0036,17.9794,17.9875,40100.0
2009-12-10 15:20:00,22.31,22.31,22.26,22.27,80000.0,17.9875,17.9875,17.9471,17.9552,80000.0
2009-12-10 15:30:00,22.27,22.29,22.25,22.28,124800.0,17.9552,17.9713,17.9391,17.9633,124800.0
2009-12-10 15:40:00,22.29,22.3,22.27,22.3,86400.0,17.9713,17.9794,17.9552,17.9794,86400.0
2009-12-10 15:50:00,22.29,22.31,22.28,22.29,651200.0,17.9713,17.9875,17.9633,17.9713,651200.0
2009-12-11 09:30:00,22.37,22.4,22.34,22.36,167000.0,18.0358,18.06,18.0116,18.0278,167000.0
2009-12-11 09:40:00,22.36,22.38,22.32,22.32,193700.0,18.0278,18.0439,17.9955,17.9955,193700.0
2009-12-11 09:50:00,22.32,22.4,22.3,22.37,408900.0,17.9955,18.06,17.9794,18.0358,408900.0
2009-12-11 10:00:00,22.37,22.38,22.32,22.32,171600.0,18.0358,18.0439,17.9955,17.9955,171600.0
2009-12-11 10:10:00,22.33,22.34,22.28,22.31,89700.0,18.0036,18.0116,17.9633,17.9875,89700.0
2009-12-11 10:20:00,22.31,22.33,22.28,22.32,50900.0,17.9875,18.0036,17.9633,17.9955,50900.0
2009-12-11 10:30:00,22.32,22.35,22.31,22.33,88200.0,17.9955,18.0197,17.9875,18.0036,88200.0
2009-12-11 10:40:00,22.33,22.33,22.31,22.32,55100.0,18.0036,18.0036,17.9875,17.9955,55100.0
2009-12-11 10:50:00,22.32,22.35,22.31,22.33,39300.0,17.9955,18.0197,17.9875,18.0036,39300.0
2009-12-11 11:00:00,22.33,22.33,22.27,22.27,80200.0,18.0036,18.0036,17.9552,17.9552,80200.0
2009-12-11 11:10:00,22.27,22.28,22.25,22.26,37100.0,17.9552,17.9633,17.9391,17.9471,37100.0
2009-12-11 11:20:00,22.26,22.26,22.18,22.19,212800.0,17.9471,17.9471,17.8826,17.8907,212800.0
2009-12-11 11:30:00,22.19,22.22,22.18,22.22,94200.0,17.8907,17.9149,17.8826,17.9149,94200.0
2009-12-11 11:40:00,22.21,22.22,22.17,22.18,99300.0,17.9068,17.9149,17.8746,17.8826,99300.0
2009-12-11 11:50:00,22.18,22.21,22.18,22.2,52600.0,17.8826,17.9068,17.8826,17.8988,52600.0
2009-12-11 12:00:00,22.2,22.21,22.2,22.2,34300.0,17.8988,17.9068,17.8988,17.8988,34300.0
2009-12-11 12:10:00,22.21,22.23,22.2,22.22,22000.0,17.9068,17.923,17.8988,17.9149,22000.0
2009-12-11 12:20:00,22.22,22.22,22.2,22.21,16500.0,17.9149,17.9149,17.8988,17.9068,16500.0
2009-12-11 12:30:00,22.21,22.22,22.2,22.21,61800.0,17.9068,17.9149,17.8988,17.9068,61800.0
2009-12-11 12:40:00,22.21,22.22,22.19,22.21,55100.0,17.9068,17.9149,17.8907,17.9068,55100.0
2009-12-11 12:50:00,22.21,22.24,22.2,22.24,48000.0,17.9068,17.931,17.8988,17.931,48000.0
2009-12-11 13:00:00,22.24,22.25,22.23,22.23,13000.0,17.931,17.9391,17.923,17.923,13000.0
2009-12-11 13:10:00,22.24,22.24,22.22,22.24,37300.0,17.931,17.931,17.9149,17.931,37300.0
2009-12-11 13:20:00,22.23,22.24,22.22,22.23,104500.0,17.923,17.931,17.9149,17.923,104500.0
2009-12-11 13:30:00,22.24,22.24,22.22,22.24,123200.0,17.931,17.931,17.9149,17.931,123200.0
2009-12-11 13:40:00,22.24,22.25,22.23,22.24,136800.0,17.931,17.9391,17.923,17.931,136800.0
2009-12-11 13:50:00,22.23,22.24,22.22,22.23,117400.0,17.923,17.931,17.9149,17.923,117400.0
2009-12-11 14:00:00,22.24,22.26,22.23,22.25,238200.0,17.931,17.9471,17.923,17.9391,238200.0
2009-12-11 14:10:00,22.26,22.26,22.25,22.25,111200.0,17.9471,17.9471,17.9391,17.9391,111200.0
2009-12-11 14:20:00,22.25,22.26,22.24,22.24,132800.0,17.9391,17.9471,17.931,17.931,132800.0
2009-12-11 14:30:00,22.24,22.25,22.22,22.22,36800.0,17.931,17.9391,17.9149,17.9149,36800.0
2009-12-11 14:40:00,22.22,22.24,22.21,22.24,60200.0,17.9149,17.931,17.9068,17.931,60200.0
2009-12-11 14:50:00,22.24,22.24,22.22,22.22,101800.0,17.931,17.931,17.9149,17.9149,101800.0
2009-12-11 15:00:00,22.23,22.23,22.21,22.23,52100.0,17.923,17.923,17.9068,17.923,52100.0
2009-12-11 15:10:00,22.23,22.24,22.22,22.23,57200.0,17.923,17.931,17.9149,17.923,57200.0
2009-12-11 15:20:00,22.23,22.27,22.22,22.27,76900.0,17.923,17.9552,17.9149,17.9552,76900.0
2009-12-11 15:30:00,22.27,22.28,22.27,22.27,117200.0,17.9552,17.9633,17.9552,17.9552,117200.0
2009-12-11 15:40:00,22.27,22.27,22.21,22.22,172600.0,17.9552,17.9552,17.9068,17.9149,172600.0
2009-12-11 15:50:00,22.23,22.26,22.22,22.25,272600.0,17.923,17.9471,17.9149,17.9391,272600.0
2009-12-14 09:30:00,22.41,22.41,22.35,22.36,266200.0,18.0681,18.0681,18.0197,18.0278,266200.0
2009-12-14 09:40:00,22.35,22.38,22.34,22.37,124300.0,18.0197,18.0439,18.0116,18.0358,124300.0
2009-12-14 09:50:00,22.37,22.4,22.36,22.36,86500.0,18.0358,18.06,18.0278,18.0278,86500.0
2009-12-14 10:00:00,22.37,22.37,22.32,22.33,105400.0,18.0358,18.0358,17.9955,18.0036,105400.0
2009-12-14 10:10:00,22.33,22.36,22.31,22.31,74200.0,18.0036,18.0278,17.9875,17.9875,74200.0
2009-12-14 10:20:00,22.31,22.36,22.3,22.35,59100.0,17.9875,18.0278,17.9794,18.0197,59100.0
2009-12-14 10:30:00,22.35,22.36,22.33,22.33,56100.0,18.0197,18.0278,18.0036,18.0036,56100.0
2009-12-14 10:40:00,22.32,22.34,22.32,22.33,49300.0,17.9955,18.0116,17.9955,18.0036,49300.0
2009-12-14 10:50:00,22.34,22.38,22.34,22.37,108800.0,18.0116,18.0439,18.0116,18.0358,108800.0
2009-12-14 11:00:00,22.36,22.37,22.35,22.37,162800.0,18.0278,18.0358,18.0197,18.0358,162800.0
2009-12-14 11:10:00,22.37,22.37,22.36,22.37,280100.0,18.0358,18.0358,18.0278,18.0358,280100.0
2009-12-14 11:20:00,22.37,22.4,22.36,22.4,159300.0,18.0358,18.06,18.0278,18.06,159300.0
2009-12-14 11:30:00,22.39,22.4,22.39,22.4,22300.0,18.052,18.06,18.052,18.06,22300.0
2009-12-14 11:40:00,22.41,22.42,22.4,22.4,78000.0,18.0681,18.0761,18.06,18.06,78000.0
2009-12-14 11:50:00,22.4,22.41,22.37,22.37,123000.0,18.06,18.0681,18.0358,18.0358,123000.0
2009-12-14 12:00:00,22.37,22.4,22.37,22.4,966600.0,18.0358,18.06,18.0358,18.06,966600.0
2009-12-14 12:10:00,22.4,22.41,22.39,22.41,62000.0,18.06,18.0681,18.052,18.0681,62000.0
2009-12-14 12:20:00,22.41,22.41,22.4,22.41,36200.0,18.0681,18.0681,18.06,18.0681,36200.0
2009-12-14 12:30:00,22.42,22.43,22.41,22.42,10400.0,18.0761,18.0842,18.0681,18.0761,10400.0
2009-12-14 12:40:00,22.43,22.45,22.42,22.43,58800.0,18.0842,18.1003,18.0761,18.0842,58800.0
2009-12-14 12:50:00,22.43,22.44,22.41,22.42,95400.0,18.0842,18.0923,18.0681,18.0761,95400.0
2009-12-14 13:00:00,22.41,22.42,22.4,22.41,205600.0,18.0681,18.0761,18.06,18.0681,205600.0
2009-12-14 13:10:00,22.4,22.41,22.4,22.4,40100.0,18.06,18.0681,18.06,18.06,40100.0
2009-12-14 13:20:00,22.4,22.42,22.4,22.41,23100.0,18.06,18.0761,18.06,18.0681,23100.0
2009-12-14 13:30:00,22.41,22.41,22.39,22.4,54100.0,18.0681,18.0681,18.052,18.06,54100.0
2009-12-14 13:40:00,22.4,22.42,22.38,22.42,1301500.0,18.06,18.0761,18.0439,18.0761,1301500.0
2009-12-14 13:50:00,22.41,22.44,22.41,22.42,4247000.0,18.0681,18.0923,18.0681,18.0761,4247000.0
2009-12-14 14:00:00,22.43,22.43,22.41,22.43,1110600.0,18.0842,18.0842,18.0681,18.0842,1110600.0
2009-12-14 14:10:00,22.43,22.44,22.42,22.42,265900.0,18.0842,18.0923,18.0761,18.0761,265900.0
2009-12-14 14:20:00,22.42,22.43,22.4,22.41,33100.0,18.0761,18.0842,18.06,18.0681,33100.0
2009-12-14 14:30:00,22.4,22.43,22.4,22.43,24600.0,18.06,18.0842,18.06,18.0842,24600.0
2009-12-14 14:40:00,22.43,22.44,22.42,22.43,57600.0,18.0842,18.0923,18.0761,18.0842,57600.0
2009-12-14 14:50:00,22.43,22.43,22.4,22.42,70400.0,18.0842,18.0842,18.06,18.0761,70400.0
2009-12-14 15:00:00,22.41,22.43,22.4,22.42,64600.0,18.0681,18.0842,18.06,18.0761,64600.0
2009-12-14 15:10:00,22.43,22.43,22.41,22.42,70400.0,18.0842,18.0842,18.0681,18.0761,70400.0
2009-12-14 15:20:00,22.42,22.42,22.4,22.41,116300.0,18.0761,18.0761,18.06,18.0681,116300.0
2009-12-14 15:30:00,22.41,22.44,22.41,22.43,128200.0,18.0681,18.0923,18.0681,18.0842,128200.0
2009-12-14 15:40:00,22.43,22.43,22.4,22.42,189100.0,18.0842,18.0842,18.06,18.0761,189100.0
2009-12-14 15:50:00,22.41,22.42,22.4,22.42,473700.0,18.0681,18.0761,18.06,18.0761,473700.0
2009-12-15 09:30:00,22.37,22.39,22.28,22.28,322400.0,18.0358,18.052,17.9633,17.9633,322400.0
2009-12-15 09:40:00,22.28,22.3,22.27,22.28,106200.0,17.9633,17.9794,17.9552,17.9633,106200.0
2009-12-15 09:50:00,22.28,22.3,22.27,22.3,151700.0,17.9633,17.9794,17.9552,17.9794,151700.0
2009-12-15 10:00:00,22.29,22.32,22.28,22.32,173100.0,17.9713,17.9955,17.9633,17.9955,173100.0
2009-12-15 10:10:00,22.31,22.36,22.31,22.36,87000.0,17.9875,18.0278,17.9875,18.0278,87000.0
2009-12-15 10:20:00,22.36,22.38,22.35,22.37,72900.0,18.0278,18.0439,18.0197,18.0358,72900.0
2009-12-15 10:30:00,22.37,22.39,22.37,22.38,48600.0,18.0358,18.052,18.0358,18.0439,48600.0
2009-12-15 10:40:00,22.39,22.44,22.39,22.44,79900.0,18.052,18.0923,18.052,18.0923,79900.0
2009-12-15 10:50:00,22.44,22.46,22.43,22.44,56900.0,18.0923,18.1084,18.0842,18.0923,56900.0
2009-12-15 11:00:00,22.43,22.45,22.42,22.42,59900.0,18.0842,18.1003,18.0761,18.0761,59900.0
2009-12-15 11:10:00,22.43,22.43,22.41,22.42,82700.0,18.0842,18.0842,18.0681,18.0761,82700.0
2009-12-15 11:20:00,22.41,22.42,22.39,22.41,54500.0,18.0681,18.0761,18.052,18.0681,54500.0
2009-12-15 11:30:00,22.4,22.42,22.4,22.41,71900.0,18.06,18.0761,18.06,18.0681,71900.0
2009-12-15 11:40:00,22.4,22.41,22.39,22.4,43200.0,18.06,18.0681,18.052,18.06,43200.0
2009-12-15 11:50:00,22.4,22.4,22.38,22.39,23700.0,18.06,18.06,18.0439,18.052,23700.0
2009-12-15 12:00:00,22.39,22.39,22.38,22.39,14800.0,18.052,18.052,18.0439,18.052,14800.0
2009-12-15 12:10:00,22.38,22.39,22.37,22.37,336600.0,18.0439,18.052,18.0358,18.0358,336600.0
2009-12-15 12:20:00,22.37,22.38,22.36,22.37,26400.0,18.0358,18.0439,18.0278,18.0358,26400.0
2009-12-15 12:30:00,22.37,22.38,22.37,22.37,131300.0,18.0358,18.0439,18.0358,18.0358,131300.0
2009-12-15 12:40:00,22.37,22.38,22.35,22.37,83200.0,18.0358,18.0439,18.0197,18.0358,83200.0
2009-12-15 12:50:00,22.37,22.38,22.36,22.37,29000.0,18.0358,18.0439,18.0278,18.0358,29000.0
2009-12-15 13:00:00,22.37,22.39,22.35,22.38,57900.0,18.0358,18.052,18.0197,18.0439,57900.0
2009-12-15 13:10:00,22.38,22.39,22.37,22.37,15300.0,18.0439,18.052,18.0358,18.0358,15300.0
2009-12-15 13:20:00,22.37,22.38,22.33,22.33,24700.0,18.0358,18.0439,18.0036,18.0036,24700.0
2009-12-15 13:30:00,22.33,22.36,22.32,22.32,199600.0,18.0036,18.0278,17.9955,17.9955,199600.0
2009-12-15 13:40:00,22.32,22.36,22.32,22.35,82700.0,17.9955,18.0278,17.9955,18.0197,82700.0
2009-12-15 13:50:00,22.35,22.36,22.35,22.35,45400.0,18.0197,18.0278,18.0197,18.0197,45400.0
2009-12-15 14:00:00,22.35,22.36,22.34,22.35,47900.0,18.0197,18.0278,18.0116,18.0197,47900.0
2009-12-15 14:10:00,22.35,22.35,22.34,22.35,124400.0,18.0197,18.0197,18.0116,18.0197,124400.0
2009-12-15 14:20:00,22.34,22.35,22.34,22.34,151500.0,18.0116,18.0197,18.0116,18.0116,151500.0
2009-12-15 14:30:00,22.35,22.35,22.33,22.34,72600.0,18.0197,18.0197,18.0036,18.0116,72600.0
2009-12-15 14:40:00,22.34,22.36,22.34,22.35,37200.0,18.0116,18.0278,18.0116,18.0197,37200.0
2009-12-15 14:50:00,22.36,22.36,22.32,22.33,132400.0,18.0278,18.0278,17.9955,18.0036,132400.0
2009-12-15 15:00:00,22.34,22.34,22.31,22.32,261100.0,18.0116,18.0116,17.9875,17.9955,261100.0
2009-12-15 15:10:00,22.33,22.33,22.3,22.31,46900.0,18.0036,18.0036,17.9794,17.9875,46900.0
2009-12-15 15:20:00,22.3,22.3,22.26,22.27,233300.0,17.9794,17.9794,17.9471,17.9552,233300.0
2009-12-15 15:30:00,22.27,22.27,22.24,22.25,225600.0,17.9552,17.9552,17.931,17.9391,225600.0
2009-12-15 15:40:00,22.25,22.26,22.2,22.23,257700.0,17.9391,17.9471,17.8988,17.923,257700.0
2009-12-15 15:50:00,22.23,22.27,22.22,22.27,631900.0,17.923,17.9552,17.9149,17.9552,631900.0
2009-12-16 09:30:00,22.39,22.4,22.35,22.39,258300.0,18.052,18.06,18.0197,18.052,258300.0
2009-12-16 09:40:00,22.4,22.42,22.38,22.42,107700.0,18.06,18.0761,18.0439,18.0761,107700.0
2009-12-16 09:50:00,22.42,22.45,22.41,22.41,89500.0,18.0761,18.1003,18.0681,18.0681,89500.0
2009-12-16 10:00:00,22.41,22.44,22.41,22.42,171600.0,18.0681,18.0923,18.0681,18.0761,171600.0
2009-12-16 10:10:00,22.42,22.43,22.39,22.39,81100.0,18.0761,18.0842,18.052,18.052,81100.0
2009-12-16 10:20:00,22.39,22.4,22.38,22.4,102100.0,18.052,18.06,18.0439,18.06,102100.0
2009-12-16 10:30:00,22.4,22.44,22.4,22.43,103600.0,18.06,18.0923,18.06,18.0842,103600.0
2009-12-16 10:40:00,22.42,22.43,22.41,22.41,35000.0,18.0761,18.0842,18.0681,18.0681,35000.0
2009-12-16 10:50:00,22.42,22.43,22.41,22.42,66000.0,18.0761,18.0842,18.0681,18.0761,66000.0
2009-12-16 11:00:00,22.42,22.43,22.42,22.42,33600.0,18.0761,18.0842,18.0761,18.0761,33600.0
2009-12-16 11:10:00,22.43,22.44,22.42,22.43,33200.0,18.0842,18.0923,18.0761,18.0842,33200.0
2009-12-16 11:20:00,22.43,22.45,22.43,22.45,64400.0,18.0842,18.1003,18.0842,18.1003,64400.0
2009-12-16 11:30:00,22.45,22.46,22.44,22.44,63000.0,18.1003,18.1084,18.0923,18.0923,63000.0
2009-12-16 11:40:00,22.45,22.45,22.43,22.43,30600.0,18.1003,18.1003,18.0842,18.0842,30600.0
2009-12-16 11:50:00,22.43,22.44,22.43,22.43,55600.0,18.0842,18.0923,18.0842,18.0842,55600.0
2009-12-16 12:00:00,22.43,22.45,22.43,22.44,83600.0,18.0842,18.1003,18.0842,18.0923,83600.0
2009-12-16 12:10:00,22.45,22.45,22.43,22.43,57000.0,18.1003,18.1003,18.0842,18.0842,57000.0
2009-12-16 12:20:00,22.43,22.44,22.42,22.43,127600.0,18.0842,18.0923,18.0761,18.0842,127600.0
2009-12-16 12:30:00,22.44,22.44,22.42,22.42,157200.0,18.0923,18.0923,18.0761,18.0761,157200.0
2009-12-16 12:40:00,22.42,22.43,22.42,22.43,19800.0,18.0761,18.0842,18.0761,18.0842,19800.0
2009-12-16 12:50:00,22.42,22.43,22.42,22.42,67500.0,18.0761,18.0842,18.0761,18.0761,67500.0
2009-12-16 13:00:00,22.42,22.43,22.42,22.42,63400.0,18.0761,18.0842,18.0761,18.0761,63400.0
2009-12-16 13:10:00,22.43,22.43,22.41,22.42,127700.0,18.0842,18.0842,18.0681,18.0761,127700.0
2009-12-16 13:20:00,22.42,22.44,22.42,22.44,163900.0,18.0761,18.0923,18.0761,18.0923,163900.0
2009-12-16 13:30:00,22.44,22.44,22.43,22.43,58400.0,18.0923,18.0923,18.0842,18.0842,58400.0
2009-12-16 13:40:00,22.43,22.44,22.41,22.41,63800.0,18.0842,18.0923,18.0681,18.0681,63800.0
2009-12-16 13:50:00,22.41,22.41,22.39,22.4,45600.0,18.0681,18.0681,18.052,18.06,45600.0
2009-12-16 14:00:00,22.4,22.42,22.39,22.4,65800.0,18.06,18.0761,18.052,18.06,65800.0
2009-12-16 14:10:00,22.4,22.43,22.4,22.43,70600.0,18.06,18.0842,18.06,18.0842,70600.0
2009-12-16 14:20:00,22.43,22.43,22.37,22.41,110600.0,18.0842,18.0842,18.0358,18.0681,110600.0
2009-12-16 14:30:00,22.41,22.41,22.38,22.41,130600.0,18.0681,18.0681,18.0439,18.0681,130600.0
2009-12-16 14:40:00,22.41,22.41,22.37,22.37,147900.0,18.0681,18.0681,18.0358,18.0358,147900.0
2009-12-16 14:50:00,22.36,22.37,22.33,22.36,181900.0,18.0278,18.0358,18.0036,18.0278,181900.0
2009-12-16 15:00:00,22.35,22.35,22.32,22.35,108400.0,18.0197,18.0197,17.9955,18.0197,108400.0
2009-12-16 15:10:00,22.34,22.38,22.34,22.38,68500.0,18.0116,18.0439,18.0116,18.0439,68500.0
2009-12-16 15:20:00,22.38,22.39,22.31,22.31,187000.0,18.0439,18.052,17.9875,17.9875,187000.0
2009-12-16 15:30:00,22.32,22.34,22.31,22.34,123600.0,17.9955,18.0116,17.9875,18.0116,123600.0
2009-12-16 15:40:00,22.34,22.35,22.32,22.34,179800.0,18.0116,18.0197,17.9955,18.0116,179800.0
2009-12-16 15:50:00,22.35,22.36,22.32,22.34,523400.0,18.0197,18.0278,17.9955,18.0116,523400.0
2009-12-17 09:30:00,22.27,22.28,22.17,22.24,265300.0,17.9552,17.9633,17.8746,17.931,265300.0
2009-12-17 09:40:00,22.24,22.25,22.2,22.2,124000.0,17.931,17.9391,17.8988,17.8988,124000.0
2009-12-17 09:50:00,22.2,22.21,22.13,22.13,306400.0,17.8988,17.9068,17.8423,17.8423,306400.0
2009-12-17 10:00:00,22.14,22.18,22.08,22.14,216500.0,17.8504,17.8826,17.802,17.8504,216500.0
2009-12-17 10:10:00,22.14,22.16,22.11,22.13,72500.0,17.8504,17.8665,17.8262,17.8423,72500.0
2009-12-17 10:20:00,22.13,22.14,22.12,22.13,183400.0,17.8423,17.8504,17.8343,17.8423,183400.0
2009-12-17 10:30:00,22.13,22.13,22.09,22.1,57500.0,17.8423,17.8423,17.8101,17.8181,57500.0
2009-12-17 10:40:00,22.09,22.14,22.09,22.14,59300.0,17.8101,17.8504,17.8101,17.8504,59300.0
2009-12-17 10:50:00,22.14,22.19,22.13,22.19,79500.0,17.8504,17.8907,17.8423,17.8907,79500.0
2009-12-17 11:00:00,22.18,22.2,22.17,22.17,85100.0,17.8826,17.8988,17.8746,17.8746,85100.0
2009-12-17 11:10:00,22.17,22.19,22.16,22.19,143300.0,17.8746,17.8907,17.8665,17.8907,143300.0
2009-12-17 11:20:00,22.18,22.2,22.16,22.16,64700.0,17.8826,17.8988,17.8665,17.8665,64700.0
2009-12-17 11:30:00,22.16,22.17,22.14,22.16,57200.0,17.8665,17.8746,17.8504,17.8665,57200.0
2009-12-17 11:40:00,22.16,22.16,22.13,22.13,42700.0,17.8665,17.8665,17.8423,17.8423,42700.0
2009-12-17 11:50:00,22.14,22.14,22.11,22.14,67000.0,17.8504,17.8504,17.8262,17.8504,67000.0
2009-12-17 12:00:00,22.13,22.13,22.1,22.12,81000.0,17.8423,17.8423,17.8181,17.8343,81000.0
2009-12-17 12:10:00,22.13,22.14,22.13,22.13,46100.0,17.8423,17.8504,17.8423,17.8423,46100.0
2009-12-17 12:20:00,22.13,22.14,22.11,22.11,35700.0,17.8423,17.8504,17.8262,17.8262,35700.0
2009-12-17 12:30:00,22.11,22.12,22.09,22.1,68200.0,17.8262,17.8343,17.8101,17.8181,68200.0
2009-12-17 12:40:00,22.1,22.11,22.06,22.06,56300.0,17.8181,17.8262,17.7859,17.7859,56300.0
2009-12-17 12:50:00,22.06,22.09,22.06,22.09,107000.0,17.7859,17.8101,17.7859,17.8101,107000.0
2009-12-17 13:00:00,22.09,22.12,22.09,22.11,91500.0,17.8101,17.8343,17.8101,17.8262,91500.0
2009-12-17 13:10:00,22.11,22.11,22.09,22.1,44800.0,17.8262,17.8262,17.8101,17.8181,44800.0
2009-12-17 13:20:00,22.1,22.13,22.09,22.12,66700.0,17.8181,17.8423,17.8101,17.8343,66700.0
2009-12-17 13:30:00,22.12,22.13,22.11,22.11,26200.0,17.8343,17.8423,17.8262,17.8262,26200.0
2009-12-17 13:40:00,22.11,22.13,22.1,22.11,92600.0,17.8262,17.8423,17.8181,17.8262,92600.0
2009-12-17 13:50:00,22.1,22.13,22.1,22.12,75100.0,17.8181,17.8423,17.8181,17.8343,75100.0
2009-12-17 14:00:00,22.13,22.14,22.12,22.14,34700.0,17.8423,17.8504,17.8343,17.8504,34700.0
2009-12-17 14:10:00,22.14,22.15,22.12,22.12,56200.0,17.8504,17.8585,17.8343,17.8343,56200.0
2009-12-17 14:20:00,22.12,22.15,22.12,22.13,236300.0,17.8343,17.8585,17.8343,17.8423,236300.0
2009-12-17 14:30:00,22.13,22.17,22.12,22.17,168000.0,17.8423,17.8746,17.8343,17.8746,168000.0
2009-12-17 14:40:00,22.17,22.17,22.13,22.14,56400.0,17.8746,17.8746,17.8423,17.8504,56400.0
2009-12-17 14:50:00,22.13,22.14,22.13,22.14,85600.0,17.8423,17.8504,17.8423,17.8504,85600.0
2009-12-17 15:00:00,22.14,22.15,22.13,22.15,31300.0,17.8504,17.8585,17.8423,17.8585,31300.0
2009-12-17 15:10:00,22.15,22.15,22.11,22.12,90900.0,17.8585,17.8585,17.8262,17.8343,90900.0
2009-12-17 15:20:00,22.13,22.13,22.11,22.13,185000.0,17.8423,17.8423,17.8262,17.8423,185000.0
2009-12-17 15:30:00,22.13,22.16,22.11,22.13,321200.0,17.8423,17.8665,17.8262,17.8423,321200.0
2009-12-17 15:40:00,22.13,22.17,22.12,22.13,308900.0,17.8423,17.8746,17.8343,17.8423,308900.0
2009-12-17 15:50:00,22.13,22.13,22.1,22.1,799800.0,17.8423,17.8423,17.8181,17.8181,799800.0
2009-12-18 09:30:00,22.22,22.22,22.13,22.19,177800.0,17.9786,17.9786,17.9058,17.9544,177800.0
2009-12-18 09:40:00,22.18,22.26,22.15,22.24,180800.0,17.9463,18.011,17.922,17.9948,180800.0
2009-12-18 09:50:00,22.24,22.26,22.22,22.23,86500.0,17.9948,18.011,17.9786,17.9867,86500.0
2009-12-18 10:00:00,22.23,22.25,22.22,22.24,156800.0,17.9867,18.0029,17.9786,17.9948,156800.0
2009-12-18 10:10:00,22.23,22.25,22.23,22.24,83400.0,17.9867,18.0029,17.9867,17.9948,83400.0
2009-12-18 10:20:00,22.23,22.24,22.2,22.24,77200.0,17.9867,17.9948,17.9625,17.9948,77200.0
2009-12-18 10:30:00,22.24,22.24,22.19,22.21,124200.0,17.9948,17.9948,17.9544,17.9706,124200.0
2009-12-18 10:40:00,22.21,22.21,22.17,22.17,158700.0,17.9706,17.9706,17.9382,17.9382,158700.0
2009-12-18 10:50:00,22.16,22.19,22.15,22.19,359000.0,17.9301,17.9544,17.922,17.9544,359000.0
2009-12-18 11:00:00,22.19,22.2,22.15,22.15,57200.0,17.9544,17.9625,17.922,17.922,57200.0
2009-12-18 11:10:00,22.16,22.17,22.12,22.14,110900.0,17.9301,17.9382,17.8977,17.9139,110900.0
2009-12-18 11:20:00,22.14,22.15,22.13,22.13,84600.0,17.9139,17.922,17.9058,17.9058,84600.0
2009-12-18 11:30:00,22.13,22.15,22.12,22.13,77400.0,17.9058,17.922,17.8977,17.9058,77400.0
2009-12-18 11:40:00,22.14,22.15,22.12,22.14,134400.0,17.9139,17.922,17.8977,17.9139,134400.0
2009-12-18 11:50:00,22.14,22.16,22.14,22.15,69200.0,17.9139,17.9301,17.9139,17.922,69200.0
2009-12-18 12:00:00,22.15,22.16,22.13,22.15,78800.0,17.922,17.9301,17.9058,17.922,78800.0
2009-12-18 12:10:00,22.15,22.18,22.15,22.18,259000.0,17.922,17.9463,17.922,17.9463,259000.0
2009-12-18 12:20:00,22.17,22.2,22.17,22.2,49400.0,17.9382,17.9625,17.9382,17.9625,49400.0
2009-12-18 12:30:00,22.2,22.21,22.19,22.2,47700.0,17.9625,17.9706,17.9544,17.9625,47700.0
2009-12-18 12:40:00,22.21,22.22,22.19,22.2,87700.0,17.9706,17.9786,17.9544,17.9625,87700.0
2009-12-18 12:50:00,22.2,22.22,22.19,22.22,98300.0,17.9625,17.9786,17.9544,17.9786,98300.0
2009-12-18 13:00:00,22.22,22.23,22.22,22.22,40300.0,17.9786,17.9867,17.9786,17.9786,40300.0
2009-12-18 13:10:00,22.22,22.24,22.2,22.22,166400.0,17.9786,17.9948,17.9625,17.9786,166400.0
2009-12-18 13:20:00,22.22,22.27,22.21,22.26,154400.0,17.9786,18.0191,17.9706,18.011,154400.0
2009-12-18 13:30:00,22.26,22.28,22.24,22.25,79500.0,18.011,18.0272,17.9948,18.0029,79500.0
2009-12-18 13:40:00,22.25,22.26,22.24,22.26,78200.0,18.0029,18.011,17.9948,18.011,78200.0
2009-12-18 13:50:00,22.25,22.26,22.23,22.24,238400.0,18.0029,18.011,17.9867,17.9948,238400.0
2009-12-18 14:00:00,22.24,22.26,22.23,22.26,132600.0,17.9948,18.011,17.9867,18.011,132600.0
2009-12-18 14:10:00,22.25,22.26,22.23,22.25,104600.0,18.0029,18.011,17.9867,18.0029,104600.0
2009-12-18 14:20:00,22.24,22.26,22.23,22.25,112700.0,17.9948,18.011,17.9867,18.0029,112700.0
2009-12-18 14:30:00,22.24,22.25,22.22,22.25,117100.0,17.9948,18.0029,17.9786,18.0029,117100.0
2009-12-18 14:40:00,22.25,22.26,22.24,22.24,129700.0,18.0029,18.011,17.9948,17.9948,129700.0
2009-12-18 14:50:00,22.23,22.26,22.23,22.25,114000.0,17.9867,18.011,17.9867,18.0029,114000.0
2009-12-18 15:00:00,22.25,22.27,22.25,22.25,137900.0,18.0029,18.0191,18.0029,18.0029,137900.0
2009-12-18 15:10:00,22.25,22.26,22.23,22.25,243900.0,18.0029,18.011,17.9867,18.0029,243900.0
2009-12-18 15:20:00,22.25,22.26,22.22,22.22,278400.0,18.0029,18.011,17.9786,17.9786,278400.0
2009-12-18 15:30:00,22.22,22.25,22.2,22.24,402800.0,17.9786,18.0029,17.9625,17.9948,402800.0
2009-12-18 15:40:00,22.24,22.29,22.23,22.29,392900.0,17.9948,18.0353,17.9867,18.0353,392900.0
2009-12-18 15:50:00,22.29,22.34,22.28,22.34,1131400.0,18.0353,18.0757,18.0272,18.0757,1131400.0
2009-12-21 09:30:00,22.47,22.5,22.41,22.48,867100.0,18.1809,18.2052,18.1324,18.189,867100.0
2009-12-21 09:40:00,22.48,22.5,22.46,22.46,226400.0,18.189,18.2052,18.1728,18.1728,226400.0
2009-12-21 09:50:00,22.46,22.49,22.45,22.49,95900.0,18.1728,18.1971,18.1647,18.1971,95900.0
2009-12-21 10:00:00,22.48,22.52,22.47,22.52,246400.0,18.189,18.2214,18.1809,18.2214,246400.0
2009-12-21 10:10:00,22.52,22.56,22.52,22.56,158600.0,18.2214,18.2537,18.2214,18.2537,158600.0
2009-12-21 10:20:00,22.56,22.57,22.53,22.53,96400.0,18.2537,18.2618,18.2295,18.2295,96400.0
2009-12-21 10:30:00,22.53,22.56,22.53,22.55,141300.0,18.2295,18.2537,18.2295,18.2457,141300.0
2009-12-21 10:40:00,22.55,22.56,22.52,22.53,211600.0,18.2457,18.2537,18.2214,18.2295,211600.0
2009-12-21 10:50:00,22.52,22.54,22.52,22.54,70300.0,18.2214,18.2376,18.2214,18.2376,70300.0
2009-12-21 11:00:00,22.54,22.57,22.53,22.56,344000.0,18.2376,18.2618,18.2295,18.2537,344000.0
2009-12-21 11:10:00,22.57,22.57,22.55,22.56,78600.0,18.2618,18.2618,18.2457,18.2537,78600.0
2009-12-21 11:20:00,22.56,22.57,22.54,22.55,309800.0,18.2537,18.2618,18.2376,18.2457,309800.0
2009-12-21 11:30:00,22.54,22.57,22.54,22.57,79800.0,18.2376,18.2618,18.2376,18.2618,79800.0
2009-12-21 11:40:00,22.57,22.58,22.56,22.57,62000.0,18.2618,18.2699,18.2537,18.2618,62000.0
2009-12-21 11:50:00,22.58,22.58,22.57,22.57,30600.0,18.2699,18.2699,18.2618,18.2618,30600.0
2009-12-21 12:00:00,22.58,22.62,22.57,22.62,156200.0,18.2699,18.3023,18.2618,18.3023,156200.0
2009-12-21 12:10:00,22.62,22.62,22.6,22.61,139000.0,18.3023,18.3023,18.2861,18.2942,139000.0
2009-12-21 12:20:00,22.62,22.62,22.58,22.58,39800.0,18.3023,18.3023,18.2699,18.2699,39800.0
2009-12-21 12:30:00,22.59,22.59,22.56,22.58,73300.0,18.278,18.278,18.2537,18.2699,73300.0
2009-12-21 12:40:00,22.58,22.58,22.54,22.55,84600.0,18.2699,18.2699,18.2376,18.2457,84600.0
2009-12-21 12:50:00,22.55,22.58,22.55,22.57,71400.0,18.2457,18.2699,18.2457,18.2618,71400.0
2009-12-21 13:00:00,22.57,22.58,22.55,22.57,64500.0,18.2618,18.2699,18.2457,18.2618,64500.0
2009-12-21 13:10:00,22.57,22.57,22.53,22.53,41700.0,18.2618,18.2618,18.2295,18.2295,41700.0
2009-12-21 13:20:00,22.54,22.54,22.53,22.54,35200.0,18.2376,18.2376,18.2295,18.2376,35200.0
2009-12-21 13:30:00,22.55,22.55,22.52,22.52,65700.0,18.2457,18.2457,18.2214,18.2214,65700.0
2009-12-21 13:40:00,22.52,22.54,22.51,22.54,79400.0,18.2214,18.2376,18.2133,18.2376,79400.0
2009-12-21 13:50:00,22.54,22.56,22.53,22.55,100200.0,18.2376,18.2537,18.2295,18.2457,100200.0
2009-12-21 14:00:00,22.55,22.56,22.53,22.56,108800.0,18.2457,18.2537,18.2295,18.2537,108800.0
2009-12-21 14:10:00,22.56,22.58,22.56,22.56,168400.0,18.2537,18.2699,18.2537,18.2537,168400.0
2009-12-21 14:20:00,22.56,22.58,22.56,22.57,146500.0,18.2537,18.2699,18.2537,18.2618,146500.0
2009-12-21 14:30:00,22.56,22.57,22.55,22.55,71600.0,18.2537,18.2618,18.2457,18.2457,71600.0
2009-12-21 14:40:00,22.55,22.56,22.54,22.55,105300.0,18.2457,18.2537,18.2376,18.2457,105300.0
2009-12-21 14:50:00,22.55,22.56,22.55,22.55,15200.0,18.2457,18.2537,18.2457,18.2457,15200.0
2009-12-21 15:00:00,22.55,22.56,22.53,22.54,112200.0,18.2457,18.2537,18.2295,18.2376,112200.0
2009-12-21 15:10:00,22.53,22.54,22.5,22.51,90100.0,18.2295,18.2376,18.2052,18.2133,90100.0
2009-12-21 15:20:00,22.51,22.52,22.5,22.51,87600.0,18.2133,18.2214,18.2052,18.2133,87600.0
2009-12-21 15:30:00,22.51,22.54,22.5,22.53,381100.0,18.2133,18.2376,18.2052,18.2295,381100.0
2009-12-21 15:40:00,22.54,22.54,22.51,22.51,389200.0,18.2376,18.2376,18.2133,18.2133,389200.0
2009-12-21 15:50:00,22.52,22.55,22.51,22.54,448200.0,18.2214,18.2457,18.2133,18.2376,448200.0
2009-12-22 09:30:00,22.6,22.67,22.58,22.67,224700.0,18.2861,18.3427,18.2699,18.3427,224700.0
2009-12-22 09:40:00,22.67,22.67,22.63,22.65,63600.0,18.3427,18.3427,18.3104,18.3266,63600.0
2009-12-22 09:50:00,22.65,22.66,22.61,22.64,81000.0,18.3266,18.3347,18.2942,18.3185,81000.0
2009-12-22 10:00:00,22.64,22.67,22.61,22.67,126700.0,18.3185,18.3427,18.2942,18.3427,126700.0
2009-12-22 10:10:00,22.66,22.69,22.66,22.67,101700.0,18.3347,18.3589,18.3347,18.3427,101700.0
2009-12-22 10:20:00,22.67,22.69,22.66,22.67,71200.0,18.3427,18.3589,18.3347,18.3427,71200.0
2009-12-22 10:30:00,22.67,22.68,22.65,22.67,135200.0,18.3427,18.3508,18.3266,18.3427,135200.0
2009-12-22 10:40:00,22.66,22.67,22.63,22.63,95300.0,18.3347,18.3427,18.3104,18.3104,95300.0
2009-12-22 10:50:00,22.63,22.65,22.63,22.65,33600.0,18.3104,18.3266,18.3104,18.3266,33600.0
2009-12-22 11:00:00,22.64,22.65,22.63,22.64,28200.0,18.3185,18.3266,18.3104,18.3185,28200.0
2009-12-22 11:10:00,22.64,22.65,22.62,22.62,41800.0,18.3185,18.3266,18.3023,18.3023,41800.0
2009-12-22 11:20:00,22.62,22.63,22.61,22.62,87400.0,18.3023,18.3104,18.2942,18.3023,87400.0
2009-12-22 11:30:00,22.61,22.61,22.58,22.6,106000.0,18.2942,18.2942,18.2699,18.2861,106000.0
2009-12-22 11:40:00,22.61,22.63,22.6,22.63,96100.0,18.2942,18.3104,18.2861,18.3104,96100.0
2009-12-22 11:50:00,22.63,22.63,22.62,22.63,35200.0,18.3104,18.3104,18.3023,18.3104,35200.0
2009-12-22 12:00:00,22.63,22.64,22.62,22.63,37700.0,18.3104,18.3185,18.3023,18.3104,37700.0
2009-12-22 12:10:00,22.64,22.64,22.63,22.64,42900.0,18.3185,18.3185,18.3104,18.3185,42900.0
2009-12-22 12:20:00,22.65,22.65,22.65,22.65,11800.0,18.3266,18.3266,18.3266,18.3266,11800.0
2009-12-22 12:30:00,22.65,22.67,22.64,22.67,28100.0,18.3266,18.3427,18.3185,18.3427,28100.0
2009-12-22 12:40:00,22.67,22.67,22.65,22.67,64300.0,18.3427,18.3427,18.3266,18.3427,64300.0
2009-12-22 12:50:00,22.67,22.68,22.66,22.68,68000.0,18.3427,18.3508,18.3347,18.3508,68000.0
2009-12-22 13:00:00,22.68,22.69,22.67,22.69,38300.0,18.3508,18.3589,18.3427,18.3589,38300.0
2009-12-22 13:10:00,22.69,22.7,22.68,22.68,106600.0,18.3589,18.367,18.3508,18.3508,106600.0
2009-12-22 13:20:00,22.68,22.69,22.67,22.69,23100.0,18.3508,18.3589,18.3427,18.3589,23100.0
2009-12-22 13:30:00,22.69,22.7,22.68,22.69,125100.0,18.3589,18.367,18.3508,18.3589,125100.0
2009-12-22 13:40:00,22.7,22.7,22.68,22.69,75200.0,18.367,18.367,18.3508,18.3589,75200.0
2009-12-22 13:50:00,22.69,22.69,22.68,22.69,37000.0,18.3589,18.3589,18.3508,18.3589,37000.0
2009-12-22 14:00:00,22.68,22.68,22.66,22.67,35300.0,18.3508,18.3508,18.3347,18.3427,35300.0
2009-12-22 14:10:00,22.67,22.68,22.66,22.68,58000.0,18.3427,18.3508,18.3347,18.3508,58000.0
2009-12-22 14:20:00,22.67,22.67,22.65,22.65,58400.0,18.3427,18.3427,18.3266,18.3266,58400.0
2009-12-22 14:30:00,22.66,22.67,22.65,22.66,113800.0,18.3347,18.3427,18.3266,18.3347,113800.0
2009-12-22 14:40:00,22.66,22.68,22.66,22.66,60800.0,18.3347,18.3508,18.3347,18.3347,60800.0
2009-12-22 14:50:00,22.67,22.67,22.66,22.67,102200.0,18.3427,18.3427,18.3347,18.3427,102200.0
2009-12-22 15:00:00,22.67,22.67,22.64,22.65,102100.0,18.3427,18.3427,18.3185,18.3266,102100.0
2009-12-22 15:10:00,22.65,22.67,22.64,22.67,77100.0,18.3266,18.3427,18.3185,18.3427,77100.0
2009-12-22 15:20:00,22.67,22.67,22.66,22.67,120800.0,18.3427,18.3427,18.3347,18.3427,120800.0
2009-12-22 15:30:00,22.67,22.68,22.66,22.67,258000.0,18.3427,18.3508,18.3347,18.3427,258000.0
2009-12-22 15:40:00,22.66,22.68,22.65,22.67,284400.0,18.3347,18.3508,18.3266,18.3427,284400.0
2009-12-22 15:50:00,22.68,22.69,22.66,22.67,457100.0,18.3508,18.3589,18.3347,18.3427,457100.0
2009-12-23 09:30:00,22.75,22.77,22.71,22.77,207300.0,18.4075,18.4237,18.3751,18.4237,207300.0
2009-12-23 09:40:00,22.77,22.78,22.75,22.78,126400.0,18.4237,18.4318,18.4075,18.4318,126400.0
2009-12-23 09:50:00,22.77,22.78,22.75,22.76,172800.0,18.4237,18.4318,18.4075,18.4156,172800.0
2009-12-23 10:00:00,22.74,22.75,22.68,22.7,385900.0,18.3994,18.4075,18.3508,18.367,385900.0
2009-12-23 10:10:00,22.7,22.74,22.7,22.7,122000.0,18.367,18.3994,18.367,18.367,122000.0
2009-12-23 10:20:00,22.71,22.72,22.67,22.7,79000.0,18.3751,18.3832,18.3427,18.367,79000.0
2009-12-23 10:30:00,22.7,22.73,22.7,22.73,125200.0,18.367,18.3913,18.367,18.3913,125200.0
2009-12-23 10:40:00,22.73,22.75,22.72,22.74,323800.0,18.3913,18.4075,18.3832,18.3994,323800.0
2009-12-23 10:50:00,22.73,22.75,22.73,22.73,84700.0,18.3913,18.4075,18.3913,18.3913,84700.0
2009-12-23 11:00:00,22.73,22.74,22.72,22.73,63600.0,18.3913,18.3994,18.3832,18.3913,63600.0
2009-12-23 11:10:00,22.73,22.74,22.71,22.74,152100.0,18.3913,18.3994,18.3751,18.3994,152100.0
2009-12-23 11:20:00,22.74,22.75,22.73,22.75,52900.0,18.3994,18.4075,18.3913,18.4075,52900.0
2009-12-23 11:30:00,22.75,22.77,22.75,22.77,109900.0,18.4075,18.4237,18.4075,18.4237,109900.0
2009-12-23 11:40:00,22.77,22.78,22.74,22.75,626700.0,18.4237,18.4318,18.3994,18.4075,626700.0
2009-12-23 11:50:00,22.75,22.76,22.74,22.76,59700.0,18.4075,18.4156,18.3994,18.4156,59700.0
2009-12-23 12:00:00,22.75,22.76,22.75,22.76,51100.0,18.4075,18.4156,18.4075,18.4156,51100.0
2009-12-23 12:10:00,22.76,22.76,22.75,22.76,30100.0,18.4156,18.4156,18.4075,18.4156,30100.0
2009-12-23 12:20:00,22.75,22.77,22.75,22.77,79500.0,18.4075,18.4237,18.4075,18.4237,79500.0
2009-12-23 12:30:00,22.76,22.77,22.76,22.77,32400.0,18.4156,18.4237,18.4156,18.4237,32400.0
2009-12-23 12:40:00,22.77,22.78,22.76,22.78,60100.0,18.4237,18.4318,18.4156,18.4318,60100.0
2009-12-23 12:50:00,22.78,22.79,22.77,22.78,79400.0,18.4318,18.4398,18.4237,18.4318,79400.0
2009-12-23 13:00:00,22.78,22.79,22.77,22.77,77200.0,18.4318,18.4398,18.4237,18.4237,77200.0
2009-12-23 13:10:00,22.78,22.78,22.77,22.78,45900.0,18.4318,18.4318,18.4237,18.4318,45900.0
2009-12-23 13:20:00,22.78,22.79,22.77,22.77,175100.0,18.4318,18.4398,18.4237,18.4237,175100.0
2009-12-23 13:30:00,22.78,22.79,22.77,22.77,108400.0,18.4318,18.4398,18.4237,18.4237,108400.0
2009-12-23 13:40:00,22.77,22.8,22.77,22.78,133800.0,18.4237,18.4479,18.4237,18.4318,133800.0
2009-12-23 13:50:00,22.78,22.78,22.77,22.77,36500.0,18.4318,18.4318,18.4237,18.4237,36500.0
2009-12-23 14:00:00,22.78,22.79,22.77,22.79,74100.0,18.4318,18.4398,18.4237,18.4398,74100.0
2009-12-23 14:10:00,22.79,22.81,22.78,22.81,79200.0,18.4398,18.456,18.4318,18.456,79200.0
2009-12-23 14:20:00,22.81,22.81,22.78,22.79,157800.0,18.456,18.456,18.4318,18.4398,157800.0
2009-12-23 14:30:00,22.79,22.8,22.78,22.8,117400.0,18.4398,18.4479,18.4318,18.4479,117400.0
2009-12-23 14:40:00,22.8,22.81,22.79,22.81,52500.0,18.4479,18.456,18.4398,18.456,52500.0
2009-12-23 14:50:00,22.81,22.81,22.8,22.81,162400.0,18.456,18.456,18.4479,18.456,162400.0
2009-12-23 15:00:00,22.8,22.81,22.79,22.8,57200.0,18.4479,18.456,18.4398,18.4479,57200.0
2009-12-23 15:10:00,22.8,22.8,22.78,22.8,88700.0,18.4479,18.4479,18.4318,18.4479,88700.0
2009-12-23 15:20:00,22.8,22.8,22.77,22.78,80500.0,18.4479,18.4479,18.4237,18.4318,80500.0
2009-12-23 15:30:00,22.78,22.79,22.76,22.79,220800.0,18.4318,18.4398,18.4156,18.4398,220800.0
2009-12-23 15:40:00,22.79,22.8,22.78,22.8,204400.0,18.4398,18.4479,18.4318,18.4479,204400.0
2009-12-23 15:50:00,22.79,22.81,22.78,22.8,465500.0,18.4398,18.456,18.4318,18.4479,465500.0
2009-12-24 09:30:00,22.87,22.89,22.82,22.88,250200.0,18.5046,18.5208,18.4641,18.5127,250200.0
2009-12-24 09:40:00,22.88,22.9,22.88,22.89,63400.0,18.5127,18.5288,18.5127,18.5208,63400.0
2009-12-24 09:50:00,22.88,22.91,22.87,22.9,35800.0,18.5127,18.5369,18.5046,18.5288,35800.0
2009-12-24 10:00:00,22.91,22.96,22.91,22.94,76300.0,18.5369,18.5774,18.5369,18.5612,76300.0
2009-12-24 10:10:00,22.94,22.96,22.93,22.95,43400.0,18.5612,18.5774,18.5531,18.5693,43400.0
2009-12-24 10:20:00,22.96,22.97,22.94,22.95,74400.0,18.5774,18.5855,18.5612,18.5693,74400.0
2009-12-24 10:30:00,22.95,22.96,22.93,22.94,49700.0,18.5693,18.5774,18.5531,18.5612,49700.0
2009-12-24 10:40:00,22.95,22.95,22.93,22.93,46700.0,18.5693,18.5693,18.5531,18.5531,46700.0
2009-12-24 10:50:00,22.94,22.96,22.93,22.95,93000.0,18.5612,18.5774,18.5531,18.5693,93000.0
2009-12-24 11:00:00,22.96,22.96,22.94,22.95,52300.0,18.5774,18.5774,18.5612,18.5693,52300.0
2009-12-24 11:10:00,22.95,22.96,22.95,22.95,48200.0,18.5693,18.5774,18.5693,18.5693,48200.0
2009-12-24 11:20:00,22.96,22.96,22.94,22.96,30800.0,18.5774,18.5774,18.5612,18.5774,30800.0
2009-12-24 11:30:00,22.96,22.98,22.95,22.98,53900.0,18.5774,18.5936,18.5693,18.5936,53900.0
2009-12-24 11:40:00,22.98,22.98,22.97,22.98,127800.0,18.5936,18.5936,18.5855,18.5936,127800.0
2009-12-24 11:50:00,22.98,22.99,22.97,22.99,71900.0,18.5936,18.6017,18.5855,18.6017,71900.0
2009-12-24 12:00:00,22.99,22.99,22.98,22.98,19400.0,18.6017,18.6017,18.5936,18.5936,19400.0
2009-12-24 12:10:00,22.98,22.99,22.98,22.99,35200.0,18.5936,18.6017,18.5936,18.6017,35200.0
2009-12-24 12:20:00,22.98,22.99,22.97,22.98,43100.0,18.5936,18.6017,18.5855,18.5936,43100.0
2009-12-24 12:30:00,22.97,22.98,22.96,22.98,108600.0,18.5855,18.5936,18.5774,18.5936,108600.0
2009-12-24 12:40:00,22.98,22.99,22.97,22.99,70300.0,18.5936,18.6017,18.5855,18.6017,70300.0
2009-12-24 12:50:00,22.99,23.01,22.98,23.0,203100.0,18.6017,18.6179,18.5936,18.6098,203100.0
2009-12-28 09:30:00,23.05,23.11,23.04,23.09,309500.0,18.6502,18.6988,18.6421,18.6826,309500.0
2009-12-28 09:40:00,23.09,23.11,23.09,23.1,424200.0,18.6826,18.6988,18.6826,18.6907,424200.0
2009-12-28 09:50:00,23.1,23.11,23.06,23.08,538400.0,18.6907,18.6988,18.6583,18.6745,538400.0
2009-12-28 10:00:00,23.07,23.09,23.06,23.09,96300.0,18.6664,18.6826,18.6583,18.6826,96300.0
2009-12-28 10:10:00,23.09,23.09,23.04,23.05,87300.0,18.6826,18.6826,18.6421,18.6502,87300.0
2009-12-28 10:20:00,23.04,23.07,23.04,23.06,52500.0,18.6421,18.6664,18.6421,18.6583,52500.0
2009-12-28 10:30:00,23.07,23.07,23.05,23.05,35900.0,18.6664,18.6664,18.6502,18.6502,35900.0
2009-12-28 10:40:00,23.05,23.05,23.03,23.04,104700.0,18.6502,18.6502,18.634,18.6421,104700.0
2009-12-28 10:50:00,23.03,23.05,23.03,23.05,134500.0,18.634,18.6502,18.634,18.6502,134500.0
2009-12-28 11:00:00,23.05,23.06,23.04,23.05,559900.0,18.6502,18.6583,18.6421,18.6502,559900.0
2009-12-28 11:10:00,23.06,23.06,23.05,23.06,615100.0,18.6583,18.6583,18.6502,18.6583,615100.0
2009-12-28 11:20:00,23.05,23.06,23.05,23.06,8300.0,18.6502,18.6583,18.6502,18.6583,8300.0
2009-12-28 11:30:00,23.06,23.08,23.05,23.08,82700.0,18.6583,18.6745,18.6502,18.6745,82700.0
2009-12-28 11:40:00,23.07,23.08,23.06,23.07,28200.0,18.6664,18.6745,18.6583,18.6664,28200.0
2009-12-28 11:50:00,23.07,23.07,23.05,23.05,40000.0,18.6664,18.6664,18.6502,18.6502,40000.0
2009-12-28 12:00:00,23.05,23.06,23.04,23.05,14500.0,18.6502,18.6583,18.6421,18.6502,14500.0
2009-12-28 12:10:00,23.04,23.06,23.04,23.06,218900.0,18.6421,18.6583,18.6421,18.6583,218900.0
2009-12-28 12:20:00,23.06,23.06,23.04,23.05,83200.0,18.6583,18.6583,18.6421,18.6502,83200.0
2009-12-28 12:30:00,23.05,23.06,23.05,23.05,10500.0,18.6502,18.6583,18.6502,18.6502,10500.0
2009-12-28 12:40:00,23.05,23.06,23.04,23.05,34200.0,18.6502,18.6583,18.6421,18.6502,34200.0
2009-12-28 12:50:00,23.05,23.06,23.04,23.05,18800.0,18.6502,18.6583,18.6421,18.6502,18800.0
2009-12-28 13:00:00,23.05,23.06,23.05,23.05,176600.0,18.6502,18.6583,18.6502,18.6502,176600.0
2009-12-28 13:10:00,23.06,23.06,23.05,23.05,13300.0,18.6583,18.6583,18.6502,18.6502,13300.0
2009-12-28 13:20:00,23.06,23.06,23.05,23.06,18700.0,18.6583,18.6583,18.6502,18.6583,18700.0
2009-12-28 13:30:00,23.06,23.06,23.05,23.05,133700.0,18.6583,18.6583,18.6502,18.6502,133700.0
2009-12-28 13:40:00,23.05,23.06,23.04,23.05,21800.0,18.6502,18.6583,18.6421,18.6502,21800.0
2009-12-28 13:50:00,23.05,23.05,23.04,23.04,76400.0,18.6502,18.6502,18.6421,18.6421,76400.0
2009-12-28 14:00:00,23.04,23.05,23.01,23.01,185000.0,18.6421,18.6502,18.6179,18.6179,185000.0
2009-12-28 14:10:00,23.01,23.01,22.98,22.98,108700.0,18.6179,18.6179,18.5936,18.5936,108700.0
2009-12-28 14:20:00,22.98,22.98,22.95,22.95,94600.0,18.5936,18.5936,18.5693,18.5693,94600.0
2009-12-28 14:30:00,22.96,23.0,22.95,22.99,173100.0,18.5774,18.6098,18.5693,18.6017,173100.0
2009-12-28 14:40:00,22.98,23.0,22.96,23.0,279800.0,18.5936,18.6098,18.5774,18.6098,279800.0
2009-12-28 14:50:00,22.99,23.01,22.99,23.01,53400.0,18.6017,18.6179,18.6017,18.6179,53400.0
2009-12-28 15:00:00,23.0,23.01,23.0,23.01,32300.0,18.6098,18.6179,18.6098,18.6179,32300.0
2009-12-28 15:10:00,23.01,23.02,23.0,23.01,55800.0,18.6179,18.6259,18.6098,18.6179,55800.0
2009-12-28 15:20:00,23.01,23.02,22.98,23.01,268600.0,18.6179,18.6259,18.5936,18.6179,268600.0
2009-12-28 15:30:00,23.01,23.01,22.99,23.01,85700.0,18.6179,18.6179,18.6017,18.6179,85700.0
2009-12-28 15:40:00,23.01,23.05,22.99,23.03,178300.0,18.6179,18.6502,18.6017,18.634,178300.0
2009-12-28 15:50:00,23.04,23.08,23.02,23.08,602700.0,18.6421,18.6745,18.6259,18.6745,602700.0
2009-12-29 09:30:00,23.12,23.12,23.07,23.08,216600.0,18.7069,18.7069,18.6664,18.6745,216600.0
2009-12-29 09:40:00,23.08,23.08,23.05,23.06,87200.0,18.6745,18.6745,18.6502,18.6583,87200.0
2009-12-29 09:50:00,23.06,23.08,23.05,23.07,192900.0,18.6583,18.6745,18.6502,18.6664,192900.0
2009-12-29 10:00:00,23.07,23.08,23.03,23.05,131500.0,18.6664,18.6745,18.634,18.6502,131500.0
2009-12-29 10:10:00,23.05,23.07,23.04,23.07,140800.0,18.6502,18.6664,18.6421,18.6664,140800.0
2009-12-29 10:20:00,23.07,23.07,23.06,23.07,54600.0,18.6664,18.6664,18.6583,18.6664,54600.0
2009-12-29 10:30:00,23.07,23.08,23.05,23.06,76300.0,18.6664,18.6745,18.6502,18.6583,76300.0
2009-12-29 10:40:00,23.06,23.06,23.04,23.04,47700.0,18.6583,18.6583,18.6421,18.6421,47700.0
2009-12-29 10:50:00,23.04,23.05,23.04,23.04,33500.0,18.6421,18.6502,18.6421,18.6421,33500.0
2009-12-29 11:00:00,23.05,23.06,23.03,23.03,112500.0,18.6502,18.6583,18.634,18.634,112500.0
2009-12-29 11:10:00,23.04,23.04,23.02,23.02,175900.0,18.6421,18.6421,18.6259,18.6259,175900.0
2009-12-29 11:20:00,23.02,23.04,23.02,23.02,116700.0,18.6259,18.6421,18.6259,18.6259,116700.0
2009-12-29 11:30:00,23.02,23.04,23.01,23.04,132800.0,18.6259,18.6421,18.6179,18.6421,132800.0
2009-12-29 11:40:00,23.03,23.04,23.03,23.03,26200.0,18.634,18.6421,18.634,18.634,26200.0
2009-12-29 11:50:00,23.03,23.05,23.03,23.05,51600.0,18.634,18.6502,18.634,18.6502,51600.0
2009-12-29 12:00:00,23.05,23.05,23.04,23.05,21000.0,18.6502,18.6502,18.6421,18.6502,21000.0
2009-12-29 12:10:00,23.04,23.05,23.02,23.03,89100.0,18.6421,18.6502,18.6259,18.634,89100.0
2009-12-29 12:20:00,23.03,23.03,23.02,23.03,72000.0,18.634,18.634,18.6259,18.634,72000.0
2009-12-29 12:30:00,23.02,23.03,23.02,23.03,61000.0,18.6259,18.634,18.6259,18.634,61000.0
2009-12-29 12:40:00,23.03,23.06,23.03,23.06,55300.0,18.634,18.6583,18.634,18.6583,55300.0
2009-12-29 12:50:00,23.06,23.06,23.04,23.04,107700.0,18.6583,18.6583,18.6421,18.6421,107700.0
2009-12-29 13:00:00,23.04,23.04,23.03,23.03,47900.0,18.6421,18.6421,18.634,18.634,47900.0
2009-12-29 13:10:00,23.03,23.04,23.03,23.03,26000.0,18.634,18.6421,18.634,18.634,26000.0
2009-12-29 13:20:00,23.03,23.04,23.03,23.04,24400.0,18.634,18.6421,18.634,18.6421,24400.0
2009-12-29 13:30:00,23.03,23.05,23.03,23.04,49800.0,18.634,18.6502,18.634,18.6421,49800.0
2009-12-29 13:40:00,23.05,23.06,23.05,23.06,36500.0,18.6502,18.6583,18.6502,18.6583,36500.0
2009-12-29 13:50:00,23.06,23.07,23.06,23.06,41300.0,18.6583,18.6664,18.6583,18.6583,41300.0
2009-12-29 14:00:00,23.06,23.07,23.05,23.06,85100.0,18.6583,18.6664,18.6502,18.6583,85100.0
2009-12-29 14:10:00,23.06,23.07,23.05,23.06,26500.0,18.6583,18.6664,18.6502,18.6583,26500.0
2009-12-29 14:20:00,23.06,23.07,23.06,23.06,93900.0,18.6583,18.6664,18.6583,18.6583,93900.0
2009-12-29 14:30:00,23.06,23.07,23.06,23.06,62200.0,18.6583,18.6664,18.6583,18.6583,62200.0
2009-12-29 14:40:00,23.07,23.08,23.06,23.08,160700.0,18.6664,18.6745,18.6583,18.6745,160700.0
2009-12-29 14:50:00,23.08,23.08,23.06,23.06,66400.0,18.6745,18.6745,18.6583,18.6583,66400.0
2009-12-29 15:00:00,23.07,23.09,23.07,23.08,128300.0,18.6664,18.6826,18.6664,18.6745,128300.0
2009-12-29 15:10:00,23.08,23.09,23.07,23.09,83200.0,18.6745,18.6826,18.6664,18.6826,83200.0
2009-12-29 15:20:00,23.1,23.1,23.09,23.1,85400.0,18.6907,18.6907,18.6826,18.6907,85400.0
2009-12-29 15:30:00,23.1,23.1,23.08,23.09,75600.0,18.6907,18.6907,18.6745,18.6826,75600.0
2009-12-29 15:40:00,23.09,23.09,23.05,23.07,166700.0,18.6826,18.6826,18.6502,18.6664,166700.0
2009-12-29 15:50:00,23.07,23.07,23.04,23.04,442400.0,18.6664,18.6664,18.6421,18.6421,442400.0
2009-12-30 09:30:00,23.01,23.02,22.98,23.01,237000.0,18.6179,18.6259,18.5936,18.6179,237000.0
2009-12-30 09:40:00,23.02,23.09,23.02,23.06,284200.0,18.6259,18.6826,18.6259,18.6583,284200.0
2009-12-30 09:50:00,23.07,23.12,23.07,23.09,96600.0,18.6664,18.7069,18.6664,18.6826,96600.0
2009-12-30 10:00:00,23.09,23.11,23.09,23.1,34900.0,18.6826,18.6988,18.6826,18.6907,34900.0
2009-12-30 10:10:00,23.1,23.1,23.07,23.1,81000.0,18.6907,18.6907,18.6664,18.6907,81000.0
2009-12-30 10:20:00,23.09,23.1,23.08,23.08,196900.0,18.6826,18.6907,18.6745,18.6745,196900.0
2009-12-30 10:30:00,23.09,23.1,23.04,23.04,82900.0,18.6826,18.6907,18.6421,18.6421,82900.0
2009-12-30 10:40:00,23.03,23.06,23.03,23.05,94700.0,18.634,18.6583,18.634,18.6502,94700.0
2009-12-30 10:50:00,23.05,23.05,23.03,23.05,33100.0,18.6502,18.6502,18.634,18.6502,33100.0
2009-12-30 11:00:00,23.05,23.06,23.04,23.05,39300.0,18.6502,18.6583,18.6421,18.6502,39300.0
2009-12-30 11:10:00,23.06,23.07,23.05,23.07,25900.0,18.6583,18.6664,18.6502,18.6664,25900.0
2009-12-30 11:20:00,23.06,23.07,23.03,23.03,43300.0,18.6583,18.6664,18.634,18.634,43300.0
2009-12-30 11:30:00,23.03,23.05,23.03,23.04,46400.0,18.634,18.6502,18.634,18.6421,46400.0
2009-12-30 11:40:00,23.05,23.08,23.04,23.07,41400.0,18.6502,18.6745,18.6421,18.6664,41400.0
2009-12-30 11:50:00,23.08,23.1,23.08,23.09,93700.0,18.6745,18.6907,18.6745,18.6826,93700.0
2009-12-30 12:00:00,23.09,23.1,23.09,23.1,38100.0,18.6826,18.6907,18.6826,18.6907,38100.0
2009-12-30 12:10:00,23.09,23.1,23.08,23.09,265200.0,18.6826,18.6907,18.6745,18.6826,265200.0
2009-12-30 12:20:00,23.08,23.1,23.08,23.09,27700.0,18.6745,18.6907,18.6745,18.6826,27700.0
2009-12-30 12:30:00,23.09,23.1,23.09,23.09,32900.0,18.6826,18.6907,18.6826,18.6826,32900.0
2009-12-30 12:40:00,23.1,23.1,23.08,23.09,1433900.0,18.6907,18.6907,18.6745,18.6826,1433900.0
2009-12-30 12:50:00,23.08,23.09,23.06,23.06,406000.0,18.6745,18.6826,18.6583,18.6583,406000.0
2009-12-30 13:00:00,23.07,23.09,23.06,23.06,484600.0,18.6664,18.6826,18.6583,18.6583,484600.0
2009-12-30 13:10:00,23.06,23.07,23.04,23.05,315100.0,18.6583,18.6664,18.6421,18.6502,315100.0
2009-12-30 13:20:00,23.06,23.06,23.04,23.04,41200.0,18.6583,18.6583,18.6421,18.6421,41200.0
2009-12-30 13:30:00,23.04,23.05,23.03,23.04,68500.0,18.6421,18.6502,18.634,18.6421,68500.0
2009-12-30 13:40:00,23.03,23.07,23.03,23.06,43300.0,18.634,18.6664,18.634,18.6583,43300.0
2009-12-30 13:50:00,23.07,23.08,23.06,23.08,47500.0,18.6664,18.6745,18.6583,18.6745,47500.0
2009-12-30 14:00:00,23.08,23.09,23.07,23.09,60800.0,18.6745,18.6826,18.6664,18.6826,60800.0
2009-12-30 14:10:00,23.09,23.09,23.07,23.08,49900.0,18.6826,18.6826,18.6664,18.6745,49900.0
2009-12-30 14:20:00,23.07,23.08,23.07,23.08,46600.0,18.6664,18.6745,18.6664,18.6745,46600.0
2009-12-30 14:30:00,23.08,23.09,23.07,23.09,37500.0,18.6745,18.6826,18.6664,18.6826,37500.0
2009-12-30 14:40:00,23.09,23.11,23.09,23.11,74700.0,18.6826,18.6988,18.6826,18.6988,74700.0
2009-12-30 14:50:00,23.1,23.12,23.1,23.11,35400.0,18.6907,18.7069,18.6907,18.6988,35400.0
2009-12-30 15:00:00,23.11,23.11,23.08,23.1,52400.0,18.6988,18.6988,18.6745,18.6907,52400.0
2009-12-30 15:10:00,23.1,23.1,23.07,23.07,36400.0,18.6907,18.6907,18.6664,18.6664,36400.0
2009-12-30 15:20:00,23.08,23.09,23.07,23.08,23100.0,18.6745,18.6826,18.6664,18.6745,23100.0
2009-12-30 15:30:00,23.09,23.11,23.08,23.1,46400.0,18.6826,18.6988,18.6745,18.6907,46400.0
2009-12-30 15:40:00,23.1,23.12,23.1,23.12,66400.0,18.6907,18.7069,18.6907,18.7069,66400.0
2009-12-30 15:50:00,23.12,23.14,23.11,23.13,428900.0,18.7069,18.723,18.6988,18.7149,428900.0
2009-12-31 09:30:00,23.16,23.18,23.13,23.13,186500.0,18.7392,18.7554,18.7149,18.7149,186500.0
2009-12-31 09:40:00,23.13,23.14,23.12,23.13,118600.0,18.7149,18.723,18.7069,18.7149,118600.0
2009-12-31 09:50:00,23.13,23.15,23.11,23.11,103400.0,18.7149,18.7311,18.6988,18.6988,103400.0
2009-12-31 10:00:00,23.11,23.12,23.07,23.1,146400.0,18.6988,18.7069,18.6664,18.6907,146400.0
2009-12-31 10:10:00,23.09,23.1,23.05,23.06,445100.0,18.6826,18.6907,18.6502,18.6583,445100.0
2009-12-31 10:20:00,23.07,23.08,23.05,23.06,252500.0,18.6664,18.6745,18.6502,18.6583,252500.0
2009-12-31 10:30:00,23.06,23.06,23.04,23.05,139600.0,18.6583,18.6583,18.6421,18.6502,139600.0
2009-12-31 10:40:00,23.05,23.07,23.04,23.07,101300.0,18.6502,18.6664,18.6421,18.6664,101300.0
2009-12-31 10:50:00,23.07,23.07,23.06,23.07,56400.0,18.6664,18.6664,18.6583,18.6664,56400.0
2009-12-31 11:00:00,23.07,23.07,23.02,23.02,132600.0,18.6664,18.6664,18.6259,18.6259,132600.0
2009-12-31 11:10:00,23.03,23.05,23.01,23.02,50700.0,18.634,18.6502,18.6179,18.6259,50700.0
2009-12-31 11:20:00,23.02,23.03,23.01,23.03,127800.0,18.6259,18.634,18.6179,18.634,127800.0
2009-12-31 11:30:00,23.02,23.03,23.01,23.03,208700.0,18.6259,18.634,18.6179,18.634,208700.0
2009-12-31 11:40:00,23.04,23.06,23.03,23.06,49600.0,18.6421,18.6583,18.634,18.6583,49600.0
2009-12-31 11:50:00,23.05,23.06,23.03,23.03,46200.0,18.6502,18.6583,18.634,18.634,46200.0
2009-12-31 12:00:00,23.04,23.06,23.03,23.05,79400.0,18.6421,18.6583,18.634,18.6502,79400.0
2009-12-31 12:10:00,23.04,23.06,23.04,23.04,43800.0,18.6421,18.6583,18.6421,18.6421,43800.0
2009-12-31 12:20:00,23.05,23.05,23.04,23.05,25300.0,18.6502,18.6502,18.6421,18.6502,25300.0
2009-12-31 12:30:00,23.05,23.05,23.04,23.04,42800.0,18.6502,18.6502,18.6421,18.6421,42800.0
2009-12-31 12:40:00,23.04,23.05,23.03,23.05,32400.0,18.6421,18.6502,18.634,18.6502,32400.0
2009-12-31 12:50:00,23.05,23.06,23.05,23.05,196900.0,18.6502,18.6583,18.6502,18.6502,196900.0
2009-12-31 13:00:00,23.05,23.05,23.04,23.04,36200.0,18.6502,18.6502,18.6421,18.6421,36200.0
2009-12-31 13:10:00,23.03,23.03,23.01,23.01,43800.0,18.634,18.634,18.6179,18.6179,43800.0
2009-12-31 13:20:00,23.02,23.03,23.01,23.03,45000.0,18.6259,18.634,18.6179,18.634,45000.0
2009-12-31 13:30:00,23.03,23.04,23.03,23.04,55900.0,18.634,18.6421,18.634,18.6421,55900.0
2009-12-31 13:40:00,23.04,23.04,23.03,23.04,129800.0,18.6421,18.6421,18.634,18.6421,129800.0
2009-12-31 13:50:00,23.04,23.04,23.03,23.04,53900.0,18.6421,18.6421,18.634,18.6421,53900.0
2009-12-31 14:00:00,23.03,23.04,23.02,23.03,134800.0,18.634,18.6421,18.6259,18.634,134800.0
2009-12-31 14:10:00,23.02,23.03,23.02,23.03,190600.0,18.6259,18.634,18.6259,18.634,190600.0
2009-12-31 14:20:00,23.03,23.03,23.01,23.02,72900.0,18.634,18.634,18.6179,18.6259,72900.0
2009-12-31 14:30:00,23.02,23.03,23.01,23.03,46600.0,18.6259,18.634,18.6179,18.634,46600.0
2009-12-31 14:40:00,23.02,23.05,23.02,23.05,50000.0,18.6259,18.6502,18.6259,18.6502,50000.0
2009-12-31 14:50:00,23.05,23.05,23.04,23.05,35400.0,18.6502,18.6502,18.6421,18.6502,35400.0
2009-12-31 15:00:00,23.05,23.05,23.03,23.03,82100.0,18.6502,18.6502,18.634,18.634,82100.0
2009-12-31 15:10:00,23.03,23.04,23.02,23.04,49400.0,18.634,18.6421,18.6259,18.6421,49400.0
2009-12-31 15:20:00,23.04,23.04,23.02,23.02,349700.0,18.6421,18.6421,18.6259,18.6259,349700.0
2009-12-31 15:30:00,23.02,23.03,22.98,23.0,350900.0,18.6259,18.634,18.5936,18.6098,350900.0
2009-12-31 15:40:00,23.0,23.0,22.93,22.95,456500.0,18.6098,18.6098,18.5531,18.5693,456500.0
2009-12-31 15:50:00,22.94,22.95,22.88,22.89,902000.0,18.5612,18.5693,18.5127,18.5208,902000.0
2010-01-04 09:30:00,23.14,23.17,23.1,23.16,707700.0,18.723,18.7473,18.6907,18.7392,707700.0
2010-01-04 09:40:00,23.17,23.22,23.16,23.22,399700.0,18.7473,18.7878,18.7392,18.7878,399700.0
2010-01-04 09:50:00,23.22,23.22,23.17,23.2,410000.0,18.7878,18.7878,18.7473,18.7716,410000.0
2010-01-04 10:00:00,23.2,23.23,23.17,23.22,178900.0,18.7716,18.7959,18.7473,18.7878,178900.0
2010-01-04 10:10:00,23.22,23.22,23.19,23.19,138700.0,18.7878,18.7878,18.7635,18.7635,138700.0
2010-01-04 10:20:00,23.2,23.25,23.19,23.24,105000.0,18.7716,18.812,18.7635,18.8039,105000.0
2010-01-04 10:30:00,23.25,23.25,23.23,23.24,363400.0,18.812,18.812,18.7959,18.8039,363400.0
2010-01-04 10:40:00,23.25,23.27,23.24,23.25,100600.0,18.812,18.8282,18.8039,18.812,100600.0
2010-01-04 10:50:00,23.26,23.28,23.24,23.24,222900.0,18.8201,18.8363,18.8039,18.8039,222900.0
2010-01-04 11:00:00,23.24,23.26,23.24,23.25,157600.0,18.8039,18.8201,18.8039,18.812,157600.0
2010-01-04 11:10:00,23.26,23.26,23.24,23.24,57100.0,18.8201,18.8201,18.8039,18.8039,57100.0
2010-01-04 11:20:00,23.25,23.27,23.24,23.25,126900.0,18.812,18.8282,18.8039,18.812,126900.0
2010-01-04 11:30:00,23.25,23.28,23.25,23.26,153700.0,18.812,18.8363,18.812,18.8201,153700.0
2010-01-04 11:40:00,23.25,23.29,23.25,23.27,142700.0,18.812,18.8444,18.812,18.8282,142700.0
2010-01-04 11:50:00,23.27,23.28,23.26,23.27,368400.0,18.8282,18.8363,18.8201,18.8282,368400.0
2010-01-04 12:00:00,23.27,23.27,23.25,23.26,185000.0,18.8282,18.8282,18.812,18.8201,185000.0
2010-01-04 12:10:00,23.26,23.27,23.25,23.27,58200.0,18.8201,18.8282,18.812,18.8282,58200.0
2010-01-04 12:20:00,23.27,23.27,23.26,23.26,33300.0,18.8282,18.8282,18.8201,18.8201,33300.0
2010-01-04 12:30:00,23.27,23.28,23.26,23.26,71600.0,18.8282,18.8363,18.8201,18.8201,71600.0
2010-01-04 12:40:00,23.26,23.27,23.25,23.26,69800.0,18.8201,18.8282,18.812,18.8201,69800.0
2010-01-04 12:50:00,23.26,23.26,23.24,23.26,74700.0,18.8201,18.8201,18.8039,18.8201,74700.0
2010-01-04 13:00:00,23.26,23.26,23.24,23.25,50400.0,18.8201,18.8201,18.8039,18.812,50400.0
2010-01-04 13:10:00,23.24,23.26,23.24,23.26,31100.0,18.8039,18.8201,18.8039,18.8201,31100.0
2010-01-04 13:20:00,23.25,23.26,23.25,23.25,130700.0,18.812,18.8201,18.812,18.812,130700.0
2010-01-04 13:30:00,23.25,23.26,23.24,23.25,54800.0,18.812,18.8201,18.8039,18.812,54800.0
2010-01-04 13:40:00,23.25,23.26,23.24,23.25,60100.0,18.812,18.8201,18.8039,18.812,60100.0
2010-01-04 13:50:00,23.25,23.25,23.22,23.24,168800.0,18.812,18.812,18.7878,18.8039,168800.0
2010-01-04 14:00:00,23.24,23.24,23.23,23.24,117800.0,18.8039,18.8039,18.7959,18.8039,117800.0
2010-01-04 14:10:00,23.24,23.26,23.23,23.24,53200.0,18.8039,18.8201,18.7959,18.8039,53200.0
2010-01-04 14:20:00,23.25,23.25,23.24,23.25,28400.0,18.812,18.812,18.8039,18.812,28400.0
2010-01-04 14:30:00,23.25,23.26,23.24,23.25,90500.0,18.812,18.8201,18.8039,18.812,90500.0
2010-01-04 14:40:00,23.25,23.28,23.24,23.28,66900.0,18.812,18.8363,18.8039,18.8363,66900.0
2010-01-04 14:50:00,23.27,23.28,23.25,23.25,44100.0,18.8282,18.8363,18.812,18.812,44100.0
2010-01-04 15:00:00,23.25,23.28,23.24,23.27,105300.0,18.812,18.8363,18.8039,18.8282,105300.0
2010-01-04 15:10:00,23.27,23.28,23.24,23.25,156000.0,18.8282,18.8363,18.8039,18.812,156000.0
2010-01-04 15:20:00,23.25,23.25,23.23,23.24,92900.0,18.812,18.812,18.7959,18.8039,92900.0
2010-01-04 15:30:00,23.23,23.24,23.22,23.23,265300.0,18.7959,18.8039,18.7878,18.7959,265300.0
2010-01-04 15:40:00,23.23,23.25,23.22,23.24,617300.0,18.7959,18.812,18.7878,18.8039,617300.0
2010-01-04 15:50:00,23.24,23.25,23.23,23.24,1296500.0,18.8039,18.812,18.7959,18.8039,1296500.0
2010-01-05 09:30:00,23.28,23.3,23.17,23.17,442000.0,18.8363,18.8525,18.7473,18.7473,442000.0
2010-01-05 09:40:00,23.17,23.2,23.15,23.2,254000.0,18.7473,18.7716,18.7311,18.7716,254000.0
2010-01-05 09:50:00,23.2,23.23,23.19,23.19,392300.0,18.7716,18.7959,18.7635,18.7635,392300.0
2010-01-05 10:00:00,23.18,23.22,23.15,23.21,296300.0,18.7554,18.7878,18.7311,18.7797,296300.0
2010-01-05 10:10:00,23.21,23.25,23.2,23.22,126200.0,18.7797,18.812,18.7716,18.7878,126200.0
2010-01-05 10:20:00,23.22,23.28,23.22,23.27,144300.0,18.7878,18.8363,18.7878,18.8282,144300.0
2010-01-05 10:30:00,23.27,23.28,23.26,23.27,47500.0,18.8282,18.8363,18.8201,18.8282,47500.0
2010-01-05 10:40:00,23.27,23.29,23.25,23.27,212900.0,18.8282,18.8444,18.812,18.8282,212900.0
2010-01-05 10:50:00,23.26,23.27,23.26,23.26,207700.0,18.8201,18.8282,18.8201,18.8201,207700.0
2010-01-05 11:00:00,23.27,23.28,23.26,23.27,102700.0,18.8282,18.8363,18.8201,18.8282,102700.0
2010-01-05 11:10:00,23.27,23.28,23.21,23.22,196900.0,18.8282,18.8363,18.7797,18.7878,196900.0
2010-01-05 11:20:00,23.22,23.23,23.2,23.21,148400.0,18.7878,18.7959,18.7716,18.7797,148400.0
2010-01-05 11:30:00,23.2,23.21,23.18,23.19,576200.0,18.7716,18.7797,18.7554,18.7635,576200.0
2010-01-05 11:40:00,23.19,23.2,23.18,23.19,68500.0,18.7635,18.7716,18.7554,18.7635,68500.0
2010-01-05 11:50:00,23.2,23.21,23.19,23.21,88500.0,18.7716,18.7797,18.7635,18.7797,88500.0
2010-01-05 12:00:00,23.2,23.22,23.19,23.22,141700.0,18.7716,18.7878,18.7635,18.7878,141700.0
2010-01-05 12:10:00,23.22,23.23,23.21,23.21,328100.0,18.7878,18.7959,18.7797,18.7797,328100.0
2010-01-05 12:20:00,23.22,23.22,23.2,23.21,73600.0,18.7878,18.7878,18.7716,18.7797,73600.0
2010-01-05 12:30:00,23.21,23.21,23.19,23.2,94100.0,18.7797,18.7797,18.7635,18.7716,94100.0
2010-01-05 12:40:00,23.21,23.21,23.18,23.19,66900.0,18.7797,18.7797,18.7554,18.7635,66900.0
2010-01-05 12:50:00,23.19,23.19,23.16,23.17,78800.0,18.7635,18.7635,18.7392,18.7473,78800.0
2010-01-05 13:00:00,23.18,23.19,23.17,23.18,134600.0,18.7554,18.7635,18.7473,18.7554,134600.0
2010-01-05 13:10:00,23.18,23.19,23.17,23.19,41300.0,18.7554,18.7635,18.7473,18.7635,41300.0
2010-01-05 13:20:00,23.18,23.19,23.15,23.17,174700.0,18.7554,18.7635,18.7311,18.7473,174700.0
2010-01-05 13:30:00,23.17,23.18,23.16,23.18,90000.0,18.7473,18.7554,18.7392,18.7554,90000.0
2010-01-05 13:40:00,23.18,23.2,23.17,23.2,80900.0,18.7554,18.7716,18.7473,18.7716,80900.0
2010-01-05 13:50:00,23.2,23.2,23.16,23.17,181100.0,18.7716,18.7716,18.7392,18.7473,181100.0
2010-01-05 14:00:00,23.17,23.18,23.13,23.13,240000.0,18.7473,18.7554,18.7149,18.7149,240000.0
2010-01-05 14:10:00,23.14,23.14,23.11,23.11,373000.0,18.723,18.723,18.6988,18.6988,373000.0
2010-01-05 14:20:00,23.12,23.14,23.1,23.13,158000.0,18.7069,18.723,18.6907,18.7149,158000.0
2010-01-05 14:30:00,23.14,23.17,23.13,23.17,230200.0,18.723,18.7473,18.7149,18.7473,230200.0
2010-01-05 14:40:00,23.17,23.19,23.15,23.19,326800.0,18.7473,18.7635,18.7311,18.7635,326800.0
2010-01-05 14:50:00,23.19,23.2,23.17,23.2,407400.0,18.7635,18.7716,18.7473,18.7716,407400.0
2010-01-05 15:00:00,23.19,23.22,23.18,23.19,581800.0,18.7635,18.7878,18.7554,18.7635,581800.0
2010-01-05 15:10:00,23.2,23.21,23.19,23.21,450500.0,18.7716,18.7797,18.7635,18.7797,450500.0
2010-01-05 15:20:00,23.21,23.22,23.2,23.21,734100.0,18.7797,18.7878,18.7716,18.7797,734100.0
2010-01-05 15:30:00,23.21,23.24,23.2,23.24,1090000.0,18.7797,18.8039,18.7716,18.8039,1090000.0
2010-01-05 15:40:00,23.24,23.26,23.22,23.24,1953900.0,18.8039,18.8201,18.7878,18.8039,1953900.0
2010-01-05 15:50:00,23.24,23.25,23.22,23.24,2195600.0,18.8039,18.812,18.7878,18.8039,2195600.0
2010-01-06 09:30:00,23.24,23.25,23.2,23.21,393100.0,18.8039,18.812,18.7716,18.7797,393100.0
2010-01-06 09:40:00,23.21,23.22,23.17,23.18,207100.0,18.7797,18.7878,18.7473,18.7554,207100.0
2010-01-06 09:50:00,23.19,23.2,23.14,23.18,243200.0,18.7635,18.7716,18.723,18.7554,243200.0
2010-01-06 10:00:00,23.18,23.24,23.17,23.22,163100.0,18.7554,18.8039,18.7473,18.7878,163100.0
2010-01-06 10:10:00,23.23,23.24,23.2,23.22,157000.0,18.7959,18.8039,18.7716,18.7878,157000.0
2010-01-06 10:20:00,23.2,23.2,23.16,23.19,157100.0,18.7716,18.7716,18.7392,18.7635,157100.0
2010-01-06 10:30:00,23.18,23.2,23.16,23.17,158200.0,18.7554,18.7716,18.7392,18.7473,158200.0
2010-01-06 10:40:00,23.17,23.17,23.15,23.17,41700.0,18.7473,18.7473,18.7311,18.7473,41700.0
2010-01-06 10:50:00,23.17,23.19,23.16,23.19,34600.0,18.7473,18.7635,18.7392,18.7635,34600.0
2010-01-06 11:00:00,23.19,23.2,23.18,23.19,231400.0,18.7635,18.7716,18.7554,18.7635,231400.0
2010-01-06 11:10:00,23.19,23.21,23.19,23.21,217700.0,18.7635,18.7797,18.7635,18.7797,217700.0
2010-01-06 11:20:00,23.21,23.22,23.19,23.19,213100.0,18.7797,18.7878,18.7635,18.7635,213100.0
2010-01-06 11:30:00,23.18,23.19,23.16,23.17,148200.0,18.7554,18.7635,18.7392,18.7473,148200.0
2010-01-06 11:40:00,23.17,23.17,23.14,23.14,126800.0,18.7473,18.7473,18.723,18.723,126800.0
2010-01-06 11:50:00,23.14,23.15,23.09,23.1,181100.0,18.723,18.7311,18.6826,18.6907,181100.0
2010-01-06 12:00:00,23.1,23.1,23.06,23.08,1510600.0,18.6907,18.6907,18.6583,18.6745,1510600.0
2010-01-06 12:10:00,23.08,23.09,23.03,23.05,157500.0,18.6745,18.6826,18.634,18.6502,157500.0
2010-01-06 12:20:00,23.05,23.06,23.03,23.03,192600.0,18.6502,18.6583,18.634,18.634,192600.0
2010-01-06 12:30:00,23.03,23.06,23.03,23.06,69500.0,18.634,18.6583,18.634,18.6583,69500.0
2010-01-06 12:40:00,23.06,23.07,23.05,23.05,289100.0,18.6583,18.6664,18.6502,18.6502,289100.0
2010-01-06 12:50:00,23.05,23.07,23.04,23.06,282000.0,18.6502,18.6664,18.6421,18.6583,282000.0
2010-01-06 13:00:00,23.06,23.08,23.05,23.05,408500.0,18.6583,18.6745,18.6502,18.6502,408500.0
2010-01-06 13:10:00,23.06,23.08,23.05,23.07,302600.0,18.6583,18.6745,18.6502,18.6664,302600.0
2010-01-06 13:20:00,23.07,23.07,23.06,23.07,158000.0,18.6664,18.6664,18.6583,18.6664,158000.0
2010-01-06 13:30:00,23.07,23.07,23.04,23.04,86100.0,18.6664,18.6664,18.6421,18.6421,86100.0
2010-01-06 13:40:00,23.04,23.05,23.01,23.01,91500.0,18.6421,18.6502,18.6179,18.6179,91500.0
2010-01-06 13:50:00,23.02,23.02,22.97,22.99,242200.0,18.6259,18.6259,18.5855,18.6017,242200.0
2010-01-06 14:00:00,22.99,23.02,22.98,23.02,275700.0,18.6017,18.6259,18.5936,18.6259,275700.0
2010-01-06 14:10:00,23.03,23.04,23.01,23.02,108900.0,18.634,18.6421,18.6179,18.6259,108900.0
2010-01-06 14:20:00,23.01,23.04,23.01,23.04,85300.0,18.6179,18.6421,18.6179,18.6421,85300.0
2010-01-06 14:30:00,23.04,23.1,23.04,23.07,167900.0,18.6421,18.6907,18.6421,18.6664,167900.0
2010-01-06 14:40:00,23.08,23.09,23.06,23.07,246200.0,18.6745,18.6826,18.6583,18.6664,246200.0
2010-01-06 14:50:00,23.06,23.08,23.05,23.07,78500.0,18.6583,18.6745,18.6502,18.6664,78500.0
2010-01-06 15:00:00,23.07,23.07,23.03,23.03,94800.0,18.6664,18.6664,18.634,18.634,94800.0
2010-01-06 15:10:00,23.03,23.05,23.02,23.03,144900.0,18.634,18.6502,18.6259,18.634,144900.0
2010-01-06 15:20:00,23.03,23.04,23.01,23.04,112600.0,18.634,18.6421,18.6179,18.6421,112600.0
2010-01-06 15:30:00,23.03,23.04,23.01,23.04,344800.0,18.634,18.6421,18.6179,18.6421,344800.0
2010-01-06 15:40:00,23.04,23.04,22.96,22.97,600000.0,18.6421,18.6421,18.5774,18.5855,600000.0
2010-01-06 15:50:00,22.97,23.0,22.96,22.99,1080500.0,18.5855,18.6098,18.5774,18.6017,1080500.0
2010-01-07 09:30:00,22.99,23.0,22.93,22.94,266000.0,18.6017,18.6098,18.5531,18.5612,266000.0
2010-01-07 09:40:00,22.95,22.96,22.88,22.9,181900.0,18.5693,18.5774,18.5127,18.5288,181900.0
2010-01-07 09:50:00,22.91,22.91,22.82,22.84,176100.0,18.5369,18.5369,18.4641,18.4803,176100.0
2010-01-07 10:00:00,22.84,22.88,22.83,22.88,125500.0,18.4803,18.5127,18.4722,18.5127,125500.0
2010-01-07 10:10:00,22.87,22.88,22.84,22.84,81700.0,18.5046,18.5127,18.4803,18.4803,81700.0
2010-01-07 10:20:00,22.85,22.88,22.83,22.86,134200.0,18.4884,18.5127,18.4722,18.4965,134200.0
2010-01-07 10:30:00,22.87,22.91,22.86,22.9,163500.0,18.5046,18.5369,18.4965,18.5288,163500.0
2010-01-07 10:40:00,22.89,22.96,22.89,22.95,84400.0,18.5208,18.5774,18.5208,18.5693,84400.0
2010-01-07 10:50:00,22.94,22.94,22.9,22.92,161100.0,18.5612,18.5612,18.5288,18.545,161100.0
2010-01-07 11:00:00,22.92,22.93,22.91,22.92,67800.0,18.545,18.5531,18.5369,18.545,67800.0
2010-01-07 11:10:00,22.92,22.93,22.9,22.91,69400.0,18.545,18.5531,18.5288,18.5369,69400.0
2010-01-07 11:20:00,22.92,22.93,22.9,22.9,139400.0,18.545,18.5531,18.5288,18.5288,139400.0
2010-01-07 11:30:00,22.9,22.91,22.86,22.86,142900.0,18.5288,18.5369,18.4965,18.4965,142900.0
2010-01-07 11:40:00,22.85,22.88,22.85,22.86,118100.0,18.4884,18.5127,18.4884,18.4965,118100.0
2010-01-07 11:50:00,22.86,22.87,22.85,22.86,45400.0,18.4965,18.5046,18.4884,18.4965,45400.0
2010-01-07 12:00:00,22.85,22.87,22.84,22.86,48000.0,18.4884,18.5046,18.4803,18.4965,48000.0
2010-01-07 12:10:00,22.86,22.88,22.85,22.88,64700.0,18.4965,18.5127,18.4884,18.5127,64700.0
2010-01-07 12:20:00,22.89,22.9,22.86,22.89,155800.0,18.5208,18.5288,18.4965,18.5208,155800.0
2010-01-07 12:30:00,22.87,22.89,22.84,22.84,139500.0,18.5046,18.5208,18.4803,18.4803,139500.0
2010-01-07 12:40:00,22.84,22.87,22.83,22.85,82400.0,18.4803,18.5046,18.4722,18.4884,82400.0
2010-01-07 12:50:00,22.85,22.87,22.84,22.84,159900.0,18.4884,18.5046,18.4803,18.4803,159900.0
2010-01-07 13:00:00,22.84,22.85,22.82,22.83,77300.0,18.4803,18.4884,18.4641,18.4722,77300.0
2010-01-07 13:10:00,22.82,22.86,22.82,22.86,82700.0,18.4641,18.4965,18.4641,18.4965,82700.0
2010-01-07 13:20:00,22.85,22.88,22.85,22.88,76500.0,18.4884,18.5127,18.4884,18.5127,76500.0
2010-01-07 13:30:00,22.88,22.89,22.86,22.87,121200.0,18.5127,18.5208,18.4965,18.5046,121200.0
2010-01-07 13:40:00,22.87,22.88,22.85,22.86,151900.0,18.5046,18.5127,18.4884,18.4965,151900.0
2010-01-07 13:50:00,22.86,22.87,22.83,22.83,256300.0,18.4965,18.5046,18.4722,18.4722,256300.0
2010-01-07 14:00:00,22.84,22.87,22.84,22.86,200600.0,18.4803,18.5046,18.4803,18.4965,200600.0
2010-01-07 14:10:00,22.86,22.87,22.84,22.85,119800.0,18.4965,18.5046,18.4803,18.4884,119800.0
2010-01-07 14:20:00,22.85,22.87,22.84,22.85,178100.0,18.4884,18.5046,18.4803,18.4884,178100.0
2010-01-07 14:30:00,22.85,22.9,22.84,22.89,385500.0,18.4884,18.5288,18.4803,18.5208,385500.0
2010-01-07 14:40:00,22.88,22.9,22.87,22.89,79500.0,18.5127,18.5288,18.5046,18.5208,79500.0
2010-01-07 14:50:00,22.9,22.9,22.87,22.88,178000.0,18.5288,18.5288,18.5046,18.5127,178000.0
2010-01-07 15:00:00,22.88,22.88,22.81,22.84,440100.0,18.5127,18.5127,18.456,18.4803,440100.0
2010-01-07 15:10:00,22.84,22.88,22.83,22.85,167200.0,18.4803,18.5127,18.4722,18.4884,167200.0
2010-01-07 15:20:00,22.85,22.88,22.85,22.87,123100.0,18.4884,18.5127,18.4884,18.5046,123100.0
2010-01-07 15:30:00,22.87,22.89,22.86,22.89,128600.0,18.5046,18.5208,18.4965,18.5208,128600.0
2010-01-07 15:40:00,22.88,22.91,22.87,22.88,582500.0,18.5127,18.5369,18.5046,18.5127,582500.0
2010-01-07 15:50:00,22.88,22.9,22.87,22.89,1203700.0,18.5127,18.5288,18.5046,18.5208,1203700.0
2010-01-08 09:30:00,22.86,22.93,22.82,22.84,326500.0,18.4965,18.5531,18.4641,18.4803,326500.0
2010-01-08 09:40:00,22.83,22.86,22.78,22.86,263100.0,18.4722,18.4965,18.4318,18.4965,263100.0
2010-01-08 09:50:00,22.86,22.88,22.81,22.88,198800.0,18.4965,18.5127,18.456,18.5127,198800.0
2010-01-08 10:00:00,22.89,22.93,22.88,22.92,116400.0,18.5208,18.5531,18.5127,18.545,116400.0
2010-01-08 10:10:00,22.92,22.97,22.91,22.93,1326000.0,18.545,18.5855,18.5369,18.5531,1326000.0
2010-01-08 10:20:00,22.93,22.96,22.92,22.95,200000.0,18.5531,18.5774,18.545,18.5693,200000.0
2010-01-08 10:30:00,22.95,22.95,22.9,22.92,698000.0,18.5693,18.5693,18.5288,18.545,698000.0
2010-01-08 10:40:00,22.91,22.92,22.87,22.89,108500.0,18.5369,18.545,18.5046,18.5208,108500.0
2010-01-08 10:50:00,22.89,22.94,22.88,22.94,63000.0,18.5208,18.5612,18.5127,18.5612,63000.0
2010-01-08 11:00:00,22.94,22.94,22.9,22.92,1030800.0,18.5612,18.5612,18.5288,18.545,1030800.0
2010-01-08 11:10:00,22.92,22.94,22.91,22.93,395400.0,18.545,18.5612,18.5369,18.5531,395400.0
2010-01-08 11:20:00,22.93,22.96,22.93,22.94,267300.0,18.5531,18.5774,18.5531,18.5612,267300.0
2010-01-08 11:30:00,22.95,22.96,22.92,22.92,220300.0,18.5693,18.5774,18.545,18.545,220300.0
2010-01-08 11:40:00,22.92,22.97,22.92,22.97,58400.0,18.545,18.5855,18.545,18.5855,58400.0
2010-01-08 11:50:00,22.95,22.96,22.93,22.96,843900.0,18.5693,18.5774,18.5531,18.5774,843900.0
2010-01-08 12:00:00,22.95,22.96,22.94,22.96,100500.0,18.5693,18.5774,18.5612,18.5774,100500.0
2010-01-08 12:10:00,22.96,22.97,22.93,22.94,77500.0,18.5774,18.5855,18.5531,18.5612,77500.0
2010-01-08 12:20:00,22.94,22.94,22.93,22.94,669100.0,18.5612,18.5612,18.5531,18.5612,669100.0
2010-01-08 12:30:00,22.94,22.94,22.93,22.94,25200.0,18.5612,18.5612,18.5531,18.5612,25200.0
2010-01-08 12:40:00,22.94,22.96,22.94,22.94,70900.0,18.5612,18.5774,18.5612,18.5612,70900.0
2010-01-08 12:50:00,22.94,22.95,22.93,22.94,132500.0,18.5612,18.5693,18.5531,18.5612,132500.0
2010-01-08 13:00:00,22.94,22.97,22.93,22.96,637900.0,18.5612,18.5855,18.5531,18.5774,637900.0
2010-01-08 13:10:00,22.96,22.98,22.95,22.95,104200.0,18.5774,18.5936,18.5693,18.5693,104200.0
2010-01-08 13:20:00,22.96,22.98,22.95,22.97,52600.0,18.5774,18.5936,18.5693,18.5855,52600.0
2010-01-08 13:30:00,22.97,23.01,22.96,23.0,605100.0,18.5855,18.6179,18.5774,18.6098,605100.0
2010-01-08 13:40:00,23.0,23.01,22.98,22.99,112600.0,18.6098,18.6179,18.5936,18.6017,112600.0
2010-01-08 13:50:00,22.99,23.0,22.98,22.98,66700.0,18.6017,18.6098,18.5936,18.5936,66700.0
2010-01-08 14:00:00,22.98,22.99,22.97,22.99,85000.0,18.5936,18.6017,18.5855,18.6017,85000.0
2010-01-08 14:10:00,22.99,23.0,22.98,22.99,61500.0,18.6017,18.6098,18.5936,18.6017,61500.0
2010-01-08 14:20:00,22.98,23.0,22.97,22.99,106300.0,18.5936,18.6098,18.5855,18.6017,106300.0
2010-01-08 14:30:00,22.98,22.99,22.97,22.99,60800.0,18.5936,18.6017,18.5855,18.6017,60800.0
2010-01-08 14:40:00,22.98,23.01,22.98,23.0,92700.0,18.5936,18.6179,18.5936,18.6098,92700.0
2010-01-08 14:50:00,22.99,23.01,22.98,23.0,315000.0,18.6017,18.6179,18.5936,18.6098,315000.0
2010-01-08 15:00:00,22.99,23.0,22.98,22.99,328100.0,18.6017,18.6098,18.5936,18.6017,328100.0
2010-01-08 15:10:00,23.0,23.01,22.99,23.0,250200.0,18.6098,18.6179,18.6017,18.6098,250200.0
2010-01-08 15:20:00,23.0,23.01,23.0,23.01,85300.0,18.6098,18.6179,18.6098,18.6179,85300.0
2010-01-08 15:30:00,23.01,23.03,22.99,23.02,200800.0,18.6179,18.634,18.6017,18.6259,200800.0
2010-01-08 15:40:00,23.02,23.05,23.02,23.04,807600.0,18.6259,18.6502,18.6259,18.6421,807600.0
2010-01-08 15:50:00,23.04,23.06,23.03,23.04,596900.0,18.6421,18.6583,18.634,18.6421,596900.0
2010-01-11 09:30:00,23.14,23.15,23.01,23.04,427100.0,18.723,18.7311,18.6179,18.6421,427100.0
2010-01-11 09:40:00,23.03,23.04,23.01,23.03,156700.0,18.634,18.6421,18.6179,18.634,156700.0
2010-01-11 09:50:00,23.02,23.02,22.96,22.97,497400.0,18.6259,18.6259,18.5774,18.5855,497400.0
2010-01-11 10:00:00,22.97,22.99,22.89,22.89,400100.0,18.5855,18.6017,18.5208,18.5208,400100.0
2010-01-11 10:10:00,22.9,22.91,22.85,22.89,1417200.0,18.5288,18.5369,18.4884,18.5208,1417200.0
2010-01-11 10:20:00,22.9,22.92,22.89,22.92,405500.0,18.5288,18.545,18.5208,18.545,405500.0
2010-01-11 10:30:00,22.91,22.93,22.89,22.92,230100.0,18.5369,18.5531,18.5208,18.545,230100.0
2010-01-11 10:40:00,22.92,22.94,22.9,22.94,180000.0,18.545,18.5612,18.5288,18.5612,180000.0
2010-01-11 10:50:00,22.93,22.95,22.91,22.91,140700.0,18.5531,18.5693,18.5369,18.5369,140700.0
2010-01-11 11:00:00,22.92,22.92,22.87,22.88,178100.0,18.545,18.545,18.5046,18.5127,178100.0
2010-01-11 11:10:00,22.88,22.88,22.84,22.86,172900.0,18.5127,18.5127,18.4803,18.4965,172900.0
2010-01-11 11:20:00,22.86,22.88,22.86,22.87,91600.0,18.4965,18.5127,18.4965,18.5046,91600.0
2010-01-11 11:30:00,22.88,22.91,22.87,22.91,185100.0,18.5127,18.5369,18.5046,18.5369,185100.0
2010-01-11 11:40:00,22.91,22.91,22.87,22.87,139900.0,18.5369,18.5369,18.5046,18.5046,139900.0
2010-01-11 11:50:00,22.88,22.93,22.87,22.93,133800.0,18.5127,18.5531,18.5046,18.5531,133800.0
2010-01-11 12:00:00,22.92,22.94,22.92,22.93,107600.0,18.545,18.5612,18.545,18.5531,107600.0
2010-01-11 12:10:00,22.94,22.95,22.92,22.92,97200.0,18.5612,18.5693,18.545,18.545,97200.0
2010-01-11 12:20:00,22.92,22.93,22.92,22.93,66600.0,18.545,18.5531,18.545,18.5531,66600.0
2010-01-11 12:30:00,22.92,22.94,22.9,22.91,119600.0,18.545,18.5612,18.5288,18.5369,119600.0
2010-01-11 12:40:00,22.92,22.92,22.86,22.87,133400.0,18.545,18.545,18.4965,18.5046,133400.0
2010-01-11 12:50:00,22.88,22.9,22.87,22.89,110400.0,18.5127,18.5288,18.5046,18.5208,110400.0
2010-01-11 13:00:00,22.89,22.89,22.86,22.89,138100.0,18.5208,18.5208,18.4965,18.5208,138100.0
2010-01-11 13:10:00,22.88,22.89,22.87,22.88,134100.0,18.5127,18.5208,18.5046,18.5127,134100.0
2010-01-11 13:20:00,22.88,22.89,22.87,22.88,260200.0,18.5127,18.5208,18.5046,18.5127,260200.0
2010-01-11 13:30:00,22.87,22.88,22.87,22.87,116700.0,18.5046,18.5127,18.5046,18.5046,116700.0
2010-01-11 13:40:00,22.87,22.89,22.86,22.86,208700.0,18.5046,18.5208,18.4965,18.4965,208700.0
2010-01-11 13:50:00,22.87,22.88,22.86,22.86,282700.0,18.5046,18.5127,18.4965,18.4965,282700.0
2010-01-11 14:00:00,22.86,22.87,22.85,22.86,180600.0,18.4965,18.5046,18.4884,18.4965,180600.0
2010-01-11 14:10:00,22.87,22.89,22.86,22.88,276000.0,18.5046,18.5208,18.4965,18.5127,276000.0
2010-01-11 14:20:00,22.89,22.9,22.88,22.89,230700.0,18.5208,18.5288,18.5127,18.5208,230700.0
2010-01-11 14:30:00,22.87,22.89,22.87,22.88,192100.0,18.5046,18.5208,18.5046,18.5127,192100.0
2010-01-11 14:40:00,22.88,22.89,22.87,22.87,137300.0,18.5127,18.5208,18.5046,18.5046,137300.0
2010-01-11 14:50:00,22.87,22.89,22.87,22.88,197600.0,18.5046,18.5208,18.5046,18.5127,197600.0
2010-01-11 15:00:00,22.88,22.93,22.87,22.91,302300.0,18.5127,18.5531,18.5046,18.5369,302300.0
2010-01-11 15:10:00,22.91,22.94,22.9,22.93,335100.0,18.5369,18.5612,18.5288,18.5531,335100.0
2010-01-11 15:20:00,22.93,22.94,22.92,22.93,152600.0,18.5531,18.5612,18.545,18.5531,152600.0
2010-01-11 15:30:00,22.93,22.96,22.93,22.95,192700.0,18.5531,18.5774,18.5531,18.5693,192700.0
2010-01-11 15:40:00,22.95,22.98,22.94,22.95,283600.0,18.5693,18.5936,18.5612,18.5693,283600.0
2010-01-11 15:50:00,22.96,22.98,22.95,22.96,1334400.0,18.5774,18.5936,18.5693,18.5774,1334400.0
2010-01-12 09:30:00,22.82,22.84,22.77,22.81,447500.0,18.4641,18.4803,18.4237,18.456,447500.0
2010-01-12 09:40:00,22.8,22.81,22.72,22.78,632900.0,18.4479,18.456,18.3832,18.4318,632900.0
2010-01-12 09:50:00,22.78,22.83,22.78,22.82,595700.0,18.4318,18.4722,18.4318,18.4641,595700.0
2010-01-12 10:00:00,22.81,22.84,22.79,22.81,463700.0,18.456,18.4803,18.4398,18.456,463700.0
2010-01-12 10:10:00,22.81,22.84,22.8,22.81,130100.0,18.456,18.4803,18.4479,18.456,130100.0
2010-01-12 10:20:00,22.81,22.83,22.79,22.83,152400.0,18.456,18.4722,18.4398,18.4722,152400.0
2010-01-12 10:30:00,22.82,22.83,22.8,22.8,125000.0,18.4641,18.4722,18.4479,18.4479,125000.0
2010-01-12 10:40:00,22.8,22.84,22.79,22.83,241400.0,18.4479,18.4803,18.4398,18.4722,241400.0
2010-01-12 10:50:00,22.83,22.85,22.83,22.83,233900.0,18.4722,18.4884,18.4722,18.4722,233900.0
2010-01-12 11:00:00,22.83,22.84,22.82,22.83,201100.0,18.4722,18.4803,18.4641,18.4722,201100.0
2010-01-12 11:10:00,22.83,22.84,22.8,22.81,137000.0,18.4722,18.4803,18.4479,18.456,137000.0
2010-01-12 11:20:00,22.81,22.83,22.8,22.82,111100.0,18.456,18.4722,18.4479,18.4641,111100.0
2010-01-12 11:30:00,22.82,22.83,22.78,22.79,205500.0,18.4641,18.4722,18.4318,18.4398,205500.0
2010-01-12 11:40:00,22.79,22.8,22.76,22.78,187400.0,18.4398,18.4479,18.4156,18.4318,187400.0
2010-01-12 11:50:00,22.79,22.79,22.76,22.78,80300.0,18.4398,18.4398,18.4156,18.4318,80300.0
2010-01-12 12:00:00,22.78,22.78,22.74,22.76,177900.0,18.4318,18.4318,18.3994,18.4156,177900.0
2010-01-12 12:10:00,22.76,22.77,22.74,22.74,105800.0,18.4156,18.4237,18.3994,18.3994,105800.0
2010-01-12 12:20:00,22.74,22.74,22.66,22.68,408600.0,18.3994,18.3994,18.3347,18.3508,408600.0
2010-01-12 12:30:00,22.68,22.69,22.65,22.69,285300.0,18.3508,18.3589,18.3266,18.3589,285300.0
2010-01-12 12:40:00,22.7,22.7,22.66,22.66,145500.0,18.367,18.367,18.3347,18.3347,145500.0
2010-01-12 12:50:00,22.66,22.66,22.61,22.63,155900.0,18.3347,18.3347,18.2942,18.3104,155900.0
2010-01-12 13:00:00,22.64,22.66,22.63,22.63,139700.0,18.3185,18.3347,18.3104,18.3104,139700.0
2010-01-12 13:10:00,22.64,22.66,22.62,22.63,283300.0,18.3185,18.3347,18.3023,18.3104,283300.0
2010-01-12 13:20:00,22.63,22.66,22.61,22.65,208900.0,18.3104,18.3347,18.2942,18.3266,208900.0
2010-01-12 13:30:00,22.66,22.66,22.64,22.65,161600.0,18.3347,18.3347,18.3185,18.3266,161600.0
2010-01-12 13:40:00,22.66,22.66,22.64,22.64,225800.0,18.3347,18.3347,18.3185,18.3185,225800.0
2010-01-12 13:50:00,22.65,22.69,22.64,22.68,104800.0,18.3266,18.3589,18.3185,18.3508,104800.0
2010-01-12 14:00:00,22.68,22.69,22.67,22.67,73700.0,18.3508,18.3589,18.3427,18.3427,73700.0
2010-01-12 14:10:00,22.67,22.68,22.65,22.65,112000.0,18.3427,18.3508,18.3266,18.3266,112000.0
2010-01-12 14:20:00,22.65,22.66,22.64,22.66,76700.0,18.3266,18.3347,18.3185,18.3347,76700.0
2010-01-12 14:30:00,22.66,22.68,22.65,22.68,113600.0,18.3347,18.3508,18.3266,18.3508,113600.0
2010-01-12 14:40:00,22.67,22.67,22.64,22.67,267100.0,18.3427,18.3427,18.3185,18.3427,267100.0
2010-01-12 14:50:00,22.67,22.72,22.67,22.71,500800.0,18.3427,18.3832,18.3427,18.3751,500800.0
2010-01-12 15:00:00,22.71,22.72,22.67,22.69,194000.0,18.3751,18.3832,18.3427,18.3589,194000.0
2010-01-12 15:10:00,22.69,22.7,22.65,22.65,118300.0,18.3589,18.367,18.3266,18.3266,118300.0
2010-01-12 15:20:00,22.66,22.7,22.66,22.69,544900.0,18.3347,18.367,18.3347,18.3589,544900.0
2010-01-12 15:30:00,22.7,22.7,22.64,22.65,259500.0,18.367,18.367,18.3185,18.3266,259500.0
2010-01-12 15:40:00,22.64,22.68,22.64,22.67,314800.0,18.3185,18.3508,18.3185,18.3427,314800.0
2010-01-12 15:50:00,22.67,22.71,22.67,22.7,719800.0,18.3427,18.3751,18.3427,18.367,719800.0
2010-01-13 09:30:00,22.8,22.82,22.72,22.73,182200.0,18.4479,18.4641,18.3832,18.3913,182200.0
2010-01-13 09:40:00,22.72,22.75,22.7,22.7,265800.0,18.3832,18.4075,18.367,18.367,265800.0
2010-01-13 09:50:00,22.69,22.73,22.69,22.7,182500.0,18.3589,18.3913,18.3589,18.367,182500.0
2010-01-13 10:00:00,22.69,22.7,22.64,22.64,233400.0,18.3589,18.367,18.3185,18.3185,233400.0
2010-01-13 10:10:00,22.64,22.66,22.61,22.62,370000.0,18.3185,18.3347,18.2942,18.3023,370000.0
2010-01-13 10:20:00,22.62,22.64,22.6,22.63,223700.0,18.3023,18.3185,18.2861,18.3104,223700.0
2010-01-13 10:30:00,22.63,22.66,22.61,22.66,171900.0,18.3104,18.3347,18.2942,18.3347,171900.0
2010-01-13 10:40:00,22.66,22.67,22.63,22.66,229700.0,18.3347,18.3427,18.3104,18.3347,229700.0
2010-01-13 10:50:00,22.66,22.7,22.65,22.67,138400.0,18.3347,18.367,18.3266,18.3427,138400.0
2010-01-13 11:00:00,22.68,22.68,22.64,22.66,217800.0,18.3508,18.3508,18.3185,18.3347,217800.0
2010-01-13 11:10:00,22.66,22.66,22.64,22.65,120200.0,18.3347,18.3347,18.3185,18.3266,120200.0
2010-01-13 11:20:00,22.66,22.71,22.65,22.71,287000.0,18.3347,18.3751,18.3266,18.3751,287000.0
2010-01-13 11:30:00,22.71,22.73,22.7,22.7,188300.0,18.3751,18.3913,18.367,18.367,188300.0
2010-01-13 11:40:00,22.7,22.7,22.68,22.7,95300.0,18.367,18.367,18.3508,18.367,95300.0
2010-01-13 11:50:00,22.7,22.72,22.69,22.71,76200.0,18.367,18.3832,18.3589,18.3751,76200.0
2010-01-13 12:00:00,22.71,22.77,22.7,22.77,266900.0,18.3751,18.4237,18.367,18.4237,266900.0
2010-01-13 12:10:00,22.76,22.77,22.73,22.74,372800.0,18.4156,18.4237,18.3913,18.3994,372800.0
2010-01-13 12:20:00,22.73,22.8,22.73,22.79,191400.0,18.3913,18.4479,18.3913,18.4398,191400.0
2010-01-13 12:30:00,22.79,22.83,22.78,22.82,241500.0,18.4398,18.4722,18.4318,18.4641,241500.0
2010-01-13 12:40:00,22.82,22.83,22.81,22.81,115100.0,18.4641,18.4722,18.456,18.456,115100.0
2010-01-13 12:50:00,22.8,22.83,22.8,22.81,127700.0,18.4479,18.4722,18.4479,18.456,127700.0
2010-01-13 13:00:00,22.8,22.81,22.78,22.8,60200.0,18.4479,18.456,18.4318,18.4479,60200.0
2010-01-13 13:10:00,22.8,22.82,22.79,22.81,124100.0,18.4479,18.4641,18.4398,18.456,124100.0
2010-01-13 13:20:00,22.81,22.81,22.78,22.81,76100.0,18.456,18.456,18.4318,18.456,76100.0
2010-01-13 13:30:00,22.8,22.83,22.8,22.83,115100.0,18.4479,18.4722,18.4479,18.4722,115100.0
2010-01-13 13:40:00,22.83,22.83,22.82,22.82,79600.0,18.4722,18.4722,18.4641,18.4641,79600.0
2010-01-13 13:50:00,22.83,22.83,22.8,22.81,256400.0,18.4722,18.4722,18.4479,18.456,256400.0
2010-01-13 14:00:00,22.81,22.84,22.81,22.82,192900.0,18.456,18.4803,18.456,18.4641,192900.0
2010-01-13 14:10:00,22.83,22.85,22.82,22.84,396300.0,18.4722,18.4884,18.4641,18.4803,396300.0
2010-01-13 14:20:00,22.83,22.85,22.82,22.85,82100.0,18.4722,18.4884,18.4641,18.4884,82100.0
2010-01-13 14:30:00,22.85,22.87,22.84,22.86,85200.0,18.4884,18.5046,18.4803,18.4965,85200.0
2010-01-13 14:40:00,22.86,22.89,22.85,22.89,123400.0,18.4965,18.5208,18.4884,18.5208,123400.0
2010-01-13 14:50:00,22.9,22.91,22.87,22.91,95500.0,18.5288,18.5369,18.5046,18.5369,95500.0
2010-01-13 15:00:00,22.9,22.91,22.88,22.88,139400.0,18.5288,18.5369,18.5127,18.5127,139400.0
2010-01-13 15:10:00,22.89,22.89,22.87,22.88,140500.0,18.5208,18.5208,18.5046,18.5127,140500.0
2010-01-13 15:20:00,22.88,22.91,22.87,22.91,182500.0,18.5127,18.5369,18.5046,18.5369,182500.0
2010-01-13 15:30:00,22.9,22.95,22.9,22.94,381900.0,18.5288,18.5693,18.5288,18.5612,381900.0
2010-01-13 15:40:00,22.94,22.94,22.91,22.91,859400.0,18.5612,18.5612,18.5369,18.5369,859400.0
2010-01-13 15:50:00,22.92,22.92,22.89,22.9,1186700.0,18.545,18.545,18.5208,18.5288,1186700.0
2010-01-14 09:30:00,22.86,22.91,22.86,22.89,286600.0,18.4965,18.5369,18.4965,18.5208,286600.0
2010-01-14 09:40:00,22.89,22.98,22.88,22.97,165200.0,18.5208,18.5936,18.5127,18.5855,165200.0
2010-01-14 09:50:00,22.98,22.99,22.95,22.95,291500.0,18.5936,18.6017,18.5693,18.5693,291500.0
2010-01-14 10:00:00,22.95,23.02,22.94,23.01,225900.0,18.5693,18.6259,18.5612,18.6179,225900.0
2010-01-14 10:10:00,23.01,23.04,23.0,23.0,672200.0,18.6179,18.6421,18.6098,18.6098,672200.0
2010-01-14 10:20:00,23.0,23.03,23.0,23.01,218200.0,18.6098,18.634,18.6098,18.6179,218200.0
2010-01-14 10:30:00,23.01,23.02,22.99,23.01,362200.0,18.6179,18.6259,18.6017,18.6179,362200.0
2010-01-14 10:40:00,23.01,23.02,22.95,22.97,102500.0,18.6179,18.6259,18.5693,18.5855,102500.0
2010-01-14 10:50:00,22.98,22.98,22.92,22.93,145200.0,18.5936,18.5936,18.545,18.5531,145200.0
2010-01-14 11:00:00,22.92,22.94,22.91,22.94,196100.0,18.545,18.5612,18.5369,18.5612,196100.0
2010-01-14 11:10:00,22.93,22.97,22.92,22.96,91100.0,18.5531,18.5855,18.545,18.5774,91100.0
2010-01-14 11:20:00,22.96,22.96,22.94,22.95,88500.0,18.5774,18.5774,18.5612,18.5693,88500.0
2010-01-14 11:30:00,22.96,22.97,22.93,22.96,71200.0,18.5774,18.5855,18.5531,18.5774,71200.0
2010-01-14 11:40:00,22.97,22.97,22.95,22.96,42600.0,18.5855,18.5855,18.5693,18.5774,42600.0
2010-01-14 11:50:00,22.97,22.97,22.93,22.95,50000.0,18.5855,18.5855,18.5531,18.5693,50000.0
2010-01-14 12:00:00,22.95,23.0,22.94,23.0,32500.0,18.5693,18.6098,18.5612,18.6098,32500.0
2010-01-14 12:10:00,22.99,23.01,22.98,22.99,55900.0,18.6017,18.6179,18.5936,18.6017,55900.0
2010-01-14 12:20:00,22.99,23.01,22.98,23.0,39800.0,18.6017,18.6179,18.5936,18.6098,39800.0
2010-01-14 12:30:00,23.01,23.03,23.0,23.01,77900.0,18.6179,18.634,18.6098,18.6179,77900.0
2010-01-14 12:40:00,23.0,23.02,22.99,23.0,88700.0,18.6098,18.6259,18.6017,18.6098,88700.0
2010-01-14 12:50:00,23.0,23.0,22.99,23.0,24900.0,18.6098,18.6098,18.6017,18.6098,24900.0
2010-01-14 13:00:00,23.01,23.02,22.99,22.99,61100.0,18.6179,18.6259,18.6017,18.6017,61100.0
2010-01-14 13:10:00,23.0,23.0,22.99,23.0,19000.0,18.6098,18.6098,18.6017,18.6098,19000.0
2010-01-14 13:20:00,23.0,23.02,22.99,23.0,59000.0,18.6098,18.6259,18.6017,18.6098,59000.0
2010-01-14 13:30:00,23.0,23.04,23.0,23.03,28600.0,18.6098,18.6421,18.6098,18.634,28600.0
2010-01-14 13:40:00,23.03,23.04,23.03,23.04,75600.0,18.634,18.6421,18.634,18.6421,75600.0
2010-01-14 13:50:00,23.04,23.04,23.01,23.01,75000.0,18.6421,18.6421,18.6179,18.6179,75000.0
2010-01-14 14:00:00,23.01,23.03,23.01,23.03,121100.0,18.6179,18.634,18.6179,18.634,121100.0
2010-01-14 14:10:00,23.02,23.03,23.0,23.01,80500.0,18.6259,18.634,18.6098,18.6179,80500.0
2010-01-14 14:20:00,23.01,23.02,23.0,23.01,39600.0,18.6179,18.6259,18.6098,18.6179,39600.0
2010-01-14 14:30:00,23.0,23.02,22.99,23.02,78200.0,18.6098,18.6259,18.6017,18.6259,78200.0
2010-01-14 14:40:00,23.01,23.04,23.01,23.03,452400.0,18.6179,18.6421,18.6179,18.634,452400.0
2010-01-14 14:50:00,23.02,23.03,23.0,23.03,312000.0,18.6259,18.634,18.6098,18.634,312000.0
2010-01-14 15:00:00,23.02,23.05,23.02,23.04,83600.0,18.6259,18.6502,18.6259,18.6421,83600.0
2010-01-14 15:10:00,23.05,23.06,23.02,23.04,341900.0,18.6502,18.6583,18.6259,18.6421,341900.0
2010-01-14 15:20:00,23.04,23.04,23.02,23.02,807500.0,18.6421,18.6421,18.6259,18.6259,807500.0
2010-01-14 15:30:00,23.02,23.03,22.98,22.98,265800.0,18.6259,18.634,18.5936,18.5936,265800.0
2010-01-14 15:40:00,22.98,23.02,22.98,23.0,410200.0,18.5936,18.6259,18.5936,18.6098,410200.0
2010-01-14 15:50:00,23.01,23.01,22.97,22.98,601100.0,18.6179,18.6179,18.5855,18.5936,601100.0
2010-01-15 09:30:00,23.02,23.04,22.94,22.94,996900.0,18.6259,18.6421,18.5612,18.5612,996900.0
2010-01-15 09:40:00,22.93,22.94,22.88,22.88,683400.0,18.5531,18.5612,18.5127,18.5127,683400.0
2010-01-15 09:50:00,22.89,22.9,22.8,22.84,930700.0,18.5208,18.5288,18.4479,18.4803,930700.0
2010-01-15 10:00:00,22.84,22.84,22.75,22.78,602500.0,18.4803,18.4803,18.4075,18.4318,602500.0
2010-01-15 10:10:00,22.77,22.8,22.72,22.76,510100.0,18.4237,18.4479,18.3832,18.4156,510100.0
2010-01-15 10:20:00,22.77,22.8,22.75,22.8,323900.0,18.4237,18.4479,18.4075,18.4479,323900.0
2010-01-15 10:30:00,22.79,22.8,22.76,22.77,271800.0,18.4398,18.4479,18.4156,18.4237,271800.0
2010-01-15 10:40:00,22.77,22.79,22.74,22.79,457100.0,18.4237,18.4398,18.3994,18.4398,457100.0
2010-01-15 10:50:00,22.79,22.8,22.75,22.79,268800.0,18.4398,18.4479,18.4075,18.4398,268800.0
2010-01-15 11:00:00,22.79,22.79,22.75,22.78,235100.0,18.4398,18.4398,18.4075,18.4318,235100.0
2010-01-15 11:10:00,22.78,22.79,22.77,22.78,171200.0,18.4318,18.4398,18.4237,18.4318,171200.0
2010-01-15 11:20:00,22.78,22.78,22.74,22.76,142900.0,18.4318,18.4318,18.3994,18.4156,142900.0
2010-01-15 11:30:00,22.76,22.76,22.74,22.75,345000.0,18.4156,18.4156,18.3994,18.4075,345000.0
2010-01-15 11:40:00,22.75,22.76,22.72,22.74,200600.0,18.4075,18.4156,18.3832,18.3994,200600.0
2010-01-15 11:50:00,22.74,22.74,22.68,22.7,307100.0,18.3994,18.3994,18.3508,18.367,307100.0
2010-01-15 12:00:00,22.7,22.73,22.69,22.72,684500.0,18.367,18.3913,18.3589,18.3832,684500.0
2010-01-15 12:10:00,22.73,22.74,22.69,22.7,477000.0,18.3913,18.3994,18.3589,18.367,477000.0
2010-01-15 12:20:00,22.7,22.7,22.63,22.64,165800.0,18.367,18.367,18.3104,18.3185,165800.0
2010-01-15 12:30:00,22.64,22.65,22.63,22.64,114600.0,18.3185,18.3266,18.3104,18.3185,114600.0
2010-01-15 12:40:00,22.64,22.65,22.59,22.63,308300.0,18.3185,18.3266,18.278,18.3104,308300.0
2010-01-15 12:50:00,22.63,22.65,22.62,22.65,153000.0,18.3104,18.3266,18.3023,18.3266,153000.0
2010-01-15 13:00:00,22.65,22.66,22.62,22.63,151700.0,18.3266,18.3347,18.3023,18.3104,151700.0
2010-01-15 13:10:00,22.63,22.66,22.62,22.66,131800.0,18.3104,18.3347,18.3023,18.3347,131800.0
2010-01-15 13:20:00,22.66,22.67,22.63,22.66,313100.0,18.3347,18.3427,18.3104,18.3347,313100.0
2010-01-15 13:30:00,22.66,22.67,22.65,22.66,476500.0,18.3347,18.3427,18.3266,18.3347,476500.0
2010-01-15 13:40:00,22.66,22.69,22.65,22.68,205000.0,18.3347,18.3589,18.3266,18.3508,205000.0
2010-01-15 13:50:00,22.68,22.69,22.65,22.66,117300.0,18.3508,18.3589,18.3266,18.3347,117300.0
2010-01-15 14:00:00,22.67,22.69,22.66,22.69,116400.0,18.3427,18.3589,18.3347,18.3589,116400.0
2010-01-15 14:10:00,22.69,22.69,22.67,22.68,160500.0,18.3589,18.3589,18.3427,18.3508,160500.0
2010-01-15 14:20:00,22.68,22.68,22.65,22.66,113400.0,18.3508,18.3508,18.3266,18.3347,113400.0
2010-01-15 14:30:00,22.66,22.66,22.64,22.65,150000.0,18.3347,18.3347,18.3185,18.3266,150000.0
2010-01-15 14:40:00,22.65,22.65,22.63,22.64,236100.0,18.3266,18.3266,18.3104,18.3185,236100.0
2010-01-15 14:50:00,22.63,22.66,22.63,22.66,280000.0,18.3104,18.3347,18.3104,18.3347,280000.0
2010-01-15 15:00:00,22.66,22.7,22.65,22.7,228000.0,18.3347,18.367,18.3266,18.367,228000.0
2010-01-15 15:10:00,22.7,22.73,22.69,22.71,267300.0,18.367,18.3913,18.3589,18.3751,267300.0
2010-01-15 15:20:00,22.72,22.72,22.68,22.71,242000.0,18.3832,18.3832,18.3508,18.3751,242000.0
2010-01-15 15:30:00,22.71,22.73,22.71,22.71,286300.0,18.3751,18.3913,18.3751,18.3751,286300.0
2010-01-15 15:40:00,22.72,22.72,22.68,22.69,737100.0,18.3832,18.3832,18.3508,18.3589,737100.0
2010-01-15 15:50:00,22.69,22.7,22.67,22.68,799000.0,18.3589,18.367,18.3427,18.3508,799000.0
2010-01-19 09:30:00,22.71,22.8,22.71,22.78,552400.0,18.3751,18.4479,18.3751,18.4318,552400.0
2010-01-19 09:40:00,22.79,22.87,22.77,22.83,622800.0,18.4398,18.5046,18.4237,18.4722,622800.0
2010-01-19 09:50:00,22.83,22.88,22.82,22.85,368600.0,18.4722,18.5127,18.4641,18.4884,368600.0
2010-01-19 10:00:00,22.85,22.91,22.84,22.91,568100.0,18.4884,18.5369,18.4803,18.5369,568100.0
2010-01-19 10:10:00,22.9,22.94,22.89,22.91,710500.0,18.5288,18.5612,18.5208,18.5369,710500.0
2010-01-19 10:20:00,22.91,22.92,22.89,22.89,284800.0,18.5369,18.545,18.5208,18.5208,284800.0
2010-01-19 10:30:00,22.89,22.92,22.88,22.91,107200.0,18.5208,18.545,18.5127,18.5369,107200.0
2010-01-19 10:40:00,22.92,22.96,22.91,22.95,132900.0,18.545,18.5774,18.5369,18.5693,132900.0
2010-01-19 10:50:00,22.95,22.96,22.94,22.94,86700.0,18.5693,18.5774,18.5612,18.5612,86700.0
2010-01-19 11:00:00,22.95,22.95,22.93,22.95,124600.0,18.5693,18.5693,18.5531,18.5693,124600.0
2010-01-19 11:10:00,22.95,22.95,22.93,22.93,57700.0,18.5693,18.5693,18.5531,18.5531,57700.0
2010-01-19 11:20:00,22.94,22.95,22.93,22.93,70900.0,18.5612,18.5693,18.5531,18.5531,70900.0
2010-01-19 11:30:00,22.94,22.96,22.92,22.92,55000.0,18.5612,18.5774,18.545,18.545,55000.0
2010-01-19 11:40:00,22.92,22.93,22.9,22.9,173700.0,18.545,18.5531,18.5288,18.5288,173700.0
2010-01-19 11:50:00,22.9,22.92,22.9,22.91,220600.0,18.5288,18.545,18.5288,18.5369,220600.0
2010-01-19 12:00:00,22.91,22.94,22.9,22.93,92300.0,18.5369,18.5612,18.5288,18.5531,92300.0
2010-01-19 12:10:00,22.92,22.95,22.92,22.93,66900.0,18.545,18.5693,18.545,18.5531,66900.0
2010-01-19 12:20:00,22.93,22.96,22.93,22.95,42200.0,18.5531,18.5774,18.5531,18.5693,42200.0
2010-01-19 12:30:00,22.96,22.97,22.95,22.95,148500.0,18.5774,18.5855,18.5693,18.5693,148500.0
2010-01-19 12:40:00,22.96,22.97,22.95,22.96,52300.0,18.5774,18.5855,18.5693,18.5774,52300.0
2010-01-19 12:50:00,22.97,22.99,22.96,22.97,77600.0,18.5855,18.6017,18.5774,18.5855,77600.0
2010-01-19 13:00:00,22.97,22.98,22.96,22.96,140700.0,18.5855,18.5936,18.5774,18.5774,140700.0
2010-01-19 13:10:00,22.96,22.98,22.95,22.97,107200.0,18.5774,18.5936,18.5693,18.5855,107200.0
2010-01-19 13:20:00,22.97,22.98,22.95,22.97,56600.0,18.5855,18.5936,18.5693,18.5855,56600.0
2010-01-19 13:30:00,22.97,22.98,22.97,22.97,59300.0,18.5855,18.5936,18.5855,18.5855,59300.0
2010-01-19 13:40:00,22.97,22.99,22.97,22.99,47200.0,18.5855,18.6017,18.5855,18.6017,47200.0
2010-01-19 13:50:00,22.99,23.0,22.97,22.99,87300.0,18.6017,18.6098,18.5855,18.6017,87300.0
2010-01-19 14:00:00,22.99,23.0,22.98,23.0,54300.0,18.6017,18.6098,18.5936,18.6098,54300.0
2010-01-19 14:10:00,23.0,23.01,22.99,22.99,70700.0,18.6098,18.6179,18.6017,18.6017,70700.0
2010-01-19 14:20:00,22.99,23.01,22.99,23.01,46300.0,18.6017,18.6179,18.6017,18.6179,46300.0
2010-01-19 14:30:00,23.01,23.01,22.98,22.99,56600.0,18.6179,18.6179,18.5936,18.6017,56600.0
2010-01-19 14:40:00,23.0,23.0,22.98,22.99,74800.0,18.6098,18.6098,18.5936,18.6017,74800.0
2010-01-19 14:50:00,22.99,23.0,22.98,23.0,54400.0,18.6017,18.6098,18.5936,18.6098,54400.0
2010-01-19 15:00:00,22.99,23.0,22.97,22.99,96800.0,18.6017,18.6098,18.5855,18.6017,96800.0
2010-01-19 15:10:00,22.99,23.01,22.98,22.99,81200.0,18.6017,18.6179,18.5936,18.6017,81200.0
2010-01-19 15:20:00,22.99,23.05,22.99,23.05,259700.0,18.6017,18.6502,18.6017,18.6502,259700.0
2010-01-19 15:30:00,23.04,23.05,23.0,23.03,528700.0,18.6421,18.6502,18.6098,18.634,528700.0
2010-01-19 15:40:00,23.03,23.03,23.0,23.02,245500.0,18.634,18.634,18.6098,18.6259,245500.0
2010-01-19 15:50:00,23.02,23.03,23.0,23.03,598800.0,18.6259,18.634,18.6098,18.634,598800.0
2010-01-20 09:30:00,22.87,22.87,22.72,22.76,505900.0,18.5046,18.5046,18.3832,18.4156,505900.0
2010-01-20 09:40:00,22.76,22.76,22.68,22.74,433600.0,18.4156,18.4156,18.3508,18.3994,433600.0
2010-01-20 09:50:00,22.73,22.78,22.71,22.71,222200.0,18.3913,18.4318,18.3751,18.3751,222200.0
2010-01-20 10:00:00,22.71,22.73,22.62,22.64,311200.0,18.3751,18.3913,18.3023,18.3185,311200.0
2010-01-20 10:10:00,22.64,22.66,22.6,22.63,467000.0,18.3185,18.3347,18.2861,18.3104,467000.0
2010-01-20 10:20:00,22.63,22.63,22.55,22.57,293400.0,18.3104,18.3104,18.2457,18.2618,293400.0
2010-01-20 10:30:00,22.56,22.61,22.54,22.61,336000.0,18.2537,18.2942,18.2376,18.2942,336000.0
2010-01-20 10:40:00,22.61,22.64,22.6,22.62,265700.0,18.2942,18.3185,18.2861,18.3023,265700.0
2010-01-20 10:50:00,22.62,22.63,22.56,22.56,1158100.0,18.3023,18.3104,18.2537,18.2537,1158100.0
2010-01-20 11:00:00,22.57,22.57,22.47,22.47,1568200.0,18.2618,18.2618,18.1809,18.1809,1568200.0
2010-01-20 11:10:00,22.47,22.54,22.47,22.53,1006300.0,18.1809,18.2376,18.1809,18.2295,1006300.0
2010-01-20 11:20:00,22.53,22.56,22.51,22.56,429500.0,18.2295,18.2537,18.2133,18.2537,429500.0
2010-01-20 11:30:00,22.55,22.58,22.55,22.56,280700.0,18.2457,18.2699,18.2457,18.2537,280700.0
2010-01-20 11:40:00,22.56,22.57,22.55,22.57,95000.0,18.2537,18.2618,18.2457,18.2618,95000.0
2010-01-20 11:50:00,22.56,22.57,22.55,22.56,400800.0,18.2537,18.2618,18.2457,18.2537,400800.0
2010-01-20 12:00:00,22.56,22.59,22.53,22.58,435200.0,18.2537,18.278,18.2295,18.2699,435200.0
2010-01-20 12:10:00,22.59,22.62,22.58,22.58,348700.0,18.278,18.3023,18.2699,18.2699,348700.0
2010-01-20 12:20:00,22.58,22.6,22.57,22.59,412700.0,18.2699,18.2861,18.2618,18.278,412700.0
2010-01-20 12:30:00,22.59,22.6,22.58,22.59,41500.0,18.278,18.2861,18.2699,18.278,41500.0
2010-01-20 12:40:00,22.59,22.59,22.56,22.58,323300.0,18.278,18.278,18.2537,18.2699,323300.0
2010-01-20 12:50:00,22.57,22.58,22.54,22.55,394200.0,18.2618,18.2699,18.2376,18.2457,394200.0
2010-01-20 13:00:00,22.55,22.56,22.54,22.55,43800.0,18.2457,18.2537,18.2376,18.2457,43800.0
2010-01-20 13:10:00,22.55,22.56,22.51,22.53,123900.0,18.2457,18.2537,18.2133,18.2295,123900.0
2010-01-20 13:20:00,22.52,22.56,22.52,22.55,54000.0,18.2214,18.2537,18.2214,18.2457,54000.0
2010-01-20 13:30:00,22.55,22.6,22.55,22.6,151900.0,18.2457,18.2861,18.2457,18.2861,151900.0
2010-01-20 13:40:00,22.6,22.63,22.59,22.63,849000.0,18.2861,18.3104,18.278,18.3104,849000.0
2010-01-20 13:50:00,22.63,22.64,22.61,22.61,153500.0,18.3104,18.3185,18.2942,18.2942,153500.0
2010-01-20 14:00:00,22.61,22.63,22.6,22.6,85900.0,18.2942,18.3104,18.2861,18.2861,85900.0
2010-01-20 14:10:00,22.6,22.62,22.58,22.59,149500.0,18.2861,18.3023,18.2699,18.278,149500.0
2010-01-20 14:20:00,22.6,22.62,22.59,22.6,114100.0,18.2861,18.3023,18.278,18.2861,114100.0
2010-01-20 14:30:00,22.6,22.64,22.59,22.63,83300.0,18.2861,18.3185,18.278,18.3104,83300.0
2010-01-20 14:40:00,22.63,22.64,22.62,22.63,70800.0,18.3104,18.3185,18.3023,18.3104,70800.0
2010-01-20 14:50:00,22.63,22.85,22.62,22.64,122300.0,18.3104,18.4884,18.3023,18.3185,122300.0
2010-01-20 15:00:00,22.64,22.64,22.62,22.62,137000.0,18.3185,18.3185,18.3023,18.3023,137000.0
2010-01-20 15:10:00,22.62,22.65,22.62,22.63,152400.0,18.3023,18.3266,18.3023,18.3104,152400.0
2010-01-20 15:20:00,22.63,22.67,22.62,22.64,281500.0,18.3104,18.3427,18.3023,18.3185,281500.0
2010-01-20 15:30:00,22.65,22.65,22.62,22.64,239800.0,18.3266,18.3266,18.3023,18.3185,239800.0
2010-01-20 15:40:00,22.64,22.7,22.63,22.7,296500.0,18.3185,18.367,18.3104,18.367,296500.0
2010-01-20 15:50:00,22.69,22.7,22.68,22.68,1482400.0,18.3589,18.367,18.3508,18.3508,1482400.0
2010-01-21 09:30:00,22.75,22.86,22.74,22.84,416000.0,18.4075,18.4965,18.3994,18.4803,416000.0
2010-01-21 09:40:00,22.84,22.86,22.72,22.76,162800.0,18.4803,18.4965,18.3832,18.4156,162800.0
2010-01-21 09:50:00,22.77,22.81,22.74,22.76,132200.0,18.4237,18.456,18.3994,18.4156,132200.0
2010-01-21 10:00:00,22.77,22.85,22.75,22.83,341300.0,18.4237,18.4884,18.4075,18.4722,341300.0
2010-01-21 10:10:00,22.82,22.83,22.78,22.8,173000.0,18.4641,18.4722,18.4318,18.4479,173000.0
2010-01-21 10:20:00,22.8,22.8,22.55,22.55,639400.0,18.4479,18.4479,18.2457,18.2457,639400.0
2010-01-21 10:30:00,22.55,22.57,22.48,22.53,878500.0,18.2457,18.2618,18.189,18.2295,878500.0
2010-01-21 10:40:00,22.53,22.57,22.51,22.51,193600.0,18.2295,18.2618,18.2133,18.2133,193600.0
2010-01-21 10:50:00,22.52,22.54,22.48,22.53,246300.0,18.2214,18.2376,18.189,18.2295,246300.0
2010-01-21 11:00:00,22.53,22.55,22.45,22.47,189500.0,18.2295,18.2457,18.1647,18.1809,189500.0
2010-01-21 11:10:00,22.48,22.51,22.45,22.49,364200.0,18.189,18.2133,18.1647,18.1971,364200.0
2010-01-21 11:20:00,22.48,22.51,22.47,22.48,417700.0,18.189,18.2133,18.1809,18.189,417700.0
2010-01-21 11:30:00,22.49,22.54,22.46,22.48,355600.0,18.1971,18.2376,18.1728,18.189,355600.0
2010-01-21 11:40:00,22.49,22.5,22.38,22.44,381200.0,18.1971,18.2052,18.1081,18.1567,381200.0
2010-01-21 11:50:00,22.45,22.52,22.41,22.42,328500.0,18.1647,18.2214,18.1324,18.1405,328500.0
2010-01-21 12:00:00,22.42,22.48,22.41,22.46,209300.0,18.1405,18.189,18.1324,18.1728,209300.0
2010-01-21 12:10:00,22.47,22.49,22.41,22.42,242400.0,18.1809,18.1971,18.1324,18.1405,242400.0
2010-01-21 12:20:00,22.41,22.43,22.38,22.39,174400.0,18.1324,18.1486,18.1081,18.1162,174400.0
2010-01-21 12:30:00,22.39,22.43,22.38,22.43,287700.0,18.1162,18.1486,18.1081,18.1486,287700.0
2010-01-21 12:40:00,22.42,22.43,22.39,22.4,105200.0,18.1405,18.1486,18.1162,18.1243,105200.0
2010-01-21 12:50:00,22.39,22.43,22.38,22.41,277300.0,18.1162,18.1486,18.1081,18.1324,277300.0
2010-01-21 13:00:00,22.41,22.43,22.37,22.41,312900.0,18.1324,18.1486,18.1,18.1324,312900.0
2010-01-21 13:10:00,22.41,22.44,22.4,22.41,187600.0,18.1324,18.1567,18.1243,18.1324,187600.0
2010-01-21 13:20:00,22.41,22.44,22.41,22.43,207000.0,18.1324,18.1567,18.1324,18.1486,207000.0
2010-01-21 13:30:00,22.44,22.5,22.43,22.48,256600.0,18.1567,18.2052,18.1486,18.189,256600.0
2010-01-21 13:40:00,22.47,22.48,22.44,22.46,202000.0,18.1809,18.189,18.1567,18.1728,202000.0
2010-01-21 13:50:00,22.47,22.49,22.45,22.49,153000.0,18.1809,18.1971,18.1647,18.1971,153000.0
2010-01-21 14:00:00,22.49,22.5,22.43,22.46,223900.0,18.1971,18.2052,18.1486,18.1728,223900.0
2010-01-21 14:10:00,22.46,22.47,22.43,22.44,190700.0,18.1728,18.1809,18.1486,18.1567,190700.0
2010-01-21 14:20:00,22.44,22.53,22.42,22.51,468100.0,18.1567,18.2295,18.1405,18.2133,468100.0
2010-01-21 14:30:00,22.51,22.53,22.5,22.51,186000.0,18.2133,18.2295,18.2052,18.2133,186000.0
2010-01-21 14:40:00,22.51,22.51,22.47,22.49,138900.0,18.2133,18.2133,18.1809,18.1971,138900.0
2010-01-21 14:50:00,22.48,22.51,22.47,22.49,158100.0,18.189,18.2133,18.1809,18.1971,158100.0
2010-01-21 15:00:00,22.49,22.51,22.44,22.47,182900.0,18.1971,18.2133,18.1567,18.1809,182900.0
2010-01-21 15:10:00,22.47,22.48,22.42,22.44,355300.0,18.1809,18.189,18.1405,18.1567,355300.0
2010-01-21 15:20:00,22.45,22.49,22.44,22.48,388200.0,18.1647,18.1971,18.1567,18.189,388200.0
2010-01-21 15:30:00,22.47,22.52,22.46,22.46,424500.0,18.1809,18.2214,18.1728,18.1728,424500.0
2010-01-21 15:40:00,22.47,22.53,22.46,22.52,505000.0,18.1809,18.2295,18.1728,18.2214,505000.0
2010-01-21 15:50:00,22.51,22.53,22.45,22.47,1159300.0,18.2133,18.2295,18.1647,18.1809,1159300.0
2010-01-22 09:30:00,22.4,22.4,22.23,22.36,677300.0,18.1243,18.1243,17.9867,18.0919,677300.0
2010-01-22 09:40:00,22.36,22.36,22.29,22.32,406200.0,18.0919,18.0919,18.0353,18.0596,406200.0
2010-01-22 09:50:00,22.32,22.35,22.26,22.29,461800.0,18.0596,18.0838,18.011,18.0353,461800.0
2010-01-22 10:00:00,22.29,22.3,22.15,22.15,660900.0,18.0353,18.0434,17.922,17.922,660900.0
2010-01-22 10:10:00,22.15,22.17,22.09,22.12,753900.0,17.922,17.9382,17.8735,17.8977,753900.0
2010-01-22 10:20:00,22.12,22.22,22.1,22.22,485000.0,17.8977,17.9786,17.8816,17.9786,485000.0
2010-01-22 10:30:00,22.22,22.22,22.18,22.19,343700.0,17.9786,17.9786,17.9463,17.9544,343700.0
2010-01-22 10:40:00,22.2,22.25,22.13,22.14,554900.0,17.9625,18.0029,17.9058,17.9139,554900.0
2010-01-22 10:50:00,22.13,22.22,22.13,22.21,261500.0,17.9058,17.9786,17.9058,17.9706,261500.0
2010-01-22 11:00:00,22.22,22.29,22.21,22.24,332400.0,17.9786,18.0353,17.9706,17.9948,332400.0
2010-01-22 11:10:00,22.24,22.26,22.2,22.24,282100.0,17.9948,18.011,17.9625,17.9948,282100.0
2010-01-22 11:20:00,22.25,22.27,22.22,22.25,292900.0,18.0029,18.0191,17.9786,18.0029,292900.0
2010-01-22 11:30:00,22.25,22.26,22.21,22.21,178200.0,18.0029,18.011,17.9706,17.9706,178200.0
2010-01-22 11:40:00,22.22,22.24,22.2,22.21,60300.0,17.9786,17.9948,17.9625,17.9706,60300.0
2010-01-22 11:50:00,22.22,22.23,22.17,22.2,59800.0,17.9786,17.9867,17.9382,17.9625,59800.0
2010-01-22 12:00:00,22.2,22.21,22.17,22.18,192400.0,17.9625,17.9706,17.9382,17.9463,192400.0
2010-01-22 12:10:00,22.19,22.22,22.16,22.22,77900.0,17.9544,17.9786,17.9301,17.9786,77900.0
2010-01-22 12:20:00,22.22,22.23,22.19,22.23,98600.0,17.9786,17.9867,17.9544,17.9867,98600.0
2010-01-22 12:30:00,22.22,22.23,22.21,22.21,38700.0,17.9786,17.9867,17.9706,17.9706,38700.0
2010-01-22 12:40:00,22.21,22.22,22.17,22.17,155700.0,17.9706,17.9786,17.9382,17.9382,155700.0
2010-01-22 12:50:00,22.17,22.19,22.15,22.16,302000.0,17.9382,17.9544,17.922,17.9301,302000.0
2010-01-22 13:00:00,22.16,22.16,22.12,22.13,170400.0,17.9301,17.9301,17.8977,17.9058,170400.0
2010-01-22 13:10:00,22.13,22.15,22.12,22.14,101200.0,17.9058,17.922,17.8977,17.9139,101200.0
2010-01-22 13:20:00,22.14,22.16,22.12,22.13,214100.0,17.9139,17.9301,17.8977,17.9058,214100.0
2010-01-22 13:30:00,22.14,22.15,22.08,22.08,190800.0,17.9139,17.922,17.8654,17.8654,190800.0
2010-01-22 13:40:00,22.09,22.1,22.06,22.09,313700.0,17.8735,17.8816,17.8492,17.8735,313700.0
2010-01-22 13:50:00,22.1,22.1,22.06,22.08,112000.0,17.8816,17.8816,17.8492,17.8654,112000.0
2010-01-22 14:00:00,22.09,22.1,22.05,22.06,735700.0,17.8735,17.8816,17.8411,17.8492,735700.0
2010-01-22 14:10:00,22.05,22.06,22.01,22.04,5855000.0,17.8411,17.8492,17.8087,17.833,5855000.0
2010-01-22 14:20:00,22.05,22.05,22.0,22.0,1660600.0,17.8411,17.8411,17.8006,17.8006,1660600.0
2010-01-22 14:30:00,22.0,22.02,21.97,21.98,1589200.0,17.8006,17.8168,17.7764,17.7845,1589200.0
2010-01-22 14:40:00,21.97,21.97,21.88,21.88,936900.0,17.7764,17.7764,17.7035,17.7035,936900.0
2010-01-22 14:50:00,21.88,21.9,21.84,21.87,844100.0,17.7035,17.7197,17.6712,17.6955,844100.0
2010-01-22 15:00:00,21.87,21.9,21.83,21.85,2367300.0,17.6955,17.7197,17.6631,17.6793,2367300.0
2010-01-22 15:10:00,21.85,21.86,21.73,21.74,1249100.0,17.6793,17.6874,17.5822,17.5903,1249100.0
2010-01-22 15:20:00,21.75,21.77,21.71,21.77,3023600.0,17.5984,17.6145,17.566,17.6145,3023600.0
2010-01-22 15:30:00,21.76,21.78,21.72,21.72,1508700.0,17.6065,17.6226,17.5741,17.5741,1508700.0
2010-01-22 15:40:00,21.73,21.76,21.63,21.66,2036500.0,17.5822,17.6065,17.5013,17.5255,2036500.0
2010-01-22 15:50:00,21.66,21.72,21.65,21.67,1527300.0,17.5255,17.5741,17.5174,17.5336,1527300.0
2010-01-25 09:30:00,21.86,21.91,21.82,21.87,806700.0,17.6874,17.7278,17.655,17.6955,806700.0
2010-01-25 09:40:00,21.86,21.89,21.82,21.84,494200.0,17.6874,17.7116,17.655,17.6712,494200.0
2010-01-25 09:50:00,21.85,21.91,21.85,21.89,357800.0,17.6793,17.7278,17.6793,17.7116,357800.0
2010-01-25 10:00:00,21.88,21.92,21.82,21.85,839400.0,17.7035,17.7359,17.655,17.6793,839400.0
2010-01-25 10:10:00,21.85,21.89,21.81,21.88,378300.0,17.6793,17.7116,17.6469,17.7035,378300.0
2010-01-25 10:20:00,21.88,21.95,21.84,21.92,652500.0,17.7035,17.7602,17.6712,17.7359,652500.0
2010-01-25 10:30:00,21.92,21.94,21.9,21.92,373700.0,17.7359,17.7521,17.7197,17.7359,373700.0
2010-01-25 10:40:00,21.93,21.93,21.86,21.88,416000.0,17.744,17.744,17.6874,17.7035,416000.0
2010-01-25 10:50:00,21.88,21.93,21.86,21.92,365600.0,17.7035,17.744,17.6874,17.7359,365600.0
2010-01-25 11:00:00,21.91,21.92,21.77,21.8,1428300.0,17.7278,17.7359,17.6145,17.6388,1428300.0
2010-01-25 11:10:00,21.8,21.83,21.77,21.83,465100.0,17.6388,17.6631,17.6145,17.6631,465100.0
2010-01-25 11:20:00,21.83,21.86,21.79,21.79,1307500.0,17.6631,17.6874,17.6307,17.6307,1307500.0
2010-01-25 11:30:00,21.78,21.8,21.72,21.74,395000.0,17.6226,17.6388,17.5741,17.5903,395000.0
2010-01-25 11:40:00,21.73,21.8,21.73,21.78,222900.0,17.5822,17.6388,17.5822,17.6226,222900.0
2010-01-25 11:50:00,21.78,21.83,21.78,21.81,1249400.0,17.6226,17.6631,17.6226,17.6469,1249400.0
2010-01-25 12:00:00,21.81,21.85,21.8,21.82,532500.0,17.6469,17.6793,17.6388,17.655,532500.0
2010-01-25 12:10:00,21.82,21.85,21.82,21.84,138100.0,17.655,17.6793,17.655,17.6712,138100.0
2010-01-25 12:20:00,21.84,21.89,21.84,21.84,1314700.0,17.6712,17.7116,17.6712,17.6712,1314700.0
2010-01-25 12:30:00,21.83,21.89,21.83,21.87,142900.0,17.6631,17.7116,17.6631,17.6955,142900.0
2010-01-25 12:40:00,21.87,21.9,21.87,21.9,181900.0,17.6955,17.7197,17.6955,17.7197,181900.0
2010-01-25 12:50:00,21.89,21.91,21.88,21.89,255600.0,17.7116,17.7278,17.7035,17.7116,255600.0
2010-01-25 13:00:00,21.89,21.91,21.86,21.87,202600.0,17.7116,17.7278,17.6874,17.6955,202600.0
2010-01-25 13:10:00,21.87,21.89,21.86,21.88,92300.0,17.6955,17.7116,17.6874,17.7035,92300.0
2010-01-25 13:20:00,21.88,21.92,21.88,21.9,84000.0,17.7035,17.7359,17.7035,17.7197,84000.0
2010-01-25 13:30:00,21.91,21.91,21.82,21.85,7257200.0,17.7278,17.7278,17.655,17.6793,7257200.0
2010-01-25 13:40:00,21.84,21.88,21.83,21.87,148600.0,17.6712,17.7035,17.6631,17.6955,148600.0
2010-01-25 13:50:00,21.87,21.9,21.87,21.88,91500.0,17.6955,17.7197,17.6955,17.7035,91500.0
2010-01-25 14:00:00,21.88,21.91,21.87,21.91,81400.0,17.7035,17.7278,17.6955,17.7278,81400.0
2010-01-25 14:10:00,21.91,21.93,21.91,21.93,80200.0,17.7278,17.744,17.7278,17.744,80200.0
2010-01-25 14:20:00,21.92,21.96,21.92,21.94,291000.0,17.7359,17.7683,17.7359,17.7521,291000.0
2010-01-25 14:30:00,21.94,21.98,21.91,21.91,2277800.0,17.7521,17.7845,17.7278,17.7278,2277800.0
2010-01-25 14:40:00,21.92,21.94,21.91,21.92,263600.0,17.7359,17.7521,17.7278,17.7359,263600.0
2010-01-25 14:50:00,21.92,21.97,21.92,21.97,3650200.0,17.7359,17.7764,17.7359,17.7764,3650200.0
2010-01-25 15:00:00,21.97,21.98,21.95,21.96,215600.0,17.7764,17.7845,17.7602,17.7683,215600.0
2010-01-25 15:10:00,21.95,21.97,21.92,21.93,201100.0,17.7602,17.7764,17.7359,17.744,201100.0
2010-01-25 15:20:00,21.93,21.94,21.89,21.91,244900.0,17.744,17.7521,17.7116,17.7278,244900.0
2010-01-25 15:30:00,21.91,21.94,21.9,21.92,352800.0,17.7278,17.7521,17.7197,17.7359,352800.0
2010-01-25 15:40:00,21.92,21.93,21.85,21.85,561500.0,17.7359,17.744,17.6793,17.6793,561500.0
2010-01-25 15:50:00,21.85,21.88,21.84,21.84,1255000.0,17.6793,17.7035,17.6712,17.6712,1255000.0
2010-01-26 09:30:00,21.81,21.82,21.75,21.76,823300.0,17.6469,17.655,17.5984,17.6065,823300.0
2010-01-26 09:40:00,21.76,21.8,21.72,21.76,461900.0,17.6065,17.6388,17.5741,17.6065,461900.0
2010-01-26 09:50:00,21.75,21.75,21.68,21.74,263800.0,17.5984,17.5984,17.5417,17.5903,263800.0
2010-01-26 10:00:00,21.74,21.87,21.71,21.83,747200.0,17.5903,17.6955,17.566,17.6631,747200.0
2010-01-26 10:10:00,21.83,21.89,21.81,21.86,423200.0,17.6631,17.7116,17.6469,17.6874,423200.0
2010-01-26 10:20:00,21.86,21.92,21.83,21.84,375200.0,17.6874,17.7359,17.6631,17.6712,375200.0
2010-01-26 10:30:00,21.84,21.85,21.82,21.82,185300.0,17.6712,17.6793,17.655,17.655,185300.0
2010-01-26 10:40:00,21.82,21.88,21.81,21.85,154300.0,17.655,17.7035,17.6469,17.6793,154300.0
2010-01-26 10:50:00,21.85,21.87,21.8,21.84,214100.0,17.6793,17.6955,17.6388,17.6712,214100.0
2010-01-26 11:00:00,21.83,21.89,21.83,21.87,298000.0,17.6631,17.7116,17.6631,17.6955,298000.0
2010-01-26 11:10:00,21.88,21.88,21.85,21.87,197900.0,17.7035,17.7035,17.6793,17.6955,197900.0
2010-01-26 11:20:00,21.87,21.9,21.87,21.9,47400.0,17.6955,17.7197,17.6955,17.7197,47400.0
2010-01-26 11:30:00,21.9,21.96,21.9,21.96,98100.0,17.7197,17.7683,17.7197,17.7683,98100.0
2010-01-26 11:40:00,21.97,21.97,21.93,21.95,67200.0,17.7764,17.7764,17.744,17.7602,67200.0
2010-01-26 11:50:00,21.95,21.99,21.95,21.98,94200.0,17.7602,17.7925,17.7602,17.7845,94200.0
2010-01-26 12:00:00,21.98,21.99,21.96,21.99,92600.0,17.7845,17.7925,17.7683,17.7925,92600.0
2010-01-26 12:10:00,21.99,22.02,21.98,22.0,677900.0,17.7925,17.8168,17.7845,17.8006,677900.0
2010-01-26 12:20:00,21.99,22.03,21.99,22.03,345400.0,17.7925,17.8249,17.7925,17.8249,345400.0
2010-01-26 12:30:00,22.03,22.03,21.99,22.02,164300.0,17.8249,17.8249,17.7925,17.8168,164300.0
2010-01-26 12:40:00,22.03,22.05,22.01,22.03,128200.0,17.8249,17.8411,17.8087,17.8249,128200.0
2010-01-26 12:50:00,22.04,22.05,22.02,22.04,65600.0,17.833,17.8411,17.8168,17.833,65600.0
2010-01-26 13:00:00,22.04,22.05,22.02,22.03,326400.0,17.833,17.8411,17.8168,17.8249,326400.0
2010-01-26 13:10:00,22.03,22.05,22.0,22.0,48500.0,17.8249,17.8411,17.8006,17.8006,48500.0
2010-01-26 13:20:00,22.0,22.01,21.98,21.99,141400.0,17.8006,17.8087,17.7845,17.7925,141400.0
2010-01-26 13:30:00,21.99,22.02,21.99,22.01,432700.0,17.7925,17.8168,17.7925,17.8087,432700.0
2010-01-26 13:40:00,22.02,22.04,22.0,22.03,99500.0,17.8168,17.833,17.8006,17.8249,99500.0
2010-01-26 13:50:00,22.03,22.05,22.02,22.05,427200.0,17.8249,17.8411,17.8168,17.8411,427200.0
2010-01-26 14:00:00,22.05,22.05,21.99,21.99,208000.0,17.8411,17.8411,17.7925,17.7925,208000.0
2010-01-26 14:10:00,21.99,22.01,21.97,21.98,150400.0,17.7925,17.8087,17.7764,17.7845,150400.0
2010-01-26 14:20:00,21.98,21.99,21.94,21.94,60400.0,17.7845,17.7925,17.7521,17.7521,60400.0
2010-01-26 14:30:00,21.94,21.95,21.9,21.91,387200.0,17.7521,17.7602,17.7197,17.7278,387200.0
2010-01-26 14:40:00,21.92,21.96,21.91,21.95,185700.0,17.7359,17.7683,17.7278,17.7602,185700.0
2010-01-26 14:50:00,21.95,21.97,21.93,21.96,94000.0,17.7602,17.7764,17.744,17.7683,94000.0
2010-01-26 15:00:00,21.96,21.97,21.95,21.95,108400.0,17.7683,17.7764,17.7602,17.7602,108400.0
2010-01-26 15:10:00,21.95,21.96,21.9,21.92,281000.0,17.7602,17.7683,17.7197,17.7359,281000.0
2010-01-26 15:20:00,21.92,21.93,21.86,21.87,206600.0,17.7359,17.744,17.6874,17.6955,206600.0
2010-01-26 15:30:00,21.86,21.89,21.8,21.85,332700.0,17.6874,17.7116,17.6388,17.6793,332700.0
2010-01-26 15:40:00,21.85,21.85,21.77,21.83,344700.0,17.6793,17.6793,17.6145,17.6631,344700.0
2010-01-26 15:50:00,21.83,21.86,21.81,21.81,715700.0,17.6631,17.6874,17.6469,17.6469,715700.0
2010-01-27 09:30:00,21.78,21.85,21.73,21.83,302600.0,17.6226,17.6793,17.5822,17.6631,302600.0
2010-01-27 09:40:00,21.83,21.88,21.81,21.86,392400.0,17.6631,17.7035,17.6469,17.6874,392400.0
2010-01-27 09:50:00,21.87,21.88,21.81,21.84,241700.0,17.6955,17.7035,17.6469,17.6712,241700.0
2010-01-27 10:00:00,21.83,21.84,21.75,21.77,462300.0,17.6631,17.6712,17.5984,17.6145,462300.0
2010-01-27 10:10:00,21.78,21.78,21.65,21.68,396200.0,17.6226,17.6226,17.5174,17.5417,396200.0
2010-01-27 10:20:00,21.68,21.77,21.67,21.76,247900.0,17.5417,17.6145,17.5336,17.6065,247900.0
2010-01-27 10:30:00,21.75,21.75,21.68,21.68,300200.0,17.5984,17.5984,17.5417,17.5417,300200.0
2010-01-27 10:40:00,21.68,21.75,21.67,21.68,364500.0,17.5417,17.5984,17.5336,17.5417,364500.0
2010-01-27 10:50:00,21.67,21.78,21.67,21.77,258100.0,17.5336,17.6226,17.5336,17.6145,258100.0
2010-01-27 11:00:00,21.77,21.77,21.75,21.75,140900.0,17.6145,17.6145,17.5984,17.5984,140900.0
2010-01-27 11:10:00,21.75,21.76,21.69,21.76,149400.0,17.5984,17.6065,17.5498,17.6065,149400.0
2010-01-27 11:20:00,21.76,21.77,21.73,21.74,236800.0,17.6065,17.6145,17.5822,17.5903,236800.0
2010-01-27 11:30:00,21.74,21.76,21.72,21.75,172900.0,17.5903,17.6065,17.5741,17.5984,172900.0
2010-01-27 11:40:00,21.76,21.76,21.72,21.74,171900.0,17.6065,17.6065,17.5741,17.5903,171900.0
2010-01-27 11:50:00,21.73,21.76,21.73,21.74,234200.0,17.5822,17.6065,17.5822,17.5903,234200.0
2010-01-27 12:00:00,21.74,21.77,21.74,21.75,70700.0,17.5903,17.6145,17.5903,17.5984,70700.0
2010-01-27 12:10:00,21.75,21.75,21.72,21.72,61800.0,17.5984,17.5984,17.5741,17.5741,61800.0
2010-01-27 12:20:00,21.72,21.78,21.72,21.76,113900.0,17.5741,17.6226,17.5741,17.6065,113900.0
2010-01-27 12:30:00,21.76,21.78,21.73,21.75,337200.0,17.6065,17.6226,17.5822,17.5984,337200.0
2010-01-27 12:40:00,21.75,21.76,21.73,21.75,182400.0,17.5984,17.6065,17.5822,17.5984,182400.0
2010-01-27 12:50:00,21.74,21.74,21.71,21.71,357200.0,17.5903,17.5903,17.566,17.566,357200.0
2010-01-27 13:00:00,21.71,21.75,21.68,21.74,387000.0,17.566,17.5984,17.5417,17.5903,387000.0
2010-01-27 13:10:00,21.74,21.75,21.64,21.64,558100.0,17.5903,17.5984,17.5094,17.5094,558100.0
2010-01-27 13:20:00,21.66,21.67,21.63,21.66,408500.0,17.5255,17.5336,17.5013,17.5255,408500.0
2010-01-27 13:30:00,21.66,21.73,21.66,21.71,281600.0,17.5255,17.5822,17.5255,17.566,281600.0
2010-01-27 13:40:00,21.72,21.72,21.69,21.7,228300.0,17.5741,17.5741,17.5498,17.5579,228300.0
2010-01-27 13:50:00,21.7,21.72,21.69,21.71,158400.0,17.5579,17.5741,17.5498,17.566,158400.0
2010-01-27 14:00:00,21.71,21.74,21.71,21.73,239300.0,17.566,17.5903,17.566,17.5822,239300.0
2010-01-27 14:10:00,21.74,21.81,21.65,21.8,674000.0,17.5903,17.6469,17.5174,17.6388,674000.0
2010-01-27 14:20:00,21.8,21.84,21.73,21.75,1697400.0,17.6388,17.6712,17.5822,17.5984,1697400.0
2010-01-27 14:30:00,21.76,21.88,21.74,21.87,791000.0,17.6065,17.7035,17.5903,17.6955,791000.0
2010-01-27 14:40:00,21.87,21.99,21.87,21.91,1278700.0,17.6955,17.7925,17.6955,17.7278,1278700.0
2010-01-27 14:50:00,21.92,21.94,21.88,21.92,768700.0,17.7359,17.7521,17.7035,17.7359,768700.0
2010-01-27 15:00:00,21.92,21.93,21.83,21.85,1180700.0,17.7359,17.744,17.6631,17.6793,1180700.0
2010-01-27 15:10:00,21.84,21.84,21.77,21.81,587300.0,17.6712,17.6712,17.6145,17.6469,587300.0
2010-01-27 15:20:00,21.81,21.9,21.81,21.9,718400.0,17.6469,17.7197,17.6469,17.7197,718400.0
2010-01-27 15:30:00,21.9,22.01,21.89,21.99,855000.0,17.7197,17.8087,17.7116,17.7925,855000.0
2010-01-27 15:40:00,22.0,22.0,21.92,21.93,583100.0,17.8006,17.8006,17.7359,17.744,583100.0
2010-01-27 15:50:00,21.92,21.97,21.92,21.93,980500.0,17.7359,17.7764,17.7359,17.744,980500.0
2010-01-28 09:30:00,21.85,21.88,21.62,21.66,1337900.0,17.6793,17.7035,17.4932,17.5255,1337900.0
2010-01-28 09:40:00,21.66,21.7,21.59,21.63,1304400.0,17.5255,17.5579,17.4689,17.5013,1304400.0
2010-01-28 09:50:00,21.63,21.67,21.59,21.65,848300.0,17.5013,17.5336,17.4689,17.5174,848300.0
2010-01-28 10:00:00,21.64,21.65,21.53,21.53,589600.0,17.5094,17.5174,17.4204,17.4204,589600.0
2010-01-28 10:10:00,21.54,21.54,21.47,21.5,586300.0,17.4284,17.4284,17.3718,17.3961,586300.0
2010-01-28 10:20:00,21.5,21.54,21.45,21.5,674800.0,17.3961,17.4284,17.3556,17.3961,674800.0
2010-01-28 10:30:00,21.49,21.53,21.47,21.52,396700.0,17.388,17.4204,17.3718,17.4123,396700.0
2010-01-28 10:40:00,21.52,21.54,21.43,21.44,456500.0,17.4123,17.4284,17.3394,17.3475,456500.0
2010-01-28 10:50:00,21.45,21.48,21.41,21.44,559900.0,17.3556,17.3799,17.3233,17.3475,559900.0
2010-01-28 11:00:00,21.44,21.46,21.36,21.39,845600.0,17.3475,17.3637,17.2828,17.3071,845600.0
2010-01-28 11:10:00,21.39,21.45,21.38,21.41,316800.0,17.3071,17.3556,17.299,17.3233,316800.0
2010-01-28 11:20:00,21.4,21.43,21.39,21.4,330600.0,17.3152,17.3394,17.3071,17.3152,330600.0
2010-01-28 11:30:00,21.4,21.41,21.27,21.33,855000.0,17.3152,17.3233,17.21,17.2585,855000.0
2010-01-28 11:40:00,21.34,21.34,21.29,21.33,917900.0,17.2666,17.2666,17.2262,17.2585,917900.0
2010-01-28 11:50:00,21.32,21.37,21.31,21.33,759000.0,17.2504,17.2909,17.2423,17.2585,759000.0
2010-01-28 12:00:00,21.32,21.35,21.3,21.34,276100.0,17.2504,17.2747,17.2343,17.2666,276100.0
2010-01-28 12:10:00,21.33,21.35,21.3,21.3,175100.0,17.2585,17.2747,17.2343,17.2343,175100.0
2010-01-28 12:20:00,21.29,21.3,21.24,21.27,515400.0,17.2262,17.2343,17.1857,17.21,515400.0
2010-01-28 12:30:00,21.27,21.31,21.26,21.31,200700.0,17.21,17.2423,17.2019,17.2423,200700.0
2010-01-28 12:40:00,21.3,21.31,21.26,21.3,140900.0,17.2343,17.2423,17.2019,17.2343,140900.0
2010-01-28 12:50:00,21.3,21.33,21.29,21.33,899600.0,17.2343,17.2585,17.2262,17.2585,899600.0
2010-01-28 13:00:00,21.33,21.36,21.32,21.34,467000.0,17.2585,17.2828,17.2504,17.2666,467000.0
2010-01-28 13:10:00,21.34,21.37,21.32,21.36,206600.0,17.2666,17.2909,17.2504,17.2828,206600.0
2010-01-28 13:20:00,21.36,21.39,21.35,21.37,395900.0,17.2828,17.3071,17.2747,17.2909,395900.0
2010-01-28 13:30:00,21.38,21.4,21.37,21.38,215400.0,17.299,17.3152,17.2909,17.299,215400.0
2010-01-28 13:40:00,21.38,21.44,21.38,21.42,410400.0,17.299,17.3475,17.299,17.3313,410400.0
2010-01-28 13:50:00,21.41,21.45,21.38,21.38,403400.0,17.3233,17.3556,17.299,17.299,403400.0
2010-01-28 14:00:00,21.38,21.38,21.34,21.37,387000.0,17.299,17.299,17.2666,17.2909,387000.0
2010-01-28 14:10:00,21.37,21.37,21.27,21.29,231700.0,17.2909,17.2909,17.21,17.2262,231700.0
2010-01-28 14:20:00,21.29,21.37,21.29,21.37,293700.0,17.2262,17.2909,17.2262,17.2909,293700.0
2010-01-28 14:30:00,21.36,21.37,21.33,21.34,385200.0,17.2828,17.2909,17.2585,17.2666,385200.0
2010-01-28 14:40:00,21.34,21.41,21.33,21.4,363300.0,17.2666,17.3233,17.2585,17.3152,363300.0
2010-01-28 14:50:00,21.41,21.46,21.41,21.42,514200.0,17.3233,17.3637,17.3233,17.3313,514200.0
2010-01-28 15:00:00,21.42,21.47,21.4,21.45,376100.0,17.3313,17.3718,17.3152,17.3556,376100.0
2010-01-28 15:10:00,21.46,21.49,21.4,21.43,462800.0,17.3637,17.388,17.3152,17.3394,462800.0
2010-01-28 15:20:00,21.43,21.5,21.43,21.46,644400.0,17.3394,17.3961,17.3394,17.3637,644400.0
2010-01-28 15:30:00,21.46,21.5,21.44,21.5,1202600.0,17.3637,17.3961,17.3475,17.3961,1202600.0
2010-01-28 15:40:00,21.5,21.51,21.4,21.4,1061700.0,17.3961,17.4042,17.3152,17.3152,1061700.0
2010-01-28 15:50:00,21.39,21.41,21.34,21.35,1549700.0,17.3071,17.3233,17.2666,17.2747,1549700.0
2010-01-29 09:30:00,21.53,21.56,21.44,21.46,1634600.0,17.4204,17.4446,17.3475,17.3637,1634600.0
2010-01-29 09:40:00,21.45,21.5,21.42,21.47,1206000.0,17.3556,17.3961,17.3313,17.3718,1206000.0
2010-01-29 09:50:00,21.48,21.54,21.44,21.45,1064300.0,17.3799,17.4284,17.3475,17.3556,1064300.0
2010-01-29 10:00:00,21.45,21.46,21.35,21.35,580600.0,17.3556,17.3637,17.2747,17.2747,580600.0
2010-01-29 10:10:00,21.35,21.44,21.34,21.41,407200.0,17.2747,17.3475,17.2666,17.3233,407200.0
2010-01-29 10:20:00,21.42,21.52,21.41,21.5,621800.0,17.3313,17.4123,17.3233,17.3961,621800.0
2010-01-29 10:30:00,21.5,21.52,21.45,21.47,1236000.0,17.3961,17.4123,17.3556,17.3718,1236000.0
2010-01-29 10:40:00,21.48,21.48,21.42,21.45,808600.0,17.3799,17.3799,17.3313,17.3556,808600.0
2010-01-29 10:50:00,21.46,21.47,21.35,21.38,420200.0,17.3637,17.3718,17.2747,17.299,420200.0
2010-01-29 11:00:00,21.39,21.39,21.32,21.32,756000.0,17.3071,17.3071,17.2504,17.2504,756000.0
2010-01-29 11:10:00,21.32,21.33,21.24,21.25,668500.0,17.2504,17.2585,17.1857,17.1938,668500.0
2010-01-29 11:20:00,21.25,21.25,21.15,21.18,1078900.0,17.1938,17.1938,17.1129,17.1372,1078900.0
2010-01-29 11:30:00,21.18,21.19,21.12,21.17,1828100.0,17.1372,17.1453,17.0886,17.1291,1828100.0
2010-01-29 11:40:00,21.17,21.19,21.15,21.17,184400.0,17.1291,17.1453,17.1129,17.1291,184400.0
2010-01-29 11:50:00,21.17,21.24,21.15,21.15,308000.0,17.1291,17.1857,17.1129,17.1129,308000.0
2010-01-29 12:00:00,21.14,21.17,21.09,21.12,267600.0,17.1048,17.1291,17.0643,17.0886,267600.0
2010-01-29 12:10:00,21.11,21.17,21.1,21.16,163700.0,17.0805,17.1291,17.0724,17.121,163700.0
2010-01-29 12:20:00,21.15,21.18,21.15,21.18,84800.0,17.1129,17.1372,17.1129,17.1372,84800.0
2010-01-29 12:30:00,21.18,21.2,21.14,21.19,156000.0,17.1372,17.1533,17.1048,17.1453,156000.0
2010-01-29 12:40:00,21.19,21.19,21.16,21.18,200500.0,17.1453,17.1453,17.121,17.1372,200500.0
2010-01-29 12:50:00,21.18,21.25,21.18,21.23,129300.0,17.1372,17.1938,17.1372,17.1776,129300.0
2010-01-29 13:00:00,21.23,21.26,21.21,21.24,346700.0,17.1776,17.2019,17.1614,17.1857,346700.0
2010-01-29 13:10:00,21.25,21.25,21.19,21.22,349500.0,17.1938,17.1938,17.1453,17.1695,349500.0
2010-01-29 13:20:00,21.23,21.25,21.21,21.21,355200.0,17.1776,17.1938,17.1614,17.1614,355200.0
2010-01-29 13:30:00,21.21,21.22,21.17,21.19,333500.0,17.1614,17.1695,17.1291,17.1453,333500.0
2010-01-29 13:40:00,21.18,21.18,21.07,21.08,153000.0,17.1372,17.1372,17.0482,17.0562,153000.0
2010-01-29 13:50:00,21.08,21.1,21.05,21.08,165800.0,17.0562,17.0724,17.032,17.0562,165800.0
2010-01-29 14:00:00,21.09,21.1,21.05,21.06,661000.0,17.0643,17.0724,17.032,17.0401,661000.0
2010-01-29 14:10:00,21.06,21.12,21.06,21.08,312000.0,17.0401,17.0886,17.0401,17.0562,312000.0
2010-01-29 14:20:00,21.08,21.08,21.04,21.07,219300.0,17.0562,17.0562,17.0239,17.0482,219300.0
2010-01-29 14:30:00,21.07,21.07,21.0,21.0,495000.0,17.0482,17.0482,16.9915,16.9915,495000.0
2010-01-29 14:40:00,21.0,21.03,20.9,20.9,499200.0,16.9915,17.0158,16.9106,16.9106,499200.0
2010-01-29 14:50:00,20.9,20.93,20.88,20.93,404900.0,16.9106,16.9349,16.8944,16.9349,404900.0
2010-01-29 15:00:00,20.93,20.98,20.92,20.95,1296800.0,16.9349,16.9753,16.9268,16.9511,1296800.0
2010-01-29 15:10:00,20.95,20.95,20.86,20.93,1188300.0,16.9511,16.9511,16.8782,16.9349,1188300.0
2010-01-29 15:20:00,20.94,20.95,20.9,20.92,762600.0,16.943,16.9511,16.9106,16.9268,762600.0
2010-01-29 15:30:00,20.93,20.97,20.87,20.97,806800.0,16.9349,16.9672,16.8863,16.9672,806800.0
2010-01-29 15:40:00,20.97,21.02,20.96,20.98,1134000.0,16.9672,17.0077,16.9592,16.9753,1134000.0
2010-01-29 15:50:00,20.98,21.04,20.95,20.95,1442200.0,16.9753,17.0239,16.9511,16.9511,1442200.0
2010-02-01 09:30:00,21.06,21.13,21.05,21.12,773400.0,17.0401,17.0967,17.032,17.0886,773400.0
2010-02-01 09:40:00,21.12,21.19,21.1,21.18,544300.0,17.0886,17.1453,17.0724,17.1372,544300.0
2010-02-01 09:50:00,21.19,21.19,21.14,21.16,223000.0,17.1453,17.1453,17.1048,17.121,223000.0
2010-02-01 10:00:00,21.17,21.2,21.08,21.11,1039200.0,17.1291,17.1533,17.0562,17.0805,1039200.0
2010-02-01 10:10:00,21.11,21.16,21.09,21.13,595200.0,17.0805,17.121,17.0643,17.0967,595200.0
2010-02-01 10:20:00,21.14,21.18,21.12,21.14,305900.0,17.1048,17.1372,17.0886,17.1048,305900.0
2010-02-01 10:30:00,21.14,21.19,21.14,21.16,395800.0,17.1048,17.1453,17.1048,17.121,395800.0
2010-02-01 10:40:00,21.15,21.16,21.12,21.13,1008600.0,17.1129,17.121,17.0886,17.0967,1008600.0
2010-02-01 10:50:00,21.13,21.16,21.06,21.07,408300.0,17.0967,17.121,17.0401,17.0482,408300.0
2010-02-01 11:00:00,21.07,21.13,21.06,21.12,357900.0,17.0482,17.0967,17.0401,17.0886,357900.0
2010-02-01 11:10:00,21.11,21.17,21.1,21.15,208000.0,17.0805,17.1291,17.0724,17.1129,208000.0
2010-02-01 11:20:00,21.15,21.18,21.14,21.17,583300.0,17.1129,17.1372,17.1048,17.1291,583300.0
2010-02-01 11:30:00,21.18,21.18,21.14,21.15,327800.0,17.1372,17.1372,17.1048,17.1129,327800.0
2010-02-01 11:40:00,21.15,21.18,21.14,21.14,330400.0,17.1129,17.1372,17.1048,17.1048,330400.0
2010-02-01 11:50:00,21.14,21.15,21.09,21.1,296700.0,17.1048,17.1129,17.0643,17.0724,296700.0
2010-02-01 12:00:00,21.09,21.12,21.09,21.1,343900.0,17.0643,17.0886,17.0643,17.0724,343900.0
2010-02-01 12:10:00,21.1,21.12,21.09,21.11,328400.0,17.0724,17.0886,17.0643,17.0805,328400.0
2010-02-01 12:20:00,21.11,21.13,21.1,21.12,257600.0,17.0805,17.0967,17.0724,17.0886,257600.0
2010-02-01 12:30:00,21.13,21.15,21.12,21.14,189500.0,17.0967,17.1129,17.0886,17.1048,189500.0
2010-02-01 12:40:00,21.13,21.19,21.12,21.19,332700.0,17.0967,17.1453,17.0886,17.1453,332700.0
2010-02-01 12:50:00,21.19,21.2,21.18,21.19,235300.0,17.1453,17.1533,17.1372,17.1453,235300.0
2010-02-01 13:00:00,21.19,21.21,21.16,21.21,216100.0,17.1453,17.1614,17.121,17.1614,216100.0
2010-02-01 13:10:00,21.21,21.23,21.19,21.22,231100.0,17.1614,17.1776,17.1453,17.1695,231100.0
2010-02-01 13:20:00,21.22,21.23,21.21,21.21,141000.0,17.1695,17.1776,17.1614,17.1614,141000.0
2010-02-01 13:30:00,21.21,21.22,21.2,21.2,171100.0,17.1614,17.1695,17.1533,17.1533,171100.0
2010-02-01 13:40:00,21.2,21.21,21.17,21.2,220600.0,17.1533,17.1614,17.1291,17.1533,220600.0
2010-02-01 13:50:00,21.2,21.23,21.2,21.21,248400.0,17.1533,17.1776,17.1533,17.1614,248400.0
2010-02-01 14:00:00,21.22,21.23,21.19,21.2,236800.0,17.1695,17.1776,17.1453,17.1533,236800.0
2010-02-01 14:10:00,21.2,21.22,21.18,21.22,221000.0,17.1533,17.1695,17.1372,17.1695,221000.0
2010-02-01 14:20:00,21.21,21.22,21.19,21.21,231700.0,17.1614,17.1695,17.1453,17.1614,231700.0
2010-02-01 14:30:00,21.21,21.23,21.2,21.21,211000.0,17.1614,17.1776,17.1533,17.1614,211000.0
2010-02-01 14:40:00,21.22,21.25,21.21,21.21,334900.0,17.1695,17.1938,17.1614,17.1614,334900.0
2010-02-01 14:50:00,21.21,21.25,21.2,21.22,315600.0,17.1614,17.1938,17.1533,17.1695,315600.0
2010-02-01 15:00:00,21.23,21.24,21.18,21.18,762400.0,17.1776,17.1857,17.1372,17.1372,762400.0
2010-02-01 15:10:00,21.18,21.2,21.17,21.19,363600.0,17.1372,17.1533,17.1291,17.1453,363600.0
2010-02-01 15:20:00,21.19,21.23,21.18,21.21,369700.0,17.1453,17.1776,17.1372,17.1614,369700.0
2010-02-01 15:30:00,21.21,21.24,21.18,21.2,471000.0,17.1614,17.1857,17.1372,17.1533,471000.0
2010-02-01 15:40:00,21.2,21.22,21.18,21.19,451000.0,17.1533,17.1695,17.1372,17.1453,451000.0
2010-02-01 15:50:00,21.2,21.25,21.19,21.24,977900.0,17.1533,17.1938,17.1453,17.1857,977900.0
2010-02-02 09:30:00,21.27,21.34,21.25,21.29,420300.0,17.21,17.2666,17.1938,17.2262,420300.0
2010-02-02 09:40:00,21.3,21.31,21.24,21.29,394200.0,17.2343,17.2423,17.1857,17.2262,394200.0
2010-02-02 09:50:00,21.29,21.29,21.19,21.21,474000.0,17.2262,17.2262,17.1453,17.1614,474000.0
2010-02-02 10:00:00,21.21,21.25,21.15,21.21,333700.0,17.1614,17.1938,17.1129,17.1614,333700.0
2010-02-02 10:10:00,21.21,21.31,21.18,21.29,356800.0,17.1614,17.2423,17.1372,17.2262,356800.0
2010-02-02 10:20:00,21.3,21.34,21.28,21.33,416800.0,17.2343,17.2666,17.2181,17.2585,416800.0
2010-02-02 10:30:00,21.33,21.38,21.33,21.35,143900.0,17.2585,17.299,17.2585,17.2747,143900.0
2010-02-02 10:40:00,21.35,21.35,21.29,21.3,244900.0,17.2747,17.2747,17.2262,17.2343,244900.0
2010-02-02 10:50:00,21.3,21.33,21.3,21.32,225400.0,17.2343,17.2585,17.2343,17.2504,225400.0
2010-02-02 11:00:00,21.32,21.32,21.27,21.31,171100.0,17.2504,17.2504,17.21,17.2423,171100.0
2010-02-02 11:10:00,21.3,21.31,21.28,21.3,184900.0,17.2343,17.2423,17.2181,17.2343,184900.0
2010-02-02 11:20:00,21.31,21.34,21.29,21.33,221200.0,17.2423,17.2666,17.2262,17.2585,221200.0
2010-02-02 11:30:00,21.33,21.34,21.31,21.33,98400.0,17.2585,17.2666,17.2423,17.2585,98400.0
2010-02-02 11:40:00,21.33,21.35,21.32,21.33,193400.0,17.2585,17.2747,17.2504,17.2585,193400.0
2010-02-02 11:50:00,21.34,21.36,21.33,21.34,246500.0,17.2666,17.2828,17.2585,17.2666,246500.0
2010-02-02 12:00:00,21.34,21.35,21.32,21.34,352000.0,17.2666,17.2747,17.2504,17.2666,352000.0
2010-02-02 12:10:00,21.34,21.36,21.33,21.35,75700.0,17.2666,17.2828,17.2585,17.2747,75700.0
2010-02-02 12:20:00,21.37,21.4,21.36,21.4,212600.0,17.2909,17.3152,17.2828,17.3152,212600.0
2010-02-02 12:30:00,21.4,21.4,21.37,21.37,44100.0,17.3152,17.3152,17.2909,17.2909,44100.0
2010-02-02 12:40:00,21.38,21.38,21.35,21.37,102500.0,17.299,17.299,17.2747,17.2909,102500.0
2010-02-02 12:50:00,21.37,21.39,21.36,21.38,77000.0,17.2909,17.3071,17.2828,17.299,77000.0
2010-02-02 13:00:00,21.39,21.4,21.35,21.35,132600.0,17.3071,17.3152,17.2747,17.2747,132600.0
2010-02-02 13:10:00,21.35,21.35,21.33,21.34,57400.0,17.2747,17.2747,17.2585,17.2666,57400.0
2010-02-02 13:20:00,21.34,21.37,21.34,21.37,265500.0,17.2666,17.2909,17.2666,17.2909,265500.0
2010-02-02 13:30:00,21.36,21.41,21.36,21.4,316900.0,17.2828,17.3233,17.2828,17.3152,316900.0
2010-02-02 13:40:00,21.41,21.42,21.4,21.42,150200.0,17.3233,17.3313,17.3152,17.3313,150200.0
2010-02-02 13:50:00,21.41,21.43,21.39,21.4,392200.0,17.3233,17.3394,17.3071,17.3152,392200.0
2010-02-02 14:00:00,21.4,21.42,21.38,21.39,303800.0,17.3152,17.3313,17.299,17.3071,303800.0
2010-02-02 14:10:00,21.39,21.4,21.36,21.37,163000.0,17.3071,17.3152,17.2828,17.2909,163000.0
2010-02-02 14:20:00,21.38,21.41,21.37,21.39,152500.0,17.299,17.3233,17.2909,17.3071,152500.0
2010-02-02 14:30:00,21.4,21.42,21.38,21.4,224800.0,17.3152,17.3313,17.299,17.3152,224800.0
2010-02-02 14:40:00,21.4,21.42,21.36,21.39,393700.0,17.3152,17.3313,17.2828,17.3071,393700.0
2010-02-02 14:50:00,21.38,21.41,21.38,21.4,319000.0,17.299,17.3233,17.299,17.3152,319000.0
2010-02-02 15:00:00,21.4,21.41,21.38,21.41,276500.0,17.3152,17.3233,17.299,17.3233,276500.0
2010-02-02 15:10:00,21.41,21.46,21.4,21.46,354700.0,17.3233,17.3637,17.3152,17.3637,354700.0
2010-02-02 15:20:00,21.46,21.47,21.42,21.42,362800.0,17.3637,17.3718,17.3313,17.3313,362800.0
2010-02-02 15:30:00,21.42,21.44,21.42,21.42,407600.0,17.3313,17.3475,17.3313,17.3313,407600.0
2010-02-02 15:40:00,21.43,21.45,21.39,21.42,505300.0,17.3394,17.3556,17.3071,17.3313,505300.0
2010-02-02 15:50:00,21.42,21.43,21.41,21.41,1058200.0,17.3313,17.3394,17.3233,17.3233,1058200.0
2010-02-03 09:30:00,21.33,21.38,21.31,21.36,278400.0,17.2585,17.299,17.2423,17.2828,278400.0
2010-02-03 09:40:00,21.37,21.43,21.37,21.4,265900.0,17.2909,17.3394,17.2909,17.3152,265900.0
2010-02-03 09:50:00,21.41,21.47,21.4,21.46,456200.0,17.3233,17.3718,17.3152,17.3637,456200.0
2010-02-03 10:00:00,21.46,21.47,21.43,21.45,234900.0,17.3637,17.3718,17.3394,17.3556,234900.0
2010-02-03 10:10:00,21.46,21.46,21.38,21.38,376900.0,17.3637,17.3637,17.299,17.299,376900.0
2010-02-03 10:20:00,21.38,21.4,21.35,21.36,106800.0,17.299,17.3152,17.2747,17.2828,106800.0
2010-02-03 10:30:00,21.36,21.38,21.32,21.35,165500.0,17.2828,17.299,17.2504,17.2747,165500.0
2010-02-03 10:40:00,21.34,21.4,21.33,21.39,162400.0,17.2666,17.3152,17.2585,17.3071,162400.0
2010-02-03 10:50:00,21.38,21.4,21.36,21.37,134800.0,17.299,17.3152,17.2828,17.2909,134800.0
2010-02-03 11:00:00,21.36,21.42,21.35,21.41,452600.0,17.2828,17.3313,17.2747,17.3233,452600.0
2010-02-03 11:10:00,21.41,21.43,21.41,21.42,201500.0,17.3233,17.3394,17.3233,17.3313,201500.0
2010-02-03 11:20:00,21.42,21.44,21.4,21.41,244900.0,17.3313,17.3475,17.3152,17.3233,244900.0
2010-02-03 11:30:00,21.4,21.41,21.37,21.38,436500.0,17.3152,17.3233,17.2909,17.299,436500.0
2010-02-03 11:40:00,21.37,21.38,21.34,21.36,178300.0,17.2909,17.299,17.2666,17.2828,178300.0
2010-02-03 11:50:00,21.36,21.38,21.33,21.34,273300.0,17.2828,17.299,17.2585,17.2666,273300.0
2010-02-03 12:00:00,21.34,21.38,21.33,21.38,134700.0,17.2666,17.299,17.2585,17.299,134700.0
2010-02-03 12:10:00,21.38,21.41,21.38,21.39,216900.0,17.299,17.3233,17.299,17.3071,216900.0
2010-02-03 12:20:00,21.39,21.4,21.36,21.38,230300.0,17.3071,17.3152,17.2828,17.299,230300.0
2010-02-03 12:30:00,21.37,21.44,21.37,21.43,125600.0,17.2909,17.3475,17.2909,17.3394,125600.0
2010-02-03 12:40:00,21.43,21.43,21.39,21.4,211600.0,17.3394,17.3394,17.3071,17.3152,211600.0
2010-02-03 12:50:00,21.41,21.45,21.41,21.42,51300.0,17.3233,17.3556,17.3233,17.3313,51300.0
2010-02-03 13:00:00,21.42,21.48,21.42,21.48,81200.0,17.3313,17.3799,17.3313,17.3799,81200.0
2010-02-03 13:10:00,21.48,21.48,21.4,21.47,87200.0,17.3799,17.3799,17.3152,17.3718,87200.0
2010-02-03 13:20:00,21.48,21.48,21.44,21.46,75500.0,17.3799,17.3799,17.3475,17.3637,75500.0
2010-02-03 13:30:00,21.46,21.5,21.46,21.47,48800.0,17.3637,17.3961,17.3637,17.3718,48800.0
2010-02-03 13:40:00,21.48,21.5,21.46,21.47,63900.0,17.3799,17.3961,17.3637,17.3718,63900.0
2010-02-03 13:50:00,21.47,21.47,21.43,21.46,320700.0,17.3718,17.3718,17.3394,17.3637,320700.0
2010-02-03 14:00:00,21.47,21.47,21.43,21.45,169400.0,17.3718,17.3718,17.3394,17.3556,169400.0
2010-02-03 14:10:00,21.45,21.47,21.45,21.45,169300.0,17.3556,17.3718,17.3556,17.3556,169300.0
2010-02-03 14:20:00,21.45,21.5,21.42,21.43,421600.0,17.3556,17.3961,17.3313,17.3394,421600.0
2010-02-03 14:30:00,21.43,21.45,21.42,21.44,209600.0,17.3394,17.3556,17.3313,17.3475,209600.0
2010-02-03 14:40:00,21.43,21.45,21.42,21.43,251000.0,17.3394,17.3556,17.3313,17.3394,251000.0
2010-02-03 14:50:00,21.43,21.48,21.42,21.46,566700.0,17.3394,17.3799,17.3313,17.3637,566700.0
2010-02-03 15:00:00,21.46,21.51,21.46,21.46,425600.0,17.3637,17.4042,17.3637,17.3637,425600.0
2010-02-03 15:10:00,21.46,21.48,21.45,21.46,468800.0,17.3637,17.3799,17.3556,17.3637,468800.0
2010-02-03 15:20:00,21.47,21.47,21.43,21.45,445100.0,17.3718,17.3718,17.3394,17.3556,445100.0
2010-02-03 15:30:00,21.45,21.49,21.45,21.48,460700.0,17.3556,17.388,17.3556,17.3799,460700.0
2010-02-03 15:40:00,21.47,21.51,21.47,21.5,1084800.0,17.3718,17.4042,17.3718,17.3961,1084800.0
2010-02-03 15:50:00,21.5,21.5,21.45,21.46,867600.0,17.3961,17.3961,17.3556,17.3637,867600.0
2010-02-04 09:30:00,21.32,21.37,21.26,21.37,341700.0,17.2504,17.2909,17.2019,17.2909,341700.0
2010-02-04 09:40:00,21.37,21.37,21.21,21.25,506800.0,17.2909,17.2909,17.1614,17.1938,506800.0
2010-02-04 09:50:00,21.24,21.24,21.12,21.14,774000.0,17.1857,17.1857,17.0886,17.1048,774000.0
2010-02-04 10:00:00,21.14,21.2,21.14,21.16,572200.0,17.1048,17.1533,17.1048,17.121,572200.0
2010-02-04 10:10:00,21.16,21.16,21.06,21.12,573500.0,17.121,17.121,17.0401,17.0886,573500.0
2010-02-04 10:20:00,21.12,21.13,21.07,21.09,361100.0,17.0886,17.0967,17.0482,17.0643,361100.0
2010-02-04 10:30:00,21.08,21.12,21.06,21.09,257200.0,17.0562,17.0886,17.0401,17.0643,257200.0
2010-02-04 10:40:00,21.1,21.12,21.07,21.11,145500.0,17.0724,17.0886,17.0482,17.0805,145500.0
2010-02-04 10:50:00,21.11,21.11,21.05,21.05,148200.0,17.0805,17.0805,17.032,17.032,148200.0
2010-02-04 11:00:00,21.05,21.09,21.03,21.08,158000.0,17.032,17.0643,17.0158,17.0562,158000.0
2010-02-04 11:10:00,21.08,21.09,21.04,21.08,165800.0,17.0562,17.0643,17.0239,17.0562,165800.0
2010-02-04 11:20:00,21.08,21.08,21.03,21.07,465900.0,17.0562,17.0562,17.0158,17.0482,465900.0
2010-02-04 11:30:00,21.07,21.07,21.0,21.0,237500.0,17.0482,17.0482,16.9915,16.9915,237500.0
2010-02-04 11:40:00,21.0,21.01,20.94,20.99,355800.0,16.9915,16.9996,16.943,16.9834,355800.0
2010-02-04 11:50:00,20.99,21.02,20.99,21.01,390000.0,16.9834,17.0077,16.9834,16.9996,390000.0
2010-02-04 12:00:00,21.01,21.02,20.99,21.01,405300.0,16.9996,17.0077,16.9834,16.9996,405300.0
2010-02-04 12:10:00,21.01,21.03,20.99,20.99,336200.0,16.9996,17.0158,16.9834,16.9834,336200.0
2010-02-04 12:20:00,20.98,21.02,20.97,20.99,341600.0,16.9753,17.0077,16.9672,16.9834,341600.0
2010-02-04 12:30:00,20.99,21.01,20.98,21.0,377200.0,16.9834,16.9996,16.9753,16.9915,377200.0
2010-02-04 12:40:00,21.0,21.0,20.92,20.92,523900.0,16.9915,16.9915,16.9268,16.9268,523900.0
2010-02-04 12:50:00,20.92,20.98,20.92,20.97,563300.0,16.9268,16.9753,16.9268,16.9672,563300.0
2010-02-04 13:00:00,20.97,20.99,20.96,20.98,154100.0,16.9672,16.9834,16.9592,16.9753,154100.0
2010-02-04 13:10:00,20.98,20.98,20.95,20.97,142600.0,16.9753,16.9753,16.9511,16.9672,142600.0
2010-02-04 13:20:00,20.97,20.98,20.94,20.98,303400.0,16.9672,16.9753,16.943,16.9753,303400.0
2010-02-04 13:30:00,20.99,21.0,20.97,20.99,245500.0,16.9834,16.9915,16.9672,16.9834,245500.0
2010-02-04 13:40:00,20.98,20.98,20.92,20.95,364700.0,16.9753,16.9753,16.9268,16.9511,364700.0
2010-02-04 13:50:00,20.96,20.98,20.94,20.94,586700.0,16.9592,16.9753,16.943,16.943,586700.0
2010-02-04 14:00:00,20.94,20.97,20.93,20.96,253500.0,16.943,16.9672,16.9349,16.9592,253500.0
2010-02-04 14:10:00,20.95,20.98,20.92,20.94,767400.0,16.9511,16.9753,16.9268,16.943,767400.0
2010-02-04 14:20:00,20.95,21.02,20.94,20.99,297400.0,16.9511,17.0077,16.943,16.9834,297400.0
2010-02-04 14:30:00,20.99,21.02,20.97,21.02,132300.0,16.9834,17.0077,16.9672,17.0077,132300.0
2010-02-04 14:40:00,21.02,21.03,20.98,21.03,165800.0,17.0077,17.0158,16.9753,17.0158,165800.0
2010-02-04 14:50:00,21.02,21.03,20.99,21.0,246700.0,17.0077,17.0158,16.9834,16.9915,246700.0
2010-02-04 15:00:00,21.01,21.02,20.97,20.97,241000.0,16.9996,17.0077,16.9672,16.9672,241000.0
2010-02-04 15:10:00,20.97,20.97,20.91,20.93,508700.0,16.9672,16.9672,16.9187,16.9349,508700.0
2010-02-04 15:20:00,20.93,20.94,20.9,20.92,573800.0,16.9349,16.943,16.9106,16.9268,573800.0
2010-02-04 15:30:00,20.91,20.93,20.89,20.89,632300.0,16.9187,16.9349,16.9025,16.9025,632300.0
2010-02-04 15:40:00,20.89,20.93,20.88,20.89,772200.0,16.9025,16.9349,16.8944,16.9025,772200.0
2010-02-04 15:50:00,20.89,20.91,20.86,20.87,1500900.0,16.9025,16.9187,16.8782,16.8863,1500900.0
2010-02-05 09:30:00,20.91,20.97,20.81,20.85,1048200.0,16.9187,16.9672,16.8378,16.8702,1048200.0
2010-02-05 09:40:00,20.84,20.91,20.81,20.84,1825200.0,16.8621,16.9187,16.8378,16.8621,1825200.0
2010-02-05 09:50:00,20.84,20.88,20.78,20.81,858600.0,16.8621,16.8944,16.8135,16.8378,858600.0
2010-02-05 10:00:00,20.81,20.87,20.77,20.79,609100.0,16.8378,16.8863,16.8054,16.8216,609100.0
2010-02-05 10:10:00,20.79,20.85,20.77,20.81,452500.0,16.8216,16.8702,16.8054,16.8378,452500.0
2010-02-05 10:20:00,20.82,21.0,20.81,20.97,516700.0,16.8459,16.9915,16.8378,16.9672,516700.0
2010-02-05 10:30:00,20.98,21.06,20.98,21.0,1349900.0,16.9753,17.0401,16.9753,16.9915,1349900.0
2010-02-05 10:40:00,20.99,21.05,20.97,20.98,363400.0,16.9834,17.032,16.9672,16.9753,363400.0
2010-02-05 10:50:00,20.98,21.02,20.97,20.99,209300.0,16.9753,17.0077,16.9672,16.9834,209300.0
2010-02-05 11:00:00,20.98,20.99,20.91,20.95,314300.0,16.9753,16.9834,16.9187,16.9511,314300.0
2010-02-05 11:10:00,20.96,20.98,20.92,20.97,198000.0,16.9592,16.9753,16.9268,16.9672,198000.0
2010-02-05 11:20:00,20.98,20.98,20.92,20.93,165600.0,16.9753,16.9753,16.9268,16.9349,165600.0
2010-02-05 11:30:00,20.93,20.96,20.89,20.9,300400.0,16.9349,16.9592,16.9025,16.9106,300400.0
2010-02-05 11:40:00,20.89,20.91,20.83,20.91,496400.0,16.9025,16.9187,16.854,16.9187,496400.0
2010-02-05 11:50:00,20.92,20.93,20.88,20.9,381800.0,16.9268,16.9349,16.8944,16.9106,381800.0
2010-02-05 12:00:00,20.9,20.96,20.9,20.95,192500.0,16.9106,16.9592,16.9106,16.9511,192500.0
2010-02-05 12:10:00,20.95,20.95,20.9,20.94,482800.0,16.9511,16.9511,16.9106,16.943,482800.0
2010-02-05 12:20:00,20.94,20.97,20.92,20.96,577400.0,16.943,16.9672,16.9268,16.9592,577400.0
2010-02-05 12:30:00,20.96,20.97,20.91,20.92,206300.0,16.9592,16.9672,16.9187,16.9268,206300.0
2010-02-05 12:40:00,20.91,20.94,20.9,20.93,164300.0,16.9187,16.943,16.9106,16.9349,164300.0
2010-02-05 12:50:00,20.92,20.95,20.89,20.95,203000.0,16.9268,16.9511,16.9025,16.9511,203000.0
2010-02-05 13:00:00,20.95,20.95,20.88,20.89,140600.0,16.9511,16.9511,16.8944,16.9025,140600.0
2010-02-05 13:10:00,20.89,20.91,20.87,20.9,120900.0,16.9025,16.9187,16.8863,16.9106,120900.0
2010-02-05 13:20:00,20.9,20.9,20.81,20.83,274300.0,16.9106,16.9106,16.8378,16.854,274300.0
2010-02-05 13:30:00,20.83,20.84,20.75,20.76,303700.0,16.854,16.8621,16.7892,16.7973,303700.0
2010-02-05 13:40:00,20.76,20.78,20.72,20.78,396600.0,16.7973,16.8135,16.765,16.8135,396600.0
2010-02-05 13:50:00,20.77,20.78,20.71,20.73,244600.0,16.8054,16.8135,16.7569,16.7731,244600.0
2010-02-05 14:00:00,20.73,20.81,20.73,20.76,444800.0,16.7731,16.8378,16.7731,16.7973,444800.0
2010-02-05 14:10:00,20.76,20.82,20.75,20.81,311600.0,16.7973,16.8459,16.7892,16.8378,311600.0
2010-02-05 14:20:00,20.81,20.83,20.78,20.82,404100.0,16.8378,16.854,16.8135,16.8459,404100.0
2010-02-05 14:30:00,20.81,20.83,20.78,20.79,433000.0,16.8378,16.854,16.8135,16.8216,433000.0
2010-02-05 14:40:00,20.79,20.82,20.76,20.81,756500.0,16.8216,16.8459,16.7973,16.8378,756500.0
2010-02-05 14:50:00,20.81,20.84,20.79,20.81,618400.0,16.8378,16.8621,16.8216,16.8378,618400.0
2010-02-05 15:00:00,20.82,21.02,20.82,21.01,678500.0,16.8459,17.0077,16.8459,16.9996,678500.0
2010-02-05 15:10:00,21.01,21.09,20.97,21.03,2287400.0,16.9996,17.0643,16.9672,17.0158,2287400.0
2010-02-05 15:20:00,21.02,21.08,21.0,21.01,527800.0,17.0077,17.0562,16.9915,16.9996,527800.0
2010-02-05 15:30:00,21.01,21.11,20.99,21.06,529900.0,16.9996,17.0805,16.9834,17.0401,529900.0
2010-02-05 15:40:00,21.06,21.07,20.98,20.98,1059900.0,17.0401,17.0482,16.9753,16.9753,1059900.0
2010-02-05 15:50:00,20.98,21.1,20.98,21.07,1602800.0,16.9753,17.0724,16.9753,17.0482,1602800.0
2010-02-08 09:30:00,21.1,21.13,21.01,21.08,1089100.0,17.0724,17.0967,16.9996,17.0562,1089100.0
2010-02-08 09:40:00,21.08,21.11,20.98,21.0,985000.0,17.0562,17.0805,16.9753,16.9915,985000.0
2010-02-08 09:50:00,21.0,21.09,20.97,21.07,641600.0,16.9915,17.0643,16.9672,17.0482,641600.0
2010-02-08 10:00:00,21.08,21.12,21.06,21.11,737800.0,17.0562,17.0886,17.0401,17.0805,737800.0
2010-02-08 10:10:00,21.11,21.17,21.11,21.14,2599100.0,17.0805,17.1291,17.0805,17.1048,2599100.0
2010-02-08 10:20:00,21.14,21.16,21.09,21.14,897300.0,17.1048,17.121,17.0643,17.1048,897300.0
2010-02-08 10:30:00,21.14,21.15,21.1,21.1,604700.0,17.1048,17.1129,17.0724,17.0724,604700.0
2010-02-08 10:40:00,21.11,21.15,21.1,21.14,294200.0,17.0805,17.1129,17.0724,17.1048,294200.0
2010-02-08 10:50:00,21.14,21.17,21.14,21.15,255300.0,17.1048,17.1291,17.1048,17.1129,255300.0
2010-02-08 11:00:00,21.16,21.2,21.15,21.2,489000.0,17.121,17.1533,17.1129,17.1533,489000.0
2010-02-08 11:10:00,21.19,21.21,21.16,21.18,503200.0,17.1453,17.1614,17.121,17.1372,503200.0
2010-02-08 11:20:00,21.18,21.21,21.17,21.18,610500.0,17.1372,17.1614,17.1291,17.1372,610500.0
2010-02-08 11:30:00,21.18,21.2,21.16,21.18,341200.0,17.1372,17.1533,17.121,17.1372,341200.0
2010-02-08 11:40:00,21.18,21.22,21.18,21.22,526200.0,17.1372,17.1695,17.1372,17.1695,526200.0
2010-02-08 11:50:00,21.22,21.22,21.17,21.18,532800.0,17.1695,17.1695,17.1291,17.1372,532800.0
2010-02-08 12:00:00,21.18,21.19,21.15,21.18,1123700.0,17.1372,17.1453,17.1129,17.1372,1123700.0
2010-02-08 12:10:00,21.18,21.19,21.15,21.17,203000.0,17.1372,17.1453,17.1129,17.1291,203000.0
2010-02-08 12:20:00,21.18,21.21,21.16,21.21,181400.0,17.1372,17.1614,17.121,17.1614,181400.0
2010-02-08 12:30:00,21.22,21.22,21.18,21.2,241100.0,17.1695,17.1695,17.1372,17.1533,241100.0
2010-02-08 12:40:00,21.2,21.2,21.17,21.18,576200.0,17.1533,17.1533,17.1291,17.1372,576200.0
2010-02-08 12:50:00,21.18,21.2,21.17,21.18,207200.0,17.1372,17.1533,17.1291,17.1372,207200.0
2010-02-08 13:00:00,21.18,21.18,21.13,21.14,438000.0,17.1372,17.1372,17.0967,17.1048,438000.0
2010-02-08 13:10:00,21.15,21.16,21.09,21.1,513700.0,17.1129,17.121,17.0643,17.0724,513700.0
2010-02-08 13:20:00,21.11,21.12,21.09,21.11,145100.0,17.0805,17.0886,17.0643,17.0805,145100.0
2010-02-08 13:30:00,21.11,21.12,21.1,21.12,195800.0,17.0805,17.0886,17.0724,17.0886,195800.0
2010-02-08 13:40:00,21.11,21.12,21.07,21.09,679800.0,17.0805,17.0886,17.0482,17.0643,679800.0
2010-02-08 13:50:00,21.08,21.12,21.07,21.12,327500.0,17.0562,17.0886,17.0482,17.0886,327500.0
2010-02-08 14:00:00,21.11,21.15,21.11,21.13,259500.0,17.0805,17.1129,17.0805,17.0967,259500.0
2010-02-08 14:10:00,21.13,21.15,21.12,21.14,197200.0,17.0967,17.1129,17.0886,17.1048,197200.0
2010-02-08 14:20:00,21.13,21.14,21.11,21.12,181300.0,17.0967,17.1048,17.0805,17.0886,181300.0
2010-02-08 14:30:00,21.13,21.13,21.08,21.08,541500.0,17.0967,17.0967,17.0562,17.0562,541500.0
2010-02-08 14:40:00,21.08,21.12,21.08,21.1,283900.0,17.0562,17.0886,17.0562,17.0724,283900.0
2010-02-08 14:50:00,21.1,21.12,21.07,21.08,336500.0,17.0724,17.0886,17.0482,17.0562,336500.0
2010-02-08 15:00:00,21.08,21.1,21.04,21.08,633100.0,17.0562,17.0724,17.0239,17.0562,633100.0
2010-02-08 15:10:00,21.07,21.08,21.03,21.03,394400.0,17.0482,17.0562,17.0158,17.0158,394400.0
2010-02-08 15:20:00,21.03,21.05,21.01,21.05,600400.0,17.0158,17.032,16.9996,17.032,600400.0
2010-02-08 15:30:00,21.05,21.08,21.05,21.06,1008400.0,17.032,17.0562,17.032,17.0401,1008400.0
2010-02-08 15:40:00,21.06,21.08,21.01,21.03,663900.0,17.0401,17.0562,16.9996,17.0158,663900.0
2010-02-08 15:50:00,21.03,21.03,20.95,20.97,1204300.0,17.0158,17.0158,16.9511,16.9672,1204300.0
2010-02-09 09:30:00,21.21,21.25,21.16,21.17,562400.0,17.1614,17.1938,17.121,17.1291,562400.0
2010-02-09 09:40:00,21.17,21.19,21.12,21.14,475000.0,17.1291,17.1453,17.0886,17.1048,475000.0
2010-02-09 09:50:00,21.15,21.2,21.13,21.16,406900.0,17.1129,17.1533,17.0967,17.121,406900.0
2010-02-09 10:00:00,21.16,21.18,21.12,21.16,458400.0,17.121,17.1372,17.0886,17.121,458400.0
2010-02-09 10:10:00,21.16,21.26,21.16,21.24,891000.0,17.121,17.2019,17.121,17.1857,891000.0
2010-02-09 10:20:00,21.23,21.24,21.2,21.2,465900.0,17.1776,17.1857,17.1533,17.1533,465900.0
2010-02-09 10:30:00,21.21,21.23,21.18,21.18,324900.0,17.1614,17.1776,17.1372,17.1372,324900.0
2010-02-09 10:40:00,21.18,21.19,21.15,21.17,370300.0,17.1372,17.1453,17.1129,17.1291,370300.0
2010-02-09 10:50:00,21.17,21.19,21.12,21.13,267600.0,17.1291,17.1453,17.0886,17.0967,267600.0
2010-02-09 11:00:00,21.13,21.13,21.03,21.06,389600.0,17.0967,17.0967,17.0158,17.0401,389600.0
2010-02-09 11:10:00,21.05,21.08,21.02,21.08,449800.0,17.032,17.0562,17.0077,17.0562,449800.0
2010-02-09 11:20:00,21.08,21.09,21.02,21.03,281700.0,17.0562,17.0643,17.0077,17.0158,281700.0
2010-02-09 11:30:00,21.04,21.23,21.02,21.2,772000.0,17.0239,17.1776,17.0077,17.1533,772000.0
2010-02-09 11:40:00,21.21,21.23,21.17,21.2,696200.0,17.1614,17.1776,17.1291,17.1533,696200.0
2010-02-09 11:50:00,21.2,21.28,21.2,21.24,270300.0,17.1533,17.2181,17.1533,17.1857,270300.0
2010-02-09 12:00:00,21.24,21.3,21.22,21.29,174600.0,17.1857,17.2343,17.1695,17.2262,174600.0
2010-02-09 12:10:00,21.3,21.36,21.28,21.34,218200.0,17.2343,17.2828,17.2181,17.2666,218200.0
2010-02-09 12:20:00,21.34,21.35,21.3,21.32,243300.0,17.2666,17.2747,17.2343,17.2504,243300.0
2010-02-09 12:30:00,21.32,21.33,21.31,21.31,156300.0,17.2504,17.2585,17.2423,17.2423,156300.0
2010-02-09 12:40:00,21.31,21.32,21.17,21.24,780100.0,17.2423,17.2504,17.1291,17.1857,780100.0
2010-02-09 12:50:00,21.22,21.26,21.2,21.25,455200.0,17.1695,17.2019,17.1533,17.1938,455200.0
2010-02-09 13:00:00,21.26,21.3,21.24,21.25,354100.0,17.2019,17.2343,17.1857,17.1938,354100.0
2010-02-09 13:10:00,21.26,21.27,21.21,21.22,125500.0,17.2019,17.21,17.1614,17.1695,125500.0
2010-02-09 13:20:00,21.22,21.26,21.22,21.24,155100.0,17.1695,17.2019,17.1695,17.1857,155100.0
2010-02-09 13:30:00,21.24,21.25,21.21,21.24,211700.0,17.1857,17.1938,17.1614,17.1857,211700.0
2010-02-09 13:40:00,21.24,21.27,21.22,21.26,186000.0,17.1857,17.21,17.1695,17.2019,186000.0
2010-02-09 13:50:00,21.27,21.28,21.25,21.26,150600.0,17.21,17.2181,17.1938,17.2019,150600.0
2010-02-09 14:00:00,21.26,21.27,21.24,21.24,212400.0,17.2019,17.21,17.1857,17.1857,212400.0
2010-02-09 14:10:00,21.24,21.26,21.2,21.2,335500.0,17.1857,17.2019,17.1533,17.1533,335500.0
2010-02-09 14:20:00,21.21,21.25,21.2,21.24,182000.0,17.1614,17.1938,17.1533,17.1857,182000.0
2010-02-09 14:30:00,21.24,21.28,21.23,21.24,135100.0,17.1857,17.2181,17.1776,17.1857,135100.0
2010-02-09 14:40:00,21.23,21.27,21.2,21.22,391600.0,17.1776,17.21,17.1533,17.1695,391600.0
2010-02-09 14:50:00,21.21,21.23,21.18,21.21,277900.0,17.1614,17.1776,17.1372,17.1614,277900.0
2010-02-09 15:00:00,21.2,21.24,21.19,21.23,629600.0,17.1533,17.1857,17.1453,17.1776,629600.0
2010-02-09 15:10:00,21.22,21.25,21.2,21.24,424300.0,17.1695,17.1938,17.1533,17.1857,424300.0
2010-02-09 15:20:00,21.24,21.28,21.24,21.25,1012600.0,17.1857,17.2181,17.1857,17.1938,1012600.0
2010-02-09 15:30:00,21.26,21.28,21.24,21.25,266200.0,17.2019,17.2181,17.1857,17.1938,266200.0
2010-02-09 15:40:00,21.24,21.24,21.19,21.2,466800.0,17.1857,17.1857,17.1453,17.1533,466800.0
2010-02-09 15:50:00,21.21,21.21,21.15,21.17,1135200.0,17.1614,17.1614,17.1129,17.1291,1135200.0
2010-02-10 09:30:00,21.21,21.24,21.12,21.19,638700.0,17.1614,17.1857,17.0886,17.1453,638700.0
2010-02-10 09:40:00,21.19,21.2,21.14,21.19,378300.0,17.1453,17.1533,17.1048,17.1453,378300.0
2010-02-10 09:50:00,21.19,21.2,21.15,21.16,273900.0,17.1453,17.1533,17.1129,17.121,273900.0
2010-02-10 10:00:00,21.17,21.17,21.02,21.06,488000.0,17.1291,17.1291,17.0077,17.0401,488000.0
2010-02-10 10:10:00,21.05,21.06,20.99,21.04,378700.0,17.032,17.0401,16.9834,17.0239,378700.0
2010-02-10 10:20:00,21.04,21.06,20.99,21.02,250000.0,17.0239,17.0401,16.9834,17.0077,250000.0
2010-02-10 10:30:00,21.02,21.03,20.97,21.02,202700.0,17.0077,17.0158,16.9672,17.0077,202700.0
2010-02-10 10:40:00,21.02,21.05,21.01,21.03,336500.0,17.0077,17.032,16.9996,17.0158,336500.0
2010-02-10 10:50:00,21.03,21.07,21.02,21.04,211100.0,17.0158,17.0482,17.0077,17.0239,211100.0
2010-02-10 11:00:00,21.05,21.06,21.0,21.06,206600.0,17.032,17.0401,16.9915,17.0401,206600.0
2010-02-10 11:10:00,21.06,21.06,21.02,21.02,164900.0,17.0401,17.0401,17.0077,17.0077,164900.0
2010-02-10 11:20:00,21.02,21.08,21.02,21.08,174400.0,17.0077,17.0562,17.0077,17.0562,174400.0
2010-02-10 11:30:00,21.09,21.11,21.08,21.08,149200.0,17.0643,17.0805,17.0562,17.0562,149200.0
2010-02-10 11:40:00,21.08,21.1,21.06,21.06,179800.0,17.0562,17.0724,17.0401,17.0401,179800.0
2010-02-10 11:50:00,21.06,21.08,21.04,21.05,96200.0,17.0401,17.0562,17.0239,17.032,96200.0
2010-02-10 12:00:00,21.05,21.09,21.03,21.09,113700.0,17.032,17.0643,17.0158,17.0643,113700.0
2010-02-10 12:10:00,21.08,21.09,21.07,21.08,169700.0,17.0562,17.0643,17.0482,17.0562,169700.0
2010-02-10 12:20:00,21.08,21.16,21.07,21.15,249300.0,17.0562,17.121,17.0482,17.1129,249300.0
2010-02-10 12:30:00,21.15,21.18,21.13,21.15,216900.0,17.1129,17.1372,17.0967,17.1129,216900.0
2010-02-10 12:40:00,21.15,21.17,21.14,21.15,184100.0,17.1129,17.1291,17.1048,17.1129,184100.0
2010-02-10 12:50:00,21.16,21.16,21.14,21.14,66100.0,17.121,17.121,17.1048,17.1048,66100.0
2010-02-10 13:00:00,21.15,21.17,21.13,21.16,180800.0,17.1129,17.1291,17.0967,17.121,180800.0
2010-02-10 13:10:00,21.15,21.19,21.15,21.17,308600.0,17.1129,17.1453,17.1129,17.1291,308600.0
2010-02-10 13:20:00,21.17,21.23,21.17,21.22,64500.0,17.1291,17.1776,17.1291,17.1695,64500.0
2010-02-10 13:30:00,21.21,21.22,21.17,21.17,117700.0,17.1614,17.1695,17.1291,17.1291,117700.0
2010-02-10 13:40:00,21.18,21.18,21.16,21.17,134100.0,17.1372,17.1372,17.121,17.1291,134100.0
2010-02-10 13:50:00,21.17,21.19,21.16,21.17,123800.0,17.1291,17.1453,17.121,17.1291,123800.0
2010-02-10 14:00:00,21.17,21.2,21.17,21.19,123700.0,17.1291,17.1533,17.1291,17.1453,123700.0
2010-02-10 14:10:00,21.19,21.19,21.15,21.19,206800.0,17.1453,17.1453,17.1129,17.1453,206800.0
2010-02-10 14:20:00,21.18,21.19,21.16,21.17,132100.0,17.1372,17.1453,17.121,17.1291,132100.0
2010-02-10 14:30:00,21.17,21.18,21.12,21.14,310500.0,17.1291,17.1372,17.0886,17.1048,310500.0
2010-02-10 14:40:00,21.14,21.14,21.12,21.12,117900.0,17.1048,17.1048,17.0886,17.0886,117900.0
2010-02-10 14:50:00,21.12,21.15,21.11,21.12,211000.0,17.0886,17.1129,17.0805,17.0886,211000.0
2010-02-10 15:00:00,21.12,21.16,21.12,21.14,738300.0,17.0886,17.121,17.0886,17.1048,738300.0
2010-02-10 15:10:00,21.15,21.16,21.11,21.12,282000.0,17.1129,17.121,17.0805,17.0886,282000.0
2010-02-10 15:20:00,21.12,21.16,21.12,21.15,597500.0,17.0886,17.121,17.0886,17.1129,597500.0
2010-02-10 15:30:00,21.15,21.15,21.08,21.09,351100.0,17.1129,17.1129,17.0562,17.0643,351100.0
2010-02-10 15:40:00,21.09,21.11,21.09,21.11,235200.0,17.0643,17.0805,17.0643,17.0805,235200.0
2010-02-10 15:50:00,21.11,21.12,21.09,21.1,854000.0,17.0805,17.0886,17.0643,17.0724,854000.0
2010-02-11 09:30:00,21.1,21.1,21.0,21.05,361700.0,17.0724,17.0724,16.9915,17.032,361700.0
2010-02-11 09:40:00,21.05,21.05,20.95,20.98,782900.0,17.032,17.032,16.9511,16.9753,782900.0
2010-02-11 09:50:00,20.99,21.04,20.98,21.03,160200.0,16.9834,17.0239,16.9753,17.0158,160200.0
2010-02-11 10:00:00,21.02,21.06,20.97,21.05,418600.0,17.0077,17.0401,16.9672,17.032,418600.0
2010-02-11 10:10:00,21.04,21.12,21.04,21.07,344900.0,17.0239,17.0886,17.0239,17.0482,344900.0
2010-02-11 10:20:00,21.07,21.1,21.04,21.09,188500.0,17.0482,17.0724,17.0239,17.0643,188500.0
2010-02-11 10:30:00,21.09,21.09,21.03,21.07,138700.0,17.0643,17.0643,17.0158,17.0482,138700.0
2010-02-11 10:40:00,21.06,21.09,21.04,21.06,108000.0,17.0401,17.0643,17.0239,17.0401,108000.0
2010-02-11 10:50:00,21.07,21.07,21.01,21.01,164200.0,17.0482,17.0482,16.9996,16.9996,164200.0
2010-02-11 11:00:00,21.02,21.07,21.02,21.05,198800.0,17.0077,17.0482,17.0077,17.032,198800.0
2010-02-11 11:10:00,21.05,21.13,21.05,21.11,216100.0,17.032,17.0967,17.032,17.0805,216100.0
2010-02-11 11:20:00,21.11,21.24,21.11,21.23,135400.0,17.0805,17.1857,17.0805,17.1776,135400.0
2010-02-11 11:30:00,21.24,21.25,21.21,21.24,148300.0,17.1857,17.1938,17.1614,17.1857,148300.0
2010-02-11 11:40:00,21.25,21.33,21.23,21.32,734300.0,17.1938,17.2585,17.1776,17.2504,734300.0
2010-02-11 11:50:00,21.32,21.36,21.32,21.33,712100.0,17.2504,17.2828,17.2504,17.2585,712100.0
2010-02-11 12:00:00,21.34,21.38,21.33,21.38,114300.0,17.2666,17.299,17.2585,17.299,114300.0
2010-02-11 12:10:00,21.37,21.39,21.35,21.36,123600.0,17.2909,17.3071,17.2747,17.2828,123600.0
2010-02-11 12:20:00,21.36,21.37,21.34,21.35,130100.0,17.2828,17.2909,17.2666,17.2747,130100.0
2010-02-11 12:30:00,21.36,21.36,21.33,21.34,83500.0,17.2828,17.2828,17.2585,17.2666,83500.0
2010-02-11 12:40:00,21.35,21.36,21.34,21.34,39800.0,17.2747,17.2828,17.2666,17.2666,39800.0
2010-02-11 12:50:00,21.34,21.36,21.33,21.35,160200.0,17.2666,17.2828,17.2585,17.2747,160200.0
2010-02-11 13:00:00,21.34,21.35,21.32,21.32,105400.0,17.2666,17.2747,17.2504,17.2504,105400.0
2010-02-11 13:10:00,21.32,21.36,21.32,21.36,490800.0,17.2504,17.2828,17.2504,17.2828,490800.0
2010-02-11 13:20:00,21.35,21.39,21.35,21.37,689400.0,17.2747,17.3071,17.2747,17.2909,689400.0
2010-02-11 13:30:00,21.37,21.4,21.36,21.37,1009600.0,17.2909,17.3152,17.2828,17.2909,1009600.0
2010-02-11 13:40:00,21.37,21.38,21.34,21.34,273300.0,17.2909,17.299,17.2666,17.2666,273300.0
2010-02-11 13:50:00,21.35,21.37,21.34,21.36,52500.0,17.2747,17.2909,17.2666,17.2828,52500.0
2010-02-11 14:00:00,21.35,21.38,21.35,21.38,246000.0,17.2747,17.299,17.2747,17.299,246000.0
2010-02-11 14:10:00,21.38,21.38,21.35,21.38,928300.0,17.299,17.299,17.2747,17.299,928300.0
2010-02-11 14:20:00,21.38,21.4,21.36,21.39,1097000.0,17.299,17.3152,17.2828,17.3071,1097000.0
2010-02-11 14:30:00,21.4,21.4,21.36,21.37,163700.0,17.3152,17.3152,17.2828,17.2909,163700.0
2010-02-11 14:40:00,21.36,21.38,21.36,21.36,204400.0,17.2828,17.299,17.2828,17.2828,204400.0
2010-02-11 14:50:00,21.36,21.37,21.31,21.35,175000.0,17.2828,17.2909,17.2423,17.2747,175000.0
2010-02-11 15:00:00,21.34,21.36,21.33,21.36,191100.0,17.2666,17.2828,17.2585,17.2828,191100.0
2010-02-11 15:10:00,21.36,21.38,21.35,21.36,126000.0,17.2828,17.299,17.2747,17.2828,126000.0
2010-02-11 15:20:00,21.36,21.37,21.33,21.33,229400.0,17.2828,17.2909,17.2585,17.2585,229400.0
2010-02-11 15:30:00,21.33,21.36,21.31,21.32,330200.0,17.2585,17.2828,17.2423,17.2504,330200.0
2010-02-11 15:40:00,21.32,21.34,21.29,21.3,1129500.0,17.2504,17.2666,17.2262,17.2343,1129500.0
2010-02-11 15:50:00,21.3,21.35,21.29,21.33,1571000.0,17.2343,17.2747,17.2262,17.2585,1571000.0
2010-02-12 09:30:00,21.17,21.18,21.08,21.09,796400.0,17.1291,17.1372,17.0562,17.0643,796400.0
2010-02-12 09:40:00,21.09,21.09,21.04,21.07,552700.0,17.0643,17.0643,17.0239,17.0482,552700.0
2010-02-12 09:50:00,21.07,21.14,21.05,21.12,1117000.0,17.0482,17.1048,17.032,17.0886,1117000.0
2010-02-12 10:00:00,21.12,21.15,21.05,21.15,622400.0,17.0886,17.1129,17.032,17.1129,622400.0
2010-02-12 10:10:00,21.15,21.18,21.13,21.15,510700.0,17.1129,17.1372,17.0967,17.1129,510700.0
2010-02-12 10:20:00,21.14,21.19,21.13,21.18,259400.0,17.1048,17.1453,17.0967,17.1372,259400.0
2010-02-12 10:30:00,21.18,21.2,21.1,21.11,214800.0,17.1372,17.1533,17.0724,17.0805,214800.0
2010-02-12 10:40:00,21.12,21.14,21.1,21.13,207500.0,17.0886,17.1048,17.0724,17.0967,207500.0
2010-02-12 10:50:00,21.12,21.16,21.12,21.14,242200.0,17.0886,17.121,17.0886,17.1048,242200.0
2010-02-12 11:00:00,21.14,21.15,21.11,21.14,180000.0,17.1048,17.1129,17.0805,17.1048,180000.0
2010-02-12 11:10:00,21.14,21.18,21.13,21.16,213200.0,17.1048,17.1372,17.0967,17.121,213200.0
2010-02-12 11:20:00,21.16,21.21,21.16,21.18,185500.0,17.121,17.1614,17.121,17.1372,185500.0
2010-02-12 11:30:00,21.18,21.19,21.16,21.18,84200.0,17.1372,17.1453,17.121,17.1372,84200.0
2010-02-12 11:40:00,21.18,21.21,21.17,21.2,918200.0,17.1372,17.1614,17.1291,17.1533,918200.0
2010-02-12 11:50:00,21.2,21.22,21.17,21.21,449500.0,17.1533,17.1695,17.1291,17.1614,449500.0
2010-02-12 12:00:00,21.22,21.28,21.22,21.28,122300.0,17.1695,17.2181,17.1695,17.2181,122300.0
2010-02-12 12:10:00,21.28,21.38,21.28,21.37,562100.0,17.2181,17.299,17.2181,17.2909,562100.0
2010-02-12 12:20:00,21.37,21.4,21.34,21.35,429900.0,17.2909,17.3152,17.2666,17.2747,429900.0
2010-02-12 12:30:00,21.36,21.37,21.34,21.35,479000.0,17.2828,17.2909,17.2666,17.2747,479000.0
2010-02-12 12:40:00,21.35,21.37,21.33,21.35,116300.0,17.2747,17.2909,17.2585,17.2747,116300.0
2010-02-12 12:50:00,21.34,21.35,21.33,21.34,98200.0,17.2666,17.2747,17.2585,17.2666,98200.0
2010-02-12 13:00:00,21.34,21.34,21.31,21.32,57400.0,17.2666,17.2666,17.2423,17.2504,57400.0
2010-02-12 13:10:00,21.31,21.32,21.22,21.24,324900.0,17.2423,17.2504,17.1695,17.1857,324900.0
2010-02-12 13:20:00,21.23,21.25,21.2,21.23,190500.0,17.1776,17.1938,17.1533,17.1776,190500.0
2010-02-12 13:30:00,21.22,21.23,21.19,21.22,849900.0,17.1695,17.1776,17.1453,17.1695,849900.0
2010-02-12 13:40:00,21.22,21.28,21.22,21.26,121200.0,17.1695,17.2181,17.1695,17.2019,121200.0
2010-02-12 13:50:00,21.26,21.28,21.24,21.26,149500.0,17.2019,17.2181,17.1857,17.2019,149500.0
2010-02-12 14:00:00,21.25,21.3,21.24,21.3,141000.0,17.1938,17.2343,17.1857,17.2343,141000.0
2010-02-12 14:10:00,21.3,21.35,21.3,21.35,237600.0,17.2343,17.2747,17.2343,17.2747,237600.0
2010-02-12 14:20:00,21.35,21.39,21.35,21.38,369300.0,17.2747,17.3071,17.2747,17.299,369300.0
2010-02-12 14:30:00,21.37,21.38,21.34,21.36,123700.0,17.2909,17.299,17.2666,17.2828,123700.0
2010-02-12 14:40:00,21.36,21.36,21.32,21.34,222100.0,17.2828,17.2828,17.2504,17.2666,222100.0
2010-02-12 14:50:00,21.34,21.36,21.31,21.32,178400.0,17.2666,17.2828,17.2423,17.2504,178400.0
2010-02-12 15:00:00,21.32,21.32,21.26,21.31,585400.0,17.2504,17.2504,17.2019,17.2423,585400.0
2010-02-12 15:10:00,21.31,21.32,21.27,21.28,1505400.0,17.2423,17.2504,17.21,17.2181,1505400.0
2010-02-12 15:20:00,21.28,21.31,21.28,21.28,180600.0,17.2181,17.2423,17.2181,17.2181,180600.0
2010-02-12 15:30:00,21.28,21.3,21.26,21.29,330800.0,17.2181,17.2343,17.2019,17.2262,330800.0
2010-02-12 15:40:00,21.29,21.35,21.28,21.34,314000.0,17.2262,17.2747,17.2181,17.2666,314000.0
2010-02-12 15:50:00,21.33,21.36,21.31,21.34,719300.0,17.2585,17.2828,17.2423,17.2666,719300.0
2010-02-16 09:30:00,21.5,21.53,21.48,21.53,327200.0,17.3961,17.4204,17.3799,17.4204,327200.0
2010-02-16 09:40:00,21.52,21.52,21.43,21.46,284500.0,17.4123,17.4123,17.3394,17.3637,284500.0
2010-02-16 09:50:00,21.47,21.51,21.47,21.49,113000.0,17.3718,17.4042,17.3718,17.388,113000.0
2010-02-16 10:00:00,21.49,21.51,21.48,21.48,158700.0,17.388,17.4042,17.3799,17.3799,158700.0
2010-02-16 10:10:00,21.47,21.54,21.47,21.54,82400.0,17.3718,17.4284,17.3718,17.4284,82400.0
2010-02-16 10:20:00,21.54,21.55,21.52,21.54,125700.0,17.4284,17.4365,17.4123,17.4284,125700.0
2010-02-16 10:30:00,21.54,21.59,21.53,21.59,179900.0,17.4284,17.4689,17.4204,17.4689,179900.0
2010-02-16 10:40:00,21.59,21.61,21.58,21.61,186500.0,17.4689,17.4851,17.4608,17.4851,186500.0
2010-02-16 10:50:00,21.6,21.6,21.54,21.56,323900.0,17.477,17.477,17.4284,17.4446,323900.0
2010-02-16 11:00:00,21.57,21.58,21.55,21.55,245300.0,17.4527,17.4608,17.4365,17.4365,245300.0
2010-02-16 11:10:00,21.56,21.58,21.54,21.58,109900.0,17.4446,17.4608,17.4284,17.4608,109900.0
2010-02-16 11:20:00,21.58,21.59,21.57,21.59,427000.0,17.4608,17.4689,17.4527,17.4689,427000.0
2010-02-16 11:30:00,21.6,21.61,21.59,21.61,247500.0,17.477,17.4851,17.4689,17.4851,247500.0
2010-02-16 11:40:00,21.6,21.63,21.6,21.61,462900.0,17.477,17.5013,17.477,17.4851,462900.0
2010-02-16 11:50:00,21.61,21.62,21.6,21.6,95100.0,17.4851,17.4932,17.477,17.477,95100.0
2010-02-16 12:00:00,21.61,21.62,21.59,21.62,118600.0,17.4851,17.4932,17.4689,17.4932,118600.0
2010-02-16 12:10:00,21.61,21.61,21.59,21.59,448900.0,17.4851,17.4851,17.4689,17.4689,448900.0
2010-02-16 12:20:00,21.6,21.6,21.59,21.59,107400.0,17.477,17.477,17.4689,17.4689,107400.0
2010-02-16 12:30:00,21.59,21.59,21.57,21.59,135500.0,17.4689,17.4689,17.4527,17.4689,135500.0
2010-02-16 12:40:00,21.58,21.59,21.57,21.58,131500.0,17.4608,17.4689,17.4527,17.4608,131500.0
2010-02-16 12:50:00,21.58,21.59,21.57,21.59,142400.0,17.4608,17.4689,17.4527,17.4689,142400.0
2010-02-16 13:00:00,21.58,21.59,21.57,21.57,339800.0,17.4608,17.4689,17.4527,17.4527,339800.0
2010-02-16 13:10:00,21.57,21.6,21.57,21.6,298700.0,17.4527,17.477,17.4527,17.477,298700.0
2010-02-16 13:20:00,21.6,21.6,21.58,21.59,254300.0,17.477,17.477,17.4608,17.4689,254300.0
2010-02-16 13:30:00,21.6,21.61,21.57,21.58,426700.0,17.477,17.4851,17.4527,17.4608,426700.0
2010-02-16 13:40:00,21.58,21.6,21.58,21.6,600700.0,17.4608,17.477,17.4608,17.477,600700.0
2010-02-16 13:50:00,21.6,21.6,21.58,21.6,207100.0,17.477,17.477,17.4608,17.477,207100.0
2010-02-16 14:00:00,21.59,21.59,21.56,21.56,252300.0,17.4689,17.4689,17.4446,17.4446,252300.0
2010-02-16 14:10:00,21.56,21.59,21.56,21.58,146400.0,17.4446,17.4689,17.4446,17.4608,146400.0
2010-02-16 14:20:00,21.57,21.61,21.57,21.6,198100.0,17.4527,17.4851,17.4527,17.477,198100.0
2010-02-16 14:30:00,21.6,21.6,21.57,21.58,169100.0,17.477,17.477,17.4527,17.4608,169100.0
2010-02-16 14:40:00,21.57,21.6,21.57,21.59,55100.0,17.4527,17.477,17.4527,17.4689,55100.0
2010-02-16 14:50:00,21.59,21.61,21.59,21.59,428400.0,17.4689,17.4851,17.4689,17.4689,428400.0
2010-02-16 15:00:00,21.6,21.62,21.59,21.61,93400.0,17.477,17.4932,17.4689,17.4851,93400.0
2010-02-16 15:10:00,21.61,21.62,21.6,21.62,110300.0,17.4851,17.4932,17.477,17.4932,110300.0
2010-02-16 15:20:00,21.62,21.64,21.6,21.63,324100.0,17.4932,17.5094,17.477,17.5013,324100.0
2010-02-16 15:30:00,21.63,21.66,21.62,21.65,235700.0,17.5013,17.5255,17.4932,17.5174,235700.0
2010-02-16 15:40:00,21.65,21.68,21.64,21.67,391300.0,17.5174,17.5417,17.5094,17.5336,391300.0
2010-02-16 15:50:00,21.67,21.67,21.64,21.66,823800.0,17.5336,17.5336,17.5094,17.5255,823800.0
2010-02-17 09:30:00,21.78,21.78,21.72,21.75,710100.0,17.6226,17.6226,17.5741,17.5984,710100.0
2010-02-17 09:40:00,21.74,21.75,21.67,21.73,450900.0,17.5903,17.5984,17.5336,17.5822,450900.0
2010-02-17 09:50:00,21.73,21.73,21.7,21.71,212300.0,17.5822,17.5822,17.5579,17.566,212300.0
2010-02-17 10:00:00,21.72,21.74,21.69,21.74,238300.0,17.5741,17.5903,17.5498,17.5903,238300.0
2010-02-17 10:10:00,21.75,21.76,21.73,21.76,67300.0,17.5984,17.6065,17.5822,17.6065,67300.0
2010-02-17 10:20:00,21.75,21.76,21.71,21.73,330300.0,17.5984,17.6065,17.566,17.5822,330300.0
2010-02-17 10:30:00,21.73,21.77,21.73,21.73,584100.0,17.5822,17.6145,17.5822,17.5822,584100.0
2010-02-17 10:40:00,21.73,21.74,21.7,21.72,165700.0,17.5822,17.5903,17.5579,17.5741,165700.0
2010-02-17 10:50:00,21.72,21.73,21.71,21.73,184700.0,17.5741,17.5822,17.566,17.5822,184700.0
2010-02-17 11:00:00,21.72,21.72,21.69,21.69,352400.0,17.5741,17.5741,17.5498,17.5498,352400.0
2010-02-17 11:10:00,21.7,21.71,21.69,21.7,203600.0,17.5579,17.566,17.5498,17.5579,203600.0
2010-02-17 11:20:00,21.7,21.71,21.65,21.65,321700.0,17.5579,17.566,17.5174,17.5174,321700.0
2010-02-17 11:30:00,21.65,21.66,21.63,21.66,319100.0,17.5174,17.5255,17.5013,17.5255,319100.0
2010-02-17 11:40:00,21.66,21.67,21.64,21.67,101200.0,17.5255,17.5336,17.5094,17.5336,101200.0
2010-02-17 11:50:00,21.67,21.69,21.67,21.67,158400.0,17.5336,17.5498,17.5336,17.5336,158400.0
2010-02-17 12:00:00,21.68,21.7,21.68,21.69,123400.0,17.5417,17.5579,17.5417,17.5498,123400.0
2010-02-17 12:10:00,21.68,21.7,21.67,21.7,188400.0,17.5417,17.5579,17.5336,17.5579,188400.0
2010-02-17 12:20:00,21.71,21.71,21.69,21.7,142800.0,17.566,17.566,17.5498,17.5579,142800.0
2010-02-17 12:30:00,21.7,21.7,21.67,21.67,96700.0,17.5579,17.5579,17.5336,17.5336,96700.0
2010-02-17 12:40:00,21.67,21.68,21.66,21.68,97900.0,17.5336,17.5417,17.5255,17.5417,97900.0
2010-02-17 12:50:00,21.68,21.69,21.67,21.69,236200.0,17.5417,17.5498,17.5336,17.5498,236200.0
2010-02-17 13:00:00,21.69,21.71,21.68,21.71,121800.0,17.5498,17.566,17.5417,17.566,121800.0
2010-02-17 13:10:00,21.71,21.71,21.69,21.71,86600.0,17.566,17.566,17.5498,17.566,86600.0
2010-02-17 13:20:00,21.71,21.72,21.7,21.7,80500.0,17.566,17.5741,17.5579,17.5579,80500.0
2010-02-17 13:30:00,21.7,21.71,21.68,21.7,120800.0,17.5579,17.566,17.5417,17.5579,120800.0
2010-02-17 13:40:00,21.69,21.7,21.67,21.68,156100.0,17.5498,17.5579,17.5336,17.5417,156100.0
2010-02-17 13:50:00,21.67,21.69,21.67,21.69,76600.0,17.5336,17.5498,17.5336,17.5498,76600.0
2010-02-17 14:00:00,21.68,21.71,21.66,21.71,536400.0,17.5417,17.566,17.5255,17.566,536400.0
2010-02-17 14:10:00,21.7,21.71,21.66,21.67,159000.0,17.5579,17.566,17.5255,17.5336,159000.0
2010-02-17 14:20:00,21.66,21.68,21.65,21.68,191100.0,17.5255,17.5417,17.5174,17.5417,191100.0
2010-02-17 14:30:00,21.68,21.69,21.67,21.69,88700.0,17.5417,17.5498,17.5336,17.5498,88700.0
2010-02-17 14:40:00,21.69,21.71,21.68,21.69,97300.0,17.5498,17.566,17.5417,17.5498,97300.0
2010-02-17 14:50:00,21.69,21.71,21.68,21.71,99600.0,17.5498,17.566,17.5417,17.566,99600.0
2010-02-17 15:00:00,21.7,21.72,21.7,21.7,76700.0,17.5579,17.5741,17.5579,17.5579,76700.0
2010-02-17 15:10:00,21.7,21.73,21.7,21.72,177800.0,17.5579,17.5822,17.5579,17.5741,177800.0
2010-02-17 15:20:00,21.72,21.73,21.7,21.72,288400.0,17.5741,17.5822,17.5579,17.5741,288400.0
2010-02-17 15:30:00,21.72,21.75,21.71,21.73,207600.0,17.5741,17.5984,17.566,17.5822,207600.0
2010-02-17 15:40:00,21.72,21.73,21.7,21.7,242400.0,17.5741,17.5822,17.5579,17.5579,242400.0
2010-02-17 15:50:00,21.71,21.74,21.7,21.74,685900.0,17.566,17.5903,17.5579,17.5903,685900.0
2010-02-18 09:30:00,21.73,21.76,21.69,21.72,460500.0,17.5822,17.6065,17.5498,17.5741,460500.0
2010-02-18 09:40:00,21.72,21.74,21.68,21.7,582100.0,17.5741,17.5903,17.5417,17.5579,582100.0
2010-02-18 09:50:00,21.7,21.76,21.7,21.74,205700.0,17.5579,17.6065,17.5579,17.5903,205700.0
2010-02-18 10:00:00,21.74,21.78,21.72,21.78,367700.0,17.5903,17.6226,17.5741,17.6226,367700.0
2010-02-18 10:10:00,21.78,21.8,21.76,21.77,551500.0,17.6226,17.6388,17.6065,17.6145,551500.0
2010-02-18 10:20:00,21.76,21.77,21.72,21.73,142100.0,17.6065,17.6145,17.5741,17.5822,142100.0
2010-02-18 10:30:00,21.74,21.75,21.71,21.75,231700.0,17.5903,17.5984,17.566,17.5984,231700.0
2010-02-18 10:40:00,21.74,21.78,21.73,21.78,60500.0,17.5903,17.6226,17.5822,17.6226,60500.0
2010-02-18 10:50:00,21.78,21.81,21.77,21.79,84300.0,17.6226,17.6469,17.6145,17.6307,84300.0
2010-02-18 11:00:00,21.79,21.8,21.78,21.78,48900.0,17.6307,17.6388,17.6226,17.6226,48900.0
2010-02-18 11:10:00,21.78,21.81,21.78,21.78,135700.0,17.6226,17.6469,17.6226,17.6226,135700.0
2010-02-18 11:20:00,21.79,21.8,21.77,21.77,63900.0,17.6307,17.6388,17.6145,17.6145,63900.0
2010-02-18 11:30:00,21.76,21.77,21.74,21.75,132800.0,17.6065,17.6145,17.5903,17.5984,132800.0
2010-02-18 11:40:00,21.75,21.79,21.75,21.78,82800.0,17.5984,17.6307,17.5984,17.6226,82800.0
2010-02-18 11:50:00,21.77,21.78,21.76,21.77,81800.0,17.6145,17.6226,17.6065,17.6145,81800.0
2010-02-18 12:00:00,21.77,21.79,21.76,21.76,37100.0,17.6145,17.6307,17.6065,17.6065,37100.0
2010-02-18 12:10:00,21.77,21.78,21.75,21.76,71300.0,17.6145,17.6226,17.5984,17.6065,71300.0
2010-02-18 12:20:00,21.76,21.77,21.75,21.76,75000.0,17.6065,17.6145,17.5984,17.6065,75000.0
2010-02-18 12:30:00,21.75,21.76,21.74,21.74,42700.0,17.5984,17.6065,17.5903,17.5903,42700.0
2010-02-18 12:40:00,21.74,21.75,21.73,21.75,35000.0,17.5903,17.5984,17.5822,17.5984,35000.0
2010-02-18 12:50:00,21.74,21.75,21.73,21.74,42700.0,17.5903,17.5984,17.5822,17.5903,42700.0
2010-02-18 13:00:00,21.74,21.76,21.73,21.75,20300.0,17.5903,17.6065,17.5822,17.5984,20300.0
2010-02-18 13:10:00,21.76,21.76,21.75,21.75,24900.0,17.6065,17.6065,17.5984,17.5984,24900.0
2010-02-18 13:20:00,21.76,21.77,21.76,21.76,55000.0,17.6065,17.6145,17.6065,17.6065,55000.0
2010-02-18 13:30:00,21.76,21.78,21.76,21.77,42200.0,17.6065,17.6226,17.6065,17.6145,42200.0
2010-02-18 13:40:00,21.78,21.79,21.77,21.79,138000.0,17.6226,17.6307,17.6145,17.6307,138000.0
2010-02-18 13:50:00,21.78,21.8,21.78,21.79,58300.0,17.6226,17.6388,17.6226,17.6307,58300.0
2010-02-18 14:00:00,21.79,21.8,21.77,21.78,38700.0,17.6307,17.6388,17.6145,17.6226,38700.0
2010-02-18 14:10:00,21.77,21.84,21.77,21.84,75300.0,17.6145,17.6712,17.6145,17.6712,75300.0
2010-02-18 14:20:00,21.83,21.86,21.83,21.84,95800.0,17.6631,17.6874,17.6631,17.6712,95800.0
2010-02-18 14:30:00,21.85,21.89,21.84,21.87,111000.0,17.6793,17.7116,17.6712,17.6955,111000.0
2010-02-18 14:40:00,21.87,21.88,21.86,21.88,84800.0,17.6955,17.7035,17.6874,17.7035,84800.0
2010-02-18 14:50:00,21.87,21.9,21.87,21.89,108400.0,17.6955,17.7197,17.6955,17.7116,108400.0
2010-02-18 15:00:00,21.9,21.91,21.87,21.88,95600.0,17.7197,17.7278,17.6955,17.7035,95600.0
2010-02-18 15:10:00,21.88,21.89,21.86,21.88,54400.0,17.7035,17.7116,17.6874,17.7035,54400.0
2010-02-18 15:20:00,21.88,21.89,21.87,21.88,64700.0,17.7035,17.7116,17.6955,17.7035,64700.0
2010-02-18 15:30:00,21.88,21.89,21.87,21.88,114000.0,17.7035,17.7116,17.6955,17.7035,114000.0
2010-02-18 15:40:00,21.88,21.92,21.88,21.91,213000.0,17.7035,17.7359,17.7035,17.7278,213000.0
2010-02-18 15:50:00,21.91,21.91,21.87,21.88,448200.0,17.7278,17.7278,17.6955,17.7035,448200.0
2010-02-19 09:30:00,21.76,21.82,21.75,21.82,208600.0,17.6065,17.655,17.5984,17.655,208600.0
2010-02-19 09:40:00,21.82,21.84,21.8,21.81,167600.0,17.655,17.6712,17.6388,17.6469,167600.0
2010-02-19 09:50:00,21.81,21.81,21.75,21.75,161500.0,17.6469,17.6469,17.5984,17.5984,161500.0
2010-02-19 10:00:00,21.75,21.77,21.73,21.77,272500.0,17.5984,17.6145,17.5822,17.6145,272500.0
2010-02-19 10:10:00,21.77,21.77,21.74,21.75,157800.0,17.6145,17.6145,17.5903,17.5984,157800.0
2010-02-19 10:20:00,21.76,21.82,21.76,21.8,246700.0,17.6065,17.655,17.6065,17.6388,246700.0
2010-02-19 10:30:00,21.81,21.81,21.77,21.79,80100.0,17.6469,17.6469,17.6145,17.6307,80100.0
2010-02-19 10:40:00,21.79,21.83,21.78,21.81,388900.0,17.6307,17.6631,17.6226,17.6469,388900.0
2010-02-19 10:50:00,21.82,21.82,21.8,21.82,73800.0,17.655,17.655,17.6388,17.655,73800.0
2010-02-19 11:00:00,21.81,21.83,21.81,21.83,115000.0,17.6469,17.6631,17.6469,17.6631,115000.0
2010-02-19 11:10:00,21.83,21.87,21.81,21.85,181900.0,17.6631,17.6955,17.6469,17.6793,181900.0
2010-02-19 11:20:00,21.86,21.9,21.86,21.9,194300.0,17.6874,17.7197,17.6874,17.7197,194300.0
2010-02-19 11:30:00,21.89,21.9,21.88,21.89,68000.0,17.7116,17.7197,17.7035,17.7116,68000.0
2010-02-19 11:40:00,21.9,21.9,21.87,21.87,95200.0,17.7197,17.7197,17.6955,17.6955,95200.0
2010-02-19 11:50:00,21.87,21.91,21.87,21.91,123000.0,17.6955,17.7278,17.6955,17.7278,123000.0
2010-02-19 12:00:00,21.92,21.93,21.9,21.9,191400.0,17.7359,17.744,17.7197,17.7197,191400.0
2010-02-19 12:10:00,21.91,21.91,21.89,21.91,83200.0,17.7278,17.7278,17.7116,17.7278,83200.0
2010-02-19 12:20:00,21.9,21.93,21.89,21.9,98900.0,17.7197,17.744,17.7116,17.7197,98900.0
2010-02-19 12:30:00,21.91,21.92,21.89,21.89,58200.0,17.7278,17.7359,17.7116,17.7116,58200.0
2010-02-19 12:40:00,21.89,21.91,21.88,21.91,257000.0,17.7116,17.7278,17.7035,17.7278,257000.0
2010-02-19 12:50:00,21.9,21.92,21.9,21.92,27300.0,17.7197,17.7359,17.7197,17.7359,27300.0
2010-02-19 13:00:00,21.92,21.93,21.91,21.92,76100.0,17.7359,17.744,17.7278,17.7359,76100.0
2010-02-19 13:10:00,21.91,21.92,21.9,21.92,65700.0,17.7278,17.7359,17.7197,17.7359,65700.0
2010-02-19 13:20:00,21.91,21.92,21.88,21.88,62700.0,17.7278,17.7359,17.7035,17.7035,62700.0
2010-02-19 13:30:00,21.88,21.89,21.87,21.89,238400.0,17.7035,17.7116,17.6955,17.7116,238400.0
2010-02-19 13:40:00,21.9,21.9,21.88,21.88,81400.0,17.7197,17.7197,17.7035,17.7035,81400.0
2010-02-19 13:50:00,21.88,21.88,21.85,21.87,597500.0,17.7035,17.7035,17.6793,17.6955,597500.0
2010-02-19 14:00:00,21.86,21.87,21.83,21.84,257900.0,17.6874,17.6955,17.6631,17.6712,257900.0
2010-02-19 14:10:00,21.84,21.86,21.83,21.85,66700.0,17.6712,17.6874,17.6631,17.6793,66700.0
2010-02-19 14:20:00,21.86,21.86,21.85,21.86,29100.0,17.6874,17.6874,17.6793,17.6874,29100.0
2010-02-19 14:30:00,21.86,21.88,21.85,21.86,53300.0,17.6874,17.7035,17.6793,17.6874,53300.0
2010-02-19 14:40:00,21.86,21.86,21.85,21.85,46200.0,17.6874,17.6874,17.6793,17.6793,46200.0
2010-02-19 14:50:00,21.85,21.87,21.85,21.85,72000.0,17.6793,17.6955,17.6793,17.6793,72000.0
2010-02-19 15:00:00,21.85,21.85,21.83,21.84,53800.0,17.6793,17.6793,17.6631,17.6712,53800.0
2010-02-19 15:10:00,21.84,21.84,21.8,21.81,139400.0,17.6712,17.6712,17.6388,17.6469,139400.0
2010-02-19 15:20:00,21.8,21.82,21.8,21.81,507900.0,17.6388,17.655,17.6388,17.6469,507900.0
2010-02-19 15:30:00,21.82,21.84,21.81,21.84,283700.0,17.655,17.6712,17.6469,17.6712,283700.0
2010-02-19 15:40:00,21.83,21.87,21.83,21.85,317800.0,17.6631,17.6955,17.6631,17.6793,317800.0
2010-02-19 15:50:00,21.86,21.86,21.83,21.84,340100.0,17.6874,17.6874,17.6631,17.6712,340100.0
2010-02-22 09:30:00,21.93,21.94,21.86,21.88,284100.0,17.744,17.7521,17.6874,17.7035,284100.0
2010-02-22 09:40:00,21.87,21.88,21.85,21.85,520600.0,17.6955,17.7035,17.6793,17.6793,520600.0
2010-02-22 09:50:00,21.84,21.84,21.8,21.82,158300.0,17.6712,17.6712,17.6388,17.655,158300.0
2010-02-22 10:00:00,21.83,21.83,21.76,21.78,316300.0,17.6631,17.6631,17.6065,17.6226,316300.0
2010-02-22 10:10:00,21.78,21.82,21.78,21.81,143100.0,17.6226,17.655,17.6226,17.6469,143100.0
2010-02-22 10:20:00,21.81,21.84,21.81,21.83,200200.0,17.6469,17.6712,17.6469,17.6631,200200.0
2010-02-22 10:30:00,21.84,21.85,21.82,21.83,149300.0,17.6712,17.6793,17.655,17.6631,149300.0
2010-02-22 10:40:00,21.83,21.84,21.82,21.83,111400.0,17.6631,17.6712,17.655,17.6631,111400.0
2010-02-22 10:50:00,21.82,21.83,21.79,21.81,389100.0,17.655,17.6631,17.6307,17.6469,389100.0
2010-02-22 11:00:00,21.79,21.82,21.79,21.8,214500.0,17.6307,17.655,17.6307,17.6388,214500.0
2010-02-22 11:10:00,21.8,21.8,21.77,21.79,138200.0,17.6388,17.6388,17.6145,17.6307,138200.0
2010-02-22 11:20:00,21.8,21.81,21.76,21.77,120100.0,17.6388,17.6469,17.6065,17.6145,120100.0
2010-02-22 11:30:00,21.77,21.78,21.75,21.76,82200.0,17.6145,17.6226,17.5984,17.6065,82200.0
2010-02-22 11:40:00,21.76,21.79,21.76,21.77,85400.0,17.6065,17.6307,17.6065,17.6145,85400.0
2010-02-22 11:50:00,21.77,21.77,21.75,21.76,67500.0,17.6145,17.6145,17.5984,17.6065,67500.0
2010-02-22 12:00:00,21.75,21.77,21.75,21.77,128900.0,17.5984,17.6145,17.5984,17.6145,128900.0
2010-02-22 12:10:00,21.76,21.78,21.75,21.75,69700.0,17.6065,17.6226,17.5984,17.5984,69700.0
2010-02-22 12:20:00,21.75,21.76,21.74,21.76,105900.0,17.5984,17.6065,17.5903,17.6065,105900.0
2010-02-22 12:30:00,21.75,21.8,21.75,21.8,109800.0,17.5984,17.6388,17.5984,17.6388,109800.0
2010-02-22 12:40:00,21.79,21.8,21.79,21.8,48900.0,17.6307,17.6388,17.6307,17.6388,48900.0
2010-02-22 12:50:00,21.8,21.81,21.78,21.8,38800.0,17.6388,17.6469,17.6226,17.6388,38800.0
2010-02-22 13:00:00,21.8,21.8,21.77,21.78,80000.0,17.6388,17.6388,17.6145,17.6226,80000.0
2010-02-22 13:10:00,21.78,21.79,21.77,21.77,136800.0,17.6226,17.6307,17.6145,17.6145,136800.0
2010-02-22 13:20:00,21.76,21.79,21.76,21.78,42700.0,17.6065,17.6307,17.6065,17.6226,42700.0
2010-02-22 13:30:00,21.78,21.8,21.78,21.79,17700.0,17.6226,17.6388,17.6226,17.6307,17700.0
2010-02-22 13:40:00,21.79,21.83,21.79,21.82,48800.0,17.6307,17.6631,17.6307,17.655,48800.0
2010-02-22 13:50:00,21.82,21.83,21.79,21.79,162300.0,17.655,17.6631,17.6307,17.6307,162300.0
2010-02-22 14:00:00,21.8,21.81,21.79,21.8,48900.0,17.6388,17.6469,17.6307,17.6388,48900.0
2010-02-22 14:10:00,21.8,21.82,21.79,21.81,60100.0,17.6388,17.655,17.6307,17.6469,60100.0
2010-02-22 14:20:00,21.82,21.84,21.81,21.82,162200.0,17.655,17.6712,17.6469,17.655,162200.0
2010-02-22 14:30:00,21.82,21.84,21.82,21.84,160600.0,17.655,17.6712,17.655,17.6712,160600.0
2010-02-22 14:40:00,21.84,21.85,21.82,21.84,100200.0,17.6712,17.6793,17.655,17.6712,100200.0
2010-02-22 14:50:00,21.84,21.87,21.83,21.86,120600.0,17.6712,17.6955,17.6631,17.6874,120600.0
2010-02-22 15:00:00,21.86,21.86,21.84,21.84,259100.0,17.6874,17.6874,17.6712,17.6712,259100.0
2010-02-22 15:10:00,21.84,21.88,21.84,21.87,670700.0,17.6712,17.7035,17.6712,17.6955,670700.0
2010-02-22 15:20:00,21.87,21.87,21.85,21.85,166700.0,17.6955,17.6955,17.6793,17.6793,166700.0
2010-02-22 15:30:00,21.86,21.86,21.83,21.84,50800.0,17.6874,17.6874,17.6631,17.6712,50800.0
2010-02-22 15:40:00,21.83,21.84,21.77,21.77,445100.0,17.6631,17.6712,17.6145,17.6145,445100.0
2010-02-22 15:50:00,21.78,21.8,21.76,21.79,720000.0,17.6226,17.6388,17.6065,17.6307,720000.0
2010-02-23 09:30:00,21.77,21.77,21.68,21.69,346900.0,17.6145,17.6145,17.5417,17.5498,346900.0
2010-02-23 09:40:00,21.69,21.75,21.69,21.73,466300.0,17.5498,17.5984,17.5498,17.5822,466300.0
2010-02-23 09:50:00,21.74,21.76,21.73,21.74,158500.0,17.5903,17.6065,17.5822,17.5903,158500.0
2010-02-23 10:00:00,21.74,21.75,21.61,21.62,1228600.0,17.5903,17.5984,17.4851,17.4932,1228600.0
2010-02-23 10:10:00,21.62,21.62,21.51,21.52,267500.0,17.4932,17.4932,17.4042,17.4123,267500.0
2010-02-23 10:20:00,21.53,21.54,21.51,21.53,115800.0,17.4204,17.4284,17.4042,17.4204,115800.0
2010-02-23 10:30:00,21.52,21.53,21.49,21.5,334300.0,17.4123,17.4204,17.388,17.3961,334300.0
2010-02-23 10:40:00,21.5,21.53,21.49,21.52,727100.0,17.3961,17.4204,17.388,17.4123,727100.0
2010-02-23 10:50:00,21.52,21.54,21.5,21.53,360200.0,17.4123,17.4284,17.3961,17.4204,360200.0
2010-02-23 11:00:00,21.53,21.55,21.5,21.51,211300.0,17.4204,17.4365,17.3961,17.4042,211300.0
2010-02-23 11:10:00,21.52,21.52,21.48,21.49,270500.0,17.4123,17.4123,17.3799,17.388,270500.0
2010-02-23 11:20:00,21.49,21.51,21.48,21.49,163700.0,17.388,17.4042,17.3799,17.388,163700.0
2010-02-23 11:30:00,21.49,21.52,21.48,21.51,213600.0,17.388,17.4123,17.3799,17.4042,213600.0
2010-02-23 11:40:00,21.51,21.51,21.49,21.51,72400.0,17.4042,17.4042,17.388,17.4042,72400.0
2010-02-23 11:50:00,21.52,21.52,21.49,21.5,95400.0,17.4123,17.4123,17.388,17.3961,95400.0
2010-02-23 12:00:00,21.5,21.5,21.47,21.48,160100.0,17.3961,17.3961,17.3718,17.3799,160100.0
2010-02-23 12:10:00,21.49,21.49,21.47,21.48,123600.0,17.388,17.388,17.3718,17.3799,123600.0
2010-02-23 12:20:00,21.48,21.48,21.42,21.43,247700.0,17.3799,17.3799,17.3313,17.3394,247700.0
2010-02-23 12:30:00,21.44,21.46,21.43,21.46,123000.0,17.3475,17.3637,17.3394,17.3637,123000.0
2010-02-23 12:40:00,21.45,21.46,21.42,21.45,342700.0,17.3556,17.3637,17.3313,17.3556,342700.0
2010-02-23 12:50:00,21.45,21.47,21.44,21.47,29100.0,17.3556,17.3718,17.3475,17.3718,29100.0
2010-02-23 13:00:00,21.47,21.48,21.44,21.45,33800.0,17.3718,17.3799,17.3475,17.3556,33800.0
2010-02-23 13:10:00,21.45,21.48,21.45,21.47,54300.0,17.3556,17.3799,17.3556,17.3718,54300.0
2010-02-23 13:20:00,21.47,21.5,21.46,21.5,47000.0,17.3718,17.3961,17.3637,17.3961,47000.0
2010-02-23 13:30:00,21.5,21.5,21.48,21.48,38900.0,17.3961,17.3961,17.3799,17.3799,38900.0
2010-02-23 13:40:00,21.49,21.5,21.45,21.48,181000.0,17.388,17.3961,17.3556,17.3799,181000.0
2010-02-23 13:50:00,21.49,21.5,21.47,21.49,287400.0,17.388,17.3961,17.3718,17.388,287400.0
2010-02-23 14:00:00,21.48,21.5,21.45,21.5,118800.0,17.3799,17.3961,17.3556,17.3961,118800.0
2010-02-23 14:10:00,21.5,21.54,21.5,21.51,429200.0,17.3961,17.4284,17.3961,17.4042,429200.0
2010-02-23 14:20:00,21.51,21.51,21.49,21.49,248700.0,17.4042,17.4042,17.388,17.388,248700.0
2010-02-23 14:30:00,21.5,21.52,21.47,21.52,109300.0,17.3961,17.4123,17.3718,17.4123,109300.0
2010-02-23 14:40:00,21.53,21.54,21.52,21.53,118300.0,17.4204,17.4284,17.4123,17.4204,118300.0
2010-02-23 14:50:00,21.53,21.57,21.52,21.55,104700.0,17.4204,17.4527,17.4123,17.4365,104700.0
2010-02-23 15:00:00,21.55,21.56,21.52,21.53,204300.0,17.4365,17.4446,17.4123,17.4204,204300.0
2010-02-23 15:10:00,21.53,21.58,21.52,21.58,105400.0,17.4204,17.4608,17.4123,17.4608,105400.0
2010-02-23 15:20:00,21.58,21.58,21.55,21.56,270600.0,17.4608,17.4608,17.4365,17.4446,270600.0
2010-02-23 15:30:00,21.56,21.56,21.53,21.56,277200.0,17.4446,17.4446,17.4204,17.4446,277200.0
2010-02-23 15:40:00,21.55,21.56,21.53,21.54,450000.0,17.4365,17.4446,17.4204,17.4284,450000.0
2010-02-23 15:50:00,21.53,21.54,21.5,21.52,1138700.0,17.4204,17.4284,17.3961,17.4123,1138700.0
2010-02-24 09:30:00,21.61,21.67,21.61,21.66,226000.0,17.4851,17.5336,17.4851,17.5255,226000.0
2010-02-24 09:40:00,21.66,21.71,21.65,21.7,273400.0,17.5255,17.566,17.5174,17.5579,273400.0
2010-02-24 09:50:00,21.71,21.74,21.71,21.72,141900.0,17.566,17.5903,17.566,17.5741,141900.0
2010-02-24 10:00:00,21.71,21.72,21.64,21.64,386100.0,17.566,17.5741,17.5094,17.5094,386100.0
2010-02-24 10:10:00,21.64,21.66,21.61,21.61,219700.0,17.5094,17.5255,17.4851,17.4851,219700.0
2010-02-24 10:20:00,21.61,21.63,21.59,21.62,121500.0,17.4851,17.5013,17.4689,17.4932,121500.0
2010-02-24 10:30:00,21.62,21.69,21.6,21.69,146200.0,17.4932,17.5498,17.477,17.5498,146200.0
2010-02-24 10:40:00,21.7,21.78,21.7,21.77,551100.0,17.5579,17.6226,17.5579,17.6145,551100.0
2010-02-24 10:50:00,21.78,21.78,21.75,21.75,237900.0,17.6226,17.6226,17.5984,17.5984,237900.0
2010-02-24 11:00:00,21.76,21.79,21.75,21.75,184800.0,17.6065,17.6307,17.5984,17.5984,184800.0
2010-02-24 11:10:00,21.76,21.77,21.71,21.72,174800.0,17.6065,17.6145,17.566,17.5741,174800.0
2010-02-24 11:20:00,21.73,21.73,21.7,21.72,122200.0,17.5822,17.5822,17.5579,17.5741,122200.0
2010-02-24 11:30:00,21.72,21.75,21.72,21.73,74700.0,17.5741,17.5984,17.5741,17.5822,74700.0
2010-02-24 11:40:00,21.73,21.74,21.71,21.73,68100.0,17.5822,17.5903,17.566,17.5822,68100.0
2010-02-24 11:50:00,21.73,21.75,21.72,21.74,64100.0,17.5822,17.5984,17.5741,17.5903,64100.0
2010-02-24 12:00:00,21.73,21.75,21.72,21.72,75600.0,17.5822,17.5984,17.5741,17.5741,75600.0
2010-02-24 12:10:00,21.72,21.75,21.71,21.74,40100.0,17.5741,17.5984,17.566,17.5903,40100.0
2010-02-24 12:20:00,21.74,21.76,21.73,21.74,77100.0,17.5903,17.6065,17.5822,17.5903,77100.0
2010-02-24 12:30:00,21.73,21.75,21.73,21.74,48500.0,17.5822,17.5984,17.5822,17.5903,48500.0
2010-02-24 12:40:00,21.74,21.76,21.73,21.75,30300.0,17.5903,17.6065,17.5822,17.5984,30300.0
2010-02-24 12:50:00,21.75,21.76,21.73,21.74,62800.0,17.5984,17.6065,17.5822,17.5903,62800.0
2010-02-24 13:00:00,21.74,21.75,21.73,21.73,45600.0,17.5903,17.5984,17.5822,17.5822,45600.0
2010-02-24 13:10:00,21.73,21.78,21.73,21.77,70600.0,17.5822,17.6226,17.5822,17.6145,70600.0
2010-02-24 13:20:00,21.77,21.78,21.6,21.75,86600.0,17.6145,17.6226,17.477,17.5984,86600.0
2010-02-24 13:30:00,21.76,21.78,21.75,21.76,75400.0,17.6065,17.6226,17.5984,17.6065,75400.0
2010-02-24 13:40:00,21.76,21.76,21.73,21.75,100800.0,17.6065,17.6065,17.5822,17.5984,100800.0
2010-02-24 13:50:00,21.75,21.77,21.74,21.77,164000.0,17.5984,17.6145,17.5903,17.6145,164000.0
2010-02-24 14:00:00,21.77,21.77,21.73,21.74,84700.0,17.6145,17.6145,17.5822,17.5903,84700.0
2010-02-24 14:10:00,21.74,21.75,21.72,21.73,121600.0,17.5903,17.5984,17.5741,17.5822,121600.0
2010-02-24 14:20:00,21.73,21.74,21.72,21.72,67400.0,17.5822,17.5903,17.5741,17.5741,67400.0
2010-02-24 14:30:00,21.72,21.73,21.67,21.67,236600.0,17.5741,17.5822,17.5336,17.5336,236600.0
2010-02-24 14:40:00,21.66,21.71,21.65,21.7,660100.0,17.5255,17.566,17.5174,17.5579,660100.0
2010-02-24 14:50:00,21.7,21.71,21.66,21.66,590900.0,17.5579,17.566,17.5255,17.5255,590900.0
2010-02-24 15:00:00,21.66,21.67,21.65,21.67,93000.0,17.5255,17.5336,17.5174,17.5336,93000.0
2010-02-24 15:10:00,21.66,21.69,21.66,21.67,80200.0,17.5255,17.5498,17.5255,17.5336,80200.0
2010-02-24 15:20:00,21.66,21.69,21.66,21.67,100400.0,17.5255,17.5498,17.5255,17.5336,100400.0
2010-02-24 15:30:00,21.66,21.7,21.65,21.7,207800.0,17.5255,17.5579,17.5174,17.5579,207800.0
2010-02-24 15:40:00,21.7,21.72,21.69,21.7,241700.0,17.5579,17.5741,17.5498,17.5579,241700.0
2010-02-24 15:50:00,21.7,21.73,21.7,21.72,952200.0,17.5579,17.5822,17.5579,17.5741,952200.0
2010-02-25 09:30:00,21.44,21.46,21.34,21.39,1143600.0,17.3475,17.3637,17.2666,17.3071,1143600.0
2010-02-25 09:40:00,21.4,21.4,21.3,21.33,360100.0,17.3152,17.3152,17.2343,17.2585,360100.0
2010-02-25 09:50:00,21.33,21.38,21.33,21.36,202400.0,17.2585,17.299,17.2585,17.2828,202400.0
2010-02-25 10:00:00,21.36,21.38,21.33,21.35,277600.0,17.2828,17.299,17.2585,17.2747,277600.0
2010-02-25 10:10:00,21.35,21.4,21.35,21.38,230100.0,17.2747,17.3152,17.2747,17.299,230100.0
2010-02-25 10:20:00,21.38,21.41,21.36,21.39,262800.0,17.299,17.3233,17.2828,17.3071,262800.0
2010-02-25 10:30:00,21.4,21.4,21.37,21.38,157100.0,17.3152,17.3152,17.2909,17.299,157100.0
2010-02-25 10:40:00,21.37,21.39,21.36,21.38,188800.0,17.2909,17.3071,17.2828,17.299,188800.0
2010-02-25 10:50:00,21.39,21.4,21.36,21.37,130200.0,17.3071,17.3152,17.2828,17.2909,130200.0
2010-02-25 11:00:00,21.37,21.38,21.36,21.38,232900.0,17.2909,17.299,17.2828,17.299,232900.0
2010-02-25 11:10:00,21.39,21.4,21.36,21.37,209200.0,17.3071,17.3152,17.2828,17.2909,209200.0
2010-02-25 11:20:00,21.36,21.38,21.35,21.37,348500.0,17.2828,17.299,17.2747,17.2909,348500.0
2010-02-25 11:30:00,21.36,21.36,21.34,21.35,229100.0,17.2828,17.2828,17.2666,17.2747,229100.0
2010-02-25 11:40:00,21.34,21.37,21.34,21.35,347900.0,17.2666,17.2909,17.2666,17.2747,347900.0
2010-02-25 11:50:00,21.35,21.36,21.33,21.35,413300.0,17.2747,17.2828,17.2585,17.2747,413300.0
2010-02-25 12:00:00,21.34,21.38,21.34,21.38,223800.0,17.2666,17.299,17.2666,17.299,223800.0
2010-02-25 12:10:00,21.38,21.39,21.36,21.36,143900.0,17.299,17.3071,17.2828,17.2828,143900.0
2010-02-25 12:20:00,21.37,21.37,21.36,21.36,76800.0,17.2909,17.2909,17.2828,17.2828,76800.0
2010-02-25 12:30:00,21.37,21.39,21.36,21.39,92600.0,17.2909,17.3071,17.2828,17.3071,92600.0
2010-02-25 12:40:00,21.39,21.41,21.38,21.39,130500.0,17.3071,17.3233,17.299,17.3071,130500.0
2010-02-25 12:50:00,21.39,21.41,21.38,21.38,120400.0,17.3071,17.3233,17.299,17.299,120400.0
2010-02-25 13:00:00,21.38,21.4,21.37,21.38,168900.0,17.299,17.3152,17.2909,17.299,168900.0
2010-02-25 13:10:00,21.38,21.39,21.37,21.39,72800.0,17.299,17.3071,17.2909,17.3071,72800.0
2010-02-25 13:20:00,21.39,21.41,21.39,21.39,104300.0,17.3071,17.3233,17.3071,17.3071,104300.0
2010-02-25 13:30:00,21.39,21.4,21.38,21.4,93400.0,17.3071,17.3152,17.299,17.3152,93400.0
2010-02-25 13:40:00,21.4,21.46,21.39,21.46,217800.0,17.3152,17.3637,17.3071,17.3637,217800.0
2010-02-25 13:50:00,21.46,21.54,21.45,21.54,278900.0,17.3637,17.4284,17.3556,17.4284,278900.0
2010-02-25 14:00:00,21.55,21.59,21.55,21.55,447400.0,17.4365,17.4689,17.4365,17.4365,447400.0
2010-02-25 14:10:00,21.55,21.56,21.54,21.55,333500.0,17.4365,17.4446,17.4284,17.4365,333500.0
2010-02-25 14:20:00,21.55,21.59,21.54,21.55,261000.0,17.4365,17.4689,17.4284,17.4365,261000.0
2010-02-25 14:30:00,21.55,21.58,21.54,21.55,210600.0,17.4365,17.4608,17.4284,17.4365,210600.0
2010-02-25 14:40:00,21.55,21.59,21.54,21.55,287700.0,17.4365,17.4689,17.4284,17.4365,287700.0
2010-02-25 14:50:00,21.55,21.59,21.54,21.58,238100.0,17.4365,17.4689,17.4284,17.4608,238100.0
2010-02-25 15:00:00,21.58,21.66,21.57,21.65,207100.0,17.4608,17.5255,17.4527,17.5174,207100.0
2010-02-25 15:10:00,21.65,21.65,21.6,21.6,471200.0,17.5174,17.5174,17.477,17.477,471200.0
2010-02-25 15:20:00,21.6,21.65,21.59,21.65,493800.0,17.477,17.5174,17.4689,17.5174,493800.0
2010-02-25 15:30:00,21.65,21.68,21.63,21.65,470100.0,17.5174,17.5417,17.5013,17.5174,470100.0
2010-02-25 15:40:00,21.65,21.7,21.65,21.67,499700.0,17.5174,17.5579,17.5174,17.5336,499700.0
2010-02-25 15:50:00,21.67,21.67,21.62,21.66,1089100.0,17.5336,17.5336,17.4932,17.5255,1089100.0
2010-02-26 09:30:00,21.66,21.67,21.58,21.59,345400.0,17.5255,17.5336,17.4608,17.4689,345400.0
2010-02-26 09:40:00,21.59,21.65,21.56,21.64,383700.0,17.4689,17.5174,17.4446,17.5094,383700.0
2010-02-26 09:50:00,21.64,21.65,21.6,21.6,150600.0,17.5094,17.5174,17.477,17.477,150600.0
2010-02-26 10:00:00,21.6,21.63,21.56,21.61,312800.0,17.477,17.5013,17.4446,17.4851,312800.0
2010-02-26 10:10:00,21.61,21.69,21.61,21.69,257200.0,17.4851,17.5498,17.4851,17.5498,257200.0
2010-02-26 10:20:00,21.69,21.71,21.67,21.69,208800.0,17.5498,17.566,17.5336,17.5498,208800.0
2010-02-26 10:30:00,21.69,21.75,21.67,21.74,136600.0,17.5498,17.5984,17.5336,17.5903,136600.0
2010-02-26 10:40:00,21.73,21.74,21.68,21.69,242400.0,17.5822,17.5903,17.5417,17.5498,242400.0
2010-02-26 10:50:00,21.68,21.71,21.67,21.67,301700.0,17.5417,17.566,17.5336,17.5336,301700.0
2010-02-26 11:00:00,21.68,21.68,21.65,21.67,347300.0,17.5417,17.5417,17.5174,17.5336,347300.0
2010-02-26 11:10:00,21.68,21.71,21.67,21.69,77000.0,17.5417,17.566,17.5336,17.5498,77000.0
2010-02-26 11:20:00,21.68,21.71,21.68,21.69,86500.0,17.5417,17.566,17.5417,17.5498,86500.0
2010-02-26 11:30:00,21.69,21.72,21.69,21.72,80300.0,17.5498,17.5741,17.5498,17.5741,80300.0
2010-02-26 11:40:00,21.71,21.72,21.68,21.69,133800.0,17.566,17.5741,17.5417,17.5498,133800.0
2010-02-26 11:50:00,21.69,21.69,21.66,21.66,50200.0,17.5498,17.5498,17.5255,17.5255,50200.0
2010-02-26 12:00:00,21.67,21.68,21.66,21.67,79300.0,17.5336,17.5417,17.5255,17.5336,79300.0
2010-02-26 12:10:00,21.65,21.66,21.64,21.66,127300.0,17.5174,17.5255,17.5094,17.5255,127300.0
2010-02-26 12:20:00,21.65,21.66,21.65,21.66,37000.0,17.5174,17.5255,17.5174,17.5255,37000.0
2010-02-26 12:30:00,21.66,21.67,21.64,21.66,76600.0,17.5255,17.5336,17.5094,17.5255,76600.0
2010-02-26 12:40:00,21.66,21.68,21.65,21.66,147300.0,17.5255,17.5417,17.5174,17.5255,147300.0
2010-02-26 12:50:00,21.65,21.66,21.63,21.66,144900.0,17.5174,17.5255,17.5013,17.5255,144900.0
2010-02-26 13:00:00,21.67,21.68,21.65,21.65,58700.0,17.5336,17.5417,17.5174,17.5174,58700.0
2010-02-26 13:10:00,21.65,21.66,21.65,21.66,22100.0,17.5174,17.5255,17.5174,17.5255,22100.0
2010-02-26 13:20:00,21.65,21.68,21.65,21.68,44300.0,17.5174,17.5417,17.5174,17.5417,44300.0
2010-02-26 13:30:00,21.68,21.69,21.66,21.68,126400.0,17.5417,17.5498,17.5255,17.5417,126400.0
2010-02-26 13:40:00,21.68,21.69,21.67,21.69,27600.0,17.5417,17.5498,17.5336,17.5498,27600.0
2010-02-26 13:50:00,21.69,21.72,21.68,21.71,190600.0,17.5498,17.5741,17.5417,17.566,190600.0
2010-02-26 14:00:00,21.71,21.71,21.68,21.69,314600.0,17.566,17.566,17.5417,17.5498,314600.0
2010-02-26 14:10:00,21.7,21.7,21.69,21.69,235800.0,17.5579,17.5579,17.5498,17.5498,235800.0
2010-02-26 14:20:00,21.68,21.71,21.68,21.7,41400.0,17.5417,17.566,17.5417,17.5579,41400.0
2010-02-26 14:30:00,21.71,21.71,21.69,21.69,46400.0,17.566,17.566,17.5498,17.5498,46400.0
2010-02-26 14:40:00,21.69,21.71,21.69,21.71,162000.0,17.5498,17.566,17.5498,17.566,162000.0
2010-02-26 14:50:00,21.7,21.72,21.7,21.72,89700.0,17.5579,17.5741,17.5579,17.5741,89700.0
2010-02-26 15:00:00,21.72,21.72,21.69,21.7,193100.0,17.5741,17.5741,17.5498,17.5579,193100.0
2010-02-26 15:10:00,21.69,21.72,21.69,21.72,160300.0,17.5498,17.5741,17.5498,17.5741,160300.0
2010-02-26 15:20:00,21.71,21.73,21.71,21.71,298300.0,17.566,17.5822,17.566,17.566,298300.0
2010-02-26 15:30:00,21.71,21.72,21.69,21.71,510600.0,17.566,17.5741,17.5498,17.566,510600.0
2010-02-26 15:40:00,21.72,21.72,21.68,21.69,321700.0,17.5741,17.5741,17.5417,17.5498,321700.0
2010-02-26 15:50:00,21.69,21.73,21.68,21.68,1103800.0,17.5498,17.5822,17.5417,17.5417,1103800.0
2010-03-01 09:30:00,21.8,21.84,21.76,21.8,714000.0,17.6388,17.6712,17.6065,17.6388,714000.0
2010-03-01 09:40:00,21.81,21.84,21.8,21.83,578000.0,17.6469,17.6712,17.6388,17.6631,578000.0
2010-03-01 09:50:00,21.83,21.84,21.8,21.8,310700.0,17.6631,17.6712,17.6388,17.6388,310700.0
2010-03-01 10:00:00,21.8,21.89,21.78,21.89,384900.0,17.6388,17.7116,17.6226,17.7116,384900.0
2010-03-01 10:10:00,21.89,21.91,21.89,21.9,210900.0,17.7116,17.7278,17.7116,17.7197,210900.0
2010-03-01 10:20:00,21.88,21.89,21.85,21.86,127000.0,17.7035,17.7116,17.6793,17.6874,127000.0
2010-03-01 10:30:00,21.87,21.87,21.85,21.86,171200.0,17.6955,17.6955,17.6793,17.6874,171200.0
2010-03-01 10:40:00,21.87,21.92,21.87,21.92,52200.0,17.6955,17.7359,17.6955,17.7359,52200.0
2010-03-01 10:50:00,21.91,21.94,21.91,21.92,119700.0,17.7278,17.7521,17.7278,17.7359,119700.0
2010-03-01 11:00:00,21.92,21.95,21.92,21.95,77800.0,17.7359,17.7602,17.7359,17.7602,77800.0
2010-03-01 11:10:00,21.96,21.97,21.95,21.95,75900.0,17.7683,17.7764,17.7602,17.7602,75900.0
2010-03-01 11:20:00,21.95,21.96,21.93,21.94,192000.0,17.7602,17.7683,17.744,17.7521,192000.0
2010-03-01 11:30:00,21.94,21.96,21.94,21.95,92300.0,17.7521,17.7683,17.7521,17.7602,92300.0
2010-03-01 11:40:00,21.94,21.95,21.92,21.92,42100.0,17.7521,17.7602,17.7359,17.7359,42100.0
2010-03-01 11:50:00,21.93,21.94,21.92,21.93,132300.0,17.744,17.7521,17.7359,17.744,132300.0
2010-03-01 12:00:00,21.93,21.97,21.93,21.94,178000.0,17.744,17.7764,17.744,17.7521,178000.0
2010-03-01 12:10:00,21.95,21.95,21.93,21.94,29500.0,17.7602,17.7602,17.744,17.7521,29500.0
2010-03-01 12:20:00,21.95,21.95,21.93,21.94,52800.0,17.7602,17.7602,17.744,17.7521,52800.0
2010-03-01 12:30:00,21.94,21.94,21.92,21.94,38800.0,17.7521,17.7521,17.7359,17.7521,38800.0
2010-03-01 12:40:00,21.93,21.96,21.93,21.95,26300.0,17.744,17.7683,17.744,17.7602,26300.0
2010-03-01 12:50:00,21.95,21.95,21.91,21.91,69500.0,17.7602,17.7602,17.7278,17.7278,69500.0
2010-03-01 13:00:00,21.92,21.93,21.91,21.93,73900.0,17.7359,17.744,17.7278,17.744,73900.0
2010-03-01 13:10:00,21.93,21.94,21.92,21.93,36700.0,17.744,17.7521,17.7359,17.744,36700.0
2010-03-01 13:20:00,21.92,21.94,21.91,21.93,47800.0,17.7359,17.7521,17.7278,17.744,47800.0
2010-03-01 13:30:00,21.93,21.94,21.93,21.94,15500.0,17.744,17.7521,17.744,17.7521,15500.0
2010-03-01 13:40:00,21.94,21.95,21.93,21.95,45700.0,17.7521,17.7602,17.744,17.7602,45700.0
2010-03-01 13:50:00,21.95,21.96,21.94,21.95,53300.0,17.7602,17.7683,17.7521,17.7602,53300.0
2010-03-01 14:00:00,21.96,21.96,21.94,21.96,49100.0,17.7683,17.7683,17.7521,17.7683,49100.0
2010-03-01 14:10:00,21.95,21.99,21.95,21.98,71900.0,17.7602,17.7925,17.7602,17.7845,71900.0
2010-03-01 14:20:00,21.98,21.98,21.96,21.97,34900.0,17.7845,17.7845,17.7683,17.7764,34900.0
2010-03-01 14:30:00,21.97,21.97,21.94,21.96,39900.0,17.7764,17.7764,17.7521,17.7683,39900.0
2010-03-01 14:40:00,21.95,21.96,21.94,21.95,68900.0,17.7602,17.7683,17.7521,17.7602,68900.0
2010-03-01 14:50:00,21.94,21.96,21.93,21.95,144000.0,17.7521,17.7683,17.744,17.7602,144000.0
2010-03-01 15:00:00,21.95,21.95,21.92,21.93,101700.0,17.7602,17.7602,17.7359,17.744,101700.0
2010-03-01 15:10:00,21.93,21.95,21.92,21.94,134000.0,17.744,17.7602,17.7359,17.7521,134000.0
2010-03-01 15:20:00,21.95,21.97,21.94,21.95,166400.0,17.7602,17.7764,17.7521,17.7602,166400.0
2010-03-01 15:30:00,21.95,21.97,21.95,21.96,141100.0,17.7602,17.7764,17.7602,17.7683,141100.0
2010-03-01 15:40:00,21.96,21.96,21.93,21.94,307800.0,17.7683,17.7683,17.744,17.7521,307800.0
2010-03-01 15:50:00,21.94,21.98,21.93,21.97,971300.0,17.7521,17.7845,17.744,17.7764,971300.0
2010-03-02 09:30:00,22.07,22.11,22.04,22.06,265500.0,17.8573,17.8896,17.833,17.8492,265500.0
2010-03-02 09:40:00,22.06,22.08,22.04,22.04,472300.0,17.8492,17.8654,17.833,17.833,472300.0
2010-03-02 09:50:00,22.05,22.07,22.02,22.06,408700.0,17.8411,17.8573,17.8168,17.8492,408700.0
2010-03-02 10:00:00,22.06,22.08,22.03,22.03,187200.0,17.8492,17.8654,17.8249,17.8249,187200.0
2010-03-02 10:10:00,22.03,22.03,21.97,22.01,274100.0,17.8249,17.8249,17.7764,17.8087,274100.0
2010-03-02 10:20:00,22.02,22.03,22.01,22.02,140400.0,17.8168,17.8249,17.8087,17.8168,140400.0
2010-03-02 10:30:00,22.03,22.05,22.02,22.04,122000.0,17.8249,17.8411,17.8168,17.833,122000.0
2010-03-02 10:40:00,22.05,22.06,22.04,22.05,52300.0,17.8411,17.8492,17.833,17.8411,52300.0
2010-03-02 10:50:00,22.05,22.05,22.03,22.03,64600.0,17.8411,17.8411,17.8249,17.8249,64600.0
2010-03-02 11:00:00,22.03,22.05,22.02,22.03,64100.0,17.8249,17.8411,17.8168,17.8249,64100.0
2010-03-02 11:10:00,22.03,22.05,22.02,22.03,87000.0,17.8249,17.8411,17.8168,17.8249,87000.0
2010-03-02 11:20:00,22.02,22.04,22.01,22.04,83000.0,17.8168,17.833,17.8087,17.833,83000.0
2010-03-02 11:30:00,22.04,22.06,22.01,22.06,121700.0,17.833,17.8492,17.8087,17.8492,121700.0
2010-03-02 11:40:00,22.06,22.07,22.04,22.04,59700.0,17.8492,17.8573,17.833,17.833,59700.0
2010-03-02 11:50:00,22.04,22.07,22.04,22.05,74800.0,17.833,17.8573,17.833,17.8411,74800.0
2010-03-02 12:00:00,22.05,22.05,22.02,22.02,109200.0,17.8411,17.8411,17.8168,17.8168,109200.0
2010-03-02 12:10:00,22.03,22.03,21.98,21.98,67200.0,17.8249,17.8249,17.7845,17.7845,67200.0
2010-03-02 12:20:00,21.98,21.99,21.98,21.98,64700.0,17.7845,17.7925,17.7845,17.7845,64700.0
2010-03-02 12:30:00,21.98,22.0,21.97,22.0,106000.0,17.7845,17.8006,17.7764,17.8006,106000.0
2010-03-02 12:40:00,22.0,22.01,21.99,22.01,44700.0,17.8006,17.8087,17.7925,17.8087,44700.0
2010-03-02 12:50:00,22.01,22.01,21.99,22.01,61000.0,17.8087,17.8087,17.7925,17.8087,61000.0
2010-03-02 13:00:00,22.01,22.03,22.01,22.02,138100.0,17.8087,17.8249,17.8087,17.8168,138100.0
2010-03-02 13:10:00,22.02,22.03,22.0,22.03,66300.0,17.8168,17.8249,17.8006,17.8249,66300.0
2010-03-02 13:20:00,22.03,22.03,22.01,22.03,56500.0,17.8249,17.8249,17.8087,17.8249,56500.0
2010-03-02 13:30:00,22.03,22.04,22.02,22.04,107400.0,17.8249,17.833,17.8168,17.833,107400.0
2010-03-02 13:40:00,22.04,22.06,22.04,22.05,54000.0,17.833,17.8492,17.833,17.8411,54000.0
2010-03-02 13:50:00,22.05,22.08,22.04,22.07,160100.0,17.8411,17.8654,17.833,17.8573,160100.0
2010-03-02 14:00:00,22.08,22.08,22.03,22.04,166000.0,17.8654,17.8654,17.8249,17.833,166000.0
2010-03-02 14:10:00,22.03,22.04,22.01,22.02,92900.0,17.8249,17.833,17.8087,17.8168,92900.0
2010-03-02 14:20:00,22.02,22.02,21.99,21.99,88500.0,17.8168,17.8168,17.7925,17.7925,88500.0
2010-03-02 14:30:00,21.99,22.01,21.98,22.01,183900.0,17.7925,17.8087,17.7845,17.8087,183900.0
2010-03-02 14:40:00,22.0,22.01,21.97,21.98,65600.0,17.8006,17.8087,17.7764,17.7845,65600.0
2010-03-02 14:50:00,21.99,21.99,21.92,21.93,206000.0,17.7925,17.7925,17.7359,17.744,206000.0
2010-03-02 15:00:00,21.93,21.95,21.92,21.94,323000.0,17.744,17.7602,17.7359,17.7521,323000.0
2010-03-02 15:10:00,21.94,21.96,21.92,21.93,329200.0,17.7521,17.7683,17.7359,17.744,329200.0
2010-03-02 15:20:00,21.93,21.93,21.88,21.89,201200.0,17.744,17.744,17.7035,17.7116,201200.0
2010-03-02 15:30:00,21.89,21.92,21.87,21.89,450000.0,17.7116,17.7359,17.6955,17.7116,450000.0
2010-03-02 15:40:00,21.88,21.91,21.88,21.91,300800.0,17.7035,17.7278,17.7035,17.7278,300800.0
2010-03-02 15:50:00,21.91,21.93,21.91,21.93,624600.0,17.7278,17.744,17.7278,17.744,624600.0
2010-03-03 09:30:00,22.0,22.01,21.95,21.97,249000.0,17.8006,17.8087,17.7602,17.7764,249000.0
2010-03-03 09:40:00,21.96,22.01,21.95,22.0,272600.0,17.7683,17.8087,17.7602,17.8006,272600.0
2010-03-03 09:50:00,22.01,22.05,22.0,22.01,292300.0,17.8087,17.8411,17.8006,17.8087,292300.0
2010-03-03 10:00:00,22.01,22.04,21.98,21.98,326600.0,17.8087,17.833,17.7845,17.7845,326600.0
2010-03-03 10:10:00,21.99,22.04,21.97,22.04,191600.0,17.7925,17.833,17.7764,17.833,191600.0
2010-03-03 10:20:00,22.03,22.04,22.0,22.0,202100.0,17.8249,17.833,17.8006,17.8006,202100.0
2010-03-03 10:30:00,22.0,22.04,21.99,22.03,147900.0,17.8006,17.833,17.7925,17.8249,147900.0
2010-03-03 10:40:00,22.03,22.03,22.0,22.02,205500.0,17.8249,17.8249,17.8006,17.8168,205500.0
2010-03-03 10:50:00,22.02,22.06,22.01,22.04,201800.0,17.8168,17.8492,17.8087,17.833,201800.0
2010-03-03 11:00:00,22.04,22.06,22.03,22.05,205900.0,17.833,17.8492,17.8249,17.8411,205900.0
2010-03-03 11:10:00,22.04,22.06,22.03,22.06,209200.0,17.833,17.8492,17.8249,17.8492,209200.0
2010-03-03 11:20:00,22.06,22.06,22.04,22.05,119400.0,17.8492,17.8492,17.833,17.8411,119400.0
2010-03-03 11:30:00,22.05,22.06,22.03,22.04,112600.0,17.8411,17.8492,17.8249,17.833,112600.0
2010-03-03 11:40:00,22.03,22.06,22.03,22.06,98600.0,17.8249,17.8492,17.8249,17.8492,98600.0
2010-03-03 11:50:00,22.06,22.06,22.04,22.06,96700.0,17.8492,17.8492,17.833,17.8492,96700.0
2010-03-03 12:00:00,22.05,22.05,22.02,22.03,105200.0,17.8411,17.8411,17.8168,17.8249,105200.0
2010-03-03 12:10:00,22.03,22.04,22.02,22.03,52800.0,17.8249,17.833,17.8168,17.8249,52800.0
2010-03-03 12:20:00,22.02,22.04,22.02,22.03,83500.0,17.8168,17.833,17.8168,17.8249,83500.0
2010-03-03 12:30:00,22.03,22.04,22.01,22.02,154900.0,17.8249,17.833,17.8087,17.8168,154900.0
2010-03-03 12:40:00,22.01,22.02,22.0,22.01,95800.0,17.8087,17.8168,17.8006,17.8087,95800.0
2010-03-03 12:50:00,22.01,22.01,21.99,22.0,177500.0,17.8087,17.8087,17.7925,17.8006,177500.0
2010-03-03 13:00:00,22.0,22.02,22.0,22.01,165000.0,17.8006,17.8168,17.8006,17.8087,165000.0
2010-03-03 13:10:00,22.01,22.03,21.99,22.03,116100.0,17.8087,17.8249,17.7925,17.8249,116100.0
2010-03-03 13:20:00,22.03,22.04,22.0,22.0,113700.0,17.8249,17.833,17.8006,17.8006,113700.0
2010-03-03 13:30:00,22.0,22.01,21.99,22.0,111400.0,17.8006,17.8087,17.7925,17.8006,111400.0
2010-03-03 13:40:00,22.0,22.02,22.0,22.02,149900.0,17.8006,17.8168,17.8006,17.8168,149900.0
2010-03-03 13:50:00,22.01,22.03,22.01,22.03,137900.0,17.8087,17.8249,17.8087,17.8249,137900.0
2010-03-03 14:00:00,22.03,22.03,22.02,22.02,86700.0,17.8249,17.8249,17.8168,17.8168,86700.0
2010-03-03 14:10:00,22.02,22.03,22.0,22.01,257500.0,17.8168,17.8249,17.8006,17.8087,257500.0
2010-03-03 14:20:00,22.0,22.0,21.95,21.97,394000.0,17.8006,17.8006,17.7602,17.7764,394000.0
2010-03-03 14:30:00,21.97,21.98,21.94,21.94,212200.0,17.7764,17.7845,17.7521,17.7521,212200.0
2010-03-03 14:40:00,21.95,21.96,21.89,21.9,244900.0,17.7602,17.7683,17.7116,17.7197,244900.0
2010-03-03 14:50:00,21.9,21.94,21.9,21.91,204400.0,17.7197,17.7521,17.7197,17.7278,204400.0
2010-03-03 15:00:00,21.9,21.95,21.89,21.94,385300.0,17.7197,17.7602,17.7116,17.7521,385300.0
2010-03-03 15:10:00,21.93,21.97,21.93,21.95,202500.0,17.744,17.7764,17.744,17.7602,202500.0
2010-03-03 15:20:00,21.95,21.96,21.93,21.94,257600.0,17.7602,17.7683,17.744,17.7521,257600.0
2010-03-03 15:30:00,21.93,21.98,21.93,21.96,216200.0,17.744,17.7845,17.744,17.7683,216200.0
2010-03-03 15:40:00,21.96,21.98,21.95,21.98,368500.0,17.7683,17.7845,17.7602,17.7845,368500.0
2010-03-03 15:50:00,21.98,21.98,21.93,21.93,985600.0,17.7845,17.7845,17.744,17.744,985600.0
2010-03-04 09:30:00,21.98,21.98,21.9,21.9,145100.0,17.7845,17.7845,17.7197,17.7197,145100.0
2010-03-04 09:40:00,21.91,21.97,21.9,21.95,115600.0,17.7278,17.7764,17.7197,17.7602,115600.0
2010-03-04 09:50:00,21.94,21.99,21.94,21.98,165400.0,17.7521,17.7925,17.7521,17.7845,165400.0
2010-03-04 10:00:00,21.97,21.97,21.94,21.94,241800.0,17.7764,17.7764,17.7521,17.7521,241800.0
2010-03-04 10:10:00,21.94,21.95,21.89,21.9,99200.0,17.7521,17.7602,17.7116,17.7197,99200.0
2010-03-04 10:20:00,21.9,21.93,21.87,21.92,115000.0,17.7197,17.744,17.6955,17.7359,115000.0
2010-03-04 10:30:00,21.91,21.92,21.84,21.85,357700.0,17.7278,17.7359,17.6712,17.6793,357700.0
2010-03-04 10:40:00,21.85,21.89,21.82,21.89,158900.0,17.6793,17.7116,17.655,17.7116,158900.0
2010-03-04 10:50:00,21.88,21.9,21.85,21.89,171300.0,17.7035,17.7197,17.6793,17.7116,171300.0
2010-03-04 11:00:00,21.89,21.91,21.88,21.9,35100.0,17.7116,17.7278,17.7035,17.7197,35100.0
2010-03-04 11:10:00,21.91,21.92,21.9,21.92,32000.0,17.7278,17.7359,17.7197,17.7359,32000.0
2010-03-04 11:20:00,21.92,21.93,21.91,21.92,34000.0,17.7359,17.744,17.7278,17.7359,34000.0
2010-03-04 11:30:00,21.93,21.93,21.9,21.9,53200.0,17.744,17.744,17.7197,17.7197,53200.0
2010-03-04 11:40:00,21.91,21.92,21.9,21.91,55700.0,17.7278,17.7359,17.7197,17.7278,55700.0
2010-03-04 11:50:00,21.91,21.95,21.9,21.93,38900.0,17.7278,17.7602,17.7197,17.744,38900.0
2010-03-04 12:00:00,21.94,21.94,21.91,21.92,51000.0,17.7521,17.7521,17.7278,17.7359,51000.0
2010-03-04 12:10:00,21.92,21.94,21.91,21.93,42000.0,17.7359,17.7521,17.7278,17.744,42000.0
2010-03-04 12:20:00,21.93,21.94,21.92,21.94,55500.0,17.744,17.7521,17.7359,17.7521,55500.0
2010-03-04 12:30:00,21.94,21.95,21.92,21.92,37300.0,17.7521,17.7602,17.7359,17.7359,37300.0
2010-03-04 12:40:00,21.93,21.94,21.92,21.93,30100.0,17.744,17.7521,17.7359,17.744,30100.0
2010-03-04 12:50:00,21.93,21.95,21.93,21.94,133200.0,17.744,17.7602,17.744,17.7521,133200.0
2010-03-04 13:00:00,21.95,21.96,21.94,21.95,30400.0,17.7602,17.7683,17.7521,17.7602,30400.0
2010-03-04 13:10:00,21.95,21.98,21.95,21.97,46000.0,17.7602,17.7845,17.7602,17.7764,46000.0
2010-03-04 13:20:00,21.97,21.97,21.95,21.96,34700.0,17.7764,17.7764,17.7602,17.7683,34700.0
2010-03-04 13:30:00,21.95,21.95,21.93,21.94,50100.0,17.7602,17.7602,17.744,17.7521,50100.0
2010-03-04 13:40:00,21.95,21.95,21.91,21.92,75500.0,17.7602,17.7602,17.7278,17.7359,75500.0
2010-03-04 13:50:00,21.93,21.95,21.93,21.95,62600.0,17.744,17.7602,17.744,17.7602,62600.0
2010-03-04 14:00:00,21.96,21.97,21.94,21.96,65600.0,17.7683,17.7764,17.7521,17.7683,65600.0
2010-03-04 14:10:00,21.97,21.98,21.95,21.98,42800.0,17.7764,17.7845,17.7602,17.7845,42800.0
2010-03-04 14:20:00,21.97,21.98,21.96,21.97,39800.0,17.7764,17.7845,17.7683,17.7764,39800.0
2010-03-04 14:30:00,21.98,22.0,21.96,21.99,66900.0,17.7845,17.8006,17.7683,17.7925,66900.0
2010-03-04 14:40:00,21.98,22.0,21.98,21.99,34200.0,17.7845,17.8006,17.7845,17.7925,34200.0
2010-03-04 14:50:00,21.99,22.0,21.98,21.98,42700.0,17.7925,17.8006,17.7845,17.7845,42700.0
2010-03-04 15:00:00,21.98,21.99,21.96,21.97,100100.0,17.7845,17.7925,17.7683,17.7764,100100.0
2010-03-04 15:10:00,21.98,21.98,21.96,21.98,36700.0,17.7845,17.7845,17.7683,17.7845,36700.0
2010-03-04 15:20:00,21.97,22.0,21.97,22.0,78200.0,17.7764,17.8006,17.7764,17.8006,78200.0
2010-03-04 15:30:00,22.01,22.02,22.0,22.0,91700.0,17.8087,17.8168,17.8006,17.8006,91700.0
2010-03-04 15:40:00,22.0,22.06,22.0,22.03,122200.0,17.8006,17.8492,17.8006,17.8249,122200.0
2010-03-04 15:50:00,22.04,22.04,22.02,22.03,334200.0,17.833,17.833,17.8168,17.8249,334200.0
2010-03-05 09:30:00,22.2,22.2,22.15,22.15,199500.0,17.9625,17.9625,17.922,17.922,199500.0
2010-03-05 09:40:00,22.15,22.18,22.12,22.18,159700.0,17.922,17.9463,17.8977,17.9463,159700.0
2010-03-05 09:50:00,22.18,22.2,22.17,22.19,289000.0,17.9463,17.9625,17.9382,17.9544,289000.0
2010-03-05 10:00:00,22.19,22.21,22.17,22.2,185200.0,17.9544,17.9706,17.9382,17.9625,185200.0
2010-03-05 10:10:00,22.2,22.27,22.2,22.24,156900.0,17.9625,18.0191,17.9625,17.9948,156900.0
2010-03-05 10:20:00,22.24,22.27,22.22,22.26,188200.0,17.9948,18.0191,17.9786,18.011,188200.0
2010-03-05 10:30:00,22.25,22.27,22.25,22.26,157800.0,18.0029,18.0191,18.0029,18.011,157800.0
2010-03-05 10:40:00,22.25,22.26,22.24,22.26,133700.0,18.0029,18.011,17.9948,18.011,133700.0
2010-03-05 10:50:00,22.25,22.27,22.25,22.26,91900.0,18.0029,18.0191,18.0029,18.011,91900.0
2010-03-05 11:00:00,22.25,22.27,22.25,22.27,247000.0,18.0029,18.0191,18.0029,18.0191,247000.0
2010-03-05 11:10:00,22.27,22.28,22.25,22.27,273400.0,18.0191,18.0272,18.0029,18.0191,273400.0
2010-03-05 11:20:00,22.27,22.27,22.24,22.26,118300.0,18.0191,18.0191,17.9948,18.011,118300.0
2010-03-05 11:30:00,22.26,22.26,22.24,22.25,75900.0,18.011,18.011,17.9948,18.0029,75900.0
2010-03-05 11:40:00,22.24,22.25,22.24,22.25,51600.0,17.9948,18.0029,17.9948,18.0029,51600.0
2010-03-05 11:50:00,22.24,22.25,22.24,22.25,23100.0,17.9948,18.0029,17.9948,18.0029,23100.0
2010-03-05 12:00:00,22.24,22.25,22.23,22.25,74500.0,17.9948,18.0029,17.9867,18.0029,74500.0
2010-03-05 12:10:00,22.24,22.25,22.23,22.24,47500.0,17.9948,18.0029,17.9867,17.9948,47500.0
2010-03-05 12:20:00,22.24,22.25,22.24,22.25,125500.0,17.9948,18.0029,17.9948,18.0029,125500.0
2010-03-05 12:30:00,22.25,22.26,22.24,22.25,115600.0,18.0029,18.011,17.9948,18.0029,115600.0
2010-03-05 12:40:00,22.25,22.26,22.25,22.25,23900.0,18.0029,18.011,18.0029,18.0029,23900.0
2010-03-05 12:50:00,22.25,22.27,22.25,22.26,36100.0,18.0029,18.0191,18.0029,18.011,36100.0
2010-03-05 13:00:00,22.27,22.28,22.26,22.28,33000.0,18.0191,18.0272,18.011,18.0272,33000.0
2010-03-05 13:10:00,22.27,22.29,22.27,22.29,32000.0,18.0191,18.0353,18.0191,18.0353,32000.0
2010-03-05 13:20:00,22.28,22.29,22.27,22.27,37400.0,18.0272,18.0353,18.0191,18.0191,37400.0
2010-03-05 13:30:00,22.27,22.29,22.26,22.26,52400.0,18.0191,18.0353,18.011,18.011,52400.0
2010-03-05 13:40:00,22.26,22.28,22.26,22.27,61400.0,18.011,18.0272,18.011,18.0191,61400.0
2010-03-05 13:50:00,22.28,22.28,22.26,22.28,81900.0,18.0272,18.0272,18.011,18.0272,81900.0
2010-03-05 14:00:00,22.27,22.29,22.26,22.28,59300.0,18.0191,18.0353,18.011,18.0272,59300.0
2010-03-05 14:10:00,22.28,22.28,22.26,22.26,58900.0,18.0272,18.0272,18.011,18.011,58900.0
2010-03-05 14:20:00,22.27,22.27,22.26,22.26,61800.0,18.0191,18.0191,18.011,18.011,61800.0
2010-03-05 14:30:00,22.27,22.28,22.26,22.27,81100.0,18.0191,18.0272,18.011,18.0191,81100.0
2010-03-05 14:40:00,22.27,22.32,22.27,22.3,229900.0,18.0191,18.0596,18.0191,18.0434,229900.0
2010-03-05 14:50:00,22.31,22.31,22.29,22.3,77200.0,18.0515,18.0515,18.0353,18.0434,77200.0
2010-03-05 15:00:00,22.3,22.34,22.3,22.33,183400.0,18.0434,18.0757,18.0434,18.0676,183400.0
2010-03-05 15:10:00,22.33,22.34,22.31,22.31,94700.0,18.0676,18.0757,18.0515,18.0515,94700.0
2010-03-05 15:20:00,22.31,22.32,22.27,22.29,211100.0,18.0515,18.0596,18.0191,18.0353,211100.0
2010-03-05 15:30:00,22.29,22.31,22.28,22.3,528200.0,18.0353,18.0515,18.0272,18.0434,528200.0
2010-03-05 15:40:00,22.3,22.31,22.28,22.31,757000.0,18.0434,18.0515,18.0272,18.0515,757000.0
2010-03-05 15:50:00,22.3,22.32,22.29,22.3,1157900.0,18.0434,18.0596,18.0353,18.0434,1157900.0
2010-03-08 09:30:00,22.35,22.37,22.32,22.34,373100.0,18.0838,18.1,18.0596,18.0757,373100.0
2010-03-08 09:40:00,22.34,22.37,22.33,22.33,174100.0,18.0757,18.1,18.0676,18.0676,174100.0
2010-03-08 09:50:00,22.33,22.36,22.32,22.33,614800.0,18.0676,18.0919,18.0596,18.0676,614800.0
2010-03-08 10:00:00,22.34,22.39,22.33,22.39,175900.0,18.0757,18.1162,18.0676,18.1162,175900.0
2010-03-08 10:10:00,22.38,22.41,22.38,22.41,109600.0,18.1081,18.1324,18.1081,18.1324,109600.0
2010-03-08 10:20:00,22.41,22.42,22.39,22.39,206100.0,18.1324,18.1405,18.1162,18.1162,206100.0
2010-03-08 10:30:00,22.39,22.41,22.37,22.41,120700.0,18.1162,18.1324,18.1,18.1324,120700.0
2010-03-08 10:40:00,22.41,22.42,22.39,22.42,123900.0,18.1324,18.1405,18.1162,18.1405,123900.0
2010-03-08 10:50:00,22.42,22.43,22.41,22.43,42100.0,18.1405,18.1486,18.1324,18.1486,42100.0
2010-03-08 11:00:00,22.43,22.43,22.41,22.43,34100.0,18.1486,18.1486,18.1324,18.1486,34100.0
2010-03-08 11:10:00,22.42,22.43,22.4,22.4,92500.0,18.1405,18.1486,18.1243,18.1243,92500.0
2010-03-08 11:20:00,22.4,22.4,22.36,22.4,1015000.0,18.1243,18.1243,18.0919,18.1243,1015000.0
2010-03-08 11:30:00,22.38,22.39,22.36,22.39,70200.0,18.1081,18.1162,18.0919,18.1162,70200.0
2010-03-08 11:40:00,22.39,22.39,22.38,22.38,29600.0,18.1162,18.1162,18.1081,18.1081,29600.0
2010-03-08 11:50:00,22.38,22.4,22.38,22.38,47800.0,18.1081,18.1243,18.1081,18.1081,47800.0
2010-03-08 12:00:00,22.38,22.39,22.37,22.39,74700.0,18.1081,18.1162,18.1,18.1162,74700.0
2010-03-08 12:10:00,22.38,22.4,22.38,22.4,61700.0,18.1081,18.1243,18.1081,18.1243,61700.0
2010-03-08 12:20:00,22.4,22.41,22.4,22.41,58800.0,18.1243,18.1324,18.1243,18.1324,58800.0
2010-03-08 12:30:00,22.41,22.41,22.4,22.4,45800.0,18.1324,18.1324,18.1243,18.1243,45800.0
2010-03-08 12:40:00,22.41,22.41,22.38,22.39,49600.0,18.1324,18.1324,18.1081,18.1162,49600.0
2010-03-08 12:50:00,22.4,22.42,22.39,22.42,67400.0,18.1243,18.1405,18.1162,18.1405,67400.0
2010-03-08 13:00:00,22.42,22.44,22.42,22.42,140400.0,18.1405,18.1567,18.1405,18.1405,140400.0
2010-03-08 13:10:00,22.42,22.43,22.42,22.42,14900.0,18.1405,18.1486,18.1405,18.1405,14900.0
2010-03-08 13:20:00,22.43,22.44,22.42,22.44,38700.0,18.1486,18.1567,18.1405,18.1567,38700.0
2010-03-08 13:30:00,22.44,22.45,22.43,22.45,42200.0,18.1567,18.1647,18.1486,18.1647,42200.0
2010-03-08 13:40:00,22.45,22.46,22.44,22.44,45300.0,18.1647,18.1728,18.1567,18.1567,45300.0
2010-03-08 13:50:00,22.44,22.45,22.44,22.45,67700.0,18.1567,18.1647,18.1567,18.1647,67700.0
2010-03-08 14:00:00,22.45,22.45,22.44,22.45,29000.0,18.1647,18.1647,18.1567,18.1647,29000.0
2010-03-08 14:10:00,22.44,22.45,22.43,22.44,31900.0,18.1567,18.1647,18.1486,18.1567,31900.0
2010-03-08 14:20:00,22.43,22.43,22.41,22.42,83700.0,18.1486,18.1486,18.1324,18.1405,83700.0
2010-03-08 14:30:00,22.42,22.43,22.42,22.43,67800.0,18.1405,18.1486,18.1405,18.1486,67800.0
2010-03-08 14:40:00,22.43,22.43,22.42,22.42,26300.0,18.1486,18.1486,18.1405,18.1405,26300.0
2010-03-08 14:50:00,22.42,22.44,22.41,22.42,66200.0,18.1405,18.1567,18.1324,18.1405,66200.0
2010-03-08 15:00:00,22.42,22.42,22.39,22.39,91400.0,18.1405,18.1405,18.1162,18.1162,91400.0
2010-03-08 15:10:00,22.4,22.41,22.39,22.41,115900.0,18.1243,18.1324,18.1162,18.1324,115900.0
2010-03-08 15:20:00,22.4,22.43,22.4,22.43,34100.0,18.1243,18.1486,18.1243,18.1486,34100.0
2010-03-08 15:30:00,22.43,22.45,22.42,22.45,104600.0,18.1486,18.1647,18.1405,18.1647,104600.0
2010-03-08 15:40:00,22.45,22.47,22.44,22.44,525400.0,18.1647,18.1809,18.1567,18.1567,525400.0
2010-03-08 15:50:00,22.44,22.45,22.41,22.41,561300.0,18.1567,18.1647,18.1324,18.1324,561300.0
2010-03-09 09:30:00,22.37,22.42,22.36,22.42,409100.0,18.1,18.1405,18.0919,18.1405,409100.0
2010-03-09 09:40:00,22.42,22.45,22.42,22.44,662700.0,18.1405,18.1647,18.1405,18.1567,662700.0
2010-03-09 09:50:00,22.44,22.45,22.43,22.44,220900.0,18.1567,18.1647,18.1486,18.1567,220900.0
2010-03-09 10:00:00,22.44,22.47,22.42,22.46,520200.0,18.1567,18.1809,18.1405,18.1728,520200.0
2010-03-09 10:10:00,22.46,22.48,22.45,22.47,290600.0,18.1728,18.189,18.1647,18.1809,290600.0
2010-03-09 10:20:00,22.48,22.49,22.47,22.47,620400.0,18.189,18.1971,18.1809,18.1809,620400.0
2010-03-09 10:30:00,22.47,22.51,22.46,22.5,339000.0,18.1809,18.2133,18.1728,18.2052,339000.0
2010-03-09 10:40:00,22.5,22.54,22.49,22.53,543000.0,18.2052,18.2376,18.1971,18.2295,543000.0
2010-03-09 10:50:00,22.53,22.57,22.52,22.55,502500.0,18.2295,18.2618,18.2214,18.2457,502500.0
2010-03-09 11:00:00,22.55,22.56,22.47,22.48,269400.0,18.2457,18.2537,18.1809,18.189,269400.0
2010-03-09 11:10:00,22.48,22.52,22.48,22.52,175600.0,18.189,18.2214,18.189,18.2214,175600.0
2010-03-09 11:20:00,22.52,22.54,22.52,22.54,107200.0,18.2214,18.2376,18.2214,18.2376,107200.0
2010-03-09 11:30:00,22.53,22.57,22.53,22.54,224600.0,18.2295,18.2618,18.2295,18.2376,224600.0
2010-03-09 11:40:00,22.54,22.55,22.52,22.55,482200.0,18.2376,18.2457,18.2214,18.2457,482200.0
2010-03-09 11:50:00,22.55,22.57,22.54,22.57,194700.0,18.2457,18.2618,18.2376,18.2618,194700.0
2010-03-09 12:00:00,22.57,22.58,22.56,22.57,210500.0,18.2618,18.2699,18.2537,18.2618,210500.0
2010-03-09 12:10:00,22.57,22.59,22.57,22.59,95400.0,18.2618,18.278,18.2618,18.278,95400.0
2010-03-09 12:20:00,22.59,22.62,22.59,22.62,97500.0,18.278,18.3023,18.278,18.3023,97500.0
2010-03-09 12:30:00,22.62,22.63,22.61,22.63,192600.0,18.3023,18.3104,18.2942,18.3104,192600.0
2010-03-09 12:40:00,22.63,22.63,22.61,22.62,279000.0,18.3104,18.3104,18.2942,18.3023,279000.0
2010-03-09 12:50:00,22.63,22.65,22.62,22.65,117600.0,18.3104,18.3266,18.3023,18.3266,117600.0
2010-03-09 13:00:00,22.65,22.66,22.63,22.64,143100.0,18.3266,18.3347,18.3104,18.3185,143100.0
2010-03-09 13:10:00,22.63,22.65,22.62,22.65,127900.0,18.3104,18.3266,18.3023,18.3266,127900.0
2010-03-09 13:20:00,22.65,22.66,22.64,22.66,61200.0,18.3266,18.3347,18.3185,18.3347,61200.0
2010-03-09 13:30:00,22.66,22.67,22.64,22.64,181000.0,18.3347,18.3427,18.3185,18.3185,181000.0
2010-03-09 13:40:00,22.64,22.65,22.62,22.64,217200.0,18.3185,18.3266,18.3023,18.3185,217200.0
2010-03-09 13:50:00,22.64,22.65,22.62,22.63,293400.0,18.3185,18.3266,18.3023,18.3104,293400.0
2010-03-09 14:00:00,22.63,22.64,22.62,22.63,571200.0,18.3104,18.3185,18.3023,18.3104,571200.0
2010-03-09 14:10:00,22.64,22.65,22.63,22.64,188000.0,18.3185,18.3266,18.3104,18.3185,188000.0
2010-03-09 14:20:00,22.64,22.65,22.63,22.65,196100.0,18.3185,18.3266,18.3104,18.3266,196100.0
2010-03-09 14:30:00,22.65,22.66,22.61,22.62,229100.0,18.3266,18.3347,18.2942,18.3023,229100.0
2010-03-09 14:40:00,22.61,22.62,22.59,22.59,190700.0,18.2942,18.3023,18.278,18.278,190700.0
2010-03-09 14:50:00,22.59,22.6,22.56,22.56,311500.0,18.278,18.2861,18.2537,18.2537,311500.0
2010-03-09 15:00:00,22.56,22.58,22.55,22.56,265200.0,18.2537,18.2699,18.2457,18.2537,265200.0
2010-03-09 15:10:00,22.57,22.57,22.5,22.51,391100.0,18.2618,18.2618,18.2052,18.2133,391100.0
2010-03-09 15:20:00,22.51,22.52,22.45,22.49,346600.0,18.2133,18.2214,18.1647,18.1971,346600.0
2010-03-09 15:30:00,22.48,22.53,22.48,22.53,321400.0,18.189,18.2295,18.189,18.2295,321400.0
2010-03-09 15:40:00,22.53,22.55,22.49,22.49,316700.0,18.2295,18.2457,18.1971,18.1971,316700.0
2010-03-09 15:50:00,22.49,22.54,22.49,22.53,954000.0,18.1971,18.2376,18.1971,18.2295,954000.0
2010-03-10 09:30:00,22.54,22.6,22.52,22.6,473500.0,18.2376,18.2861,18.2214,18.2861,473500.0
2010-03-10 09:40:00,22.61,22.62,22.59,22.6,139700.0,18.2942,18.3023,18.278,18.2861,139700.0
2010-03-10 09:50:00,22.6,22.6,22.57,22.6,93400.0,18.2861,18.2861,18.2618,18.2861,93400.0
2010-03-10 10:00:00,22.6,22.65,22.6,22.65,369900.0,18.2861,18.3266,18.2861,18.3266,369900.0
2010-03-10 10:10:00,22.65,22.67,22.62,22.63,390300.0,18.3266,18.3427,18.3023,18.3104,390300.0
2010-03-10 10:20:00,22.63,22.65,22.61,22.65,56100.0,18.3104,18.3266,18.2942,18.3266,56100.0
2010-03-10 10:30:00,22.66,22.7,22.66,22.7,308500.0,18.3347,18.367,18.3347,18.367,308500.0
2010-03-10 10:40:00,22.7,22.7,22.65,22.65,278700.0,18.367,18.367,18.3266,18.3266,278700.0
2010-03-10 10:50:00,22.66,22.67,22.65,22.66,149800.0,18.3347,18.3427,18.3266,18.3347,149800.0
2010-03-10 11:00:00,22.66,22.69,22.66,22.67,149900.0,18.3347,18.3589,18.3347,18.3427,149900.0
2010-03-10 11:10:00,22.67,22.69,22.66,22.69,157000.0,18.3427,18.3589,18.3347,18.3589,157000.0
2010-03-10 11:20:00,22.69,22.69,22.66,22.66,212200.0,18.3589,18.3589,18.3347,18.3347,212200.0
2010-03-10 11:30:00,22.67,22.69,22.66,22.66,261400.0,18.3427,18.3589,18.3347,18.3347,261400.0
2010-03-10 11:40:00,22.66,22.66,22.62,22.63,192400.0,18.3347,18.3347,18.3023,18.3104,192400.0
2010-03-10 11:50:00,22.63,22.67,22.63,22.67,128900.0,18.3104,18.3427,18.3104,18.3427,128900.0
2010-03-10 12:00:00,22.67,22.67,22.61,22.61,345900.0,18.3427,18.3427,18.2942,18.2942,345900.0
2010-03-10 12:10:00,22.61,22.62,22.59,22.6,188600.0,18.2942,18.3023,18.278,18.2861,188600.0
2010-03-10 12:20:00,22.61,22.62,22.58,22.58,181600.0,18.2942,18.3023,18.2699,18.2699,181600.0
2010-03-10 12:30:00,22.58,22.6,22.56,22.6,223100.0,18.2699,18.2861,18.2537,18.2861,223100.0
2010-03-10 12:40:00,22.6,22.63,22.6,22.63,179600.0,18.2861,18.3104,18.2861,18.3104,179600.0
2010-03-10 12:50:00,22.63,22.65,22.62,22.63,176400.0,18.3104,18.3266,18.3023,18.3104,176400.0
2010-03-10 13:00:00,22.63,22.64,22.61,22.62,152500.0,18.3104,18.3185,18.2942,18.3023,152500.0
2010-03-10 13:10:00,22.63,22.67,22.62,22.65,263700.0,18.3104,18.3427,18.3023,18.3266,263700.0
2010-03-10 13:20:00,22.66,22.66,22.64,22.64,129600.0,18.3347,18.3347,18.3185,18.3185,129600.0
2010-03-10 13:30:00,22.64,22.66,22.63,22.64,109500.0,18.3185,18.3347,18.3104,18.3185,109500.0
2010-03-10 13:40:00,22.65,22.67,22.64,22.65,233900.0,18.3266,18.3427,18.3185,18.3266,233900.0
2010-03-10 13:50:00,22.64,22.64,22.61,22.63,145500.0,18.3185,18.3185,18.2942,18.3104,145500.0
2010-03-10 14:00:00,22.62,22.66,22.6,22.66,254200.0,18.3023,18.3347,18.2861,18.3347,254200.0
2010-03-10 14:10:00,22.66,22.68,22.64,22.68,272300.0,18.3347,18.3508,18.3185,18.3508,272300.0
2010-03-10 14:20:00,22.68,22.68,22.66,22.67,278700.0,18.3508,18.3508,18.3347,18.3427,278700.0
2010-03-10 14:30:00,22.67,22.68,22.67,22.68,263700.0,18.3427,18.3508,18.3427,18.3508,263700.0
2010-03-10 14:40:00,22.68,22.7,22.67,22.7,319800.0,18.3508,18.367,18.3427,18.367,319800.0
2010-03-10 14:50:00,22.7,22.7,22.66,22.66,302300.0,18.367,18.367,18.3347,18.3347,302300.0
2010-03-10 15:00:00,22.66,22.7,22.66,22.69,305700.0,18.3347,18.367,18.3347,18.3589,305700.0
2010-03-10 15:10:00,22.7,22.72,22.69,22.7,293900.0,18.367,18.3832,18.3589,18.367,293900.0
2010-03-10 15:20:00,22.7,22.71,22.64,22.65,329700.0,18.367,18.3751,18.3185,18.3266,329700.0
2010-03-10 15:30:00,22.65,22.65,22.62,22.64,380800.0,18.3266,18.3266,18.3023,18.3185,380800.0
2010-03-10 15:40:00,22.64,22.67,22.63,22.65,518600.0,18.3185,18.3427,18.3104,18.3266,518600.0
2010-03-10 15:50:00,22.66,22.69,22.65,22.67,1542400.0,18.3347,18.3589,18.3266,18.3427,1542400.0
2010-03-11 09:30:00,22.62,22.63,22.58,22.59,204800.0,18.3023,18.3104,18.2699,18.278,204800.0
2010-03-11 09:40:00,22.59,22.66,22.59,22.63,135700.0,18.278,18.3347,18.278,18.3104,135700.0
2010-03-11 09:50:00,22.62,22.63,22.59,22.62,87900.0,18.3023,18.3104,18.278,18.3023,87900.0
2010-03-11 10:00:00,22.63,22.69,22.63,22.69,168200.0,18.3104,18.3589,18.3104,18.3589,168200.0
2010-03-11 10:10:00,22.69,22.69,22.65,22.67,108000.0,18.3589,18.3589,18.3266,18.3427,108000.0
2010-03-11 10:20:00,22.68,22.69,22.66,22.68,111600.0,18.3508,18.3589,18.3347,18.3508,111600.0
2010-03-11 10:30:00,22.69,22.69,22.67,22.69,47800.0,18.3589,18.3589,18.3427,18.3589,47800.0
2010-03-11 10:40:00,22.69,22.71,22.68,22.7,122700.0,18.3589,18.3751,18.3508,18.367,122700.0
2010-03-11 10:50:00,22.71,22.74,22.7,22.72,231500.0,18.3751,18.3994,18.367,18.3832,231500.0
2010-03-11 11:00:00,22.71,22.72,22.69,22.69,125100.0,18.3751,18.3832,18.3589,18.3589,125100.0
2010-03-11 11:10:00,22.69,22.7,22.68,22.69,84600.0,18.3589,18.367,18.3508,18.3589,84600.0
2010-03-11 11:20:00,22.69,22.7,22.68,22.68,85300.0,18.3589,18.367,18.3508,18.3508,85300.0
2010-03-11 11:30:00,22.69,22.69,22.67,22.67,43900.0,18.3589,18.3589,18.3427,18.3427,43900.0
2010-03-11 11:40:00,22.67,22.68,22.66,22.68,73000.0,18.3427,18.3508,18.3347,18.3508,73000.0
2010-03-11 11:50:00,22.67,22.69,22.67,22.68,62200.0,18.3427,18.3589,18.3427,18.3508,62200.0
2010-03-11 12:00:00,22.67,22.68,22.65,22.65,71900.0,18.3427,18.3508,18.3266,18.3266,71900.0
2010-03-11 12:10:00,22.66,22.66,22.62,22.63,326200.0,18.3347,18.3347,18.3023,18.3104,326200.0
2010-03-11 12:20:00,22.62,22.63,22.61,22.61,109500.0,18.3023,18.3104,18.2942,18.2942,109500.0
2010-03-11 12:30:00,22.61,22.63,22.61,22.62,62400.0,18.2942,18.3104,18.2942,18.3023,62400.0
2010-03-11 12:40:00,22.63,22.66,22.63,22.64,59700.0,18.3104,18.3347,18.3104,18.3185,59700.0
2010-03-11 12:50:00,22.64,22.67,22.64,22.67,73400.0,18.3185,18.3427,18.3185,18.3427,73400.0
2010-03-11 13:00:00,22.66,22.68,22.66,22.68,27700.0,18.3347,18.3508,18.3347,18.3508,27700.0
2010-03-11 13:10:00,22.68,22.68,22.65,22.66,38600.0,18.3508,18.3508,18.3266,18.3347,38600.0
2010-03-11 13:20:00,22.66,22.66,22.65,22.65,22600.0,18.3347,18.3347,18.3266,18.3266,22600.0
2010-03-11 13:30:00,22.66,22.68,22.65,22.66,204500.0,18.3347,18.3508,18.3266,18.3347,204500.0
2010-03-11 13:40:00,22.66,22.68,22.65,22.68,86600.0,18.3347,18.3508,18.3266,18.3508,86600.0
2010-03-11 13:50:00,22.67,22.68,22.64,22.65,74000.0,18.3427,18.3508,18.3185,18.3266,74000.0
2010-03-11 14:00:00,22.65,22.65,22.62,22.63,40000.0,18.3266,18.3266,18.3023,18.3104,40000.0
2010-03-11 14:10:00,22.63,22.66,22.62,22.64,76500.0,18.3104,18.3347,18.3023,18.3185,76500.0
2010-03-11 14:20:00,22.65,22.66,22.64,22.65,42500.0,18.3266,18.3347,18.3185,18.3266,42500.0
2010-03-11 14:30:00,22.65,22.66,22.63,22.66,128700.0,18.3266,18.3347,18.3104,18.3347,128700.0
2010-03-11 14:40:00,22.66,22.68,22.65,22.68,68800.0,18.3347,18.3508,18.3266,18.3508,68800.0
2010-03-11 14:50:00,22.68,22.68,22.66,22.67,53600.0,18.3508,18.3508,18.3347,18.3427,53600.0
2010-03-11 15:00:00,22.67,22.72,22.66,22.71,88200.0,18.3427,18.3832,18.3347,18.3751,88200.0
2010-03-11 15:10:00,22.72,22.74,22.71,22.73,258800.0,18.3832,18.3994,18.3751,18.3913,258800.0
2010-03-11 15:20:00,22.72,22.73,22.71,22.73,128900.0,18.3832,18.3913,18.3751,18.3913,128900.0
2010-03-11 15:30:00,22.73,22.73,22.7,22.7,276100.0,18.3913,18.3913,18.367,18.367,276100.0
2010-03-11 15:40:00,22.71,22.74,22.71,22.74,247100.0,18.3751,18.3994,18.3751,18.3994,247100.0
2010-03-11 15:50:00,22.73,22.76,22.73,22.75,536700.0,18.3913,18.4156,18.3913,18.4075,536700.0
2010-03-12 09:30:00,22.84,22.84,22.77,22.79,188800.0,18.4803,18.4803,18.4237,18.4398,188800.0
2010-03-12 09:40:00,22.79,22.83,22.76,22.83,420700.0,18.4398,18.4722,18.4156,18.4722,420700.0
2010-03-12 09:50:00,22.83,22.85,22.79,22.81,358400.0,18.4722,18.4884,18.4398,18.456,358400.0
2010-03-12 10:00:00,22.81,22.81,22.71,22.73,336100.0,18.456,18.456,18.3751,18.3913,336100.0
2010-03-12 10:10:00,22.74,22.74,22.69,22.7,338400.0,18.3994,18.3994,18.3589,18.367,338400.0
2010-03-12 10:20:00,22.69,22.73,22.69,22.72,174700.0,18.3589,18.3913,18.3589,18.3832,174700.0
2010-03-12 10:30:00,22.72,22.74,22.69,22.73,119200.0,18.3832,18.3994,18.3589,18.3913,119200.0
2010-03-12 10:40:00,22.74,22.74,22.7,22.71,82500.0,18.3994,18.3994,18.367,18.3751,82500.0
2010-03-12 10:50:00,22.72,22.74,22.71,22.73,54200.0,18.3832,18.3994,18.3751,18.3913,54200.0
2010-03-12 11:00:00,22.72,22.74,22.71,22.74,93600.0,18.3832,18.3994,18.3751,18.3994,93600.0
2010-03-12 11:10:00,22.75,22.78,22.74,22.78,767300.0,18.4075,18.4318,18.3994,18.4318,767300.0
2010-03-12 11:20:00,22.78,22.81,22.77,22.8,754300.0,18.4318,18.456,18.4237,18.4479,754300.0
2010-03-12 11:30:00,22.79,22.8,22.77,22.78,294800.0,18.4398,18.4479,18.4237,18.4318,294800.0
2010-03-12 11:40:00,22.79,22.8,22.77,22.78,263300.0,18.4398,18.4479,18.4237,18.4318,263300.0
2010-03-12 11:50:00,22.79,22.79,22.77,22.78,348700.0,18.4398,18.4398,18.4237,18.4318,348700.0
2010-03-12 12:00:00,22.78,22.79,22.76,22.77,43700.0,18.4318,18.4398,18.4156,18.4237,43700.0
2010-03-12 12:10:00,22.78,22.79,22.77,22.77,21600.0,18.4318,18.4398,18.4237,18.4237,21600.0
2010-03-12 12:20:00,22.78,22.79,22.77,22.78,46200.0,18.4318,18.4398,18.4237,18.4318,46200.0
2010-03-12 12:30:00,22.78,22.78,22.74,22.75,60900.0,18.4318,18.4318,18.3994,18.4075,60900.0
2010-03-12 12:40:00,22.75,22.77,22.75,22.77,90700.0,18.4075,18.4237,18.4075,18.4237,90700.0
2010-03-12 12:50:00,22.77,22.78,22.75,22.77,157100.0,18.4237,18.4318,18.4075,18.4237,157100.0
2010-03-12 13:00:00,22.77,22.77,22.76,22.77,67900.0,18.4237,18.4237,18.4156,18.4237,67900.0
2010-03-12 13:10:00,22.77,22.78,22.76,22.77,84200.0,18.4237,18.4318,18.4156,18.4237,84200.0
2010-03-12 13:20:00,22.77,22.78,22.76,22.76,42800.0,18.4237,18.4318,18.4156,18.4156,42800.0
2010-03-12 13:30:00,22.76,22.78,22.76,22.77,44600.0,18.4156,18.4318,18.4156,18.4237,44600.0
2010-03-12 13:40:00,22.77,22.78,22.76,22.77,84800.0,18.4237,18.4318,18.4156,18.4237,84800.0
2010-03-12 13:50:00,22.77,22.78,22.75,22.78,37800.0,18.4237,18.4318,18.4075,18.4318,37800.0
2010-03-12 14:00:00,22.78,22.79,22.77,22.79,44100.0,18.4318,18.4398,18.4237,18.4398,44100.0
2010-03-12 14:10:00,22.79,22.79,22.77,22.78,52800.0,18.4398,18.4398,18.4237,18.4318,52800.0
2010-03-12 14:20:00,22.78,22.78,22.75,22.77,45700.0,18.4318,18.4318,18.4075,18.4237,45700.0
2010-03-12 14:30:00,22.77,22.77,22.76,22.76,40500.0,18.4237,18.4237,18.4156,18.4156,40500.0
2010-03-12 14:40:00,22.76,22.77,22.75,22.76,117500.0,18.4156,18.4237,18.4075,18.4156,117500.0
2010-03-12 14:50:00,22.77,22.79,22.76,22.78,128100.0,18.4237,18.4398,18.4156,18.4318,128100.0
2010-03-12 15:00:00,22.77,22.78,22.76,22.77,161000.0,18.4237,18.4318,18.4156,18.4237,161000.0
2010-03-12 15:10:00,22.78,22.78,22.74,22.74,96500.0,18.4318,18.4318,18.3994,18.3994,96500.0
2010-03-12 15:20:00,22.74,22.76,22.73,22.75,222100.0,18.3994,18.4156,18.3913,18.4075,222100.0
2010-03-12 15:30:00,22.74,22.77,22.74,22.77,160900.0,18.3994,18.4237,18.3994,18.4237,160900.0
2010-03-12 15:40:00,22.76,22.79,22.76,22.79,210000.0,18.4156,18.4398,18.4156,18.4398,210000.0
2010-03-12 15:50:00,22.78,22.79,22.76,22.77,520300.0,18.4318,18.4398,18.4156,18.4237,520300.0
2010-03-15 09:30:00,22.67,22.7,22.65,22.69,123100.0,18.3427,18.367,18.3266,18.3589,123100.0
2010-03-15 09:40:00,22.69,22.75,22.68,22.75,106700.0,18.3589,18.4075,18.3508,18.4075,106700.0
2010-03-15 09:50:00,22.75,22.76,22.66,22.66,163000.0,18.4075,18.4156,18.3347,18.3347,163000.0
2010-03-15 10:00:00,22.66,22.68,22.64,22.68,33700.0,18.3347,18.3508,18.3185,18.3508,33700.0
2010-03-15 10:10:00,22.68,22.68,22.65,22.68,143500.0,18.3508,18.3508,18.3266,18.3508,143500.0
2010-03-15 10:20:00,22.68,22.72,22.68,22.7,103300.0,18.3508,18.3832,18.3508,18.367,103300.0
2010-03-15 10:30:00,22.7,22.71,22.68,22.7,131500.0,18.367,18.3751,18.3508,18.367,131500.0
2010-03-15 10:40:00,22.69,22.7,22.65,22.65,77900.0,18.3589,18.367,18.3266,18.3266,77900.0
2010-03-15 10:50:00,22.65,22.67,22.64,22.65,99700.0,18.3266,18.3427,18.3185,18.3266,99700.0
2010-03-15 11:00:00,22.65,22.66,22.6,22.61,132400.0,18.3266,18.3347,18.2861,18.2942,132400.0
2010-03-15 11:10:00,22.61,22.62,22.56,22.59,127800.0,18.2942,18.3023,18.2537,18.278,127800.0
2010-03-15 11:20:00,22.59,22.64,22.58,22.61,230100.0,18.278,18.3185,18.2699,18.2942,230100.0
2010-03-15 11:30:00,22.6,22.61,22.58,22.6,153300.0,18.2861,18.2942,18.2699,18.2861,153300.0
2010-03-15 11:40:00,22.61,22.62,22.59,22.61,85100.0,18.2942,18.3023,18.278,18.2942,85100.0
2010-03-15 11:50:00,22.61,22.61,22.59,22.61,124200.0,18.2942,18.2942,18.278,18.2942,124200.0
2010-03-15 12:00:00,22.61,22.61,22.58,22.61,109100.0,18.2942,18.2942,18.2699,18.2942,109100.0
2010-03-15 12:10:00,22.61,22.62,22.59,22.61,91900.0,18.2942,18.3023,18.278,18.2942,91900.0
2010-03-15 12:20:00,22.61,22.63,22.6,22.61,109500.0,18.2942,18.3104,18.2861,18.2942,109500.0
2010-03-15 12:30:00,22.62,22.62,22.59,22.61,103000.0,18.3023,18.3023,18.278,18.2942,103000.0
2010-03-15 12:40:00,22.61,22.64,22.61,22.62,103400.0,18.2942,18.3185,18.2942,18.3023,103400.0
2010-03-15 12:50:00,22.62,22.64,22.61,22.62,76900.0,18.3023,18.3185,18.2942,18.3023,76900.0
2010-03-15 13:00:00,22.62,22.63,22.61,22.63,202100.0,18.3023,18.3104,18.2942,18.3104,202100.0
2010-03-15 13:10:00,22.63,22.63,22.61,22.61,70200.0,18.3104,18.3104,18.2942,18.2942,70200.0
2010-03-15 13:20:00,22.62,22.63,22.61,22.62,81700.0,18.3023,18.3104,18.2942,18.3023,81700.0
2010-03-15 13:30:00,22.62,22.64,22.62,22.63,98700.0,18.3023,18.3185,18.3023,18.3104,98700.0
2010-03-15 13:40:00,22.63,22.64,22.62,22.64,50000.0,18.3104,18.3185,18.3023,18.3185,50000.0
2010-03-15 13:50:00,22.64,22.64,22.63,22.63,69400.0,18.3185,18.3185,18.3104,18.3104,69400.0
2010-03-15 14:00:00,22.63,22.64,22.6,22.62,92900.0,18.3104,18.3185,18.2861,18.3023,92900.0
2010-03-15 14:10:00,22.61,22.62,22.6,22.62,98600.0,18.2942,18.3023,18.2861,18.3023,98600.0
2010-03-15 14:20:00,22.62,22.62,22.61,22.62,45800.0,18.3023,18.3023,18.2942,18.3023,45800.0
2010-03-15 14:30:00,22.62,22.62,22.59,22.61,93500.0,18.3023,18.3023,18.278,18.2942,93500.0
2010-03-15 14:40:00,22.61,22.65,22.61,22.64,67000.0,18.2942,18.3266,18.2942,18.3185,67000.0
2010-03-15 14:50:00,22.64,22.66,22.63,22.65,79900.0,18.3185,18.3347,18.3104,18.3266,79900.0
2010-03-15 15:00:00,22.65,22.67,22.64,22.66,157400.0,18.3266,18.3427,18.3185,18.3347,157400.0
2010-03-15 15:10:00,22.65,22.68,22.65,22.68,175700.0,18.3266,18.3508,18.3266,18.3508,175700.0
2010-03-15 15:20:00,22.68,22.71,22.67,22.7,233600.0,18.3508,18.3751,18.3427,18.367,233600.0
2010-03-15 15:30:00,22.7,22.71,22.69,22.71,218800.0,18.367,18.3751,18.3589,18.3751,218800.0
2010-03-15 15:40:00,22.71,22.74,22.7,22.74,301700.0,18.3751,18.3994,18.367,18.3994,301700.0
2010-03-15 15:50:00,22.74,22.74,22.71,22.73,731200.0,18.3994,18.3994,18.3751,18.3913,731200.0
2010-03-16 09:30:00,22.73,22.79,22.72,22.77,383900.0,18.3913,18.4398,18.3832,18.4237,383900.0
2010-03-16 09:40:00,22.77,22.77,22.73,22.73,114700.0,18.4237,18.4237,18.3913,18.3913,114700.0
2010-03-16 09:50:00,22.74,22.74,22.71,22.74,48400.0,18.3994,18.3994,18.3751,18.3994,48400.0
2010-03-16 10:00:00,22.74,22.76,22.74,22.76,107800.0,18.3994,18.4156,18.3994,18.4156,107800.0
2010-03-16 10:10:00,22.76,22.76,22.72,22.73,91300.0,18.4156,18.4156,18.3832,18.3913,91300.0
2010-03-16 10:20:00,22.72,22.76,22.71,22.76,138500.0,18.3832,18.4156,18.3751,18.4156,138500.0
2010-03-16 10:30:00,22.76,22.79,22.76,22.76,136600.0,18.4156,18.4398,18.4156,18.4156,136600.0
2010-03-16 10:40:00,22.76,22.79,22.75,22.78,106100.0,18.4156,18.4398,18.4075,18.4318,106100.0
2010-03-16 10:50:00,22.77,22.85,22.77,22.83,164500.0,18.4237,18.4884,18.4237,18.4722,164500.0
2010-03-16 11:00:00,22.84,22.91,22.83,22.84,145000.0,18.4803,18.5369,18.4722,18.4803,145000.0
2010-03-16 11:10:00,22.85,22.87,22.83,22.87,200200.0,18.4884,18.5046,18.4722,18.5046,200200.0
2010-03-16 11:20:00,22.87,22.88,22.87,22.88,51300.0,18.5046,18.5127,18.5046,18.5127,51300.0
2010-03-16 11:30:00,22.88,22.88,22.84,22.86,109000.0,18.5127,18.5127,18.4803,18.4965,109000.0
2010-03-16 11:40:00,22.86,22.87,22.85,22.86,130600.0,18.4965,18.5046,18.4884,18.4965,130600.0
2010-03-16 11:50:00,22.86,22.86,22.84,22.85,31700.0,18.4965,18.4965,18.4803,18.4884,31700.0
2010-03-16 12:00:00,22.85,22.85,22.83,22.84,26800.0,18.4884,18.4884,18.4722,18.4803,26800.0
2010-03-16 12:10:00,22.85,22.85,22.84,22.85,34400.0,18.4884,18.4884,18.4803,18.4884,34400.0
2010-03-16 12:20:00,22.85,22.85,22.84,22.85,54100.0,18.4884,18.4884,18.4803,18.4884,54100.0
2010-03-16 12:30:00,22.85,22.86,22.84,22.84,243400.0,18.4884,18.4965,18.4803,18.4803,243400.0
2010-03-16 12:40:00,22.85,22.85,22.83,22.84,102400.0,18.4884,18.4884,18.4722,18.4803,102400.0
2010-03-16 12:50:00,22.84,22.84,22.83,22.83,10100.0,18.4803,18.4803,18.4722,18.4722,10100.0
2010-03-16 13:00:00,22.84,22.85,22.83,22.85,61700.0,18.4803,18.4884,18.4722,18.4884,61700.0
2010-03-16 13:10:00,22.84,22.85,22.83,22.84,65400.0,18.4803,18.4884,18.4722,18.4803,65400.0
2010-03-16 13:20:00,22.83,22.84,22.82,22.83,42400.0,18.4722,18.4803,18.4641,18.4722,42400.0
2010-03-16 13:30:00,22.83,22.83,22.82,22.83,22800.0,18.4722,18.4722,18.4641,18.4722,22800.0
2010-03-16 13:40:00,22.82,22.84,22.82,22.82,76700.0,18.4641,18.4803,18.4641,18.4641,76700.0
2010-03-16 13:50:00,22.82,22.82,22.81,22.82,36400.0,18.4641,18.4641,18.456,18.4641,36400.0
2010-03-16 14:00:00,22.82,22.82,22.8,22.8,54100.0,18.4641,18.4641,18.4479,18.4479,54100.0
2010-03-16 14:10:00,22.8,22.86,22.79,22.85,269500.0,18.4479,18.4965,18.4398,18.4884,269500.0
2010-03-16 14:20:00,22.86,22.91,22.86,22.87,274200.0,18.4965,18.5369,18.4965,18.5046,274200.0
2010-03-16 14:30:00,22.88,22.88,22.8,22.8,98300.0,18.5127,18.5127,18.4479,18.4479,98300.0
2010-03-16 14:40:00,22.8,22.82,22.77,22.8,127200.0,18.4479,18.4641,18.4237,18.4479,127200.0
2010-03-16 14:50:00,22.8,22.85,22.78,22.84,101000.0,18.4479,18.4884,18.4318,18.4803,101000.0
2010-03-16 15:00:00,22.85,22.86,22.82,22.82,164400.0,18.4884,18.4965,18.4641,18.4641,164400.0
2010-03-16 15:10:00,22.83,22.86,22.82,22.85,128500.0,18.4722,18.4965,18.4641,18.4884,128500.0
2010-03-16 15:20:00,22.84,22.86,22.83,22.85,168000.0,18.4803,18.4965,18.4722,18.4884,168000.0
2010-03-16 15:30:00,22.85,22.88,22.83,22.87,326600.0,18.4884,18.5127,18.4722,18.5046,326600.0
2010-03-16 15:40:00,22.87,22.88,22.85,22.86,494500.0,18.5046,18.5127,18.4884,18.4965,494500.0
2010-03-16 15:50:00,22.86,22.89,22.85,22.88,1354500.0,18.4965,18.5208,18.4884,18.5127,1354500.0
2010-03-17 09:30:00,22.92,22.96,22.88,22.95,777800.0,18.545,18.5774,18.5127,18.5693,777800.0
2010-03-17 09:40:00,22.95,22.99,22.94,22.97,337800.0,18.5693,18.6017,18.5612,18.5855,337800.0
2010-03-17 09:50:00,22.98,23.0,22.95,23.0,280500.0,18.5936,18.6098,18.5693,18.6098,280500.0
2010-03-17 10:00:00,23.0,23.01,22.99,23.0,169900.0,18.6098,18.6179,18.6017,18.6098,169900.0
2010-03-17 10:10:00,23.0,23.01,22.99,23.01,289400.0,18.6098,18.6179,18.6017,18.6179,289400.0
2010-03-17 10:20:00,23.01,23.02,22.99,22.99,183600.0,18.6179,18.6259,18.6017,18.6017,183600.0
2010-03-17 10:30:00,22.99,23.01,22.99,22.99,168500.0,18.6017,18.6179,18.6017,18.6017,168500.0
2010-03-17 10:40:00,22.99,23.01,22.99,23.0,333500.0,18.6017,18.6179,18.6017,18.6098,333500.0
2010-03-17 10:50:00,23.0,23.02,22.99,23.01,422600.0,18.6098,18.6259,18.6017,18.6179,422600.0
2010-03-17 11:00:00,23.02,23.02,23.0,23.01,343100.0,18.6259,18.6259,18.6098,18.6179,343100.0
2010-03-17 11:10:00,23.0,23.03,23.0,23.03,297000.0,18.6098,18.634,18.6098,18.634,297000.0
2010-03-17 11:20:00,23.03,23.06,23.02,23.04,297300.0,18.634,18.6583,18.6259,18.6421,297300.0
2010-03-17 11:30:00,23.04,23.07,23.02,23.02,169200.0,18.6421,18.6664,18.6259,18.6259,169200.0
2010-03-17 11:40:00,23.02,23.04,23.01,23.02,171500.0,18.6259,18.6421,18.6179,18.6259,171500.0
2010-03-17 11:50:00,23.02,23.04,23.02,23.03,145600.0,18.6259,18.6421,18.6259,18.634,145600.0
2010-03-17 12:00:00,23.03,23.04,23.02,23.03,200800.0,18.634,18.6421,18.6259,18.634,200800.0
2010-03-17 12:10:00,23.04,23.04,23.02,23.03,164600.0,18.6421,18.6421,18.6259,18.634,164600.0
2010-03-17 12:20:00,23.04,23.04,23.02,23.03,77000.0,18.6421,18.6421,18.6259,18.634,77000.0
2010-03-17 12:30:00,23.02,23.03,23.02,23.02,169500.0,18.6259,18.634,18.6259,18.6259,169500.0
2010-03-17 12:40:00,23.03,23.03,23.02,23.02,89000.0,18.634,18.634,18.6259,18.6259,89000.0
2010-03-17 12:50:00,23.03,23.03,23.02,23.03,384500.0,18.634,18.634,18.6259,18.634,384500.0
2010-03-17 13:00:00,23.03,23.04,23.03,23.03,27900.0,18.634,18.6421,18.634,18.634,27900.0
2010-03-17 13:10:00,23.03,23.05,23.03,23.05,89700.0,18.634,18.6502,18.634,18.6502,89700.0
2010-03-17 13:20:00,23.05,23.06,23.04,23.06,161800.0,18.6502,18.6583,18.6421,18.6583,161800.0
2010-03-17 13:30:00,23.05,23.1,23.05,23.08,212700.0,18.6502,18.6907,18.6502,18.6745,212700.0
2010-03-17 13:40:00,23.08,23.09,23.06,23.06,118800.0,18.6745,18.6826,18.6583,18.6583,118800.0
2010-03-17 13:50:00,23.06,23.07,23.06,23.07,79600.0,18.6583,18.6664,18.6583,18.6664,79600.0
2010-03-17 14:00:00,23.07,23.07,23.06,23.07,81100.0,18.6664,18.6664,18.6583,18.6664,81100.0
2010-03-17 14:10:00,23.07,23.08,23.06,23.08,104000.0,18.6664,18.6745,18.6583,18.6745,104000.0
2010-03-17 14:20:00,23.08,23.08,23.05,23.05,105500.0,18.6745,18.6745,18.6502,18.6502,105500.0
2010-03-17 14:30:00,23.05,23.06,23.0,23.01,284400.0,18.6502,18.6583,18.6098,18.6179,284400.0
2010-03-17 14:40:00,23.0,23.01,22.99,23.01,206400.0,18.6098,18.6179,18.6017,18.6179,206400.0
2010-03-17 14:50:00,23.0,23.01,22.96,22.96,304300.0,18.6098,18.6179,18.5774,18.5774,304300.0
2010-03-17 15:00:00,22.95,22.98,22.95,22.97,163400.0,18.5693,18.5936,18.5693,18.5855,163400.0
2010-03-17 15:10:00,22.97,22.98,22.92,22.92,201600.0,18.5855,18.5936,18.545,18.545,201600.0
2010-03-17 15:20:00,22.92,22.95,22.91,22.95,192800.0,18.545,18.5693,18.5369,18.5693,192800.0
2010-03-17 15:30:00,22.95,22.96,22.91,22.94,385500.0,18.5693,18.5774,18.5369,18.5612,385500.0
2010-03-17 15:40:00,22.95,22.98,22.93,22.98,373200.0,18.5693,18.5936,18.5531,18.5936,373200.0
2010-03-17 15:50:00,22.98,22.98,22.95,22.97,888600.0,18.5936,18.5936,18.5693,18.5855,888600.0
2010-03-18 09:30:00,22.98,23.01,22.96,22.99,350100.0,18.5936,18.6179,18.5774,18.6017,350100.0
2010-03-18 09:40:00,22.98,22.99,22.96,22.99,191300.0,18.5936,18.6017,18.5774,18.6017,191300.0
2010-03-18 09:50:00,22.99,22.99,22.96,22.98,99300.0,18.6017,18.6017,18.5774,18.5936,99300.0
2010-03-18 10:00:00,22.99,23.01,22.96,22.96,117700.0,18.6017,18.6179,18.5774,18.5774,117700.0
2010-03-18 10:10:00,22.96,22.99,22.95,22.99,151000.0,18.5774,18.6017,18.5693,18.6017,151000.0
2010-03-18 10:20:00,22.98,23.0,22.95,22.95,126600.0,18.5936,18.6098,18.5693,18.5693,126600.0
2010-03-18 10:30:00,22.95,22.98,22.94,22.95,128200.0,18.5693,18.5936,18.5612,18.5693,128200.0
2010-03-18 10:40:00,22.95,22.98,22.94,22.97,50100.0,18.5693,18.5936,18.5612,18.5855,50100.0
2010-03-18 10:50:00,22.98,23.0,22.97,22.99,72000.0,18.5936,18.6098,18.5855,18.6017,72000.0
2010-03-18 11:00:00,23.0,23.02,22.99,23.02,120600.0,18.6098,18.6259,18.6017,18.6259,120600.0
2010-03-18 11:10:00,23.02,23.04,23.0,23.04,138300.0,18.6259,18.6421,18.6098,18.6421,138300.0
2010-03-18 11:20:00,23.03,23.04,23.02,23.02,141400.0,18.634,18.6421,18.6259,18.6259,141400.0
2010-03-18 11:30:00,23.03,23.03,23.0,23.01,91900.0,18.634,18.634,18.6098,18.6179,91900.0
2010-03-18 11:40:00,23.01,23.01,22.97,22.99,101300.0,18.6179,18.6179,18.5855,18.6017,101300.0
2010-03-18 11:50:00,22.99,22.99,22.97,22.97,63100.0,18.6017,18.6017,18.5855,18.5855,63100.0
2010-03-18 12:00:00,22.97,22.98,22.93,22.95,57800.0,18.5855,18.5936,18.5531,18.5693,57800.0
2010-03-18 12:10:00,22.96,22.98,22.95,22.98,46700.0,18.5774,18.5936,18.5693,18.5936,46700.0
2010-03-18 12:20:00,22.98,22.98,22.96,22.97,75100.0,18.5936,18.5936,18.5774,18.5855,75100.0
2010-03-18 12:30:00,22.98,22.98,22.96,22.96,49900.0,18.5936,18.5936,18.5774,18.5774,49900.0
2010-03-18 12:40:00,22.96,22.99,22.95,22.97,52600.0,18.5774,18.6017,18.5693,18.5855,52600.0
2010-03-18 12:50:00,22.97,22.98,22.96,22.97,56100.0,18.5855,18.5936,18.5774,18.5855,56100.0
2010-03-18 13:00:00,22.98,23.01,22.97,23.0,100000.0,18.5936,18.6179,18.5855,18.6098,100000.0
2010-03-18 13:10:00,23.01,23.02,22.99,22.99,167800.0,18.6179,18.6259,18.6017,18.6017,167800.0
2010-03-18 13:20:00,23.0,23.0,22.99,23.0,75500.0,18.6098,18.6098,18.6017,18.6098,75500.0
2010-03-18 13:30:00,23.0,23.02,23.0,23.01,45800.0,18.6098,18.6259,18.6098,18.6179,45800.0
2010-03-18 13:40:00,23.01,23.02,23.0,23.01,29500.0,18.6179,18.6259,18.6098,18.6179,29500.0
2010-03-18 13:50:00,23.0,23.01,22.99,23.01,45900.0,18.6098,18.6179,18.6017,18.6179,45900.0
2010-03-18 14:00:00,23.01,23.02,22.99,23.0,74900.0,18.6179,18.6259,18.6017,18.6098,74900.0
2010-03-18 14:10:00,23.0,23.01,22.99,22.99,44700.0,18.6098,18.6179,18.6017,18.6017,44700.0
2010-03-18 14:20:00,22.99,23.01,22.99,23.0,58400.0,18.6017,18.6179,18.6017,18.6098,58400.0
2010-03-18 14:30:00,23.01,23.04,23.01,23.01,101000.0,18.6179,18.6421,18.6179,18.6179,101000.0
2010-03-18 14:40:00,23.01,23.02,22.98,22.98,86600.0,18.6179,18.6259,18.5936,18.5936,86600.0
2010-03-18 14:50:00,22.98,23.02,22.98,23.02,100200.0,18.5936,18.6259,18.5936,18.6259,100200.0
2010-03-18 15:00:00,23.01,23.02,23.0,23.0,89000.0,18.6179,18.6259,18.6098,18.6098,89000.0
2010-03-18 15:10:00,23.01,23.01,22.99,23.01,104500.0,18.6179,18.6179,18.6017,18.6179,104500.0
2010-03-18 15:20:00,23.01,23.03,23.0,23.01,140900.0,18.6179,18.634,18.6098,18.6179,140900.0
2010-03-18 15:30:00,23.02,23.05,23.01,23.04,126700.0,18.6259,18.6502,18.6179,18.6421,126700.0
2010-03-18 15:40:00,23.03,23.04,23.01,23.04,200900.0,18.634,18.6421,18.6179,18.6421,200900.0
2010-03-18 15:50:00,23.03,23.04,23.01,23.01,495500.0,18.634,18.6421,18.6179,18.6179,495500.0
2010-03-19 09:30:00,23.02,23.03,22.86,22.97,254800.0,18.6857,18.6938,18.5558,18.6451,254800.0
2010-03-19 09:40:00,22.97,22.97,22.93,22.93,368100.0,18.6451,18.6451,18.6126,18.6126,368100.0
2010-03-19 09:50:00,22.92,22.94,22.91,22.93,152500.0,18.6045,18.6207,18.5964,18.6126,152500.0
2010-03-19 10:00:00,22.93,22.93,22.86,22.87,345800.0,18.6126,18.6126,18.5558,18.5639,345800.0
2010-03-19 10:10:00,22.87,22.88,22.83,22.86,312000.0,18.5639,18.572,18.5315,18.5558,312000.0
2010-03-19 10:20:00,22.86,22.86,22.81,22.82,370200.0,18.5558,18.5558,18.5152,18.5233,370200.0
2010-03-19 10:30:00,22.82,22.83,22.78,22.83,279700.0,18.5233,18.5315,18.4909,18.5315,279700.0
2010-03-19 10:40:00,22.83,22.85,22.81,22.85,214500.0,18.5315,18.5477,18.5152,18.5477,214500.0
2010-03-19 10:50:00,22.84,22.85,22.8,22.8,144600.0,18.5396,18.5477,18.5071,18.5071,144600.0
2010-03-19 11:00:00,22.8,22.81,22.78,22.8,178600.0,18.5071,18.5152,18.4909,18.5071,178600.0
2010-03-19 11:10:00,22.8,22.8,22.73,22.74,281800.0,18.5071,18.5071,18.4503,18.4584,281800.0
2010-03-19 11:20:00,22.75,22.77,22.74,22.75,147900.0,18.4665,18.4828,18.4584,18.4665,147900.0
2010-03-19 11:30:00,22.74,22.76,22.73,22.75,115100.0,18.4584,18.4746,18.4503,18.4665,115100.0
2010-03-19 11:40:00,22.75,22.77,22.75,22.77,136200.0,18.4665,18.4828,18.4665,18.4828,136200.0
2010-03-19 11:50:00,22.77,22.78,22.76,22.77,150000.0,18.4828,18.4909,18.4746,18.4828,150000.0
2010-03-19 12:00:00,22.77,22.8,22.77,22.79,193100.0,18.4828,18.5071,18.4828,18.499,193100.0
2010-03-19 12:10:00,22.78,22.79,22.74,22.74,128200.0,18.4909,18.499,18.4584,18.4584,128200.0
2010-03-19 12:20:00,22.75,22.79,22.74,22.76,260900.0,18.4665,18.499,18.4584,18.4746,260900.0
2010-03-19 12:30:00,22.76,22.77,22.75,22.75,101000.0,18.4746,18.4828,18.4665,18.4665,101000.0
2010-03-19 12:40:00,22.75,22.77,22.74,22.74,112900.0,18.4665,18.4828,18.4584,18.4584,112900.0
2010-03-19 12:50:00,22.74,22.75,22.73,22.74,76800.0,18.4584,18.4665,18.4503,18.4584,76800.0
2010-03-19 13:00:00,22.75,22.77,22.74,22.75,85800.0,18.4665,18.4828,18.4584,18.4665,85800.0
2010-03-19 13:10:00,22.75,22.76,22.75,22.75,40000.0,18.4665,18.4746,18.4665,18.4665,40000.0
2010-03-19 13:20:00,22.75,22.78,22.75,22.77,144000.0,18.4665,18.4909,18.4665,18.4828,144000.0
2010-03-19 13:30:00,22.77,22.77,22.74,22.75,200400.0,18.4828,18.4828,18.4584,18.4665,200400.0
2010-03-19 13:40:00,22.76,22.76,22.74,22.75,98600.0,18.4746,18.4746,18.4584,18.4665,98600.0
2010-03-19 13:50:00,22.75,22.78,22.75,22.76,188300.0,18.4665,18.4909,18.4665,18.4746,188300.0
2010-03-19 14:00:00,22.77,22.79,22.76,22.78,91000.0,18.4828,18.499,18.4746,18.4909,91000.0
2010-03-19 14:10:00,22.78,22.79,22.77,22.77,108400.0,18.4909,18.499,18.4828,18.4828,108400.0
2010-03-19 14:20:00,22.78,22.81,22.77,22.79,116200.0,18.4909,18.5152,18.4828,18.499,116200.0
2010-03-19 14:30:00,22.79,22.8,22.77,22.77,60800.0,18.499,18.5071,18.4828,18.4828,60800.0
2010-03-19 14:40:00,22.77,22.79,22.76,22.78,108300.0,18.4828,18.499,18.4746,18.4909,108300.0
2010-03-19 14:50:00,22.79,22.79,22.76,22.76,74600.0,18.499,18.499,18.4746,18.4746,74600.0
2010-03-19 15:00:00,22.77,22.79,22.76,22.78,270700.0,18.4828,18.499,18.4746,18.4909,270700.0
2010-03-19 15:10:00,22.78,22.79,22.78,22.79,179900.0,18.4909,18.499,18.4909,18.499,179900.0
2010-03-19 15:20:00,22.79,22.79,22.76,22.76,224000.0,18.499,18.499,18.4746,18.4746,224000.0
2010-03-19 15:30:00,22.76,22.76,22.69,22.71,391700.0,18.4746,18.4746,18.4178,18.4341,391700.0
2010-03-19 15:40:00,22.71,22.77,22.69,22.76,451400.0,18.4341,18.4828,18.4178,18.4746,451400.0
2010-03-19 15:50:00,22.77,22.8,22.76,22.78,1450300.0,18.4828,18.5071,18.4746,18.4909,1450300.0
2010-03-22 09:30:00,22.68,22.74,22.66,22.74,430400.0,18.4097,18.4584,18.3935,18.4584,430400.0
2010-03-22 09:40:00,22.74,22.84,22.73,22.8,278900.0,18.4584,18.5396,18.4503,18.5071,278900.0
2010-03-22 09:50:00,22.81,22.86,22.8,22.84,330700.0,18.5152,18.5558,18.5071,18.5396,330700.0
2010-03-22 10:00:00,22.84,22.86,22.81,22.83,238000.0,18.5396,18.5558,18.5152,18.5315,238000.0
2010-03-22 10:10:00,22.83,22.84,22.81,22.82,143500.0,18.5315,18.5396,18.5152,18.5233,143500.0
2010-03-22 10:20:00,22.83,22.92,22.82,22.91,149200.0,18.5315,18.6045,18.5233,18.5964,149200.0
2010-03-22 10:30:00,22.92,22.93,22.88,22.9,87600.0,18.6045,18.6126,18.572,18.5883,87600.0
2010-03-22 10:40:00,22.9,22.92,22.89,22.91,32000.0,18.5883,18.6045,18.5802,18.5964,32000.0
2010-03-22 10:50:00,22.91,22.94,22.91,22.91,63700.0,18.5964,18.6207,18.5964,18.5964,63700.0
2010-03-22 11:00:00,22.91,22.96,22.91,22.95,421900.0,18.5964,18.637,18.5964,18.6289,421900.0
2010-03-22 11:10:00,22.94,22.96,22.91,22.91,59900.0,18.6207,18.637,18.5964,18.5964,59900.0
2010-03-22 11:20:00,22.91,22.93,22.91,22.92,31100.0,18.5964,18.6126,18.5964,18.6045,31100.0
2010-03-22 11:30:00,22.92,22.93,22.91,22.91,41500.0,18.6045,18.6126,18.5964,18.5964,41500.0
2010-03-22 11:40:00,22.91,22.94,22.9,22.93,36500.0,18.5964,18.6207,18.5883,18.6126,36500.0
2010-03-22 11:50:00,22.93,22.94,22.92,22.94,63600.0,18.6126,18.6207,18.6045,18.6207,63600.0
2010-03-22 12:00:00,22.93,22.94,22.9,22.92,62500.0,18.6126,18.6207,18.5883,18.6045,62500.0
2010-03-22 12:10:00,22.91,22.93,22.9,22.91,53000.0,18.5964,18.6126,18.5883,18.5964,53000.0
2010-03-22 12:20:00,22.9,22.94,22.9,22.94,429100.0,18.5883,18.6207,18.5883,18.6207,429100.0
2010-03-22 12:30:00,22.94,22.97,22.94,22.94,205400.0,18.6207,18.6451,18.6207,18.6207,205400.0
2010-03-22 12:40:00,22.95,22.95,22.94,22.95,76500.0,18.6289,18.6289,18.6207,18.6289,76500.0
2010-03-22 12:50:00,22.95,22.97,22.95,22.96,57500.0,18.6289,18.6451,18.6289,18.637,57500.0
2010-03-22 13:00:00,22.96,23.03,22.96,22.99,130300.0,18.637,18.6938,18.637,18.6613,130300.0
2010-03-22 13:10:00,22.99,23.01,22.99,23.0,42400.0,18.6613,18.6776,18.6613,18.6695,42400.0
2010-03-22 13:20:00,23.0,23.0,22.98,22.98,76800.0,18.6695,18.6695,18.6532,18.6532,76800.0
2010-03-22 13:30:00,22.98,22.99,22.97,22.97,217800.0,18.6532,18.6613,18.6451,18.6451,217800.0
2010-03-22 13:40:00,22.97,22.99,22.97,22.99,300300.0,18.6451,18.6613,18.6451,18.6613,300300.0
2010-03-22 13:50:00,22.98,22.99,22.96,22.97,80700.0,18.6532,18.6613,18.637,18.6451,80700.0
2010-03-22 14:00:00,22.96,22.97,22.95,22.97,296100.0,18.637,18.6451,18.6289,18.6451,296100.0
2010-03-22 14:10:00,22.96,23.0,22.95,22.98,140100.0,18.637,18.6695,18.6289,18.6532,140100.0
2010-03-22 14:20:00,22.97,23.0,22.97,22.99,59800.0,18.6451,18.6695,18.6451,18.6613,59800.0
2010-03-22 14:30:00,22.99,23.02,22.98,23.02,94200.0,18.6613,18.6857,18.6532,18.6857,94200.0
2010-03-22 14:40:00,23.02,23.05,23.02,23.04,798800.0,18.6857,18.71,18.6857,18.7019,798800.0
2010-03-22 14:50:00,23.04,23.06,23.02,23.02,182900.0,18.7019,18.7182,18.6857,18.6857,182900.0
2010-03-22 15:00:00,23.02,23.04,23.0,23.0,260400.0,18.6857,18.7019,18.6695,18.6695,260400.0
2010-03-22 15:10:00,23.0,23.04,23.0,23.02,230800.0,18.6695,18.7019,18.6695,18.6857,230800.0
2010-03-22 15:20:00,23.02,23.05,23.02,23.02,231500.0,18.6857,18.71,18.6857,18.6857,231500.0
2010-03-22 15:30:00,23.01,23.01,22.97,22.99,605800.0,18.6776,18.6776,18.6451,18.6613,605800.0
2010-03-22 15:40:00,22.99,23.01,22.99,23.0,307100.0,18.6613,18.6776,18.6613,18.6695,307100.0
2010-03-22 15:50:00,23.01,23.01,22.95,22.98,711400.0,18.6776,18.6776,18.6289,18.6532,711400.0
2010-03-23 09:30:00,23.04,23.05,22.96,22.99,269200.0,18.7019,18.71,18.637,18.6613,269200.0
2010-03-23 09:40:00,22.99,23.03,22.96,22.99,328400.0,18.6613,18.6938,18.637,18.6613,328400.0
2010-03-23 09:50:00,22.98,23.03,22.97,23.02,348900.0,18.6532,18.6938,18.6451,18.6857,348900.0
2010-03-23 10:00:00,23.02,23.06,22.99,23.04,253300.0,18.6857,18.7182,18.6613,18.7019,253300.0
2010-03-23 10:10:00,23.04,23.08,23.02,23.07,302700.0,18.7019,18.7344,18.6857,18.7263,302700.0
2010-03-23 10:20:00,23.06,23.09,23.05,23.07,171600.0,18.7182,18.7425,18.71,18.7263,171600.0
2010-03-23 10:30:00,23.07,23.08,23.03,23.04,131200.0,18.7263,18.7344,18.6938,18.7019,131200.0
2010-03-23 10:40:00,23.05,23.05,23.02,23.02,94800.0,18.71,18.71,18.6857,18.6857,94800.0
2010-03-23 10:50:00,23.02,23.05,22.97,22.98,86900.0,18.6857,18.71,18.6451,18.6532,86900.0
2010-03-23 11:00:00,22.99,22.99,22.94,22.97,114900.0,18.6613,18.6613,18.6207,18.6451,114900.0
2010-03-23 11:10:00,22.96,23.0,22.96,22.98,235200.0,18.637,18.6695,18.637,18.6532,235200.0
2010-03-23 11:20:00,22.98,23.01,22.96,22.99,84800.0,18.6532,18.6776,18.637,18.6613,84800.0
2010-03-23 11:30:00,22.99,23.01,22.98,23.0,63200.0,18.6613,18.6776,18.6532,18.6695,63200.0
2010-03-23 11:40:00,23.0,23.02,22.98,23.02,170100.0,18.6695,18.6857,18.6532,18.6857,170100.0
2010-03-23 11:50:00,23.01,23.03,23.01,23.03,67900.0,18.6776,18.6938,18.6776,18.6938,67900.0
2010-03-23 12:00:00,23.03,23.05,23.02,23.05,64100.0,18.6938,18.71,18.6857,18.71,64100.0
2010-03-23 12:10:00,23.04,23.07,23.04,23.04,39600.0,18.7019,18.7263,18.7019,18.7019,39600.0
2010-03-23 12:20:00,23.05,23.06,23.05,23.06,40600.0,18.71,18.7182,18.71,18.7182,40600.0
2010-03-23 12:30:00,23.06,23.06,23.03,23.04,63000.0,18.7182,18.7182,18.6938,18.7019,63000.0
2010-03-23 12:40:00,23.04,23.05,23.03,23.04,59500.0,18.7019,18.71,18.6938,18.7019,59500.0
2010-03-23 12:50:00,23.04,23.06,23.04,23.04,48300.0,18.7019,18.7182,18.7019,18.7019,48300.0
2010-03-23 13:00:00,23.05,23.08,23.05,23.07,53300.0,18.71,18.7344,18.71,18.7263,53300.0
2010-03-23 13:10:00,23.07,23.07,23.05,23.06,26800.0,18.7263,18.7263,18.71,18.7182,26800.0
2010-03-23 13:20:00,23.07,23.08,23.06,23.08,102000.0,18.7263,18.7344,18.7182,18.7344,102000.0
2010-03-23 13:30:00,23.08,23.08,23.06,23.06,24100.0,18.7344,18.7344,18.7182,18.7182,24100.0
2010-03-23 13:40:00,23.07,23.07,23.03,23.04,53300.0,18.7263,18.7263,18.6938,18.7019,53300.0
2010-03-23 13:50:00,23.04,23.06,23.03,23.03,55300.0,18.7019,18.7182,18.6938,18.6938,55300.0
2010-03-23 14:00:00,23.03,23.06,23.03,23.05,31000.0,18.6938,18.7182,18.6938,18.71,31000.0
2010-03-23 14:10:00,23.06,23.07,23.05,23.05,38300.0,18.7182,18.7263,18.71,18.71,38300.0
2010-03-23 14:20:00,23.06,23.09,23.05,23.09,32300.0,18.7182,18.7425,18.71,18.7425,32300.0
2010-03-23 14:30:00,23.08,23.09,23.07,23.08,187100.0,18.7344,18.7425,18.7263,18.7344,187100.0
2010-03-23 14:40:00,23.07,23.1,23.07,23.09,116100.0,18.7263,18.7506,18.7263,18.7425,116100.0
2010-03-23 14:50:00,23.09,23.1,23.07,23.09,46400.0,18.7425,18.7506,18.7263,18.7425,46400.0
2010-03-23 15:00:00,23.09,23.14,23.09,23.14,142200.0,18.7425,18.7831,18.7425,18.7831,142200.0
2010-03-23 15:10:00,23.13,23.18,23.12,23.17,475100.0,18.775,18.8156,18.7669,18.8074,475100.0
2010-03-23 15:20:00,23.17,23.19,23.16,23.19,155900.0,18.8074,18.8237,18.7993,18.8237,155900.0
2010-03-23 15:30:00,23.18,23.2,23.17,23.19,102300.0,18.8156,18.8318,18.8074,18.8237,102300.0
2010-03-23 15:40:00,23.2,23.2,23.17,23.19,396300.0,18.8318,18.8318,18.8074,18.8237,396300.0
2010-03-23 15:50:00,23.19,23.2,23.17,23.19,664600.0,18.8237,18.8318,18.8074,18.8237,664600.0
2010-03-24 09:30:00,23.07,23.13,23.05,23.08,709800.0,18.7263,18.775,18.71,18.7344,709800.0
2010-03-24 09:40:00,23.08,23.13,23.06,23.1,120900.0,18.7344,18.775,18.7182,18.7506,120900.0
2010-03-24 09:50:00,23.11,23.12,23.08,23.09,307900.0,18.7587,18.7669,18.7344,18.7425,307900.0
2010-03-24 10:00:00,23.09,23.11,23.05,23.11,279500.0,18.7425,18.7587,18.71,18.7587,279500.0
2010-03-24 10:10:00,23.11,23.14,23.11,23.11,288300.0,18.7587,18.7831,18.7587,18.7587,288300.0
2010-03-24 10:20:00,23.12,23.12,23.08,23.08,133500.0,18.7669,18.7669,18.7344,18.7344,133500.0
2010-03-24 10:30:00,23.08,23.12,23.07,23.1,171100.0,18.7344,18.7669,18.7263,18.7506,171100.0
2010-03-24 10:40:00,23.1,23.11,23.08,23.1,71500.0,18.7506,18.7587,18.7344,18.7506,71500.0
2010-03-24 10:50:00,23.1,23.12,23.09,23.09,112700.0,18.7506,18.7669,18.7425,18.7425,112700.0
2010-03-24 11:00:00,23.1,23.12,23.05,23.05,233300.0,18.7506,18.7669,18.71,18.71,233300.0
2010-03-24 11:10:00,23.06,23.07,23.0,23.02,239900.0,18.7182,18.7263,18.6695,18.6857,239900.0
2010-03-24 11:20:00,23.02,23.03,23.0,23.02,160000.0,18.6857,18.6938,18.6695,18.6857,160000.0
2010-03-24 11:30:00,23.02,23.04,23.02,23.02,98500.0,18.6857,18.7019,18.6857,18.6857,98500.0
2010-03-24 11:40:00,23.02,23.07,23.02,23.06,56100.0,18.6857,18.7263,18.6857,18.7182,56100.0
2010-03-24 11:50:00,23.06,23.07,23.05,23.07,58900.0,18.7182,18.7263,18.71,18.7263,58900.0
2010-03-24 12:00:00,23.08,23.09,23.07,23.08,76900.0,18.7344,18.7425,18.7263,18.7344,76900.0
2010-03-24 12:10:00,23.08,23.09,23.07,23.07,73700.0,18.7344,18.7425,18.7263,18.7263,73700.0
2010-03-24 12:20:00,23.07,23.08,23.06,23.07,63200.0,18.7263,18.7344,18.7182,18.7263,63200.0
2010-03-24 12:30:00,23.07,23.1,23.07,23.08,74900.0,18.7263,18.7506,18.7263,18.7344,74900.0
2010-03-24 12:40:00,23.08,23.1,23.08,23.1,42400.0,18.7344,18.7506,18.7344,18.7506,42400.0
2010-03-24 12:50:00,23.09,23.1,23.07,23.08,36000.0,18.7425,18.7506,18.7263,18.7344,36000.0
2010-03-24 13:00:00,23.07,23.08,23.03,23.05,84100.0,18.7263,18.7344,18.6938,18.71,84100.0
2010-03-24 13:10:00,23.04,23.06,23.02,23.02,56100.0,18.7019,18.7182,18.6857,18.6857,56100.0
2010-03-24 13:20:00,23.02,23.04,23.02,23.04,62200.0,18.6857,18.7019,18.6857,18.7019,62200.0
2010-03-24 13:30:00,23.05,23.07,23.04,23.05,40700.0,18.71,18.7263,18.7019,18.71,40700.0
2010-03-24 13:40:00,23.05,23.06,23.02,23.02,83900.0,18.71,18.7182,18.6857,18.6857,83900.0
2010-03-24 13:50:00,23.02,23.04,23.01,23.04,67600.0,18.6857,18.7019,18.6776,18.7019,67600.0
2010-03-24 14:00:00,23.05,23.06,23.03,23.05,66200.0,18.71,18.7182,18.6938,18.71,66200.0
2010-03-24 14:10:00,23.05,23.08,23.04,23.07,74000.0,18.71,18.7344,18.7019,18.7263,74000.0
2010-03-24 14:20:00,23.07,23.08,23.05,23.05,41900.0,18.7263,18.7344,18.71,18.71,41900.0
2010-03-24 14:30:00,23.05,23.07,23.03,23.04,83500.0,18.71,18.7263,18.6938,18.7019,83500.0
2010-03-24 14:40:00,23.04,23.06,23.03,23.05,121000.0,18.7019,18.7182,18.6938,18.71,121000.0
2010-03-24 14:50:00,23.05,23.06,23.03,23.05,41900.0,18.71,18.7182,18.6938,18.71,41900.0
2010-03-24 15:00:00,23.05,23.08,23.03,23.05,297100.0,18.71,18.7344,18.6938,18.71,297100.0
2010-03-24 15:10:00,23.05,23.06,23.02,23.06,164600.0,18.71,18.7182,18.6857,18.7182,164600.0
2010-03-24 15:20:00,23.06,23.07,23.04,23.05,150000.0,18.7182,18.7263,18.7019,18.71,150000.0
2010-03-24 15:30:00,23.05,23.1,23.05,23.08,153400.0,18.71,18.7506,18.71,18.7344,153400.0
2010-03-24 15:40:00,23.08,23.08,23.05,23.05,423400.0,18.7344,18.7344,18.71,18.71,423400.0
2010-03-24 15:50:00,23.06,23.06,23.04,23.05,326400.0,18.7182,18.7182,18.7019,18.71,326400.0
2010-03-25 09:30:00,23.22,23.28,23.22,23.25,783600.0,18.848,18.8967,18.848,18.8724,783600.0
2010-03-25 09:40:00,23.24,23.27,23.23,23.24,154200.0,18.8643,18.8886,18.8561,18.8643,154200.0
2010-03-25 09:50:00,23.23,23.27,23.22,23.25,176900.0,18.8561,18.8886,18.848,18.8724,176900.0
2010-03-25 10:00:00,23.25,23.27,23.2,23.23,465500.0,18.8724,18.8886,18.8318,18.8561,465500.0
2010-03-25 10:10:00,23.23,23.3,23.23,23.3,202600.0,18.8561,18.913,18.8561,18.913,202600.0
2010-03-25 10:20:00,23.3,23.3,23.26,23.26,112100.0,18.913,18.913,18.8805,18.8805,112100.0
2010-03-25 10:30:00,23.26,23.27,23.25,23.26,166300.0,18.8805,18.8886,18.8724,18.8805,166300.0
2010-03-25 10:40:00,23.27,23.28,23.24,23.26,83600.0,18.8886,18.8967,18.8643,18.8805,83600.0
2010-03-25 10:50:00,23.26,23.27,23.23,23.26,130000.0,18.8805,18.8886,18.8561,18.8805,130000.0
2010-03-25 11:00:00,23.26,23.3,23.26,23.3,76300.0,18.8805,18.913,18.8805,18.913,76300.0
2010-03-25 11:10:00,23.29,23.35,23.29,23.34,189600.0,18.9048,18.9536,18.9048,18.9454,189600.0
2010-03-25 11:20:00,23.34,23.36,23.34,23.34,73700.0,18.9454,18.9617,18.9454,18.9454,73700.0
2010-03-25 11:30:00,23.35,23.38,23.34,23.35,192500.0,18.9536,18.9779,18.9454,18.9536,192500.0
2010-03-25 11:40:00,23.35,23.36,23.35,23.35,88900.0,18.9536,18.9617,18.9536,18.9536,88900.0
2010-03-25 11:50:00,23.35,23.36,23.34,23.36,103100.0,18.9536,18.9617,18.9454,18.9617,103100.0
2010-03-25 12:00:00,23.36,23.36,23.34,23.34,68400.0,18.9617,18.9617,18.9454,18.9454,68400.0
2010-03-25 12:10:00,23.34,23.35,23.31,23.32,219100.0,18.9454,18.9536,18.9211,18.9292,219100.0
2010-03-25 12:20:00,23.32,23.32,23.31,23.32,69800.0,18.9292,18.9292,18.9211,18.9292,69800.0
2010-03-25 12:30:00,23.32,23.34,23.31,23.34,131100.0,18.9292,18.9454,18.9211,18.9454,131100.0
2010-03-25 12:40:00,23.34,23.37,23.33,23.36,89700.0,18.9454,18.9698,18.9373,18.9617,89700.0
2010-03-25 12:50:00,23.35,23.36,23.34,23.35,60600.0,18.9536,18.9617,18.9454,18.9536,60600.0
2010-03-25 13:00:00,23.36,23.36,23.33,23.36,62900.0,18.9617,18.9617,18.9373,18.9617,62900.0
2010-03-25 13:10:00,23.35,23.36,23.34,23.35,81600.0,18.9536,18.9617,18.9454,18.9536,81600.0
2010-03-25 13:20:00,23.34,23.36,23.33,23.35,113900.0,18.9454,18.9617,18.9373,18.9536,113900.0
2010-03-25 13:30:00,23.34,23.35,23.29,23.31,109300.0,18.9454,18.9536,18.9048,18.9211,109300.0
2010-03-25 13:40:00,23.3,23.3,23.26,23.26,146700.0,18.913,18.913,18.8805,18.8805,146700.0
2010-03-25 13:50:00,23.26,23.28,23.22,23.24,121600.0,18.8805,18.8967,18.848,18.8643,121600.0
2010-03-25 14:00:00,23.25,23.26,23.23,23.25,65500.0,18.8724,18.8805,18.8561,18.8724,65500.0
2010-03-25 14:10:00,23.25,23.26,23.23,23.26,130100.0,18.8724,18.8805,18.8561,18.8805,130100.0
2010-03-25 14:20:00,23.26,23.26,23.17,23.17,133900.0,18.8805,18.8805,18.8074,18.8074,133900.0
2010-03-25 14:30:00,23.17,23.21,23.16,23.21,94200.0,18.8074,18.8399,18.7993,18.8399,94200.0
2010-03-25 14:40:00,23.2,23.22,23.18,23.18,169200.0,18.8318,18.848,18.8156,18.8156,169200.0
2010-03-25 14:50:00,23.17,23.21,23.17,23.21,101800.0,18.8074,18.8399,18.8074,18.8399,101800.0
2010-03-25 15:00:00,23.21,23.27,23.2,23.26,185700.0,18.8399,18.8886,18.8318,18.8805,185700.0
2010-03-25 15:10:00,23.26,23.27,23.23,23.23,96300.0,18.8805,18.8886,18.8561,18.8561,96300.0
2010-03-25 15:20:00,23.23,23.24,23.2,23.2,151900.0,18.8561,18.8643,18.8318,18.8318,151900.0
2010-03-25 15:30:00,23.2,23.21,23.16,23.16,390900.0,18.8318,18.8399,18.7993,18.7993,390900.0
2010-03-25 15:40:00,23.17,23.17,23.1,23.11,676500.0,18.8074,18.8074,18.7506,18.7587,676500.0
2010-03-25 15:50:00,23.1,23.12,23.06,23.09,1046800.0,18.7506,18.7669,18.7182,18.7425,1046800.0
2010-03-26 09:30:00,23.17,23.17,23.11,23.14,137200.0,18.8074,18.8074,18.7587,18.7831,137200.0
2010-03-26 09:40:00,23.14,23.15,23.09,23.14,182500.0,18.7831,18.7912,18.7425,18.7831,182500.0
2010-03-26 09:50:00,23.14,23.17,23.13,23.13,212100.0,18.7831,18.8074,18.775,18.775,212100.0
2010-03-26 10:00:00,23.14,23.19,23.13,23.18,223400.0,18.7831,18.8237,18.775,18.8156,223400.0
2010-03-26 10:10:00,23.18,23.18,23.16,23.18,110000.0,18.8156,18.8156,18.7993,18.8156,110000.0
2010-03-26 10:20:00,23.18,23.19,23.15,23.18,178800.0,18.8156,18.8237,18.7912,18.8156,178800.0
2010-03-26 10:30:00,23.18,23.2,23.15,23.16,158500.0,18.8156,18.8318,18.7912,18.7993,158500.0
2010-03-26 10:40:00,23.16,23.17,23.13,23.15,101000.0,18.7993,18.8074,18.775,18.7912,101000.0
2010-03-26 10:50:00,23.14,23.17,23.11,23.13,158000.0,18.7831,18.8074,18.7587,18.775,158000.0
2010-03-26 11:00:00,23.14,23.16,23.13,23.13,144300.0,18.7831,18.7993,18.775,18.775,144300.0
2010-03-26 11:10:00,23.13,23.17,23.12,23.15,148000.0,18.775,18.8074,18.7669,18.7912,148000.0
2010-03-26 11:20:00,23.15,23.17,23.14,23.16,145200.0,18.7912,18.8074,18.7831,18.7993,145200.0
2010-03-26 11:30:00,23.16,23.2,23.15,23.16,163300.0,18.7993,18.8318,18.7912,18.7993,163300.0
2010-03-26 11:40:00,23.15,23.17,23.14,23.15,88600.0,18.7912,18.8074,18.7831,18.7912,88600.0
2010-03-26 11:50:00,23.15,23.16,23.12,23.13,59000.0,18.7912,18.7993,18.7669,18.775,59000.0
2010-03-26 12:00:00,23.13,23.2,23.13,23.14,127000.0,18.775,18.8318,18.775,18.7831,127000.0
2010-03-26 12:10:00,23.14,23.14,23.12,23.13,77100.0,18.7831,18.7831,18.7669,18.775,77100.0
2010-03-26 12:20:00,23.13,23.14,23.04,23.04,186600.0,18.775,18.7831,18.7019,18.7019,186600.0
2010-03-26 12:30:00,23.04,23.06,23.02,23.05,102900.0,18.7019,18.7182,18.6857,18.71,102900.0
2010-03-26 12:40:00,23.05,23.06,23.01,23.01,40900.0,18.71,18.7182,18.6776,18.6776,40900.0
2010-03-26 12:50:00,23.02,23.05,22.99,23.01,160300.0,18.6857,18.71,18.6613,18.6776,160300.0
2010-03-26 13:00:00,23.01,23.02,22.95,22.96,265000.0,18.6776,18.6857,18.6289,18.637,265000.0
2010-03-26 13:10:00,22.96,23.0,22.96,23.0,101300.0,18.637,18.6695,18.637,18.6695,101300.0
2010-03-26 13:20:00,23.0,23.03,23.0,23.01,102300.0,18.6695,18.6938,18.6695,18.6776,102300.0
2010-03-26 13:30:00,23.01,23.03,22.99,23.02,109400.0,18.6776,18.6938,18.6613,18.6857,109400.0
2010-03-26 13:40:00,23.01,23.04,23.0,23.0,205700.0,18.6776,18.7019,18.6695,18.6695,205700.0
2010-03-26 13:50:00,23.01,23.02,22.99,23.0,94700.0,18.6776,18.6857,18.6613,18.6695,94700.0
2010-03-26 14:00:00,23.0,23.02,22.96,23.02,166500.0,18.6695,18.6857,18.637,18.6857,166500.0
2010-03-26 14:10:00,23.02,23.05,23.01,23.04,89700.0,18.6857,18.71,18.6776,18.7019,89700.0
2010-03-26 14:20:00,23.04,23.07,23.02,23.06,126700.0,18.7019,18.7263,18.6857,18.7182,126700.0
2010-03-26 14:30:00,23.07,23.08,23.05,23.07,87400.0,18.7263,18.7344,18.71,18.7263,87400.0
2010-03-26 14:40:00,23.07,23.09,23.04,23.05,63500.0,18.7263,18.7425,18.7019,18.71,63500.0
2010-03-26 14:50:00,23.04,23.05,23.02,23.04,129600.0,18.7019,18.71,18.6857,18.7019,129600.0
2010-03-26 15:00:00,23.04,23.05,23.02,23.03,136700.0,18.7019,18.71,18.6857,18.6938,136700.0
2010-03-26 15:10:00,23.02,23.06,23.01,23.05,135900.0,18.6857,18.7182,18.6776,18.71,135900.0
2010-03-26 15:20:00,23.04,23.05,23.01,23.03,132200.0,18.7019,18.71,18.6776,18.6938,132200.0
2010-03-26 15:30:00,23.03,23.05,23.02,23.05,202700.0,18.6938,18.71,18.6857,18.71,202700.0
2010-03-26 15:40:00,23.05,23.06,23.03,23.04,279400.0,18.71,18.7182,18.6938,18.7019,279400.0
2010-03-26 15:50:00,23.05,23.07,23.04,23.05,657700.0,18.71,18.7263,18.7019,18.71,657700.0
2010-03-29 09:30:00,23.1,23.2,23.1,23.19,164100.0,18.7506,18.8318,18.7506,18.8237,164100.0
2010-03-29 09:40:00,23.19,23.2,23.16,23.19,147600.0,18.8237,18.8318,18.7993,18.8237,147600.0
2010-03-29 09:50:00,23.19,23.2,23.14,23.14,134500.0,18.8237,18.8318,18.7831,18.7831,134500.0
2010-03-29 10:00:00,23.14,23.15,23.12,23.15,110000.0,18.7831,18.7912,18.7669,18.7912,110000.0
2010-03-29 10:10:00,23.16,23.18,23.14,23.14,122100.0,18.7993,18.8156,18.7831,18.7831,122100.0
2010-03-29 10:20:00,23.14,23.15,23.12,23.14,103500.0,18.7831,18.7912,18.7669,18.7831,103500.0
2010-03-29 10:30:00,23.13,23.15,23.1,23.13,190900.0,18.775,18.7912,18.7506,18.775,190900.0
2010-03-29 10:40:00,23.13,23.15,23.12,23.12,139200.0,18.775,18.7912,18.7669,18.7669,139200.0
2010-03-29 10:50:00,23.13,23.14,23.11,23.14,35500.0,18.775,18.7831,18.7587,18.7831,35500.0
2010-03-29 11:00:00,23.13,23.14,23.12,23.12,16400.0,18.775,18.7831,18.7669,18.7669,16400.0
2010-03-29 11:10:00,23.13,23.14,23.11,23.12,1882900.0,18.775,18.7831,18.7587,18.7669,1882900.0
2010-03-29 11:20:00,23.12,23.16,23.12,23.15,104800.0,18.7669,18.7993,18.7669,18.7912,104800.0
2010-03-29 11:30:00,23.15,23.15,23.13,23.13,75300.0,18.7912,18.7912,18.775,18.775,75300.0
2010-03-29 11:40:00,23.13,23.14,23.12,23.13,54800.0,18.775,18.7831,18.7669,18.775,54800.0
2010-03-29 11:50:00,23.13,23.14,23.12,23.14,104000.0,18.775,18.7831,18.7669,18.7831,104000.0
2010-03-29 12:00:00,23.15,23.15,23.12,23.12,29000.0,18.7912,18.7912,18.7669,18.7669,29000.0
2010-03-29 12:10:00,23.12,23.14,23.12,23.13,42600.0,18.7669,18.7831,18.7669,18.775,42600.0
2010-03-29 12:20:00,23.12,23.13,23.1,23.12,112400.0,18.7669,18.775,18.7506,18.7669,112400.0
2010-03-29 12:30:00,23.12,23.13,23.1,23.1,188500.0,18.7669,18.775,18.7506,18.7506,188500.0
2010-03-29 12:40:00,23.11,23.11,23.08,23.11,247500.0,18.7587,18.7587,18.7344,18.7587,247500.0
2010-03-29 12:50:00,23.1,23.11,23.08,23.08,125900.0,18.7506,18.7587,18.7344,18.7344,125900.0
2010-03-29 13:00:00,23.08,23.1,23.08,23.1,169900.0,18.7344,18.7506,18.7344,18.7506,169900.0
2010-03-29 13:10:00,23.1,23.12,23.09,23.1,315500.0,18.7506,18.7669,18.7425,18.7506,315500.0
2010-03-29 13:20:00,23.1,23.11,23.09,23.09,141100.0,18.7506,18.7587,18.7425,18.7425,141100.0
2010-03-29 13:30:00,23.09,23.11,23.07,23.08,104500.0,18.7425,18.7587,18.7263,18.7344,104500.0
2010-03-29 13:40:00,23.08,23.08,23.06,23.08,80100.0,18.7344,18.7344,18.7182,18.7344,80100.0
2010-03-29 13:50:00,23.09,23.09,23.07,23.07,61100.0,18.7425,18.7425,18.7263,18.7263,61100.0
2010-03-29 14:00:00,23.07,23.08,23.06,23.08,95400.0,18.7263,18.7344,18.7182,18.7344,95400.0
2010-03-29 14:10:00,23.07,23.09,23.06,23.08,324100.0,18.7263,18.7425,18.7182,18.7344,324100.0
2010-03-29 14:20:00,23.07,23.08,23.04,23.05,210400.0,18.7263,18.7344,18.7019,18.71,210400.0
2010-03-29 14:30:00,23.06,23.08,23.05,23.07,88800.0,18.7182,18.7344,18.71,18.7263,88800.0
2010-03-29 14:40:00,23.07,23.08,23.06,23.07,51300.0,18.7263,18.7344,18.7182,18.7263,51300.0
2010-03-29 14:50:00,23.08,23.09,23.07,23.09,198300.0,18.7344,18.7425,18.7263,18.7425,198300.0
2010-03-29 15:00:00,23.09,23.11,23.08,23.1,260700.0,18.7425,18.7587,18.7344,18.7506,260700.0
2010-03-29 15:10:00,23.1,23.1,23.08,23.1,73100.0,18.7506,18.7506,18.7344,18.7506,73100.0
2010-03-29 15:20:00,23.1,23.11,23.09,23.09,107400.0,18.7506,18.7587,18.7425,18.7425,107400.0
2010-03-29 15:30:00,23.09,23.09,23.07,23.08,150300.0,18.7425,18.7425,18.7263,18.7344,150300.0
2010-03-29 15:40:00,23.08,23.09,23.07,23.07,326500.0,18.7344,18.7425,18.7263,18.7263,326500.0
2010-03-29 15:50:00,23.08,23.09,23.06,23.09,495200.0,18.7344,18.7425,18.7182,18.7425,495200.0
2010-03-30 09:30:00,23.14,23.19,23.13,23.17,205500.0,18.7831,18.8237,18.775,18.8074,205500.0
2010-03-30 09:40:00,23.17,23.19,23.16,23.19,570200.0,18.8074,18.8237,18.7993,18.8237,570200.0
2010-03-30 09:50:00,23.19,23.25,23.18,23.22,492200.0,18.8237,18.8724,18.8156,18.848,492200.0
2010-03-30 10:00:00,23.22,23.24,23.2,23.22,446800.0,18.848,18.8643,18.8318,18.848,446800.0
2010-03-30 10:10:00,23.22,23.23,23.14,23.14,138600.0,18.848,18.8561,18.7831,18.7831,138600.0
2010-03-30 10:20:00,23.14,23.16,23.11,23.14,195000.0,18.7831,18.7993,18.7587,18.7831,195000.0
2010-03-30 10:30:00,23.14,23.16,23.13,23.16,239000.0,18.7831,18.7993,18.775,18.7993,239000.0
2010-03-30 10:40:00,23.16,23.18,23.14,23.16,151300.0,18.7993,18.8156,18.7831,18.7993,151300.0
2010-03-30 10:50:00,23.15,23.17,23.13,23.16,65300.0,18.7912,18.8074,18.775,18.7993,65300.0
2010-03-30 11:00:00,23.16,23.16,23.07,23.09,204900.0,18.7993,18.7993,18.7263,18.7425,204900.0
2010-03-30 11:10:00,23.09,23.09,23.05,23.07,72000.0,18.7425,18.7425,18.71,18.7263,72000.0
2010-03-30 11:20:00,23.07,23.07,23.03,23.07,88400.0,18.7263,18.7263,18.6938,18.7263,88400.0
2010-03-30 11:30:00,23.07,23.08,23.05,23.06,62600.0,18.7263,18.7344,18.71,18.7182,62600.0
2010-03-30 11:40:00,23.07,23.13,23.07,23.12,28100.0,18.7263,18.775,18.7263,18.7669,28100.0
2010-03-30 11:50:00,23.12,23.13,23.1,23.11,35300.0,18.7669,18.775,18.7506,18.7587,35300.0
2010-03-30 12:00:00,23.12,23.13,23.1,23.11,30200.0,18.7669,18.775,18.7506,18.7587,30200.0
2010-03-30 12:10:00,23.11,23.12,23.1,23.1,134100.0,18.7587,18.7669,18.7506,18.7506,134100.0
2010-03-30 12:20:00,23.11,23.15,23.1,23.14,62400.0,18.7587,18.7912,18.7506,18.7831,62400.0
2010-03-30 12:30:00,23.14,23.15,23.12,23.12,30200.0,18.7831,18.7912,18.7669,18.7669,30200.0
2010-03-30 12:40:00,23.13,23.15,23.13,23.14,41300.0,18.775,18.7912,18.775,18.7831,41300.0
2010-03-30 12:50:00,23.14,23.15,23.12,23.13,45700.0,18.7831,18.7912,18.7669,18.775,45700.0
2010-03-30 13:00:00,23.13,23.14,23.12,23.13,63900.0,18.775,18.7831,18.7669,18.775,63900.0
2010-03-30 13:10:00,23.13,23.14,23.1,23.11,72700.0,18.775,18.7831,18.7506,18.7587,72700.0
2010-03-30 13:20:00,23.11,23.12,23.09,23.1,28500.0,18.7587,18.7669,18.7425,18.7506,28500.0
2010-03-30 13:30:00,23.11,23.12,23.09,23.1,74500.0,18.7587,18.7669,18.7425,18.7506,74500.0
2010-03-30 13:40:00,23.1,23.1,23.07,23.09,39500.0,18.7506,18.7506,18.7263,18.7425,39500.0
2010-03-30 13:50:00,23.1,23.12,23.1,23.11,33000.0,18.7506,18.7669,18.7506,18.7587,33000.0
2010-03-30 14:00:00,23.11,23.12,23.1,23.11,66000.0,18.7587,18.7669,18.7506,18.7587,66000.0
2010-03-30 14:10:00,23.11,23.13,23.11,23.11,81100.0,18.7587,18.775,18.7587,18.7587,81100.0
2010-03-30 14:20:00,23.11,23.13,23.11,23.12,34600.0,18.7587,18.775,18.7587,18.7669,34600.0
2010-03-30 14:30:00,23.13,23.15,23.13,23.15,23000.0,18.775,18.7912,18.775,18.7912,23000.0
2010-03-30 14:40:00,23.15,23.16,23.14,23.15,37400.0,18.7912,18.7993,18.7831,18.7912,37400.0
2010-03-30 14:50:00,23.16,23.18,23.15,23.16,53900.0,18.7993,18.8156,18.7912,18.7993,53900.0
2010-03-30 15:00:00,23.16,23.17,23.15,23.15,113500.0,18.7993,18.8074,18.7912,18.7912,113500.0
2010-03-30 15:10:00,23.16,23.17,23.15,23.16,49900.0,18.7993,18.8074,18.7912,18.7993,49900.0
2010-03-30 15:20:00,23.17,23.18,23.15,23.18,124700.0,18.8074,18.8156,18.7912,18.8156,124700.0
2010-03-30 15:30:00,23.17,23.21,23.17,23.19,201600.0,18.8074,18.8399,18.8074,18.8237,201600.0
2010-03-30 15:40:00,23.19,23.2,23.16,23.17,174600.0,18.8237,18.8318,18.7993,18.8074,174600.0
2010-03-30 15:50:00,23.17,23.18,23.16,23.18,353400.0,18.8074,18.8156,18.7993,18.8156,353400.0
2010-03-31 09:30:00,23.1,23.14,23.08,23.13,115100.0,18.7506,18.7831,18.7344,18.775,115100.0
2010-03-31 09:40:00,23.13,23.14,23.03,23.03,260200.0,18.775,18.7831,18.6938,18.6938,260200.0
2010-03-31 09:50:00,23.03,23.07,23.02,23.05,174700.0,18.6938,18.7263,18.6857,18.71,174700.0
2010-03-31 10:00:00,23.06,23.09,23.06,23.09,127500.0,18.7182,18.7425,18.7182,18.7425,127500.0
2010-03-31 10:10:00,23.08,23.1,23.06,23.08,116900.0,18.7344,18.7506,18.7182,18.7344,116900.0
2010-03-31 10:20:00,23.08,23.14,23.08,23.13,145500.0,18.7344,18.7831,18.7344,18.775,145500.0
2010-03-31 10:30:00,23.13,23.16,23.13,23.16,89100.0,18.775,18.7993,18.775,18.7993,89100.0
2010-03-31 10:40:00,23.15,23.16,23.12,23.14,75500.0,18.7912,18.7993,18.7669,18.7831,75500.0
2010-03-31 10:50:00,23.14,23.15,23.13,23.15,35400.0,18.7831,18.7912,18.775,18.7912,35400.0
2010-03-31 11:00:00,23.14,23.15,23.11,23.12,51400.0,18.7831,18.7912,18.7587,18.7669,51400.0
2010-03-31 11:10:00,23.13,23.13,23.11,23.12,52700.0,18.775,18.775,18.7587,18.7669,52700.0
2010-03-31 11:20:00,23.12,23.14,23.1,23.13,67100.0,18.7669,18.7831,18.7506,18.775,67100.0
2010-03-31 11:30:00,23.13,23.16,23.12,23.15,105500.0,18.775,18.7993,18.7669,18.7912,105500.0
2010-03-31 11:40:00,23.15,23.18,23.15,23.18,96400.0,18.7912,18.8156,18.7912,18.8156,96400.0
2010-03-31 11:50:00,23.17,23.17,23.04,23.16,64600.0,18.8074,18.8074,18.7019,18.7993,64600.0
2010-03-31 12:00:00,23.16,23.17,23.14,23.14,56000.0,18.7993,18.8074,18.7831,18.7831,56000.0
2010-03-31 12:10:00,23.15,23.17,23.14,23.17,70600.0,18.7912,18.8074,18.7831,18.8074,70600.0
2010-03-31 12:20:00,23.17,23.18,23.14,23.14,50600.0,18.8074,18.8156,18.7831,18.7831,50600.0
2010-03-31 12:30:00,23.14,23.17,23.13,23.16,30200.0,18.7831,18.8074,18.775,18.7993,30200.0
2010-03-31 12:40:00,23.17,23.17,23.14,23.14,31000.0,18.8074,18.8074,18.7831,18.7831,31000.0
2010-03-31 12:50:00,23.14,23.16,23.14,23.14,57400.0,18.7831,18.7993,18.7831,18.7831,57400.0
2010-03-31 13:00:00,23.14,23.14,23.13,23.14,11900.0,18.7831,18.7831,18.775,18.7831,11900.0
2010-03-31 13:10:00,23.14,23.14,23.13,23.14,12400.0,18.7831,18.7831,18.775,18.7831,12400.0
2010-03-31 13:20:00,23.14,23.15,23.13,23.15,38800.0,18.7831,18.7912,18.775,18.7912,38800.0
2010-03-31 13:30:00,23.14,23.16,23.14,23.15,58100.0,18.7831,18.7993,18.7831,18.7912,58100.0
2010-03-31 13:40:00,23.14,23.15,23.14,23.15,43900.0,18.7831,18.7912,18.7831,18.7912,43900.0
2010-03-31 13:50:00,23.15,23.16,23.15,23.15,11000.0,18.7912,18.7993,18.7912,18.7912,11000.0
2010-03-31 14:00:00,23.15,23.17,23.14,23.17,40600.0,18.7912,18.8074,18.7831,18.8074,40600.0
2010-03-31 14:10:00,23.16,23.17,23.14,23.14,36800.0,18.7993,18.8074,18.7831,18.7831,36800.0
2010-03-31 14:20:00,23.11,23.16,23.11,23.16,88600.0,18.7587,18.7993,18.7587,18.7993,88600.0
2010-03-31 14:30:00,23.16,23.16,23.13,23.13,83800.0,18.7993,18.7993,18.775,18.775,83800.0
2010-03-31 14:40:00,23.13,23.13,23.09,23.09,82900.0,18.775,18.775,18.7425,18.7425,82900.0
2010-03-31 14:50:00,23.08,23.08,23.06,23.06,70400.0,18.7344,18.7344,18.7182,18.7182,70400.0
2010-03-31 15:00:00,23.06,23.08,23.05,23.07,112500.0,18.7182,18.7344,18.71,18.7263,112500.0
2010-03-31 15:10:00,23.07,23.07,23.04,23.06,117200.0,18.7263,18.7263,18.7019,18.7182,117200.0
2010-03-31 15:20:00,23.05,23.06,23.02,23.06,86500.0,18.71,18.7182,18.6857,18.7182,86500.0
2010-03-31 15:30:00,23.06,23.06,23.03,23.04,193600.0,18.7182,18.7182,18.6938,18.7019,193600.0
2010-03-31 15:40:00,23.05,23.05,23.01,23.01,259500.0,18.71,18.71,18.6776,18.6776,259500.0
2010-03-31 15:50:00,23.01,23.06,23.0,23.04,971300.0,18.6776,18.7182,18.6695,18.7019,971300.0
2010-04-01 09:30:00,23.16,23.28,23.16,23.25,964700.0,18.7993,18.8967,18.7993,18.8724,964700.0
2010-04-01 09:40:00,23.25,23.29,23.25,23.26,171500.0,18.8724,18.9048,18.8724,18.8805,171500.0
2010-04-01 09:50:00,23.26,23.28,23.25,23.26,121400.0,18.8805,18.8967,18.8724,18.8805,121400.0
2010-04-01 10:00:00,23.26,23.29,23.22,23.22,335800.0,18.8805,18.9048,18.848,18.848,335800.0
2010-04-01 10:10:00,23.23,23.26,23.21,23.21,149800.0,18.8561,18.8805,18.8399,18.8399,149800.0
2010-04-01 10:20:00,23.21,23.22,23.18,23.21,135300.0,18.8399,18.848,18.8156,18.8399,135300.0
2010-04-01 10:30:00,23.22,23.22,23.18,23.2,48200.0,18.848,18.848,18.8156,18.8318,48200.0
2010-04-01 10:40:00,23.2,23.22,23.19,23.2,211400.0,18.8318,18.848,18.8237,18.8318,211400.0
2010-04-01 10:50:00,23.19,23.19,23.15,23.17,197800.0,18.8237,18.8237,18.7912,18.8074,197800.0
2010-04-01 11:00:00,23.17,23.17,23.14,23.15,68800.0,18.8074,18.8074,18.7831,18.7912,68800.0
2010-04-01 11:10:00,23.15,23.15,23.12,23.13,96500.0,18.7912,18.7912,18.7669,18.775,96500.0
2010-04-01 11:20:00,23.12,23.16,23.12,23.16,64700.0,18.7669,18.7993,18.7669,18.7993,64700.0
2010-04-01 11:30:00,23.16,23.17,23.16,23.16,69800.0,18.7993,18.8074,18.7993,18.7993,69800.0
2010-04-01 11:40:00,23.17,23.18,23.16,23.17,49800.0,18.8074,18.8156,18.7993,18.8074,49800.0
2010-04-01 11:50:00,23.16,23.17,23.15,23.16,79700.0,18.7993,18.8074,18.7912,18.7993,79700.0
2010-04-01 12:00:00,23.15,23.16,23.15,23.16,22100.0,18.7912,18.7993,18.7912,18.7993,22100.0
2010-04-01 12:10:00,23.15,23.16,23.13,23.13,43800.0,18.7912,18.7993,18.775,18.775,43800.0
2010-04-01 12:20:00,23.13,23.14,23.11,23.11,80400.0,18.775,18.7831,18.7587,18.7587,80400.0
2010-04-01 12:30:00,23.11,23.12,23.1,23.12,41900.0,18.7587,18.7669,18.7506,18.7669,41900.0
2010-04-01 12:40:00,23.11,23.12,23.1,23.11,77100.0,18.7587,18.7669,18.7506,18.7587,77100.0
2010-04-01 12:50:00,23.11,23.13,23.1,23.13,457600.0,18.7587,18.775,18.7506,18.775,457600.0
2010-04-01 13:00:00,23.12,23.13,23.11,23.12,54200.0,18.7669,18.775,18.7587,18.7669,54200.0
2010-04-01 13:10:00,23.12,23.13,23.11,23.11,97900.0,18.7669,18.775,18.7587,18.7587,97900.0
2010-04-01 13:20:00,23.11,23.12,23.1,23.11,65400.0,18.7587,18.7669,18.7506,18.7587,65400.0
2010-04-01 13:30:00,23.12,23.13,23.11,23.13,108500.0,18.7669,18.775,18.7587,18.775,108500.0
2010-04-01 13:40:00,23.12,23.13,23.03,23.04,109600.0,18.7669,18.775,18.6938,18.7019,109600.0
2010-04-01 13:50:00,23.04,23.05,22.99,23.01,356900.0,18.7019,18.71,18.6613,18.6776,356900.0
2010-04-01 14:00:00,23.01,23.01,22.97,22.97,174200.0,18.6776,18.6776,18.6451,18.6451,174200.0
2010-04-01 14:10:00,22.97,23.02,22.97,23.02,231400.0,18.6451,18.6857,18.6451,18.6857,231400.0
2010-04-01 14:20:00,23.01,23.01,22.96,22.98,281800.0,18.6776,18.6776,18.637,18.6532,281800.0
2010-04-01 14:30:00,22.98,22.99,22.91,22.92,282900.0,18.6532,18.6613,18.5964,18.6045,282900.0
2010-04-01 14:40:00,22.92,22.95,22.9,22.94,298800.0,18.6045,18.6289,18.5883,18.6207,298800.0
2010-04-01 14:50:00,22.94,22.97,22.94,22.97,232200.0,18.6207,18.6451,18.6207,18.6451,232200.0
2010-04-01 15:00:00,22.98,22.99,22.96,22.98,659800.0,18.6532,18.6613,18.637,18.6532,659800.0
2010-04-01 15:10:00,22.97,23.02,22.97,22.99,220600.0,18.6451,18.6857,18.6451,18.6613,220600.0
2010-04-01 15:20:00,22.99,23.02,22.98,22.98,120800.0,18.6613,18.6857,18.6532,18.6532,120800.0
2010-04-01 15:30:00,22.98,23.04,22.98,23.01,242600.0,18.6532,18.7019,18.6532,18.6776,242600.0
2010-04-01 15:40:00,23.02,23.04,23.01,23.04,250900.0,18.6857,18.7019,18.6776,18.7019,250900.0
2010-04-01 15:50:00,23.04,23.08,23.02,23.07,852100.0,18.7019,18.7344,18.6857,18.7263,852100.0
2010-04-05 09:30:00,23.14,23.16,23.1,23.15,128700.0,18.7831,18.7993,18.7506,18.7912,128700.0
2010-04-05 09:40:00,23.14,23.23,23.14,23.22,152000.0,18.7831,18.8561,18.7831,18.848,152000.0
2010-04-05 09:50:00,23.23,23.25,23.21,23.21,37500.0,18.8561,18.8724,18.8399,18.8399,37500.0
2010-04-05 10:00:00,23.21,23.25,23.19,23.25,59000.0,18.8399,18.8724,18.8237,18.8724,59000.0
2010-04-05 10:10:00,23.24,23.26,23.23,23.24,341600.0,18.8643,18.8805,18.8561,18.8643,341600.0
2010-04-05 10:20:00,23.24,23.26,23.24,23.25,105100.0,18.8643,18.8805,18.8643,18.8724,105100.0
2010-04-05 10:30:00,23.25,23.29,23.25,23.27,242400.0,18.8724,18.9048,18.8724,18.8886,242400.0
2010-04-05 10:40:00,23.27,23.32,23.27,23.31,169200.0,18.8886,18.9292,18.8886,18.9211,169200.0
2010-04-05 10:50:00,23.31,23.34,23.31,23.31,189200.0,18.9211,18.9454,18.9211,18.9211,189200.0
2010-04-05 11:00:00,23.31,23.31,23.29,23.29,61000.0,18.9211,18.9211,18.9048,18.9048,61000.0
2010-04-05 11:10:00,23.3,23.31,22.93,23.31,47800.0,18.913,18.9211,18.6126,18.9211,47800.0
2010-04-05 11:20:00,23.31,23.33,23.3,23.31,73200.0,18.9211,18.9373,18.913,18.9211,73200.0
2010-04-05 11:30:00,23.32,23.32,23.29,23.3,38100.0,18.9292,18.9292,18.9048,18.913,38100.0
2010-04-05 11:40:00,23.29,23.31,23.29,23.3,13400.0,18.9048,18.9211,18.9048,18.913,13400.0
2010-04-05 11:50:00,23.31,23.33,23.3,23.32,119400.0,18.9211,18.9373,18.913,18.9292,119400.0
2010-04-05 12:00:00,23.31,23.32,23.29,23.31,40800.0,18.9211,18.9292,18.9048,18.9211,40800.0
2010-04-05 12:10:00,23.32,23.32,23.29,23.29,40800.0,18.9292,18.9292,18.9048,18.9048,40800.0
2010-04-05 12:20:00,23.3,23.32,23.3,23.31,56800.0,18.913,18.9292,18.913,18.9211,56800.0
2010-04-05 12:30:00,23.31,23.32,23.31,23.32,34300.0,18.9211,18.9292,18.9211,18.9292,34300.0
2010-04-05 12:40:00,23.32,23.32,23.31,23.31,20300.0,18.9292,18.9292,18.9211,18.9211,20300.0
2010-04-05 12:50:00,23.32,23.32,23.3,23.3,12500.0,18.9292,18.9292,18.913,18.913,12500.0
2010-04-05 13:00:00,23.31,23.32,23.29,23.3,96100.0,18.9211,18.9292,18.9048,18.913,96100.0
2010-04-05 13:10:00,23.3,23.32,23.29,23.32,70500.0,18.913,18.9292,18.9048,18.9292,70500.0
2010-04-05 13:20:00,23.31,23.32,23.3,23.31,67300.0,18.9211,18.9292,18.913,18.9211,67300.0
2010-04-05 13:30:00,23.31,23.33,23.28,23.29,76000.0,18.9211,18.9373,18.8967,18.9048,76000.0
2010-04-05 13:40:00,23.29,23.3,23.28,23.28,153200.0,18.9048,18.913,18.8967,18.8967,153200.0
2010-04-05 13:50:00,23.29,23.3,23.28,23.29,46600.0,18.9048,18.913,18.8967,18.9048,46600.0
2010-04-05 14:00:00,23.3,23.31,23.29,23.3,14300.0,18.913,18.9211,18.9048,18.913,14300.0
2010-04-05 14:10:00,23.31,23.31,23.29,23.31,69000.0,18.9211,18.9211,18.9048,18.9211,69000.0
2010-04-05 14:20:00,23.31,23.33,23.3,23.31,115300.0,18.9211,18.9373,18.913,18.9211,115300.0
2010-04-05 14:30:00,23.32,23.33,23.3,23.33,187700.0,18.9292,18.9373,18.913,18.9373,187700.0
2010-04-05 14:40:00,23.33,23.34,23.33,23.33,52800.0,18.9373,18.9454,18.9373,18.9373,52800.0
2010-04-05 14:50:00,23.34,23.34,23.31,23.32,67200.0,18.9454,18.9454,18.9211,18.9292,67200.0
2010-04-05 15:00:00,23.31,23.33,23.3,23.3,68500.0,18.9211,18.9373,18.913,18.913,68500.0
2010-04-05 15:10:00,23.3,23.33,23.3,23.33,69600.0,18.913,18.9373,18.913,18.9373,69600.0
2010-04-05 15:20:00,23.33,23.34,23.32,23.32,116500.0,18.9373,18.9454,18.9292,18.9292,116500.0
2010-04-05 15:30:00,23.33,23.33,23.29,23.29,110600.0,18.9373,18.9373,18.9048,18.9048,110600.0
2010-04-05 15:40:00,23.29,23.33,23.29,23.32,403100.0,18.9048,18.9373,18.9048,18.9292,403100.0
2010-04-05 15:50:00,23.32,23.34,23.31,23.32,637400.0,18.9292,18.9454,18.9211,18.9292,637400.0
2010-04-06 09:30:00,23.25,23.25,23.18,23.2,265100.0,18.8724,18.8724,18.8156,18.8318,265100.0
2010-04-06 09:40:00,23.21,23.22,23.17,23.21,132200.0,18.8399,18.848,18.8074,18.8399,132200.0
2010-04-06 09:50:00,23.2,23.2,23.17,23.19,166100.0,18.8318,18.8318,18.8074,18.8237,166100.0
2010-04-06 10:00:00,23.18,23.18,23.16,23.18,77000.0,18.8156,18.8156,18.7993,18.8156,77000.0
2010-04-06 10:10:00,23.17,23.21,23.17,23.21,199400.0,18.8074,18.8399,18.8074,18.8399,199400.0
2010-04-06 10:20:00,23.21,23.22,23.18,23.21,96400.0,18.8399,18.848,18.8156,18.8399,96400.0
2010-04-06 10:30:00,23.21,23.22,23.19,23.19,441500.0,18.8399,18.848,18.8237,18.8237,441500.0
2010-04-06 10:40:00,23.19,23.21,23.19,23.2,78200.0,18.8237,18.8399,18.8237,18.8318,78200.0
2010-04-06 10:50:00,23.19,23.22,23.19,23.22,69900.0,18.8237,18.848,18.8237,18.848,69900.0
2010-04-06 11:00:00,23.21,23.22,23.19,23.21,207500.0,18.8399,18.848,18.8237,18.8399,207500.0
2010-04-06 11:10:00,23.21,23.23,23.21,23.23,95400.0,18.8399,18.8561,18.8399,18.8561,95400.0
2010-04-06 11:20:00,23.23,23.27,23.23,23.27,119400.0,18.8561,18.8886,18.8561,18.8886,119400.0
2010-04-06 11:30:00,23.26,23.28,23.25,23.26,74300.0,18.8805,18.8967,18.8724,18.8805,74300.0
2010-04-06 11:40:00,23.26,23.28,23.25,23.28,270900.0,18.8805,18.8967,18.8724,18.8967,270900.0
2010-04-06 11:50:00,23.27,23.28,23.26,23.27,66200.0,18.8886,18.8967,18.8805,18.8886,66200.0
2010-04-06 12:00:00,23.28,23.28,23.27,23.28,32600.0,18.8967,18.8967,18.8886,18.8967,32600.0
2010-04-06 12:10:00,23.28,23.28,23.26,23.28,51700.0,18.8967,18.8967,18.8805,18.8967,51700.0
2010-04-06 12:20:00,23.28,23.29,23.27,23.28,37100.0,18.8967,18.9048,18.8886,18.8967,37100.0
2010-04-06 12:30:00,23.28,23.29,23.25,23.26,70900.0,18.8967,18.9048,18.8724,18.8805,70900.0
2010-04-06 12:40:00,23.26,23.27,23.25,23.26,40600.0,18.8805,18.8886,18.8724,18.8805,40600.0
2010-04-06 12:50:00,23.27,23.27,23.25,23.27,45000.0,18.8886,18.8886,18.8724,18.8886,45000.0
2010-04-06 13:00:00,23.27,23.3,23.27,23.29,362300.0,18.8886,18.913,18.8886,18.9048,362300.0
2010-04-06 13:10:00,23.29,23.29,23.28,23.28,74100.0,18.9048,18.9048,18.8967,18.8967,74100.0
2010-04-06 13:20:00,23.28,23.3,23.28,23.29,56300.0,18.8967,18.913,18.8967,18.9048,56300.0
2010-04-06 13:30:00,23.3,23.3,23.27,23.28,50600.0,18.913,18.913,18.8886,18.8967,50600.0
2010-04-06 13:40:00,23.29,23.3,23.28,23.28,44200.0,18.9048,18.913,18.8967,18.8967,44200.0
2010-04-06 13:50:00,23.29,23.31,23.28,23.3,56700.0,18.9048,18.9211,18.8967,18.913,56700.0
2010-04-06 14:00:00,23.3,23.33,23.29,23.32,61000.0,18.913,18.9373,18.9048,18.9292,61000.0
2010-04-06 14:10:00,23.33,23.36,23.32,23.36,71500.0,18.9373,18.9617,18.9292,18.9617,71500.0
2010-04-06 14:20:00,23.37,23.38,23.36,23.38,53000.0,18.9698,18.9779,18.9617,18.9779,53000.0
2010-04-06 14:30:00,23.38,23.41,23.38,23.39,159600.0,18.9779,19.0023,18.9779,18.986,159600.0
2010-04-06 14:40:00,23.39,23.4,23.37,23.38,143800.0,18.986,18.9941,18.9698,18.9779,143800.0
2010-04-06 14:50:00,23.37,23.39,23.37,23.38,44400.0,18.9698,18.986,18.9698,18.9779,44400.0
2010-04-06 15:00:00,23.37,23.39,23.36,23.36,113300.0,18.9698,18.986,18.9617,18.9617,113300.0
2010-04-06 15:10:00,23.36,23.37,23.35,23.35,56700.0,18.9617,18.9698,18.9536,18.9536,56700.0
2010-04-06 15:20:00,23.35,23.36,23.32,23.32,75900.0,18.9536,18.9617,18.9292,18.9292,75900.0
2010-04-06 15:30:00,23.32,23.36,23.32,23.35,120100.0,18.9292,18.9617,18.9292,18.9536,120100.0
2010-04-06 15:40:00,23.34,23.36,23.33,23.33,228500.0,18.9454,18.9617,18.9373,18.9373,228500.0
2010-04-06 15:50:00,23.33,23.34,23.31,23.34,515000.0,18.9373,18.9454,18.9211,18.9454,515000.0
2010-04-07 09:30:00,23.28,23.31,23.25,23.27,221500.0,18.8967,18.9211,18.8724,18.8886,221500.0
2010-04-07 09:40:00,23.27,23.31,23.27,23.27,151400.0,18.8886,18.9211,18.8886,18.8886,151400.0
2010-04-07 09:50:00,23.28,23.29,23.26,23.28,148100.0,18.8967,18.9048,18.8805,18.8967,148100.0
2010-04-07 10:00:00,23.27,23.32,23.26,23.32,138300.0,18.8886,18.9292,18.8805,18.9292,138300.0
2010-04-07 10:10:00,23.32,23.35,23.31,23.35,121100.0,18.9292,18.9536,18.9211,18.9536,121100.0
2010-04-07 10:20:00,23.35,23.35,23.32,23.32,84900.0,18.9536,18.9536,18.9292,18.9292,84900.0
2010-04-07 10:30:00,23.32,23.34,23.31,23.32,224400.0,18.9292,18.9454,18.9211,18.9292,224400.0
2010-04-07 10:40:00,23.32,23.32,23.25,23.26,185900.0,18.9292,18.9292,18.8724,18.8805,185900.0
2010-04-07 10:50:00,23.26,23.29,23.26,23.28,64400.0,18.8805,18.9048,18.8805,18.8967,64400.0
2010-04-07 11:00:00,23.29,23.3,23.26,23.3,111400.0,18.9048,18.913,18.8805,18.913,111400.0
2010-04-07 11:10:00,23.29,23.32,23.28,23.32,52500.0,18.9048,18.9292,18.8967,18.9292,52500.0
2010-04-07 11:20:00,23.31,23.32,23.3,23.32,41200.0,18.9211,18.9292,18.913,18.9292,41200.0
2010-04-07 11:30:00,23.32,23.32,23.29,23.29,76400.0,18.9292,18.9292,18.9048,18.9048,76400.0
2010-04-07 11:40:00,23.29,23.31,23.29,23.3,36400.0,18.9048,18.9211,18.9048,18.913,36400.0
2010-04-07 11:50:00,23.31,23.32,23.3,23.32,23200.0,18.9211,18.9292,18.913,18.9292,23200.0
2010-04-07 12:00:00,23.32,23.32,23.31,23.32,29200.0,18.9292,18.9292,18.9211,18.9292,29200.0
2010-04-07 12:10:00,23.32,23.32,23.3,23.3,27500.0,18.9292,18.9292,18.913,18.913,27500.0
2010-04-07 12:20:00,23.3,23.31,23.29,23.29,24400.0,18.913,18.9211,18.9048,18.9048,24400.0
2010-04-07 12:30:00,23.29,23.3,23.28,23.3,45800.0,18.9048,18.913,18.8967,18.913,45800.0
2010-04-07 12:40:00,23.3,23.31,23.29,23.3,438200.0,18.913,18.9211,18.9048,18.913,438200.0
2010-04-07 12:50:00,23.29,23.32,23.29,23.32,70400.0,18.9048,18.9292,18.9048,18.9292,70400.0
2010-04-07 13:00:00,23.32,23.35,23.32,23.34,121300.0,18.9292,18.9536,18.9292,18.9454,121300.0
2010-04-07 13:10:00,23.35,23.36,23.33,23.34,95400.0,18.9536,18.9617,18.9373,18.9454,95400.0
2010-04-07 13:20:00,23.34,23.38,23.34,23.36,103900.0,18.9454,18.9779,18.9454,18.9617,103900.0
2010-04-07 13:30:00,23.36,23.36,23.34,23.34,40100.0,18.9617,18.9617,18.9454,18.9454,40100.0
2010-04-07 13:40:00,23.33,23.34,23.31,23.31,112500.0,18.9373,18.9454,18.9211,18.9211,112500.0
2010-04-07 13:50:00,23.32,23.33,23.31,23.33,67900.0,18.9292,18.9373,18.9211,18.9373,67900.0
2010-04-07 14:00:00,23.33,23.33,23.31,23.33,170200.0,18.9373,18.9373,18.9211,18.9373,170200.0
2010-04-07 14:10:00,23.33,23.34,23.3,23.3,196000.0,18.9373,18.9454,18.913,18.913,196000.0
2010-04-07 14:20:00,23.31,23.31,23.26,23.27,76200.0,18.9211,18.9211,18.8805,18.8886,76200.0
2010-04-07 14:30:00,23.27,23.28,23.25,23.27,126400.0,18.8886,18.8967,18.8724,18.8886,126400.0
2010-04-07 14:40:00,23.27,23.28,23.25,23.25,197200.0,18.8886,18.8967,18.8724,18.8724,197200.0
2010-04-07 14:50:00,23.25,23.28,23.23,23.25,144600.0,18.8724,18.8967,18.8561,18.8724,144600.0
2010-04-07 15:00:00,23.25,23.25,23.18,23.18,363800.0,18.8724,18.8724,18.8156,18.8156,363800.0
2010-04-07 15:10:00,23.17,23.19,23.14,23.19,219900.0,18.8074,18.8237,18.7831,18.8237,219900.0
2010-04-07 15:20:00,23.19,23.22,23.18,23.2,79400.0,18.8237,18.848,18.8156,18.8318,79400.0
2010-04-07 15:30:00,23.2,23.24,23.18,23.22,183900.0,18.8318,18.8643,18.8156,18.848,183900.0
2010-04-07 15:40:00,23.22,23.23,23.2,23.22,129300.0,18.848,18.8561,18.8318,18.848,129300.0
2010-04-07 15:50:00,23.22,23.26,23.21,23.26,820700.0,18.848,18.8805,18.8399,18.8805,820700.0
2010-04-08 09:30:00,23.18,23.19,23.12,23.13,191300.0,18.8156,18.8237,18.7669,18.775,191300.0
2010-04-08 09:40:00,23.12,23.12,23.07,23.1,312500.0,18.7669,18.7669,18.7263,18.7506,312500.0
2010-04-08 09:50:00,23.1,23.13,23.07,23.09,431200.0,18.7506,18.775,18.7263,18.7425,431200.0
2010-04-08 10:00:00,23.09,23.12,23.08,23.09,220400.0,18.7425,18.7669,18.7344,18.7425,220400.0
2010-04-08 10:10:00,23.08,23.13,23.08,23.12,141200.0,18.7344,18.775,18.7344,18.7669,141200.0
2010-04-08 10:20:00,23.13,23.17,23.12,23.16,362700.0,18.775,18.8074,18.7669,18.7993,362700.0
2010-04-08 10:30:00,23.16,23.18,23.15,23.15,70300.0,18.7993,18.8156,18.7912,18.7912,70300.0
2010-04-08 10:40:00,23.15,23.16,23.13,23.13,103000.0,18.7912,18.7993,18.775,18.775,103000.0
2010-04-08 10:50:00,23.14,23.15,23.12,23.12,79800.0,18.7831,18.7912,18.7669,18.7669,79800.0
2010-04-08 11:00:00,23.12,23.17,23.12,23.16,155400.0,18.7669,18.8074,18.7669,18.7993,155400.0
2010-04-08 11:10:00,23.15,23.16,23.13,23.14,58500.0,18.7912,18.7993,18.775,18.7831,58500.0
2010-04-08 11:20:00,23.14,23.14,23.13,23.13,68700.0,18.7831,18.7831,18.775,18.775,68700.0
2010-04-08 11:30:00,23.13,23.16,23.13,23.15,43800.0,18.775,18.7993,18.775,18.7912,43800.0
2010-04-08 11:40:00,23.15,23.18,23.15,23.18,39200.0,18.7912,18.8156,18.7912,18.8156,39200.0
2010-04-08 11:50:00,23.19,23.2,23.18,23.2,129400.0,18.8237,18.8318,18.8156,18.8318,129400.0
2010-04-08 12:00:00,23.2,23.22,23.19,23.21,181500.0,18.8318,18.848,18.8237,18.8399,181500.0
2010-04-08 12:10:00,23.21,23.23,23.2,23.23,104000.0,18.8399,18.8561,18.8318,18.8561,104000.0
2010-04-08 12:20:00,23.23,23.27,23.23,23.26,99500.0,18.8561,18.8886,18.8561,18.8805,99500.0
2010-04-08 12:30:00,23.26,23.26,23.24,23.25,166900.0,18.8805,18.8805,18.8643,18.8724,166900.0
2010-04-08 12:40:00,23.25,23.27,23.24,23.26,82700.0,18.8724,18.8886,18.8643,18.8805,82700.0
2010-04-08 12:50:00,23.27,23.28,23.25,23.28,56400.0,18.8886,18.8967,18.8724,18.8967,56400.0
2010-04-08 13:00:00,23.28,23.31,23.26,23.26,160900.0,18.8967,18.9211,18.8805,18.8805,160900.0
2010-04-08 13:10:00,23.26,23.27,23.25,23.25,83200.0,18.8805,18.8886,18.8724,18.8724,83200.0
2010-04-08 13:20:00,23.26,23.28,23.25,23.28,49400.0,18.8805,18.8967,18.8724,18.8967,49400.0
2010-04-08 13:30:00,23.27,23.3,23.27,23.28,160600.0,18.8886,18.913,18.8886,18.8967,160600.0
2010-04-08 13:40:00,23.29,23.3,23.28,23.28,47000.0,18.9048,18.913,18.8967,18.8967,47000.0
2010-04-08 13:50:00,23.28,23.28,23.24,23.26,302400.0,18.8967,18.8967,18.8643,18.8805,302400.0
2010-04-08 14:00:00,23.26,23.27,23.25,23.26,129700.0,18.8805,18.8886,18.8724,18.8805,129700.0
2010-04-08 14:10:00,23.25,23.29,23.25,23.29,161700.0,18.8724,18.9048,18.8724,18.9048,161700.0
2010-04-08 14:20:00,23.29,23.3,23.27,23.29,203600.0,18.9048,18.913,18.8886,18.9048,203600.0
2010-04-08 14:30:00,23.29,23.3,23.27,23.28,135500.0,18.9048,18.913,18.8886,18.8967,135500.0
2010-04-08 14:40:00,23.28,23.31,23.28,23.31,142500.0,18.8967,18.9211,18.8967,18.9211,142500.0
2010-04-08 14:50:00,23.31,23.32,23.3,23.31,300600.0,18.9211,18.9292,18.913,18.9211,300600.0
2010-04-08 15:00:00,23.3,23.32,23.29,23.29,304800.0,18.913,18.9292,18.9048,18.9048,304800.0
2010-04-08 15:10:00,23.28,23.3,23.28,23.3,372800.0,18.8967,18.913,18.8967,18.913,372800.0
2010-04-08 15:20:00,23.3,23.33,23.3,23.32,191200.0,18.913,18.9373,18.913,18.9292,191200.0
2010-04-08 15:30:00,23.31,23.33,23.31,23.32,338400.0,18.9211,18.9373,18.9211,18.9292,338400.0
2010-04-08 15:40:00,23.31,23.32,23.29,23.31,317000.0,18.9211,18.9292,18.9048,18.9211,317000.0
2010-04-08 15:50:00,23.3,23.31,23.28,23.29,1010500.0,18.913,18.9211,18.8967,18.9048,1010500.0
2010-04-09 09:30:00,23.35,23.35,23.3,23.32,249900.0,18.9536,18.9536,18.913,18.9292,249900.0
2010-04-09 09:40:00,23.32,23.34,23.27,23.28,166600.0,18.9292,18.9454,18.8886,18.8967,166600.0
2010-04-09 09:50:00,23.28,23.34,23.28,23.34,74900.0,18.8967,18.9454,18.8967,18.9454,74900.0
2010-04-09 10:00:00,23.34,23.36,23.34,23.34,195700.0,18.9454,18.9617,18.9454,18.9454,195700.0
2010-04-09 10:10:00,23.34,23.35,23.33,23.33,65200.0,18.9454,18.9536,18.9373,18.9373,65200.0
2010-04-09 10:20:00,23.34,23.35,23.29,23.3,140800.0,18.9454,18.9536,18.9048,18.913,140800.0
2010-04-09 10:30:00,23.31,23.33,23.28,23.33,142500.0,18.9211,18.9373,18.8967,18.9373,142500.0
2010-04-09 10:40:00,23.33,23.36,23.33,23.34,108200.0,18.9373,18.9617,18.9373,18.9454,108200.0
2010-04-09 10:50:00,23.35,23.36,23.32,23.32,112300.0,18.9536,18.9617,18.9292,18.9292,112300.0
2010-04-09 11:00:00,23.32,23.35,23.32,23.34,52300.0,18.9292,18.9536,18.9292,18.9454,52300.0
2010-04-09 11:10:00,23.34,23.36,23.33,23.35,31400.0,18.9454,18.9617,18.9373,18.9536,31400.0
2010-04-09 11:20:00,23.35,23.37,23.35,23.37,31200.0,18.9536,18.9698,18.9536,18.9698,31200.0
2010-04-09 11:30:00,23.37,23.38,23.35,23.37,84100.0,18.9698,18.9779,18.9536,18.9698,84100.0
2010-04-09 11:40:00,23.37,23.38,23.37,23.38,58000.0,18.9698,18.9779,18.9698,18.9779,58000.0
2010-04-09 11:50:00,23.37,23.39,23.36,23.36,104100.0,18.9698,18.986,18.9617,18.9617,104100.0
2010-04-09 12:00:00,23.36,23.37,23.36,23.37,27600.0,18.9617,18.9698,18.9617,18.9698,27600.0
2010-04-09 12:10:00,23.37,23.38,23.36,23.38,31800.0,18.9698,18.9779,18.9617,18.9779,31800.0
2010-04-09 12:20:00,23.38,23.39,23.37,23.39,22700.0,18.9779,18.986,18.9698,18.986,22700.0
2010-04-09 12:30:00,23.38,23.39,23.37,23.38,23900.0,18.9779,18.986,18.9698,18.9779,23900.0
2010-04-09 12:40:00,23.37,23.38,23.36,23.37,16600.0,18.9698,18.9779,18.9617,18.9698,16600.0
2010-04-09 12:50:00,23.36,23.37,23.36,23.36,22000.0,18.9617,18.9698,18.9617,18.9617,22000.0
2010-04-09 13:00:00,23.36,23.37,23.34,23.34,23700.0,18.9617,18.9698,18.9454,18.9454,23700.0
2010-04-09 13:10:00,23.34,23.37,23.34,23.37,36100.0,18.9454,18.9698,18.9454,18.9698,36100.0
2010-04-09 13:20:00,23.37,23.39,23.36,23.38,54900.0,18.9698,18.986,18.9617,18.9779,54900.0
2010-04-09 13:30:00,23.37,23.39,23.37,23.39,15200.0,18.9698,18.986,18.9698,18.986,15200.0
2010-04-09 13:40:00,23.38,23.4,23.38,23.39,27800.0,18.9779,18.9941,18.9779,18.986,27800.0
2010-04-09 13:50:00,23.4,23.4,23.36,23.37,110500.0,18.9941,18.9941,18.9617,18.9698,110500.0
2010-04-09 14:00:00,23.37,23.39,23.36,23.39,130900.0,18.9698,18.986,18.9617,18.986,130900.0
2010-04-09 14:10:00,23.38,23.4,23.38,23.4,41700.0,18.9779,18.9941,18.9779,18.9941,41700.0
2010-04-09 14:20:00,23.39,23.41,23.39,23.4,125200.0,18.986,19.0023,18.986,18.9941,125200.0
2010-04-09 14:30:00,23.4,23.41,23.39,23.41,52000.0,18.9941,19.0023,18.986,19.0023,52000.0
2010-04-09 14:40:00,23.4,23.41,23.4,23.41,30900.0,18.9941,19.0023,18.9941,19.0023,30900.0
2010-04-09 14:50:00,23.41,23.42,23.4,23.41,199200.0,19.0023,19.0104,18.9941,19.0023,199200.0
2010-04-09 15:00:00,23.41,23.41,23.39,23.4,80500.0,19.0023,19.0023,18.986,18.9941,80500.0
2010-04-09 15:10:00,23.39,23.42,23.39,23.42,46800.0,18.986,19.0104,18.986,19.0104,46800.0
2010-04-09 15:20:00,23.41,23.45,23.4,23.45,98700.0,19.0023,19.0347,18.9941,19.0347,98700.0
2010-04-09 15:30:00,23.45,23.45,23.43,23.44,93800.0,19.0347,19.0347,19.0185,19.0266,93800.0
2010-04-09 15:40:00,23.44,23.46,23.43,23.45,472000.0,19.0266,19.0428,19.0185,19.0347,472000.0
2010-04-09 15:50:00,23.46,23.49,23.45,23.49,1817600.0,19.0428,19.0672,19.0347,19.0672,1817600.0
2010-04-12 09:30:00,23.5,23.55,23.48,23.55,120100.0,19.0753,19.1159,19.0591,19.1159,120100.0
2010-04-12 09:40:00,23.56,23.59,23.55,23.56,543800.0,19.124,19.1484,19.1159,19.124,543800.0
2010-04-12 09:50:00,23.56,23.56,23.49,23.5,57700.0,19.124,19.124,19.0672,19.0753,57700.0
2010-04-12 10:00:00,23.49,23.55,23.48,23.52,54400.0,19.0672,19.1159,19.0591,19.0915,54400.0
2010-04-12 10:10:00,23.53,23.55,23.51,23.51,51800.0,19.0997,19.1159,19.0834,19.0834,51800.0
2010-04-12 10:20:00,23.52,23.55,23.52,23.54,68300.0,19.0915,19.1159,19.0915,19.1078,68300.0
2010-04-12 10:30:00,23.54,23.55,23.51,23.52,80800.0,19.1078,19.1159,19.0834,19.0915,80800.0
2010-04-12 10:40:00,23.52,23.55,23.51,23.54,177100.0,19.0915,19.1159,19.0834,19.1078,177100.0
2010-04-12 10:50:00,23.55,23.55,23.54,23.55,31900.0,19.1159,19.1159,19.1078,19.1159,31900.0
2010-04-12 11:00:00,23.54,23.56,23.54,23.55,24000.0,19.1078,19.124,19.1078,19.1159,24000.0
2010-04-12 11:10:00,23.55,23.55,23.52,23.52,101200.0,19.1159,19.1159,19.0915,19.0915,101200.0
2010-04-12 11:20:00,23.52,23.54,23.51,23.52,77100.0,19.0915,19.1078,19.0834,19.0915,77100.0
2010-04-12 11:30:00,23.52,23.54,23.51,23.54,81800.0,19.0915,19.1078,19.0834,19.1078,81800.0
2010-04-12 11:40:00,23.54,23.55,23.53,23.54,26900.0,19.1078,19.1159,19.0997,19.1078,26900.0
2010-04-12 11:50:00,23.54,23.56,23.53,23.56,44800.0,19.1078,19.124,19.0997,19.124,44800.0
2010-04-12 12:00:00,23.56,23.57,23.54,23.55,29000.0,19.124,19.1321,19.1078,19.1159,29000.0
2010-04-12 12:10:00,23.54,23.56,23.54,23.54,34800.0,19.1078,19.124,19.1078,19.1078,34800.0
2010-04-12 12:20:00,23.54,23.55,23.54,23.55,77400.0,19.1078,19.1159,19.1078,19.1159,77400.0
2010-04-12 12:30:00,23.54,23.55,23.54,23.54,16400.0,19.1078,19.1159,19.1078,19.1078,16400.0
2010-04-12 12:40:00,23.55,23.56,23.54,23.55,50500.0,19.1159,19.124,19.1078,19.1159,50500.0
2010-04-12 12:50:00,23.54,23.57,23.54,23.56,55600.0,19.1078,19.1321,19.1078,19.124,55600.0
2010-04-12 13:00:00,23.57,23.58,23.56,23.58,82300.0,19.1321,19.1402,19.124,19.1402,82300.0
2010-04-12 13:10:00,23.57,23.6,23.57,23.6,44900.0,19.1321,19.1565,19.1321,19.1565,44900.0
2010-04-12 13:20:00,23.6,23.6,23.58,23.59,33200.0,19.1565,19.1565,19.1402,19.1484,33200.0
2010-04-12 13:30:00,23.58,23.6,23.58,23.6,136600.0,19.1402,19.1565,19.1402,19.1565,136600.0
2010-04-12 13:40:00,23.61,23.61,23.59,23.6,42900.0,19.1646,19.1646,19.1484,19.1565,42900.0
2010-04-12 13:50:00,23.59,23.61,23.57,23.57,57800.0,19.1484,19.1646,19.1321,19.1321,57800.0
2010-04-12 14:00:00,23.57,23.58,23.56,23.56,56100.0,19.1321,19.1402,19.124,19.124,56100.0
2010-04-12 14:10:00,23.56,23.6,23.55,23.56,248100.0,19.124,19.1565,19.1159,19.124,248100.0
2010-04-12 14:20:00,23.55,23.58,23.55,23.57,46000.0,19.1159,19.1402,19.1159,19.1321,46000.0
2010-04-12 14:30:00,23.57,23.59,23.57,23.58,30800.0,19.1321,19.1484,19.1321,19.1402,30800.0
2010-04-12 14:40:00,23.58,23.59,23.56,23.58,124500.0,19.1402,19.1484,19.124,19.1402,124500.0
2010-04-12 14:50:00,23.58,23.6,23.58,23.6,51700.0,19.1402,19.1565,19.1402,19.1565,51700.0
2010-04-12 15:00:00,23.6,23.6,23.56,23.59,124100.0,19.1565,19.1565,19.124,19.1484,124100.0
2010-04-12 15:10:00,23.58,23.59,23.55,23.56,117700.0,19.1402,19.1484,19.1159,19.124,117700.0
2010-04-12 15:20:00,23.57,23.57,23.52,23.54,180400.0,19.1321,19.1321,19.0915,19.1078,180400.0
2010-04-12 15:30:00,23.53,23.55,23.53,23.54,278500.0,19.0997,19.1159,19.0997,19.1078,278500.0
2010-04-12 15:40:00,23.55,23.55,23.51,23.54,180700.0,19.1159,19.1159,19.0834,19.1078,180700.0
2010-04-12 15:50:00,23.53,23.55,23.52,23.55,324700.0,19.0997,19.1159,19.0915,19.1159,324700.0
2010-04-13 09:30:00,23.5,23.52,23.49,23.51,199700.0,19.0753,19.0915,19.0672,19.0834,199700.0
2010-04-13 09:40:00,23.51,23.56,23.5,23.55,84700.0,19.0834,19.124,19.0753,19.1159,84700.0
2010-04-13 09:50:00,23.56,23.57,23.54,23.54,208500.0,19.124,19.1321,19.1078,19.1078,208500.0
2010-04-13 10:00:00,23.53,23.55,23.52,23.54,85400.0,19.0997,19.1159,19.0915,19.1078,85400.0
2010-04-13 10:10:00,23.54,23.55,23.53,23.53,37400.0,19.1078,19.1159,19.0997,19.0997,37400.0
2010-04-13 10:20:00,23.53,23.53,23.48,23.48,121000.0,19.0997,19.0997,19.0591,19.0591,121000.0
2010-04-13 10:30:00,23.48,23.48,23.42,23.45,182800.0,19.0591,19.0591,19.0104,19.0347,182800.0
2010-04-13 10:40:00,23.45,23.48,23.45,23.47,50400.0,19.0347,19.0591,19.0347,19.051,50400.0
2010-04-13 10:50:00,23.47,23.5,23.47,23.48,92100.0,19.051,19.0753,19.051,19.0591,92100.0
2010-04-13 11:00:00,23.47,23.49,23.47,23.48,20800.0,19.051,19.0672,19.051,19.0591,20800.0
2010-04-13 11:10:00,23.47,23.5,23.47,23.49,28000.0,19.051,19.0753,19.051,19.0672,28000.0
2010-04-13 11:20:00,23.5,23.51,23.49,23.49,156700.0,19.0753,19.0834,19.0672,19.0672,156700.0
2010-04-13 11:30:00,23.49,23.51,23.49,23.49,63100.0,19.0672,19.0834,19.0672,19.0672,63100.0
2010-04-13 11:40:00,23.49,23.5,23.47,23.48,25700.0,19.0672,19.0753,19.051,19.0591,25700.0
2010-04-13 11:50:00,23.49,23.5,23.47,23.5,109000.0,19.0672,19.0753,19.051,19.0753,109000.0
2010-04-13 12:00:00,23.5,23.5,23.47,23.48,460800.0,19.0753,19.0753,19.051,19.0591,460800.0
2010-04-13 12:10:00,23.48,23.53,23.48,23.53,184000.0,19.0591,19.0997,19.0591,19.0997,184000.0
2010-04-13 12:20:00,23.52,23.53,23.5,23.52,145000.0,19.0915,19.0997,19.0753,19.0915,145000.0
2010-04-13 12:30:00,23.52,23.53,23.5,23.51,42700.0,19.0915,19.0997,19.0753,19.0834,42700.0
2010-04-13 12:40:00,23.51,23.52,23.5,23.5,29400.0,19.0834,19.0915,19.0753,19.0753,29400.0
2010-04-13 12:50:00,23.51,23.54,23.5,23.54,50200.0,19.0834,19.1078,19.0753,19.1078,50200.0
2010-04-13 13:00:00,23.54,23.56,23.54,23.56,48400.0,19.1078,19.124,19.1078,19.124,48400.0
2010-04-13 13:10:00,23.56,23.56,23.54,23.55,71000.0,19.124,19.124,19.1078,19.1159,71000.0
2010-04-13 13:20:00,23.54,23.55,23.54,23.55,75700.0,19.1078,19.1159,19.1078,19.1159,75700.0
2010-04-13 13:30:00,23.55,23.57,23.55,23.57,97000.0,19.1159,19.1321,19.1159,19.1321,97000.0
2010-04-13 13:40:00,23.57,23.6,23.57,23.59,242200.0,19.1321,19.1565,19.1321,19.1484,242200.0
2010-04-13 13:50:00,23.59,23.61,23.58,23.61,286000.0,19.1484,19.1646,19.1402,19.1646,286000.0
2010-04-13 14:00:00,23.61,23.61,23.59,23.59,166500.0,19.1646,19.1646,19.1484,19.1484,166500.0
2010-04-13 14:10:00,23.59,23.59,23.58,23.59,32300.0,19.1484,19.1484,19.1402,19.1484,32300.0
2010-04-13 14:20:00,23.58,23.61,23.58,23.59,136400.0,19.1402,19.1646,19.1402,19.1484,136400.0
2010-04-13 14:30:00,23.59,23.6,23.58,23.59,117600.0,19.1484,19.1565,19.1402,19.1484,117600.0
2010-04-13 14:40:00,23.59,23.6,23.58,23.59,64500.0,19.1484,19.1565,19.1402,19.1484,64500.0
2010-04-13 14:50:00,23.59,23.61,23.58,23.59,159900.0,19.1484,19.1646,19.1402,19.1484,159900.0
2010-04-13 15:00:00,23.59,23.59,23.58,23.58,23900.0,19.1484,19.1484,19.1402,19.1402,23900.0
2010-04-13 15:10:00,23.59,23.62,23.58,23.62,86200.0,19.1484,19.1727,19.1402,19.1727,86200.0
2010-04-13 15:20:00,23.62,23.64,23.61,23.62,142500.0,19.1727,19.1889,19.1646,19.1727,142500.0
2010-04-13 15:30:00,23.62,23.63,23.61,23.62,209100.0,19.1727,19.1808,19.1646,19.1727,209100.0
2010-04-13 15:40:00,23.62,23.63,23.61,23.62,353200.0,19.1727,19.1808,19.1646,19.1727,353200.0
2010-04-13 15:50:00,23.62,23.62,23.59,23.61,1076300.0,19.1727,19.1727,19.1484,19.1646,1076300.0
2010-04-14 09:30:00,23.79,23.82,23.75,23.8,940300.0,19.3107,19.3351,19.2782,19.3188,940300.0
2010-04-14 09:40:00,23.79,23.85,23.79,23.84,409700.0,19.3107,19.3594,19.3107,19.3513,409700.0
2010-04-14 09:50:00,23.84,23.85,23.81,23.82,240700.0,19.3513,19.3594,19.3269,19.3351,240700.0
2010-04-14 10:00:00,23.82,23.84,23.8,23.83,428900.0,19.3351,19.3513,19.3188,19.3432,428900.0
2010-04-14 10:10:00,23.83,23.84,23.75,23.81,309700.0,19.3432,19.3513,19.2782,19.3269,309700.0
2010-04-14 10:20:00,23.81,23.82,23.79,23.79,119300.0,19.3269,19.3351,19.3107,19.3107,119300.0
2010-04-14 10:30:00,23.8,23.81,23.76,23.8,392700.0,19.3188,19.3269,19.2864,19.3188,392700.0
2010-04-14 10:40:00,23.81,23.82,23.79,23.8,137900.0,19.3269,19.3351,19.3107,19.3188,137900.0
2010-04-14 10:50:00,23.8,23.83,23.8,23.82,554400.0,19.3188,19.3432,19.3188,19.3351,554400.0
2010-04-14 11:00:00,23.82,23.84,23.81,23.81,799000.0,19.3351,19.3513,19.3269,19.3269,799000.0
2010-04-14 11:10:00,23.82,23.83,23.8,23.82,162100.0,19.3351,19.3432,19.3188,19.3351,162100.0
2010-04-14 11:20:00,23.82,23.86,23.81,23.84,229100.0,19.3351,19.3675,19.3269,19.3513,229100.0
2010-04-14 11:30:00,23.85,23.85,23.83,23.84,128900.0,19.3594,19.3594,19.3432,19.3513,128900.0
2010-04-14 11:40:00,23.84,23.86,23.83,23.84,430500.0,19.3513,19.3675,19.3432,19.3513,430500.0
2010-04-14 11:50:00,23.84,23.86,23.83,23.85,189000.0,19.3513,19.3675,19.3432,19.3594,189000.0
2010-04-14 12:00:00,23.85,23.86,23.84,23.85,119400.0,19.3594,19.3675,19.3513,19.3594,119400.0
2010-04-14 12:10:00,23.85,23.87,23.84,23.86,271700.0,19.3594,19.3756,19.3513,19.3675,271700.0
2010-04-14 12:20:00,23.86,23.88,23.85,23.87,116600.0,19.3675,19.3838,19.3594,19.3756,116600.0
2010-04-14 12:30:00,23.88,23.89,23.87,23.88,311000.0,19.3838,19.3919,19.3756,19.3838,311000.0
2010-04-14 12:40:00,23.88,23.89,23.87,23.88,119200.0,19.3838,19.3919,19.3756,19.3838,119200.0
2010-04-14 12:50:00,23.89,23.89,23.88,23.88,158000.0,19.3919,19.3919,19.3838,19.3838,158000.0
2010-04-14 13:00:00,23.88,23.9,23.88,23.89,187000.0,19.3838,19.4,19.3838,19.3919,187000.0
2010-04-14 13:10:00,23.89,23.9,23.88,23.89,139300.0,19.3919,19.4,19.3838,19.3919,139300.0
2010-04-14 13:20:00,23.89,23.91,23.88,23.91,129200.0,19.3919,19.4081,19.3838,19.4081,129200.0
2010-04-14 13:30:00,23.91,23.91,23.89,23.89,150500.0,19.4081,19.4081,19.3919,19.3919,150500.0
2010-04-14 13:40:00,23.89,23.89,23.86,23.88,329400.0,19.3919,19.3919,19.3675,19.3838,329400.0
2010-04-14 13:50:00,23.88,23.88,23.85,23.86,273600.0,19.3838,19.3838,19.3594,19.3675,273600.0
2010-04-14 14:00:00,23.85,23.88,23.85,23.88,506000.0,19.3594,19.3838,19.3594,19.3838,506000.0
2010-04-14 14:10:00,23.87,23.89,23.87,23.89,366000.0,19.3756,19.3919,19.3756,19.3919,366000.0
2010-04-14 14:20:00,23.89,23.9,23.88,23.89,171500.0,19.3919,19.4,19.3838,19.3919,171500.0
2010-04-14 14:30:00,23.88,23.91,23.88,23.91,458400.0,19.3838,19.4081,19.3838,19.4081,458400.0
2010-04-14 14:40:00,23.9,23.91,23.88,23.88,494400.0,19.4,19.4081,19.3838,19.3838,494400.0
2010-04-14 14:50:00,23.89,23.89,23.87,23.89,607600.0,19.3919,19.3919,19.3756,19.3919,607600.0
2010-04-14 15:00:00,23.88,23.89,23.87,23.88,567000.0,19.3838,19.3919,19.3756,19.3838,567000.0
2010-04-14 15:10:00,23.88,23.89,23.88,23.89,305700.0,19.3838,19.3919,19.3838,19.3919,305700.0
2010-04-14 15:20:00,23.88,23.91,23.88,23.91,340800.0,19.3838,19.4081,19.3838,19.4081,340800.0
2010-04-14 15:30:00,23.91,23.95,23.9,23.95,534300.0,19.4081,19.4406,19.4,19.4406,534300.0
2010-04-14 15:40:00,23.94,23.95,23.93,23.93,415500.0,19.4325,19.4406,19.4243,19.4243,415500.0
2010-04-14 15:50:00,23.94,23.95,23.93,23.93,1891400.0,19.4325,19.4406,19.4243,19.4243,1891400.0
2010-04-15 09:30:00,23.96,23.96,23.89,23.94,791700.0,19.4487,19.4487,19.3919,19.4325,791700.0
2010-04-15 09:40:00,23.94,23.95,23.92,23.94,233100.0,19.4325,19.4406,19.4162,19.4325,233100.0
2010-04-15 09:50:00,23.94,23.96,23.93,23.93,331500.0,19.4325,19.4487,19.4243,19.4243,331500.0
2010-04-15 10:00:00,23.94,23.98,23.92,23.98,232500.0,19.4325,19.4649,19.4162,19.4649,232500.0
2010-04-15 10:10:00,23.98,23.99,23.96,23.96,226900.0,19.4649,19.473,19.4487,19.4487,226900.0
2010-04-15 10:20:00,23.97,23.99,23.96,23.98,157800.0,19.4568,19.473,19.4487,19.4649,157800.0
2010-04-15 10:30:00,23.97,24.0,23.97,23.99,130800.0,19.4568,19.4812,19.4568,19.473,130800.0
2010-04-15 10:40:00,23.99,24.03,23.98,24.02,147900.0,19.473,19.5055,19.4649,19.4974,147900.0
2010-04-15 10:50:00,24.02,24.03,24.0,24.02,190600.0,19.4974,19.5055,19.4812,19.4974,190600.0
2010-04-15 11:00:00,24.02,24.05,24.01,24.04,581900.0,19.4974,19.5218,19.4893,19.5136,581900.0
2010-04-15 11:10:00,24.03,24.05,24.01,24.03,279500.0,19.5055,19.5218,19.4893,19.5055,279500.0
2010-04-15 11:20:00,24.03,24.03,23.99,23.99,348400.0,19.5055,19.5055,19.473,19.473,348400.0
2010-04-15 11:30:00,24.0,24.01,23.98,24.01,252600.0,19.4812,19.4893,19.4649,19.4893,252600.0
2010-04-15 11:40:00,24.0,24.01,23.97,23.98,261200.0,19.4812,19.4893,19.4568,19.4649,261200.0
2010-04-15 11:50:00,23.98,24.0,23.97,23.99,169000.0,19.4649,19.4812,19.4568,19.473,169000.0
2010-04-15 12:00:00,23.98,23.99,23.96,23.99,85100.0,19.4649,19.473,19.4487,19.473,85100.0
2010-04-15 12:10:00,23.99,24.01,23.96,24.01,174600.0,19.473,19.4893,19.4487,19.4893,174600.0
2010-04-15 12:20:00,24.01,24.01,23.98,23.99,117700.0,19.4893,19.4893,19.4649,19.473,117700.0
2010-04-15 12:30:00,23.99,24.0,23.98,24.0,95400.0,19.473,19.4812,19.4649,19.4812,95400.0
2010-04-15 12:40:00,24.0,24.0,23.99,24.0,204400.0,19.4812,19.4812,19.473,19.4812,204400.0
2010-04-15 12:50:00,24.0,24.01,23.99,24.01,114400.0,19.4812,19.4893,19.473,19.4893,114400.0
2010-04-15 13:00:00,24.01,24.02,23.99,24.02,167300.0,19.4893,19.4974,19.473,19.4974,167300.0
2010-04-15 13:10:00,24.01,24.03,24.01,24.03,44500.0,19.4893,19.5055,19.4893,19.5055,44500.0
2010-04-15 13:20:00,24.03,24.05,24.02,24.05,146200.0,19.5055,19.5218,19.4974,19.5218,146200.0
2010-04-15 13:30:00,24.04,24.05,24.03,24.04,111000.0,19.5136,19.5218,19.5055,19.5136,111000.0
2010-04-15 13:40:00,24.04,24.04,24.02,24.03,98300.0,19.5136,19.5136,19.4974,19.5055,98300.0
2010-04-15 13:50:00,24.03,24.03,24.01,24.02,139600.0,19.5055,19.5055,19.4893,19.4974,139600.0
2010-04-15 14:00:00,24.02,24.04,24.02,24.02,149000.0,19.4974,19.5136,19.4974,19.4974,149000.0
2010-04-15 14:10:00,24.02,24.03,24.02,24.03,113900.0,19.4974,19.5055,19.4974,19.5055,113900.0
2010-04-15 14:20:00,24.02,24.05,24.02,24.04,293200.0,19.4974,19.5218,19.4974,19.5136,293200.0
2010-04-15 14:30:00,24.03,24.05,24.02,24.03,356500.0,19.5055,19.5218,19.4974,19.5055,356500.0
2010-04-15 14:40:00,24.03,24.05,24.03,24.05,95400.0,19.5055,19.5218,19.5055,19.5218,95400.0
2010-04-15 14:50:00,24.05,24.06,24.04,24.06,275400.0,19.5218,19.5299,19.5136,19.5299,275400.0
2010-04-15 15:00:00,24.06,24.06,24.03,24.04,179800.0,19.5299,19.5299,19.5055,19.5136,179800.0
2010-04-15 15:10:00,24.05,24.05,24.03,24.03,127600.0,19.5218,19.5218,19.5055,19.5055,127600.0
2010-04-15 15:20:00,24.03,24.05,24.02,24.02,212000.0,19.5055,19.5218,19.4974,19.4974,212000.0
2010-04-15 15:30:00,24.02,24.03,24.0,24.01,295200.0,19.4974,19.5055,19.4812,19.4893,295200.0
2010-04-15 15:40:00,24.01,24.05,24.0,24.05,370700.0,19.4893,19.5218,19.4812,19.5218,370700.0
2010-04-15 15:50:00,24.05,24.05,24.03,24.05,981000.0,19.5218,19.5218,19.5055,19.5218,981000.0
2010-04-16 09:30:00,23.91,23.96,23.86,23.96,538000.0,19.4081,19.4487,19.3675,19.4487,538000.0
2010-04-16 09:40:00,23.96,23.98,23.91,23.91,304900.0,19.4487,19.4649,19.4081,19.4081,304900.0
2010-04-16 09:50:00,23.92,23.93,23.87,23.91,824600.0,19.4162,19.4243,19.3756,19.4081,824600.0
2010-04-16 10:00:00,23.9,23.98,23.9,23.96,575500.0,19.4,19.4649,19.4,19.4487,575500.0
2010-04-16 10:10:00,23.96,24.02,23.96,24.02,544100.0,19.4487,19.4974,19.4487,19.4974,544100.0
2010-04-16 10:20:00,24.02,24.02,23.97,23.99,428500.0,19.4974,19.4974,19.4568,19.473,428500.0
2010-04-16 10:30:00,23.99,24.01,23.91,23.91,399300.0,19.473,19.4893,19.4081,19.4081,399300.0
2010-04-16 10:40:00,23.91,23.97,23.9,23.9,524300.0,19.4081,19.4568,19.4,19.4,524300.0
2010-04-16 10:50:00,23.9,23.92,23.84,23.89,624400.0,19.4,19.4162,19.3513,19.3919,624400.0
2010-04-16 11:00:00,23.88,23.9,23.87,23.87,356400.0,19.3838,19.4,19.3756,19.3756,356400.0
2010-04-16 11:10:00,23.87,23.88,23.77,23.78,714600.0,19.3756,19.3838,19.2945,19.3026,714600.0
2010-04-16 11:20:00,23.79,23.83,23.79,23.8,546400.0,19.3107,19.3432,19.3107,19.3188,546400.0
2010-04-16 11:30:00,23.79,23.8,23.76,23.77,230300.0,19.3107,19.3188,19.2864,19.2945,230300.0
2010-04-16 11:40:00,23.77,23.81,23.75,23.76,498300.0,19.2945,19.3269,19.2782,19.2864,498300.0
2010-04-16 11:50:00,23.76,23.76,23.7,23.72,622800.0,19.2864,19.2864,19.2377,19.2539,622800.0
2010-04-16 12:00:00,23.72,23.73,23.65,23.67,377500.0,19.2539,19.262,19.1971,19.2133,377500.0
2010-04-16 12:10:00,23.68,23.72,23.68,23.71,246300.0,19.2214,19.2539,19.2214,19.2458,246300.0
2010-04-16 12:20:00,23.71,23.72,23.69,23.7,142400.0,19.2458,19.2539,19.2295,19.2377,142400.0
2010-04-16 12:30:00,23.7,23.71,23.61,23.62,296200.0,19.2377,19.2458,19.1646,19.1727,296200.0
2010-04-16 12:40:00,23.63,23.71,23.63,23.7,186800.0,19.1808,19.2458,19.1808,19.2377,186800.0
2010-04-16 12:50:00,23.69,23.72,23.68,23.7,300700.0,19.2295,19.2539,19.2214,19.2377,300700.0
2010-04-16 13:00:00,23.7,23.75,23.7,23.74,402700.0,19.2377,19.2782,19.2377,19.2701,402700.0
2010-04-16 13:10:00,23.74,23.75,23.7,23.7,423000.0,19.2701,19.2782,19.2377,19.2377,423000.0
2010-04-16 13:20:00,23.71,23.73,23.7,23.7,201200.0,19.2458,19.262,19.2377,19.2377,201200.0
2010-04-16 13:30:00,23.71,23.72,23.67,23.7,350300.0,19.2458,19.2539,19.2133,19.2377,350300.0
2010-04-16 13:40:00,23.7,23.72,23.69,23.7,151000.0,19.2377,19.2539,19.2295,19.2377,151000.0
2010-04-16 13:50:00,23.71,23.73,23.69,23.73,87400.0,19.2458,19.262,19.2295,19.262,87400.0
2010-04-16 14:00:00,23.72,23.77,23.72,23.77,326300.0,19.2539,19.2945,19.2539,19.2945,326300.0
2010-04-16 14:10:00,23.77,23.8,23.76,23.76,139600.0,19.2945,19.3188,19.2864,19.2864,139600.0
2010-04-16 14:20:00,23.77,23.79,23.75,23.77,165500.0,19.2945,19.3107,19.2782,19.2945,165500.0
2010-04-16 14:30:00,23.76,23.79,23.75,23.76,241400.0,19.2864,19.3107,19.2782,19.2864,241400.0
2010-04-16 14:40:00,23.76,23.79,23.74,23.75,306500.0,19.2864,19.3107,19.2701,19.2782,306500.0
2010-04-16 14:50:00,23.75,23.77,23.73,23.73,70700.0,19.2782,19.2945,19.262,19.262,70700.0
2010-04-16 15:00:00,23.74,23.76,23.71,23.74,428700.0,19.2701,19.2864,19.2458,19.2701,428700.0
2010-04-16 15:10:00,23.74,23.75,23.71,23.73,354800.0,19.2701,19.2782,19.2458,19.262,354800.0
2010-04-16 15:20:00,23.73,23.74,23.72,23.73,159900.0,19.262,19.2701,19.2539,19.262,159900.0
2010-04-16 15:30:00,23.73,23.77,23.7,23.77,237800.0,19.262,19.2945,19.2377,19.2945,237800.0
2010-04-16 15:40:00,23.77,23.81,23.75,23.75,462900.0,19.2945,19.3269,19.2782,19.2782,462900.0
2010-04-16 15:50:00,23.75,23.77,23.72,23.72,1083100.0,19.2782,19.2945,19.2539,19.2539,1083100.0
2010-04-19 09:30:00,23.69,23.77,23.64,23.75,310600.0,19.2295,19.2945,19.1889,19.2782,310600.0
2010-04-19 09:40:00,23.75,23.76,23.72,23.75,203100.0,19.2782,19.2864,19.2539,19.2782,203100.0
2010-04-19 09:50:00,23.75,23.82,23.75,23.78,266700.0,19.2782,19.3351,19.2782,19.3026,266700.0
2010-04-19 10:00:00,23.78,23.82,23.76,23.78,324300.0,19.3026,19.3351,19.2864,19.3026,324300.0
2010-04-19 10:10:00,23.79,23.8,23.76,23.77,145200.0,19.3107,19.3188,19.2864,19.2945,145200.0
2010-04-19 10:20:00,23.78,23.78,23.71,23.72,239100.0,19.3026,19.3026,19.2458,19.2539,239100.0
2010-04-19 10:30:00,23.72,23.74,23.68,23.7,350000.0,19.2539,19.2701,19.2214,19.2377,350000.0
2010-04-19 10:40:00,23.71,23.72,23.69,23.69,227200.0,19.2458,19.2539,19.2295,19.2295,227200.0
2010-04-19 10:50:00,23.69,23.69,23.66,23.67,143400.0,19.2295,19.2295,19.2052,19.2133,143400.0
2010-04-19 11:00:00,23.68,23.69,23.64,23.64,125000.0,19.2214,19.2295,19.1889,19.1889,125000.0
2010-04-19 11:10:00,23.64,23.67,23.62,23.66,170700.0,19.1889,19.2133,19.1727,19.2052,170700.0
2010-04-19 11:20:00,23.66,23.66,23.61,23.64,554700.0,19.2052,19.2052,19.1646,19.1889,554700.0
2010-04-19 11:30:00,23.63,23.67,23.63,23.64,171000.0,19.1808,19.2133,19.1808,19.1889,171000.0
2010-04-19 11:40:00,23.64,23.66,23.62,23.62,109800.0,19.1889,19.2052,19.1727,19.1727,109800.0
2010-04-19 11:50:00,23.62,23.62,23.53,23.55,330800.0,19.1727,19.1727,19.0997,19.1159,330800.0
2010-04-19 12:00:00,23.55,23.59,23.54,23.54,270500.0,19.1159,19.1484,19.1078,19.1078,270500.0
2010-04-19 12:10:00,23.55,23.56,23.52,23.55,231500.0,19.1159,19.124,19.0915,19.1159,231500.0
2010-04-19 12:20:00,23.55,23.59,23.55,23.56,293700.0,19.1159,19.1484,19.1159,19.124,293700.0
2010-04-19 12:30:00,23.57,23.58,23.55,23.56,92800.0,19.1321,19.1402,19.1159,19.124,92800.0
2010-04-19 12:40:00,23.56,23.6,23.56,23.59,118200.0,19.124,19.1565,19.124,19.1484,118200.0
2010-04-19 12:50:00,23.59,23.6,23.58,23.58,58000.0,19.1484,19.1565,19.1402,19.1402,58000.0
2010-04-19 13:00:00,23.58,23.59,23.54,23.55,73800.0,19.1402,19.1484,19.1078,19.1159,73800.0
2010-04-19 13:10:00,23.55,23.56,23.53,23.53,150100.0,19.1159,19.124,19.0997,19.0997,150100.0
2010-04-19 13:20:00,23.53,23.58,23.53,23.57,163500.0,19.0997,19.1402,19.0997,19.1321,163500.0
2010-04-19 13:30:00,23.58,23.59,23.55,23.57,138900.0,19.1402,19.1484,19.1159,19.1321,138900.0
2010-04-19 13:40:00,23.57,23.6,23.56,23.56,126400.0,19.1321,19.1565,19.124,19.124,126400.0
2010-04-19 13:50:00,23.56,23.57,23.54,23.55,113400.0,19.124,19.1321,19.1078,19.1159,113400.0
2010-04-19 14:00:00,23.55,23.59,23.53,23.58,127600.0,19.1159,19.1484,19.0997,19.1402,127600.0
2010-04-19 14:10:00,23.58,23.66,23.58,23.65,112200.0,19.1402,19.2052,19.1402,19.1971,112200.0
2010-04-19 14:20:00,23.66,23.67,23.63,23.66,214100.0,19.2052,19.2133,19.1808,19.2052,214100.0
2010-04-19 14:30:00,23.66,23.69,23.65,23.66,165200.0,19.2052,19.2295,19.1971,19.2052,165200.0
2010-04-19 14:40:00,23.66,23.69,23.64,23.65,324600.0,19.2052,19.2295,19.1889,19.1971,324600.0
2010-04-19 14:50:00,23.66,23.72,23.65,23.7,204200.0,19.2052,19.2539,19.1971,19.2377,204200.0
2010-04-19 15:00:00,23.71,23.75,23.71,23.73,214200.0,19.2458,19.2782,19.2458,19.262,214200.0
2010-04-19 15:10:00,23.74,23.76,23.72,23.73,311700.0,19.2701,19.2864,19.2539,19.262,311700.0
2010-04-19 15:20:00,23.72,23.77,23.72,23.76,281000.0,19.2539,19.2945,19.2539,19.2864,281000.0
2010-04-19 15:30:00,23.76,23.78,23.73,23.74,200300.0,19.2864,19.3026,19.262,19.2701,200300.0
2010-04-19 15:40:00,23.73,23.77,23.72,23.77,198200.0,19.262,19.2945,19.2539,19.2945,198200.0
2010-04-19 15:50:00,23.76,23.8,23.75,23.8,783500.0,19.2864,19.3188,19.2782,19.3188,783500.0
2010-04-20 09:30:00,23.86,23.9,23.82,23.85,287100.0,19.3675,19.4,19.3351,19.3594,287100.0
2010-04-20 09:40:00,23.84,23.84,23.81,23.82,183300.0,19.3513,19.3513,19.3269,19.3351,183300.0
2010-04-20 09:50:00,23.82,23.86,23.8,23.83,192400.0,19.3351,19.3675,19.3188,19.3432,192400.0
2010-04-20 10:00:00,23.82,23.84,23.77,23.8,379400.0,19.3351,19.3513,19.2945,19.3188,379400.0
2010-04-20 10:10:00,23.8,23.82,23.78,23.78,161200.0,19.3188,19.3351,19.3026,19.3026,161200.0
2010-04-20 10:20:00,23.78,23.78,23.74,23.74,96700.0,19.3026,19.3026,19.2701,19.2701,96700.0
2010-04-20 10:30:00,23.74,23.76,23.72,23.76,317600.0,19.2701,19.2864,19.2539,19.2864,317600.0
2010-04-20 10:40:00,23.76,23.81,23.76,23.81,131800.0,19.2864,19.3269,19.2864,19.3269,131800.0
2010-04-20 10:50:00,23.81,23.82,23.79,23.79,57800.0,19.3269,19.3351,19.3107,19.3107,57800.0
2010-04-20 11:00:00,23.8,23.85,23.8,23.84,203900.0,19.3188,19.3594,19.3188,19.3513,203900.0
2010-04-20 11:10:00,23.85,23.85,23.82,23.84,97100.0,19.3594,19.3594,19.3351,19.3513,97100.0
2010-04-20 11:20:00,23.85,23.87,23.83,23.86,123300.0,19.3594,19.3756,19.3432,19.3675,123300.0
2010-04-20 11:30:00,23.87,23.88,23.85,23.85,144400.0,19.3756,19.3838,19.3594,19.3594,144400.0
2010-04-20 11:40:00,23.86,23.87,23.85,23.86,58300.0,19.3675,19.3756,19.3594,19.3675,58300.0
2010-04-20 11:50:00,23.87,23.9,23.86,23.88,70000.0,19.3756,19.4,19.3675,19.3838,70000.0
2010-04-20 12:00:00,23.89,23.91,23.88,23.9,101000.0,19.3919,19.4081,19.3838,19.4,101000.0
2010-04-20 12:10:00,23.91,23.94,23.9,23.92,82800.0,19.4081,19.4325,19.4,19.4162,82800.0
2010-04-20 12:20:00,23.93,23.93,23.9,23.9,59000.0,19.4243,19.4243,19.4,19.4,59000.0
2010-04-20 12:30:00,23.91,23.92,23.91,23.92,46000.0,19.4081,19.4162,19.4081,19.4162,46000.0
2010-04-20 12:40:00,23.92,23.92,23.9,23.9,45200.0,19.4162,19.4162,19.4,19.4,45200.0
2010-04-20 12:50:00,23.9,23.91,23.9,23.91,44800.0,19.4,19.4081,19.4,19.4081,44800.0
2010-04-20 13:00:00,23.91,23.92,23.9,23.9,39600.0,19.4081,19.4162,19.4,19.4,39600.0
2010-04-20 13:10:00,23.91,23.93,23.9,23.93,51300.0,19.4081,19.4243,19.4,19.4243,51300.0
2010-04-20 13:20:00,23.92,23.93,23.92,23.93,46400.0,19.4162,19.4243,19.4162,19.4243,46400.0
2010-04-20 13:30:00,23.93,23.93,23.9,23.93,80800.0,19.4243,19.4243,19.4,19.4243,80800.0
2010-04-20 13:40:00,23.93,23.93,23.91,23.92,38200.0,19.4243,19.4243,19.4081,19.4162,38200.0
2010-04-20 13:50:00,23.92,23.93,23.91,23.91,140800.0,19.4162,19.4243,19.4081,19.4081,140800.0
2010-04-20 14:00:00,23.92,23.92,23.88,23.89,142500.0,19.4162,19.4162,19.3838,19.3919,142500.0
2010-04-20 14:10:00,23.89,23.92,23.88,23.91,88000.0,19.3919,19.4162,19.3838,19.4081,88000.0
2010-04-20 14:20:00,23.92,23.93,23.91,23.92,96600.0,19.4162,19.4243,19.4081,19.4162,96600.0
2010-04-20 14:30:00,23.91,23.92,23.89,23.91,98900.0,19.4081,19.4162,19.3919,19.4081,98900.0
2010-04-20 14:40:00,23.91,23.94,23.91,23.93,89400.0,19.4081,19.4325,19.4081,19.4243,89400.0
2010-04-20 14:50:00,23.94,23.95,23.92,23.94,187300.0,19.4325,19.4406,19.4162,19.4325,187300.0
2010-04-20 15:00:00,23.94,23.96,23.92,23.93,238600.0,19.4325,19.4487,19.4162,19.4243,238600.0
2010-04-20 15:10:00,23.94,23.94,23.89,23.89,89400.0,19.4325,19.4325,19.3919,19.3919,89400.0
2010-04-20 15:20:00,23.89,23.92,23.88,23.92,130100.0,19.3919,19.4162,19.3838,19.4162,130100.0
2010-04-20 15:30:00,23.91,23.93,23.9,23.93,325000.0,19.4081,19.4243,19.4,19.4243,325000.0
2010-04-20 15:40:00,23.93,23.93,23.91,23.93,403800.0,19.4243,19.4243,19.4081,19.4243,403800.0
2010-04-20 15:50:00,23.93,23.93,23.89,23.9,1185500.0,19.4243,19.4243,19.3919,19.4,1185500.0
2010-04-21 09:30:00,24.05,24.08,23.99,24.04,431500.0,19.5218,19.5461,19.473,19.5136,431500.0
2010-04-21 09:40:00,24.04,24.06,24.01,24.04,309100.0,19.5136,19.5299,19.4893,19.5136,309100.0
2010-04-21 09:50:00,24.03,24.05,24.0,24.02,867900.0,19.5055,19.5218,19.4812,19.4974,867900.0
2010-04-21 10:00:00,24.02,24.02,23.97,23.98,241800.0,19.4974,19.4974,19.4568,19.4649,241800.0
2010-04-21 10:10:00,23.98,24.02,23.96,23.96,207600.0,19.4649,19.4974,19.4487,19.4487,207600.0
2010-04-21 10:20:00,23.95,23.97,23.93,23.94,88100.0,19.4406,19.4568,19.4243,19.4325,88100.0
2010-04-21 10:30:00,23.93,23.98,23.92,23.97,222600.0,19.4243,19.4649,19.4162,19.4568,222600.0
2010-04-21 10:40:00,23.98,24.01,23.97,23.98,120800.0,19.4649,19.4893,19.4568,19.4649,120800.0
2010-04-21 10:50:00,23.99,23.99,23.95,23.95,156800.0,19.473,19.473,19.4406,19.4406,156800.0
2010-04-21 11:00:00,23.94,23.96,23.93,23.95,85100.0,19.4325,19.4487,19.4243,19.4406,85100.0
2010-04-21 11:10:00,23.94,23.96,23.93,23.95,138800.0,19.4325,19.4487,19.4243,19.4406,138800.0
2010-04-21 11:20:00,23.96,23.97,23.87,23.89,167700.0,19.4487,19.4568,19.3756,19.3919,167700.0
2010-04-21 11:30:00,23.89,23.9,23.86,23.89,159400.0,19.3919,19.4,19.3675,19.3919,159400.0
2010-04-21 11:40:00,23.89,23.91,23.88,23.9,80000.0,19.3919,19.4081,19.3838,19.4,80000.0
2010-04-21 11:50:00,23.91,23.94,23.91,23.93,203000.0,19.4081,19.4325,19.4081,19.4243,203000.0
2010-04-21 12:00:00,23.93,23.96,23.92,23.93,141000.0,19.4243,19.4487,19.4162,19.4243,141000.0
2010-04-21 12:10:00,23.93,23.95,23.92,23.93,60700.0,19.4243,19.4406,19.4162,19.4243,60700.0
2010-04-21 12:20:00,23.94,23.97,23.92,23.96,78600.0,19.4325,19.4568,19.4162,19.4487,78600.0
2010-04-21 12:30:00,23.96,23.99,23.95,23.98,140400.0,19.4487,19.473,19.4406,19.4649,140400.0
2010-04-21 12:40:00,23.98,23.99,23.97,23.97,107500.0,19.4649,19.473,19.4568,19.4568,107500.0
2010-04-21 12:50:00,23.97,23.98,23.96,23.96,84500.0,19.4568,19.4649,19.4487,19.4487,84500.0
2010-04-21 13:00:00,23.96,23.97,23.95,23.95,47600.0,19.4487,19.4568,19.4406,19.4406,47600.0
2010-04-21 13:10:00,23.94,23.94,23.91,23.93,185100.0,19.4325,19.4325,19.4081,19.4243,185100.0
2010-04-21 13:20:00,23.93,23.94,23.91,23.92,76400.0,19.4243,19.4325,19.4081,19.4162,76400.0
2010-04-21 13:30:00,23.93,23.95,23.92,23.94,101300.0,19.4243,19.4406,19.4162,19.4325,101300.0
2010-04-21 13:40:00,23.94,23.96,23.92,23.95,77400.0,19.4325,19.4487,19.4162,19.4406,77400.0
2010-04-21 13:50:00,23.94,23.97,23.93,23.96,92100.0,19.4325,19.4568,19.4243,19.4487,92100.0
2010-04-21 14:00:00,23.97,23.97,23.94,23.95,150900.0,19.4568,19.4568,19.4325,19.4406,150900.0
2010-04-21 14:10:00,23.94,23.95,23.89,23.9,535100.0,19.4325,19.4406,19.3919,19.4,535100.0
2010-04-21 14:20:00,23.89,23.91,23.87,23.88,127200.0,19.3919,19.4081,19.3756,19.3838,127200.0
2010-04-21 14:30:00,23.88,23.88,23.84,23.86,402900.0,19.3838,19.3838,19.3513,19.3675,402900.0
2010-04-21 14:40:00,23.86,23.88,23.86,23.87,157900.0,19.3675,19.3838,19.3675,19.3756,157900.0
2010-04-21 14:50:00,23.87,23.9,23.86,23.9,162300.0,19.3756,19.4,19.3675,19.4,162300.0
2010-04-21 15:00:00,23.9,23.91,23.89,23.91,157700.0,19.4,19.4081,19.3919,19.4081,157700.0
2010-04-21 15:10:00,23.9,23.92,23.89,23.92,266100.0,19.4,19.4162,19.3919,19.4162,266100.0
2010-04-21 15:20:00,23.92,23.92,23.89,23.9,354100.0,19.4162,19.4162,19.3919,19.4,354100.0
2010-04-21 15:30:00,23.91,23.95,23.91,23.95,126700.0,19.4081,19.4406,19.4081,19.4406,126700.0
2010-04-21 15:40:00,23.95,23.98,23.94,23.95,427900.0,19.4406,19.4649,19.4325,19.4406,427900.0
2010-04-21 15:50:00,23.95,23.97,23.95,23.96,668900.0,19.4406,19.4568,19.4406,19.4487,668900.0
2010-04-22 09:30:00,23.73,23.74,23.64,23.65,321300.0,19.262,19.2701,19.1889,19.1971,321300.0
2010-04-22 09:40:00,23.64,23.64,23.56,23.6,723500.0,19.1889,19.1889,19.124,19.1565,723500.0
2010-04-22 09:50:00,23.6,23.64,23.6,23.63,258100.0,19.1565,19.1889,19.1565,19.1808,258100.0
2010-04-22 10:00:00,23.62,23.66,23.6,23.64,394300.0,19.1727,19.2052,19.1565,19.1889,394300.0
2010-04-22 10:10:00,23.63,23.67,23.62,23.65,181800.0,19.1808,19.2133,19.1727,19.1971,181800.0
2010-04-22 10:20:00,23.66,23.72,23.63,23.7,344200.0,19.2052,19.2539,19.1808,19.2377,344200.0
2010-04-22 10:30:00,23.7,23.74,23.63,23.72,509300.0,19.2377,19.2701,19.1808,19.2539,509300.0
2010-04-22 10:40:00,23.72,23.77,23.71,23.76,369900.0,19.2539,19.2945,19.2458,19.2864,369900.0
2010-04-22 10:50:00,23.75,23.77,23.73,23.73,144400.0,19.2782,19.2945,19.262,19.262,144400.0
2010-04-22 11:00:00,23.73,23.75,23.71,23.73,155200.0,19.262,19.2782,19.2458,19.262,155200.0
2010-04-22 11:10:00,23.74,23.74,23.68,23.68,207200.0,19.2701,19.2701,19.2214,19.2214,207200.0
2010-04-22 11:20:00,23.69,23.7,23.66,23.67,99500.0,19.2295,19.2377,19.2052,19.2133,99500.0
2010-04-22 11:30:00,23.67,23.67,23.63,23.65,361000.0,19.2133,19.2133,19.1808,19.1971,361000.0
2010-04-22 11:40:00,23.65,23.66,23.63,23.64,66300.0,19.1971,19.2052,19.1808,19.1889,66300.0
2010-04-22 11:50:00,23.64,23.67,23.64,23.67,99600.0,19.1889,19.2133,19.1889,19.2133,99600.0
2010-04-22 12:00:00,23.66,23.72,23.66,23.72,159600.0,19.2052,19.2539,19.2052,19.2539,159600.0
2010-04-22 12:10:00,23.71,23.72,23.68,23.7,38100.0,19.2458,19.2539,19.2214,19.2377,38100.0
2010-04-22 12:20:00,23.7,23.74,23.69,23.73,72100.0,19.2377,19.2701,19.2295,19.262,72100.0
2010-04-22 12:30:00,23.73,23.75,23.71,23.75,89400.0,19.262,19.2782,19.2458,19.2782,89400.0
2010-04-22 12:40:00,23.74,23.75,23.71,23.72,95700.0,19.2701,19.2782,19.2458,19.2539,95700.0
2010-04-22 12:50:00,23.71,23.74,23.71,23.74,77200.0,19.2458,19.2701,19.2458,19.2701,77200.0
2010-04-22 13:00:00,23.73,23.82,23.72,23.82,213800.0,19.262,19.3351,19.2539,19.3351,213800.0
2010-04-22 13:10:00,23.82,23.86,23.81,23.83,100800.0,19.3351,19.3675,19.3269,19.3432,100800.0
2010-04-22 13:20:00,23.83,23.87,23.83,23.86,42500.0,19.3432,19.3756,19.3432,19.3675,42500.0
2010-04-22 13:30:00,23.86,23.86,23.83,23.84,44200.0,19.3675,19.3675,19.3432,19.3513,44200.0
2010-04-22 13:40:00,23.83,23.89,23.75,23.89,154600.0,19.3432,19.3919,19.2782,19.3919,154600.0
2010-04-22 13:50:00,23.89,23.92,23.86,23.92,128900.0,19.3919,19.4162,19.3675,19.4162,128900.0
2010-04-22 14:00:00,23.91,23.93,23.75,23.9,201200.0,19.4081,19.4243,19.2782,19.4,201200.0
2010-04-22 14:10:00,23.89,23.94,23.87,23.92,112700.0,19.3919,19.4325,19.3756,19.4162,112700.0
2010-04-22 14:20:00,23.93,23.96,23.91,23.95,101500.0,19.4243,19.4487,19.4081,19.4406,101500.0
2010-04-22 14:30:00,23.94,23.96,23.93,23.93,102600.0,19.4325,19.4487,19.4243,19.4243,102600.0
2010-04-22 14:40:00,23.93,23.93,23.9,23.91,92600.0,19.4243,19.4243,19.4,19.4081,92600.0
2010-04-22 14:50:00,23.9,23.91,23.89,23.9,87900.0,19.4,19.4081,19.3919,19.4,87900.0
2010-04-22 15:00:00,23.91,23.94,23.9,23.92,456100.0,19.4081,19.4325,19.4,19.4162,456100.0
2010-04-22 15:10:00,23.92,23.96,23.9,23.96,313300.0,19.4162,19.4487,19.4,19.4487,313300.0
2010-04-22 15:20:00,23.95,24.0,23.95,23.99,629600.0,19.4406,19.4812,19.4406,19.473,629600.0
2010-04-22 15:30:00,23.99,24.01,23.97,23.97,239900.0,19.473,19.4893,19.4568,19.4568,239900.0
2010-04-22 15:40:00,23.97,24.02,23.96,24.0,344100.0,19.4568,19.4974,19.4487,19.4812,344100.0
2010-04-22 15:50:00,24.0,24.04,24.0,24.0,1635300.0,19.4812,19.5136,19.4812,19.4812,1635300.0
2010-04-23 09:30:00,24.01,24.05,23.96,24.04,517100.0,19.4893,19.5218,19.4487,19.5136,517100.0
2010-04-23 09:40:00,24.03,24.05,23.96,24.0,289900.0,19.5055,19.5218,19.4487,19.4812,289900.0
2010-04-23 09:50:00,24.0,24.04,23.98,24.04,366000.0,19.4812,19.5136,19.4649,19.5136,366000.0
2010-04-23 10:00:00,24.04,24.09,24.03,24.08,483200.0,19.5136,19.5542,19.5055,19.5461,483200.0
2010-04-23 10:10:00,24.08,24.11,24.04,24.04,194900.0,19.5461,19.5705,19.5136,19.5136,194900.0
2010-04-23 10:20:00,24.04,24.06,24.02,24.02,168600.0,19.5136,19.5299,19.4974,19.4974,168600.0
2010-04-23 10:30:00,24.01,24.03,23.97,24.0,284200.0,19.4893,19.5055,19.4568,19.4812,284200.0
2010-04-23 10:40:00,24.0,24.03,23.97,23.97,77200.0,19.4812,19.5055,19.4568,19.4568,77200.0
2010-04-23 10:50:00,23.98,23.99,23.93,23.95,160700.0,19.4649,19.473,19.4243,19.4406,160700.0
2010-04-23 11:00:00,23.95,23.95,23.9,23.93,116700.0,19.4406,19.4406,19.4,19.4243,116700.0
2010-04-23 11:10:00,23.92,23.98,23.92,23.97,60900.0,19.4162,19.4649,19.4162,19.4568,60900.0
2010-04-23 11:20:00,23.98,23.98,23.92,23.92,61800.0,19.4649,19.4649,19.4162,19.4162,61800.0
2010-04-23 11:30:00,23.92,23.93,23.87,23.93,306800.0,19.4162,19.4243,19.3756,19.4243,306800.0
2010-04-23 11:40:00,23.93,23.95,23.91,23.94,47400.0,19.4243,19.4406,19.4081,19.4325,47400.0
2010-04-23 11:50:00,23.94,23.95,23.93,23.94,16100.0,19.4325,19.4406,19.4243,19.4325,16100.0
2010-04-23 12:00:00,23.95,23.97,23.94,23.97,62300.0,19.4406,19.4568,19.4325,19.4568,62300.0
2010-04-23 12:10:00,23.96,23.96,23.93,23.94,205600.0,19.4487,19.4487,19.4243,19.4325,205600.0
2010-04-23 12:20:00,23.94,23.95,23.93,23.94,38500.0,19.4325,19.4406,19.4243,19.4325,38500.0
2010-04-23 12:30:00,23.94,23.94,23.93,23.93,39100.0,19.4325,19.4325,19.4243,19.4243,39100.0
2010-04-23 12:40:00,23.94,23.95,23.93,23.94,55500.0,19.4325,19.4406,19.4243,19.4325,55500.0
2010-04-23 12:50:00,23.94,23.99,23.93,23.99,82700.0,19.4325,19.473,19.4243,19.473,82700.0
2010-04-23 13:00:00,23.99,23.99,23.94,23.98,74000.0,19.473,19.473,19.4325,19.4649,74000.0
2010-04-23 13:10:00,23.98,23.98,23.95,23.95,27500.0,19.4649,19.4649,19.4406,19.4406,27500.0
2010-04-23 13:20:00,23.95,23.97,23.94,23.95,103100.0,19.4406,19.4568,19.4325,19.4406,103100.0
2010-04-23 13:30:00,23.95,23.96,23.93,23.95,166600.0,19.4406,19.4487,19.4243,19.4406,166600.0
2010-04-23 13:40:00,23.94,23.97,23.94,23.97,292500.0,19.4325,19.4568,19.4325,19.4568,292500.0
2010-04-23 13:50:00,23.97,23.97,23.95,23.97,205100.0,19.4568,19.4568,19.4406,19.4568,205100.0
2010-04-23 14:00:00,23.96,23.97,23.95,23.97,198200.0,19.4487,19.4568,19.4406,19.4568,198200.0
2010-04-23 14:10:00,23.97,23.99,23.96,23.98,294800.0,19.4568,19.473,19.4487,19.4649,294800.0
2010-04-23 14:20:00,23.98,23.99,23.98,23.98,180500.0,19.4649,19.473,19.4649,19.4649,180500.0
2010-04-23 14:30:00,23.98,24.0,23.97,23.99,245100.0,19.4649,19.4812,19.4568,19.473,245100.0
2010-04-23 14:40:00,23.98,24.02,23.98,24.01,276200.0,19.4649,19.4974,19.4649,19.4893,276200.0
2010-04-23 14:50:00,24.01,24.04,24.0,24.04,377500.0,19.4893,19.5136,19.4812,19.5136,377500.0
2010-04-23 15:00:00,24.04,24.04,24.01,24.01,228700.0,19.5136,19.5136,19.4893,19.4893,228700.0
2010-04-23 15:10:00,24.01,24.05,24.01,24.05,413100.0,19.4893,19.5218,19.4893,19.5218,413100.0
2010-04-23 15:20:00,24.05,24.06,24.03,24.03,259400.0,19.5218,19.5299,19.5055,19.5055,259400.0
2010-04-23 15:30:00,24.03,24.05,24.03,24.04,917400.0,19.5055,19.5218,19.5055,19.5136,917400.0
2010-04-23 15:40:00,24.04,24.06,24.01,24.05,699900.0,19.5136,19.5299,19.4893,19.5218,699900.0
2010-04-23 15:50:00,24.06,24.09,24.06,24.08,1774400.0,19.5299,19.5542,19.5299,19.5461,1774400.0
2010-04-26 09:30:00,24.12,24.15,24.06,24.14,589700.0,19.5786,19.6029,19.5299,19.5948,589700.0
2010-04-26 09:40:00,24.15,24.16,24.06,24.08,150600.0,19.6029,19.611,19.5299,19.5461,150600.0
2010-04-26 09:50:00,24.08,24.11,24.06,24.06,231000.0,19.5461,19.5705,19.5299,19.5299,231000.0
2010-04-26 10:00:00,24.07,24.12,24.06,24.1,309400.0,19.538,19.5786,19.5299,19.5623,309400.0
2010-04-26 10:10:00,24.11,24.13,24.02,24.02,152800.0,19.5705,19.5867,19.4974,19.4974,152800.0
2010-04-26 10:20:00,24.02,24.09,24.02,24.06,136200.0,19.4974,19.5542,19.4974,19.5299,136200.0
2010-04-26 10:30:00,24.06,24.09,24.02,24.03,366600.0,19.5299,19.5542,19.4974,19.5055,366600.0
2010-04-26 10:40:00,24.03,24.07,24.03,24.06,207700.0,19.5055,19.538,19.5055,19.5299,207700.0
2010-04-26 10:50:00,24.06,24.1,24.05,24.1,174700.0,19.5299,19.5623,19.5218,19.5623,174700.0
2010-04-26 11:00:00,24.1,24.12,24.09,24.11,140900.0,19.5623,19.5786,19.5542,19.5705,140900.0
2010-04-26 11:10:00,24.11,24.13,24.11,24.11,36200.0,19.5705,19.5867,19.5705,19.5705,36200.0
2010-04-26 11:20:00,24.12,24.12,24.09,24.09,66200.0,19.5786,19.5786,19.5542,19.5542,66200.0
2010-04-26 11:30:00,24.1,24.11,24.08,24.09,80500.0,19.5623,19.5705,19.5461,19.5542,80500.0
2010-04-26 11:40:00,24.1,24.11,24.07,24.1,130100.0,19.5623,19.5705,19.538,19.5623,130100.0
2010-04-26 11:50:00,24.1,24.11,24.05,24.06,152400.0,19.5623,19.5705,19.5218,19.5299,152400.0
2010-04-26 12:00:00,24.06,24.07,24.04,24.07,167700.0,19.5299,19.538,19.5136,19.538,167700.0
2010-04-26 12:10:00,24.06,24.09,24.06,24.08,138900.0,19.5299,19.5542,19.5299,19.5461,138900.0
2010-04-26 12:20:00,24.08,24.08,24.06,24.08,120100.0,19.5461,19.5461,19.5299,19.5461,120100.0
2010-04-26 12:30:00,24.07,24.1,24.06,24.09,102200.0,19.538,19.5623,19.5299,19.5542,102200.0
2010-04-26 12:40:00,24.09,24.1,24.08,24.09,37700.0,19.5542,19.5623,19.5461,19.5542,37700.0
2010-04-26 12:50:00,24.08,24.11,24.07,24.11,303200.0,19.5461,19.5705,19.538,19.5705,303200.0
2010-04-26 13:00:00,24.11,24.11,24.08,24.08,180800.0,19.5705,19.5705,19.5461,19.5461,180800.0
2010-04-26 13:10:00,24.09,24.11,24.08,24.09,450700.0,19.5542,19.5705,19.5461,19.5542,450700.0
2010-04-26 13:20:00,24.1,24.11,24.08,24.08,50500.0,19.5623,19.5705,19.5461,19.5461,50500.0
2010-04-26 13:30:00,24.09,24.09,24.06,24.07,152100.0,19.5542,19.5542,19.5299,19.538,152100.0
2010-04-26 13:40:00,24.07,24.09,24.06,24.09,82500.0,19.538,19.5542,19.5299,19.5542,82500.0
2010-04-26 13:50:00,24.08,24.1,24.07,24.08,119700.0,19.5461,19.5623,19.538,19.5461,119700.0
2010-04-26 14:00:00,24.08,24.09,24.05,24.08,230100.0,19.5461,19.5542,19.5218,19.5461,230100.0
2010-04-26 14:10:00,24.08,24.13,24.08,24.12,90800.0,19.5461,19.5867,19.5461,19.5786,90800.0
2010-04-26 14:20:00,24.12,24.14,24.11,24.13,109400.0,19.5786,19.5948,19.5705,19.5867,109400.0
2010-04-26 14:30:00,24.13,24.14,24.12,24.12,148300.0,19.5867,19.5948,19.5786,19.5786,148300.0
2010-04-26 14:40:00,24.12,24.14,24.12,24.13,105700.0,19.5786,19.5948,19.5786,19.5867,105700.0
2010-04-26 14:50:00,24.13,24.14,24.09,24.09,112900.0,19.5867,19.5948,19.5542,19.5542,112900.0
2010-04-26 15:00:00,24.09,24.12,24.09,24.1,81800.0,19.5542,19.5786,19.5542,19.5623,81800.0
2010-04-26 15:10:00,24.1,24.1,24.05,24.05,365700.0,19.5623,19.5623,19.5218,19.5218,365700.0
2010-04-26 15:20:00,24.05,24.08,24.04,24.06,474200.0,19.5218,19.5461,19.5136,19.5299,474200.0
2010-04-26 15:30:00,24.06,24.1,24.06,24.08,245700.0,19.5299,19.5623,19.5299,19.5461,245700.0
2010-04-26 15:40:00,24.08,24.09,24.04,24.05,357100.0,19.5461,19.5542,19.5136,19.5218,357100.0
2010-04-26 15:50:00,24.06,24.08,24.04,24.04,1419800.0,19.5299,19.5461,19.5136,19.5136,1419800.0
2010-04-27 09:30:00,23.95,23.97,23.91,23.92,182300.0,19.4406,19.4568,19.4081,19.4162,182300.0
2010-04-27 09:40:00,23.93,23.97,23.91,23.91,174100.0,19.4243,19.4568,19.4081,19.4081,174100.0
2010-04-27 09:50:00,23.91,23.95,23.89,23.95,332900.0,19.4081,19.4406,19.3919,19.4406,332900.0
2010-04-27 10:00:00,23.95,23.99,23.93,23.98,474900.0,19.4406,19.473,19.4243,19.4649,474900.0
2010-04-27 10:10:00,23.98,23.99,23.96,23.99,259400.0,19.4649,19.473,19.4487,19.473,259400.0
2010-04-27 10:20:00,23.99,24.03,23.98,24.02,498700.0,19.473,19.5055,19.4649,19.4974,498700.0
2010-04-27 10:30:00,24.03,24.06,24.01,24.06,323800.0,19.5055,19.5299,19.4893,19.5299,323800.0
2010-04-27 10:40:00,24.06,24.06,24.02,24.03,294400.0,19.5299,19.5299,19.4974,19.5055,294400.0
2010-04-27 10:50:00,24.03,24.03,23.98,24.02,529700.0,19.5055,19.5055,19.4649,19.4974,529700.0
2010-04-27 11:00:00,24.01,24.03,23.97,23.97,443700.0,19.4893,19.5055,19.4568,19.4568,443700.0
2010-04-27 11:10:00,23.98,23.98,23.89,23.91,646700.0,19.4649,19.4649,19.3919,19.4081,646700.0
2010-04-27 11:20:00,23.9,23.92,23.73,23.76,828100.0,19.4,19.4162,19.262,19.2864,828100.0
2010-04-27 11:30:00,23.75,23.75,23.68,23.71,454800.0,19.2782,19.2782,19.2214,19.2458,454800.0
2010-04-27 11:40:00,23.71,23.75,23.7,23.7,302800.0,19.2458,19.2782,19.2377,19.2377,302800.0
2010-04-27 11:50:00,23.7,23.73,23.67,23.68,282700.0,19.2377,19.262,19.2133,19.2214,282700.0
2010-04-27 12:00:00,23.69,23.73,23.69,23.71,256300.0,19.2295,19.262,19.2295,19.2458,256300.0
2010-04-27 12:10:00,23.71,23.73,23.62,23.67,691100.0,19.2458,19.262,19.1727,19.2133,691100.0
2010-04-27 12:20:00,23.68,23.72,23.64,23.65,469500.0,19.2214,19.2539,19.1889,19.1971,469500.0
2010-04-27 12:30:00,23.64,23.69,23.64,23.69,326400.0,19.1889,19.2295,19.1889,19.2295,326400.0
2010-04-27 12:40:00,23.68,23.71,23.67,23.68,332200.0,19.2214,19.2458,19.2133,19.2214,332200.0
2010-04-27 12:50:00,23.68,23.72,23.68,23.7,308100.0,19.2214,19.2539,19.2214,19.2377,308100.0
2010-04-27 13:00:00,23.71,23.75,23.7,23.73,537800.0,19.2458,19.2782,19.2377,19.262,537800.0
2010-04-27 13:10:00,23.73,23.79,23.73,23.79,287700.0,19.262,19.3107,19.262,19.3107,287700.0
2010-04-27 13:20:00,23.8,23.84,23.79,23.84,279000.0,19.3188,19.3513,19.3107,19.3513,279000.0
2010-04-27 13:30:00,23.83,23.84,23.78,23.78,294000.0,19.3432,19.3513,19.3026,19.3026,294000.0
2010-04-27 13:40:00,23.78,23.8,23.76,23.8,304500.0,19.3026,19.3188,19.2864,19.3188,304500.0
2010-04-27 13:50:00,23.8,23.82,23.77,23.78,334100.0,19.3188,19.3351,19.2945,19.3026,334100.0
2010-04-27 14:00:00,23.78,23.79,23.72,23.75,507000.0,19.3026,19.3107,19.2539,19.2782,507000.0
2010-04-27 14:10:00,23.75,23.77,23.75,23.75,210900.0,19.2782,19.2945,19.2782,19.2782,210900.0
2010-04-27 14:20:00,23.75,23.76,23.71,23.74,480100.0,19.2782,19.2864,19.2458,19.2701,480100.0
2010-04-27 14:30:00,23.74,23.75,23.7,23.71,436400.0,19.2701,19.2782,19.2377,19.2458,436400.0
2010-04-27 14:40:00,23.71,23.73,23.7,23.72,574900.0,19.2458,19.262,19.2377,19.2539,574900.0
2010-04-27 14:50:00,23.71,23.71,23.67,23.68,453600.0,19.2458,19.2458,19.2133,19.2214,453600.0
2010-04-27 15:00:00,23.69,23.76,23.66,23.75,945200.0,19.2295,19.2864,19.2052,19.2782,945200.0
2010-04-27 15:10:00,23.75,23.77,23.71,23.77,421200.0,19.2782,19.2945,19.2458,19.2945,421200.0
2010-04-27 15:20:00,23.76,23.77,23.71,23.71,866000.0,19.2864,19.2945,19.2458,19.2458,866000.0
2010-04-27 15:30:00,23.71,23.71,23.67,23.69,1141500.0,19.2458,19.2458,19.2133,19.2295,1141500.0
2010-04-27 15:40:00,23.68,23.68,23.6,23.61,1895400.0,19.2214,19.2214,19.1565,19.1646,1895400.0
2010-04-27 15:50:00,23.62,23.63,23.53,23.58,3024800.0,19.1727,19.1808,19.0997,19.1402,3024800.0
2010-04-28 09:30:00,23.73,23.73,23.64,23.66,439300.0,19.262,19.262,19.1889,19.2052,439300.0
2010-04-28 09:40:00,23.65,23.69,23.62,23.68,395800.0,19.1971,19.2295,19.1727,19.2214,395800.0
2010-04-28 09:50:00,23.69,23.69,23.57,23.61,457500.0,19.2295,19.2295,19.1321,19.1646,457500.0
2010-04-28 10:00:00,23.6,23.62,23.51,23.52,842600.0,19.1565,19.1727,19.0834,19.0915,842600.0
2010-04-28 10:10:00,23.51,23.58,23.5,23.58,253700.0,19.0834,19.1402,19.0753,19.1402,253700.0
2010-04-28 10:20:00,23.58,23.6,23.54,23.58,322800.0,19.1402,19.1565,19.1078,19.1402,322800.0
2010-04-28 10:30:00,23.59,23.6,23.48,23.5,252600.0,19.1484,19.1565,19.0591,19.0753,252600.0
2010-04-28 10:40:00,23.51,23.55,23.5,23.51,144500.0,19.0834,19.1159,19.0753,19.0834,144500.0
2010-04-28 10:50:00,23.52,23.56,23.51,23.55,178400.0,19.0915,19.124,19.0834,19.1159,178400.0
2010-04-28 11:00:00,23.56,23.62,23.55,23.59,120100.0,19.124,19.1727,19.1159,19.1484,120100.0
2010-04-28 11:10:00,23.59,23.61,23.58,23.61,163800.0,19.1484,19.1646,19.1402,19.1646,163800.0
2010-04-28 11:20:00,23.61,23.61,23.48,23.52,1253300.0,19.1646,19.1646,19.0591,19.0915,1253300.0
2010-04-28 11:30:00,23.53,23.54,23.44,23.48,556300.0,19.0997,19.1078,19.0266,19.0591,556300.0
2010-04-28 11:40:00,23.49,23.57,23.49,23.55,662000.0,19.0672,19.1321,19.0672,19.1159,662000.0
2010-04-28 11:50:00,23.54,23.55,23.52,23.53,137500.0,19.1078,19.1159,19.0915,19.0997,137500.0
2010-04-28 12:00:00,23.54,23.54,23.48,23.51,262600.0,19.1078,19.1078,19.0591,19.0834,262600.0
2010-04-28 12:10:00,23.51,23.56,23.51,23.56,233700.0,19.0834,19.124,19.0834,19.124,233700.0
2010-04-28 12:20:00,23.55,23.61,23.55,23.6,452400.0,19.1159,19.1646,19.1159,19.1565,452400.0
2010-04-28 12:30:00,23.6,23.61,23.58,23.58,319900.0,19.1565,19.1646,19.1402,19.1402,319900.0
2010-04-28 12:40:00,23.58,23.61,23.58,23.6,242500.0,19.1402,19.1646,19.1402,19.1565,242500.0
2010-04-28 12:50:00,23.6,23.64,23.6,23.62,160400.0,19.1565,19.1889,19.1565,19.1727,160400.0
2010-04-28 13:00:00,23.63,23.65,23.61,23.65,230900.0,19.1808,19.1971,19.1646,19.1971,230900.0
2010-04-28 13:10:00,23.65,23.67,23.64,23.65,248400.0,19.1971,19.2133,19.1889,19.1971,248400.0
2010-04-28 13:20:00,23.65,23.66,23.6,23.61,354400.0,19.1971,19.2052,19.1565,19.1646,354400.0
2010-04-28 13:30:00,23.61,23.66,23.6,23.66,190800.0,19.1646,19.2052,19.1565,19.2052,190800.0
2010-04-28 13:40:00,23.66,23.66,23.63,23.64,176000.0,19.2052,19.2052,19.1808,19.1889,176000.0
2010-04-28 13:50:00,23.64,23.65,23.63,23.64,204200.0,19.1889,19.1971,19.1808,19.1889,204200.0
2010-04-28 14:00:00,23.65,23.65,23.63,23.63,62500.0,19.1971,19.1971,19.1808,19.1808,62500.0
2010-04-28 14:10:00,23.62,23.65,23.6,23.61,273800.0,19.1727,19.1971,19.1565,19.1646,273800.0
2010-04-28 14:20:00,23.61,23.71,23.59,23.67,539300.0,19.1646,19.2458,19.1484,19.2133,539300.0
2010-04-28 14:30:00,23.66,23.69,23.62,23.67,373700.0,19.2052,19.2295,19.1727,19.2133,373700.0
2010-04-28 14:40:00,23.67,23.7,23.62,23.62,226900.0,19.2133,19.2377,19.1727,19.1727,226900.0
2010-04-28 14:50:00,23.63,23.7,23.63,23.69,150100.0,19.1808,19.2377,19.1808,19.2295,150100.0
2010-04-28 15:00:00,23.69,23.72,23.67,23.68,165500.0,19.2295,19.2539,19.2133,19.2214,165500.0
2010-04-28 15:10:00,23.68,23.69,23.65,23.68,102600.0,19.2214,19.2295,19.1971,19.2214,102600.0
2010-04-28 15:20:00,23.69,23.69,23.67,23.69,65200.0,19.2295,19.2295,19.2133,19.2295,65200.0
2010-04-28 15:30:00,23.69,23.71,23.65,23.66,292900.0,19.2295,19.2458,19.1971,19.2052,292900.0
2010-04-28 15:40:00,23.65,23.66,23.6,23.61,294700.0,19.1971,19.2052,19.1565,19.1646,294700.0
2010-04-28 15:50:00,23.6,23.67,23.58,23.66,754400.0,19.1565,19.2133,19.1402,19.2052,754400.0
2010-04-29 09:30:00,23.76,23.8,23.71,23.77,724800.0,19.2864,19.3188,19.2458,19.2945,724800.0
2010-04-29 09:40:00,23.77,23.79,23.75,23.76,323700.0,19.2945,19.3107,19.2782,19.2864,323700.0
2010-04-29 09:50:00,23.75,23.79,23.75,23.75,318400.0,19.2782,19.3107,19.2782,19.2782,318400.0
2010-04-29 10:00:00,23.75,23.77,23.72,23.73,414000.0,19.2782,19.2945,19.2539,19.262,414000.0
2010-04-29 10:10:00,23.73,23.76,23.71,23.75,155600.0,19.262,19.2864,19.2458,19.2782,155600.0
2010-04-29 10:20:00,23.75,23.82,23.75,23.8,323900.0,19.2782,19.3351,19.2782,19.3188,323900.0
2010-04-29 10:30:00,23.8,23.82,23.8,23.81,208300.0,19.3188,19.3351,19.3188,19.3269,208300.0
2010-04-29 10:40:00,23.82,23.83,23.8,23.81,130500.0,19.3351,19.3432,19.3188,19.3269,130500.0
2010-04-29 10:50:00,23.82,23.85,23.82,23.84,316100.0,19.3351,19.3594,19.3351,19.3513,316100.0
2010-04-29 11:00:00,23.84,23.85,23.8,23.82,209400.0,19.3513,19.3594,19.3188,19.3351,209400.0
2010-04-29 11:10:00,23.82,23.84,23.8,23.81,294800.0,19.3351,19.3513,19.3188,19.3269,294800.0
2010-04-29 11:20:00,23.8,23.86,23.8,23.85,190400.0,19.3188,19.3675,19.3188,19.3594,190400.0
2010-04-29 11:30:00,23.86,23.87,23.83,23.87,80100.0,19.3675,19.3756,19.3432,19.3756,80100.0
2010-04-29 11:40:00,23.86,23.88,23.86,23.87,167700.0,19.3675,19.3838,19.3675,19.3756,167700.0
2010-04-29 11:50:00,23.86,23.87,23.85,23.87,47400.0,19.3675,19.3756,19.3594,19.3756,47400.0
2010-04-29 12:00:00,23.86,23.89,23.85,23.85,144200.0,19.3675,19.3919,19.3594,19.3594,144200.0
2010-04-29 12:10:00,23.85,23.86,23.84,23.86,70300.0,19.3594,19.3675,19.3513,19.3675,70300.0
2010-04-29 12:20:00,23.86,23.87,23.85,23.86,85000.0,19.3675,19.3756,19.3594,19.3675,85000.0
2010-04-29 12:30:00,23.86,23.88,23.85,23.86,77300.0,19.3675,19.3838,19.3594,19.3675,77300.0
2010-04-29 12:40:00,23.86,23.92,23.86,23.9,221200.0,19.3675,19.4162,19.3675,19.4,221200.0
2010-04-29 12:50:00,23.9,23.9,23.89,23.89,26700.0,19.4,19.4,19.3919,19.3919,26700.0
2010-04-29 13:00:00,23.9,23.92,23.89,23.92,81800.0,19.4,19.4162,19.3919,19.4162,81800.0
2010-04-29 13:10:00,23.92,23.93,23.89,23.9,51100.0,19.4162,19.4243,19.3919,19.4,51100.0
2010-04-29 13:20:00,23.9,23.92,23.87,23.87,68600.0,19.4,19.4162,19.3756,19.3756,68600.0
2010-04-29 13:30:00,23.87,23.9,23.86,23.89,62400.0,19.3756,19.4,19.3675,19.3919,62400.0
2010-04-29 13:40:00,23.9,23.9,23.88,23.9,194800.0,19.4,19.4,19.3838,19.4,194800.0
2010-04-29 13:50:00,23.89,23.91,23.88,23.91,114000.0,19.3919,19.4081,19.3838,19.4081,114000.0
2010-04-29 14:00:00,23.91,23.92,23.89,23.9,119300.0,19.4081,19.4162,19.3919,19.4,119300.0
2010-04-29 14:10:00,23.9,23.91,23.88,23.9,95300.0,19.4,19.4081,19.3838,19.4,95300.0
2010-04-29 14:20:00,23.9,23.9,23.87,23.88,94500.0,19.4,19.4,19.3756,19.3838,94500.0
2010-04-29 14:30:00,23.88,23.91,23.86,23.87,113500.0,19.3838,19.4081,19.3675,19.3756,113500.0
2010-04-29 14:40:00,23.86,23.89,23.85,23.89,51700.0,19.3675,19.3919,19.3594,19.3919,51700.0
2010-04-29 14:50:00,23.88,23.89,23.84,23.86,145800.0,19.3838,19.3919,19.3513,19.3675,145800.0
2010-04-29 15:00:00,23.86,23.9,23.85,23.89,198400.0,19.3675,19.4,19.3594,19.3919,198400.0
2010-04-29 15:10:00,23.89,23.9,23.88,23.88,172700.0,19.3919,19.4,19.3838,19.3838,172700.0
2010-04-29 15:20:00,23.88,23.91,23.86,23.91,258600.0,19.3838,19.4081,19.3675,19.4081,258600.0
2010-04-29 15:30:00,23.91,23.92,23.89,23.91,562100.0,19.4081,19.4162,19.3919,19.4081,562100.0
2010-04-29 15:40:00,23.9,23.92,23.89,23.89,388600.0,19.4,19.4162,19.3919,19.3919,388600.0
2010-04-29 15:50:00,23.9,23.92,23.87,23.88,1415100.0,19.4,19.4162,19.3756,19.3838,1415100.0
2010-04-30 09:30:00,23.87,23.91,23.83,23.84,468600.0,19.3756,19.4081,19.3432,19.3513,468600.0
2010-04-30 09:40:00,23.84,23.89,23.82,23.86,334900.0,19.3513,19.3919,19.3351,19.3675,334900.0
2010-04-30 09:50:00,23.85,23.85,23.77,23.77,286300.0,19.3594,19.3594,19.2945,19.2945,286300.0
2010-04-30 10:00:00,23.77,23.78,23.68,23.71,479900.0,19.2945,19.3026,19.2214,19.2458,479900.0
2010-04-30 10:10:00,23.71,23.75,23.66,23.68,355100.0,19.2458,19.2782,19.2052,19.2214,355100.0
2010-04-30 10:20:00,23.67,23.73,23.67,23.72,240300.0,19.2133,19.262,19.2133,19.2539,240300.0
2010-04-30 10:30:00,23.72,23.74,23.7,23.72,240900.0,19.2539,19.2701,19.2377,19.2539,240900.0
2010-04-30 10:40:00,23.72,23.8,23.71,23.78,291300.0,19.2539,19.3188,19.2458,19.3026,291300.0
2010-04-30 10:50:00,23.78,23.78,23.73,23.74,149900.0,19.3026,19.3026,19.262,19.2701,149900.0
2010-04-30 11:00:00,23.75,23.77,23.71,23.73,149800.0,19.2782,19.2945,19.2458,19.262,149800.0
2010-04-30 11:10:00,23.73,23.75,23.7,23.73,130800.0,19.262,19.2782,19.2377,19.262,130800.0
2010-04-30 11:20:00,23.73,23.74,23.7,23.7,131400.0,19.262,19.2701,19.2377,19.2377,131400.0
2010-04-30 11:30:00,23.7,23.74,23.7,23.72,151100.0,19.2377,19.2701,19.2377,19.2539,151100.0
2010-04-30 11:40:00,23.71,23.75,23.71,23.73,80700.0,19.2458,19.2782,19.2458,19.262,80700.0
2010-04-30 11:50:00,23.73,23.75,23.71,23.72,93600.0,19.262,19.2782,19.2458,19.2539,93600.0
2010-04-30 12:00:00,23.73,23.74,23.66,23.67,113200.0,19.262,19.2701,19.2052,19.2133,113200.0
2010-04-30 12:10:00,23.66,23.68,23.61,23.61,203800.0,19.2052,19.2214,19.1646,19.1646,203800.0
2010-04-30 12:20:00,23.61,23.61,23.57,23.57,126700.0,19.1646,19.1646,19.1321,19.1321,126700.0
2010-04-30 12:30:00,23.58,23.6,23.55,23.56,111500.0,19.1402,19.1565,19.1159,19.124,111500.0
2010-04-30 12:40:00,23.56,23.59,23.56,23.58,120400.0,19.124,19.1484,19.124,19.1402,120400.0
2010-04-30 12:50:00,23.58,23.58,23.48,23.5,170100.0,19.1402,19.1402,19.0591,19.0753,170100.0
2010-04-30 13:00:00,23.5,23.54,23.5,23.53,106400.0,19.0753,19.1078,19.0753,19.0997,106400.0
2010-04-30 13:10:00,23.53,23.59,23.51,23.59,289600.0,19.0997,19.1484,19.0834,19.1484,289600.0
2010-04-30 13:20:00,23.58,23.59,23.55,23.58,153600.0,19.1402,19.1484,19.1159,19.1402,153600.0
2010-04-30 13:30:00,23.58,23.59,23.55,23.56,120800.0,19.1402,19.1484,19.1159,19.124,120800.0
2010-04-30 13:40:00,23.56,23.61,23.56,23.61,95100.0,19.124,19.1646,19.124,19.1646,95100.0
2010-04-30 13:50:00,23.6,23.61,23.54,23.54,51700.0,19.1565,19.1646,19.1078,19.1078,51700.0
2010-04-30 14:00:00,23.55,23.56,23.52,23.55,131800.0,19.1159,19.124,19.0915,19.1159,131800.0
2010-04-30 14:10:00,23.55,23.58,23.53,23.58,79200.0,19.1159,19.1402,19.0997,19.1402,79200.0
2010-04-30 14:20:00,23.57,23.58,23.55,23.57,103700.0,19.1321,19.1402,19.1159,19.1321,103700.0
2010-04-30 14:30:00,23.56,23.57,23.51,23.51,140500.0,19.124,19.1321,19.0834,19.0834,140500.0
2010-04-30 14:40:00,23.52,23.52,23.48,23.51,209500.0,19.0915,19.0915,19.0591,19.0834,209500.0
2010-04-30 14:50:00,23.52,23.53,23.5,23.5,143900.0,19.0915,19.0997,19.0753,19.0753,143900.0
2010-04-30 15:00:00,23.51,23.52,23.48,23.48,260900.0,19.0834,19.0915,19.0591,19.0591,260900.0
2010-04-30 15:10:00,23.48,23.55,23.47,23.55,279400.0,19.0591,19.1159,19.051,19.1159,279400.0
2010-04-30 15:20:00,23.54,23.55,23.49,23.5,286900.0,19.1078,19.1159,19.0672,19.0753,286900.0
2010-04-30 15:30:00,23.51,23.52,23.45,23.45,238900.0,19.0834,19.0915,19.0347,19.0347,238900.0
2010-04-30 15:40:00,23.45,23.46,23.41,23.43,961300.0,19.0347,19.0428,19.0023,19.0185,961300.0
2010-04-30 15:50:00,23.43,23.45,23.38,23.4,1901500.0,19.0185,19.0347,18.9779,18.9941,1901500.0
2010-05-03 09:30:00,23.46,23.59,23.46,23.56,421100.0,19.0428,19.1484,19.0428,19.124,421100.0
2010-05-03 09:40:00,23.57,23.57,23.51,23.52,159100.0,19.1321,19.1321,19.0834,19.0915,159100.0
2010-05-03 09:50:00,23.52,23.57,23.52,23.56,104400.0,19.0915,19.1321,19.0915,19.124,104400.0
2010-05-03 10:00:00,23.56,23.57,23.51,23.57,184200.0,19.124,19.1321,19.0834,19.1321,184200.0
2010-05-03 10:10:00,23.57,23.62,23.57,23.59,142400.0,19.1321,19.1727,19.1321,19.1484,142400.0
2010-05-03 10:20:00,23.59,23.61,23.58,23.59,90000.0,19.1484,19.1646,19.1402,19.1484,90000.0
2010-05-03 10:30:00,23.59,23.59,23.54,23.56,97900.0,19.1484,19.1484,19.1078,19.124,97900.0
2010-05-03 10:40:00,23.57,23.58,23.54,23.56,145500.0,19.1321,19.1402,19.1078,19.124,145500.0
2010-05-03 10:50:00,23.56,23.57,23.51,23.53,165400.0,19.124,19.1321,19.0834,19.0997,165400.0
2010-05-03 11:00:00,23.53,23.55,23.52,23.53,78800.0,19.0997,19.1159,19.0915,19.0997,78800.0
2010-05-03 11:10:00,23.52,23.56,23.52,23.56,97800.0,19.0915,19.124,19.0915,19.124,97800.0
2010-05-03 11:20:00,23.56,23.58,23.56,23.58,88100.0,19.124,19.1402,19.124,19.1402,88100.0
2010-05-03 11:30:00,23.59,23.61,23.58,23.6,156600.0,19.1484,19.1646,19.1402,19.1565,156600.0
2010-05-03 11:40:00,23.6,23.63,23.58,23.62,123600.0,19.1565,19.1808,19.1402,19.1727,123600.0
2010-05-03 11:50:00,23.62,23.66,23.61,23.65,99200.0,19.1727,19.2052,19.1646,19.1971,99200.0
2010-05-03 12:00:00,23.65,23.66,23.63,23.63,62500.0,19.1971,19.2052,19.1808,19.1808,62500.0
2010-05-03 12:10:00,23.64,23.67,23.63,23.67,69500.0,19.1889,19.2133,19.1808,19.2133,69500.0
2010-05-03 12:20:00,23.67,23.76,23.67,23.76,149300.0,19.2133,19.2864,19.2133,19.2864,149300.0
2010-05-03 12:30:00,23.76,23.77,23.75,23.76,129000.0,19.2864,19.2945,19.2782,19.2864,129000.0
2010-05-03 12:40:00,23.76,23.78,23.75,23.76,138600.0,19.2864,19.3026,19.2782,19.2864,138600.0
2010-05-03 12:50:00,23.75,23.79,23.74,23.79,86000.0,19.2782,19.3107,19.2701,19.3107,86000.0
2010-05-03 13:00:00,23.8,23.8,23.75,23.75,114100.0,19.3188,19.3188,19.2782,19.2782,114100.0
2010-05-03 13:10:00,23.75,23.76,23.74,23.75,125100.0,19.2782,19.2864,19.2701,19.2782,125100.0
2010-05-03 13:20:00,23.75,23.77,23.74,23.76,165900.0,19.2782,19.2945,19.2701,19.2864,165900.0
2010-05-03 13:30:00,23.75,23.8,23.75,23.79,184600.0,19.2782,19.3188,19.2782,19.3107,184600.0
2010-05-03 13:40:00,23.79,23.8,23.77,23.77,118800.0,19.3107,19.3188,19.2945,19.2945,118800.0
2010-05-03 13:50:00,23.78,23.79,23.76,23.77,96400.0,19.3026,19.3107,19.2864,19.2945,96400.0
2010-05-03 14:00:00,23.78,23.78,23.74,23.74,94200.0,19.3026,19.3026,19.2701,19.2701,94200.0
2010-05-03 14:10:00,23.74,23.76,23.74,23.75,70500.0,19.2701,19.2864,19.2701,19.2782,70500.0
2010-05-03 14:20:00,23.76,23.78,23.74,23.77,101100.0,19.2864,19.3026,19.2701,19.2945,101100.0
2010-05-03 14:30:00,23.77,23.77,23.74,23.75,91000.0,19.2945,19.2945,19.2701,19.2782,91000.0
2010-05-03 14:40:00,23.74,23.76,23.74,23.76,77700.0,19.2701,19.2864,19.2701,19.2864,77700.0
2010-05-03 14:50:00,23.76,23.77,23.75,23.75,82500.0,19.2864,19.2945,19.2782,19.2782,82500.0
2010-05-03 15:00:00,23.75,23.77,23.73,23.75,416700.0,19.2782,19.2945,19.262,19.2782,416700.0
2010-05-03 15:10:00,23.75,23.75,23.71,23.72,222900.0,19.2782,19.2782,19.2458,19.2539,222900.0
2010-05-03 15:20:00,23.72,23.74,23.69,23.71,277200.0,19.2539,19.2701,19.2295,19.2458,277200.0
2010-05-03 15:30:00,23.71,23.75,23.7,23.73,257200.0,19.2458,19.2782,19.2377,19.262,257200.0
2010-05-03 15:40:00,23.72,23.74,23.71,23.72,312500.0,19.2539,19.2701,19.2458,19.2539,312500.0
2010-05-03 15:50:00,23.72,23.73,23.68,23.71,939500.0,19.2539,19.262,19.2214,19.2458,939500.0
2010-05-04 09:30:00,23.43,23.46,23.18,23.21,597500.0,19.0185,19.0428,18.8156,18.8399,597500.0
2010-05-04 09:40:00,23.21,23.25,23.17,23.24,444200.0,18.8399,18.8724,18.8074,18.8643,444200.0
2010-05-04 09:50:00,23.25,23.25,23.2,23.25,294900.0,18.8724,18.8724,18.8318,18.8724,294900.0
2010-05-04 10:00:00,23.25,23.26,23.17,23.2,580800.0,18.8724,18.8805,18.8074,18.8318,580800.0
2010-05-04 10:10:00,23.19,23.23,23.17,23.2,327700.0,18.8237,18.8561,18.8074,18.8318,327700.0
2010-05-04 10:20:00,23.2,23.25,23.19,23.19,589400.0,18.8318,18.8724,18.8237,18.8237,589400.0
2010-05-04 10:30:00,23.18,23.2,23.04,23.07,449900.0,18.8156,18.8318,18.7019,18.7263,449900.0
2010-05-04 10:40:00,23.07,23.1,23.05,23.09,289600.0,18.7263,18.7506,18.71,18.7425,289600.0
2010-05-04 10:50:00,23.09,23.13,23.04,23.05,741800.0,18.7425,18.775,18.7019,18.71,741800.0
2010-05-04 11:00:00,23.05,23.05,22.95,22.99,893300.0,18.71,18.71,18.6289,18.6613,893300.0
2010-05-04 11:10:00,22.99,23.0,22.97,23.0,163300.0,18.6613,18.6695,18.6451,18.6695,163300.0
2010-05-04 11:20:00,23.0,23.02,22.96,22.98,228200.0,18.6695,18.6857,18.637,18.6532,228200.0
2010-05-04 11:30:00,22.97,23.05,22.97,23.04,321100.0,18.6451,18.71,18.6451,18.7019,321100.0
2010-05-04 11:40:00,23.04,23.06,23.02,23.03,306900.0,18.7019,18.7182,18.6857,18.6938,306900.0
2010-05-04 11:50:00,23.03,23.06,23.01,23.05,154200.0,18.6938,18.7182,18.6776,18.71,154200.0
2010-05-04 12:00:00,23.06,23.06,22.98,22.98,252700.0,18.7182,18.7182,18.6532,18.6532,252700.0
2010-05-04 12:10:00,22.99,23.0,22.96,22.97,213200.0,18.6613,18.6695,18.637,18.6451,213200.0
2010-05-04 12:20:00,22.97,22.98,22.9,22.9,605400.0,18.6451,18.6532,18.5883,18.5883,605400.0
2010-05-04 12:30:00,22.91,22.97,22.89,22.97,137100.0,18.5964,18.6451,18.5802,18.6451,137100.0
2010-05-04 12:40:00,22.97,23.0,22.96,22.99,145300.0,18.6451,18.6695,18.637,18.6613,145300.0
2010-05-04 12:50:00,23.0,23.02,22.97,22.99,94300.0,18.6695,18.6857,18.6451,18.6613,94300.0
2010-05-04 13:00:00,22.99,23.01,22.98,22.99,86000.0,18.6613,18.6776,18.6532,18.6613,86000.0
2010-05-04 13:10:00,22.98,22.99,22.96,22.96,159300.0,18.6532,18.6613,18.637,18.637,159300.0
2010-05-04 13:20:00,22.97,22.98,22.93,22.95,123100.0,18.6451,18.6532,18.6126,18.6289,123100.0
2010-05-04 13:30:00,22.96,23.0,22.95,22.99,118900.0,18.637,18.6695,18.6289,18.6613,118900.0
2010-05-04 13:40:00,23.0,23.05,23.0,23.05,141800.0,18.6695,18.71,18.6695,18.71,141800.0
2010-05-04 13:50:00,23.04,23.05,23.0,23.02,149800.0,18.7019,18.71,18.6695,18.6857,149800.0
2010-05-04 14:00:00,23.03,23.03,22.99,23.02,104800.0,18.6938,18.6938,18.6613,18.6857,104800.0
2010-05-04 14:10:00,23.02,23.05,23.0,23.0,95800.0,18.6857,18.71,18.6695,18.6695,95800.0
2010-05-04 14:20:00,23.01,23.02,22.98,22.98,106600.0,18.6776,18.6857,18.6532,18.6532,106600.0
2010-05-04 14:30:00,22.98,23.03,22.96,22.97,125200.0,18.6532,18.6938,18.637,18.6451,125200.0
2010-05-04 14:40:00,22.97,23.0,22.95,22.95,411300.0,18.6451,18.6695,18.6289,18.6289,411300.0
2010-05-04 14:50:00,22.96,22.99,22.95,22.98,368400.0,18.637,18.6613,18.6289,18.6532,368400.0
2010-05-04 15:00:00,22.98,23.04,22.94,23.01,466700.0,18.6532,18.7019,18.6207,18.6776,466700.0
2010-05-04 15:10:00,23.01,23.06,23.0,23.06,528000.0,18.6776,18.7182,18.6695,18.7182,528000.0
2010-05-04 15:20:00,23.06,23.06,23.01,23.03,355000.0,18.7182,18.7182,18.6776,18.6938,355000.0
2010-05-04 15:30:00,23.03,23.05,22.98,22.99,297700.0,18.6938,18.71,18.6532,18.6613,297700.0
2010-05-04 15:40:00,22.99,23.0,22.92,22.99,776000.0,18.6613,18.6695,18.6045,18.6613,776000.0
2010-05-04 15:50:00,22.98,23.08,22.98,23.04,1854300.0,18.6532,18.7344,18.6532,18.7019,1854300.0
2010-05-05 09:30:00,22.8,22.85,22.78,22.79,1821100.0,18.5071,18.5477,18.4909,18.499,1821100.0
2010-05-05 09:40:00,22.79,22.9,22.79,22.89,375000.0,18.499,18.5883,18.499,18.5802,375000.0
2010-05-05 09:50:00,22.88,22.93,22.81,22.91,710500.0,18.572,18.6126,18.5152,18.5964,710500.0
2010-05-05 10:00:00,22.91,22.98,22.88,22.93,704900.0,18.5964,18.6532,18.572,18.6126,704900.0
2010-05-05 10:10:00,22.93,23.01,22.91,22.99,682600.0,18.6126,18.6776,18.5964,18.6613,682600.0
2010-05-05 10:20:00,22.98,22.99,22.9,22.9,226300.0,18.6532,18.6613,18.5883,18.5883,226300.0
2010-05-05 10:30:00,22.91,22.94,22.88,22.92,233900.0,18.5964,18.6207,18.572,18.6045,233900.0
2010-05-05 10:40:00,22.91,23.04,22.9,23.01,375400.0,18.5964,18.7019,18.5883,18.6776,375400.0
2010-05-05 10:50:00,23.02,23.04,22.99,23.03,463800.0,18.6857,18.7019,18.6613,18.6938,463800.0
2010-05-05 11:00:00,23.02,23.02,22.92,22.94,354300.0,18.6857,18.6857,18.6045,18.6207,354300.0
2010-05-05 11:10:00,22.94,22.99,22.94,22.99,182900.0,18.6207,18.6613,18.6207,18.6613,182900.0
2010-05-05 11:20:00,22.98,23.04,22.98,23.0,132400.0,18.6532,18.7019,18.6532,18.6695,132400.0
2010-05-05 11:30:00,23.0,23.02,22.97,23.02,142500.0,18.6695,18.6857,18.6451,18.6857,142500.0
2010-05-05 11:40:00,23.02,23.06,23.0,23.06,211300.0,18.6857,18.7182,18.6695,18.7182,211300.0
2010-05-05 11:50:00,23.06,23.08,23.02,23.07,146400.0,18.7182,18.7344,18.6857,18.7263,146400.0
2010-05-05 12:00:00,23.07,23.08,23.02,23.03,207400.0,18.7263,18.7344,18.6857,18.6938,207400.0
2010-05-05 12:10:00,23.03,23.03,22.98,22.99,66900.0,18.6938,18.6938,18.6532,18.6613,66900.0
2010-05-05 12:20:00,23.0,23.0,22.93,22.94,99300.0,18.6695,18.6695,18.6126,18.6207,99300.0
2010-05-05 12:30:00,22.94,22.97,22.93,22.95,113400.0,18.6207,18.6451,18.6126,18.6289,113400.0
2010-05-05 12:40:00,22.94,22.95,22.9,22.94,148100.0,18.6207,18.6289,18.5883,18.6207,148100.0
2010-05-05 12:50:00,22.94,22.97,22.93,22.96,101300.0,18.6207,18.6451,18.6126,18.637,101300.0
2010-05-05 13:00:00,22.96,22.99,22.92,22.99,68000.0,18.637,18.6613,18.6045,18.6613,68000.0
2010-05-05 13:10:00,22.99,23.0,22.95,22.98,144600.0,18.6613,18.6695,18.6289,18.6532,144600.0
2010-05-05 13:20:00,22.99,23.03,22.98,23.0,119000.0,18.6613,18.6938,18.6532,18.6695,119000.0
2010-05-05 13:30:00,22.99,23.02,22.96,22.99,406400.0,18.6613,18.6857,18.637,18.6613,406400.0
2010-05-05 13:40:00,22.99,23.01,22.96,23.01,112500.0,18.6613,18.6776,18.637,18.6776,112500.0
2010-05-05 13:50:00,23.01,23.02,22.98,22.98,128400.0,18.6776,18.6857,18.6532,18.6532,128400.0
2010-05-05 14:00:00,22.98,22.99,22.93,22.96,239700.0,18.6532,18.6613,18.6126,18.637,239700.0
2010-05-05 14:10:00,22.96,22.98,22.92,22.96,160700.0,18.637,18.6532,18.6045,18.637,160700.0
2010-05-05 14:20:00,22.95,22.97,22.93,22.93,196200.0,18.6289,18.6451,18.6126,18.6126,196200.0
2010-05-05 14:30:00,22.93,22.94,22.9,22.9,208300.0,18.6126,18.6207,18.5883,18.5883,208300.0
2010-05-05 14:40:00,22.9,22.92,22.86,22.86,282400.0,18.5883,18.6045,18.5558,18.5558,282400.0
2010-05-05 14:50:00,22.87,22.92,22.84,22.91,332600.0,18.5639,18.6045,18.5396,18.5964,332600.0
2010-05-05 15:00:00,22.91,22.93,22.89,22.92,222900.0,18.5964,18.6126,18.5802,18.6045,222900.0
2010-05-05 15:10:00,22.92,22.93,22.87,22.88,181400.0,18.6045,18.6126,18.5639,18.572,181400.0
2010-05-05 15:20:00,22.88,22.96,22.88,22.92,309300.0,18.572,18.637,18.572,18.6045,309300.0
2010-05-05 15:30:00,22.91,22.92,22.85,22.9,421300.0,18.5964,18.6045,18.5477,18.5883,421300.0
2010-05-05 15:40:00,22.89,22.93,22.89,22.92,321300.0,18.5802,18.6126,18.5802,18.6045,321300.0
2010-05-05 15:50:00,22.92,22.95,22.9,22.95,1675900.0,18.6045,18.6289,18.5883,18.6289,1675900.0
2010-05-06 09:30:00,22.77,22.94,22.77,22.9,385600.0,18.4828,18.6207,18.4828,18.5883,385600.0
2010-05-06 09:40:00,22.9,22.96,22.84,22.86,234500.0,18.5883,18.637,18.5396,18.5558,234500.0
2010-05-06 09:50:00,22.87,22.94,22.85,22.93,275400.0,18.5639,18.6207,18.5477,18.6126,275400.0
2010-05-06 10:00:00,22.93,22.99,22.91,22.93,292400.0,18.6126,18.6613,18.5964,18.6126,292400.0
2010-05-06 10:10:00,22.93,22.96,22.9,22.95,279000.0,18.6126,18.637,18.5883,18.6289,279000.0
2010-05-06 10:20:00,22.94,22.94,22.85,22.86,138700.0,18.6207,18.6207,18.5477,18.5558,138700.0
2010-05-06 10:30:00,22.85,22.9,22.84,22.88,130900.0,18.5477,18.5883,18.5396,18.572,130900.0
2010-05-06 10:40:00,22.89,22.89,22.8,22.82,268100.0,18.5802,18.5802,18.5071,18.5233,268100.0
2010-05-06 10:50:00,22.82,22.83,22.75,22.8,736100.0,18.5233,18.5315,18.4665,18.5071,736100.0
2010-05-06 11:00:00,22.79,22.81,22.75,22.78,239800.0,18.499,18.5152,18.4665,18.4909,239800.0
2010-05-06 11:10:00,22.78,22.78,22.68,22.71,692600.0,18.4909,18.4909,18.4097,18.4341,692600.0
2010-05-06 11:20:00,22.72,22.78,22.71,22.77,522200.0,18.4422,18.4909,18.4341,18.4828,522200.0
2010-05-06 11:30:00,22.76,22.77,22.71,22.75,164300.0,18.4746,18.4828,18.4341,18.4665,164300.0
2010-05-06 11:40:00,22.75,22.75,22.67,22.68,678100.0,18.4665,18.4665,18.4016,18.4097,678100.0
2010-05-06 11:50:00,22.68,22.8,22.68,22.8,323300.0,18.4097,18.5071,18.4097,18.5071,323300.0
2010-05-06 12:00:00,22.8,22.83,22.78,22.79,338400.0,18.5071,18.5315,18.4909,18.499,338400.0
2010-05-06 12:10:00,22.8,22.89,22.8,22.85,207300.0,18.5071,18.5802,18.5071,18.5477,207300.0
2010-05-06 12:20:00,22.86,22.88,22.8,22.83,112600.0,18.5558,18.572,18.5071,18.5315,112600.0
2010-05-06 12:30:00,22.82,22.85,22.75,22.76,809300.0,18.5233,18.5477,18.4665,18.4746,809300.0
2010-05-06 12:40:00,22.76,22.78,22.7,22.72,208000.0,18.4746,18.4909,18.4259,18.4422,208000.0
2010-05-06 12:50:00,22.72,22.78,22.71,22.78,261400.0,18.4422,18.4909,18.4341,18.4909,261400.0
2010-05-06 13:00:00,22.78,22.8,22.74,22.75,157300.0,18.4909,18.5071,18.4584,18.4665,157300.0
2010-05-06 13:10:00,22.76,22.77,22.66,22.68,204600.0,18.4746,18.4828,18.3935,18.4097,204600.0
2010-05-06 13:20:00,22.69,22.69,22.64,22.67,274300.0,18.4178,18.4178,18.3772,18.4016,274300.0
2010-05-06 13:30:00,22.67,22.68,22.64,22.65,361800.0,18.4016,18.4097,18.3772,18.3854,361800.0
2010-05-06 13:40:00,22.64,22.69,22.6,22.67,1163800.0,18.3772,18.4178,18.3448,18.4016,1163800.0
2010-05-06 13:50:00,22.66,22.69,22.6,22.62,267100.0,18.3935,18.4178,18.3448,18.361,267100.0
2010-05-06 14:00:00,22.63,22.66,22.55,22.56,582300.0,18.3691,18.3935,18.3042,18.3123,582300.0
2010-05-06 14:10:00,22.56,22.57,22.4,22.41,791000.0,18.3123,18.3204,18.1824,18.1905,791000.0
2010-05-06 14:20:00,22.4,22.43,22.3,22.36,597200.0,18.1824,18.2068,18.1013,18.15,597200.0
2010-05-06 14:30:00,22.36,22.37,22.01,22.04,804700.0,18.15,18.1581,17.8659,17.8902,804700.0
2010-05-06 14:40:00,22.02,22.07,20.64,21.55,2195600.0,17.874,17.9146,16.7538,17.4925,2195600.0
2010-05-06 14:50:00,21.51,22.18,21.07,21.99,850500.0,17.46,18.0038,17.1028,17.8496,850500.0
2010-05-06 15:00:00,21.99,22.38,21.64,22.32,955700.0,17.8496,18.1662,17.5655,18.1175,955700.0
2010-05-06 15:10:00,22.32,22.34,22.01,22.02,1176400.0,18.1175,18.1337,17.8659,17.874,1176400.0
2010-05-06 15:20:00,22.0,22.08,21.82,22.08,1000600.0,17.8577,17.9227,17.7116,17.9227,1000600.0
2010-05-06 15:30:00,22.08,22.27,22.07,22.18,820800.0,17.9227,18.0769,17.9146,18.0038,820800.0
2010-05-06 15:40:00,22.17,22.48,22.16,22.44,1031000.0,17.9957,18.2474,17.9876,18.2149,1031000.0
2010-05-06 15:50:00,22.43,22.44,22.19,22.26,2851400.0,18.2068,18.2149,18.012,18.0688,2851400.0
2010-05-07 09:30:00,22.11,22.24,21.94,22.24,1258400.0,17.947,18.0525,17.809,18.0525,1258400.0
2010-05-07 09:40:00,22.23,22.31,22.14,22.15,863300.0,18.0444,18.1094,17.9714,17.9795,863300.0
2010-05-07 09:50:00,22.15,22.22,21.97,21.97,797200.0,17.9795,18.0363,17.8334,17.8334,797200.0
2010-05-07 10:00:00,21.96,21.99,21.74,21.88,562700.0,17.8253,17.8496,17.6467,17.7603,562700.0
2010-05-07 10:10:00,21.87,21.93,21.78,21.79,626100.0,17.7522,17.8009,17.6792,17.6873,626100.0
2010-05-07 10:20:00,21.78,21.78,21.25,21.45,2051600.0,17.6792,17.6792,17.2489,17.4113,2051600.0
2010-05-07 10:30:00,21.42,21.78,21.42,21.77,1393100.0,17.3869,17.6792,17.3869,17.671,1393100.0
2010-05-07 10:40:00,21.76,21.78,21.57,21.75,828800.0,17.6629,17.6792,17.5087,17.6548,828800.0
2010-05-07 10:50:00,21.76,21.83,21.68,21.72,388900.0,17.6629,17.7197,17.598,17.6305,388900.0
2010-05-07 11:00:00,21.72,21.92,21.7,21.9,717400.0,17.6305,17.7928,17.6142,17.7766,717400.0
2010-05-07 11:10:00,21.92,22.17,21.91,21.99,621200.0,17.7928,17.9957,17.7847,17.8496,621200.0
2010-05-07 11:20:00,22.0,22.04,21.84,21.85,783100.0,17.8577,17.8902,17.7279,17.736,783100.0
2010-05-07 11:30:00,21.86,21.9,21.72,21.85,567200.0,17.7441,17.7766,17.6305,17.736,567200.0
2010-05-07 11:40:00,21.84,22.1,21.84,22.07,677400.0,17.7279,17.9389,17.7279,17.9146,677400.0
2010-05-07 11:50:00,22.08,22.08,21.94,22.0,399400.0,17.9227,17.9227,17.809,17.8577,399400.0
2010-05-07 12:00:00,22.0,22.11,21.91,22.1,257400.0,17.8577,17.947,17.7847,17.9389,257400.0
2010-05-07 12:10:00,22.1,22.16,22.04,22.11,268500.0,17.9389,17.9876,17.8902,17.947,268500.0
2010-05-07 12:20:00,22.11,22.11,21.9,21.96,389500.0,17.947,17.947,17.7766,17.8253,389500.0
2010-05-07 12:30:00,21.96,21.99,21.85,21.92,411500.0,17.8253,17.8496,17.736,17.7928,411500.0
2010-05-07 12:40:00,21.93,21.99,21.92,21.95,247100.0,17.8009,17.8496,17.7928,17.8171,247100.0
2010-05-07 12:50:00,21.96,22.01,21.9,21.9,337500.0,17.8253,17.8659,17.7766,17.7766,337500.0
2010-05-07 13:00:00,21.91,21.97,21.83,21.83,195400.0,17.7847,17.8334,17.7197,17.7197,195400.0
2010-05-07 13:10:00,21.83,21.96,21.79,21.88,301200.0,17.7197,17.8253,17.6873,17.7603,301200.0
2010-05-07 13:20:00,21.88,21.89,21.8,21.81,326400.0,17.7603,17.7684,17.6954,17.7035,326400.0
2010-05-07 13:30:00,21.81,21.93,21.81,21.87,98200.0,17.7035,17.8009,17.7035,17.7522,98200.0
2010-05-07 13:40:00,21.88,21.97,21.88,21.96,135700.0,17.7603,17.8334,17.7603,17.8253,135700.0
2010-05-07 13:50:00,21.96,21.96,21.85,21.87,368800.0,17.8253,17.8253,17.736,17.7522,368800.0
2010-05-07 14:00:00,21.88,21.91,21.82,21.82,292200.0,17.7603,17.7847,17.7116,17.7116,292200.0
2010-05-07 14:10:00,21.82,21.85,21.74,21.83,469900.0,17.7116,17.736,17.6467,17.7197,469900.0
2010-05-07 14:20:00,21.83,21.84,21.71,21.71,315800.0,17.7197,17.7279,17.6223,17.6223,315800.0
2010-05-07 14:30:00,21.71,21.8,21.7,21.79,205400.0,17.6223,17.6954,17.6142,17.6873,205400.0
2010-05-07 14:40:00,21.78,21.88,21.76,21.76,165400.0,17.6792,17.7603,17.6629,17.6629,165400.0
2010-05-07 14:50:00,21.76,21.79,21.71,21.78,309800.0,17.6629,17.6873,17.6223,17.6792,309800.0
2010-05-07 15:00:00,21.78,21.79,21.62,21.62,591000.0,17.6792,17.6873,17.5493,17.5493,591000.0
2010-05-07 15:10:00,21.63,21.71,21.57,21.7,753000.0,17.5574,17.6223,17.5087,17.6142,753000.0
2010-05-07 15:20:00,21.7,21.76,21.64,21.66,948800.0,17.6142,17.6629,17.5655,17.5818,948800.0
2010-05-07 15:30:00,21.67,21.68,21.55,21.64,730200.0,17.5899,17.598,17.4925,17.5655,730200.0
2010-05-07 15:40:00,21.64,21.78,21.64,21.72,1360500.0,17.5655,17.6792,17.5655,17.6305,1360500.0
2010-05-07 15:50:00,21.72,21.8,21.69,21.73,2433400.0,17.6305,17.6954,17.6061,17.6386,2433400.0
2010-05-10 09:30:00,22.69,22.8,22.65,22.8,1247900.0,18.4178,18.5071,18.3854,18.5071,1247900.0
2010-05-10 09:40:00,22.82,22.85,22.77,22.82,1463400.0,18.5233,18.5477,18.4828,18.5233,1463400.0
2010-05-10 09:50:00,22.82,22.82,22.7,22.72,800900.0,18.5233,18.5233,18.4259,18.4422,800900.0
2010-05-10 10:00:00,22.72,22.74,22.67,22.69,615700.0,18.4422,18.4584,18.4016,18.4178,615700.0
2010-05-10 10:10:00,22.7,22.78,22.69,22.73,557000.0,18.4259,18.4909,18.4178,18.4503,557000.0
2010-05-10 10:20:00,22.73,22.77,22.6,22.61,799100.0,18.4503,18.4828,18.3448,18.3529,799100.0
2010-05-10 10:30:00,22.61,22.74,22.61,22.7,1025900.0,18.3529,18.4584,18.3529,18.4259,1025900.0
2010-05-10 10:40:00,22.7,22.73,22.62,22.7,572300.0,18.4259,18.4503,18.361,18.4259,572300.0
2010-05-10 10:50:00,22.7,22.7,22.64,22.68,689100.0,18.4259,18.4259,18.3772,18.4097,689100.0
2010-05-10 11:00:00,22.68,22.77,22.68,22.7,369200.0,18.4097,18.4828,18.4097,18.4259,369200.0
2010-05-10 11:10:00,22.69,22.73,22.68,22.73,360300.0,18.4178,18.4503,18.4097,18.4503,360300.0
2010-05-10 11:20:00,22.73,22.75,22.68,22.74,356600.0,18.4503,18.4665,18.4097,18.4584,356600.0
2010-05-10 11:30:00,22.75,22.77,22.71,22.76,273100.0,18.4665,18.4828,18.4341,18.4746,273100.0
2010-05-10 11:40:00,22.76,22.77,22.73,22.75,236300.0,18.4746,18.4828,18.4503,18.4665,236300.0
2010-05-10 11:50:00,22.76,22.82,22.76,22.8,406100.0,18.4746,18.5233,18.4746,18.5071,406100.0
2010-05-10 12:00:00,22.79,22.8,22.77,22.79,273900.0,18.499,18.5071,18.4828,18.499,273900.0
2010-05-10 12:10:00,22.79,22.81,22.77,22.77,320900.0,18.499,18.5152,18.4828,18.4828,320900.0
2010-05-10 12:20:00,22.77,22.78,22.74,22.74,259900.0,18.4828,18.4909,18.4584,18.4584,259900.0
2010-05-10 12:30:00,22.74,22.78,22.73,22.74,240800.0,18.4584,18.4909,18.4503,18.4584,240800.0
2010-05-10 12:40:00,22.74,22.74,22.7,22.72,186500.0,18.4584,18.4584,18.4259,18.4422,186500.0
2010-05-10 12:50:00,22.73,22.76,22.7,22.71,117400.0,18.4503,18.4746,18.4259,18.4341,117400.0
2010-05-10 13:00:00,22.71,22.73,22.6,22.62,322000.0,18.4341,18.4503,18.3448,18.361,322000.0
2010-05-10 13:10:00,22.62,22.67,22.6,22.67,570100.0,18.361,18.4016,18.3448,18.4016,570100.0
2010-05-10 13:20:00,22.66,22.69,22.64,22.67,659300.0,18.3935,18.4178,18.3772,18.4016,659300.0
2010-05-10 13:30:00,22.67,22.72,22.65,22.67,762600.0,18.4016,18.4422,18.3854,18.4016,762600.0
2010-05-10 13:40:00,22.67,22.67,22.58,22.66,559900.0,18.4016,18.4016,18.3285,18.3935,559900.0
2010-05-10 13:50:00,22.66,22.67,22.61,22.62,304800.0,18.3935,18.4016,18.3529,18.361,304800.0
2010-05-10 14:00:00,22.63,22.63,22.56,22.63,445500.0,18.3691,18.3691,18.3123,18.3691,445500.0
2010-05-10 14:10:00,22.63,22.65,22.6,22.61,250500.0,18.3691,18.3854,18.3448,18.3529,250500.0
2010-05-10 14:20:00,22.61,22.68,22.61,22.64,148000.0,18.3529,18.4097,18.3529,18.3772,148000.0
2010-05-10 14:30:00,22.63,22.68,22.61,22.61,238500.0,18.3691,18.4097,18.3529,18.3529,238500.0
2010-05-10 14:40:00,22.59,22.65,22.58,22.64,280200.0,18.3366,18.3854,18.3285,18.3772,280200.0
2010-05-10 14:50:00,22.65,22.7,22.64,22.69,113800.0,18.3854,18.4259,18.3772,18.4178,113800.0
2010-05-10 15:00:00,22.69,22.7,22.59,22.6,354600.0,18.4178,18.4259,18.3366,18.3448,354600.0
2010-05-10 15:10:00,22.6,22.64,22.57,22.61,441000.0,18.3448,18.3772,18.3204,18.3529,441000.0
2010-05-10 15:20:00,22.6,22.65,22.6,22.64,457700.0,18.3448,18.3854,18.3448,18.3772,457700.0
2010-05-10 15:30:00,22.65,22.67,22.6,22.67,733400.0,18.3854,18.4016,18.3448,18.4016,733400.0
2010-05-10 15:40:00,22.67,22.68,22.65,22.66,759800.0,18.4016,18.4097,18.3854,18.3935,759800.0
2010-05-10 15:50:00,22.67,22.76,22.66,22.74,2028500.0,18.4016,18.4746,18.3935,18.4584,2028500.0
2010-05-11 09:30:00,22.51,22.57,22.49,22.56,324400.0,18.2717,18.3204,18.2555,18.3123,324400.0
2010-05-11 09:40:00,22.57,22.61,22.51,22.58,304600.0,18.3204,18.3529,18.2717,18.3285,304600.0
2010-05-11 09:50:00,22.58,22.66,22.57,22.6,245500.0,18.3285,18.3935,18.3204,18.3448,245500.0
2010-05-11 10:00:00,22.59,22.65,22.56,22.58,166700.0,18.3366,18.3854,18.3123,18.3285,166700.0
2010-05-11 10:10:00,22.58,22.65,22.56,22.62,551500.0,18.3285,18.3854,18.3123,18.361,551500.0
2010-05-11 10:20:00,22.62,22.68,22.62,22.63,321000.0,18.361,18.4097,18.361,18.3691,321000.0
2010-05-11 10:30:00,22.64,22.67,22.6,22.67,127300.0,18.3772,18.4016,18.3448,18.4016,127300.0
2010-05-11 10:40:00,22.68,22.71,22.67,22.69,139900.0,18.4097,18.4341,18.4016,18.4178,139900.0
2010-05-11 10:50:00,22.68,22.68,22.63,22.65,348100.0,18.4097,18.4097,18.3691,18.3854,348100.0
2010-05-11 11:00:00,22.64,22.73,22.64,22.73,272400.0,18.3772,18.4503,18.3772,18.4503,272400.0
2010-05-11 11:10:00,22.73,22.78,22.71,22.77,303400.0,18.4503,18.4909,18.4341,18.4828,303400.0
2010-05-11 11:20:00,22.78,22.79,22.72,22.78,305500.0,18.4909,18.499,18.4422,18.4909,305500.0
2010-05-11 11:30:00,22.78,22.85,22.75,22.82,367000.0,18.4909,18.5477,18.4665,18.5233,367000.0
2010-05-11 11:40:00,22.81,22.85,22.79,22.8,286200.0,18.5152,18.5477,18.499,18.5071,286200.0
2010-05-11 11:50:00,22.8,22.84,22.77,22.83,126800.0,18.5071,18.5396,18.4828,18.5315,126800.0
2010-05-11 12:00:00,22.82,22.91,22.82,22.9,203300.0,18.5233,18.5964,18.5233,18.5883,203300.0
2010-05-11 12:10:00,22.9,22.92,22.88,22.89,62500.0,18.5883,18.6045,18.572,18.5802,62500.0
2010-05-11 12:20:00,22.9,22.9,22.85,22.88,786900.0,18.5883,18.5883,18.5477,18.572,786900.0
2010-05-11 12:30:00,22.87,22.9,22.85,22.87,113500.0,18.5639,18.5883,18.5477,18.5639,113500.0
2010-05-11 12:40:00,22.86,22.94,22.86,22.93,140100.0,18.5558,18.6207,18.5558,18.6126,140100.0
2010-05-11 12:50:00,22.92,22.94,22.91,22.92,101400.0,18.6045,18.6207,18.5964,18.6045,101400.0
2010-05-11 13:00:00,22.91,22.93,22.9,22.92,64000.0,18.5964,18.6126,18.5883,18.6045,64000.0
2010-05-11 13:10:00,22.92,22.93,22.88,22.89,93600.0,18.6045,18.6126,18.572,18.5802,93600.0
2010-05-11 13:20:00,22.88,22.92,22.88,22.92,271700.0,18.572,18.6045,18.572,18.6045,271700.0
2010-05-11 13:30:00,22.91,22.92,22.88,22.89,173800.0,18.5964,18.6045,18.572,18.5802,173800.0
2010-05-11 13:40:00,22.89,23.0,22.87,22.99,506500.0,18.5802,18.6695,18.5639,18.6613,506500.0
2010-05-11 13:50:00,22.99,23.0,22.94,22.96,404400.0,18.6613,18.6695,18.6207,18.637,404400.0
2010-05-11 14:00:00,22.95,22.96,22.9,22.91,1208700.0,18.6289,18.637,18.5883,18.5964,1208700.0
2010-05-11 14:10:00,22.9,22.91,22.79,22.82,131800.0,18.5883,18.5964,18.499,18.5233,131800.0
2010-05-11 14:20:00,22.82,22.87,22.81,22.82,251300.0,18.5233,18.5639,18.5152,18.5233,251300.0
2010-05-11 14:30:00,22.82,22.82,22.73,22.76,389900.0,18.5233,18.5233,18.4503,18.4746,389900.0
2010-05-11 14:40:00,22.75,22.8,22.72,22.79,256800.0,18.4665,18.5071,18.4422,18.499,256800.0
2010-05-11 14:50:00,22.79,22.8,22.73,22.74,184000.0,18.499,18.5071,18.4503,18.4584,184000.0
2010-05-11 15:00:00,22.73,22.73,22.65,22.7,439200.0,18.4503,18.4503,18.3854,18.4259,439200.0
2010-05-11 15:10:00,22.71,22.74,22.66,22.67,356000.0,18.4341,18.4584,18.3935,18.4016,356000.0
2010-05-11 15:20:00,22.66,22.72,22.63,22.69,384600.0,18.3935,18.4422,18.3691,18.4178,384600.0
2010-05-11 15:30:00,22.69,22.76,22.66,22.75,287600.0,18.4178,18.4746,18.3935,18.4665,287600.0
2010-05-11 15:40:00,22.75,22.77,22.72,22.73,526500.0,18.4665,18.4828,18.4422,18.4503,526500.0
2010-05-11 15:50:00,22.72,22.73,22.65,22.66,1130300.0,18.4422,18.4503,18.3854,18.3935,1130300.0
2010-05-12 09:30:00,22.76,22.88,22.76,22.87,412200.0,18.4746,18.572,18.4746,18.5639,412200.0
2010-05-12 09:40:00,22.87,22.9,22.82,22.88,317400.0,18.5639,18.5883,18.5233,18.572,317400.0
2010-05-12 09:50:00,22.88,22.98,22.86,22.97,123500.0,18.572,18.6532,18.5558,18.6451,123500.0
2010-05-12 10:00:00,22.97,23.01,22.96,23.01,347500.0,18.6451,18.6776,18.637,18.6776,347500.0
2010-05-12 10:10:00,23.0,23.02,22.95,22.97,101500.0,18.6695,18.6857,18.6289,18.6451,101500.0
2010-05-12 10:20:00,22.97,23.0,22.95,23.0,69000.0,18.6451,18.6695,18.6289,18.6695,69000.0
2010-05-12 10:30:00,23.01,23.02,22.93,22.95,206600.0,18.6776,18.6857,18.6126,18.6289,206600.0
2010-05-12 10:40:00,22.95,23.03,22.95,23.02,174900.0,18.6289,18.6938,18.6289,18.6857,174900.0
2010-05-12 10:50:00,23.02,23.05,23.0,23.03,109300.0,18.6857,18.71,18.6695,18.6938,109300.0
2010-05-12 11:00:00,23.03,23.09,23.02,23.07,172000.0,18.6938,18.7425,18.6857,18.7263,172000.0
2010-05-12 11:10:00,23.07,23.07,23.01,23.02,236500.0,18.7263,18.7263,18.6776,18.6857,236500.0
2010-05-12 11:20:00,23.02,23.03,22.96,22.96,274300.0,18.6857,18.6938,18.637,18.637,274300.0
2010-05-12 11:30:00,22.95,23.0,22.95,22.99,171300.0,18.6289,18.6695,18.6289,18.6613,171300.0
2010-05-12 11:40:00,22.99,23.0,22.95,22.96,198100.0,18.6613,18.6695,18.6289,18.637,198100.0
2010-05-12 11:50:00,22.95,23.03,22.93,23.03,290600.0,18.6289,18.6938,18.6126,18.6938,290600.0
2010-05-12 12:00:00,23.03,23.04,23.01,23.03,429100.0,18.6938,18.7019,18.6776,18.6938,429100.0
2010-05-12 12:10:00,23.03,23.07,23.03,23.06,133400.0,18.6938,18.7263,18.6938,18.7182,133400.0
2010-05-12 12:20:00,23.07,23.07,23.02,23.05,198700.0,18.7263,18.7263,18.6857,18.71,198700.0
2010-05-12 12:30:00,23.06,23.08,23.03,23.06,189700.0,18.7182,18.7344,18.6938,18.7182,189700.0
2010-05-12 12:40:00,23.06,23.07,23.04,23.04,50200.0,18.7182,18.7263,18.7019,18.7019,50200.0
2010-05-12 12:50:00,23.04,23.08,23.03,23.06,310400.0,18.7019,18.7344,18.6938,18.7182,310400.0
2010-05-12 13:00:00,23.06,23.1,23.05,23.06,120400.0,18.7182,18.7506,18.71,18.7182,120400.0
2010-05-12 13:10:00,23.07,23.13,23.06,23.11,188500.0,18.7263,18.775,18.7182,18.7587,188500.0
2010-05-12 13:20:00,23.11,23.12,23.07,23.09,401000.0,18.7587,18.7669,18.7263,18.7425,401000.0
2010-05-12 13:30:00,23.09,23.11,23.07,23.08,146400.0,18.7425,18.7587,18.7263,18.7344,146400.0
2010-05-12 13:40:00,23.08,23.1,23.06,23.1,172100.0,18.7344,18.7506,18.7182,18.7506,172100.0
2010-05-12 13:50:00,23.09,23.11,23.04,23.05,163300.0,18.7425,18.7587,18.7019,18.71,163300.0
2010-05-12 14:00:00,23.05,23.08,23.04,23.06,208500.0,18.71,18.7344,18.7019,18.7182,208500.0
2010-05-12 14:10:00,23.06,23.1,23.05,23.1,130600.0,18.7182,18.7506,18.71,18.7506,130600.0
2010-05-12 14:20:00,23.09,23.11,23.08,23.1,64100.0,18.7425,18.7587,18.7344,18.7506,64100.0
2010-05-12 14:30:00,23.11,23.13,23.09,23.09,127100.0,18.7587,18.775,18.7425,18.7425,127100.0
2010-05-12 14:40:00,23.1,23.12,23.08,23.11,118400.0,18.7506,18.7669,18.7344,18.7587,118400.0
2010-05-12 14:50:00,23.1,23.12,23.08,23.12,215200.0,18.7506,18.7669,18.7344,18.7669,215200.0
2010-05-12 15:00:00,23.12,23.16,23.1,23.13,262100.0,18.7669,18.7993,18.7506,18.775,262100.0
2010-05-12 15:10:00,23.13,23.13,23.1,23.12,208200.0,18.775,18.775,18.7506,18.7669,208200.0
2010-05-12 15:20:00,23.11,23.14,23.1,23.13,186300.0,18.7587,18.7831,18.7506,18.775,186300.0
2010-05-12 15:30:00,23.12,23.14,23.08,23.1,624400.0,18.7669,18.7831,18.7344,18.7506,624400.0
2010-05-12 15:40:00,23.1,23.15,23.09,23.15,408300.0,18.7506,18.7912,18.7425,18.7912,408300.0
2010-05-12 15:50:00,23.14,23.16,23.12,23.14,2287700.0,18.7831,18.7993,18.7669,18.7831,2287700.0
2010-05-13 09:30:00,23.11,23.11,22.98,23.07,430600.0,18.7587,18.7587,18.6532,18.7263,430600.0
2010-05-13 09:40:00,23.06,23.17,23.04,23.17,292500.0,18.7182,18.8074,18.7019,18.8074,292500.0
2010-05-13 09:50:00,23.16,23.19,23.14,23.15,297000.0,18.7993,18.8237,18.7831,18.7912,297000.0
2010-05-13 10:00:00,23.14,23.18,23.09,23.18,458200.0,18.7831,18.8156,18.7425,18.8156,458200.0
2010-05-13 10:10:00,23.17,23.24,23.15,23.24,225600.0,18.8074,18.8643,18.7912,18.8643,225600.0
2010-05-13 10:20:00,23.24,23.24,23.18,23.21,373400.0,18.8643,18.8643,18.8156,18.8399,373400.0
2010-05-13 10:30:00,23.22,23.26,23.19,23.24,217000.0,18.848,18.8805,18.8237,18.8643,217000.0
2010-05-13 10:40:00,23.24,23.27,23.24,23.25,348300.0,18.8643,18.8886,18.8643,18.8724,348300.0
2010-05-13 10:50:00,23.25,23.25,23.17,23.19,229900.0,18.8724,18.8724,18.8074,18.8237,229900.0
2010-05-13 11:00:00,23.18,23.19,23.13,23.15,158700.0,18.8156,18.8237,18.775,18.7912,158700.0
2010-05-13 11:10:00,23.16,23.18,23.15,23.17,76400.0,18.7993,18.8156,18.7912,18.8074,76400.0
2010-05-13 11:20:00,23.17,23.2,23.16,23.17,92600.0,18.8074,18.8318,18.7993,18.8074,92600.0
2010-05-13 11:30:00,23.17,23.17,23.1,23.11,189500.0,18.8074,18.8074,18.7506,18.7587,189500.0
2010-05-13 11:40:00,23.11,23.13,23.09,23.12,163600.0,18.7587,18.775,18.7425,18.7669,163600.0
2010-05-13 11:50:00,23.11,23.12,23.05,23.06,222400.0,18.7587,18.7669,18.71,18.7182,222400.0
2010-05-13 12:00:00,23.05,23.09,23.05,23.08,79100.0,18.71,18.7425,18.71,18.7344,79100.0
2010-05-13 12:10:00,23.08,23.09,23.04,23.05,143300.0,18.7344,18.7425,18.7019,18.71,143300.0
2010-05-13 12:20:00,23.05,23.07,23.04,23.07,70000.0,18.71,18.7263,18.7019,18.7263,70000.0
2010-05-13 12:30:00,23.07,23.09,23.05,23.05,23600.0,18.7263,18.7425,18.71,18.71,23600.0
2010-05-13 12:40:00,23.06,23.1,23.06,23.08,49800.0,18.7182,18.7506,18.7182,18.7344,49800.0
2010-05-13 12:50:00,23.07,23.09,23.05,23.07,139300.0,18.7263,18.7425,18.71,18.7263,139300.0
2010-05-13 13:00:00,23.08,23.08,23.05,23.06,61700.0,18.7344,18.7344,18.71,18.7182,61700.0
2010-05-13 13:10:00,23.07,23.15,23.05,23.13,313000.0,18.7263,18.7912,18.71,18.775,313000.0
2010-05-13 13:20:00,23.14,23.14,23.11,23.12,680000.0,18.7831,18.7831,18.7587,18.7669,680000.0
2010-05-13 13:30:00,23.13,23.15,23.1,23.11,359000.0,18.775,18.7912,18.7506,18.7587,359000.0
2010-05-13 13:40:00,23.11,23.12,23.07,23.09,100700.0,18.7587,18.7669,18.7263,18.7425,100700.0
2010-05-13 13:50:00,23.09,23.1,23.07,23.08,127100.0,18.7425,18.7506,18.7263,18.7344,127100.0
2010-05-13 14:00:00,23.07,23.12,23.07,23.1,142900.0,18.7263,18.7669,18.7263,18.7506,142900.0
2010-05-13 14:10:00,23.1,23.12,23.09,23.1,740400.0,18.7506,18.7669,18.7425,18.7506,740400.0
2010-05-13 14:20:00,23.11,23.11,23.07,23.08,118600.0,18.7587,18.7587,18.7263,18.7344,118600.0
2010-05-13 14:30:00,23.07,23.1,23.06,23.09,194600.0,18.7263,18.7506,18.7182,18.7425,194600.0
2010-05-13 14:40:00,23.09,23.09,23.04,23.04,130000.0,18.7425,18.7425,18.7019,18.7019,130000.0
2010-05-13 14:50:00,23.04,23.04,23.0,23.02,92100.0,18.7019,18.7019,18.6695,18.6857,92100.0
2010-05-13 15:00:00,23.01,23.05,22.99,22.99,90900.0,18.6776,18.71,18.6613,18.6613,90900.0
2010-05-13 15:10:00,22.99,23.0,22.87,22.89,563200.0,18.6613,18.6695,18.5639,18.5802,563200.0
2010-05-13 15:20:00,22.89,22.95,22.88,22.89,423400.0,18.5802,18.6289,18.572,18.5802,423400.0
2010-05-13 15:30:00,22.89,22.92,22.83,22.85,239000.0,18.5802,18.6045,18.5315,18.5477,239000.0
2010-05-13 15:40:00,22.85,22.91,22.8,22.89,730700.0,18.5477,18.5964,18.5071,18.5802,730700.0
2010-05-13 15:50:00,22.89,22.95,22.85,22.87,1658300.0,18.5802,18.6289,18.5477,18.5639,1658300.0
2010-05-14 09:30:00,22.65,22.7,22.5,22.51,547000.0,18.3854,18.4259,18.2636,18.2717,547000.0
2010-05-14 09:40:00,22.52,22.52,22.38,22.44,573000.0,18.2798,18.2798,18.1662,18.2149,573000.0
2010-05-14 09:50:00,22.43,22.48,22.39,22.41,367500.0,18.2068,18.2474,18.1743,18.1905,367500.0
2010-05-14 10:00:00,22.41,22.44,22.33,22.44,340200.0,18.1905,18.2149,18.1256,18.2149,340200.0
2010-05-14 10:10:00,22.43,22.5,22.42,22.44,521700.0,18.2068,18.2636,18.1987,18.2149,521700.0
2010-05-14 10:20:00,22.44,22.53,22.42,22.47,361300.0,18.2149,18.2879,18.1987,18.2392,361300.0
2010-05-14 10:30:00,22.48,22.49,22.42,22.43,454900.0,18.2474,18.2555,18.1987,18.2068,454900.0
2010-05-14 10:40:00,22.44,22.47,22.41,22.46,662400.0,18.2149,18.2392,18.1905,18.2311,662400.0
2010-05-14 10:50:00,22.46,22.49,22.43,22.45,245400.0,18.2311,18.2555,18.2068,18.223,245400.0
2010-05-14 11:00:00,22.45,22.45,22.35,22.37,363200.0,18.223,18.223,18.1418,18.1581,363200.0
2010-05-14 11:10:00,22.35,22.39,22.3,22.3,556500.0,18.1418,18.1743,18.1013,18.1013,556500.0
2010-05-14 11:20:00,22.3,22.33,22.23,22.29,252100.0,18.1013,18.1256,18.0444,18.0931,252100.0
2010-05-14 11:30:00,22.29,22.34,22.28,22.31,348800.0,18.0931,18.1337,18.085,18.1094,348800.0
2010-05-14 11:40:00,22.3,22.32,22.27,22.28,168300.0,18.1013,18.1175,18.0769,18.085,168300.0
2010-05-14 11:50:00,22.27,22.28,22.24,22.26,261800.0,18.0769,18.085,18.0525,18.0688,261800.0
2010-05-14 12:00:00,22.26,22.28,22.17,22.19,645100.0,18.0688,18.085,17.9957,18.012,645100.0
2010-05-14 12:10:00,22.2,22.26,22.2,22.25,122500.0,18.0201,18.0688,18.0201,18.0607,122500.0
2010-05-14 12:20:00,22.25,22.32,22.21,22.27,272300.0,18.0607,18.1175,18.0282,18.0769,272300.0
2010-05-14 12:30:00,22.27,22.31,22.25,22.31,124600.0,18.0769,18.1094,18.0607,18.1094,124600.0
2010-05-14 12:40:00,22.31,22.33,22.25,22.25,137500.0,18.1094,18.1256,18.0607,18.0607,137500.0
2010-05-14 12:50:00,22.26,22.34,22.26,22.34,59200.0,18.0688,18.1337,18.0688,18.1337,59200.0
2010-05-14 13:00:00,22.34,22.37,22.3,22.33,202300.0,18.1337,18.1581,18.1013,18.1256,202300.0
2010-05-14 13:10:00,22.34,22.36,22.27,22.28,290400.0,18.1337,18.15,18.0769,18.085,290400.0
2010-05-14 13:20:00,22.28,22.34,22.28,22.32,322600.0,18.085,18.1337,18.085,18.1175,322600.0
2010-05-14 13:30:00,22.31,22.32,22.23,22.25,374900.0,18.1094,18.1175,18.0444,18.0607,374900.0
2010-05-14 13:40:00,22.25,22.27,22.23,22.25,333000.0,18.0607,18.0769,18.0444,18.0607,333000.0
2010-05-14 13:50:00,22.24,22.31,22.23,22.27,283000.0,18.0525,18.1094,18.0444,18.0769,283000.0
2010-05-14 14:00:00,22.27,22.29,22.25,22.26,167400.0,18.0769,18.0931,18.0607,18.0688,167400.0
2010-05-14 14:10:00,22.27,22.28,22.2,22.23,508500.0,18.0769,18.085,18.0201,18.0444,508500.0
2010-05-14 14:20:00,22.23,22.29,22.23,22.27,210700.0,18.0444,18.0931,18.0444,18.0769,210700.0
2010-05-14 14:30:00,22.28,22.34,22.27,22.33,288800.0,18.085,18.1337,18.0769,18.1256,288800.0
2010-05-14 14:40:00,22.33,22.34,22.31,22.34,115500.0,18.1256,18.1337,18.1094,18.1337,115500.0
2010-05-14 14:50:00,22.34,22.36,22.27,22.29,427100.0,18.1337,18.15,18.0769,18.0931,427100.0
2010-05-14 15:00:00,22.29,22.32,22.26,22.3,220700.0,18.0931,18.1175,18.0688,18.1013,220700.0
2010-05-14 15:10:00,22.29,22.32,22.25,22.26,244400.0,18.0931,18.1175,18.0607,18.0688,244400.0
2010-05-14 15:20:00,22.26,22.28,22.21,22.27,463900.0,18.0688,18.085,18.0282,18.0769,463900.0
2010-05-14 15:30:00,22.26,22.3,22.24,22.27,312300.0,18.0688,18.1013,18.0525,18.0769,312300.0
2010-05-14 15:40:00,22.28,22.38,22.27,22.35,1237800.0,18.085,18.1662,18.0769,18.1418,1237800.0
2010-05-14 15:50:00,22.35,22.49,22.35,22.42,2258800.0,18.1418,18.2555,18.1418,18.1987,2258800.0
2010-05-17 09:30:00,22.47,22.54,22.45,22.53,376300.0,18.2392,18.2961,18.223,18.2879,376300.0
2010-05-17 09:40:00,22.53,22.53,22.42,22.45,140800.0,18.2879,18.2879,18.1987,18.223,140800.0
2010-05-17 09:50:00,22.47,22.49,22.39,22.42,404000.0,18.2392,18.2555,18.1743,18.1987,404000.0
2010-05-17 10:00:00,22.42,22.46,22.39,22.42,437200.0,18.1987,18.2311,18.1743,18.1987,437200.0
2010-05-17 10:10:00,22.41,22.52,22.39,22.52,193900.0,18.1905,18.2798,18.1743,18.2798,193900.0
2010-05-17 10:20:00,22.51,22.51,22.46,22.49,224500.0,18.2717,18.2717,18.2311,18.2555,224500.0
2010-05-17 10:30:00,22.49,22.54,22.48,22.5,143100.0,18.2555,18.2961,18.2474,18.2636,143100.0
2010-05-17 10:40:00,22.49,22.51,22.43,22.44,386100.0,18.2555,18.2717,18.2068,18.2149,386100.0
2010-05-17 10:50:00,22.44,22.48,22.42,22.42,501500.0,18.2149,18.2474,18.1987,18.1987,501500.0
2010-05-17 11:00:00,22.41,22.43,22.38,22.4,198600.0,18.1905,18.2068,18.1662,18.1824,198600.0
2010-05-17 11:10:00,22.41,22.41,22.3,22.3,263100.0,18.1905,18.1905,18.1013,18.1013,263100.0
2010-05-17 11:20:00,22.3,22.34,22.27,22.32,282700.0,18.1013,18.1337,18.0769,18.1175,282700.0
2010-05-17 11:30:00,22.31,22.34,22.28,22.32,224100.0,18.1094,18.1337,18.085,18.1175,224100.0
2010-05-17 11:40:00,22.33,22.37,22.3,22.32,408200.0,18.1256,18.1581,18.1013,18.1175,408200.0
2010-05-17 11:50:00,22.31,22.32,22.25,22.25,349700.0,18.1094,18.1175,18.0607,18.0607,349700.0
2010-05-17 12:00:00,22.25,22.25,22.07,22.11,1145300.0,18.0607,18.0607,17.9146,17.947,1145300.0
2010-05-17 12:10:00,22.12,22.18,22.11,22.18,374400.0,17.9551,18.0038,17.947,18.0038,374400.0
2010-05-17 12:20:00,22.18,22.22,22.17,22.18,321800.0,18.0038,18.0363,17.9957,18.0038,321800.0
2010-05-17 12:30:00,22.18,22.25,22.18,22.23,336100.0,18.0038,18.0607,18.0038,18.0444,336100.0
2010-05-17 12:40:00,22.23,22.25,22.21,22.23,200300.0,18.0444,18.0607,18.0282,18.0444,200300.0
2010-05-17 12:50:00,22.22,22.22,22.16,22.17,264800.0,18.0363,18.0363,17.9876,17.9957,264800.0
2010-05-17 13:00:00,22.17,22.19,22.16,22.18,178400.0,17.9957,18.012,17.9876,18.0038,178400.0
2010-05-17 13:10:00,22.18,22.28,22.17,22.27,419100.0,18.0038,18.085,17.9957,18.0769,419100.0
2010-05-17 13:20:00,22.27,22.29,22.25,22.27,251200.0,18.0769,18.0931,18.0607,18.0769,251200.0
2010-05-17 13:30:00,22.26,22.31,22.24,22.24,311400.0,18.0688,18.1094,18.0525,18.0525,311400.0
2010-05-17 13:40:00,22.23,22.25,22.2,22.22,229700.0,18.0444,18.0607,18.0201,18.0363,229700.0
2010-05-17 13:50:00,22.22,22.31,22.2,22.3,358300.0,18.0363,18.1094,18.0201,18.1013,358300.0
2010-05-17 14:00:00,22.3,22.36,22.27,22.28,226600.0,18.1013,18.15,18.0769,18.085,226600.0
2010-05-17 14:10:00,22.28,22.33,22.27,22.32,212100.0,18.085,18.1256,18.0769,18.1175,212100.0
2010-05-17 14:20:00,22.33,22.34,22.27,22.29,249200.0,18.1256,18.1337,18.0769,18.0931,249200.0
2010-05-17 14:30:00,22.29,22.34,22.28,22.34,366400.0,18.0931,18.1337,18.085,18.1337,366400.0
2010-05-17 14:40:00,22.34,22.41,22.34,22.37,195700.0,18.1337,18.1905,18.1337,18.1581,195700.0
2010-05-17 14:50:00,22.37,22.41,22.34,22.39,303000.0,18.1581,18.1905,18.1337,18.1743,303000.0
2010-05-17 15:00:00,22.39,22.45,22.34,22.34,385100.0,18.1743,18.223,18.1337,18.1337,385100.0
2010-05-17 15:10:00,22.34,22.39,22.29,22.3,534100.0,18.1337,18.1743,18.0931,18.1013,534100.0
2010-05-17 15:20:00,22.31,22.35,22.27,22.34,363800.0,18.1094,18.1418,18.0769,18.1337,363800.0
2010-05-17 15:30:00,22.34,22.51,22.34,22.5,355500.0,18.1337,18.2717,18.1337,18.2636,355500.0
2010-05-17 15:40:00,22.5,22.53,22.46,22.51,861200.0,18.2636,18.2879,18.2311,18.2717,861200.0
2010-05-17 15:50:00,22.5,22.55,22.48,22.51,1347600.0,18.2636,18.3042,18.2474,18.2717,1347600.0
2010-05-18 09:30:00,22.67,22.68,22.58,22.64,398300.0,18.4016,18.4097,18.3285,18.3772,398300.0
2010-05-18 09:40:00,22.63,22.7,22.63,22.66,358200.0,18.3691,18.4259,18.3691,18.3935,358200.0
2010-05-18 09:50:00,22.66,22.66,22.6,22.6,512700.0,18.3935,18.3935,18.3448,18.3448,512700.0
2010-05-18 10:00:00,22.6,22.61,22.52,22.56,474100.0,18.3448,18.3529,18.2798,18.3123,474100.0
2010-05-18 10:10:00,22.55,22.59,22.51,22.59,244200.0,18.3042,18.3366,18.2717,18.3366,244200.0
2010-05-18 10:20:00,22.58,22.59,22.49,22.49,260300.0,18.3285,18.3366,18.2555,18.2555,260300.0
2010-05-18 10:30:00,22.49,22.5,22.43,22.48,652100.0,18.2555,18.2636,18.2068,18.2474,652100.0
2010-05-18 10:40:00,22.48,22.49,22.33,22.34,596600.0,18.2474,18.2555,18.1256,18.1337,596600.0
2010-05-18 10:50:00,22.34,22.34,22.27,22.33,457000.0,18.1337,18.1337,18.0769,18.1256,457000.0
2010-05-18 11:00:00,22.33,22.37,22.33,22.37,313100.0,18.1256,18.1581,18.1256,18.1581,313100.0
2010-05-18 11:10:00,22.37,22.45,22.35,22.41,712100.0,18.1581,18.223,18.1418,18.1905,712100.0
2010-05-18 11:20:00,22.41,22.44,22.4,22.44,398800.0,18.1905,18.2149,18.1824,18.2149,398800.0
2010-05-18 11:30:00,22.45,22.45,22.39,22.4,158000.0,18.223,18.223,18.1743,18.1824,158000.0
2010-05-18 11:40:00,22.4,22.4,22.29,22.31,304900.0,18.1824,18.1824,18.0931,18.1094,304900.0
2010-05-18 11:50:00,22.31,22.34,22.29,22.32,214500.0,18.1094,18.1337,18.0931,18.1175,214500.0
2010-05-18 12:00:00,22.32,22.33,22.25,22.32,175000.0,18.1175,18.1256,18.0607,18.1175,175000.0
2010-05-18 12:10:00,22.32,22.36,22.31,22.34,142400.0,18.1175,18.15,18.1094,18.1337,142400.0
2010-05-18 12:20:00,22.34,22.35,22.29,22.34,1502900.0,18.1337,18.1418,18.0931,18.1337,1502900.0
2010-05-18 12:30:00,22.34,22.37,22.32,22.33,681500.0,18.1337,18.1581,18.1175,18.1256,681500.0
2010-05-18 12:40:00,22.33,22.4,22.32,22.39,635100.0,18.1256,18.1824,18.1175,18.1743,635100.0
2010-05-18 12:50:00,22.39,22.4,22.31,22.32,557900.0,18.1743,18.1824,18.1094,18.1175,557900.0
2010-05-18 13:00:00,22.32,22.33,22.22,22.29,964000.0,18.1175,18.1256,18.0363,18.0931,964000.0
2010-05-18 13:10:00,22.29,22.3,22.21,22.22,1675300.0,18.0931,18.1013,18.0282,18.0363,1675300.0
2010-05-18 13:20:00,22.23,22.3,22.23,22.26,353600.0,18.0444,18.1013,18.0444,18.0688,353600.0
2010-05-18 13:30:00,22.27,22.3,22.2,22.23,176500.0,18.0769,18.1013,18.0201,18.0444,176500.0
2010-05-18 13:40:00,22.24,22.25,22.17,22.22,653000.0,18.0525,18.0607,17.9957,18.0363,653000.0
2010-05-18 13:50:00,22.23,22.25,22.18,22.18,221200.0,18.0444,18.0607,18.0038,18.0038,221200.0
2010-05-18 14:00:00,22.18,22.25,22.18,22.24,213800.0,18.0038,18.0607,18.0038,18.0525,213800.0
2010-05-18 14:10:00,22.23,22.28,22.23,22.26,235600.0,18.0444,18.085,18.0444,18.0688,235600.0
2010-05-18 14:20:00,22.26,22.26,22.17,22.21,660700.0,18.0688,18.0688,17.9957,18.0282,660700.0
2010-05-18 14:30:00,22.21,22.21,22.09,22.11,260500.0,18.0282,18.0282,17.9308,17.947,260500.0
2010-05-18 14:40:00,22.11,22.21,22.1,22.17,337200.0,17.947,18.0282,17.9389,17.9957,337200.0
2010-05-18 14:50:00,22.16,22.18,22.11,22.14,265000.0,17.9876,18.0038,17.947,17.9714,265000.0
2010-05-18 15:00:00,22.14,22.17,22.08,22.15,266300.0,17.9714,17.9957,17.9227,17.9795,266300.0
2010-05-18 15:10:00,22.15,22.27,22.15,22.22,259100.0,17.9795,18.0769,17.9795,18.0363,259100.0
2010-05-18 15:20:00,22.22,22.22,22.11,22.12,116800.0,18.0363,18.0363,17.947,17.9551,116800.0
2010-05-18 15:30:00,22.13,22.19,22.12,22.17,573000.0,17.9633,18.012,17.9551,17.9957,573000.0
2010-05-18 15:40:00,22.17,22.26,22.15,22.18,578600.0,17.9957,18.0688,17.9795,18.0038,578600.0
2010-05-18 15:50:00,22.18,22.24,22.17,22.19,1267300.0,18.0038,18.0525,17.9957,18.012,1267300.0
2010-05-19 09:30:00,22.12,22.26,22.1,22.24,608800.0,17.9551,18.0688,17.9389,18.0525,608800.0
2010-05-19 09:40:00,22.25,22.3,22.21,22.24,959500.0,18.0607,18.1013,18.0282,18.0525,959500.0
2010-05-19 09:50:00,22.24,22.28,22.14,22.16,792700.0,18.0525,18.085,17.9714,17.9876,792700.0
2010-05-19 10:00:00,22.17,22.17,22.03,22.06,609200.0,17.9957,17.9957,17.8821,17.9064,609200.0
2010-05-19 10:10:00,22.05,22.06,21.9,21.92,1293200.0,17.8983,17.9064,17.7766,17.7928,1293200.0
2010-05-19 10:20:00,21.92,22.03,21.83,22.02,2119700.0,17.7928,17.8821,17.7197,17.874,2119700.0
2010-05-19 10:30:00,22.02,22.09,21.99,22.03,1413700.0,17.874,17.9308,17.8496,17.8821,1413700.0
2010-05-19 10:40:00,22.03,22.08,21.98,21.99,788400.0,17.8821,17.9227,17.8415,17.8496,788400.0
2010-05-19 10:50:00,21.99,22.08,21.98,22.07,734400.0,17.8496,17.9227,17.8415,17.9146,734400.0
2010-05-19 11:00:00,22.06,22.09,22.03,22.06,482300.0,17.9064,17.9308,17.8821,17.9064,482300.0
2010-05-19 11:10:00,22.06,22.06,21.98,21.99,572200.0,17.9064,17.9064,17.8415,17.8496,572200.0
2010-05-19 11:20:00,22.0,22.0,21.91,21.96,401800.0,17.8577,17.8577,17.7847,17.8253,401800.0
2010-05-19 11:30:00,21.95,21.98,21.89,21.94,229100.0,17.8171,17.8415,17.7684,17.809,229100.0
2010-05-19 11:40:00,21.93,21.94,21.85,21.85,3011600.0,17.8009,17.809,17.736,17.736,3011600.0
2010-05-19 11:50:00,21.85,21.93,21.83,21.92,288400.0,17.736,17.8009,17.7197,17.7928,288400.0
2010-05-19 12:00:00,21.92,21.99,21.91,21.95,182200.0,17.7928,17.8496,17.7847,17.8171,182200.0
2010-05-19 12:10:00,21.95,21.97,21.9,21.91,267500.0,17.8171,17.8334,17.7766,17.7847,267500.0
2010-05-19 12:20:00,21.91,22.05,21.9,22.02,219600.0,17.7847,17.8983,17.7766,17.874,219600.0
2010-05-19 12:30:00,22.02,22.04,21.98,22.01,215400.0,17.874,17.8902,17.8415,17.8659,215400.0
2010-05-19 12:40:00,22.01,22.02,21.93,21.93,82900.0,17.8659,17.874,17.8009,17.8009,82900.0
2010-05-19 12:50:00,21.93,22.08,21.93,22.08,108500.0,17.8009,17.9227,17.8009,17.9227,108500.0
2010-05-19 13:00:00,22.08,22.11,22.02,22.06,421200.0,17.9227,17.947,17.874,17.9064,421200.0
2010-05-19 13:10:00,22.07,22.07,22.02,22.05,123400.0,17.9146,17.9146,17.874,17.8983,123400.0
2010-05-19 13:20:00,22.05,22.15,22.05,22.09,469400.0,17.8983,17.9795,17.8983,17.9308,469400.0
2010-05-19 13:30:00,22.08,22.09,22.03,22.06,383000.0,17.9227,17.9308,17.8821,17.9064,383000.0
2010-05-19 13:40:00,22.07,22.13,22.06,22.13,240400.0,17.9146,17.9633,17.9064,17.9633,240400.0
2010-05-19 13:50:00,22.13,22.13,22.06,22.08,185700.0,17.9633,17.9633,17.9064,17.9227,185700.0
2010-05-19 14:00:00,22.09,22.15,22.07,22.08,523500.0,17.9308,17.9795,17.9146,17.9227,523500.0
2010-05-19 14:10:00,22.08,22.08,22.03,22.03,354600.0,17.9227,17.9227,17.8821,17.8821,354600.0
2010-05-19 14:20:00,22.03,22.06,21.99,22.05,137400.0,17.8821,17.9064,17.8496,17.8983,137400.0
2010-05-19 14:30:00,22.05,22.06,22.0,22.01,176500.0,17.8983,17.9064,17.8577,17.8659,176500.0
2010-05-19 14:40:00,22.01,22.11,22.01,22.1,216100.0,17.8659,17.947,17.8659,17.9389,216100.0
2010-05-19 14:50:00,22.1,22.1,22.01,22.03,225500.0,17.9389,17.9389,17.8659,17.8821,225500.0
2010-05-19 15:00:00,22.03,22.05,21.92,21.93,223500.0,17.8821,17.8983,17.7928,17.8009,223500.0
2010-05-19 15:10:00,21.93,22.0,21.91,22.0,346300.0,17.8009,17.8577,17.7847,17.8577,346300.0
2010-05-19 15:20:00,22.0,22.06,21.96,22.06,452300.0,17.8577,17.9064,17.8253,17.9064,452300.0
2010-05-19 15:30:00,22.06,22.14,22.02,22.13,569600.0,17.9064,17.9714,17.874,17.9633,569600.0
2010-05-19 15:40:00,22.13,22.15,22.05,22.08,678700.0,17.9633,17.9795,17.8983,17.9227,678700.0
2010-05-19 15:50:00,22.08,22.11,22.01,22.02,1637500.0,17.9227,17.947,17.8659,17.874,1637500.0
2010-05-20 09:30:00,21.64,21.68,21.53,21.62,811500.0,17.5655,17.598,17.4762,17.5493,811500.0
2010-05-20 09:40:00,21.62,21.63,21.53,21.63,453800.0,17.5493,17.5574,17.4762,17.5574,453800.0
2010-05-20 09:50:00,21.63,21.67,21.6,21.6,527900.0,17.5574,17.5899,17.533,17.533,527900.0
2010-05-20 10:00:00,21.59,21.65,21.54,21.59,460200.0,17.5249,17.5736,17.4843,17.5249,460200.0
2010-05-20 10:10:00,21.58,21.59,21.44,21.48,558200.0,17.5168,17.5249,17.4032,17.4356,558200.0
2010-05-20 10:20:00,21.48,21.48,21.28,21.39,475100.0,17.4356,17.4356,17.2733,17.3626,475100.0
2010-05-20 10:30:00,21.4,21.47,21.38,21.42,434200.0,17.3707,17.4275,17.3545,17.3869,434200.0
2010-05-20 10:40:00,21.42,21.45,21.35,21.41,515600.0,17.3869,17.4113,17.3301,17.3788,515600.0
2010-05-20 10:50:00,21.41,21.5,21.41,21.43,644500.0,17.3788,17.4519,17.3788,17.3951,644500.0
2010-05-20 11:00:00,21.42,21.52,21.42,21.5,454700.0,17.3869,17.4681,17.3869,17.4519,454700.0
2010-05-20 11:10:00,21.5,21.5,21.39,21.42,232100.0,17.4519,17.4519,17.3626,17.3869,232100.0
2010-05-20 11:20:00,21.43,21.54,21.41,21.53,181800.0,17.3951,17.4843,17.3788,17.4762,181800.0
2010-05-20 11:30:00,21.54,21.56,21.51,21.56,118300.0,17.4843,17.5006,17.46,17.5006,118300.0
2010-05-20 11:40:00,21.55,21.58,21.53,21.56,140800.0,17.4925,17.5168,17.4762,17.5006,140800.0
2010-05-20 11:50:00,21.56,21.58,21.49,21.49,365900.0,17.5006,17.5168,17.4438,17.4438,365900.0
2010-05-20 12:00:00,21.49,21.52,21.47,21.51,325800.0,17.4438,17.4681,17.4275,17.46,325800.0
2010-05-20 12:10:00,21.5,21.51,21.42,21.44,200800.0,17.4519,17.46,17.3869,17.4032,200800.0
2010-05-20 12:20:00,21.44,21.46,21.41,21.42,424600.0,17.4032,17.4194,17.3788,17.3869,424600.0
2010-05-20 12:30:00,21.43,21.44,21.39,21.43,198700.0,17.3951,17.4032,17.3626,17.3951,198700.0
2010-05-20 12:40:00,21.44,21.44,21.38,21.38,83200.0,17.4032,17.4032,17.3545,17.3545,83200.0
2010-05-20 12:50:00,21.38,21.38,21.25,21.26,341800.0,17.3545,17.3545,17.2489,17.2571,341800.0
2010-05-20 13:00:00,21.26,21.36,21.24,21.35,470200.0,17.2571,17.3382,17.2408,17.3301,470200.0
2010-05-20 13:10:00,21.35,21.42,21.34,21.41,149300.0,17.3301,17.3869,17.322,17.3788,149300.0
2010-05-20 13:20:00,21.41,21.54,21.39,21.51,261500.0,17.3788,17.4843,17.3626,17.46,261500.0
2010-05-20 13:30:00,21.51,21.6,21.5,21.5,588200.0,17.46,17.533,17.4519,17.4519,588200.0
2010-05-20 13:40:00,21.5,21.57,21.5,21.52,231800.0,17.4519,17.5087,17.4519,17.4681,231800.0
2010-05-20 13:50:00,21.53,21.54,21.47,21.49,130900.0,17.4762,17.4843,17.4275,17.4438,130900.0
2010-05-20 14:00:00,21.49,21.51,21.37,21.46,320900.0,17.4438,17.46,17.3464,17.4194,320900.0
2010-05-20 14:10:00,21.45,21.58,21.45,21.57,185100.0,17.4113,17.5168,17.4113,17.5087,185100.0
2010-05-20 14:20:00,21.57,21.62,21.52,21.55,632700.0,17.5087,17.5493,17.4681,17.4925,632700.0
2010-05-20 14:30:00,21.55,21.64,21.49,21.64,275300.0,17.4925,17.5655,17.4438,17.5655,275300.0
2010-05-20 14:40:00,21.63,21.67,21.58,21.64,335000.0,17.5574,17.5899,17.5168,17.5655,335000.0
2010-05-20 14:50:00,21.63,21.71,21.58,21.58,527100.0,17.5574,17.6223,17.5168,17.5168,527100.0
2010-05-20 15:00:00,21.59,21.63,21.5,21.56,443700.0,17.5249,17.5574,17.4519,17.5006,443700.0
2010-05-20 15:10:00,21.57,21.58,21.5,21.55,138500.0,17.5087,17.5168,17.4519,17.4925,138500.0
2010-05-20 15:20:00,21.56,21.64,21.54,21.57,816200.0,17.5006,17.5655,17.4843,17.5087,816200.0
2010-05-20 15:30:00,21.56,21.61,21.53,21.55,890100.0,17.5006,17.5412,17.4762,17.4925,890100.0
2010-05-20 15:40:00,21.54,21.58,21.41,21.47,1182700.0,17.4843,17.5168,17.3788,17.4275,1182700.0
2010-05-20 15:50:00,21.46,21.46,21.28,21.32,3717900.0,17.4194,17.4194,17.2733,17.3058,3717900.0
2010-05-21 09:30:00,20.94,21.16,20.86,21.16,1280000.0,16.9973,17.1759,16.9324,17.1759,1280000.0
2010-05-21 09:40:00,21.16,21.23,21.14,21.2,1588400.0,17.1759,17.2327,17.1597,17.2084,1588400.0
2010-05-21 09:50:00,21.2,21.42,21.19,21.3,2111000.0,17.2084,17.3869,17.2002,17.2895,2111000.0
2010-05-21 10:00:00,21.3,21.43,21.25,21.37,440500.0,17.2895,17.3951,17.2489,17.3464,440500.0
2010-05-21 10:10:00,21.37,21.41,21.28,21.32,555100.0,17.3464,17.3788,17.2733,17.3058,555100.0
2010-05-21 10:20:00,21.32,21.32,21.17,21.19,526600.0,17.3058,17.3058,17.184,17.2002,526600.0
2010-05-21 10:30:00,21.19,21.33,21.17,21.32,527600.0,17.2002,17.3139,17.184,17.3058,527600.0
2010-05-21 10:40:00,21.32,21.36,21.24,21.25,496100.0,17.3058,17.3382,17.2408,17.2489,496100.0
2010-05-21 10:50:00,21.25,21.29,21.21,21.27,382700.0,17.2489,17.2814,17.2165,17.2652,382700.0
2010-05-21 11:00:00,21.27,21.38,21.27,21.34,403200.0,17.2652,17.3545,17.2652,17.322,403200.0
2010-05-21 11:10:00,21.34,21.41,21.3,21.41,276700.0,17.322,17.3788,17.2895,17.3788,276700.0
2010-05-21 11:20:00,21.4,21.48,21.38,21.46,642300.0,17.3707,17.4356,17.3545,17.4194,642300.0
2010-05-21 11:30:00,21.45,21.51,21.42,21.5,441700.0,17.4113,17.46,17.3869,17.4519,441700.0
2010-05-21 11:40:00,21.51,21.57,21.5,21.54,387700.0,17.46,17.5087,17.4519,17.4843,387700.0
2010-05-21 11:50:00,21.53,21.59,21.51,21.53,557000.0,17.4762,17.5249,17.46,17.4762,557000.0
2010-05-21 12:00:00,21.53,21.53,21.45,21.49,271600.0,17.4762,17.4762,17.4113,17.4438,271600.0
2010-05-21 12:10:00,21.49,21.56,21.45,21.56,253900.0,17.4438,17.5006,17.4113,17.5006,253900.0
2010-05-21 12:20:00,21.56,21.6,21.53,21.54,131100.0,17.5006,17.533,17.4762,17.4843,131100.0
2010-05-21 12:30:00,21.54,21.55,21.49,21.54,242000.0,17.4843,17.4925,17.4438,17.4843,242000.0
2010-05-21 12:40:00,21.53,21.57,21.43,21.44,364300.0,17.4762,17.5087,17.3951,17.4032,364300.0
2010-05-21 12:50:00,21.44,21.5,21.43,21.47,116500.0,17.4032,17.4519,17.3951,17.4275,116500.0
2010-05-21 13:00:00,21.47,21.48,21.4,21.44,87000.0,17.4275,17.4356,17.3707,17.4032,87000.0
2010-05-21 13:10:00,21.44,21.49,21.44,21.44,143500.0,17.4032,17.4438,17.4032,17.4032,143500.0
2010-05-21 13:20:00,21.45,21.46,21.37,21.4,397900.0,17.4113,17.4194,17.3464,17.3707,397900.0
2010-05-21 13:30:00,21.41,21.48,21.4,21.47,128900.0,17.3788,17.4356,17.3707,17.4275,128900.0
2010-05-21 13:40:00,21.47,21.5,21.46,21.49,217600.0,17.4275,17.4519,17.4194,17.4438,217600.0
2010-05-21 13:50:00,21.48,21.5,21.46,21.46,74100.0,17.4356,17.4519,17.4194,17.4194,74100.0
2010-05-21 14:00:00,21.47,21.5,21.37,21.4,194000.0,17.4275,17.4519,17.3464,17.3707,194000.0
2010-05-21 14:10:00,21.4,21.41,21.3,21.34,239800.0,17.3707,17.3788,17.2895,17.322,239800.0
2010-05-21 14:20:00,21.34,21.37,21.31,21.36,208100.0,17.322,17.3464,17.2977,17.3382,208100.0
2010-05-21 14:30:00,21.36,21.38,21.33,21.33,137700.0,17.3382,17.3545,17.3139,17.3139,137700.0
2010-05-21 14:40:00,21.34,21.35,21.22,21.27,170000.0,17.322,17.3301,17.2246,17.2652,170000.0
2010-05-21 14:50:00,21.28,21.3,21.22,21.28,312800.0,17.2733,17.2895,17.2246,17.2733,312800.0
2010-05-21 15:00:00,21.29,21.33,21.28,21.29,170200.0,17.2814,17.3139,17.2733,17.2814,170200.0
2010-05-21 15:10:00,21.28,21.29,21.16,21.19,918200.0,17.2733,17.2814,17.1759,17.2002,918200.0
2010-05-21 15:20:00,21.2,21.3,21.19,21.25,678200.0,17.2084,17.2895,17.2002,17.2489,678200.0
2010-05-21 15:30:00,21.26,21.26,21.2,21.22,360000.0,17.2571,17.2571,17.2084,17.2246,360000.0
2010-05-21 15:40:00,21.22,21.41,21.21,21.33,843500.0,17.2246,17.3788,17.2165,17.3139,843500.0
2010-05-21 15:50:00,21.33,21.48,21.33,21.48,1730700.0,17.3139,17.4356,17.3139,17.4356,1730700.0
2010-05-24 09:30:00,21.48,21.6,21.4,21.53,343000.0,17.4356,17.533,17.3707,17.4762,343000.0
2010-05-24 09:40:00,21.54,21.55,21.39,21.48,729600.0,17.4843,17.4925,17.3626,17.4356,729600.0
2010-05-24 09:50:00,21.49,21.53,21.45,21.49,265300.0,17.4438,17.4762,17.4113,17.4438,265300.0
2010-05-24 10:00:00,21.5,21.58,21.44,21.56,387900.0,17.4519,17.5168,17.4032,17.5006,387900.0
2010-05-24 10:10:00,21.55,21.61,21.54,21.59,351100.0,17.4925,17.5412,17.4843,17.5249,351100.0
2010-05-24 10:20:00,21.59,21.61,21.56,21.6,341900.0,17.5249,17.5412,17.5006,17.533,341900.0
2010-05-24 10:30:00,21.6,21.65,21.58,21.62,597000.0,17.533,17.5736,17.5168,17.5493,597000.0
2010-05-24 10:40:00,21.62,21.65,21.57,21.57,349100.0,17.5493,17.5736,17.5087,17.5087,349100.0
2010-05-24 10:50:00,21.57,21.58,21.53,21.55,372600.0,17.5087,17.5168,17.4762,17.4925,372600.0
2010-05-24 11:00:00,21.56,21.58,21.53,21.58,205300.0,17.5006,17.5168,17.4762,17.5168,205300.0
2010-05-24 11:10:00,21.59,21.6,21.5,21.52,320700.0,17.5249,17.533,17.4519,17.4681,320700.0
2010-05-24 11:20:00,21.51,21.54,21.5,21.52,554300.0,17.46,17.4843,17.4519,17.4681,554300.0
2010-05-24 11:30:00,21.53,21.57,21.51,21.57,164400.0,17.4762,17.5087,17.46,17.5087,164400.0
2010-05-24 11:40:00,21.57,21.61,21.55,21.6,294100.0,17.5087,17.5412,17.4925,17.533,294100.0
2010-05-24 11:50:00,21.59,21.59,21.54,21.58,124000.0,17.5249,17.5249,17.4843,17.5168,124000.0
2010-05-24 12:00:00,21.57,21.64,21.56,21.62,143200.0,17.5087,17.5655,17.5006,17.5493,143200.0
2010-05-24 12:10:00,21.63,21.64,21.59,21.6,318200.0,17.5574,17.5655,17.5249,17.533,318200.0
2010-05-24 12:20:00,21.59,21.62,21.58,21.61,106600.0,17.5249,17.5493,17.5168,17.5412,106600.0
2010-05-24 12:30:00,21.61,21.64,21.59,21.6,124300.0,17.5412,17.5655,17.5249,17.533,124300.0
2010-05-24 12:40:00,21.6,21.61,21.59,21.61,123200.0,17.533,17.5412,17.5249,17.5412,123200.0
2010-05-24 12:50:00,21.62,21.66,21.61,21.63,88000.0,17.5493,17.5818,17.5412,17.5574,88000.0
2010-05-24 13:00:00,21.64,21.66,21.59,21.6,138600.0,17.5655,17.5818,17.5249,17.533,138600.0
2010-05-24 13:10:00,21.6,21.63,21.59,21.6,73800.0,17.533,17.5574,17.5249,17.533,73800.0
2010-05-24 13:20:00,21.6,21.65,21.59,21.61,136100.0,17.533,17.5736,17.5249,17.5412,136100.0
2010-05-24 13:30:00,21.62,21.63,21.58,21.58,212700.0,17.5493,17.5574,17.5168,17.5168,212700.0
2010-05-24 13:40:00,21.58,21.6,21.55,21.56,534900.0,17.5168,17.533,17.4925,17.5006,534900.0
2010-05-24 13:50:00,21.55,21.58,21.54,21.57,164400.0,17.4925,17.5168,17.4843,17.5087,164400.0
2010-05-24 14:00:00,21.57,21.58,21.54,21.57,229100.0,17.5087,17.5168,17.4843,17.5087,229100.0
2010-05-24 14:10:00,21.57,21.6,21.56,21.58,125300.0,17.5087,17.533,17.5006,17.5168,125300.0
2010-05-24 14:20:00,21.58,21.6,21.55,21.58,252800.0,17.5168,17.533,17.4925,17.5168,252800.0
2010-05-24 14:30:00,21.59,21.61,21.56,21.57,125200.0,17.5249,17.5412,17.5006,17.5087,125200.0
2010-05-24 14:40:00,21.57,21.59,21.52,21.53,400000.0,17.5087,17.5249,17.4681,17.4762,400000.0
2010-05-24 14:50:00,21.53,21.58,21.53,21.56,172500.0,17.4762,17.5168,17.4762,17.5006,172500.0
2010-05-24 15:00:00,21.56,21.57,21.48,21.48,290100.0,17.5006,17.5087,17.4356,17.4356,290100.0
2010-05-24 15:10:00,21.48,21.51,21.46,21.49,242700.0,17.4356,17.46,17.4194,17.4438,242700.0
2010-05-24 15:20:00,21.5,21.52,21.49,21.5,168500.0,17.4519,17.4681,17.4438,17.4519,168500.0
2010-05-24 15:30:00,21.5,21.54,21.48,21.53,367300.0,17.4519,17.4843,17.4356,17.4762,367300.0
2010-05-24 15:40:00,21.53,21.55,21.46,21.47,357200.0,17.4762,17.4925,17.4194,17.4275,357200.0
2010-05-24 15:50:00,21.47,21.47,21.34,21.36,2412500.0,17.4275,17.4275,17.322,17.3382,2412500.0
2010-05-25 09:30:00,20.82,20.9,20.77,20.77,693800.0,16.8999,16.9648,16.8593,16.8593,693800.0
2010-05-25 09:40:00,20.76,20.84,20.67,20.81,695000.0,16.8512,16.9161,16.7782,16.8918,695000.0
2010-05-25 09:50:00,20.82,20.85,20.79,20.8,243300.0,16.8999,16.9243,16.8756,16.8837,243300.0
2010-05-25 10:00:00,20.81,20.94,20.8,20.86,444400.0,16.8918,16.9973,16.8837,16.9324,444400.0
2010-05-25 10:10:00,20.86,20.98,20.85,20.92,395900.0,16.9324,17.0298,16.9243,16.9811,395900.0
2010-05-25 10:20:00,20.94,20.95,20.86,20.89,367400.0,16.9973,17.0054,16.9324,16.9567,367400.0
2010-05-25 10:30:00,20.88,20.93,20.86,20.88,643900.0,16.9486,16.9892,16.9324,16.9486,643900.0
2010-05-25 10:40:00,20.87,20.89,20.81,20.83,379300.0,16.9405,16.9567,16.8918,16.908,379300.0
2010-05-25 10:50:00,20.83,20.9,20.81,20.89,351800.0,16.908,16.9648,16.8918,16.9567,351800.0
2010-05-25 11:00:00,20.89,21.0,20.88,20.97,155700.0,16.9567,17.046,16.9486,17.0217,155700.0
2010-05-25 11:10:00,20.97,20.97,20.92,20.92,307700.0,17.0217,17.0217,16.9811,16.9811,307700.0
2010-05-25 11:20:00,20.92,20.98,20.9,20.95,235600.0,16.9811,17.0298,16.9648,17.0054,235600.0
2010-05-25 11:30:00,20.96,20.96,20.89,20.9,380400.0,17.0136,17.0136,16.9567,16.9648,380400.0
2010-05-25 11:40:00,20.9,20.93,20.88,20.91,500900.0,16.9648,16.9892,16.9486,16.973,500900.0
2010-05-25 11:50:00,20.91,21.01,20.9,21.0,376700.0,16.973,17.0541,16.9648,17.046,376700.0
2010-05-25 12:00:00,21.0,21.06,20.99,21.0,1235800.0,17.046,17.0947,17.0379,17.046,1235800.0
2010-05-25 12:10:00,21.0,21.07,21.0,21.02,455100.0,17.046,17.1028,17.046,17.0623,455100.0
2010-05-25 12:20:00,21.02,21.03,20.96,20.98,298300.0,17.0623,17.0704,17.0136,17.0298,298300.0
2010-05-25 12:30:00,20.97,20.99,20.94,20.99,219100.0,17.0217,17.0379,16.9973,17.0379,219100.0
2010-05-25 12:40:00,20.99,20.99,20.93,20.98,392600.0,17.0379,17.0379,16.9892,17.0298,392600.0
2010-05-25 12:50:00,20.98,21.01,20.97,20.99,94400.0,17.0298,17.0541,17.0217,17.0379,94400.0
2010-05-25 13:00:00,20.98,21.0,20.91,20.92,183600.0,17.0298,17.046,16.973,16.9811,183600.0
2010-05-25 13:10:00,20.91,20.93,20.88,20.92,354000.0,16.973,16.9892,16.9486,16.9811,354000.0
2010-05-25 13:20:00,20.92,20.97,20.91,20.95,202800.0,16.9811,17.0217,16.973,17.0054,202800.0
2010-05-25 13:30:00,20.96,20.96,20.9,20.91,170600.0,17.0136,17.0136,16.9648,16.973,170600.0
2010-05-25 13:40:00,20.91,20.93,20.88,20.93,156100.0,16.973,16.9892,16.9486,16.9892,156100.0
2010-05-25 13:50:00,20.94,20.96,20.9,20.93,242100.0,16.9973,17.0136,16.9648,16.9892,242100.0
2010-05-25 14:00:00,20.92,20.99,20.89,20.94,234700.0,16.9811,17.0379,16.9567,16.9973,234700.0
2010-05-25 14:10:00,20.95,21.03,20.95,21.03,158400.0,17.0054,17.0704,17.0054,17.0704,158400.0
2010-05-25 14:20:00,21.03,21.08,21.0,21.05,169000.0,17.0704,17.111,17.046,17.0866,169000.0
2010-05-25 14:30:00,21.04,21.08,20.99,21.02,253600.0,17.0785,17.111,17.0379,17.0623,253600.0
2010-05-25 14:40:00,21.03,21.16,21.0,21.15,787000.0,17.0704,17.1759,17.046,17.1678,787000.0
2010-05-25 14:50:00,21.15,21.16,21.09,21.1,466300.0,17.1678,17.1759,17.1191,17.1272,466300.0
2010-05-25 15:00:00,21.1,21.2,21.1,21.18,582400.0,17.1272,17.2084,17.1272,17.1921,582400.0
2010-05-25 15:10:00,21.18,21.19,21.11,21.13,401500.0,17.1921,17.2002,17.1353,17.1515,401500.0
2010-05-25 15:20:00,21.14,21.27,21.14,21.25,562900.0,17.1597,17.2652,17.1597,17.2489,562900.0
2010-05-25 15:30:00,21.25,21.32,21.22,21.22,681300.0,17.2489,17.3058,17.2246,17.2246,681300.0
2010-05-25 15:40:00,21.22,21.32,21.21,21.3,715000.0,17.2246,17.3058,17.2165,17.2895,715000.0
2010-05-25 15:50:00,21.3,21.35,21.21,21.33,2118800.0,17.2895,17.3301,17.2165,17.3139,2118800.0
2010-05-26 09:30:00,21.48,21.6,21.47,21.6,369600.0,17.4356,17.533,17.4275,17.533,369600.0
2010-05-26 09:40:00,21.6,21.61,21.51,21.54,906600.0,17.533,17.5412,17.46,17.4843,906600.0
2010-05-26 09:50:00,21.53,21.66,21.53,21.65,346400.0,17.4762,17.5818,17.4762,17.5736,346400.0
2010-05-26 10:00:00,21.65,21.71,21.63,21.65,494800.0,17.5736,17.6223,17.5574,17.5736,494800.0
2010-05-26 10:10:00,21.65,21.7,21.62,21.68,208600.0,17.5736,17.6142,17.5493,17.598,208600.0
2010-05-26 10:20:00,21.69,21.69,21.62,21.63,1499200.0,17.6061,17.6061,17.5493,17.5574,1499200.0
2010-05-26 10:30:00,21.63,21.72,21.6,21.7,735000.0,17.5574,17.6305,17.533,17.6142,735000.0
2010-05-26 10:40:00,21.7,21.71,21.64,21.65,320000.0,17.6142,17.6223,17.5655,17.5736,320000.0
2010-05-26 10:50:00,21.65,21.68,21.58,21.61,581100.0,17.5736,17.598,17.5168,17.5412,581100.0
2010-05-26 11:00:00,21.6,21.61,21.53,21.59,195700.0,17.533,17.5412,17.4762,17.5249,195700.0
2010-05-26 11:10:00,21.59,21.62,21.58,21.6,354200.0,17.5249,17.5493,17.5168,17.533,354200.0
2010-05-26 11:20:00,21.61,21.61,21.5,21.5,203000.0,17.5412,17.5412,17.4519,17.4519,203000.0
2010-05-26 11:30:00,21.5,21.54,21.49,21.51,264500.0,17.4519,17.4843,17.4438,17.46,264500.0
2010-05-26 11:40:00,21.5,21.54,21.43,21.47,1472400.0,17.4519,17.4843,17.3951,17.4275,1472400.0
2010-05-26 11:50:00,21.47,21.52,21.44,21.51,208200.0,17.4275,17.4681,17.4032,17.46,208200.0
2010-05-26 12:00:00,21.51,21.56,21.49,21.54,76900.0,17.46,17.5006,17.4438,17.4843,76900.0
2010-05-26 12:10:00,21.54,21.55,21.51,21.54,199000.0,17.4843,17.4925,17.46,17.4843,199000.0
2010-05-26 12:20:00,21.54,21.56,21.49,21.5,234400.0,17.4843,17.5006,17.4438,17.4519,234400.0
2010-05-26 12:30:00,21.5,21.52,21.48,21.51,68600.0,17.4519,17.4681,17.4356,17.46,68600.0
2010-05-26 12:40:00,21.5,21.5,21.44,21.49,200200.0,17.4519,17.4519,17.4032,17.4438,200200.0
2010-05-26 12:50:00,21.46,21.53,21.46,21.53,205800.0,17.4194,17.4762,17.4194,17.4762,205800.0
2010-05-26 13:00:00,21.53,21.55,21.52,21.54,40400.0,17.4762,17.4925,17.4681,17.4843,40400.0
2010-05-26 13:10:00,21.54,21.55,21.49,21.5,658100.0,17.4843,17.4925,17.4438,17.4519,658100.0
2010-05-26 13:20:00,21.5,21.54,21.5,21.52,166500.0,17.4519,17.4843,17.4519,17.4681,166500.0
2010-05-26 13:30:00,21.51,21.57,21.5,21.56,51600.0,17.46,17.5087,17.4519,17.5006,51600.0
2010-05-26 13:40:00,21.57,21.59,21.53,21.55,44300.0,17.5087,17.5249,17.4762,17.4925,44300.0
2010-05-26 13:50:00,21.55,21.57,21.53,21.53,95800.0,17.4925,17.5087,17.4762,17.4762,95800.0
2010-05-26 14:00:00,21.54,21.54,21.51,21.53,326200.0,17.4843,17.4843,17.46,17.4762,326200.0
2010-05-26 14:10:00,21.52,21.53,21.46,21.49,536700.0,17.4681,17.4762,17.4194,17.4438,536700.0
2010-05-26 14:20:00,21.5,21.5,21.44,21.46,213700.0,17.4519,17.4519,17.4032,17.4194,213700.0
2010-05-26 14:30:00,21.46,21.48,21.33,21.39,435200.0,17.4194,17.4356,17.3139,17.3626,435200.0
2010-05-26 14:40:00,21.4,21.42,21.3,21.34,616900.0,17.3707,17.3869,17.2895,17.322,616900.0
2010-05-26 14:50:00,21.34,21.37,21.27,21.36,256200.0,17.322,17.3464,17.2652,17.3382,256200.0
2010-05-26 15:00:00,21.37,21.41,21.32,21.32,566200.0,17.3464,17.3788,17.3058,17.3058,566200.0
2010-05-26 15:10:00,21.32,21.39,21.27,21.28,942400.0,17.3058,17.3626,17.2652,17.2733,942400.0
2010-05-26 15:20:00,21.29,21.31,21.04,21.13,943100.0,17.2814,17.2977,17.0785,17.1515,943100.0
2010-05-26 15:30:00,21.13,21.18,21.05,21.18,930400.0,17.1515,17.1921,17.0866,17.1921,930400.0
2010-05-26 15:40:00,21.18,21.24,21.13,21.16,1126700.0,17.1921,17.2408,17.1515,17.1759,1126700.0
2010-05-26 15:50:00,21.16,21.21,21.11,21.11,2555300.0,17.1759,17.2165,17.1353,17.1353,2555300.0
2010-05-27 09:30:00,21.58,21.63,21.51,21.52,734500.0,17.5168,17.5574,17.46,17.4681,734500.0
2010-05-27 09:40:00,21.53,21.63,21.52,21.59,423500.0,17.4762,17.5574,17.4681,17.5249,423500.0
2010-05-27 09:50:00,21.58,21.6,21.53,21.56,570000.0,17.5168,17.533,17.4762,17.5006,570000.0
2010-05-27 10:00:00,21.56,21.61,21.51,21.58,427800.0,17.5006,17.5412,17.46,17.5168,427800.0
2010-05-27 10:10:00,21.59,21.65,21.59,21.63,991800.0,17.5249,17.5736,17.5249,17.5574,991800.0
2010-05-27 10:20:00,21.63,21.7,21.62,21.7,446100.0,17.5574,17.6142,17.5493,17.6142,446100.0
2010-05-27 10:30:00,21.7,21.74,21.66,21.66,473200.0,17.6142,17.6467,17.5818,17.5818,473200.0
2010-05-27 10:40:00,21.65,21.68,21.62,21.65,425700.0,17.5736,17.598,17.5493,17.5736,425700.0
2010-05-27 10:50:00,21.65,21.7,21.64,21.66,213000.0,17.5736,17.6142,17.5655,17.5818,213000.0
2010-05-27 11:00:00,21.65,21.7,21.65,21.66,154400.0,17.5736,17.6142,17.5736,17.5818,154400.0
2010-05-27 11:10:00,21.65,21.67,21.61,21.66,221600.0,17.5736,17.5899,17.5412,17.5818,221600.0
2010-05-27 11:20:00,21.66,21.72,21.64,21.71,128400.0,17.5818,17.6305,17.5655,17.6223,128400.0
2010-05-27 11:30:00,21.72,21.72,21.66,21.66,402500.0,17.6305,17.6305,17.5818,17.5818,402500.0
2010-05-27 11:40:00,21.65,21.67,21.65,21.67,147100.0,17.5736,17.5899,17.5736,17.5899,147100.0
2010-05-27 11:50:00,21.67,21.71,21.66,21.71,253900.0,17.5899,17.6223,17.5818,17.6223,253900.0
2010-05-27 12:00:00,21.7,21.7,21.67,21.68,411700.0,17.6142,17.6142,17.5899,17.598,411700.0
2010-05-27 12:10:00,21.68,21.7,21.67,21.69,119400.0,17.598,17.6142,17.5899,17.6061,119400.0
2010-05-27 12:20:00,21.69,21.7,21.65,21.68,158000.0,17.6061,17.6142,17.5736,17.598,158000.0
2010-05-27 12:30:00,21.68,21.69,21.66,21.68,124500.0,17.598,17.6061,17.5818,17.598,124500.0
2010-05-27 12:40:00,21.68,21.69,21.66,21.68,163400.0,17.598,17.6061,17.5818,17.598,163400.0
2010-05-27 12:50:00,21.68,21.7,21.66,21.68,153600.0,17.598,17.6142,17.5818,17.598,153600.0
2010-05-27 13:00:00,21.68,21.68,21.64,21.65,302700.0,17.598,17.598,17.5655,17.5736,302700.0
2010-05-27 13:10:00,21.65,21.7,21.64,21.7,280200.0,17.5736,17.6142,17.5655,17.6142,280200.0
2010-05-27 13:20:00,21.69,21.73,21.69,21.71,199600.0,17.6061,17.6386,17.6061,17.6223,199600.0
2010-05-27 13:30:00,21.72,21.75,21.7,21.74,81300.0,17.6305,17.6548,17.6142,17.6467,81300.0
2010-05-27 13:40:00,21.73,21.75,21.7,21.71,155400.0,17.6386,17.6548,17.6142,17.6223,155400.0
2010-05-27 13:50:00,21.71,21.72,21.69,21.69,178200.0,17.6223,17.6305,17.6061,17.6061,178200.0
2010-05-27 14:00:00,21.69,21.75,21.68,21.74,175100.0,17.6061,17.6548,17.598,17.6467,175100.0
2010-05-27 14:10:00,21.74,21.77,21.74,21.77,278300.0,17.6467,17.671,17.6467,17.671,278300.0
2010-05-27 14:20:00,21.76,21.79,21.74,21.75,393900.0,17.6629,17.6873,17.6467,17.6548,393900.0
2010-05-27 14:30:00,21.75,21.76,21.74,21.75,591200.0,17.6548,17.6629,17.6467,17.6548,591200.0
2010-05-27 14:40:00,21.75,21.77,21.72,21.74,375200.0,17.6548,17.671,17.6305,17.6467,375200.0
2010-05-27 14:50:00,21.75,21.75,21.7,21.72,154700.0,17.6548,17.6548,17.6142,17.6305,154700.0
2010-05-27 15:00:00,21.72,21.74,21.71,21.73,173600.0,17.6305,17.6467,17.6223,17.6386,173600.0
2010-05-27 15:10:00,21.73,21.79,21.72,21.75,282300.0,17.6386,17.6873,17.6305,17.6548,282300.0
2010-05-27 15:20:00,21.75,21.76,21.69,21.71,374600.0,17.6548,17.6629,17.6061,17.6223,374600.0
2010-05-27 15:30:00,21.7,21.76,21.7,21.74,200500.0,17.6142,17.6629,17.6142,17.6467,200500.0
2010-05-27 15:40:00,21.74,21.77,21.72,21.76,891400.0,17.6467,17.671,17.6305,17.6629,891400.0
2010-05-27 15:50:00,21.75,21.84,21.74,21.84,2685300.0,17.6548,17.7279,17.6467,17.7279,2685300.0
2010-05-28 09:30:00,21.83,21.84,21.73,21.78,399200.0,17.7197,17.7279,17.6386,17.6792,399200.0
2010-05-28 09:40:00,21.77,21.77,21.67,21.75,486600.0,17.671,17.671,17.5899,17.6548,486600.0
2010-05-28 09:50:00,21.75,21.75,21.68,21.75,259600.0,17.6548,17.6548,17.598,17.6548,259600.0
2010-05-28 10:00:00,21.75,21.81,21.74,21.8,160000.0,17.6548,17.7035,17.6467,17.6954,160000.0
2010-05-28 10:10:00,21.79,21.82,21.77,21.79,139100.0,17.6873,17.7116,17.671,17.6873,139100.0
2010-05-28 10:20:00,21.79,21.8,21.75,21.77,306600.0,17.6873,17.6954,17.6548,17.671,306600.0
2010-05-28 10:30:00,21.76,21.81,21.75,21.75,113500.0,17.6629,17.7035,17.6548,17.6548,113500.0
2010-05-28 10:40:00,21.75,21.76,21.64,21.65,217900.0,17.6548,17.6629,17.5655,17.5736,217900.0
2010-05-28 10:50:00,21.65,21.69,21.65,21.69,124700.0,17.5736,17.6061,17.5736,17.6061,124700.0
2010-05-28 11:00:00,21.69,21.72,21.65,21.68,94500.0,17.6061,17.6305,17.5736,17.598,94500.0
2010-05-28 11:10:00,21.67,21.7,21.6,21.62,253900.0,17.5899,17.6142,17.533,17.5493,253900.0
2010-05-28 11:20:00,21.62,21.67,21.6,21.67,540000.0,17.5493,17.5899,17.533,17.5899,540000.0
2010-05-28 11:30:00,21.66,21.66,21.63,21.64,225000.0,17.5818,17.5818,17.5574,17.5655,225000.0
2010-05-28 11:40:00,21.63,21.69,21.63,21.69,132000.0,17.5574,17.6061,17.5574,17.6061,132000.0
2010-05-28 11:50:00,21.68,21.68,21.64,21.67,135500.0,17.598,17.598,17.5655,17.5899,135500.0
2010-05-28 12:00:00,21.67,21.69,21.65,21.68,172300.0,17.5899,17.6061,17.5736,17.598,172300.0
2010-05-28 12:10:00,21.69,21.72,21.68,21.71,56400.0,17.6061,17.6305,17.598,17.6223,56400.0
2010-05-28 12:20:00,21.7,21.74,21.7,21.73,105000.0,17.6142,17.6467,17.6142,17.6386,105000.0
2010-05-28 12:30:00,21.73,21.74,21.55,21.55,598400.0,17.6386,17.6467,17.4925,17.4925,598400.0
2010-05-28 12:40:00,21.55,21.62,21.49,21.56,1504400.0,17.4925,17.5493,17.4438,17.5006,1504400.0
2010-05-28 12:50:00,21.56,21.62,21.55,21.59,431400.0,17.5006,17.5493,17.4925,17.5249,431400.0
2010-05-28 13:00:00,21.6,21.65,21.57,21.59,211000.0,17.533,17.5736,17.5087,17.5249,211000.0
2010-05-28 13:10:00,21.58,21.64,21.57,21.63,111400.0,17.5168,17.5655,17.5087,17.5574,111400.0
2010-05-28 13:20:00,21.63,21.64,21.61,21.62,132900.0,17.5574,17.5655,17.5412,17.5493,132900.0
2010-05-28 13:30:00,21.62,21.64,21.59,21.61,216700.0,17.5493,17.5655,17.5249,17.5412,216700.0
2010-05-28 13:40:00,21.61,21.61,21.56,21.58,91600.0,17.5412,17.5412,17.5006,17.5168,91600.0
2010-05-28 13:50:00,21.59,21.62,21.55,21.57,1097900.0,17.5249,17.5493,17.4925,17.5087,1097900.0
2010-05-28 14:00:00,21.56,21.57,21.49,21.54,128400.0,17.5006,17.5087,17.4438,17.4843,128400.0
2010-05-28 14:10:00,21.54,21.59,21.52,21.59,164200.0,17.4843,17.5249,17.4681,17.5249,164200.0
2010-05-28 14:20:00,21.59,21.62,21.56,21.61,78700.0,17.5249,17.5493,17.5006,17.5412,78700.0
2010-05-28 14:30:00,21.61,21.64,21.59,21.63,76600.0,17.5412,17.5655,17.5249,17.5574,76600.0
2010-05-28 14:40:00,21.63,21.73,21.63,21.71,230800.0,17.5574,17.6386,17.5574,17.6223,230800.0
2010-05-28 14:50:00,21.71,21.76,21.69,21.7,130700.0,17.6223,17.6629,17.6061,17.6142,130700.0
2010-05-28 15:00:00,21.7,21.74,21.68,21.7,66400.0,17.6142,17.6467,17.598,17.6142,66400.0
2010-05-28 15:10:00,21.69,21.75,21.69,21.74,517500.0,17.6061,17.6548,17.6061,17.6467,517500.0
2010-05-28 15:20:00,21.75,21.8,21.74,21.78,231900.0,17.6548,17.6954,17.6467,17.6792,231900.0
2010-05-28 15:30:00,21.79,21.83,21.78,21.79,158100.0,17.6873,17.7197,17.6792,17.6873,158100.0
2010-05-28 15:40:00,21.79,21.82,21.66,21.76,499700.0,17.6873,17.7116,17.5818,17.6629,499700.0
2010-05-28 15:50:00,21.75,21.78,21.62,21.64,1294300.0,17.6548,17.6792,17.5493,17.5655,1294300.0
2010-06-01 09:30:00,21.55,21.57,21.49,21.54,260600.0,17.4925,17.5087,17.4438,17.4843,260600.0
2010-06-01 09:40:00,21.55,21.64,21.54,21.63,449500.0,17.4925,17.5655,17.4843,17.5574,449500.0
2010-06-01 09:50:00,21.63,21.65,21.58,21.58,194800.0,17.5574,17.5736,17.5168,17.5168,194800.0
2010-06-01 10:00:00,21.59,21.71,21.58,21.68,287500.0,17.5249,17.6223,17.5168,17.598,287500.0
2010-06-01 10:10:00,21.69,21.74,21.66,21.74,194600.0,17.6061,17.6467,17.5818,17.6467,194600.0
2010-06-01 10:20:00,21.74,21.86,21.73,21.83,244000.0,17.6467,17.7441,17.6386,17.7197,244000.0
2010-06-01 10:30:00,21.83,21.87,21.79,21.79,330600.0,17.7197,17.7522,17.6873,17.6873,330600.0
2010-06-01 10:40:00,21.79,21.8,21.77,21.79,159700.0,17.6873,17.6954,17.671,17.6873,159700.0
2010-06-01 10:50:00,21.79,21.79,21.76,21.76,144400.0,17.6873,17.6873,17.6629,17.6629,144400.0
2010-06-01 11:00:00,21.77,21.79,21.74,21.76,205500.0,17.671,17.6873,17.6467,17.6629,205500.0
2010-06-01 11:10:00,21.76,21.77,21.7,21.73,173700.0,17.6629,17.671,17.6142,17.6386,173700.0
2010-06-01 11:20:00,21.72,21.78,21.72,21.76,162700.0,17.6305,17.6792,17.6305,17.6629,162700.0
2010-06-01 11:30:00,21.76,21.77,21.72,21.74,130200.0,17.6629,17.671,17.6305,17.6467,130200.0
2010-06-01 11:40:00,21.74,21.74,21.65,21.69,292000.0,17.6467,17.6467,17.5736,17.6061,292000.0
2010-06-01 11:50:00,21.69,21.69,21.64,21.65,255800.0,17.6061,17.6061,17.5655,17.5736,255800.0
2010-06-01 12:00:00,21.65,21.71,21.64,21.68,447200.0,17.5736,17.6223,17.5655,17.598,447200.0
2010-06-01 12:10:00,21.67,21.73,21.67,21.71,294100.0,17.5899,17.6386,17.5899,17.6223,294100.0
2010-06-01 12:20:00,21.71,21.76,21.7,21.76,76100.0,17.6223,17.6629,17.6142,17.6629,76100.0
2010-06-01 12:30:00,21.76,21.78,21.74,21.77,110500.0,17.6629,17.6792,17.6467,17.671,110500.0
2010-06-01 12:40:00,21.77,21.79,21.75,21.77,313400.0,17.671,17.6873,17.6548,17.671,313400.0
2010-06-01 12:50:00,21.77,21.77,21.72,21.72,67200.0,17.671,17.671,17.6305,17.6305,67200.0
2010-06-01 13:00:00,21.72,21.76,21.72,21.76,66500.0,17.6305,17.6629,17.6305,17.6629,66500.0
2010-06-01 13:10:00,21.76,21.84,21.76,21.84,121800.0,17.6629,17.7279,17.6629,17.7279,121800.0
2010-06-01 13:20:00,21.84,21.86,21.84,21.86,184600.0,17.7279,17.7441,17.7279,17.7441,184600.0
2010-06-01 13:30:00,21.86,21.88,21.84,21.87,226700.0,17.7441,17.7603,17.7279,17.7522,226700.0
2010-06-01 13:40:00,21.86,21.86,21.83,21.86,302300.0,17.7441,17.7441,17.7197,17.7441,302300.0
2010-06-01 13:50:00,21.85,21.85,21.77,21.77,353800.0,17.736,17.736,17.671,17.671,353800.0
2010-06-01 14:00:00,21.77,21.77,21.68,21.7,489600.0,17.671,17.671,17.598,17.6142,489600.0
2010-06-01 14:10:00,21.7,21.74,21.68,21.72,209700.0,17.6142,17.6467,17.598,17.6305,209700.0
2010-06-01 14:20:00,21.71,21.77,21.7,21.74,194300.0,17.6223,17.671,17.6142,17.6467,194300.0
2010-06-01 14:30:00,21.74,21.78,21.74,21.76,249700.0,17.6467,17.6792,17.6467,17.6629,249700.0
2010-06-01 14:40:00,21.76,21.79,21.74,21.79,151000.0,17.6629,17.6873,17.6467,17.6873,151000.0
2010-06-01 14:50:00,21.78,21.79,21.69,21.74,232700.0,17.6792,17.6873,17.6061,17.6467,232700.0
2010-06-01 15:00:00,21.74,21.75,21.67,21.68,627400.0,17.6467,17.6548,17.5899,17.598,627400.0
2010-06-01 15:10:00,21.68,21.72,21.64,21.64,205300.0,17.598,17.6305,17.5655,17.5655,205300.0
2010-06-01 15:20:00,21.65,21.66,21.56,21.62,971600.0,17.5736,17.5818,17.5006,17.5493,971600.0
2010-06-01 15:30:00,21.61,21.68,21.59,21.65,455100.0,17.5412,17.598,17.5249,17.5736,455100.0
2010-06-01 15:40:00,21.64,21.66,21.53,21.54,842500.0,17.5655,17.5818,17.4762,17.4843,842500.0
2010-06-01 15:50:00,21.54,21.54,21.4,21.42,2201900.0,17.4843,17.4843,17.3707,17.3869,2201900.0
2010-06-02 09:30:00,21.55,21.6,21.47,21.48,563800.0,17.4925,17.533,17.4275,17.4356,563800.0
2010-06-02 09:40:00,21.47,21.52,21.46,21.48,200600.0,17.4275,17.4681,17.4194,17.4356,200600.0
2010-06-02 09:50:00,21.48,21.49,21.4,21.49,120100.0,17.4356,17.4438,17.3707,17.4438,120100.0
2010-06-02 10:00:00,21.49,21.55,21.47,21.53,304700.0,17.4438,17.4925,17.4275,17.4762,304700.0
2010-06-02 10:10:00,21.54,21.57,21.51,21.57,303500.0,17.4843,17.5087,17.46,17.5087,303500.0
2010-06-02 10:20:00,21.57,21.59,21.53,21.53,297500.0,17.5087,17.5249,17.4762,17.4762,297500.0
2010-06-02 10:30:00,21.54,21.59,21.54,21.57,607000.0,17.4843,17.5249,17.4843,17.5087,607000.0
2010-06-02 10:40:00,21.57,21.57,21.5,21.52,246100.0,17.5087,17.5087,17.4519,17.4681,246100.0
2010-06-02 10:50:00,21.52,21.55,21.49,21.54,96400.0,17.4681,17.4925,17.4438,17.4843,96400.0
2010-06-02 11:00:00,21.54,21.6,21.54,21.59,107300.0,17.4843,17.533,17.4843,17.5249,107300.0
2010-06-02 11:10:00,21.58,21.61,21.57,21.57,271100.0,17.5168,17.5412,17.5087,17.5087,271100.0
2010-06-02 11:20:00,21.58,21.62,21.57,21.59,88400.0,17.5168,17.5493,17.5087,17.5249,88400.0
2010-06-02 11:30:00,21.59,21.62,21.58,21.61,36000.0,17.5249,17.5493,17.5168,17.5412,36000.0
2010-06-02 11:40:00,21.61,21.67,21.6,21.65,432300.0,17.5412,17.5899,17.533,17.5736,432300.0
2010-06-02 11:50:00,21.65,21.67,21.64,21.65,198800.0,17.5736,17.5899,17.5655,17.5736,198800.0
2010-06-02 12:00:00,21.65,21.69,21.65,21.67,238100.0,17.5736,17.6061,17.5736,17.5899,238100.0
2010-06-02 12:10:00,21.66,21.67,21.65,21.65,159800.0,17.5818,17.5899,17.5736,17.5736,159800.0
2010-06-02 12:20:00,21.65,21.67,21.64,21.66,98600.0,17.5736,17.5899,17.5655,17.5818,98600.0
2010-06-02 12:30:00,21.66,21.68,21.66,21.67,76100.0,17.5818,17.598,17.5818,17.5899,76100.0
2010-06-02 12:40:00,21.67,21.71,21.67,21.71,87500.0,17.5899,17.6223,17.5899,17.6223,87500.0
2010-06-02 12:50:00,21.71,21.72,21.69,21.71,82400.0,17.6223,17.6305,17.6061,17.6223,82400.0
2010-06-02 13:00:00,21.71,21.73,21.7,21.7,87500.0,17.6223,17.6386,17.6142,17.6142,87500.0
2010-06-02 13:10:00,21.7,21.71,21.67,21.68,65000.0,17.6142,17.6223,17.5899,17.598,65000.0
2010-06-02 13:20:00,21.68,21.71,21.67,21.68,97400.0,17.598,17.6223,17.5899,17.598,97400.0
2010-06-02 13:30:00,21.68,21.71,21.68,21.69,117000.0,17.598,17.6223,17.598,17.6061,117000.0
2010-06-02 13:40:00,21.69,21.7,21.66,21.66,69300.0,17.6061,17.6142,17.5818,17.5818,69300.0
2010-06-02 13:50:00,21.66,21.67,21.65,21.67,78100.0,17.5818,17.5899,17.5736,17.5899,78100.0
2010-06-02 14:00:00,21.67,21.67,21.63,21.65,155900.0,17.5899,17.5899,17.5574,17.5736,155900.0
2010-06-02 14:10:00,21.65,21.65,21.6,21.6,249200.0,17.5736,17.5736,17.533,17.533,249200.0
2010-06-02 14:20:00,21.59,21.63,21.58,21.62,159900.0,17.5249,17.5574,17.5168,17.5493,159900.0
2010-06-02 14:30:00,21.61,21.67,21.61,21.65,131700.0,17.5412,17.5899,17.5412,17.5736,131700.0
2010-06-02 14:40:00,21.66,21.74,21.66,21.72,106600.0,17.5818,17.6467,17.5818,17.6305,106600.0
2010-06-02 14:50:00,21.72,21.76,21.72,21.74,153400.0,17.6305,17.6629,17.6305,17.6467,153400.0
2010-06-02 15:00:00,21.74,21.8,21.74,21.78,194400.0,17.6467,17.6954,17.6467,17.6792,194400.0
2010-06-02 15:10:00,21.77,21.82,21.77,21.8,229700.0,17.671,17.7116,17.671,17.6954,229700.0
2010-06-02 15:20:00,21.81,21.84,21.79,21.83,253900.0,17.7035,17.7279,17.6873,17.7197,253900.0
2010-06-02 15:30:00,21.83,21.85,21.78,21.81,348200.0,17.7197,17.736,17.6792,17.7035,348200.0
2010-06-02 15:40:00,21.81,21.83,21.78,21.81,333500.0,17.7035,17.7197,17.6792,17.7035,333500.0
2010-06-02 15:50:00,21.81,21.91,21.8,21.89,1669900.0,17.7035,17.7847,17.6954,17.7684,1669900.0
2010-06-03 09:30:00,21.98,22.02,21.94,21.96,463000.0,17.8415,17.874,17.809,17.8253,463000.0
2010-06-03 09:40:00,21.97,22.03,21.95,22.03,316400.0,17.8334,17.8821,17.8171,17.8821,316400.0
2010-06-03 09:50:00,22.04,22.07,22.01,22.05,386100.0,17.8902,17.9146,17.8659,17.8983,386100.0
2010-06-03 10:00:00,22.05,22.05,21.97,22.02,271800.0,17.8983,17.8983,17.8334,17.874,271800.0
2010-06-03 10:10:00,22.02,22.03,21.98,21.99,175000.0,17.874,17.8821,17.8415,17.8496,175000.0
2010-06-03 10:20:00,21.98,22.0,21.94,21.94,129300.0,17.8415,17.8577,17.809,17.809,129300.0
2010-06-03 10:30:00,21.94,21.98,21.91,21.92,217200.0,17.809,17.8415,17.7847,17.7928,217200.0
2010-06-03 10:40:00,21.93,22.01,21.93,22.0,102700.0,17.8009,17.8659,17.8009,17.8577,102700.0
2010-06-03 10:50:00,22.01,22.03,21.99,22.01,68200.0,17.8659,17.8821,17.8496,17.8659,68200.0
2010-06-03 11:00:00,22.02,22.07,22.01,22.06,167400.0,17.874,17.9146,17.8659,17.9064,167400.0
2010-06-03 11:10:00,22.06,22.06,22.03,22.03,72100.0,17.9064,17.9064,17.8821,17.8821,72100.0
2010-06-03 11:20:00,22.04,22.04,22.0,22.0,67800.0,17.8902,17.8902,17.8577,17.8577,67800.0
2010-06-03 11:30:00,22.01,22.04,21.99,22.03,58900.0,17.8659,17.8902,17.8496,17.8821,58900.0
2010-06-03 11:40:00,22.03,22.07,22.0,22.05,128500.0,17.8821,17.9146,17.8577,17.8983,128500.0
2010-06-03 11:50:00,22.06,22.07,22.02,22.03,81800.0,17.9064,17.9146,17.874,17.8821,81800.0
2010-06-03 12:00:00,22.03,22.04,21.95,21.97,159900.0,17.8821,17.8902,17.8171,17.8334,159900.0
2010-06-03 12:10:00,21.96,21.99,21.93,21.94,102000.0,17.8253,17.8496,17.8009,17.809,102000.0
2010-06-03 12:20:00,21.95,21.95,21.85,21.9,251200.0,17.8171,17.8171,17.736,17.7766,251200.0
2010-06-03 12:30:00,21.9,21.94,21.88,21.93,71700.0,17.7766,17.809,17.7603,17.8009,71700.0
2010-06-03 12:40:00,21.94,21.97,21.92,21.96,75300.0,17.809,17.8334,17.7928,17.8253,75300.0
2010-06-03 12:50:00,21.96,21.97,21.93,21.96,31300.0,17.8253,17.8334,17.8009,17.8253,31300.0
2010-06-03 13:00:00,21.96,22.01,21.95,22.01,812200.0,17.8253,17.8659,17.8171,17.8659,812200.0
2010-06-03 13:10:00,22.0,22.0,21.96,21.97,50700.0,17.8577,17.8577,17.8253,17.8334,50700.0
2010-06-03 13:20:00,21.97,21.97,21.93,21.95,40400.0,17.8334,17.8334,17.8009,17.8171,40400.0
2010-06-03 13:30:00,21.96,21.98,21.95,21.97,67500.0,17.8253,17.8415,17.8171,17.8334,67500.0
2010-06-03 13:40:00,21.98,22.04,21.98,22.03,717400.0,17.8415,17.8902,17.8415,17.8821,717400.0
2010-06-03 13:50:00,22.02,22.03,21.99,21.99,153700.0,17.874,17.8821,17.8496,17.8496,153700.0
2010-06-03 14:00:00,22.0,22.02,21.98,22.02,117900.0,17.8577,17.874,17.8415,17.874,117900.0
2010-06-03 14:10:00,22.02,22.07,22.01,22.04,128000.0,17.874,17.9146,17.8659,17.8902,128000.0
2010-06-03 14:20:00,22.04,22.07,22.03,22.03,333300.0,17.8902,17.9146,17.8821,17.8821,333300.0
2010-06-03 14:30:00,22.02,22.1,22.02,22.08,89800.0,17.874,17.9389,17.874,17.9227,89800.0
2010-06-03 14:40:00,22.09,22.12,22.07,22.08,90600.0,17.9308,17.9551,17.9146,17.9227,90600.0
2010-06-03 14:50:00,22.08,22.11,22.07,22.1,642200.0,17.9227,17.947,17.9146,17.9389,642200.0
2010-06-03 15:00:00,22.1,22.12,22.08,22.09,144300.0,17.9389,17.9551,17.9227,17.9308,144300.0
2010-06-03 15:10:00,22.09,22.09,22.03,22.05,119500.0,17.9308,17.9308,17.8821,17.8983,119500.0
2010-06-03 15:20:00,22.05,22.15,22.05,22.15,412400.0,17.8983,17.9795,17.8983,17.9795,412400.0
2010-06-03 15:30:00,22.16,22.17,22.11,22.15,629600.0,17.9876,17.9957,17.947,17.9795,629600.0
2010-06-03 15:40:00,22.14,22.17,22.09,22.1,502600.0,17.9714,17.9957,17.9308,17.9389,502600.0
2010-06-03 15:50:00,22.09,22.14,22.07,22.13,3604600.0,17.9308,17.9714,17.9146,17.9633,3604600.0
2010-06-04 09:30:00,21.66,21.82,21.66,21.79,269600.0,17.5818,17.7116,17.5818,17.6873,269600.0
2010-06-04 09:40:00,21.79,21.82,21.73,21.82,200400.0,17.6873,17.7116,17.6386,17.7116,200400.0
2010-06-04 09:50:00,21.83,21.88,21.81,21.84,302500.0,17.7197,17.7603,17.7035,17.7279,302500.0
2010-06-04 10:00:00,21.84,21.86,21.81,21.86,233900.0,17.7279,17.7441,17.7035,17.7441,233900.0
2010-06-04 10:10:00,21.87,21.94,21.86,21.91,559800.0,17.7522,17.809,17.7441,17.7847,559800.0
2010-06-04 10:20:00,21.91,21.95,21.89,21.92,463500.0,17.7847,17.8171,17.7684,17.7928,463500.0
2010-06-04 10:30:00,21.92,21.92,21.88,21.91,330400.0,17.7928,17.7928,17.7603,17.7847,330400.0
2010-06-04 10:40:00,21.91,21.92,21.87,21.88,199100.0,17.7847,17.7928,17.7522,17.7603,199100.0
2010-06-04 10:50:00,21.87,21.87,21.81,21.82,350300.0,17.7522,17.7522,17.7035,17.7116,350300.0
2010-06-04 11:00:00,21.81,21.86,21.8,21.85,87100.0,17.7035,17.7441,17.6954,17.736,87100.0
2010-06-04 11:10:00,21.84,21.84,21.77,21.77,286500.0,17.7279,17.7279,17.671,17.671,286500.0
2010-06-04 11:20:00,21.76,21.77,21.73,21.73,230100.0,17.6629,17.671,17.6386,17.6386,230100.0
2010-06-04 11:30:00,21.73,21.79,21.72,21.79,126900.0,17.6386,17.6873,17.6305,17.6873,126900.0
2010-06-04 11:40:00,21.79,21.82,21.78,21.81,63500.0,17.6873,17.7116,17.6792,17.7035,63500.0
2010-06-04 11:50:00,21.81,21.81,21.78,21.78,54300.0,17.7035,17.7035,17.6792,17.6792,54300.0
2010-06-04 12:00:00,21.77,21.77,21.67,21.7,342200.0,17.671,17.671,17.5899,17.6142,342200.0
2010-06-04 12:10:00,21.7,21.77,21.7,21.73,159200.0,17.6142,17.671,17.6142,17.6386,159200.0
2010-06-04 12:20:00,21.73,21.76,21.73,21.73,83400.0,17.6386,17.6629,17.6386,17.6386,83400.0
2010-06-04 12:30:00,21.73,21.73,21.7,21.71,65400.0,17.6386,17.6386,17.6142,17.6223,65400.0
2010-06-04 12:40:00,21.7,21.7,21.67,21.7,349700.0,17.6142,17.6142,17.5899,17.6142,349700.0
2010-06-04 12:50:00,21.7,21.75,21.7,21.74,51100.0,17.6142,17.6548,17.6142,17.6467,51100.0
2010-06-04 13:00:00,21.75,21.75,21.7,21.72,156300.0,17.6548,17.6548,17.6142,17.6305,156300.0
2010-06-04 13:10:00,21.73,21.73,21.63,21.64,134000.0,17.6386,17.6386,17.5574,17.5655,134000.0
2010-06-04 13:20:00,21.64,21.67,21.61,21.65,90300.0,17.5655,17.5899,17.5412,17.5736,90300.0
2010-06-04 13:30:00,21.65,21.66,21.61,21.62,29400.0,17.5736,17.5818,17.5412,17.5493,29400.0
2010-06-04 13:40:00,21.62,21.64,21.6,21.61,185800.0,17.5493,17.5655,17.533,17.5412,185800.0
2010-06-04 13:50:00,21.61,21.62,21.57,21.59,298700.0,17.5412,17.5493,17.5087,17.5249,298700.0
2010-06-04 14:00:00,21.59,21.63,21.55,21.55,113200.0,17.5249,17.5574,17.4925,17.4925,113200.0
2010-06-04 14:10:00,21.55,21.59,21.54,21.54,939200.0,17.4925,17.5249,17.4843,17.4843,939200.0
2010-06-04 14:20:00,21.55,21.61,21.54,21.55,1014100.0,17.4925,17.5412,17.4843,17.4925,1014100.0
2010-06-04 14:30:00,21.55,21.59,21.53,21.54,240100.0,17.4925,17.5249,17.4762,17.4843,240100.0
2010-06-04 14:40:00,21.54,21.58,21.48,21.49,660000.0,17.4843,17.5168,17.4356,17.4438,660000.0
2010-06-04 14:50:00,21.49,21.5,21.43,21.45,648700.0,17.4438,17.4519,17.3951,17.4113,648700.0
2010-06-04 15:00:00,21.45,21.52,21.45,21.5,586700.0,17.4113,17.4681,17.4113,17.4519,586700.0
2010-06-04 15:10:00,21.5,21.52,21.45,21.49,301100.0,17.4519,17.4681,17.4113,17.4438,301100.0
2010-06-04 15:20:00,21.49,21.51,21.43,21.44,867900.0,17.4438,17.46,17.3951,17.4032,867900.0
2010-06-04 15:30:00,21.43,21.47,21.41,21.45,1041200.0,17.3951,17.4275,17.3788,17.4113,1041200.0
2010-06-04 15:40:00,21.45,21.48,21.34,21.47,1897500.0,17.4113,17.4356,17.322,17.4275,1897500.0
2010-06-04 15:50:00,21.48,21.49,21.36,21.45,3218700.0,17.4356,17.4438,17.3382,17.4113,3218700.0
2010-06-07 09:30:00,21.53,21.55,21.45,21.47,206400.0,17.4762,17.4925,17.4113,17.4275,206400.0
2010-06-07 09:40:00,21.47,21.5,21.38,21.5,146700.0,17.4275,17.4519,17.3545,17.4519,146700.0
2010-06-07 09:50:00,21.5,21.58,21.49,21.55,180100.0,17.4519,17.5168,17.4438,17.4925,180100.0
2010-06-07 10:00:00,21.54,21.58,21.52,21.57,489100.0,17.4843,17.5168,17.4681,17.5087,489100.0
2010-06-07 10:10:00,21.56,21.59,21.55,21.55,167200.0,17.5006,17.5249,17.4925,17.4925,167200.0
2010-06-07 10:20:00,21.54,21.56,21.49,21.51,130400.0,17.4843,17.5006,17.4438,17.46,130400.0
2010-06-07 10:30:00,21.52,21.52,21.43,21.44,120500.0,17.4681,17.4681,17.3951,17.4032,120500.0
2010-06-07 10:40:00,21.44,21.47,21.4,21.43,180100.0,17.4032,17.4275,17.3707,17.3951,180100.0
2010-06-07 10:50:00,21.43,21.45,21.28,21.3,253200.0,17.3951,17.4113,17.2733,17.2895,253200.0
2010-06-07 11:00:00,21.3,21.35,21.3,21.33,93100.0,17.2895,17.3301,17.2895,17.3139,93100.0
2010-06-07 11:10:00,21.33,21.35,21.26,21.29,127600.0,17.3139,17.3301,17.2571,17.2814,127600.0
2010-06-07 11:20:00,21.3,21.34,21.27,21.34,104300.0,17.2895,17.322,17.2652,17.322,104300.0
2010-06-07 11:30:00,21.33,21.38,21.32,21.36,145300.0,17.3139,17.3545,17.3058,17.3382,145300.0
2010-06-07 11:40:00,21.36,21.4,21.35,21.35,156300.0,17.3382,17.3707,17.3301,17.3301,156300.0
2010-06-07 11:50:00,21.36,21.4,21.36,21.4,68100.0,17.3382,17.3707,17.3382,17.3707,68100.0
2010-06-07 12:00:00,21.4,21.44,21.38,21.41,106600.0,17.3707,17.4032,17.3545,17.3788,106600.0
2010-06-07 12:10:00,21.42,21.42,21.41,21.41,54400.0,17.3869,17.3869,17.3788,17.3788,54400.0
2010-06-07 12:20:00,21.41,21.43,21.38,21.38,51000.0,17.3788,17.3951,17.3545,17.3545,51000.0
2010-06-07 12:30:00,21.38,21.39,21.37,21.38,428500.0,17.3545,17.3626,17.3464,17.3545,428500.0
2010-06-07 12:40:00,21.38,21.42,21.38,21.39,46100.0,17.3545,17.3869,17.3545,17.3626,46100.0
2010-06-07 12:50:00,21.4,21.43,21.4,21.43,47300.0,17.3707,17.3951,17.3707,17.3951,47300.0
2010-06-07 13:00:00,21.43,21.43,21.37,21.38,79800.0,17.3951,17.3951,17.3464,17.3545,79800.0
2010-06-07 13:10:00,21.39,21.42,21.37,21.41,59100.0,17.3626,17.3869,17.3464,17.3788,59100.0
2010-06-07 13:20:00,21.41,21.44,21.39,21.43,72500.0,17.3788,17.4032,17.3626,17.3951,72500.0
2010-06-07 13:30:00,21.43,21.47,21.42,21.42,96100.0,17.3951,17.4275,17.3869,17.3869,96100.0
2010-06-07 13:40:00,21.41,21.42,21.33,21.34,97700.0,17.3788,17.3869,17.3139,17.322,97700.0
2010-06-07 13:50:00,21.34,21.35,21.32,21.35,69800.0,17.322,17.3301,17.3058,17.3301,69800.0
2010-06-07 14:00:00,21.34,21.38,21.33,21.34,429100.0,17.322,17.3545,17.3139,17.322,429100.0
2010-06-07 14:10:00,21.35,21.36,21.29,21.31,291500.0,17.3301,17.3382,17.2814,17.2977,291500.0
2010-06-07 14:20:00,21.31,21.33,21.26,21.33,95000.0,17.2977,17.3139,17.2571,17.3139,95000.0
2010-06-07 14:30:00,21.31,21.33,21.23,21.26,126300.0,17.2977,17.3139,17.2327,17.2571,126300.0
2010-06-07 14:40:00,21.26,21.26,21.19,21.23,119500.0,17.2571,17.2571,17.2002,17.2327,119500.0
2010-06-07 14:50:00,21.24,21.24,21.2,21.22,161400.0,17.2408,17.2408,17.2084,17.2246,161400.0
2010-06-07 15:00:00,21.23,21.3,21.22,21.28,266600.0,17.2327,17.2895,17.2246,17.2733,266600.0
2010-06-07 15:10:00,21.28,21.28,21.18,21.19,497800.0,17.2733,17.2733,17.1921,17.2002,497800.0
2010-06-07 15:20:00,21.18,21.19,21.12,21.12,355000.0,17.1921,17.2002,17.1434,17.1434,355000.0
2010-06-07 15:30:00,21.12,21.18,21.11,21.16,353300.0,17.1434,17.1921,17.1353,17.1759,353300.0
2010-06-07 15:40:00,21.15,21.16,21.07,21.1,889800.0,17.1678,17.1759,17.1028,17.1272,889800.0
2010-06-07 15:50:00,21.11,21.15,21.08,21.09,1729000.0,17.1353,17.1678,17.111,17.1191,1729000.0
2010-06-08 09:30:00,21.14,21.17,21.1,21.13,221200.0,17.1597,17.184,17.1272,17.1515,221200.0
2010-06-08 09:40:00,21.14,21.17,21.09,21.11,286400.0,17.1597,17.184,17.1191,17.1353,286400.0
2010-06-08 09:50:00,21.1,21.1,20.96,21.0,737900.0,17.1272,17.1272,17.0136,17.046,737900.0
2010-06-08 10:00:00,20.99,21.08,20.99,21.08,281100.0,17.0379,17.111,17.0379,17.111,281100.0
2010-06-08 10:10:00,21.09,21.09,20.93,20.94,244000.0,17.1191,17.1191,16.9892,16.9973,244000.0
2010-06-08 10:20:00,20.95,20.99,20.92,20.99,432100.0,17.0054,17.0379,16.9811,17.0379,432100.0
2010-06-08 10:30:00,20.99,21.01,20.92,20.92,426000.0,17.0379,17.0541,16.9811,16.9811,426000.0
2010-06-08 10:40:00,20.92,20.92,20.83,20.88,311000.0,16.9811,16.9811,16.908,16.9486,311000.0
2010-06-08 10:50:00,20.88,20.95,20.85,20.95,459900.0,16.9486,17.0054,16.9243,17.0054,459900.0
2010-06-08 11:00:00,20.94,20.96,20.85,20.88,186000.0,16.9973,17.0136,16.9243,16.9486,186000.0
2010-06-08 11:10:00,20.89,20.95,20.85,20.93,340500.0,16.9567,17.0054,16.9243,16.9892,340500.0
2010-06-08 11:20:00,20.93,21.06,20.93,21.02,523000.0,16.9892,17.0947,16.9892,17.0623,523000.0
2010-06-08 11:30:00,21.01,21.09,21.01,21.07,730800.0,17.0541,17.1191,17.0541,17.1028,730800.0
2010-06-08 11:40:00,21.06,21.1,21.01,21.1,352100.0,17.0947,17.1272,17.0541,17.1272,352100.0
2010-06-08 11:50:00,21.1,21.16,21.1,21.11,442100.0,17.1272,17.1759,17.1272,17.1353,442100.0
2010-06-08 12:00:00,21.11,21.13,21.05,21.06,123300.0,17.1353,17.1515,17.0866,17.0947,123300.0
2010-06-08 12:10:00,21.06,21.08,21.03,21.06,214400.0,17.0947,17.111,17.0704,17.0947,214400.0
2010-06-08 12:20:00,21.05,21.06,21.02,21.04,55500.0,17.0866,17.0947,17.0623,17.0785,55500.0
2010-06-08 12:30:00,21.04,21.06,21.04,21.05,161500.0,17.0785,17.0947,17.0785,17.0866,161500.0
2010-06-08 12:40:00,21.04,21.08,21.02,21.04,125000.0,17.0785,17.111,17.0623,17.0785,125000.0
2010-06-08 12:50:00,21.04,21.09,21.04,21.09,109300.0,17.0785,17.1191,17.0785,17.1191,109300.0
2010-06-08 13:00:00,21.08,21.1,21.03,21.06,272500.0,17.111,17.1272,17.0704,17.0947,272500.0
2010-06-08 13:10:00,21.05,21.07,21.01,21.03,285000.0,17.0866,17.1028,17.0541,17.0704,285000.0
2010-06-08 13:20:00,21.02,21.03,20.99,21.0,95600.0,17.0623,17.0704,17.0379,17.046,95600.0
2010-06-08 13:30:00,21.0,21.0,20.92,20.95,127000.0,17.046,17.046,16.9811,17.0054,127000.0
2010-06-08 13:40:00,20.95,20.97,20.9,20.9,78500.0,17.0054,17.0217,16.9648,16.9648,78500.0
2010-06-08 13:50:00,20.9,20.93,20.87,20.93,352700.0,16.9648,16.9892,16.9405,16.9892,352700.0
2010-06-08 14:00:00,20.93,20.96,20.91,20.92,344600.0,16.9892,17.0136,16.973,16.9811,344600.0
2010-06-08 14:10:00,20.91,20.98,20.89,20.98,143800.0,16.973,17.0298,16.9567,17.0298,143800.0
2010-06-08 14:20:00,20.98,21.06,20.97,21.02,201500.0,17.0298,17.0947,17.0217,17.0623,201500.0
2010-06-08 14:30:00,21.02,21.08,21.01,21.05,243700.0,17.0623,17.111,17.0541,17.0866,243700.0
2010-06-08 14:40:00,21.05,21.11,21.04,21.05,165300.0,17.0866,17.1353,17.0785,17.0866,165300.0
2010-06-08 14:50:00,21.06,21.06,20.98,20.99,260600.0,17.0947,17.0947,17.0298,17.0379,260600.0
2010-06-08 15:00:00,21.0,21.05,20.98,21.02,282100.0,17.046,17.0866,17.0298,17.0623,282100.0
2010-06-08 15:10:00,21.03,21.03,20.93,20.94,285500.0,17.0704,17.0704,16.9892,16.9973,285500.0
2010-06-08 15:20:00,20.95,21.1,20.95,21.09,238100.0,17.0054,17.1272,17.0054,17.1191,238100.0
2010-06-08 15:30:00,21.09,21.17,21.07,21.17,569600.0,17.1191,17.184,17.1028,17.184,569600.0
2010-06-08 15:40:00,21.17,21.18,21.12,21.15,554200.0,17.184,17.1921,17.1434,17.1678,554200.0
2010-06-08 15:50:00,21.14,21.21,21.12,21.15,1575600.0,17.1597,17.2165,17.1434,17.1678,1575600.0
2010-06-09 09:30:00,21.31,21.33,21.2,21.22,733100.0,17.2977,17.3139,17.2084,17.2246,733100.0
2010-06-09 09:40:00,21.21,21.27,21.17,21.2,678000.0,17.2165,17.2652,17.184,17.2084,678000.0
2010-06-09 09:50:00,21.21,21.27,21.2,21.26,706000.0,17.2165,17.2652,17.2084,17.2571,706000.0
2010-06-09 10:00:00,21.26,21.28,21.16,21.18,251000.0,17.2571,17.2733,17.1759,17.1921,251000.0
2010-06-09 10:10:00,21.17,21.25,21.17,21.24,180800.0,17.184,17.2489,17.184,17.2408,180800.0
2010-06-09 10:20:00,21.24,21.27,21.24,21.26,188900.0,17.2408,17.2652,17.2408,17.2571,188900.0
2010-06-09 10:30:00,21.26,21.28,21.21,21.22,201500.0,17.2571,17.2733,17.2165,17.2246,201500.0
2010-06-09 10:40:00,21.19,21.3,21.19,21.3,159900.0,17.2002,17.2895,17.2002,17.2895,159900.0
2010-06-09 10:50:00,21.29,21.34,21.29,21.33,220800.0,17.2814,17.322,17.2814,17.3139,220800.0
2010-06-09 11:00:00,21.34,21.41,21.32,21.4,1348100.0,17.322,17.3788,17.3058,17.3707,1348100.0
2010-06-09 11:10:00,21.4,21.42,21.37,21.39,231700.0,17.3707,17.3869,17.3464,17.3626,231700.0
2010-06-09 11:20:00,21.39,21.5,21.39,21.47,410100.0,17.3626,17.4519,17.3626,17.4275,410100.0
2010-06-09 11:30:00,21.47,21.48,21.45,21.46,133300.0,17.4275,17.4356,17.4113,17.4194,133300.0
2010-06-09 11:40:00,21.45,21.48,21.42,21.42,166200.0,17.4113,17.4356,17.3869,17.3869,166200.0
2010-06-09 11:50:00,21.43,21.47,21.43,21.44,78800.0,17.3951,17.4275,17.3951,17.4032,78800.0
2010-06-09 12:00:00,21.44,21.45,21.41,21.43,227800.0,17.4032,17.4113,17.3788,17.3951,227800.0
2010-06-09 12:10:00,21.43,21.45,21.43,21.44,38600.0,17.3951,17.4113,17.3951,17.4032,38600.0
2010-06-09 12:20:00,21.44,21.48,21.44,21.45,55200.0,17.4032,17.4356,17.4032,17.4113,55200.0
2010-06-09 12:30:00,21.45,21.45,21.4,21.43,294800.0,17.4113,17.4113,17.3707,17.3951,294800.0
2010-06-09 12:40:00,21.43,21.45,21.4,21.44,96600.0,17.3951,17.4113,17.3707,17.4032,96600.0
2010-06-09 12:50:00,21.45,21.45,21.4,21.4,102500.0,17.4113,17.4113,17.3707,17.3707,102500.0
2010-06-09 13:00:00,21.4,21.42,21.39,21.39,298300.0,17.3707,17.3869,17.3626,17.3626,298300.0
2010-06-09 13:10:00,21.39,21.41,21.38,21.41,48400.0,17.3626,17.3788,17.3545,17.3788,48400.0
2010-06-09 13:20:00,21.41,21.43,21.38,21.39,145000.0,17.3788,17.3951,17.3545,17.3626,145000.0
2010-06-09 13:30:00,21.39,21.39,21.34,21.34,148500.0,17.3626,17.3626,17.322,17.322,148500.0
2010-06-09 13:40:00,21.34,21.38,21.33,21.34,187100.0,17.322,17.3545,17.3139,17.322,187100.0
2010-06-09 13:50:00,21.35,21.37,21.31,21.35,185400.0,17.3301,17.3464,17.2977,17.3301,185400.0
2010-06-09 14:00:00,21.36,21.37,21.27,21.29,217900.0,17.3382,17.3464,17.2652,17.2814,217900.0
2010-06-09 14:10:00,21.29,21.35,21.28,21.33,153800.0,17.2814,17.3301,17.2733,17.3139,153800.0
2010-06-09 14:20:00,21.33,21.35,21.29,21.35,163300.0,17.3139,17.3301,17.2814,17.3301,163300.0
2010-06-09 14:30:00,21.34,21.37,21.32,21.33,301700.0,17.322,17.3464,17.3058,17.3139,301700.0
2010-06-09 14:40:00,21.33,21.33,21.25,21.27,130500.0,17.3139,17.3139,17.2489,17.2652,130500.0
2010-06-09 14:50:00,21.28,21.29,21.16,21.16,275500.0,17.2733,17.2814,17.1759,17.1759,275500.0
2010-06-09 15:00:00,21.16,21.21,21.15,21.19,326700.0,17.1759,17.2165,17.1678,17.2002,326700.0
2010-06-09 15:10:00,21.19,21.19,21.04,21.05,601500.0,17.2002,17.2002,17.0785,17.0866,601500.0
2010-06-09 15:20:00,21.05,21.12,21.01,21.11,390100.0,17.0866,17.1434,17.0541,17.1353,390100.0
2010-06-09 15:30:00,21.11,21.11,20.99,21.01,317000.0,17.1353,17.1353,17.0379,17.0541,317000.0
2010-06-09 15:40:00,21.02,21.05,20.97,21.0,660900.0,17.0623,17.0866,17.0217,17.046,660900.0
2010-06-09 15:50:00,21.0,21.04,20.94,21.0,2011100.0,17.046,17.0785,16.9973,17.046,2011100.0
2010-06-10 09:30:00,21.27,21.36,21.26,21.27,344800.0,17.2652,17.3382,17.2571,17.2652,344800.0
2010-06-10 09:40:00,21.28,21.35,21.23,21.35,296300.0,17.2733,17.3301,17.2327,17.3301,296300.0
2010-06-10 09:50:00,21.35,21.43,21.35,21.41,365700.0,17.3301,17.3951,17.3301,17.3788,365700.0
2010-06-10 10:00:00,21.42,21.48,21.39,21.39,260000.0,17.3869,17.4356,17.3626,17.3626,260000.0
2010-06-10 10:10:00,21.38,21.4,21.36,21.4,333700.0,17.3545,17.3707,17.3382,17.3707,333700.0
2010-06-10 10:20:00,21.38,21.4,21.34,21.38,362400.0,17.3545,17.3707,17.322,17.3545,362400.0
2010-06-10 10:30:00,21.37,21.42,21.37,21.4,330400.0,17.3464,17.3869,17.3464,17.3707,330400.0
2010-06-10 10:40:00,21.4,21.44,21.39,21.4,482000.0,17.3707,17.4032,17.3626,17.3707,482000.0
2010-06-10 10:50:00,21.41,21.42,21.38,21.4,190700.0,17.3788,17.3869,17.3545,17.3707,190700.0
2010-06-10 11:00:00,21.39,21.44,21.39,21.4,228300.0,17.3626,17.4032,17.3626,17.3707,228300.0
2010-06-10 11:10:00,21.41,21.44,21.41,21.43,84300.0,17.3788,17.4032,17.3788,17.3951,84300.0
2010-06-10 11:20:00,21.42,21.43,21.4,21.41,168800.0,17.3869,17.3951,17.3707,17.3788,168800.0
2010-06-10 11:30:00,21.41,21.42,21.36,21.38,192900.0,17.3788,17.3869,17.3382,17.3545,192900.0
2010-06-10 11:40:00,21.38,21.39,21.31,21.32,231800.0,17.3545,17.3626,17.2977,17.3058,231800.0
2010-06-10 11:50:00,21.33,21.38,21.33,21.38,135600.0,17.3139,17.3545,17.3139,17.3545,135600.0
2010-06-10 12:00:00,21.38,21.39,21.3,21.32,289000.0,17.3545,17.3626,17.2895,17.3058,289000.0
2010-06-10 12:10:00,21.31,21.33,21.28,21.31,250300.0,17.2977,17.3139,17.2733,17.2977,250300.0
2010-06-10 12:20:00,21.3,21.34,21.3,21.34,206500.0,17.2895,17.322,17.2895,17.322,206500.0
2010-06-10 12:30:00,21.34,21.36,21.29,21.31,133300.0,17.322,17.3382,17.2814,17.2977,133300.0
2010-06-10 12:40:00,21.31,21.33,21.25,21.27,195000.0,17.2977,17.3139,17.2489,17.2652,195000.0
2010-06-10 12:50:00,21.27,21.32,21.27,21.3,168000.0,17.2652,17.3058,17.2652,17.2895,168000.0
2010-06-10 13:00:00,21.3,21.31,21.25,21.27,403000.0,17.2895,17.2977,17.2489,17.2652,403000.0
2010-06-10 13:10:00,21.27,21.32,21.25,21.29,137800.0,17.2652,17.3058,17.2489,17.2814,137800.0
2010-06-10 13:20:00,21.28,21.34,21.27,21.32,118500.0,17.2733,17.322,17.2652,17.3058,118500.0
2010-06-10 13:30:00,21.32,21.37,21.32,21.36,85200.0,17.3058,17.3464,17.3058,17.3382,85200.0
2010-06-10 13:40:00,21.36,21.39,21.34,21.39,99800.0,17.3382,17.3626,17.322,17.3626,99800.0
2010-06-10 13:50:00,21.39,21.4,21.36,21.38,141300.0,17.3626,17.3707,17.3382,17.3545,141300.0
2010-06-10 14:00:00,21.38,21.39,21.31,21.32,105300.0,17.3545,17.3626,17.2977,17.3058,105300.0
2010-06-10 14:10:00,21.32,21.39,21.31,21.38,145300.0,17.3058,17.3626,17.2977,17.3545,145300.0
2010-06-10 14:20:00,21.38,21.42,21.37,21.4,71800.0,17.3545,17.3869,17.3464,17.3707,71800.0
2010-06-10 14:30:00,21.4,21.47,21.4,21.45,212900.0,17.3707,17.4275,17.3707,17.4113,212900.0
2010-06-10 14:40:00,21.45,21.51,21.45,21.49,276500.0,17.4113,17.46,17.4113,17.4438,276500.0
2010-06-10 14:50:00,21.49,21.49,21.46,21.46,140700.0,17.4438,17.4438,17.4194,17.4194,140700.0
2010-06-10 15:00:00,21.46,21.49,21.43,21.48,345900.0,17.4194,17.4438,17.3951,17.4356,345900.0
2010-06-10 15:10:00,21.48,21.53,21.45,21.52,371100.0,17.4356,17.4762,17.4113,17.4681,371100.0
2010-06-10 15:20:00,21.52,21.56,21.51,21.52,612600.0,17.4681,17.5006,17.46,17.4681,612600.0
2010-06-10 15:30:00,21.52,21.54,21.47,21.47,1037500.0,17.4681,17.4843,17.4275,17.4275,1037500.0
2010-06-10 15:40:00,21.48,21.52,21.47,21.5,633100.0,17.4356,17.4681,17.4275,17.4519,633100.0
2010-06-10 15:50:00,21.5,21.57,21.49,21.55,2686400.0,17.4519,17.5087,17.4438,17.4925,2686400.0
2010-06-11 09:30:00,21.33,21.41,21.33,21.39,151000.0,17.3139,17.3788,17.3139,17.3626,151000.0
2010-06-11 09:40:00,21.39,21.44,21.37,21.37,449300.0,17.3626,17.4032,17.3464,17.3464,449300.0
2010-06-11 09:50:00,21.37,21.51,21.37,21.51,265900.0,17.3464,17.46,17.3464,17.46,265900.0
2010-06-11 10:00:00,21.51,21.6,21.47,21.57,384300.0,17.46,17.533,17.4275,17.5087,384300.0
2010-06-11 10:10:00,21.58,21.6,21.57,21.6,239000.0,17.5168,17.533,17.5087,17.533,239000.0
2010-06-11 10:20:00,21.6,21.65,21.58,21.6,320300.0,17.533,17.5736,17.5168,17.533,320300.0
2010-06-11 10:30:00,21.61,21.63,21.58,21.6,347300.0,17.5412,17.5574,17.5168,17.533,347300.0
2010-06-11 10:40:00,21.61,21.64,21.61,21.64,130400.0,17.5412,17.5655,17.5412,17.5655,130400.0
2010-06-11 10:50:00,21.64,21.64,21.52,21.53,159700.0,17.5655,17.5655,17.4681,17.4762,159700.0
2010-06-11 11:00:00,21.53,21.54,21.46,21.47,132100.0,17.4762,17.4843,17.4194,17.4275,132100.0
2010-06-11 11:10:00,21.47,21.49,21.43,21.47,73900.0,17.4275,17.4438,17.3951,17.4275,73900.0
2010-06-11 11:20:00,21.47,21.52,21.47,21.51,120800.0,17.4275,17.4681,17.4275,17.46,120800.0
2010-06-11 11:30:00,21.5,21.56,21.5,21.53,129100.0,17.4519,17.5006,17.4519,17.4762,129100.0
2010-06-11 11:40:00,21.53,21.54,21.49,21.53,220100.0,17.4762,17.4843,17.4438,17.4762,220100.0
2010-06-11 11:50:00,21.54,21.61,21.53,21.61,227100.0,17.4843,17.5412,17.4762,17.5412,227100.0
2010-06-11 12:00:00,21.61,21.62,21.58,21.6,71200.0,17.5412,17.5493,17.5168,17.533,71200.0
2010-06-11 12:10:00,21.61,21.63,21.59,21.61,67100.0,17.5412,17.5574,17.5249,17.5412,67100.0
2010-06-11 12:20:00,21.61,21.61,21.56,21.58,77000.0,17.5412,17.5412,17.5006,17.5168,77000.0
2010-06-11 12:30:00,21.58,21.59,21.54,21.58,47100.0,17.5168,17.5249,17.4843,17.5168,47100.0
2010-06-11 12:40:00,21.58,21.63,21.57,21.61,101900.0,17.5168,17.5574,17.5087,17.5412,101900.0
2010-06-11 12:50:00,21.61,21.61,21.58,21.59,94700.0,17.5412,17.5412,17.5168,17.5249,94700.0
2010-06-11 13:00:00,21.59,21.66,21.59,21.64,76200.0,17.5249,17.5818,17.5249,17.5655,76200.0
2010-06-11 13:10:00,21.64,21.67,21.64,21.64,54700.0,17.5655,17.5899,17.5655,17.5655,54700.0
2010-06-11 13:20:00,21.63,21.64,21.6,21.61,142100.0,17.5574,17.5655,17.533,17.5412,142100.0
2010-06-11 13:30:00,21.62,21.62,21.59,21.6,103600.0,17.5493,17.5493,17.5249,17.533,103600.0
2010-06-11 13:40:00,21.59,21.6,21.53,21.54,121600.0,17.5249,17.533,17.4762,17.4843,121600.0
2010-06-11 13:50:00,21.54,21.58,21.54,21.56,74600.0,17.4843,17.5168,17.4843,17.5006,74600.0
2010-06-11 14:00:00,21.56,21.6,21.55,21.58,179500.0,17.5006,17.533,17.4925,17.5168,179500.0
2010-06-11 14:10:00,21.59,21.59,21.52,21.52,403600.0,17.5249,17.5249,17.4681,17.4681,403600.0
2010-06-11 14:20:00,21.52,21.54,21.51,21.54,112100.0,17.4681,17.4843,17.46,17.4843,112100.0
2010-06-11 14:30:00,21.54,21.57,21.54,21.55,103200.0,17.4843,17.5087,17.4843,17.4925,103200.0
2010-06-11 14:40:00,21.55,21.64,21.55,21.62,51100.0,17.4925,17.5655,17.4925,17.5493,51100.0
2010-06-11 14:50:00,21.61,21.63,21.58,21.59,475600.0,17.5412,17.5574,17.5168,17.5249,475600.0
2010-06-11 15:00:00,21.58,21.63,21.58,21.59,172500.0,17.5168,17.5574,17.5168,17.5249,172500.0
2010-06-11 15:10:00,21.6,21.62,21.57,21.6,250300.0,17.533,17.5493,17.5087,17.533,250300.0
2010-06-11 15:20:00,21.61,21.67,21.59,21.64,466600.0,17.5412,17.5899,17.5249,17.5655,466600.0
2010-06-11 15:30:00,21.64,21.7,21.63,21.7,286800.0,17.5655,17.6142,17.5574,17.6142,286800.0
2010-06-11 15:40:00,21.7,21.78,21.7,21.78,1802600.0,17.6142,17.6792,17.6142,17.6792,1802600.0
2010-06-11 15:50:00,21.77,21.77,21.71,21.74,1643000.0,17.671,17.671,17.6223,17.6467,1643000.0
2010-06-14 09:30:00,21.97,21.97,21.87,21.89,541700.0,17.8334,17.8334,17.7522,17.7684,541700.0
2010-06-14 09:40:00,21.89,21.96,21.88,21.96,392200.0,17.7684,17.8253,17.7603,17.8253,392200.0
2010-06-14 09:50:00,21.95,21.97,21.88,21.9,222800.0,17.8171,17.8334,17.7603,17.7766,222800.0
2010-06-14 10:00:00,21.91,21.96,21.91,21.92,400000.0,17.7847,17.8253,17.7847,17.7928,400000.0
2010-06-14 10:10:00,21.92,22.01,21.92,22.0,260100.0,17.7928,17.8659,17.7928,17.8577,260100.0
2010-06-14 10:20:00,22.01,22.01,21.97,21.98,346400.0,17.8659,17.8659,17.8334,17.8415,346400.0
2010-06-14 10:30:00,21.99,22.0,21.95,21.97,264700.0,17.8496,17.8577,17.8171,17.8334,264700.0
2010-06-14 10:40:00,21.97,21.97,21.93,21.96,286800.0,17.8334,17.8334,17.8009,17.8253,286800.0
2010-06-14 10:50:00,21.96,21.99,21.94,21.99,406800.0,17.8253,17.8496,17.809,17.8496,406800.0
2010-06-14 11:00:00,21.98,22.0,21.96,22.0,191700.0,17.8415,17.8577,17.8253,17.8577,191700.0
2010-06-14 11:10:00,22.0,22.01,21.98,22.0,381500.0,17.8577,17.8659,17.8415,17.8577,381500.0
2010-06-14 11:20:00,22.0,22.04,21.99,21.99,1070800.0,17.8577,17.8902,17.8496,17.8496,1070800.0
2010-06-14 11:30:00,21.99,22.0,21.97,21.97,203900.0,17.8496,17.8577,17.8334,17.8334,203900.0
2010-06-14 11:40:00,21.97,21.99,21.96,21.97,209700.0,17.8334,17.8496,17.8253,17.8334,209700.0
2010-06-14 11:50:00,21.98,21.99,21.96,21.96,133300.0,17.8415,17.8496,17.8253,17.8253,133300.0
2010-06-14 12:00:00,21.95,21.99,21.95,21.96,77000.0,17.8171,17.8496,17.8171,17.8253,77000.0
2010-06-14 12:10:00,21.97,21.98,21.95,21.95,87000.0,17.8334,17.8415,17.8171,17.8171,87000.0
2010-06-14 12:20:00,21.95,21.97,21.94,21.96,96400.0,17.8171,17.8334,17.809,17.8253,96400.0
2010-06-14 12:30:00,21.96,21.98,21.95,21.95,155900.0,17.8253,17.8415,17.8171,17.8171,155900.0
2010-06-14 12:40:00,21.95,21.97,21.93,21.94,240400.0,17.8171,17.8334,17.8009,17.809,240400.0
2010-06-14 12:50:00,21.94,21.94,21.9,21.91,173100.0,17.809,17.809,17.7766,17.7847,173100.0
2010-06-14 13:00:00,21.91,21.93,21.88,21.91,383800.0,17.7847,17.8009,17.7603,17.7847,383800.0
2010-06-14 13:10:00,21.91,21.93,21.87,21.91,571900.0,17.7847,17.8009,17.7522,17.7847,571900.0
2010-06-14 13:20:00,21.91,21.92,21.89,21.9,212600.0,17.7847,17.7928,17.7684,17.7766,212600.0
2010-06-14 13:30:00,21.9,21.94,21.9,21.93,111400.0,17.7766,17.809,17.7766,17.8009,111400.0
2010-06-14 13:40:00,21.94,21.94,21.89,21.89,95900.0,17.809,17.809,17.7684,17.7684,95900.0
2010-06-14 13:50:00,21.88,21.89,21.8,21.8,200300.0,17.7603,17.7684,17.6954,17.6954,200300.0
2010-06-14 14:00:00,21.8,21.83,21.79,21.81,228400.0,17.6954,17.7197,17.6873,17.7035,228400.0
2010-06-14 14:10:00,21.81,21.84,21.76,21.79,159500.0,17.7035,17.7279,17.6629,17.6873,159500.0
2010-06-14 14:20:00,21.79,21.82,21.76,21.82,215800.0,17.6873,17.7116,17.6629,17.7116,215800.0
2010-06-14 14:30:00,21.82,21.82,21.75,21.77,472300.0,17.7116,17.7116,17.6548,17.671,472300.0
2010-06-14 14:40:00,21.78,21.83,21.75,21.83,161900.0,17.6792,17.7197,17.6548,17.7197,161900.0
2010-06-14 14:50:00,21.82,21.84,21.81,21.83,122400.0,17.7116,17.7279,17.7035,17.7197,122400.0
2010-06-14 15:00:00,21.83,21.85,21.79,21.83,566500.0,17.7197,17.736,17.6873,17.7197,566500.0
2010-06-14 15:10:00,21.83,21.87,21.82,21.85,99300.0,17.7197,17.7522,17.7116,17.736,99300.0
2010-06-14 15:20:00,21.85,21.85,21.78,21.8,346900.0,17.736,17.736,17.6792,17.6954,346900.0
2010-06-14 15:30:00,21.8,21.8,21.71,21.72,700800.0,17.6954,17.6954,17.6223,17.6305,700800.0
2010-06-14 15:40:00,21.73,21.77,21.69,21.74,658800.0,17.6386,17.671,17.6061,17.6467,658800.0
2010-06-14 15:50:00,21.74,21.74,21.67,21.7,1166100.0,17.6467,17.6467,17.5899,17.6142,1166100.0
2010-06-15 09:30:00,21.83,21.91,21.8,21.88,145100.0,17.7197,17.7847,17.6954,17.7603,145100.0
2010-06-15 09:40:00,21.89,21.95,21.89,21.92,131800.0,17.7684,17.8171,17.7684,17.7928,131800.0
2010-06-15 09:50:00,21.92,22.0,21.92,21.97,181600.0,17.7928,17.8577,17.7928,17.8334,181600.0
2010-06-15 10:00:00,21.97,21.98,21.92,21.95,269400.0,17.8334,17.8415,17.7928,17.8171,269400.0
2010-06-15 10:10:00,21.95,21.96,21.9,21.93,95000.0,17.8171,17.8253,17.7766,17.8009,95000.0
2010-06-15 10:20:00,21.94,21.99,21.93,21.98,175900.0,17.809,17.8496,17.8009,17.8415,175900.0
2010-06-15 10:30:00,21.98,22.0,21.97,21.99,203000.0,17.8415,17.8577,17.8334,17.8496,203000.0
2010-06-15 10:40:00,21.99,22.01,21.97,22.0,168500.0,17.8496,17.8659,17.8334,17.8577,168500.0
2010-06-15 10:50:00,21.99,22.01,21.98,22.0,120600.0,17.8496,17.8659,17.8415,17.8577,120600.0
2010-06-15 11:00:00,22.0,22.02,21.98,21.98,88300.0,17.8577,17.874,17.8415,17.8415,88300.0
2010-06-15 11:10:00,21.98,21.99,21.97,21.98,370800.0,17.8415,17.8496,17.8334,17.8415,370800.0
2010-06-15 11:20:00,21.98,22.01,21.97,21.99,138900.0,17.8415,17.8659,17.8334,17.8496,138900.0
2010-06-15 11:30:00,21.98,22.0,21.95,21.97,167000.0,17.8415,17.8577,17.8171,17.8334,167000.0
2010-06-15 11:40:00,21.98,22.02,21.98,22.01,271500.0,17.8415,17.874,17.8415,17.8659,271500.0
2010-06-15 11:50:00,22.01,22.08,22.0,22.06,270600.0,17.8659,17.9227,17.8577,17.9064,270600.0
2010-06-15 12:00:00,22.06,22.09,22.06,22.07,130300.0,17.9064,17.9308,17.9064,17.9146,130300.0
2010-06-15 12:10:00,22.06,22.09,22.06,22.08,55000.0,17.9064,17.9308,17.9064,17.9227,55000.0
2010-06-15 12:20:00,22.07,22.1,22.07,22.08,154700.0,17.9146,17.9389,17.9146,17.9227,154700.0
2010-06-15 12:30:00,22.08,22.09,22.05,22.05,80200.0,17.9227,17.9308,17.8983,17.8983,80200.0
2010-06-15 12:40:00,22.05,22.08,22.04,22.06,110700.0,17.8983,17.9227,17.8902,17.9064,110700.0
2010-06-15 12:50:00,22.07,22.1,22.06,22.1,90800.0,17.9146,17.9389,17.9064,17.9389,90800.0
2010-06-15 13:00:00,22.1,22.11,22.05,22.06,213500.0,17.9389,17.947,17.8983,17.9064,213500.0
2010-06-15 13:10:00,22.06,22.16,22.06,22.16,131000.0,17.9064,17.9876,17.9064,17.9876,131000.0
2010-06-15 13:20:00,22.17,22.17,22.13,22.13,100900.0,17.9957,17.9957,17.9633,17.9633,100900.0
2010-06-15 13:30:00,22.13,22.16,22.12,22.14,32400.0,17.9633,17.9876,17.9551,17.9714,32400.0
2010-06-15 13:40:00,22.14,22.14,22.11,22.14,71200.0,17.9714,17.9714,17.947,17.9714,71200.0
2010-06-15 13:50:00,22.14,22.15,22.12,22.15,143700.0,17.9714,17.9795,17.9551,17.9795,143700.0
2010-06-15 14:00:00,22.15,22.18,22.15,22.18,224300.0,17.9795,18.0038,17.9795,18.0038,224300.0
2010-06-15 14:10:00,22.18,22.21,22.16,22.2,147900.0,18.0038,18.0282,17.9876,18.0201,147900.0
2010-06-15 14:20:00,22.21,22.23,22.2,22.22,199700.0,18.0282,18.0444,18.0201,18.0363,199700.0
2010-06-15 14:30:00,22.22,22.23,22.2,22.21,137400.0,18.0363,18.0444,18.0201,18.0282,137400.0
2010-06-15 14:40:00,22.21,22.23,22.19,22.22,270200.0,18.0282,18.0444,18.012,18.0363,270200.0
2010-06-15 14:50:00,22.23,22.24,22.19,22.2,84000.0,18.0444,18.0525,18.012,18.0201,84000.0
2010-06-15 15:00:00,22.2,22.23,22.19,22.22,275600.0,18.0201,18.0444,18.012,18.0363,275600.0
2010-06-15 15:10:00,22.23,22.26,22.2,22.24,524800.0,18.0444,18.0688,18.0201,18.0525,524800.0
2010-06-15 15:20:00,22.24,22.27,22.23,22.25,361700.0,18.0525,18.0769,18.0444,18.0607,361700.0
2010-06-15 15:30:00,22.25,22.29,22.24,22.29,276800.0,18.0607,18.0931,18.0525,18.0931,276800.0
2010-06-15 15:40:00,22.29,22.29,22.26,22.28,1320600.0,18.0931,18.0931,18.0688,18.085,1320600.0
2010-06-15 15:50:00,22.27,22.29,22.26,22.27,2985700.0,18.0769,18.0931,18.0688,18.0769,2985700.0
2010-06-16 09:30:00,22.18,22.21,22.14,22.2,326000.0,18.0038,18.0282,17.9714,18.0201,326000.0
2010-06-16 09:40:00,22.2,22.24,22.18,22.24,118300.0,18.0201,18.0525,18.0038,18.0525,118300.0
2010-06-16 09:50:00,22.24,22.24,22.19,22.24,71100.0,18.0525,18.0525,18.012,18.0525,71100.0
2010-06-16 10:00:00,22.24,22.25,22.2,22.2,133200.0,18.0525,18.0607,18.0201,18.0201,133200.0
2010-06-16 10:10:00,22.2,22.22,22.17,22.2,152300.0,18.0201,18.0363,17.9957,18.0201,152300.0
2010-06-16 10:20:00,22.2,22.2,22.15,22.16,159500.0,18.0201,18.0201,17.9795,17.9876,159500.0
2010-06-16 10:30:00,22.15,22.17,22.13,22.15,270700.0,17.9795,17.9957,17.9633,17.9795,270700.0
2010-06-16 10:40:00,22.16,22.2,22.15,22.18,165500.0,17.9876,18.0201,17.9795,18.0038,165500.0
2010-06-16 10:50:00,22.18,22.24,22.18,22.23,119900.0,18.0038,18.0525,18.0038,18.0444,119900.0
2010-06-16 11:00:00,22.23,22.28,22.21,22.26,288500.0,18.0444,18.085,18.0282,18.0688,288500.0
2010-06-16 11:10:00,22.26,22.31,22.26,22.29,134600.0,18.0688,18.1094,18.0688,18.0931,134600.0
2010-06-16 11:20:00,22.3,22.32,22.29,22.31,150700.0,18.1013,18.1175,18.0931,18.1094,150700.0
2010-06-16 11:30:00,22.31,22.32,22.3,22.31,88300.0,18.1094,18.1175,18.1013,18.1094,88300.0
2010-06-16 11:40:00,22.31,22.32,22.28,22.28,47000.0,18.1094,18.1175,18.085,18.085,47000.0
2010-06-16 11:50:00,22.29,22.3,22.28,22.3,184100.0,18.0931,18.1013,18.085,18.1013,184100.0
2010-06-16 12:00:00,22.3,22.37,22.3,22.35,212700.0,18.1013,18.1581,18.1013,18.1418,212700.0
2010-06-16 12:10:00,22.36,22.36,22.33,22.34,33100.0,18.15,18.15,18.1256,18.1337,33100.0
2010-06-16 12:20:00,22.33,22.37,22.33,22.35,68900.0,18.1256,18.1581,18.1256,18.1418,68900.0
2010-06-16 12:30:00,22.35,22.35,22.32,22.32,243500.0,18.1418,18.1418,18.1175,18.1175,243500.0
2010-06-16 12:40:00,22.32,22.32,22.28,22.29,208400.0,18.1175,18.1175,18.085,18.0931,208400.0
2010-06-16 12:50:00,22.28,22.3,22.27,22.3,127500.0,18.085,18.1013,18.0769,18.1013,127500.0
2010-06-16 13:00:00,22.3,22.32,22.28,22.3,45200.0,18.1013,18.1175,18.085,18.1013,45200.0
2010-06-16 13:10:00,22.3,22.31,22.28,22.29,96700.0,18.1013,18.1094,18.085,18.0931,96700.0
2010-06-16 13:20:00,22.3,22.33,22.29,22.33,107800.0,18.1013,18.1256,18.0931,18.1256,107800.0
2010-06-16 13:30:00,22.33,22.33,22.3,22.33,42600.0,18.1256,18.1256,18.1013,18.1256,42600.0
2010-06-16 13:40:00,22.33,22.34,22.31,22.34,22500.0,18.1256,18.1337,18.1094,18.1337,22500.0
2010-06-16 13:50:00,22.34,22.37,22.33,22.37,64000.0,18.1337,18.1581,18.1256,18.1581,64000.0
2010-06-16 14:00:00,22.37,22.39,22.36,22.39,167700.0,18.1581,18.1743,18.15,18.1743,167700.0
2010-06-16 14:10:00,22.39,22.39,22.36,22.38,61700.0,18.1743,18.1743,18.15,18.1662,61700.0
2010-06-16 14:20:00,22.38,22.38,22.35,22.37,80800.0,18.1662,18.1662,18.1418,18.1581,80800.0
2010-06-16 14:30:00,22.37,22.4,22.36,22.36,168600.0,18.1581,18.1824,18.15,18.15,168600.0
2010-06-16 14:40:00,22.36,22.39,22.33,22.38,232000.0,18.15,18.1743,18.1256,18.1662,232000.0
2010-06-16 14:50:00,22.38,22.39,22.35,22.38,248100.0,18.1662,18.1743,18.1418,18.1662,248100.0
2010-06-16 15:00:00,22.37,22.37,22.33,22.33,258300.0,18.1581,18.1581,18.1256,18.1256,258300.0
2010-06-16 15:10:00,22.33,22.36,22.28,22.28,307300.0,18.1256,18.15,18.085,18.085,307300.0
2010-06-16 15:20:00,22.29,22.29,22.24,22.25,296900.0,18.0931,18.0931,18.0525,18.0607,296900.0
2010-06-16 15:30:00,22.24,22.3,22.23,22.29,205700.0,18.0525,18.1013,18.0444,18.0931,205700.0
2010-06-16 15:40:00,22.3,22.32,22.26,22.31,415900.0,18.1013,18.1175,18.0688,18.1094,415900.0
2010-06-16 15:50:00,22.31,22.33,22.28,22.32,1156000.0,18.1094,18.1256,18.085,18.1175,1156000.0
2010-06-17 09:30:00,22.43,22.45,22.38,22.41,251000.0,18.2068,18.223,18.1662,18.1905,251000.0
2010-06-17 09:40:00,22.4,22.4,22.33,22.36,343500.0,18.1824,18.1824,18.1256,18.15,343500.0
2010-06-17 09:50:00,22.35,22.41,22.34,22.41,201400.0,18.1418,18.1905,18.1337,18.1905,201400.0
2010-06-17 10:00:00,22.41,22.41,22.31,22.35,1028000.0,18.1905,18.1905,18.1094,18.1418,1028000.0
2010-06-17 10:10:00,22.35,22.36,22.25,22.26,571900.0,18.1418,18.15,18.0607,18.0688,571900.0
2010-06-17 10:20:00,22.26,22.26,22.2,22.22,142200.0,18.0688,18.0688,18.0201,18.0363,142200.0
2010-06-17 10:30:00,22.22,22.22,22.18,22.2,214900.0,18.0363,18.0363,18.0038,18.0201,214900.0
2010-06-17 10:40:00,22.2,22.24,22.19,22.23,181600.0,18.0201,18.0525,18.012,18.0444,181600.0
2010-06-17 10:50:00,22.24,22.27,22.22,22.26,200900.0,18.0525,18.0769,18.0363,18.0688,200900.0
2010-06-17 11:00:00,22.26,22.27,22.19,22.27,171000.0,18.0688,18.0769,18.012,18.0769,171000.0
2010-06-17 11:10:00,22.28,22.3,22.28,22.29,69400.0,18.085,18.1013,18.085,18.0931,69400.0
2010-06-17 11:20:00,22.28,22.33,22.28,22.31,173000.0,18.085,18.1256,18.085,18.1094,173000.0
2010-06-17 11:30:00,22.31,22.34,22.31,22.33,587100.0,18.1094,18.1337,18.1094,18.1256,587100.0
2010-06-17 11:40:00,22.33,22.35,22.31,22.34,231900.0,18.1256,18.1418,18.1094,18.1337,231900.0
2010-06-17 11:50:00,22.34,22.36,22.33,22.35,48900.0,18.1337,18.15,18.1256,18.1418,48900.0
2010-06-17 12:00:00,22.35,22.35,22.31,22.33,262300.0,18.1418,18.1418,18.1094,18.1256,262300.0
2010-06-17 12:10:00,22.33,22.34,22.32,22.32,80700.0,18.1256,18.1337,18.1175,18.1175,80700.0
2010-06-17 12:20:00,22.32,22.34,22.29,22.3,123300.0,18.1175,18.1337,18.0931,18.1013,123300.0
2010-06-17 12:30:00,22.29,22.31,22.29,22.29,50700.0,18.0931,18.1094,18.0931,18.0931,50700.0
2010-06-17 12:40:00,22.29,22.3,22.25,22.28,171400.0,18.0931,18.1013,18.0607,18.085,171400.0
2010-06-17 12:50:00,22.28,22.31,22.27,22.3,69100.0,18.085,18.1094,18.0769,18.1013,69100.0
2010-06-17 13:00:00,22.3,22.3,22.27,22.29,79200.0,18.1013,18.1013,18.0769,18.0931,79200.0
2010-06-17 13:10:00,22.29,22.33,22.28,22.31,110800.0,18.0931,18.1256,18.085,18.1094,110800.0
2010-06-17 13:20:00,22.31,22.34,22.3,22.32,89100.0,18.1094,18.1337,18.1013,18.1175,89100.0
2010-06-17 13:30:00,22.31,22.34,22.3,22.34,65300.0,18.1094,18.1337,18.1013,18.1337,65300.0
2010-06-17 13:40:00,22.33,22.35,22.31,22.35,96400.0,18.1256,18.1418,18.1094,18.1418,96400.0
2010-06-17 13:50:00,22.35,22.39,22.34,22.39,137400.0,18.1418,18.1743,18.1337,18.1743,137400.0
2010-06-17 14:00:00,22.39,22.42,22.38,22.38,91900.0,18.1743,18.1987,18.1662,18.1662,91900.0
2010-06-17 14:10:00,22.38,22.39,22.35,22.36,103300.0,18.1662,18.1743,18.1418,18.15,103300.0
2010-06-17 14:20:00,22.36,22.38,22.34,22.34,86600.0,18.15,18.1662,18.1337,18.1337,86600.0
2010-06-17 14:30:00,22.33,22.37,22.32,22.35,105700.0,18.1256,18.1581,18.1175,18.1418,105700.0
2010-06-17 14:40:00,22.36,22.36,22.29,22.32,109900.0,18.15,18.15,18.0931,18.1175,109900.0
2010-06-17 14:50:00,22.31,22.33,22.3,22.32,121000.0,18.1094,18.1256,18.1013,18.1175,121000.0
2010-06-17 15:00:00,22.32,22.32,22.26,22.28,408200.0,18.1175,18.1175,18.0688,18.085,408200.0
2010-06-17 15:10:00,22.29,22.31,22.25,22.27,301400.0,18.0931,18.1094,18.0607,18.0769,301400.0
2010-06-17 15:20:00,22.27,22.3,22.25,22.25,229900.0,18.0769,18.1013,18.0607,18.0607,229900.0
2010-06-17 15:30:00,22.25,22.34,22.25,22.33,244100.0,18.0607,18.1337,18.0607,18.1256,244100.0
2010-06-17 15:40:00,22.33,22.39,22.32,22.39,617400.0,18.1256,18.1743,18.1175,18.1743,617400.0
2010-06-17 15:50:00,22.39,22.42,22.38,22.4,1529600.0,18.1743,18.1987,18.1662,18.1824,1529600.0
2010-06-18 09:30:00,22.35,22.39,22.33,22.37,392300.0,18.206,18.2385,18.1897,18.2223,392300.0
2010-06-18 09:40:00,22.38,22.38,22.34,22.34,236900.0,18.2304,18.2304,18.1978,18.1978,236900.0
2010-06-18 09:50:00,22.35,22.35,22.3,22.3,207100.0,18.206,18.206,18.1652,18.1652,207100.0
2010-06-18 10:00:00,22.31,22.35,22.3,22.34,137800.0,18.1734,18.206,18.1652,18.1978,137800.0
2010-06-18 10:10:00,22.35,22.37,22.33,22.35,194900.0,18.206,18.2223,18.1897,18.206,194900.0
2010-06-18 10:20:00,22.35,22.4,22.33,22.39,397000.0,18.206,18.2467,18.1897,18.2385,397000.0
2010-06-18 10:30:00,22.39,22.44,22.38,22.42,180900.0,18.2385,18.2793,18.2304,18.263,180900.0
2010-06-18 10:40:00,22.42,22.42,22.4,22.42,115500.0,18.263,18.263,18.2467,18.263,115500.0
2010-06-18 10:50:00,22.41,22.44,22.4,22.42,749400.0,18.2548,18.2793,18.2467,18.263,749400.0
2010-06-18 11:00:00,22.43,22.45,22.42,22.43,131700.0,18.2711,18.2874,18.263,18.2711,131700.0
2010-06-18 11:10:00,22.43,22.44,22.39,22.39,91800.0,18.2711,18.2793,18.2385,18.2385,91800.0
2010-06-18 11:20:00,22.4,22.4,22.35,22.37,110000.0,18.2467,18.2467,18.206,18.2223,110000.0
2010-06-18 11:30:00,22.36,22.38,22.33,22.33,107000.0,18.2141,18.2304,18.1897,18.1897,107000.0
2010-06-18 11:40:00,22.33,22.34,22.31,22.33,127300.0,18.1897,18.1978,18.1734,18.1897,127300.0
2010-06-18 11:50:00,22.33,22.35,22.33,22.34,61900.0,18.1897,18.206,18.1897,18.1978,61900.0
2010-06-18 12:00:00,22.34,22.37,22.32,22.33,98500.0,18.1978,18.2223,18.1815,18.1897,98500.0
2010-06-18 12:10:00,22.32,22.34,22.32,22.33,13300.0,18.1815,18.1978,18.1815,18.1897,13300.0
2010-06-18 12:20:00,22.33,22.33,22.27,22.28,103100.0,18.1897,18.1897,18.1408,18.1489,103100.0
2010-06-18 12:30:00,22.28,22.28,22.26,22.26,60700.0,18.1489,18.1489,18.1326,18.1326,60700.0
2010-06-18 12:40:00,22.27,22.31,22.26,22.3,248800.0,18.1408,18.1734,18.1326,18.1652,248800.0
2010-06-18 12:50:00,22.31,22.32,22.29,22.29,34400.0,18.1734,18.1815,18.1571,18.1571,34400.0
2010-06-18 13:00:00,22.29,22.33,22.28,22.31,82700.0,18.1571,18.1897,18.1489,18.1734,82700.0
2010-06-18 13:10:00,22.32,22.34,22.31,22.33,43200.0,18.1815,18.1978,18.1734,18.1897,43200.0
2010-06-18 13:20:00,22.33,22.33,22.31,22.31,81400.0,18.1897,18.1897,18.1734,18.1734,81400.0
2010-06-18 13:30:00,22.31,22.33,22.3,22.33,61500.0,18.1734,18.1897,18.1652,18.1897,61500.0
2010-06-18 13:40:00,22.34,22.35,22.3,22.31,30600.0,18.1978,18.206,18.1652,18.1734,30600.0
2010-06-18 13:50:00,22.31,22.32,22.29,22.32,120900.0,18.1734,18.1815,18.1571,18.1815,120900.0
2010-06-18 14:00:00,22.31,22.33,22.3,22.31,52800.0,18.1734,18.1897,18.1652,18.1734,52800.0
2010-06-18 14:10:00,22.31,22.36,22.31,22.33,72400.0,18.1734,18.2141,18.1734,18.1897,72400.0
2010-06-18 14:20:00,22.33,22.36,22.33,22.36,27600.0,18.1897,18.2141,18.1897,18.2141,27600.0
2010-06-18 14:30:00,22.35,22.35,22.32,22.35,102800.0,18.206,18.206,18.1815,18.206,102800.0
2010-06-18 14:40:00,22.35,22.35,22.32,22.33,104300.0,18.206,18.206,18.1815,18.1897,104300.0
2010-06-18 14:50:00,22.33,22.35,22.33,22.34,209200.0,18.1897,18.206,18.1897,18.1978,209200.0
2010-06-18 15:00:00,22.34,22.34,22.28,22.29,182900.0,18.1978,18.1978,18.1489,18.1571,182900.0
2010-06-18 15:10:00,22.28,22.31,22.27,22.28,125900.0,18.1489,18.1734,18.1408,18.1489,125900.0
2010-06-18 15:20:00,22.28,22.31,22.28,22.31,109300.0,18.1489,18.1734,18.1489,18.1734,109300.0
2010-06-18 15:30:00,22.31,22.32,22.29,22.31,312800.0,18.1734,18.1815,18.1571,18.1734,312800.0
2010-06-18 15:40:00,22.31,22.33,22.3,22.32,388100.0,18.1734,18.1897,18.1652,18.1815,388100.0
2010-06-18 15:50:00,22.32,22.34,22.32,22.32,804600.0,18.1815,18.1978,18.1815,18.1815,804600.0
2010-06-21 09:30:00,22.58,22.62,22.51,22.52,374900.0,18.3933,18.4259,18.3363,18.3444,374900.0
2010-06-21 09:40:00,22.51,22.53,22.47,22.53,287000.0,18.3363,18.3526,18.3037,18.3526,287000.0
2010-06-21 09:50:00,22.53,22.58,22.53,22.57,394600.0,18.3526,18.3933,18.3526,18.3852,394600.0
2010-06-21 10:00:00,22.57,22.59,22.52,22.53,201600.0,18.3852,18.4015,18.3444,18.3526,201600.0
2010-06-21 10:10:00,22.52,22.55,22.5,22.5,204500.0,18.3444,18.3689,18.3281,18.3281,204500.0
2010-06-21 10:20:00,22.5,22.52,22.47,22.48,340300.0,18.3281,18.3444,18.3037,18.3119,340300.0
2010-06-21 10:30:00,22.48,22.49,22.43,22.47,182500.0,18.3119,18.32,18.2711,18.3037,182500.0
2010-06-21 10:40:00,22.48,22.48,22.45,22.46,169000.0,18.3119,18.3119,18.2874,18.2956,169000.0
2010-06-21 10:50:00,22.45,22.45,22.4,22.42,181500.0,18.2874,18.2874,18.2467,18.263,181500.0
2010-06-21 11:00:00,22.42,22.44,22.4,22.43,121200.0,18.263,18.2793,18.2467,18.2711,121200.0
2010-06-21 11:10:00,22.44,22.47,22.42,22.47,82800.0,18.2793,18.3037,18.263,18.3037,82800.0
2010-06-21 11:20:00,22.46,22.48,22.41,22.45,180600.0,18.2956,18.3119,18.2548,18.2874,180600.0
2010-06-21 11:30:00,22.45,22.46,22.42,22.42,80600.0,18.2874,18.2956,18.263,18.263,80600.0
2010-06-21 11:40:00,22.42,22.44,22.41,22.42,140100.0,18.263,18.2793,18.2548,18.263,140100.0
2010-06-21 11:50:00,22.41,22.43,22.4,22.41,95900.0,18.2548,18.2711,18.2467,18.2548,95900.0
2010-06-21 12:00:00,22.41,22.42,22.38,22.39,263900.0,18.2548,18.263,18.2304,18.2385,263900.0
2010-06-21 12:10:00,22.38,22.4,22.37,22.38,106100.0,18.2304,18.2467,18.2223,18.2304,106100.0
2010-06-21 12:20:00,22.37,22.38,22.34,22.35,102900.0,18.2223,18.2304,18.1978,18.206,102900.0
2010-06-21 12:30:00,22.34,22.36,22.33,22.35,159300.0,18.1978,18.2141,18.1897,18.206,159300.0
2010-06-21 12:40:00,22.36,22.38,22.34,22.36,133000.0,18.2141,18.2304,18.1978,18.2141,133000.0
2010-06-21 12:50:00,22.36,22.39,22.34,22.39,114500.0,18.2141,18.2385,18.1978,18.2385,114500.0
2010-06-21 13:00:00,22.39,22.39,22.37,22.39,85200.0,18.2385,18.2385,18.2223,18.2385,85200.0
2010-06-21 13:10:00,22.39,22.42,22.38,22.4,139000.0,18.2385,18.263,18.2304,18.2467,139000.0
2010-06-21 13:20:00,22.39,22.41,22.37,22.41,77600.0,18.2385,18.2548,18.2223,18.2548,77600.0
2010-06-21 13:30:00,22.41,22.42,22.33,22.33,144200.0,18.2548,18.263,18.1897,18.1897,144200.0
2010-06-21 13:40:00,22.33,22.35,22.3,22.34,150600.0,18.1897,18.206,18.1652,18.1978,150600.0
2010-06-21 13:50:00,22.33,22.38,22.33,22.36,104500.0,18.1897,18.2304,18.1897,18.2141,104500.0
2010-06-21 14:00:00,22.36,22.38,22.33,22.37,93200.0,18.2141,18.2304,18.1897,18.2223,93200.0
2010-06-21 14:10:00,22.37,22.42,22.37,22.4,100600.0,18.2223,18.263,18.2223,18.2467,100600.0
2010-06-21 14:20:00,22.41,22.42,22.34,22.35,48800.0,18.2548,18.263,18.1978,18.206,48800.0
2010-06-21 14:30:00,22.36,22.37,22.35,22.37,73600.0,18.2141,18.2223,18.206,18.2223,73600.0
2010-06-21 14:40:00,22.37,22.37,22.31,22.31,65700.0,18.2223,18.2223,18.1734,18.1734,65700.0
2010-06-21 14:50:00,22.31,22.31,22.26,22.27,171700.0,18.1734,18.1734,18.1326,18.1408,171700.0
2010-06-21 15:00:00,22.27,22.29,22.2,22.22,234900.0,18.1408,18.1571,18.0838,18.1001,234900.0
2010-06-21 15:10:00,22.21,22.21,22.1,22.1,322900.0,18.0919,18.0919,18.0023,18.0023,322900.0
2010-06-21 15:20:00,22.1,22.17,22.1,22.14,287100.0,18.0023,18.0593,18.0023,18.0349,287100.0
2010-06-21 15:30:00,22.15,22.18,22.12,22.16,295400.0,18.043,18.0675,18.0186,18.0512,295400.0
2010-06-21 15:40:00,22.16,22.16,22.06,22.09,610700.0,18.0512,18.0512,17.9697,17.9942,610700.0
2010-06-21 15:50:00,22.09,22.19,22.09,22.18,1562100.0,17.9942,18.0756,17.9942,18.0675,1562100.0
2010-06-22 09:30:00,22.24,22.32,22.23,22.3,244800.0,18.1164,18.1815,18.1082,18.1652,244800.0
2010-06-22 09:40:00,22.3,22.4,22.3,22.37,108700.0,18.1652,18.2467,18.1652,18.2223,108700.0
2010-06-22 09:50:00,22.37,22.37,22.28,22.28,149200.0,18.2223,18.2223,18.1489,18.1489,149200.0
2010-06-22 10:00:00,22.28,22.28,22.21,22.24,237100.0,18.1489,18.1489,18.0919,18.1164,237100.0
2010-06-22 10:10:00,22.25,22.27,22.18,22.18,169500.0,18.1245,18.1408,18.0675,18.0675,169500.0
2010-06-22 10:20:00,22.18,22.25,22.16,22.25,252600.0,18.0675,18.1245,18.0512,18.1245,252600.0
2010-06-22 10:30:00,22.25,22.25,22.18,22.24,330400.0,18.1245,18.1245,18.0675,18.1164,330400.0
2010-06-22 10:40:00,22.24,22.29,22.23,22.28,291400.0,18.1164,18.1571,18.1082,18.1489,291400.0
2010-06-22 10:50:00,22.27,22.33,22.26,22.3,439900.0,18.1408,18.1897,18.1326,18.1652,439900.0
2010-06-22 11:00:00,22.3,22.31,22.23,22.25,222600.0,18.1652,18.1734,18.1082,18.1245,222600.0
2010-06-22 11:10:00,22.25,22.3,22.24,22.3,218200.0,18.1245,18.1652,18.1164,18.1652,218200.0
2010-06-22 11:20:00,22.29,22.32,22.27,22.31,247400.0,18.1571,18.1815,18.1408,18.1734,247400.0
2010-06-22 11:30:00,22.31,22.39,22.3,22.37,142700.0,18.1734,18.2385,18.1652,18.2223,142700.0
2010-06-22 11:40:00,22.37,22.37,22.34,22.36,137600.0,18.2223,18.2223,18.1978,18.2141,137600.0
2010-06-22 11:50:00,22.36,22.38,22.31,22.32,126000.0,18.2141,18.2304,18.1734,18.1815,126000.0
2010-06-22 12:00:00,22.33,22.34,22.29,22.31,166700.0,18.1897,18.1978,18.1571,18.1734,166700.0
2010-06-22 12:10:00,22.32,22.34,22.3,22.33,180900.0,18.1815,18.1978,18.1652,18.1897,180900.0
2010-06-22 12:20:00,22.34,22.35,22.3,22.3,59300.0,18.1978,18.206,18.1652,18.1652,59300.0
2010-06-22 12:30:00,22.3,22.31,22.28,22.29,53800.0,18.1652,18.1734,18.1489,18.1571,53800.0
2010-06-22 12:40:00,22.3,22.3,22.27,22.3,26100.0,18.1652,18.1652,18.1408,18.1652,26100.0
2010-06-22 12:50:00,22.29,22.3,22.28,22.29,43000.0,18.1571,18.1652,18.1489,18.1571,43000.0
2010-06-22 13:00:00,22.29,22.33,22.27,22.32,55600.0,18.1571,18.1897,18.1408,18.1815,55600.0
2010-06-22 13:10:00,22.32,22.32,22.3,22.3,45400.0,18.1815,18.1815,18.1652,18.1652,45400.0
2010-06-22 13:20:00,22.31,22.32,22.25,22.25,157000.0,18.1734,18.1815,18.1245,18.1245,157000.0
2010-06-22 13:30:00,22.26,22.26,22.21,22.26,124600.0,18.1326,18.1326,18.0919,18.1326,124600.0
2010-06-22 13:40:00,22.25,22.31,22.25,22.29,158500.0,18.1245,18.1734,18.1245,18.1571,158500.0
2010-06-22 13:50:00,22.29,22.29,22.22,22.24,87400.0,18.1571,18.1571,18.1001,18.1164,87400.0
2010-06-22 14:00:00,22.24,22.24,22.17,22.18,99300.0,18.1164,18.1164,18.0593,18.0675,99300.0
2010-06-22 14:10:00,22.17,22.23,22.16,22.21,104900.0,18.0593,18.1082,18.0512,18.0919,104900.0
2010-06-22 14:20:00,22.21,22.22,22.15,22.16,138400.0,18.0919,18.1001,18.043,18.0512,138400.0
2010-06-22 14:30:00,22.16,22.21,22.15,22.16,749700.0,18.0512,18.0919,18.043,18.0512,749700.0
2010-06-22 14:40:00,22.15,22.15,22.05,22.07,639600.0,18.043,18.043,17.9616,17.9779,639600.0
2010-06-22 14:50:00,22.06,22.09,22.01,22.05,426100.0,17.9697,17.9942,17.929,17.9616,426100.0
2010-06-22 15:00:00,22.05,22.08,22.03,22.04,349800.0,17.9616,17.986,17.9453,17.9534,349800.0
2010-06-22 15:10:00,22.04,22.1,22.02,22.1,129200.0,17.9534,18.0023,17.9371,18.0023,129200.0
2010-06-22 15:20:00,22.1,22.1,22.01,22.02,255900.0,18.0023,18.0023,17.929,17.9371,255900.0
2010-06-22 15:30:00,22.02,22.03,21.95,22.03,369100.0,17.9371,17.9453,17.8801,17.9453,369100.0
2010-06-22 15:40:00,22.03,22.04,21.98,22.01,341100.0,17.9453,17.9534,17.9046,17.929,341100.0
2010-06-22 15:50:00,22.0,22.01,21.96,21.99,1807900.0,17.9209,17.929,17.8883,17.9127,1807900.0
2010-06-23 09:30:00,22.05,22.05,21.92,21.95,132500.0,17.9616,17.9616,17.8557,17.8801,132500.0
2010-06-23 09:40:00,21.94,21.95,21.9,21.91,355400.0,17.872,17.8801,17.8394,17.8475,355400.0
2010-06-23 09:50:00,21.91,21.98,21.9,21.96,265300.0,17.8475,17.9046,17.8394,17.8883,265300.0
2010-06-23 10:00:00,21.96,21.96,21.77,21.8,859800.0,17.8883,17.8883,17.7335,17.7579,859800.0
2010-06-23 10:10:00,21.8,21.86,21.78,21.86,530700.0,17.7579,17.8068,17.7416,17.8068,530700.0
2010-06-23 10:20:00,21.86,21.86,21.77,21.77,265700.0,17.8068,17.8068,17.7335,17.7335,265700.0
2010-06-23 10:30:00,21.77,21.89,21.77,21.88,253600.0,17.7335,17.8313,17.7335,17.8231,253600.0
2010-06-23 10:40:00,21.87,21.9,21.83,21.89,200700.0,17.815,17.8394,17.7824,17.8313,200700.0
2010-06-23 10:50:00,21.88,21.92,21.88,21.88,149400.0,17.8231,17.8557,17.8231,17.8231,149400.0
2010-06-23 11:00:00,21.88,21.89,21.86,21.88,108200.0,17.8231,17.8313,17.8068,17.8231,108200.0
2010-06-23 11:10:00,21.88,21.89,21.83,21.86,96500.0,17.8231,17.8313,17.7824,17.8068,96500.0
2010-06-23 11:20:00,21.85,21.89,21.85,21.89,175400.0,17.7987,17.8313,17.7987,17.8313,175400.0
2010-06-23 11:30:00,21.88,21.89,21.84,21.85,247800.0,17.8231,17.8313,17.7905,17.7987,247800.0
2010-06-23 11:40:00,21.85,21.87,21.85,21.85,91900.0,17.7987,17.815,17.7987,17.7987,91900.0
2010-06-23 11:50:00,21.85,21.87,21.82,21.86,220900.0,17.7987,17.815,17.7742,17.8068,220900.0
2010-06-23 12:00:00,21.85,21.88,21.85,21.87,80200.0,17.7987,17.8231,17.7987,17.815,80200.0
2010-06-23 12:10:00,21.87,21.88,21.83,21.87,47800.0,17.815,17.8231,17.7824,17.815,47800.0
2010-06-23 12:20:00,21.86,21.88,21.85,21.88,93500.0,17.8068,17.8231,17.7987,17.8231,93500.0
2010-06-23 12:30:00,21.88,21.91,21.86,21.9,58800.0,17.8231,17.8475,17.8068,17.8394,58800.0
2010-06-23 12:40:00,21.9,21.95,21.89,21.94,109900.0,17.8394,17.8801,17.8313,17.872,109900.0
2010-06-23 12:50:00,21.95,21.97,21.91,21.93,97600.0,17.8801,17.8964,17.8475,17.8638,97600.0
2010-06-23 13:00:00,21.93,21.98,21.93,21.94,101800.0,17.8638,17.9046,17.8638,17.872,101800.0
2010-06-23 13:10:00,21.95,21.96,21.9,21.92,82300.0,17.8801,17.8883,17.8394,17.8557,82300.0
2010-06-23 13:20:00,21.92,21.94,21.91,21.94,28300.0,17.8557,17.872,17.8475,17.872,28300.0
2010-06-23 13:30:00,21.95,21.97,21.94,21.96,65500.0,17.8801,17.8964,17.872,17.8883,65500.0
2010-06-23 13:40:00,21.95,21.96,21.91,21.93,41100.0,17.8801,17.8883,17.8475,17.8638,41100.0
2010-06-23 13:50:00,21.93,21.97,21.93,21.96,48400.0,17.8638,17.8964,17.8638,17.8883,48400.0
2010-06-23 14:00:00,21.97,21.99,21.95,21.97,124900.0,17.8964,17.9127,17.8801,17.8964,124900.0
2010-06-23 14:10:00,21.97,21.97,21.89,21.95,274300.0,17.8964,17.8964,17.8313,17.8801,274300.0
2010-06-23 14:20:00,21.95,21.97,21.88,21.97,330700.0,17.8801,17.8964,17.8231,17.8964,330700.0
2010-06-23 14:30:00,21.98,22.11,21.98,22.04,552400.0,17.9046,18.0105,17.9046,17.9534,552400.0
2010-06-23 14:40:00,22.04,22.05,21.91,21.92,170300.0,17.9534,17.9616,17.8475,17.8557,170300.0
2010-06-23 14:50:00,21.92,21.97,21.89,21.93,170200.0,17.8557,17.8964,17.8313,17.8638,170200.0
2010-06-23 15:00:00,21.94,21.98,21.84,21.86,323100.0,17.872,17.9046,17.7905,17.8068,323100.0
2010-06-23 15:10:00,21.87,21.93,21.86,21.87,415800.0,17.815,17.8638,17.8068,17.815,415800.0
2010-06-23 15:20:00,21.88,21.95,21.86,21.94,328800.0,17.8231,17.8801,17.8068,17.872,328800.0
2010-06-23 15:30:00,21.94,21.95,21.88,21.95,343900.0,17.872,17.8801,17.8231,17.8801,343900.0
2010-06-23 15:40:00,21.94,22.01,21.91,21.98,336500.0,17.872,17.929,17.8475,17.9046,336500.0
2010-06-23 15:50:00,21.97,21.99,21.9,21.92,916600.0,17.8964,17.9127,17.8394,17.8557,916600.0
2010-06-24 09:30:00,21.84,21.9,21.81,21.84,106200.0,17.7905,17.8394,17.7661,17.7905,106200.0
2010-06-24 09:40:00,21.83,21.84,21.78,21.79,201000.0,17.7824,17.7905,17.7416,17.7498,201000.0
2010-06-24 09:50:00,21.79,21.79,21.66,21.67,222000.0,17.7498,17.7498,17.6439,17.652,222000.0
2010-06-24 10:00:00,21.68,21.78,21.67,21.75,230700.0,17.6602,17.7416,17.652,17.7172,230700.0
2010-06-24 10:10:00,21.75,21.77,21.68,21.71,183100.0,17.7172,17.7335,17.6602,17.6846,183100.0
2010-06-24 10:20:00,21.71,21.78,21.7,21.74,201500.0,17.6846,17.7416,17.6765,17.7091,201500.0
2010-06-24 10:30:00,21.74,21.75,21.68,21.72,291400.0,17.7091,17.7172,17.6602,17.6928,291400.0
2010-06-24 10:40:00,21.72,21.72,21.64,21.68,328200.0,17.6928,17.6928,17.6276,17.6602,328200.0
2010-06-24 10:50:00,21.68,21.69,21.59,21.66,284900.0,17.6602,17.6683,17.5869,17.6439,284900.0
2010-06-24 11:00:00,21.66,21.66,21.55,21.58,138600.0,17.6439,17.6439,17.5543,17.5787,138600.0
2010-06-24 11:10:00,21.58,21.61,21.58,21.59,114600.0,17.5787,17.6032,17.5787,17.5869,114600.0
2010-06-24 11:20:00,21.6,21.65,21.58,21.63,1066200.0,17.595,17.6358,17.5787,17.6195,1066200.0
2010-06-24 11:30:00,21.63,21.67,21.62,21.66,133600.0,17.6195,17.652,17.6113,17.6439,133600.0
2010-06-24 11:40:00,21.66,21.69,21.65,21.68,525300.0,17.6439,17.6683,17.6358,17.6602,525300.0
2010-06-24 11:50:00,21.69,21.69,21.65,21.66,180200.0,17.6683,17.6683,17.6358,17.6439,180200.0
2010-06-24 12:00:00,21.66,21.72,21.66,21.68,697500.0,17.6439,17.6928,17.6439,17.6602,697500.0
2010-06-24 12:10:00,21.68,21.7,21.67,21.67,227400.0,17.6602,17.6765,17.652,17.652,227400.0
2010-06-24 12:20:00,21.67,21.7,21.64,21.65,96500.0,17.652,17.6765,17.6276,17.6358,96500.0
2010-06-24 12:30:00,21.65,21.66,21.6,21.61,73200.0,17.6358,17.6439,17.595,17.6032,73200.0
2010-06-24 12:40:00,21.61,21.63,21.59,21.61,92400.0,17.6032,17.6195,17.5869,17.6032,92400.0
2010-06-24 12:50:00,21.61,21.67,21.61,21.66,224800.0,17.6032,17.652,17.6032,17.6439,224800.0
2010-06-24 13:00:00,21.66,21.68,21.63,21.67,229000.0,17.6439,17.6602,17.6195,17.652,229000.0
2010-06-24 13:10:00,21.67,21.73,21.67,21.69,246500.0,17.652,17.7009,17.652,17.6683,246500.0
2010-06-24 13:20:00,21.69,21.7,21.67,21.67,127000.0,17.6683,17.6765,17.652,17.652,127000.0
2010-06-24 13:30:00,21.67,21.75,21.66,21.74,231800.0,17.652,17.7172,17.6439,17.7091,231800.0
2010-06-24 13:40:00,21.73,21.75,21.71,21.75,162600.0,17.7009,17.7172,17.6846,17.7172,162600.0
2010-06-24 13:50:00,21.75,21.81,21.75,21.8,219200.0,17.7172,17.7661,17.7172,17.7579,219200.0
2010-06-24 14:00:00,21.8,21.8,21.76,21.77,210500.0,17.7579,17.7579,17.7254,17.7335,210500.0
2010-06-24 14:10:00,21.77,21.77,21.72,21.72,107700.0,17.7335,17.7335,17.6928,17.6928,107700.0
2010-06-24 14:20:00,21.72,21.74,21.7,21.72,102100.0,17.6928,17.7091,17.6765,17.6928,102100.0
2010-06-24 14:30:00,21.71,21.72,21.64,21.65,362800.0,17.6846,17.6928,17.6276,17.6358,362800.0
2010-06-24 14:40:00,21.65,21.65,21.59,21.6,234600.0,17.6358,17.6358,17.5869,17.595,234600.0
2010-06-24 14:50:00,21.61,21.61,21.55,21.59,292100.0,17.6032,17.6032,17.5543,17.5869,292100.0
2010-06-24 15:00:00,21.59,21.63,21.56,21.56,377900.0,17.5869,17.6195,17.5624,17.5624,377900.0
2010-06-24 15:10:00,21.56,21.58,21.46,21.48,1179700.0,17.5624,17.5787,17.481,17.4973,1179700.0
2010-06-24 15:20:00,21.47,21.58,21.47,21.56,524800.0,17.4891,17.5787,17.4891,17.5624,524800.0
2010-06-24 15:30:00,21.55,21.57,21.52,21.55,621900.0,17.5543,17.5706,17.5299,17.5543,621900.0
2010-06-24 15:40:00,21.54,21.56,21.51,21.54,1228500.0,17.5461,17.5624,17.5217,17.5461,1228500.0
2010-06-24 15:50:00,21.55,21.56,21.48,21.53,2473500.0,17.5543,17.5624,17.4973,17.538,2473500.0
2010-06-25 09:30:00,21.63,21.65,21.48,21.52,1011700.0,17.6195,17.6358,17.4973,17.5299,1011700.0
2010-06-25 09:40:00,21.52,21.53,21.41,21.46,402800.0,17.5299,17.538,17.4403,17.481,402800.0
2010-06-25 09:50:00,21.46,21.5,21.4,21.49,424500.0,17.481,17.5136,17.4321,17.5054,424500.0
2010-06-25 10:00:00,21.49,21.55,21.48,21.52,209800.0,17.5054,17.5543,17.4973,17.5299,209800.0
2010-06-25 10:10:00,21.52,21.56,21.47,21.47,294300.0,17.5299,17.5624,17.4891,17.4891,294300.0
2010-06-25 10:20:00,21.46,21.48,21.41,21.44,231700.0,17.481,17.4973,17.4403,17.4647,231700.0
2010-06-25 10:30:00,21.44,21.44,21.36,21.38,244300.0,17.4647,17.4647,17.3995,17.4158,244300.0
2010-06-25 10:40:00,21.38,21.45,21.38,21.43,347700.0,17.4158,17.4728,17.4158,17.4565,347700.0
2010-06-25 10:50:00,21.42,21.43,21.31,21.33,541500.0,17.4484,17.4565,17.3588,17.3751,541500.0
2010-06-25 11:00:00,21.34,21.4,21.34,21.4,105800.0,17.3832,17.4321,17.3832,17.4321,105800.0
2010-06-25 11:10:00,21.4,21.4,21.35,21.36,135600.0,17.4321,17.4321,17.3914,17.3995,135600.0
2010-06-25 11:20:00,21.36,21.42,21.32,21.42,178800.0,17.3995,17.4484,17.3669,17.4484,178800.0
2010-06-25 11:30:00,21.42,21.43,21.37,21.37,145500.0,17.4484,17.4565,17.4077,17.4077,145500.0
2010-06-25 11:40:00,21.37,21.42,21.35,21.42,131500.0,17.4077,17.4484,17.3914,17.4484,131500.0
2010-06-25 11:50:00,21.43,21.45,21.42,21.42,143800.0,17.4565,17.4728,17.4484,17.4484,143800.0
2010-06-25 12:00:00,21.42,21.47,21.4,21.46,337300.0,17.4484,17.4891,17.4321,17.481,337300.0
2010-06-25 12:10:00,21.45,21.46,21.43,21.46,95700.0,17.4728,17.481,17.4565,17.481,95700.0
2010-06-25 12:20:00,21.46,21.51,21.45,21.5,119900.0,17.481,17.5217,17.4728,17.5136,119900.0
2010-06-25 12:30:00,21.49,21.53,21.49,21.49,488600.0,17.5054,17.538,17.5054,17.5054,488600.0
2010-06-25 12:40:00,21.49,21.51,21.48,21.5,277000.0,17.5054,17.5217,17.4973,17.5136,277000.0
2010-06-25 12:50:00,21.49,21.5,21.44,21.47,427500.0,17.5054,17.5136,17.4647,17.4891,427500.0
2010-06-25 13:00:00,21.47,21.56,21.47,21.56,125900.0,17.4891,17.5624,17.4891,17.5624,125900.0
2010-06-25 13:10:00,21.55,21.56,21.5,21.55,195000.0,17.5543,17.5624,17.5136,17.5543,195000.0
2010-06-25 13:20:00,21.54,21.59,21.53,21.59,92200.0,17.5461,17.5869,17.538,17.5869,92200.0
2010-06-25 13:30:00,21.59,21.65,21.59,21.6,168100.0,17.5869,17.6358,17.5869,17.595,168100.0
2010-06-25 13:40:00,21.61,21.62,21.58,21.6,150500.0,17.6032,17.6113,17.5787,17.595,150500.0
2010-06-25 13:50:00,21.6,21.61,21.57,21.61,73400.0,17.595,17.6032,17.5706,17.6032,73400.0
2010-06-25 14:00:00,21.6,21.6,21.54,21.55,134100.0,17.595,17.595,17.5461,17.5543,134100.0
2010-06-25 14:10:00,21.56,21.61,21.56,21.61,101300.0,17.5624,17.6032,17.5624,17.6032,101300.0
2010-06-25 14:20:00,21.62,21.62,21.55,21.58,155300.0,17.6113,17.6113,17.5543,17.5787,155300.0
2010-06-25 14:30:00,21.57,21.58,21.53,21.56,171300.0,17.5706,17.5787,17.538,17.5624,171300.0
2010-06-25 14:40:00,21.56,21.6,21.53,21.55,57300.0,17.5624,17.595,17.538,17.5543,57300.0
2010-06-25 14:50:00,21.55,21.57,21.53,21.54,60400.0,17.5543,17.5706,17.538,17.5461,60400.0
2010-06-25 15:00:00,21.55,21.55,21.5,21.54,249100.0,17.5543,17.5543,17.5136,17.5461,249100.0
2010-06-25 15:10:00,21.54,21.55,21.46,21.47,520200.0,17.5461,17.5543,17.481,17.4891,520200.0
2010-06-25 15:20:00,21.48,21.5,21.46,21.48,227900.0,17.4973,17.5136,17.481,17.4973,227900.0
2010-06-25 15:30:00,21.48,21.56,21.47,21.56,396500.0,17.4973,17.5624,17.4891,17.5624,396500.0
2010-06-25 15:40:00,21.56,21.56,21.46,21.49,668100.0,17.5624,17.5624,17.481,17.5054,668100.0
2010-06-25 15:50:00,21.48,21.48,21.42,21.45,1910100.0,17.4973,17.4973,17.4484,17.4728,1910100.0
2010-06-28 09:30:00,21.49,21.5,21.42,21.46,214700.0,17.5054,17.5136,17.4484,17.481,214700.0
2010-06-28 09:40:00,21.46,21.46,21.4,21.42,487100.0,17.481,17.481,17.4321,17.4484,487100.0
2010-06-28 09:50:00,21.41,21.42,21.36,21.4,153600.0,17.4403,17.4484,17.3995,17.4321,153600.0
2010-06-28 10:00:00,21.4,21.43,21.34,21.36,539100.0,17.4321,17.4565,17.3832,17.3995,539100.0
2010-06-28 10:10:00,21.36,21.39,21.34,21.36,154500.0,17.3995,17.424,17.3832,17.3995,154500.0
2010-06-28 10:20:00,21.37,21.46,21.37,21.42,106200.0,17.4077,17.481,17.4077,17.4484,106200.0
2010-06-28 10:30:00,21.43,21.45,21.38,21.4,117000.0,17.4565,17.4728,17.4158,17.4321,117000.0
2010-06-28 10:40:00,21.4,21.51,21.4,21.5,627500.0,17.4321,17.5217,17.4321,17.5136,627500.0
2010-06-28 10:50:00,21.49,21.53,21.48,21.53,232300.0,17.5054,17.538,17.4973,17.538,232300.0
2010-06-28 11:00:00,21.53,21.58,21.52,21.56,257700.0,17.538,17.5787,17.5299,17.5624,257700.0
2010-06-28 11:10:00,21.56,21.58,21.54,21.54,232200.0,17.5624,17.5787,17.5461,17.5461,232200.0
2010-06-28 11:20:00,21.54,21.59,21.53,21.58,180000.0,17.5461,17.5869,17.538,17.5787,180000.0
2010-06-28 11:30:00,21.58,21.61,21.58,21.59,172600.0,17.5787,17.6032,17.5787,17.5869,172600.0
2010-06-28 11:40:00,21.58,21.62,21.58,21.59,271200.0,17.5787,17.6113,17.5787,17.5869,271200.0
2010-06-28 11:50:00,21.59,21.61,21.58,21.58,171600.0,17.5869,17.6032,17.5787,17.5787,171600.0
2010-06-28 12:00:00,21.58,21.59,21.53,21.56,264700.0,17.5787,17.5869,17.538,17.5624,264700.0
2010-06-28 12:10:00,21.56,21.56,21.51,21.52,136200.0,17.5624,17.5624,17.5217,17.5299,136200.0
2010-06-28 12:20:00,21.52,21.57,21.52,21.57,111500.0,17.5299,17.5706,17.5299,17.5706,111500.0
2010-06-28 12:30:00,21.57,21.57,21.51,21.51,236200.0,17.5706,17.5706,17.5217,17.5217,236200.0
2010-06-28 12:40:00,21.51,21.55,21.49,21.55,357700.0,17.5217,17.5543,17.5054,17.5543,357700.0
2010-06-28 12:50:00,21.55,21.57,21.53,21.57,70900.0,17.5543,17.5706,17.538,17.5706,70900.0
2010-06-28 13:00:00,21.56,21.57,21.5,21.51,172400.0,17.5624,17.5706,17.5136,17.5217,172400.0
2010-06-28 13:10:00,21.5,21.51,21.48,21.48,106700.0,17.5136,17.5217,17.4973,17.4973,106700.0
2010-06-28 13:20:00,21.49,21.53,21.49,21.51,159300.0,17.5054,17.538,17.5054,17.5217,159300.0
2010-06-28 13:30:00,21.51,21.51,21.47,21.5,162600.0,17.5217,17.5217,17.4891,17.5136,162600.0
2010-06-28 13:40:00,21.51,21.55,21.49,21.54,88900.0,17.5217,17.5543,17.5054,17.5461,88900.0
2010-06-28 13:50:00,21.54,21.56,21.52,21.55,144900.0,17.5461,17.5624,17.5299,17.5543,144900.0
2010-06-28 14:00:00,21.55,21.55,21.52,21.54,125800.0,17.5543,17.5543,17.5299,17.5461,125800.0
2010-06-28 14:10:00,21.54,21.58,21.53,21.56,86800.0,17.5461,17.5787,17.538,17.5624,86800.0
2010-06-28 14:20:00,21.56,21.57,21.53,21.54,113000.0,17.5624,17.5706,17.538,17.5461,113000.0
2010-06-28 14:30:00,21.53,21.56,21.51,21.56,378600.0,17.538,17.5624,17.5217,17.5624,378600.0
2010-06-28 14:40:00,21.56,21.59,21.55,21.58,194500.0,17.5624,17.5869,17.5543,17.5787,194500.0
2010-06-28 14:50:00,21.58,21.59,21.54,21.58,248500.0,17.5787,17.5869,17.5461,17.5787,248500.0
2010-06-28 15:00:00,21.58,21.6,21.57,21.58,211400.0,17.5787,17.595,17.5706,17.5787,211400.0
2010-06-28 15:10:00,21.58,21.6,21.55,21.58,279000.0,17.5787,17.595,17.5543,17.5787,279000.0
2010-06-28 15:20:00,21.57,21.58,21.49,21.51,246000.0,17.5706,17.5787,17.5054,17.5217,246000.0
2010-06-28 15:30:00,21.5,21.55,21.49,21.54,348700.0,17.5136,17.5543,17.5054,17.5461,348700.0
2010-06-28 15:40:00,21.54,21.57,21.53,21.56,435500.0,17.5461,17.5706,17.538,17.5624,435500.0
2010-06-28 15:50:00,21.55,21.56,21.47,21.48,1235800.0,17.5543,17.5624,17.4891,17.4973,1235800.0
2010-06-29 09:30:00,21.17,21.19,21.07,21.09,379800.0,17.2448,17.261,17.1633,17.1796,379800.0
2010-06-29 09:40:00,21.09,21.09,20.97,20.98,251500.0,17.1796,17.1796,17.0818,17.09,251500.0
2010-06-29 09:50:00,20.97,21.0,20.92,20.99,460100.0,17.0818,17.1063,17.0411,17.0981,460100.0
2010-06-29 10:00:00,20.97,20.99,20.81,20.89,983500.0,17.0818,17.0981,16.9515,17.0167,983500.0
2010-06-29 10:10:00,20.89,20.9,20.83,20.86,335900.0,17.0167,17.0248,16.9678,16.9922,335900.0
2010-06-29 10:20:00,20.86,20.89,20.74,20.74,687000.0,16.9922,17.0167,16.8945,16.8945,687000.0
2010-06-29 10:30:00,20.74,20.85,20.74,20.84,392200.0,16.8945,16.9841,16.8945,16.9759,392200.0
2010-06-29 10:40:00,20.85,20.86,20.82,20.84,469500.0,16.9841,16.9922,16.9596,16.9759,469500.0
2010-06-29 10:50:00,20.84,20.9,20.82,20.89,276900.0,16.9759,17.0248,16.9596,17.0167,276900.0
2010-06-29 11:00:00,20.89,20.91,20.85,20.91,244500.0,17.0167,17.033,16.9841,17.033,244500.0
2010-06-29 11:10:00,20.91,20.96,20.9,20.9,260000.0,17.033,17.0737,17.0248,17.0248,260000.0
2010-06-29 11:20:00,20.91,20.94,20.88,20.89,173700.0,17.033,17.0574,17.0085,17.0167,173700.0
2010-06-29 11:30:00,20.88,20.89,20.85,20.86,270500.0,17.0085,17.0167,16.9841,16.9922,270500.0
2010-06-29 11:40:00,20.87,20.87,20.84,20.86,103400.0,17.0004,17.0004,16.9759,16.9922,103400.0
2010-06-29 11:50:00,20.87,20.88,20.83,20.83,139300.0,17.0004,17.0085,16.9678,16.9678,139300.0
2010-06-29 12:00:00,20.84,20.85,20.79,20.81,132900.0,16.9759,16.9841,16.9352,16.9515,132900.0
2010-06-29 12:10:00,20.82,20.85,20.79,20.83,114600.0,16.9596,16.9841,16.9352,16.9678,114600.0
2010-06-29 12:20:00,20.83,20.89,20.82,20.85,259100.0,16.9678,17.0167,16.9596,16.9841,259100.0
2010-06-29 12:30:00,20.84,20.84,20.78,20.79,119400.0,16.9759,16.9759,16.9271,16.9352,119400.0
2010-06-29 12:40:00,20.8,20.84,20.77,20.83,94900.0,16.9434,16.9759,16.9189,16.9678,94900.0
2010-06-29 12:50:00,20.83,20.83,20.78,20.8,134400.0,16.9678,16.9678,16.9271,16.9434,134400.0
2010-06-29 13:00:00,20.8,20.81,20.77,20.79,85100.0,16.9434,16.9515,16.9189,16.9352,85100.0
2010-06-29 13:10:00,20.8,20.81,20.76,20.77,121600.0,16.9434,16.9515,16.9108,16.9189,121600.0
2010-06-29 13:20:00,20.77,20.8,20.74,20.77,263500.0,16.9189,16.9434,16.8945,16.9189,263500.0
2010-06-29 13:30:00,20.76,20.77,20.71,20.73,333300.0,16.9108,16.9189,16.87,16.8863,333300.0
2010-06-29 13:40:00,20.73,20.77,20.72,20.77,183700.0,16.8863,16.9189,16.8782,16.9189,183700.0
2010-06-29 13:50:00,20.77,20.81,20.74,20.79,207200.0,16.9189,16.9515,16.8945,16.9352,207200.0
2010-06-29 14:00:00,20.8,20.83,20.76,20.81,776500.0,16.9434,16.9678,16.9108,16.9515,776500.0
2010-06-29 14:10:00,20.81,20.84,20.8,20.81,183500.0,16.9515,16.9759,16.9434,16.9515,183500.0
2010-06-29 14:20:00,20.81,20.85,20.8,20.83,183500.0,16.9515,16.9841,16.9434,16.9678,183500.0
2010-06-29 14:30:00,20.82,20.83,20.77,20.78,306900.0,16.9596,16.9678,16.9189,16.9271,306900.0
2010-06-29 14:40:00,20.78,20.79,20.76,20.77,287400.0,16.9271,16.9352,16.9108,16.9189,287400.0
2010-06-29 14:50:00,20.75,20.88,20.74,20.76,642600.0,16.9026,17.0085,16.8945,16.9108,642600.0
2010-06-29 15:00:00,20.77,20.86,20.75,20.83,464700.0,16.9189,16.9922,16.9026,16.9678,464700.0
2010-06-29 15:10:00,20.82,20.83,20.74,20.74,380900.0,16.9596,16.9678,16.8945,16.8945,380900.0
2010-06-29 15:20:00,20.73,20.74,20.64,20.69,746400.0,16.8863,16.8945,16.813,16.8538,746400.0
2010-06-29 15:30:00,20.69,20.75,20.65,20.72,924200.0,16.8538,16.9026,16.8212,16.8782,924200.0
2010-06-29 15:40:00,20.72,20.74,20.57,20.6,1646100.0,16.8782,16.8945,16.756,16.7804,1646100.0
2010-06-29 15:50:00,20.6,20.76,20.59,20.72,4476300.0,16.7804,16.9108,16.7723,16.8782,4476300.0
2010-06-30 09:30:00,20.63,20.71,20.62,20.68,466000.0,16.8049,16.87,16.7967,16.8456,466000.0
2010-06-30 09:40:00,20.69,20.78,20.68,20.77,283800.0,16.8538,16.9271,16.8456,16.9189,283800.0
2010-06-30 09:50:00,20.78,20.8,20.71,20.72,222600.0,16.9271,16.9434,16.87,16.8782,222600.0
2010-06-30 10:00:00,20.71,20.78,20.7,20.72,322700.0,16.87,16.9271,16.8619,16.8782,322700.0
2010-06-30 10:10:00,20.73,20.76,20.7,20.72,122700.0,16.8863,16.9108,16.8619,16.8782,122700.0
2010-06-30 10:20:00,20.71,20.71,20.65,20.68,198800.0,16.87,16.87,16.8212,16.8456,198800.0
2010-06-30 10:30:00,20.67,20.73,20.67,20.71,159000.0,16.8375,16.8863,16.8375,16.87,159000.0
2010-06-30 10:40:00,20.72,20.73,20.64,20.66,178900.0,16.8782,16.8863,16.813,16.8293,178900.0
2010-06-30 10:50:00,20.65,20.67,20.62,20.63,115200.0,16.8212,16.8375,16.7967,16.8049,115200.0
2010-06-30 11:00:00,20.62,20.69,20.62,20.65,326300.0,16.7967,16.8538,16.7967,16.8212,326300.0
2010-06-30 11:10:00,20.65,20.74,20.65,20.72,170600.0,16.8212,16.8945,16.8212,16.8782,170600.0
2010-06-30 11:20:00,20.72,20.75,20.7,20.71,259300.0,16.8782,16.9026,16.8619,16.87,259300.0
2010-06-30 11:30:00,20.7,20.75,20.7,20.75,79800.0,16.8619,16.9026,16.8619,16.9026,79800.0
2010-06-30 11:40:00,20.74,20.77,20.74,20.75,150400.0,16.8945,16.9189,16.8945,16.9026,150400.0
2010-06-30 11:50:00,20.75,20.77,20.73,20.73,62500.0,16.9026,16.9189,16.8863,16.8863,62500.0
2010-06-30 12:00:00,20.74,20.75,20.72,20.73,44000.0,16.8945,16.9026,16.8782,16.8863,44000.0
2010-06-30 12:10:00,20.74,20.76,20.74,20.75,67400.0,16.8945,16.9108,16.8945,16.9026,67400.0
2010-06-30 12:20:00,20.76,20.77,20.73,20.74,165000.0,16.9108,16.9189,16.8863,16.8945,165000.0
2010-06-30 12:30:00,20.74,20.75,20.72,20.72,74800.0,16.8945,16.9026,16.8782,16.8782,74800.0
2010-06-30 12:40:00,20.73,20.73,20.67,20.68,209700.0,16.8863,16.8863,16.8375,16.8456,209700.0
2010-06-30 12:50:00,20.69,20.72,20.68,20.7,30500.0,16.8538,16.8782,16.8456,16.8619,30500.0
2010-06-30 13:00:00,20.7,20.73,20.67,20.69,54200.0,16.8619,16.8863,16.8375,16.8538,54200.0
2010-06-30 13:10:00,20.68,20.71,20.68,20.7,19400.0,16.8456,16.87,16.8456,16.8619,19400.0
2010-06-30 13:20:00,20.69,20.73,20.69,20.72,56100.0,16.8538,16.8863,16.8538,16.8782,56100.0
2010-06-30 13:30:00,20.72,20.74,20.67,20.69,115100.0,16.8782,16.8945,16.8375,16.8538,115100.0
2010-06-30 13:40:00,20.68,20.71,20.68,20.7,104700.0,16.8456,16.87,16.8456,16.8619,104700.0
2010-06-30 13:50:00,20.69,20.71,20.67,20.7,68600.0,16.8538,16.87,16.8375,16.8619,68600.0
2010-06-30 14:00:00,20.7,20.72,20.64,20.66,466500.0,16.8619,16.8782,16.813,16.8293,466500.0
2010-06-30 14:10:00,20.67,20.68,20.63,20.66,190500.0,16.8375,16.8456,16.8049,16.8293,190500.0
2010-06-30 14:20:00,20.65,20.65,20.59,20.62,254600.0,16.8212,16.8212,16.7723,16.7967,254600.0
2010-06-30 14:30:00,20.62,20.65,20.61,20.64,81300.0,16.7967,16.8212,16.7886,16.813,81300.0
2010-06-30 14:40:00,20.64,20.65,20.6,20.65,306600.0,16.813,16.8212,16.7804,16.8212,306600.0
2010-06-30 14:50:00,20.65,20.67,20.63,20.63,118300.0,16.8212,16.8375,16.8049,16.8049,118300.0
2010-06-30 15:00:00,20.64,20.65,20.62,20.64,372300.0,16.813,16.8212,16.7967,16.813,372300.0
2010-06-30 15:10:00,20.64,20.65,20.57,20.59,318700.0,16.813,16.8212,16.756,16.7723,318700.0
2010-06-30 15:20:00,20.6,20.62,20.54,20.55,395400.0,16.7804,16.7967,16.7316,16.7397,395400.0
2010-06-30 15:30:00,20.55,20.55,20.46,20.47,734500.0,16.7397,16.7397,16.6664,16.6745,734500.0
2010-06-30 15:40:00,20.47,20.48,20.34,20.42,2314600.0,16.6745,16.6827,16.5686,16.6338,2314600.0
2010-06-30 15:50:00,20.41,20.45,20.38,20.38,2323200.0,16.6257,16.6583,16.6012,16.6012,2323200.0
2010-07-01 09:30:00,20.41,20.54,20.37,20.52,703300.0,16.6257,16.7316,16.5931,16.7153,703300.0
2010-07-01 09:40:00,20.52,20.52,20.4,20.41,273300.0,16.7153,16.7153,16.6175,16.6257,273300.0
2010-07-01 09:50:00,20.41,20.43,20.37,20.39,598200.0,16.6257,16.642,16.5931,16.6094,598200.0
2010-07-01 10:00:00,20.39,20.39,20.25,20.34,2282300.0,16.6094,16.6094,16.4953,16.5686,2282300.0
2010-07-01 10:10:00,20.34,20.35,20.21,20.25,666800.0,16.5686,16.5768,16.4628,16.4953,666800.0
2010-07-01 10:20:00,20.25,20.28,20.19,20.21,735200.0,16.4953,16.5198,16.4465,16.4628,735200.0
2010-07-01 10:30:00,20.21,20.22,20.1,20.11,621000.0,16.4628,16.4709,16.3731,16.3813,621000.0
2010-07-01 10:40:00,20.11,20.15,20.01,20.14,1376700.0,16.3813,16.4139,16.2998,16.4057,1376700.0
2010-07-01 10:50:00,20.14,20.14,20.08,20.12,522300.0,16.4057,16.4057,16.3569,16.3894,522300.0
2010-07-01 11:00:00,20.12,20.15,20.07,20.11,837800.0,16.3894,16.4139,16.3487,16.3813,837800.0
2010-07-01 11:10:00,20.11,20.19,20.1,20.18,786500.0,16.3813,16.4465,16.3731,16.4383,786500.0
2010-07-01 11:20:00,20.18,20.27,20.16,20.27,476600.0,16.4383,16.5116,16.422,16.5116,476600.0
2010-07-01 11:30:00,20.27,20.32,20.23,20.3,374100.0,16.5116,16.5524,16.479,16.5361,374100.0
2010-07-01 11:40:00,20.31,20.31,20.25,20.26,454900.0,16.5442,16.5442,16.4953,16.5035,454900.0
2010-07-01 11:50:00,20.26,20.29,20.23,20.28,551600.0,16.5035,16.5279,16.479,16.5198,551600.0
2010-07-01 12:00:00,20.28,20.28,20.21,20.21,490200.0,16.5198,16.5198,16.4628,16.4628,490200.0
2010-07-01 12:10:00,20.21,20.25,20.2,20.24,290800.0,16.4628,16.4953,16.4546,16.4872,290800.0
2010-07-01 12:20:00,20.24,20.24,20.18,20.24,262200.0,16.4872,16.4872,16.4383,16.4872,262200.0
2010-07-01 12:30:00,20.23,20.33,20.22,20.33,253900.0,16.479,16.5605,16.4709,16.5605,253900.0
2010-07-01 12:40:00,20.32,20.43,20.32,20.38,574600.0,16.5524,16.642,16.5524,16.6012,574600.0
2010-07-01 12:50:00,20.38,20.41,20.34,20.35,177200.0,16.6012,16.6257,16.5686,16.5768,177200.0
2010-07-01 13:00:00,20.36,20.36,20.33,20.35,426600.0,16.5849,16.5849,16.5605,16.5768,426600.0
2010-07-01 13:10:00,20.35,20.36,20.3,20.36,106900.0,16.5768,16.5849,16.5361,16.5849,106900.0
2010-07-01 13:20:00,20.36,20.38,20.3,20.31,284900.0,16.5849,16.6012,16.5361,16.5442,284900.0
2010-07-01 13:30:00,20.31,20.41,20.31,20.39,234500.0,16.5442,16.6257,16.5442,16.6094,234500.0
2010-07-01 13:40:00,20.41,20.41,20.3,20.32,185800.0,16.6257,16.6257,16.5361,16.5524,185800.0
2010-07-01 13:50:00,20.32,20.38,20.31,20.36,247900.0,16.5524,16.6012,16.5442,16.5849,247900.0
2010-07-01 14:00:00,20.36,20.38,20.34,20.34,161200.0,16.5849,16.6012,16.5686,16.5686,161200.0
2010-07-01 14:10:00,20.34,20.44,20.33,20.4,652000.0,16.5686,16.6501,16.5605,16.6175,652000.0
2010-07-01 14:20:00,20.39,20.39,20.31,20.33,282300.0,16.6094,16.6094,16.5442,16.5605,282300.0
2010-07-01 14:30:00,20.33,20.34,20.28,20.3,322800.0,16.5605,16.5686,16.5198,16.5361,322800.0
2010-07-01 14:40:00,20.3,20.3,20.21,20.24,413300.0,16.5361,16.5361,16.4628,16.4872,413300.0
2010-07-01 14:50:00,20.24,20.28,20.2,20.28,266700.0,16.4872,16.5198,16.4546,16.5198,266700.0
2010-07-01 15:00:00,20.29,20.37,20.28,20.34,308000.0,16.5279,16.5931,16.5198,16.5686,308000.0
2010-07-01 15:10:00,20.34,20.35,20.27,20.29,917500.0,16.5686,16.5768,16.5116,16.5279,917500.0
2010-07-01 15:20:00,20.3,20.35,20.24,20.35,156200.0,16.5361,16.5768,16.4872,16.5768,156200.0
2010-07-01 15:30:00,20.35,20.41,20.32,20.37,558900.0,16.5768,16.6257,16.5524,16.5931,558900.0
2010-07-01 15:40:00,20.37,20.4,20.29,20.29,611400.0,16.5931,16.6175,16.5279,16.5279,611400.0
2010-07-01 15:50:00,20.3,20.39,20.27,20.34,1480100.0,16.5361,16.6094,16.5116,16.5686,1480100.0
2010-07-02 09:30:00,20.4,20.42,20.34,20.4,484600.0,16.6175,16.6338,16.5686,16.6175,484600.0
2010-07-02 09:40:00,20.41,20.42,20.33,20.33,408100.0,16.6257,16.6338,16.5605,16.5605,408100.0
2010-07-02 09:50:00,20.33,20.37,20.3,20.36,126000.0,16.5605,16.5931,16.5361,16.5849,126000.0
2010-07-02 10:00:00,20.36,20.37,20.28,20.35,203000.0,16.5849,16.5931,16.5198,16.5768,203000.0
2010-07-02 10:10:00,20.37,20.4,20.35,20.38,130800.0,16.5931,16.6175,16.5768,16.6012,130800.0
2010-07-02 10:20:00,20.39,20.4,20.35,20.36,84500.0,16.6094,16.6175,16.5768,16.5849,84500.0
2010-07-02 10:30:00,20.35,20.37,20.32,20.35,126600.0,16.5768,16.5931,16.5524,16.5768,126600.0
2010-07-02 10:40:00,20.35,20.37,20.32,20.37,83200.0,16.5768,16.5931,16.5524,16.5931,83200.0
2010-07-02 10:50:00,20.36,20.36,20.31,20.31,157500.0,16.5849,16.5849,16.5442,16.5442,157500.0
2010-07-02 11:00:00,20.31,20.32,20.28,20.32,142800.0,16.5442,16.5524,16.5198,16.5524,142800.0
2010-07-02 11:10:00,20.31,20.35,20.3,20.3,147100.0,16.5442,16.5768,16.5361,16.5361,147100.0
2010-07-02 11:20:00,20.3,20.31,20.27,20.28,504100.0,16.5361,16.5442,16.5116,16.5198,504100.0
2010-07-02 11:30:00,20.28,20.29,20.21,20.21,125700.0,16.5198,16.5279,16.4628,16.4628,125700.0
2010-07-02 11:40:00,20.22,20.25,20.19,20.24,197100.0,16.4709,16.4953,16.4465,16.4872,197100.0
2010-07-02 11:50:00,20.24,20.26,20.2,20.24,202900.0,16.4872,16.5035,16.4546,16.4872,202900.0
2010-07-02 12:00:00,20.23,20.27,20.21,20.27,89700.0,16.479,16.5116,16.4628,16.5116,89700.0
2010-07-02 12:10:00,20.26,20.29,20.21,20.22,112400.0,16.5035,16.5279,16.4628,16.4709,112400.0
2010-07-02 12:20:00,20.22,20.26,20.2,20.26,98700.0,16.4709,16.5035,16.4546,16.5035,98700.0
2010-07-02 12:30:00,20.25,20.27,20.21,20.23,30700.0,16.4953,16.5116,16.4628,16.479,30700.0
2010-07-02 12:40:00,20.23,20.25,20.21,20.24,128500.0,16.479,16.4953,16.4628,16.4872,128500.0
2010-07-02 12:50:00,20.24,20.25,20.2,20.2,78500.0,16.4872,16.4953,16.4546,16.4546,78500.0
2010-07-02 13:00:00,20.2,20.22,20.15,20.21,514900.0,16.4546,16.4709,16.4139,16.4628,514900.0
2010-07-02 13:10:00,20.21,20.23,20.19,20.22,154500.0,16.4628,16.479,16.4465,16.4709,154500.0
2010-07-02 13:20:00,20.22,20.23,20.18,20.19,243500.0,16.4709,16.479,16.4383,16.4465,243500.0
2010-07-02 13:30:00,20.18,20.25,20.18,20.23,230800.0,16.4383,16.4953,16.4383,16.479,230800.0
2010-07-02 13:40:00,20.23,20.26,20.21,20.26,148400.0,16.479,16.5035,16.4628,16.5035,148400.0
2010-07-02 13:50:00,20.25,20.29,20.24,20.28,90100.0,16.4953,16.5279,16.4872,16.5198,90100.0
2010-07-02 14:00:00,20.27,20.3,20.24,20.26,212000.0,16.5116,16.5361,16.4872,16.5035,212000.0
2010-07-02 14:10:00,20.26,20.29,20.24,20.29,78700.0,16.5035,16.5279,16.4872,16.5279,78700.0
2010-07-02 14:20:00,20.29,20.3,20.24,20.26,126400.0,16.5279,16.5361,16.4872,16.5035,126400.0
2010-07-02 14:30:00,20.26,20.28,20.22,20.27,125800.0,16.5035,16.5198,16.4709,16.5116,125800.0
2010-07-02 14:40:00,20.27,20.28,20.25,20.26,100200.0,16.5116,16.5198,16.4953,16.5035,100200.0
2010-07-02 14:50:00,20.25,20.29,20.23,20.29,89600.0,16.4953,16.5279,16.479,16.5279,89600.0
2010-07-02 15:00:00,20.29,20.34,20.27,20.34,179000.0,16.5279,16.5686,16.5116,16.5686,179000.0
2010-07-02 15:10:00,20.34,20.34,20.31,20.32,63600.0,16.5686,16.5686,16.5442,16.5524,63600.0
2010-07-02 15:20:00,20.33,20.38,20.32,20.35,90400.0,16.5605,16.6012,16.5524,16.5768,90400.0
2010-07-02 15:30:00,20.35,20.43,20.34,20.43,253800.0,16.5768,16.642,16.5686,16.642,253800.0
2010-07-02 15:40:00,20.43,20.48,20.4,20.44,402800.0,16.642,16.6827,16.6175,16.6501,402800.0
2010-07-02 15:50:00,20.44,20.44,20.3,20.3,1210000.0,16.6501,16.6501,16.5361,16.5361,1210000.0
2010-07-06 09:30:00,20.61,20.66,20.58,20.61,782100.0,16.7886,16.8293,16.7641,16.7886,782100.0
2010-07-06 09:40:00,20.59,20.63,20.57,20.62,305000.0,16.7723,16.8049,16.756,16.7967,305000.0
2010-07-06 09:50:00,20.63,20.67,20.63,20.63,1447500.0,16.8049,16.8375,16.8049,16.8049,1447500.0
2010-07-06 10:00:00,20.62,20.74,20.58,20.73,360400.0,16.7967,16.8945,16.7641,16.8863,360400.0
2010-07-06 10:10:00,20.73,20.76,20.72,20.73,262600.0,16.8863,16.9108,16.8782,16.8863,262600.0
2010-07-06 10:20:00,20.73,20.73,20.7,20.72,67800.0,16.8863,16.8863,16.8619,16.8782,67800.0
2010-07-06 10:30:00,20.71,20.75,20.69,20.74,117700.0,16.87,16.9026,16.8538,16.8945,117700.0
2010-07-06 10:40:00,20.73,20.75,20.69,20.7,759300.0,16.8863,16.9026,16.8538,16.8619,759300.0
2010-07-06 10:50:00,20.7,20.73,20.7,20.7,532100.0,16.8619,16.8863,16.8619,16.8619,532100.0
2010-07-06 11:00:00,20.7,20.73,20.67,20.69,174200.0,16.8619,16.8863,16.8375,16.8538,174200.0
2010-07-06 11:10:00,20.7,20.7,20.66,20.66,92800.0,16.8619,16.8619,16.8293,16.8293,92800.0
2010-07-06 11:20:00,20.67,20.67,20.63,20.64,147900.0,16.8375,16.8375,16.8049,16.813,147900.0
2010-07-06 11:30:00,20.64,20.7,20.64,20.68,79400.0,16.813,16.8619,16.813,16.8456,79400.0
2010-07-06 11:40:00,20.68,20.69,20.67,20.69,42600.0,16.8456,16.8538,16.8375,16.8538,42600.0
2010-07-06 11:50:00,20.68,20.68,20.65,20.68,122900.0,16.8456,16.8456,16.8212,16.8456,122900.0
2010-07-06 12:00:00,20.67,20.69,20.67,20.69,76300.0,16.8375,16.8538,16.8375,16.8538,76300.0
2010-07-06 12:10:00,20.69,20.69,20.63,20.65,104600.0,16.8538,16.8538,16.8049,16.8212,104600.0
2010-07-06 12:20:00,20.66,20.66,20.59,20.59,79500.0,16.8293,16.8293,16.7723,16.7723,79500.0
2010-07-06 12:30:00,20.59,20.6,20.57,20.59,1210400.0,16.7723,16.7804,16.756,16.7723,1210400.0
2010-07-06 12:40:00,20.59,20.6,20.5,20.5,115600.0,16.7723,16.7804,16.699,16.699,115600.0
2010-07-06 12:50:00,20.51,20.51,20.47,20.49,235400.0,16.7071,16.7071,16.6745,16.6908,235400.0
2010-07-06 13:00:00,20.5,20.52,20.49,20.51,215400.0,16.699,16.7153,16.6908,16.7071,215400.0
2010-07-06 13:10:00,20.5,20.51,20.45,20.47,121600.0,16.699,16.7071,16.6583,16.6745,121600.0
2010-07-06 13:20:00,20.47,20.51,20.45,20.51,138100.0,16.6745,16.7071,16.6583,16.7071,138100.0
2010-07-06 13:30:00,20.5,20.51,20.46,20.46,163200.0,16.699,16.7071,16.6664,16.6664,163200.0
2010-07-06 13:40:00,20.46,20.47,20.39,20.4,331100.0,16.6664,16.6745,16.6094,16.6175,331100.0
2010-07-06 13:50:00,20.42,20.43,20.36,20.38,272500.0,16.6338,16.642,16.5849,16.6012,272500.0
2010-07-06 14:00:00,20.38,20.41,20.32,20.33,268000.0,16.6012,16.6257,16.5524,16.5605,268000.0
2010-07-06 14:10:00,20.34,20.36,20.29,20.35,266300.0,16.5686,16.5849,16.5279,16.5768,266300.0
2010-07-06 14:20:00,20.34,20.42,20.34,20.4,351000.0,16.5686,16.6338,16.5686,16.6175,351000.0
2010-07-06 14:30:00,20.4,20.44,20.4,20.43,174000.0,16.6175,16.6501,16.6175,16.642,174000.0
2010-07-06 14:40:00,20.43,20.43,20.37,20.39,343100.0,16.642,16.642,16.5931,16.6094,343100.0
2010-07-06 14:50:00,20.39,20.44,20.36,20.36,288300.0,16.6094,16.6501,16.5849,16.5849,288300.0
2010-07-06 15:00:00,20.37,20.4,20.32,20.36,382000.0,16.5931,16.6175,16.5524,16.5849,382000.0
2010-07-06 15:10:00,20.35,20.4,20.31,20.32,279400.0,16.5768,16.6175,16.5442,16.5524,279400.0
2010-07-06 15:20:00,20.32,20.36,20.28,20.34,673600.0,16.5524,16.5849,16.5198,16.5686,673600.0
2010-07-06 15:30:00,20.35,20.38,20.33,20.33,481000.0,16.5768,16.6012,16.5605,16.5605,481000.0
2010-07-06 15:40:00,20.34,20.44,20.33,20.38,525500.0,16.5686,16.6501,16.5605,16.6012,525500.0
2010-07-06 15:50:00,20.38,20.46,20.36,20.45,1291900.0,16.6012,16.6664,16.5849,16.6583,1291900.0
2010-07-07 09:30:00,20.52,20.64,20.49,20.6,169700.0,16.7153,16.813,16.6908,16.7804,169700.0
2010-07-07 09:40:00,20.6,20.62,20.55,20.57,170400.0,16.7804,16.7967,16.7397,16.756,170400.0
2010-07-07 09:50:00,20.58,20.65,20.57,20.63,94200.0,16.7641,16.8212,16.756,16.8049,94200.0
2010-07-07 10:00:00,20.64,20.71,20.63,20.68,122200.0,16.813,16.87,16.8049,16.8456,122200.0
2010-07-07 10:10:00,20.69,20.74,20.68,20.7,159000.0,16.8538,16.8945,16.8456,16.8619,159000.0
2010-07-07 10:20:00,20.7,20.71,20.67,20.68,137400.0,16.8619,16.87,16.8375,16.8456,137400.0
2010-07-07 10:30:00,20.69,20.76,20.67,20.74,151100.0,16.8538,16.9108,16.8375,16.8945,151100.0
2010-07-07 10:40:00,20.74,20.78,20.72,20.78,372800.0,16.8945,16.9271,16.8782,16.9271,372800.0
2010-07-07 10:50:00,20.79,20.83,20.78,20.82,455500.0,16.9352,16.9678,16.9271,16.9596,455500.0
2010-07-07 11:00:00,20.83,20.83,20.8,20.81,251200.0,16.9678,16.9678,16.9434,16.9515,251200.0
2010-07-07 11:10:00,20.82,20.83,20.75,20.76,544300.0,16.9596,16.9678,16.9026,16.9108,544300.0
2010-07-07 11:20:00,20.75,20.8,20.74,20.8,158800.0,16.9026,16.9434,16.8945,16.9434,158800.0
2010-07-07 11:30:00,20.8,20.85,20.79,20.83,92800.0,16.9434,16.9841,16.9352,16.9678,92800.0
2010-07-07 11:40:00,20.82,20.83,20.76,20.77,135300.0,16.9596,16.9678,16.9108,16.9189,135300.0
2010-07-07 11:50:00,20.77,20.79,20.75,20.77,93800.0,16.9189,16.9352,16.9026,16.9189,93800.0
2010-07-07 12:00:00,20.78,20.8,20.77,20.78,128600.0,16.9271,16.9434,16.9189,16.9271,128600.0
2010-07-07 12:10:00,20.78,20.81,20.77,20.78,110600.0,16.9271,16.9515,16.9189,16.9271,110600.0
2010-07-07 12:20:00,20.77,20.8,20.77,20.8,162700.0,16.9189,16.9434,16.9189,16.9434,162700.0
2010-07-07 12:30:00,20.81,20.83,20.8,20.82,111900.0,16.9515,16.9678,16.9434,16.9596,111900.0
2010-07-07 12:40:00,20.82,20.83,20.8,20.82,132900.0,16.9596,16.9678,16.9434,16.9596,132900.0
2010-07-07 12:50:00,20.81,20.84,20.8,20.8,116800.0,16.9515,16.9759,16.9434,16.9434,116800.0
2010-07-07 13:00:00,20.81,20.83,20.8,20.83,77700.0,16.9515,16.9678,16.9434,16.9678,77700.0
2010-07-07 13:10:00,20.83,20.91,20.82,20.9,275100.0,16.9678,17.033,16.9596,17.0248,275100.0
2010-07-07 13:20:00,20.9,20.93,20.88,20.92,172400.0,17.0248,17.0493,17.0085,17.0411,172400.0
2010-07-07 13:30:00,20.92,20.92,20.87,20.9,112500.0,17.0411,17.0411,17.0004,17.0248,112500.0
2010-07-07 13:40:00,20.89,20.92,20.88,20.91,124600.0,17.0167,17.0411,17.0085,17.033,124600.0
2010-07-07 13:50:00,20.91,20.93,20.89,20.91,187000.0,17.033,17.0493,17.0167,17.033,187000.0
2010-07-07 14:00:00,20.92,20.94,20.91,20.94,171100.0,17.0411,17.0574,17.033,17.0574,171100.0
2010-07-07 14:10:00,20.94,20.95,20.92,20.93,360700.0,17.0574,17.0655,17.0411,17.0493,360700.0
2010-07-07 14:20:00,20.93,20.93,20.9,20.9,134600.0,17.0493,17.0493,17.0248,17.0248,134600.0
2010-07-07 14:30:00,20.9,20.91,20.89,20.89,149700.0,17.0248,17.033,17.0167,17.0167,149700.0
2010-07-07 14:40:00,20.89,20.94,20.89,20.92,153500.0,17.0167,17.0574,17.0167,17.0411,153500.0
2010-07-07 14:50:00,20.91,20.98,20.91,20.97,199200.0,17.033,17.09,17.033,17.0818,199200.0
2010-07-07 15:00:00,20.97,20.97,20.92,20.94,224500.0,17.0818,17.0818,17.0411,17.0574,224500.0
2010-07-07 15:10:00,20.94,21.0,20.94,20.99,714900.0,17.0574,17.1063,17.0574,17.0981,714900.0
2010-07-07 15:20:00,20.99,21.03,20.98,21.02,393000.0,17.0981,17.1307,17.09,17.1226,393000.0
2010-07-07 15:30:00,21.02,21.09,21.02,21.08,477800.0,17.1226,17.1796,17.1226,17.1714,477800.0
2010-07-07 15:40:00,21.07,21.14,21.05,21.13,962500.0,17.1633,17.2203,17.147,17.2122,962500.0
2010-07-07 15:50:00,21.12,21.17,21.12,21.16,3169600.0,17.204,17.2448,17.204,17.2366,3169600.0
2010-07-08 09:30:00,21.36,21.36,21.25,21.32,419200.0,17.3995,17.3995,17.3099,17.3669,419200.0
2010-07-08 09:40:00,21.32,21.33,21.22,21.25,256900.0,17.3669,17.3751,17.2855,17.3099,256900.0
2010-07-08 09:50:00,21.25,21.26,21.21,21.25,228600.0,17.3099,17.3181,17.2773,17.3099,228600.0
2010-07-08 10:00:00,21.25,21.28,21.21,21.23,181400.0,17.3099,17.3344,17.2773,17.2936,181400.0
2010-07-08 10:10:00,21.24,21.28,21.22,21.26,293000.0,17.3018,17.3344,17.2855,17.3181,293000.0
2010-07-08 10:20:00,21.27,21.31,21.27,21.31,127000.0,17.3262,17.3588,17.3262,17.3588,127000.0
2010-07-08 10:30:00,21.31,21.31,21.25,21.27,90500.0,17.3588,17.3588,17.3099,17.3262,90500.0
2010-07-08 10:40:00,21.26,21.28,21.23,21.28,204800.0,17.3181,17.3344,17.2936,17.3344,204800.0
2010-07-08 10:50:00,21.27,21.28,21.22,21.22,56600.0,17.3262,17.3344,17.2855,17.2855,56600.0
2010-07-08 11:00:00,21.22,21.22,21.14,21.17,289900.0,17.2855,17.2855,17.2203,17.2448,289900.0
2010-07-08 11:10:00,21.17,21.18,21.13,21.17,91600.0,17.2448,17.2529,17.2122,17.2448,91600.0
2010-07-08 11:20:00,21.17,21.2,21.15,21.15,95900.0,17.2448,17.2692,17.2285,17.2285,95900.0
2010-07-08 11:30:00,21.15,21.17,21.14,21.16,88700.0,17.2285,17.2448,17.2203,17.2366,88700.0
2010-07-08 11:40:00,21.15,21.17,21.08,21.09,105000.0,17.2285,17.2448,17.1714,17.1796,105000.0
2010-07-08 11:50:00,21.09,21.1,21.05,21.09,309300.0,17.1796,17.1877,17.147,17.1796,309300.0
2010-07-08 12:00:00,21.09,21.11,21.07,21.1,444500.0,17.1796,17.1959,17.1633,17.1877,444500.0
2010-07-08 12:10:00,21.09,21.13,21.09,21.13,42100.0,17.1796,17.2122,17.1796,17.2122,42100.0
2010-07-08 12:20:00,21.14,21.16,21.12,21.15,58200.0,17.2203,17.2366,17.204,17.2285,58200.0
2010-07-08 12:30:00,21.14,21.14,21.11,21.11,39700.0,17.2203,17.2203,17.1959,17.1959,39700.0
2010-07-08 12:40:00,21.12,21.13,21.09,21.12,91900.0,17.204,17.2122,17.1796,17.204,91900.0
2010-07-08 12:50:00,21.13,21.14,21.08,21.1,103300.0,17.2122,17.2203,17.1714,17.1877,103300.0
2010-07-08 13:00:00,21.09,21.14,21.09,21.14,70800.0,17.1796,17.2203,17.1796,17.2203,70800.0
2010-07-08 13:10:00,21.14,21.17,21.13,21.17,165900.0,17.2203,17.2448,17.2122,17.2448,165900.0
2010-07-08 13:20:00,21.17,21.19,21.15,21.15,113600.0,17.2448,17.261,17.2285,17.2285,113600.0
2010-07-08 13:30:00,21.14,21.18,21.14,21.14,131900.0,17.2203,17.2529,17.2203,17.2203,131900.0
2010-07-08 13:40:00,21.15,21.18,21.14,21.18,77700.0,17.2285,17.2529,17.2203,17.2529,77700.0
2010-07-08 13:50:00,21.17,21.18,21.1,21.12,64600.0,17.2448,17.2529,17.1877,17.204,64600.0
2010-07-08 14:00:00,21.13,21.15,21.11,21.11,223900.0,17.2122,17.2285,17.1959,17.1959,223900.0
2010-07-08 14:10:00,21.1,21.1,21.04,21.06,336100.0,17.1877,17.1877,17.1389,17.1551,336100.0
2010-07-08 14:20:00,21.07,21.09,21.04,21.09,173200.0,17.1633,17.1796,17.1389,17.1796,173200.0
2010-07-08 14:30:00,21.09,21.11,21.08,21.08,71500.0,17.1796,17.1959,17.1714,17.1714,71500.0
2010-07-08 14:40:00,21.09,21.13,21.08,21.12,243600.0,17.1796,17.2122,17.1714,17.204,243600.0
2010-07-08 14:50:00,21.13,21.16,21.11,21.14,239100.0,17.2122,17.2366,17.1959,17.2203,239100.0
2010-07-08 15:00:00,21.14,21.14,21.08,21.09,374400.0,17.2203,17.2203,17.1714,17.1796,374400.0
2010-07-08 15:10:00,21.09,21.14,21.07,21.14,160100.0,17.1796,17.2203,17.1633,17.2203,160100.0
2010-07-08 15:20:00,21.14,21.21,21.14,21.21,316800.0,17.2203,17.2773,17.2203,17.2773,316800.0
2010-07-08 15:30:00,21.21,21.25,21.2,21.25,296700.0,17.2773,17.3099,17.2692,17.3099,296700.0
2010-07-08 15:40:00,21.25,21.27,21.21,21.24,391800.0,17.3099,17.3262,17.2773,17.3018,391800.0
2010-07-08 15:50:00,21.24,21.27,21.22,21.27,1241300.0,17.3018,17.3262,17.2855,17.3262,1241300.0
2010-07-09 09:30:00,21.26,21.33,21.23,21.32,157100.0,17.3181,17.3751,17.2936,17.3669,157100.0
2010-07-09 09:40:00,21.32,21.34,21.29,21.3,375500.0,17.3669,17.3832,17.3425,17.3506,375500.0
2010-07-09 09:50:00,21.29,21.32,21.26,21.3,384500.0,17.3425,17.3669,17.3181,17.3506,384500.0
2010-07-09 10:00:00,21.3,21.37,21.29,21.3,574800.0,17.3506,17.4077,17.3425,17.3506,574800.0
2010-07-09 10:10:00,21.29,21.32,21.27,21.31,63800.0,17.3425,17.3669,17.3262,17.3588,63800.0
2010-07-09 10:20:00,21.31,21.33,21.28,21.29,154900.0,17.3588,17.3751,17.3344,17.3425,154900.0
2010-07-09 10:30:00,21.29,21.34,21.27,21.33,130100.0,17.3425,17.3832,17.3262,17.3751,130100.0
2010-07-09 10:40:00,21.32,21.36,21.3,21.3,248100.0,17.3669,17.3995,17.3506,17.3506,248100.0
2010-07-09 10:50:00,21.31,21.33,21.29,21.3,138200.0,17.3588,17.3751,17.3425,17.3506,138200.0
2010-07-09 11:00:00,21.3,21.32,21.28,21.28,168300.0,17.3506,17.3669,17.3344,17.3344,168300.0
2010-07-09 11:10:00,21.27,21.29,21.25,21.28,43200.0,17.3262,17.3425,17.3099,17.3344,43200.0
2010-07-09 11:20:00,21.27,21.29,21.26,21.28,50000.0,17.3262,17.3425,17.3181,17.3344,50000.0
2010-07-09 11:30:00,21.29,21.32,21.28,21.32,61100.0,17.3425,17.3669,17.3344,17.3669,61100.0
2010-07-09 11:40:00,21.32,21.34,21.28,21.29,72700.0,17.3669,17.3832,17.3344,17.3425,72700.0
2010-07-09 11:50:00,21.29,21.29,21.26,21.27,43700.0,17.3425,17.3425,17.3181,17.3262,43700.0
2010-07-09 12:00:00,21.27,21.3,21.26,21.29,39500.0,17.3262,17.3506,17.3181,17.3425,39500.0
2010-07-09 12:10:00,21.29,21.3,21.26,21.28,60300.0,17.3425,17.3506,17.3181,17.3344,60300.0
2010-07-09 12:20:00,21.29,21.31,21.28,21.3,17600.0,17.3425,17.3588,17.3344,17.3506,17600.0
2010-07-09 12:30:00,21.3,21.3,21.25,21.27,60100.0,17.3506,17.3506,17.3099,17.3262,60100.0
2010-07-09 12:40:00,21.26,21.28,21.25,21.28,100900.0,17.3181,17.3344,17.3099,17.3344,100900.0
2010-07-09 12:50:00,21.28,21.3,21.27,21.28,74000.0,17.3344,17.3506,17.3262,17.3344,74000.0
2010-07-09 13:00:00,21.28,21.31,21.26,21.29,58100.0,17.3344,17.3588,17.3181,17.3425,58100.0
2010-07-09 13:10:00,21.3,21.3,21.27,21.28,78100.0,17.3506,17.3506,17.3262,17.3344,78100.0
2010-07-09 13:20:00,21.27,21.29,21.26,21.27,47300.0,17.3262,17.3425,17.3181,17.3262,47300.0
2010-07-09 13:30:00,21.26,21.29,21.25,21.28,46000.0,17.3181,17.3425,17.3099,17.3344,46000.0
2010-07-09 13:40:00,21.28,21.28,21.25,21.27,125900.0,17.3344,17.3344,17.3099,17.3262,125900.0
2010-07-09 13:50:00,21.27,21.3,21.26,21.3,51100.0,17.3262,17.3506,17.3181,17.3506,51100.0
2010-07-09 14:00:00,21.3,21.3,21.28,21.28,141200.0,17.3506,17.3506,17.3344,17.3344,141200.0
2010-07-09 14:10:00,21.29,21.29,21.25,21.28,226900.0,17.3425,17.3425,17.3099,17.3344,226900.0
2010-07-09 14:20:00,21.27,21.28,21.26,21.26,98600.0,17.3262,17.3344,17.3181,17.3181,98600.0
2010-07-09 14:30:00,21.26,21.29,21.26,21.26,387800.0,17.3181,17.3425,17.3181,17.3181,387800.0
2010-07-09 14:40:00,21.26,21.3,21.26,21.29,85300.0,17.3181,17.3506,17.3181,17.3425,85300.0
2010-07-09 14:50:00,21.29,21.35,21.29,21.34,174500.0,17.3425,17.3914,17.3425,17.3832,174500.0
2010-07-09 15:00:00,21.35,21.35,21.33,21.34,202100.0,17.3914,17.3914,17.3751,17.3832,202100.0
2010-07-09 15:10:00,21.33,21.37,21.33,21.35,271800.0,17.3751,17.4077,17.3751,17.3914,271800.0
2010-07-09 15:20:00,21.36,21.36,21.29,21.31,297900.0,17.3995,17.3995,17.3425,17.3588,297900.0
2010-07-09 15:30:00,21.31,21.37,21.29,21.35,276000.0,17.3588,17.4077,17.3425,17.3914,276000.0
2010-07-09 15:40:00,21.35,21.39,21.35,21.38,404400.0,17.3914,17.424,17.3914,17.4158,404400.0
2010-07-09 15:50:00,21.38,21.39,21.36,21.39,1293700.0,17.4158,17.424,17.3995,17.424,1293700.0
2010-07-12 09:30:00,21.34,21.48,21.34,21.48,280800.0,17.3832,17.4973,17.3832,17.4973,280800.0
2010-07-12 09:40:00,21.48,21.58,21.48,21.56,399800.0,17.4973,17.5787,17.4973,17.5624,399800.0
2010-07-12 09:50:00,21.56,21.56,21.52,21.55,603600.0,17.5624,17.5624,17.5299,17.5543,603600.0
2010-07-12 10:00:00,21.55,21.57,21.53,21.53,418600.0,17.5543,17.5706,17.538,17.538,418600.0
2010-07-12 10:10:00,21.53,21.54,21.51,21.54,267100.0,17.538,17.5461,17.5217,17.5461,267100.0
2010-07-12 10:20:00,21.55,21.55,21.45,21.46,177000.0,17.5543,17.5543,17.4728,17.481,177000.0
2010-07-12 10:30:00,21.45,21.48,21.45,21.47,208300.0,17.4728,17.4973,17.4728,17.4891,208300.0
2010-07-12 10:40:00,21.48,21.48,21.42,21.43,218400.0,17.4973,17.4973,17.4484,17.4565,218400.0
2010-07-12 10:50:00,21.42,21.44,21.4,21.44,173100.0,17.4484,17.4647,17.4321,17.4647,173100.0
2010-07-12 11:00:00,21.43,21.43,21.35,21.37,249300.0,17.4565,17.4565,17.3914,17.4077,249300.0
2010-07-12 11:10:00,21.36,21.42,21.35,21.4,362400.0,17.3995,17.4484,17.3914,17.4321,362400.0
2010-07-12 11:20:00,21.4,21.41,21.37,21.4,286200.0,17.4321,17.4403,17.4077,17.4321,286200.0
2010-07-12 11:30:00,21.39,21.41,21.38,21.39,68300.0,17.424,17.4403,17.4158,17.424,68300.0
2010-07-12 11:40:00,21.39,21.41,21.37,21.37,28700.0,17.424,17.4403,17.4077,17.4077,28700.0
2010-07-12 11:50:00,21.38,21.4,21.37,21.38,50300.0,17.4158,17.4321,17.4077,17.4158,50300.0
2010-07-12 12:00:00,21.38,21.44,21.38,21.44,31500.0,17.4158,17.4647,17.4158,17.4647,31500.0
2010-07-12 12:10:00,21.44,21.47,21.43,21.46,38600.0,17.4647,17.4891,17.4565,17.481,38600.0
2010-07-12 12:20:00,21.47,21.47,21.44,21.44,56900.0,17.4891,17.4891,17.4647,17.4647,56900.0
2010-07-12 12:30:00,21.43,21.48,21.42,21.48,82600.0,17.4565,17.4973,17.4484,17.4973,82600.0
2010-07-12 12:40:00,21.48,21.49,21.44,21.45,58400.0,17.4973,17.5054,17.4647,17.4728,58400.0
2010-07-12 12:50:00,21.44,21.47,21.42,21.42,134000.0,17.4647,17.4891,17.4484,17.4484,134000.0
2010-07-12 13:00:00,21.41,21.47,21.4,21.46,141700.0,17.4403,17.4891,17.4321,17.481,141700.0
2010-07-12 13:10:00,21.46,21.5,21.45,21.49,82100.0,17.481,17.5136,17.4728,17.5054,82100.0
2010-07-12 13:20:00,21.5,21.5,21.48,21.5,25100.0,17.5136,17.5136,17.4973,17.5136,25100.0
2010-07-12 13:30:00,21.5,21.52,21.5,21.51,71400.0,17.5136,17.5299,17.5136,17.5217,71400.0
2010-07-12 13:40:00,21.51,21.52,21.48,21.49,25800.0,17.5217,17.5299,17.4973,17.5054,25800.0
2010-07-12 13:50:00,21.49,21.54,21.49,21.52,52300.0,17.5054,17.5461,17.5054,17.5299,52300.0
2010-07-12 14:00:00,21.52,21.53,21.49,21.49,67200.0,17.5299,17.538,17.5054,17.5054,67200.0
2010-07-12 14:10:00,21.5,21.5,21.46,21.46,295300.0,17.5136,17.5136,17.481,17.481,295300.0
2010-07-12 14:20:00,21.47,21.48,21.45,21.48,207100.0,17.4891,17.4973,17.4728,17.4973,207100.0
2010-07-12 14:30:00,21.48,21.49,21.45,21.49,93500.0,17.4973,17.5054,17.4728,17.5054,93500.0
2010-07-12 14:40:00,21.48,21.52,21.48,21.51,138600.0,17.4973,17.5299,17.4973,17.5217,138600.0
2010-07-12 14:50:00,21.52,21.52,21.48,21.49,123400.0,17.5299,17.5299,17.4973,17.5054,123400.0
2010-07-12 15:00:00,21.49,21.5,21.44,21.45,289600.0,17.5054,17.5136,17.4647,17.4728,289600.0
2010-07-12 15:10:00,21.46,21.5,21.45,21.5,173200.0,17.481,17.5136,17.4728,17.5136,173200.0
2010-07-12 15:20:00,21.49,21.52,21.48,21.51,115500.0,17.5054,17.5299,17.4973,17.5217,115500.0
2010-07-12 15:30:00,21.52,21.53,21.49,21.51,196300.0,17.5299,17.538,17.5054,17.5217,196300.0
2010-07-12 15:40:00,21.51,21.54,21.51,21.51,289600.0,17.5217,17.5461,17.5217,17.5217,289600.0
2010-07-12 15:50:00,21.51,21.52,21.49,21.52,1464000.0,17.5217,17.5299,17.5054,17.5299,1464000.0
2010-07-13 09:30:00,21.71,21.72,21.64,21.7,510500.0,17.6846,17.6928,17.6276,17.6765,510500.0
2010-07-13 09:40:00,21.71,21.72,21.57,21.57,136500.0,17.6846,17.6928,17.5706,17.5706,136500.0
2010-07-13 09:50:00,21.56,21.63,21.56,21.63,103700.0,17.5624,17.6195,17.5624,17.6195,103700.0
2010-07-13 10:00:00,21.64,21.72,21.64,21.69,142600.0,17.6276,17.6928,17.6276,17.6683,142600.0
2010-07-13 10:10:00,21.69,21.69,21.66,21.66,59400.0,17.6683,17.6683,17.6439,17.6439,59400.0
2010-07-13 10:20:00,21.66,21.69,21.66,21.68,148200.0,17.6439,17.6683,17.6439,17.6602,148200.0
2010-07-13 10:30:00,21.68,21.68,21.61,21.65,253700.0,17.6602,17.6602,17.6032,17.6358,253700.0
2010-07-13 10:40:00,21.65,21.65,21.6,21.64,218000.0,17.6358,17.6358,17.595,17.6276,218000.0
2010-07-13 10:50:00,21.64,21.67,21.64,21.64,84000.0,17.6276,17.652,17.6276,17.6276,84000.0
2010-07-13 11:00:00,21.64,21.69,21.63,21.69,115700.0,17.6276,17.6683,17.6195,17.6683,115700.0
2010-07-13 11:10:00,21.69,21.7,21.67,21.69,90300.0,17.6683,17.6765,17.652,17.6683,90300.0
2010-07-13 11:20:00,21.68,21.7,21.67,21.7,76000.0,17.6602,17.6765,17.652,17.6765,76000.0
2010-07-13 11:30:00,21.69,21.78,21.69,21.77,345800.0,17.6683,17.7416,17.6683,17.7335,345800.0
2010-07-13 11:40:00,21.77,21.78,21.73,21.73,76800.0,17.7335,17.7416,17.7009,17.7009,76800.0
2010-07-13 11:50:00,21.74,21.75,21.71,21.73,668700.0,17.7091,17.7172,17.6846,17.7009,668700.0
2010-07-13 12:00:00,21.72,21.74,21.71,21.73,64400.0,17.6928,17.7091,17.6846,17.7009,64400.0
2010-07-13 12:10:00,21.74,21.74,21.72,21.74,493600.0,17.7091,17.7091,17.6928,17.7091,493600.0
2010-07-13 12:20:00,21.74,21.78,21.73,21.77,86200.0,17.7091,17.7416,17.7009,17.7335,86200.0
2010-07-13 12:30:00,21.77,21.8,21.77,21.78,138000.0,17.7335,17.7579,17.7335,17.7416,138000.0
2010-07-13 12:40:00,21.78,21.78,21.75,21.77,77100.0,17.7416,17.7416,17.7172,17.7335,77100.0
2010-07-13 12:50:00,21.77,21.79,21.76,21.77,65600.0,17.7335,17.7498,17.7254,17.7335,65600.0
2010-07-13 13:00:00,21.77,21.8,21.76,21.8,289200.0,17.7335,17.7579,17.7254,17.7579,289200.0
2010-07-13 13:10:00,21.79,21.8,21.73,21.74,98400.0,17.7498,17.7579,17.7009,17.7091,98400.0
2010-07-13 13:20:00,21.74,21.75,21.7,21.71,104600.0,17.7091,17.7172,17.6765,17.6846,104600.0
2010-07-13 13:30:00,21.72,21.76,21.71,21.76,271600.0,17.6928,17.7254,17.6846,17.7254,271600.0
2010-07-13 13:40:00,21.76,21.77,21.73,21.74,123800.0,17.7254,17.7335,17.7009,17.7091,123800.0
2010-07-13 13:50:00,21.74,21.74,21.7,21.72,38700.0,17.7091,17.7091,17.6765,17.6928,38700.0
2010-07-13 14:00:00,21.72,21.77,21.72,21.77,294700.0,17.6928,17.7335,17.6928,17.7335,294700.0
2010-07-13 14:10:00,21.76,21.79,21.75,21.78,189400.0,17.7254,17.7498,17.7172,17.7416,189400.0
2010-07-13 14:20:00,21.78,21.78,21.74,21.76,155500.0,17.7416,17.7416,17.7091,17.7254,155500.0
2010-07-13 14:30:00,21.76,21.8,21.76,21.8,151900.0,17.7254,17.7579,17.7254,17.7579,151900.0
2010-07-13 14:40:00,21.8,21.81,21.78,21.81,101500.0,17.7579,17.7661,17.7416,17.7661,101500.0
2010-07-13 14:50:00,21.81,21.81,21.77,21.8,223800.0,17.7661,17.7661,17.7335,17.7579,223800.0
2010-07-13 15:00:00,21.81,21.86,21.81,21.83,373800.0,17.7661,17.8068,17.7661,17.7824,373800.0
2010-07-13 15:10:00,21.83,21.86,21.82,21.85,202200.0,17.7824,17.8068,17.7742,17.7987,202200.0
2010-07-13 15:20:00,21.85,21.85,21.81,21.83,258200.0,17.7987,17.7987,17.7661,17.7824,258200.0
2010-07-13 15:30:00,21.83,21.84,21.81,21.84,489600.0,17.7824,17.7905,17.7661,17.7905,489600.0
2010-07-13 15:40:00,21.84,21.87,21.83,21.84,765000.0,17.7905,17.815,17.7824,17.7905,765000.0
2010-07-13 15:50:00,21.85,21.86,21.77,21.77,1601800.0,17.7987,17.8068,17.7335,17.7335,1601800.0
2010-07-14 09:30:00,21.86,21.99,21.84,21.95,349900.0,17.8068,17.9127,17.7905,17.8801,349900.0
2010-07-14 09:40:00,21.95,22.0,21.94,22.0,311000.0,17.8801,17.9209,17.872,17.9209,311000.0
2010-07-14 09:50:00,22.0,22.0,21.92,21.95,211400.0,17.9209,17.9209,17.8557,17.8801,211400.0
2010-07-14 10:00:00,21.95,21.96,21.88,21.95,226200.0,17.8801,17.8883,17.8231,17.8801,226200.0
2010-07-14 10:10:00,21.95,22.0,21.95,21.99,219200.0,17.8801,17.9209,17.8801,17.9127,219200.0
2010-07-14 10:20:00,21.98,22.02,21.98,21.98,149300.0,17.9046,17.9371,17.9046,17.9046,149300.0
2010-07-14 10:30:00,21.98,22.01,21.95,21.95,119300.0,17.9046,17.929,17.8801,17.8801,119300.0
2010-07-14 10:40:00,21.96,22.0,21.95,21.98,162100.0,17.8883,17.9209,17.8801,17.9046,162100.0
2010-07-14 10:50:00,21.98,21.99,21.94,21.96,169800.0,17.9046,17.9127,17.872,17.8883,169800.0
2010-07-14 11:00:00,21.96,21.98,21.94,21.96,78700.0,17.8883,17.9046,17.872,17.8883,78700.0
2010-07-14 11:10:00,21.96,22.02,21.94,22.02,122000.0,17.8883,17.9371,17.872,17.9371,122000.0
2010-07-14 11:20:00,22.02,22.03,22.0,22.01,81200.0,17.9371,17.9453,17.9209,17.929,81200.0
2010-07-14 11:30:00,22.01,22.04,22.01,22.03,93800.0,17.929,17.9534,17.929,17.9453,93800.0
2010-07-14 11:40:00,22.03,22.07,22.02,22.07,403800.0,17.9453,17.9779,17.9371,17.9779,403800.0
2010-07-14 11:50:00,22.07,22.07,22.05,22.05,192200.0,17.9779,17.9779,17.9616,17.9616,192200.0
2010-07-14 12:00:00,22.04,22.05,22.03,22.04,187600.0,17.9534,17.9616,17.9453,17.9534,187600.0
2010-07-14 12:10:00,22.05,22.05,22.02,22.03,295700.0,17.9616,17.9616,17.9371,17.9453,295700.0
2010-07-14 12:20:00,22.03,22.05,22.02,22.04,92900.0,17.9453,17.9616,17.9371,17.9534,92900.0
2010-07-14 12:30:00,22.04,22.05,22.04,22.05,36800.0,17.9534,17.9616,17.9534,17.9616,36800.0
2010-07-14 12:40:00,22.05,22.06,22.04,22.04,123000.0,17.9616,17.9697,17.9534,17.9534,123000.0
2010-07-14 12:50:00,22.04,22.05,22.0,22.01,580100.0,17.9534,17.9616,17.9209,17.929,580100.0
2010-07-14 13:00:00,22.01,22.01,21.98,21.99,150800.0,17.929,17.929,17.9046,17.9127,150800.0
2010-07-14 13:10:00,21.98,22.0,21.97,22.0,126200.0,17.9046,17.9209,17.8964,17.9209,126200.0
2010-07-14 13:20:00,22.0,22.01,21.98,21.99,326600.0,17.9209,17.929,17.9046,17.9127,326600.0
2010-07-14 13:30:00,21.98,22.0,21.98,21.98,285300.0,17.9046,17.9209,17.9046,17.9046,285300.0
2010-07-14 13:40:00,21.98,21.99,21.94,21.94,1114600.0,17.9046,17.9127,17.872,17.872,1114600.0
2010-07-14 13:50:00,21.93,21.93,21.9,21.92,52300.0,17.8638,17.8638,17.8394,17.8557,52300.0
2010-07-14 14:00:00,21.92,21.92,21.84,21.87,757900.0,17.8557,17.8557,17.7905,17.815,757900.0
2010-07-14 14:10:00,21.87,21.88,21.83,21.87,247200.0,17.815,17.8231,17.7824,17.815,247200.0
2010-07-14 14:20:00,21.88,21.88,21.81,21.84,404800.0,17.8231,17.8231,17.7661,17.7905,404800.0
2010-07-14 14:30:00,21.84,21.9,21.83,21.88,236500.0,17.7905,17.8394,17.7824,17.8231,236500.0
2010-07-14 14:40:00,21.87,21.91,21.86,21.9,371200.0,17.815,17.8475,17.8068,17.8394,371200.0
2010-07-14 14:50:00,21.9,21.93,21.88,21.92,364600.0,17.8394,17.8638,17.8231,17.8557,364600.0
2010-07-14 15:00:00,21.93,21.95,21.9,21.9,85600.0,17.8638,17.8801,17.8394,17.8394,85600.0
2010-07-14 15:10:00,21.9,21.94,21.88,21.94,170100.0,17.8394,17.872,17.8231,17.872,170100.0
2010-07-14 15:20:00,21.93,21.97,21.92,21.94,199300.0,17.8638,17.8964,17.8557,17.872,199300.0
2010-07-14 15:30:00,21.94,21.95,21.9,21.9,206900.0,17.872,17.8801,17.8394,17.8394,206900.0
2010-07-14 15:40:00,21.9,21.91,21.84,21.91,369700.0,17.8394,17.8475,17.7905,17.8475,369700.0
2010-07-14 15:50:00,21.91,21.95,21.89,21.95,2199400.0,17.8475,17.8801,17.8313,17.8801,2199400.0
2010-07-15 09:30:00,21.88,21.91,21.82,21.85,263600.0,17.8231,17.8475,17.7742,17.7987,263600.0
2010-07-15 09:40:00,21.85,21.86,21.8,21.83,176900.0,17.7987,17.8068,17.7579,17.7824,176900.0
2010-07-15 09:50:00,21.83,21.89,21.82,21.87,270100.0,17.7824,17.8313,17.7742,17.815,270100.0
2010-07-15 10:00:00,21.87,21.88,21.74,21.77,1546300.0,17.815,17.8231,17.7091,17.7335,1546300.0
2010-07-15 10:10:00,21.77,21.77,21.68,21.69,329300.0,17.7335,17.7335,17.6602,17.6683,329300.0
2010-07-15 10:20:00,21.68,21.73,21.65,21.72,400200.0,17.6602,17.7009,17.6358,17.6928,400200.0
2010-07-15 10:30:00,21.72,21.74,21.69,21.74,238500.0,17.6928,17.7091,17.6683,17.7091,238500.0
2010-07-15 10:40:00,21.74,21.76,21.71,21.75,217900.0,17.7091,17.7254,17.6846,17.7172,217900.0
2010-07-15 10:50:00,21.74,21.75,21.73,21.74,174900.0,17.7091,17.7172,17.7009,17.7091,174900.0
2010-07-15 11:00:00,21.74,21.76,21.69,21.69,104800.0,17.7091,17.7254,17.6683,17.6683,104800.0
2010-07-15 11:10:00,21.7,21.75,21.69,21.75,96200.0,17.6765,17.7172,17.6683,17.7172,96200.0
2010-07-15 11:20:00,21.75,21.79,21.75,21.78,118500.0,17.7172,17.7498,17.7172,17.7416,118500.0
2010-07-15 11:30:00,21.78,21.8,21.74,21.8,165400.0,17.7416,17.7579,17.7091,17.7579,165400.0
2010-07-15 11:40:00,21.8,21.8,21.78,21.79,33600.0,17.7579,17.7579,17.7416,17.7498,33600.0
2010-07-15 11:50:00,21.78,21.8,21.77,21.77,300600.0,17.7416,17.7579,17.7335,17.7335,300600.0
2010-07-15 12:00:00,21.77,21.78,21.75,21.75,65200.0,17.7335,17.7416,17.7172,17.7172,65200.0
2010-07-15 12:10:00,21.75,21.79,21.74,21.78,115900.0,17.7172,17.7498,17.7091,17.7416,115900.0
2010-07-15 12:20:00,21.78,21.78,21.75,21.75,41000.0,17.7416,17.7416,17.7172,17.7172,41000.0
2010-07-15 12:30:00,21.75,21.76,21.73,21.75,86200.0,17.7172,17.7254,17.7009,17.7172,86200.0
2010-07-15 12:40:00,21.75,21.76,21.73,21.76,37000.0,17.7172,17.7254,17.7009,17.7254,37000.0
2010-07-15 12:50:00,21.76,21.79,21.75,21.76,19100.0,17.7254,17.7498,17.7172,17.7254,19100.0
2010-07-15 13:00:00,21.77,21.82,21.77,21.8,92000.0,17.7335,17.7742,17.7335,17.7579,92000.0
2010-07-15 13:10:00,21.81,21.84,21.8,21.84,121100.0,17.7661,17.7905,17.7579,17.7905,121100.0
2010-07-15 13:20:00,21.85,21.87,21.85,21.85,210000.0,17.7987,17.815,17.7987,17.7987,210000.0
2010-07-15 13:30:00,21.86,21.87,21.83,21.85,256100.0,17.8068,17.815,17.7824,17.7987,256100.0
2010-07-15 13:40:00,21.85,21.88,21.84,21.87,937500.0,17.7987,17.8231,17.7905,17.815,937500.0
2010-07-15 13:50:00,21.88,21.88,21.83,21.84,129200.0,17.8231,17.8231,17.7824,17.7905,129200.0
2010-07-15 14:00:00,21.84,21.87,21.82,21.83,222300.0,17.7905,17.815,17.7742,17.7824,222300.0
2010-07-15 14:10:00,21.83,21.87,21.82,21.87,139400.0,17.7824,17.815,17.7742,17.815,139400.0
2010-07-15 14:20:00,21.87,21.9,21.85,21.9,115000.0,17.815,17.8394,17.7987,17.8394,115000.0
2010-07-15 14:30:00,21.9,21.9,21.86,21.88,122100.0,17.8394,17.8394,17.8068,17.8231,122100.0
2010-07-15 14:40:00,21.87,21.9,21.86,21.89,133600.0,17.815,17.8394,17.8068,17.8313,133600.0
2010-07-15 14:50:00,21.89,21.89,21.84,21.85,129700.0,17.8313,17.8313,17.7905,17.7987,129700.0
2010-07-15 15:00:00,21.85,21.87,21.82,21.82,309300.0,17.7987,17.815,17.7742,17.7742,309300.0
2010-07-15 15:10:00,21.82,21.82,21.77,21.79,292200.0,17.7742,17.7742,17.7335,17.7498,292200.0
2010-07-15 15:20:00,21.79,21.86,21.76,21.85,420400.0,17.7498,17.8068,17.7254,17.7987,420400.0
2010-07-15 15:30:00,21.85,21.92,21.85,21.91,837200.0,17.7987,17.8557,17.7987,17.8475,837200.0
2010-07-15 15:40:00,21.91,22.0,21.89,21.96,1031800.0,17.8475,17.9209,17.8313,17.8883,1031800.0
2010-07-15 15:50:00,21.95,22.02,21.95,21.96,1832000.0,17.8801,17.9371,17.8801,17.8883,1832000.0
2010-07-16 09:30:00,21.81,21.86,21.76,21.77,276000.0,17.7661,17.8068,17.7254,17.7335,276000.0
2010-07-16 09:40:00,21.77,21.8,21.71,21.73,255900.0,17.7335,17.7579,17.6846,17.7009,255900.0
2010-07-16 09:50:00,21.74,21.77,21.62,21.66,1013800.0,17.7091,17.7335,17.6113,17.6439,1013800.0
2010-07-16 10:00:00,21.65,21.66,21.53,21.57,758900.0,17.6358,17.6439,17.538,17.5706,758900.0
2010-07-16 10:10:00,21.57,21.61,21.57,21.61,145500.0,17.5706,17.6032,17.5706,17.6032,145500.0
2010-07-16 10:20:00,21.61,21.62,21.57,21.61,248100.0,17.6032,17.6113,17.5706,17.6032,248100.0
2010-07-16 10:30:00,21.61,21.62,21.58,21.6,133000.0,17.6032,17.6113,17.5787,17.595,133000.0
2010-07-16 10:40:00,21.59,21.64,21.58,21.61,128500.0,17.5869,17.6276,17.5787,17.6032,128500.0
2010-07-16 10:50:00,21.61,21.64,21.6,21.63,131600.0,17.6032,17.6276,17.595,17.6195,131600.0
2010-07-16 11:00:00,21.63,21.64,21.59,21.61,100000.0,17.6195,17.6276,17.5869,17.6032,100000.0
2010-07-16 11:10:00,21.61,21.62,21.59,21.59,72800.0,17.6032,17.6113,17.5869,17.5869,72800.0
2010-07-16 11:20:00,21.59,21.59,21.53,21.59,361700.0,17.5869,17.5869,17.538,17.5869,361700.0
2010-07-16 11:30:00,21.6,21.6,21.54,21.57,125200.0,17.595,17.595,17.5461,17.5706,125200.0
2010-07-16 11:40:00,21.56,21.58,21.54,21.56,140100.0,17.5624,17.5787,17.5461,17.5624,140100.0
2010-07-16 11:50:00,21.56,21.57,21.51,21.52,321700.0,17.5624,17.5706,17.5217,17.5299,321700.0
2010-07-16 12:00:00,21.52,21.53,21.5,21.53,520900.0,17.5299,17.538,17.5136,17.538,520900.0
2010-07-16 12:10:00,21.54,21.55,21.48,21.5,398300.0,17.5461,17.5543,17.4973,17.5136,398300.0
2010-07-16 12:20:00,21.5,21.52,21.49,21.52,67700.0,17.5136,17.5299,17.5054,17.5299,67700.0
2010-07-16 12:30:00,21.51,21.52,21.5,21.51,294700.0,17.5217,17.5299,17.5136,17.5217,294700.0
2010-07-16 12:40:00,21.51,21.54,21.51,21.53,104300.0,17.5217,17.5461,17.5217,17.538,104300.0
2010-07-16 12:50:00,21.53,21.54,21.49,21.49,388600.0,17.538,17.5461,17.5054,17.5054,388600.0
2010-07-16 13:00:00,21.5,21.53,21.46,21.52,222400.0,17.5136,17.538,17.481,17.5299,222400.0
2010-07-16 13:10:00,21.51,21.55,21.48,21.53,122200.0,17.5217,17.5543,17.4973,17.538,122200.0
2010-07-16 13:20:00,21.53,21.54,21.48,21.49,103900.0,17.538,17.5461,17.4973,17.5054,103900.0
2010-07-16 13:30:00,21.49,21.57,21.49,21.54,972900.0,17.5054,17.5706,17.5054,17.5461,972900.0
2010-07-16 13:40:00,21.54,21.55,21.45,21.49,319600.0,17.5461,17.5543,17.4728,17.5054,319600.0
2010-07-16 13:50:00,21.48,21.49,21.44,21.47,94100.0,17.4973,17.5054,17.4647,17.4891,94100.0
2010-07-16 14:00:00,21.47,21.49,21.46,21.49,141600.0,17.4891,17.5054,17.481,17.5054,141600.0
2010-07-16 14:10:00,21.49,21.5,21.44,21.45,235200.0,17.5054,17.5136,17.4647,17.4728,235200.0
2010-07-16 14:20:00,21.45,21.5,21.44,21.47,242200.0,17.4728,17.5136,17.4647,17.4891,242200.0
2010-07-16 14:30:00,21.47,21.5,21.45,21.47,128100.0,17.4891,17.5136,17.4728,17.4891,128100.0
2010-07-16 14:40:00,21.47,21.49,21.45,21.47,175100.0,17.4891,17.5054,17.4728,17.4891,175100.0
2010-07-16 14:50:00,21.46,21.48,21.44,21.45,232900.0,17.481,17.4973,17.4647,17.4728,232900.0
2010-07-16 15:00:00,21.46,21.49,21.45,21.45,538300.0,17.481,17.5054,17.4728,17.4728,538300.0
2010-07-16 15:10:00,21.45,21.45,21.41,21.41,358000.0,17.4728,17.4728,17.4403,17.4403,358000.0
2010-07-16 15:20:00,21.42,21.43,21.36,21.39,604000.0,17.4484,17.4565,17.3995,17.424,604000.0
2010-07-16 15:30:00,21.39,21.44,21.38,21.41,215600.0,17.424,17.4647,17.4158,17.4403,215600.0
2010-07-16 15:40:00,21.41,21.42,21.35,21.35,738700.0,17.4403,17.4484,17.3914,17.3914,738700.0
2010-07-16 15:50:00,21.36,21.41,21.35,21.36,2935000.0,17.3995,17.4403,17.3914,17.3995,2935000.0
2010-07-19 09:30:00,21.46,21.53,21.46,21.5,245400.0,17.481,17.538,17.481,17.5136,245400.0
2010-07-19 09:40:00,21.47,21.59,21.47,21.58,186700.0,17.4891,17.5869,17.4891,17.5787,186700.0
2010-07-19 09:50:00,21.58,21.59,21.52,21.53,235000.0,17.5787,17.5869,17.5299,17.538,235000.0
2010-07-19 10:00:00,21.53,21.55,21.47,21.48,200100.0,17.538,17.5543,17.4891,17.4973,200100.0
2010-07-19 10:10:00,21.47,21.5,21.45,21.48,364500.0,17.4891,17.5136,17.4728,17.4973,364500.0
2010-07-19 10:20:00,21.48,21.5,21.4,21.41,223000.0,17.4973,17.5136,17.4321,17.4403,223000.0
2010-07-19 10:30:00,21.39,21.47,21.39,21.42,87400.0,17.424,17.4891,17.424,17.4484,87400.0
2010-07-19 10:40:00,21.41,21.46,21.39,21.4,208000.0,17.4403,17.481,17.424,17.4321,208000.0
2010-07-19 10:50:00,21.39,21.42,21.35,21.41,134200.0,17.424,17.4484,17.3914,17.4403,134200.0
2010-07-19 11:00:00,21.41,21.47,21.4,21.46,160000.0,17.4403,17.4891,17.4321,17.481,160000.0
2010-07-19 11:10:00,21.45,21.48,21.44,21.48,121200.0,17.4728,17.4973,17.4647,17.4973,121200.0
2010-07-19 11:20:00,21.47,21.51,21.47,21.49,68800.0,17.4891,17.5217,17.4891,17.5054,68800.0
2010-07-19 11:30:00,21.49,21.49,21.46,21.46,63100.0,17.5054,17.5054,17.481,17.481,63100.0
2010-07-19 11:40:00,21.46,21.47,21.45,21.47,53200.0,17.481,17.4891,17.4728,17.4891,53200.0
2010-07-19 11:50:00,21.47,21.5,21.47,21.48,57700.0,17.4891,17.5136,17.4891,17.4973,57700.0
2010-07-19 12:00:00,21.49,21.5,21.43,21.44,100600.0,17.5054,17.5136,17.4565,17.4647,100600.0
2010-07-19 12:10:00,21.44,21.46,21.41,21.45,62600.0,17.4647,17.481,17.4403,17.4728,62600.0
2010-07-19 12:20:00,21.45,21.49,21.45,21.49,59500.0,17.4728,17.5054,17.4728,17.5054,59500.0
2010-07-19 12:30:00,21.48,21.49,21.46,21.48,73100.0,17.4973,17.5054,17.481,17.4973,73100.0
2010-07-19 12:40:00,21.48,21.51,21.47,21.5,52600.0,17.4973,17.5217,17.4891,17.5136,52600.0
2010-07-19 12:50:00,21.5,21.51,21.46,21.47,61900.0,17.5136,17.5217,17.481,17.4891,61900.0
2010-07-19 13:00:00,21.47,21.48,21.46,21.47,51800.0,17.4891,17.4973,17.481,17.4891,51800.0
2010-07-19 13:10:00,21.47,21.47,21.43,21.43,55000.0,17.4891,17.4891,17.4565,17.4565,55000.0
2010-07-19 13:20:00,21.43,21.44,21.42,21.42,34000.0,17.4565,17.4647,17.4484,17.4484,34000.0
2010-07-19 13:30:00,21.43,21.46,21.42,21.44,106200.0,17.4565,17.481,17.4484,17.4647,106200.0
2010-07-19 13:40:00,21.43,21.44,21.42,21.43,66500.0,17.4565,17.4647,17.4484,17.4565,66500.0
2010-07-19 13:50:00,21.43,21.46,21.42,21.44,149300.0,17.4565,17.481,17.4484,17.4647,149300.0
2010-07-19 14:00:00,21.43,21.47,21.43,21.46,115400.0,17.4565,17.4891,17.4565,17.481,115400.0
2010-07-19 14:10:00,21.47,21.52,21.47,21.52,204800.0,17.4891,17.5299,17.4891,17.5299,204800.0
2010-07-19 14:20:00,21.52,21.53,21.49,21.52,83800.0,17.5299,17.538,17.5054,17.5299,83800.0
2010-07-19 14:30:00,21.51,21.54,21.51,21.54,158700.0,17.5217,17.5461,17.5217,17.5461,158700.0
2010-07-19 14:40:00,21.53,21.59,21.53,21.59,117200.0,17.538,17.5869,17.538,17.5869,117200.0
2010-07-19 14:50:00,21.58,21.6,21.55,21.56,183400.0,17.5787,17.595,17.5543,17.5624,183400.0
2010-07-19 15:00:00,21.55,21.61,21.55,21.61,336800.0,17.5543,17.6032,17.5543,17.6032,336800.0
2010-07-19 15:10:00,21.61,21.63,21.61,21.62,172800.0,17.6032,17.6195,17.6032,17.6113,172800.0
2010-07-19 15:20:00,21.61,21.61,21.52,21.53,382300.0,17.6032,17.6032,17.5299,17.538,382300.0
2010-07-19 15:30:00,21.53,21.56,21.5,21.52,320400.0,17.538,17.5624,17.5136,17.5299,320400.0
2010-07-19 15:40:00,21.52,21.57,21.5,21.55,440500.0,17.5299,17.5706,17.5136,17.5543,440500.0
2010-07-19 15:50:00,21.56,21.59,21.53,21.59,1030300.0,17.5624,17.5869,17.538,17.5869,1030300.0
2010-07-20 09:30:00,21.2,21.22,21.11,21.14,552900.0,17.2692,17.2855,17.1959,17.2203,552900.0
2010-07-20 09:40:00,21.13,21.17,21.12,21.15,1236700.0,17.2122,17.2448,17.204,17.2285,1236700.0
2010-07-20 09:50:00,21.15,21.22,21.14,21.19,607200.0,17.2285,17.2855,17.2203,17.261,607200.0
2010-07-20 10:00:00,21.2,21.23,21.15,21.18,251500.0,17.2692,17.2936,17.2285,17.2529,251500.0
2010-07-20 10:10:00,21.18,21.23,21.15,21.23,853800.0,17.2529,17.2936,17.2285,17.2936,853800.0
2010-07-20 10:20:00,21.22,21.27,21.21,21.24,335800.0,17.2855,17.3262,17.2773,17.3018,335800.0
2010-07-20 10:30:00,21.24,21.29,21.22,21.28,188800.0,17.3018,17.3425,17.2855,17.3344,188800.0
2010-07-20 10:40:00,21.28,21.32,21.28,21.31,159800.0,17.3344,17.3669,17.3344,17.3588,159800.0
2010-07-20 10:50:00,21.31,21.33,21.28,21.3,113400.0,17.3588,17.3751,17.3344,17.3506,113400.0
2010-07-20 11:00:00,21.3,21.35,21.29,21.35,257400.0,17.3506,17.3914,17.3425,17.3914,257400.0
2010-07-20 11:10:00,21.35,21.42,21.35,21.41,182900.0,17.3914,17.4484,17.3914,17.4403,182900.0
2010-07-20 11:20:00,21.41,21.41,21.38,21.39,81500.0,17.4403,17.4403,17.4158,17.424,81500.0
2010-07-20 11:30:00,21.4,21.41,21.35,21.35,77700.0,17.4321,17.4403,17.3914,17.3914,77700.0
2010-07-20 11:40:00,21.35,21.36,21.33,21.36,207000.0,17.3914,17.3995,17.3751,17.3995,207000.0
2010-07-20 11:50:00,21.37,21.37,21.33,21.35,139900.0,17.4077,17.4077,17.3751,17.3914,139900.0
2010-07-20 12:00:00,21.34,21.39,21.34,21.38,84900.0,17.3832,17.424,17.3832,17.4158,84900.0
2010-07-20 12:10:00,21.39,21.39,21.33,21.33,121100.0,17.424,17.424,17.3751,17.3751,121100.0
2010-07-20 12:20:00,21.33,21.35,21.32,21.34,79900.0,17.3751,17.3914,17.3669,17.3832,79900.0
2010-07-20 12:30:00,21.34,21.37,21.33,21.35,240600.0,17.3832,17.4077,17.3751,17.3914,240600.0
2010-07-20 12:40:00,21.34,21.4,21.34,21.38,197000.0,17.3832,17.4321,17.3832,17.4158,197000.0
2010-07-20 12:50:00,21.39,21.41,21.38,21.41,221500.0,17.424,17.4403,17.4158,17.4403,221500.0
2010-07-20 13:00:00,21.41,21.44,21.4,21.42,302700.0,17.4403,17.4647,17.4321,17.4484,302700.0
2010-07-20 13:10:00,21.42,21.43,21.39,21.42,146100.0,17.4484,17.4565,17.424,17.4484,146100.0
2010-07-20 13:20:00,21.42,21.44,21.41,21.44,171300.0,17.4484,17.4647,17.4403,17.4647,171300.0
2010-07-20 13:30:00,21.44,21.53,21.43,21.52,925300.0,17.4647,17.538,17.4565,17.5299,925300.0
2010-07-20 13:40:00,21.52,21.52,21.5,21.52,186500.0,17.5299,17.5299,17.5136,17.5299,186500.0
2010-07-20 13:50:00,21.52,21.62,21.51,21.61,937000.0,17.5299,17.6113,17.5217,17.6032,937000.0
2010-07-20 14:00:00,21.61,21.61,21.58,21.58,135800.0,17.6032,17.6032,17.5787,17.5787,135800.0
2010-07-20 14:10:00,21.58,21.6,21.56,21.58,206800.0,17.5787,17.595,17.5624,17.5787,206800.0
2010-07-20 14:20:00,21.58,21.58,21.53,21.56,366800.0,17.5787,17.5787,17.538,17.5624,366800.0
2010-07-20 14:30:00,21.58,21.6,21.55,21.57,286300.0,17.5787,17.595,17.5543,17.5706,286300.0
2010-07-20 14:40:00,21.57,21.61,21.55,21.6,290100.0,17.5706,17.6032,17.5543,17.595,290100.0
2010-07-20 14:50:00,21.6,21.64,21.59,21.59,225900.0,17.595,17.6276,17.5869,17.5869,225900.0
2010-07-20 15:00:00,21.59,21.64,21.57,21.64,227600.0,17.5869,17.6276,17.5706,17.6276,227600.0
2010-07-20 15:10:00,21.63,21.69,21.63,21.67,194100.0,17.6195,17.6683,17.6195,17.652,194100.0
2010-07-20 15:20:00,21.65,21.72,21.65,21.68,540500.0,17.6358,17.6928,17.6358,17.6602,540500.0
2010-07-20 15:30:00,21.68,21.75,21.68,21.7,788600.0,17.6602,17.7172,17.6602,17.6765,788600.0
2010-07-20 15:40:00,21.7,21.74,21.67,21.74,540900.0,17.6765,17.7091,17.652,17.7091,540900.0
2010-07-20 15:50:00,21.74,21.75,21.69,21.74,1903000.0,17.7091,17.7172,17.6683,17.7091,1903000.0
2010-07-21 09:30:00,21.89,21.91,21.68,21.68,477300.0,17.8313,17.8475,17.6602,17.6602,477300.0
2010-07-21 09:40:00,21.68,21.7,21.6,21.64,930400.0,17.6602,17.6765,17.595,17.6276,930400.0
2010-07-21 09:50:00,21.64,21.66,21.58,21.65,429500.0,17.6276,17.6439,17.5787,17.6358,429500.0
2010-07-21 10:00:00,21.64,21.65,21.59,21.62,300900.0,17.6276,17.6358,17.5869,17.6113,300900.0
2010-07-21 10:10:00,21.63,21.69,21.63,21.67,405500.0,17.6195,17.6683,17.6195,17.652,405500.0
2010-07-21 10:20:00,21.66,21.69,21.65,21.68,325600.0,17.6439,17.6683,17.6358,17.6602,325600.0
2010-07-21 10:30:00,21.67,21.68,21.64,21.64,325200.0,17.652,17.6602,17.6276,17.6276,325200.0
2010-07-21 10:40:00,21.65,21.69,21.63,21.69,88400.0,17.6358,17.6683,17.6195,17.6683,88400.0
2010-07-21 10:50:00,21.69,21.7,21.66,21.66,151900.0,17.6683,17.6765,17.6439,17.6439,151900.0
2010-07-21 11:00:00,21.67,21.68,21.61,21.62,241300.0,17.652,17.6602,17.6032,17.6113,241300.0
2010-07-21 11:10:00,21.62,21.62,21.59,21.62,385400.0,17.6113,17.6113,17.5869,17.6113,385400.0
2010-07-21 11:20:00,21.62,21.64,21.61,21.62,87600.0,17.6113,17.6276,17.6032,17.6113,87600.0
2010-07-21 11:30:00,21.62,21.65,21.6,21.65,307600.0,17.6113,17.6358,17.595,17.6358,307600.0
2010-07-21 11:40:00,21.65,21.67,21.64,21.65,257500.0,17.6358,17.652,17.6276,17.6358,257500.0
2010-07-21 11:50:00,21.65,21.68,21.63,21.68,309400.0,17.6358,17.6602,17.6195,17.6602,309400.0
2010-07-21 12:00:00,21.68,21.71,21.68,21.69,333600.0,17.6602,17.6846,17.6602,17.6683,333600.0
2010-07-21 12:10:00,21.69,21.72,21.68,21.68,245700.0,17.6683,17.6928,17.6602,17.6602,245700.0
2010-07-21 12:20:00,21.69,21.72,21.68,21.72,69300.0,17.6683,17.6928,17.6602,17.6928,69300.0
2010-07-21 12:30:00,21.72,21.75,21.72,21.75,201300.0,17.6928,17.7172,17.6928,17.7172,201300.0
2010-07-21 12:40:00,21.75,21.76,21.71,21.73,128700.0,17.7172,17.7254,17.6846,17.7009,128700.0
2010-07-21 12:50:00,21.74,21.74,21.69,21.71,166200.0,17.7091,17.7091,17.6683,17.6846,166200.0
2010-07-21 13:00:00,21.7,21.74,21.7,21.74,43600.0,17.6765,17.7091,17.6765,17.7091,43600.0
2010-07-21 13:10:00,21.74,21.74,21.71,21.73,69300.0,17.7091,17.7091,17.6846,17.7009,69300.0
2010-07-21 13:20:00,21.72,21.73,21.71,21.73,50400.0,17.6928,17.7009,17.6846,17.7009,50400.0
2010-07-21 13:30:00,21.73,21.77,21.73,21.76,42800.0,17.7009,17.7335,17.7009,17.7254,42800.0
2010-07-21 13:40:00,21.75,21.75,21.72,21.75,90300.0,17.7172,17.7172,17.6928,17.7172,90300.0
2010-07-21 13:50:00,21.75,21.79,21.74,21.74,222200.0,17.7172,17.7498,17.7091,17.7091,222200.0
2010-07-21 14:00:00,21.73,21.75,21.63,21.63,885200.0,17.7009,17.7172,17.6195,17.6195,885200.0
2010-07-21 14:10:00,21.62,21.62,21.51,21.56,1383400.0,17.6113,17.6113,17.5217,17.5624,1383400.0
2010-07-21 14:20:00,21.56,21.57,21.52,21.55,492800.0,17.5624,17.5706,17.5299,17.5543,492800.0
2010-07-21 14:30:00,21.54,21.54,21.48,21.51,832500.0,17.5461,17.5461,17.4973,17.5217,832500.0
2010-07-21 14:40:00,21.51,21.54,21.49,21.5,283800.0,17.5217,17.5461,17.5054,17.5136,283800.0
2010-07-21 14:50:00,21.5,21.51,21.4,21.42,475800.0,17.5136,17.5217,17.4321,17.4484,475800.0
2010-07-21 15:00:00,21.42,21.48,21.39,21.48,922800.0,17.4484,17.4973,17.424,17.4973,922800.0
2010-07-21 15:10:00,21.47,21.54,21.44,21.44,721800.0,17.4891,17.5461,17.4647,17.4647,721800.0
2010-07-21 15:20:00,21.44,21.48,21.42,21.44,230400.0,17.4647,17.4973,17.4484,17.4647,230400.0
2010-07-21 15:30:00,21.45,21.48,21.43,21.45,516700.0,17.4728,17.4973,17.4565,17.4728,516700.0
2010-07-21 15:40:00,21.44,21.49,21.41,21.46,636100.0,17.4647,17.5054,17.4403,17.481,636100.0
2010-07-21 15:50:00,21.47,21.49,21.43,21.47,1731000.0,17.4891,17.5054,17.4565,17.4891,1731000.0
2010-07-22 09:30:00,21.73,21.85,21.72,21.84,779100.0,17.7009,17.7987,17.6928,17.7905,779100.0
2010-07-22 09:40:00,21.84,21.89,21.84,21.86,156800.0,17.7905,17.8313,17.7905,17.8068,156800.0
2010-07-22 09:50:00,21.86,21.87,21.83,21.84,320300.0,17.8068,17.815,17.7824,17.7905,320300.0
2010-07-22 10:00:00,21.85,22.0,21.85,21.95,434000.0,17.7987,17.9209,17.7987,17.8801,434000.0
2010-07-22 10:10:00,21.95,22.0,21.94,21.96,91600.0,17.8801,17.9209,17.872,17.8883,91600.0
2010-07-22 10:20:00,21.96,21.98,21.94,21.97,143400.0,17.8883,17.9046,17.872,17.8964,143400.0
2010-07-22 10:30:00,21.97,22.02,21.96,22.01,175900.0,17.8964,17.9371,17.8883,17.929,175900.0
2010-07-22 10:40:00,22.01,22.06,22.01,22.05,151000.0,17.929,17.9697,17.929,17.9616,151000.0
2010-07-22 10:50:00,22.05,22.08,22.03,22.04,202500.0,17.9616,17.986,17.9453,17.9534,202500.0
2010-07-22 11:00:00,22.04,22.05,22.02,22.03,77200.0,17.9534,17.9616,17.9371,17.9453,77200.0
2010-07-22 11:10:00,22.02,22.06,22.02,22.05,123200.0,17.9371,17.9697,17.9371,17.9616,123200.0
2010-07-22 11:20:00,22.05,22.08,22.04,22.07,179900.0,17.9616,17.986,17.9534,17.9779,179900.0
2010-07-22 11:30:00,22.06,22.07,21.97,21.98,92600.0,17.9697,17.9779,17.8964,17.9046,92600.0
2010-07-22 11:40:00,21.98,22.01,21.98,22.0,119800.0,17.9046,17.929,17.9046,17.9209,119800.0
2010-07-22 11:50:00,22.0,22.01,21.97,21.99,184300.0,17.9209,17.929,17.8964,17.9127,184300.0
2010-07-22 12:00:00,21.99,22.0,21.96,21.99,130400.0,17.9127,17.9209,17.8883,17.9127,130400.0
2010-07-22 12:10:00,21.99,22.01,21.98,22.0,64800.0,17.9127,17.929,17.9046,17.9209,64800.0
2010-07-22 12:20:00,22.0,22.02,21.99,22.01,250800.0,17.9209,17.9371,17.9127,17.929,250800.0
2010-07-22 12:30:00,22.01,22.01,21.99,22.0,78900.0,17.929,17.929,17.9127,17.9209,78900.0
2010-07-22 12:40:00,22.01,22.02,22.0,22.02,44500.0,17.929,17.9371,17.9209,17.9371,44500.0
2010-07-22 12:50:00,22.01,22.03,22.01,22.02,168700.0,17.929,17.9453,17.929,17.9371,168700.0
2010-07-22 13:00:00,22.02,22.04,22.02,22.02,151300.0,17.9371,17.9534,17.9371,17.9371,151300.0
2010-07-22 13:10:00,22.03,22.07,22.03,22.06,126400.0,17.9453,17.9779,17.9453,17.9697,126400.0
2010-07-22 13:20:00,22.06,22.07,22.05,22.05,64400.0,17.9697,17.9779,17.9616,17.9616,64400.0
2010-07-22 13:30:00,22.05,22.07,22.04,22.06,53400.0,17.9616,17.9779,17.9534,17.9697,53400.0
2010-07-22 13:40:00,22.06,22.06,22.03,22.04,96800.0,17.9697,17.9697,17.9453,17.9534,96800.0
2010-07-22 13:50:00,22.04,22.05,22.01,22.02,86000.0,17.9534,17.9616,17.929,17.9371,86000.0
2010-07-22 14:00:00,22.03,22.06,22.02,22.04,172200.0,17.9453,17.9697,17.9371,17.9534,172200.0
2010-07-22 14:10:00,22.04,22.08,22.03,22.04,458600.0,17.9534,17.986,17.9453,17.9534,458600.0
2010-07-22 14:20:00,22.05,22.09,22.04,22.09,96900.0,17.9616,17.9942,17.9534,17.9942,96900.0
2010-07-22 14:30:00,22.09,22.09,22.04,22.05,274700.0,17.9942,17.9942,17.9534,17.9616,274700.0
2010-07-22 14:40:00,22.05,22.06,22.02,22.06,162700.0,17.9616,17.9697,17.9371,17.9697,162700.0
2010-07-22 14:50:00,22.05,22.08,22.04,22.07,275100.0,17.9616,17.986,17.9534,17.9779,275100.0
2010-07-22 15:00:00,22.07,22.08,22.03,22.05,150100.0,17.9779,17.986,17.9453,17.9616,150100.0
2010-07-22 15:10:00,22.04,22.11,22.04,22.11,188000.0,17.9534,18.0105,17.9534,18.0105,188000.0
2010-07-22 15:20:00,22.1,22.11,22.07,22.07,601600.0,18.0023,18.0105,17.9779,17.9779,601600.0
2010-07-22 15:30:00,22.07,22.08,21.94,21.98,400900.0,17.9779,17.986,17.872,17.9046,400900.0
2010-07-22 15:40:00,21.97,22.03,21.95,22.02,1099200.0,17.8964,17.9453,17.8801,17.9371,1099200.0
2010-07-22 15:50:00,22.01,22.05,21.99,22.03,2535600.0,17.929,17.9616,17.9127,17.9453,2535600.0
2010-07-23 09:30:00,21.98,22.04,21.95,22.03,289400.0,17.9046,17.9534,17.8801,17.9453,289400.0
2010-07-23 09:40:00,22.04,22.09,22.01,22.02,185700.0,17.9534,17.9942,17.929,17.9371,185700.0
2010-07-23 09:50:00,22.02,22.02,21.92,21.92,211400.0,17.9371,17.9371,17.8557,17.8557,211400.0
2010-07-23 10:00:00,21.92,22.0,21.91,22.0,495600.0,17.8557,17.9209,17.8475,17.9209,495600.0
2010-07-23 10:10:00,21.99,22.03,21.98,22.01,350800.0,17.9127,17.9453,17.9046,17.929,350800.0
2010-07-23 10:20:00,22.02,22.06,21.99,22.05,142900.0,17.9371,17.9697,17.9127,17.9616,142900.0
2010-07-23 10:30:00,22.06,22.09,22.06,22.07,191200.0,17.9697,17.9942,17.9697,17.9779,191200.0
2010-07-23 10:40:00,22.06,22.1,22.06,22.09,189900.0,17.9697,18.0023,17.9697,17.9942,189900.0
2010-07-23 10:50:00,22.09,22.09,22.05,22.05,97600.0,17.9942,17.9942,17.9616,17.9616,97600.0
2010-07-23 11:00:00,22.05,22.07,22.05,22.05,108000.0,17.9616,17.9779,17.9616,17.9616,108000.0
2010-07-23 11:10:00,22.05,22.05,22.01,22.01,64700.0,17.9616,17.9616,17.929,17.929,64700.0
2010-07-23 11:20:00,22.01,22.03,21.99,22.03,124300.0,17.929,17.9453,17.9127,17.9453,124300.0
2010-07-23 11:30:00,22.03,22.05,22.02,22.04,164500.0,17.9453,17.9616,17.9371,17.9534,164500.0
2010-07-23 11:40:00,22.03,22.05,22.0,22.05,113800.0,17.9453,17.9616,17.9209,17.9616,113800.0
2010-07-23 11:50:00,22.05,22.08,22.03,22.05,138600.0,17.9616,17.986,17.9453,17.9616,138600.0
2010-07-23 12:00:00,22.06,22.1,21.99,22.0,641500.0,17.9697,18.0023,17.9127,17.9209,641500.0
2010-07-23 12:10:00,21.99,22.03,21.95,22.03,483800.0,17.9127,17.9453,17.8801,17.9453,483800.0
2010-07-23 12:20:00,22.03,22.03,21.99,22.0,321600.0,17.9453,17.9453,17.9127,17.9209,321600.0
2010-07-23 12:30:00,22.01,22.01,21.95,21.97,188700.0,17.929,17.929,17.8801,17.8964,188700.0
2010-07-23 12:40:00,21.97,21.97,21.91,21.94,367400.0,17.8964,17.8964,17.8475,17.872,367400.0
2010-07-23 12:50:00,21.94,22.0,21.93,22.0,142800.0,17.872,17.9209,17.8638,17.9209,142800.0
2010-07-23 13:00:00,22.01,22.01,21.96,21.98,76300.0,17.929,17.929,17.8883,17.9046,76300.0
2010-07-23 13:10:00,21.97,22.06,21.97,22.04,273500.0,17.8964,17.9697,17.8964,17.9534,273500.0
2010-07-23 13:20:00,22.05,22.13,22.03,22.13,194100.0,17.9616,18.0268,17.9453,18.0268,194100.0
2010-07-23 13:30:00,22.13,22.17,22.11,22.14,117400.0,18.0268,18.0593,18.0105,18.0349,117400.0
2010-07-23 13:40:00,22.13,22.14,22.11,22.12,82100.0,18.0268,18.0349,18.0105,18.0186,82100.0
2010-07-23 13:50:00,22.12,22.15,22.12,22.13,264900.0,18.0186,18.043,18.0186,18.0268,264900.0
2010-07-23 14:00:00,22.13,22.18,22.12,22.16,236100.0,18.0268,18.0675,18.0186,18.0512,236100.0
2010-07-23 14:10:00,22.17,22.17,22.13,22.14,63200.0,18.0593,18.0593,18.0268,18.0349,63200.0
2010-07-23 14:20:00,22.15,22.15,22.1,22.13,102600.0,18.043,18.043,18.0023,18.0268,102600.0
2010-07-23 14:30:00,22.13,22.15,22.11,22.13,71700.0,18.0268,18.043,18.0105,18.0268,71700.0
2010-07-23 14:40:00,22.12,22.17,22.12,22.17,81400.0,18.0186,18.0593,18.0186,18.0593,81400.0
2010-07-23 14:50:00,22.17,22.19,22.16,22.16,236300.0,18.0593,18.0756,18.0512,18.0512,236300.0
2010-07-23 15:00:00,22.17,22.17,22.14,22.17,253400.0,18.0593,18.0593,18.0349,18.0593,253400.0
2010-07-23 15:10:00,22.18,22.18,22.12,22.17,165600.0,18.0675,18.0675,18.0186,18.0593,165600.0
2010-07-23 15:20:00,22.16,22.18,22.14,22.14,135300.0,18.0512,18.0675,18.0349,18.0349,135300.0
2010-07-23 15:30:00,22.14,22.18,22.11,22.12,505900.0,18.0349,18.0675,18.0105,18.0186,505900.0
2010-07-23 15:40:00,22.13,22.16,22.08,22.14,588700.0,18.0268,18.0512,17.986,18.0349,588700.0
2010-07-23 15:50:00,22.15,22.18,22.14,22.18,1270900.0,18.043,18.0675,18.0349,18.0675,1270900.0
2010-07-26 09:30:00,22.19,22.2,22.11,22.13,107600.0,18.0756,18.0838,18.0105,18.0268,107600.0
2010-07-26 09:40:00,22.12,22.16,22.1,22.14,148100.0,18.0186,18.0512,18.0023,18.0349,148100.0
2010-07-26 09:50:00,22.15,22.18,22.1,22.17,202400.0,18.043,18.0675,18.0023,18.0593,202400.0
2010-07-26 10:00:00,22.17,22.25,22.17,22.22,297900.0,18.0593,18.1245,18.0593,18.1001,297900.0
2010-07-26 10:10:00,22.23,22.25,22.2,22.22,359400.0,18.1082,18.1245,18.0838,18.1001,359400.0
2010-07-26 10:20:00,22.21,22.21,22.17,22.19,103300.0,18.0919,18.0919,18.0593,18.0756,103300.0
2010-07-26 10:30:00,22.2,22.21,22.15,22.2,251800.0,18.0838,18.0919,18.043,18.0838,251800.0
2010-07-26 10:40:00,22.2,22.21,22.17,22.2,108900.0,18.0838,18.0919,18.0593,18.0838,108900.0
2010-07-26 10:50:00,22.21,22.23,22.19,22.23,68700.0,18.0919,18.1082,18.0756,18.1082,68700.0
2010-07-26 11:00:00,22.23,22.25,22.22,22.24,167300.0,18.1082,18.1245,18.1001,18.1164,167300.0
2010-07-26 11:10:00,22.24,22.3,22.24,22.29,184500.0,18.1164,18.1652,18.1164,18.1571,184500.0
2010-07-26 11:20:00,22.3,22.3,22.27,22.29,182800.0,18.1652,18.1652,18.1408,18.1571,182800.0
2010-07-26 11:30:00,22.29,22.3,22.28,22.29,130700.0,18.1571,18.1652,18.1489,18.1571,130700.0
2010-07-26 11:40:00,22.29,22.32,22.28,22.32,212000.0,18.1571,18.1815,18.1489,18.1815,212000.0
2010-07-26 11:50:00,22.31,22.32,22.28,22.29,40700.0,18.1734,18.1815,18.1489,18.1571,40700.0
2010-07-26 12:00:00,22.29,22.3,22.28,22.3,121500.0,18.1571,18.1652,18.1489,18.1652,121500.0
2010-07-26 12:10:00,22.3,22.3,22.26,22.27,104700.0,18.1652,18.1652,18.1326,18.1408,104700.0
2010-07-26 12:20:00,22.27,22.29,22.27,22.29,22800.0,18.1408,18.1571,18.1408,18.1571,22800.0
2010-07-26 12:30:00,22.29,22.29,22.25,22.27,29800.0,18.1571,18.1571,18.1245,18.1408,29800.0
2010-07-26 12:40:00,22.27,22.27,22.24,22.25,171500.0,18.1408,18.1408,18.1164,18.1245,171500.0
2010-07-26 12:50:00,22.25,22.26,22.24,22.26,81100.0,18.1245,18.1326,18.1164,18.1326,81100.0
2010-07-26 13:00:00,22.26,22.27,22.23,22.23,54000.0,18.1326,18.1408,18.1082,18.1082,54000.0
2010-07-26 13:10:00,22.24,22.25,22.24,22.25,44100.0,18.1164,18.1245,18.1164,18.1245,44100.0
2010-07-26 13:20:00,22.25,22.27,22.24,22.25,265700.0,18.1245,18.1408,18.1164,18.1245,265700.0
2010-07-26 13:30:00,22.26,22.28,22.25,22.25,121300.0,18.1326,18.1489,18.1245,18.1245,121300.0
2010-07-26 13:40:00,22.26,22.29,22.25,22.28,18900.0,18.1326,18.1571,18.1245,18.1489,18900.0
2010-07-26 13:50:00,22.28,22.29,22.26,22.28,105600.0,18.1489,18.1571,18.1326,18.1489,105600.0
2010-07-26 14:00:00,22.28,22.29,22.27,22.28,67600.0,18.1489,18.1571,18.1408,18.1489,67600.0
2010-07-26 14:10:00,22.28,22.28,22.26,22.28,53400.0,18.1489,18.1489,18.1326,18.1489,53400.0
2010-07-26 14:20:00,22.27,22.28,22.24,22.24,145500.0,18.1408,18.1489,18.1164,18.1164,145500.0
2010-07-26 14:30:00,22.25,22.25,22.21,22.21,63400.0,18.1245,18.1245,18.0919,18.0919,63400.0
2010-07-26 14:40:00,22.22,22.25,22.21,22.24,66600.0,18.1001,18.1245,18.0919,18.1164,66600.0
2010-07-26 14:50:00,22.24,22.25,22.22,22.24,54900.0,18.1164,18.1245,18.1001,18.1164,54900.0
2010-07-26 15:00:00,22.25,22.29,22.25,22.28,44500.0,18.1245,18.1571,18.1245,18.1489,44500.0
2010-07-26 15:10:00,22.28,22.29,22.25,22.27,110100.0,18.1489,18.1571,18.1245,18.1408,110100.0
2010-07-26 15:20:00,22.27,22.32,22.27,22.32,145600.0,18.1408,18.1815,18.1408,18.1815,145600.0
2010-07-26 15:30:00,22.32,22.32,22.29,22.31,149400.0,18.1815,18.1815,18.1571,18.1734,149400.0
2010-07-26 15:40:00,22.31,22.33,22.3,22.33,296300.0,18.1734,18.1897,18.1652,18.1897,296300.0
2010-07-26 15:50:00,22.32,22.34,22.31,22.33,1405200.0,18.1815,18.1978,18.1734,18.1897,1405200.0
2010-07-27 09:30:00,22.4,22.45,22.4,22.45,294500.0,18.2467,18.2874,18.2467,18.2874,294500.0
2010-07-27 09:40:00,22.45,22.45,22.38,22.38,366300.0,18.2874,18.2874,18.2304,18.2304,366300.0
2010-07-27 09:50:00,22.39,22.4,22.36,22.36,421600.0,18.2385,18.2467,18.2141,18.2141,421600.0
2010-07-27 10:00:00,22.36,22.45,22.32,22.32,932400.0,18.2141,18.2874,18.1815,18.1815,932400.0
2010-07-27 10:10:00,22.32,22.35,22.31,22.35,587700.0,18.1815,18.206,18.1734,18.206,587700.0
2010-07-27 10:20:00,22.36,22.4,22.34,22.39,304800.0,18.2141,18.2467,18.1978,18.2385,304800.0
2010-07-27 10:30:00,22.4,22.4,22.36,22.37,88500.0,18.2467,18.2467,18.2141,18.2223,88500.0
2010-07-27 10:40:00,22.37,22.38,22.35,22.37,181000.0,18.2223,18.2304,18.206,18.2223,181000.0
2010-07-27 10:50:00,22.36,22.39,22.33,22.35,93400.0,18.2141,18.2385,18.1897,18.206,93400.0
2010-07-27 11:00:00,22.35,22.36,22.31,22.32,80200.0,18.206,18.2141,18.1734,18.1815,80200.0
2010-07-27 11:10:00,22.32,22.32,22.27,22.27,139100.0,18.1815,18.1815,18.1408,18.1408,139100.0
2010-07-27 11:20:00,22.27,22.32,22.27,22.32,150600.0,18.1408,18.1815,18.1408,18.1815,150600.0
2010-07-27 11:30:00,22.31,22.35,22.31,22.35,19000.0,18.1734,18.206,18.1734,18.206,19000.0
2010-07-27 11:40:00,22.36,22.36,22.33,22.34,134000.0,18.2141,18.2141,18.1897,18.1978,134000.0
2010-07-27 11:50:00,22.34,22.37,22.33,22.37,29300.0,18.1978,18.2223,18.1897,18.2223,29300.0
2010-07-27 12:00:00,22.37,22.38,22.36,22.38,14900.0,18.2223,18.2304,18.2141,18.2304,14900.0
2010-07-27 12:10:00,22.38,22.41,22.38,22.4,232300.0,18.2304,18.2548,18.2304,18.2467,232300.0
2010-07-27 12:20:00,22.4,22.41,22.39,22.39,47900.0,18.2467,18.2548,18.2385,18.2385,47900.0
2010-07-27 12:30:00,22.39,22.39,22.37,22.38,18700.0,18.2385,18.2385,18.2223,18.2304,18700.0
2010-07-27 12:40:00,22.39,22.41,22.37,22.37,26600.0,18.2385,18.2548,18.2223,18.2223,26600.0
2010-07-27 12:50:00,22.37,22.38,22.34,22.37,30700.0,18.2223,18.2304,18.1978,18.2223,30700.0
2010-07-27 13:00:00,22.37,22.38,22.34,22.36,117400.0,18.2223,18.2304,18.1978,18.2141,117400.0
2010-07-27 13:10:00,22.37,22.38,22.35,22.36,19200.0,18.2223,18.2304,18.206,18.2141,19200.0
2010-07-27 13:20:00,22.35,22.37,22.32,22.32,184100.0,18.206,18.2223,18.1815,18.1815,184100.0
2010-07-27 13:30:00,22.32,22.33,22.32,22.33,104300.0,18.1815,18.1897,18.1815,18.1897,104300.0
2010-07-27 13:40:00,22.33,22.39,22.32,22.39,279600.0,18.1897,18.2385,18.1815,18.2385,279600.0
2010-07-27 13:50:00,22.39,22.4,22.36,22.38,134000.0,18.2385,18.2467,18.2141,18.2304,134000.0
2010-07-27 14:00:00,22.38,22.4,22.36,22.39,42200.0,18.2304,18.2467,18.2141,18.2385,42200.0
2010-07-27 14:10:00,22.39,22.43,22.36,22.43,295600.0,18.2385,18.2711,18.2141,18.2711,295600.0
2010-07-27 14:20:00,22.43,22.43,22.39,22.41,97200.0,18.2711,18.2711,18.2385,18.2548,97200.0
2010-07-27 14:30:00,22.41,22.41,22.39,22.39,71900.0,18.2548,18.2548,18.2385,18.2385,71900.0
2010-07-27 14:40:00,22.4,22.4,22.37,22.39,46000.0,18.2467,18.2467,18.2223,18.2385,46000.0
2010-07-27 14:50:00,22.39,22.39,22.34,22.37,107800.0,18.2385,18.2385,18.1978,18.2223,107800.0
2010-07-27 15:00:00,22.37,22.4,22.36,22.39,97900.0,18.2223,18.2467,18.2141,18.2385,97900.0
2010-07-27 15:10:00,22.39,22.41,22.36,22.4,129100.0,18.2385,18.2548,18.2141,18.2467,129100.0
2010-07-27 15:20:00,22.4,22.42,22.4,22.42,166400.0,18.2467,18.263,18.2467,18.263,166400.0
2010-07-27 15:30:00,22.42,22.43,22.37,22.37,187300.0,18.263,18.2711,18.2223,18.2223,187300.0
2010-07-27 15:40:00,22.37,22.39,22.35,22.37,502400.0,18.2223,18.2385,18.206,18.2223,502400.0
2010-07-27 15:50:00,22.37,22.39,22.35,22.36,590900.0,18.2223,18.2385,18.206,18.2141,590900.0
2010-07-28 09:30:00,22.35,22.41,22.32,22.37,282800.0,18.206,18.2548,18.1815,18.2223,282800.0
2010-07-28 09:40:00,22.38,22.39,22.34,22.38,89300.0,18.2304,18.2385,18.1978,18.2304,89300.0
2010-07-28 09:50:00,22.36,22.4,22.35,22.4,137900.0,18.2141,18.2467,18.206,18.2467,137900.0
2010-07-28 10:00:00,22.4,22.43,22.34,22.34,561700.0,18.2467,18.2711,18.1978,18.1978,561700.0
2010-07-28 10:10:00,22.33,22.34,22.3,22.33,269700.0,18.1897,18.1978,18.1652,18.1897,269700.0
2010-07-28 10:20:00,22.33,22.34,22.29,22.34,157100.0,18.1897,18.1978,18.1571,18.1978,157100.0
2010-07-28 10:30:00,22.34,22.34,22.29,22.32,410800.0,18.1978,18.1978,18.1571,18.1815,410800.0
2010-07-28 10:40:00,22.31,22.35,22.31,22.33,44500.0,18.1734,18.206,18.1734,18.1897,44500.0
2010-07-28 10:50:00,22.33,22.34,22.31,22.32,126500.0,18.1897,18.1978,18.1734,18.1815,126500.0
2010-07-28 11:00:00,22.32,22.33,22.27,22.28,124300.0,18.1815,18.1897,18.1408,18.1489,124300.0
2010-07-28 11:10:00,22.28,22.31,22.27,22.28,232300.0,18.1489,18.1734,18.1408,18.1489,232300.0
2010-07-28 11:20:00,22.28,22.34,22.27,22.32,187600.0,18.1489,18.1978,18.1408,18.1815,187600.0
2010-07-28 11:30:00,22.32,22.35,22.3,22.34,302800.0,18.1815,18.206,18.1652,18.1978,302800.0
2010-07-28 11:40:00,22.35,22.35,22.3,22.3,139900.0,18.206,18.206,18.1652,18.1652,139900.0
2010-07-28 11:50:00,22.3,22.31,22.29,22.3,178700.0,18.1652,18.1734,18.1571,18.1652,178700.0
2010-07-28 12:00:00,22.31,22.33,22.3,22.3,221300.0,18.1734,18.1897,18.1652,18.1652,221300.0
2010-07-28 12:10:00,22.31,22.33,22.3,22.33,56200.0,18.1734,18.1897,18.1652,18.1897,56200.0
2010-07-28 12:20:00,22.33,22.33,22.31,22.31,100300.0,18.1897,18.1897,18.1734,18.1734,100300.0
2010-07-28 12:30:00,22.31,22.32,22.3,22.31,44400.0,18.1734,18.1815,18.1652,18.1734,44400.0
2010-07-28 12:40:00,22.32,22.33,22.3,22.3,32900.0,18.1815,18.1897,18.1652,18.1652,32900.0
2010-07-28 12:50:00,22.31,22.34,22.3,22.34,84000.0,18.1734,18.1978,18.1652,18.1978,84000.0
2010-07-28 13:00:00,22.35,22.35,22.32,22.34,54600.0,18.206,18.206,18.1815,18.1978,54600.0
2010-07-28 13:10:00,22.34,22.34,22.31,22.31,66000.0,18.1978,18.1978,18.1734,18.1734,66000.0
2010-07-28 13:20:00,22.31,22.31,22.26,22.27,361200.0,18.1734,18.1734,18.1326,18.1408,361200.0
2010-07-28 13:30:00,22.27,22.28,22.25,22.26,51500.0,18.1408,18.1489,18.1245,18.1326,51500.0
2010-07-28 13:40:00,22.26,22.26,22.23,22.24,65300.0,18.1326,18.1326,18.1082,18.1164,65300.0
2010-07-28 13:50:00,22.25,22.26,22.23,22.26,655700.0,18.1245,18.1326,18.1082,18.1326,655700.0
2010-07-28 14:00:00,22.25,22.29,22.23,22.28,1657900.0,18.1245,18.1571,18.1082,18.1489,1657900.0
2010-07-28 14:10:00,22.27,22.27,22.19,22.2,222400.0,18.1408,18.1408,18.0756,18.0838,222400.0
2010-07-28 14:20:00,22.19,22.32,22.18,22.21,2667300.0,18.0756,18.1815,18.0675,18.0919,2667300.0
2010-07-28 14:30:00,22.21,22.33,22.21,22.22,366000.0,18.0919,18.1897,18.0919,18.1001,366000.0
2010-07-28 14:40:00,22.23,22.24,22.19,22.19,77200.0,18.1082,18.1164,18.0756,18.0756,77200.0
2010-07-28 14:50:00,22.2,22.23,22.19,22.2,253500.0,18.0838,18.1082,18.0756,18.0838,253500.0
2010-07-28 15:00:00,22.19,22.21,22.15,22.15,172900.0,18.0756,18.0919,18.043,18.043,172900.0
2010-07-28 15:10:00,22.15,22.16,22.13,22.16,67600.0,18.043,18.0512,18.0268,18.0512,67600.0
2010-07-28 15:20:00,22.15,22.19,22.14,22.19,247300.0,18.043,18.0756,18.0349,18.0756,247300.0
2010-07-28 15:30:00,22.18,22.22,22.18,22.19,252700.0,18.0675,18.1001,18.0675,18.0756,252700.0
2010-07-28 15:40:00,22.19,22.22,22.19,22.22,634600.0,18.0756,18.1001,18.0756,18.1001,634600.0
2010-07-28 15:50:00,22.22,22.22,22.18,22.21,1269000.0,18.1001,18.1001,18.0675,18.0919,1269000.0
2010-07-29 09:30:00,22.29,22.32,22.25,22.3,675600.0,18.1571,18.1815,18.1245,18.1652,675600.0
2010-07-29 09:40:00,22.3,22.31,22.25,22.25,312200.0,18.1652,18.1734,18.1245,18.1245,312200.0
2010-07-29 09:50:00,22.25,22.26,22.2,22.22,320900.0,18.1245,18.1326,18.0838,18.1001,320900.0
2010-07-29 10:00:00,22.22,22.22,22.16,22.19,371200.0,18.1001,18.1001,18.0512,18.0756,371200.0
2010-07-29 10:10:00,22.18,22.23,22.18,22.23,178200.0,18.0675,18.1082,18.0675,18.1082,178200.0
2010-07-29 10:20:00,22.22,22.22,22.15,22.17,397000.0,18.1001,18.1001,18.043,18.0593,397000.0
2010-07-29 10:30:00,22.16,22.2,22.13,22.16,428700.0,18.0512,18.0838,18.0268,18.0512,428700.0
2010-07-29 10:40:00,22.16,22.16,22.12,22.16,215700.0,18.0512,18.0512,18.0186,18.0512,215700.0
2010-07-29 10:50:00,22.16,22.19,22.16,22.16,77200.0,18.0512,18.0756,18.0512,18.0512,77200.0
2010-07-29 11:00:00,22.15,22.15,22.08,22.1,79100.0,18.043,18.043,17.986,18.0023,79100.0
2010-07-29 11:10:00,22.1,22.11,22.02,22.03,591600.0,18.0023,18.0105,17.9371,17.9453,591600.0
2010-07-29 11:20:00,22.03,22.03,21.97,21.98,141300.0,17.9453,17.9453,17.8964,17.9046,141300.0
2010-07-29 11:30:00,21.97,21.97,21.89,21.96,163400.0,17.8964,17.8964,17.8313,17.8883,163400.0
2010-07-29 11:40:00,21.96,21.97,21.93,21.94,85600.0,17.8883,17.8964,17.8638,17.872,85600.0
2010-07-29 11:50:00,21.94,21.97,21.89,21.92,71700.0,17.872,17.8964,17.8313,17.8557,71700.0
2010-07-29 12:00:00,21.92,21.92,21.83,21.89,222000.0,17.8557,17.8557,17.7824,17.8313,222000.0
2010-07-29 12:10:00,21.89,21.92,21.89,21.92,342600.0,17.8313,17.8557,17.8313,17.8557,342600.0
2010-07-29 12:20:00,21.92,21.92,21.88,21.91,81400.0,17.8557,17.8557,17.8231,17.8475,81400.0
2010-07-29 12:30:00,21.91,21.92,21.88,21.89,137000.0,17.8475,17.8557,17.8231,17.8313,137000.0
2010-07-29 12:40:00,21.88,21.9,21.86,21.87,116700.0,17.8231,17.8394,17.8068,17.815,116700.0
2010-07-29 12:50:00,21.86,21.93,21.86,21.93,113600.0,17.8068,17.8638,17.8068,17.8638,113600.0
2010-07-29 13:00:00,21.94,21.98,21.93,21.97,591800.0,17.872,17.9046,17.8638,17.8964,591800.0
2010-07-29 13:10:00,21.97,22.0,21.95,21.99,238500.0,17.8964,17.9209,17.8801,17.9127,238500.0
2010-07-29 13:20:00,21.98,22.0,21.97,22.0,97900.0,17.9046,17.9209,17.8964,17.9209,97900.0
2010-07-29 13:30:00,21.99,22.04,21.99,22.03,59400.0,17.9127,17.9534,17.9127,17.9453,59400.0
2010-07-29 13:40:00,22.04,22.06,22.03,22.05,102500.0,17.9534,17.9697,17.9453,17.9616,102500.0
2010-07-29 13:50:00,22.06,22.07,22.03,22.03,92800.0,17.9697,17.9779,17.9453,17.9453,92800.0
2010-07-29 14:00:00,22.03,22.05,21.99,21.99,97100.0,17.9453,17.9616,17.9127,17.9127,97100.0
2010-07-29 14:10:00,21.99,22.04,21.99,22.03,64400.0,17.9127,17.9534,17.9127,17.9453,64400.0
2010-07-29 14:20:00,22.04,22.08,22.04,22.08,53100.0,17.9534,17.986,17.9534,17.986,53100.0
2010-07-29 14:30:00,22.09,22.13,22.07,22.12,249200.0,17.9942,18.0268,17.9779,18.0186,249200.0
2010-07-29 14:40:00,22.12,22.16,22.12,22.16,483100.0,18.0186,18.0512,18.0186,18.0512,483100.0
2010-07-29 14:50:00,22.15,22.17,22.13,22.15,277000.0,18.043,18.0593,18.0268,18.043,277000.0
2010-07-29 15:00:00,22.15,22.15,22.11,22.11,96800.0,18.043,18.043,18.0105,18.0105,96800.0
2010-07-29 15:10:00,22.12,22.19,22.12,22.17,217300.0,18.0186,18.0756,18.0186,18.0593,217300.0
2010-07-29 15:20:00,22.17,22.18,22.14,22.14,224400.0,18.0593,18.0675,18.0349,18.0349,224400.0
2010-07-29 15:30:00,22.14,22.15,22.09,22.11,135500.0,18.0349,18.043,17.9942,18.0105,135500.0
2010-07-29 15:40:00,22.1,22.1,22.03,22.03,502400.0,18.0023,18.0023,17.9453,17.9453,502400.0
2010-07-29 15:50:00,22.04,22.06,22.0,22.01,1460400.0,17.9534,17.9697,17.9209,17.929,1460400.0
2010-07-30 09:30:00,21.77,21.83,21.7,21.7,309100.0,17.7335,17.7824,17.6765,17.6765,309100.0
2010-07-30 09:40:00,21.71,21.83,21.7,21.76,803600.0,17.6846,17.7824,17.6765,17.7254,803600.0
2010-07-30 09:50:00,21.76,21.84,21.72,21.81,589400.0,17.7254,17.7905,17.6928,17.7661,589400.0
2010-07-30 10:00:00,21.81,21.93,21.81,21.9,256800.0,17.7661,17.8638,17.7661,17.8394,256800.0
2010-07-30 10:10:00,21.89,21.91,21.83,21.83,122300.0,17.8313,17.8475,17.7824,17.7824,122300.0
2010-07-30 10:20:00,21.83,21.89,21.83,21.89,143300.0,17.7824,17.8313,17.7824,17.8313,143300.0
2010-07-30 10:30:00,21.89,21.94,21.89,21.93,60200.0,17.8313,17.872,17.8313,17.8638,60200.0
2010-07-30 10:40:00,21.93,22.01,21.93,22.0,74300.0,17.8638,17.929,17.8638,17.9209,74300.0
2010-07-30 10:50:00,21.99,22.0,21.93,21.95,108300.0,17.9127,17.9209,17.8638,17.8801,108300.0
2010-07-30 11:00:00,21.95,21.98,21.92,21.96,44900.0,17.8801,17.9046,17.8557,17.8883,44900.0
2010-07-30 11:10:00,21.97,21.97,21.93,21.94,73000.0,17.8964,17.8964,17.8638,17.872,73000.0
2010-07-30 11:20:00,21.93,21.94,21.89,21.91,94400.0,17.8638,17.872,17.8313,17.8475,94400.0
2010-07-30 11:30:00,21.91,21.93,21.89,21.91,124100.0,17.8475,17.8638,17.8313,17.8475,124100.0
2010-07-30 11:40:00,21.91,21.93,21.9,21.9,131700.0,17.8475,17.8638,17.8394,17.8394,131700.0
2010-07-30 11:50:00,21.91,21.95,21.9,21.95,41600.0,17.8475,17.8801,17.8394,17.8801,41600.0
2010-07-30 12:00:00,21.95,21.97,21.94,21.95,141700.0,17.8801,17.8964,17.872,17.8801,141700.0
2010-07-30 12:10:00,21.94,21.94,21.9,21.92,139800.0,17.872,17.872,17.8394,17.8557,139800.0
2010-07-30 12:20:00,21.92,21.95,21.92,21.94,57000.0,17.8557,17.8801,17.8557,17.872,57000.0
2010-07-30 12:30:00,21.93,21.94,21.91,21.92,64100.0,17.8638,17.872,17.8475,17.8557,64100.0
2010-07-30 12:40:00,21.93,21.97,21.93,21.96,62200.0,17.8638,17.8964,17.8638,17.8883,62200.0
2010-07-30 12:50:00,21.95,21.96,21.95,21.95,27500.0,17.8801,17.8883,17.8801,17.8801,27500.0
2010-07-30 13:00:00,21.95,21.96,21.94,21.95,6500.0,17.8801,17.8883,17.872,17.8801,6500.0
2010-07-30 13:10:00,21.94,21.94,21.87,21.88,179800.0,17.872,17.872,17.815,17.8231,179800.0
2010-07-30 13:20:00,21.89,21.9,21.86,21.9,188500.0,17.8313,17.8394,17.8068,17.8394,188500.0
2010-07-30 13:30:00,21.89,21.89,21.83,21.85,54400.0,17.8313,17.8313,17.7824,17.7987,54400.0
2010-07-30 13:40:00,21.85,21.87,21.84,21.86,118800.0,17.7987,17.815,17.7905,17.8068,118800.0
2010-07-30 13:50:00,21.86,21.87,21.8,21.81,339900.0,17.8068,17.815,17.7579,17.7661,339900.0
2010-07-30 14:00:00,21.81,21.84,21.8,21.83,87400.0,17.7661,17.7905,17.7579,17.7824,87400.0
2010-07-30 14:10:00,21.84,21.91,21.84,21.91,185900.0,17.7905,17.8475,17.7905,17.8475,185900.0
2010-07-30 14:20:00,21.91,21.93,21.88,21.91,144500.0,17.8475,17.8638,17.8231,17.8475,144500.0
2010-07-30 14:30:00,21.91,21.91,21.89,21.89,44300.0,17.8475,17.8475,17.8313,17.8313,44300.0
2010-07-30 14:40:00,21.89,21.92,21.88,21.89,69200.0,17.8313,17.8557,17.8231,17.8313,69200.0
2010-07-30 14:50:00,21.89,21.91,21.86,21.88,157600.0,17.8313,17.8475,17.8068,17.8231,157600.0
2010-07-30 15:00:00,21.88,21.92,21.86,21.92,147600.0,17.8231,17.8557,17.8068,17.8557,147600.0
2010-07-30 15:10:00,21.92,22.0,21.92,21.99,322500.0,17.8557,17.9209,17.8557,17.9127,322500.0
2010-07-30 15:20:00,21.99,22.03,21.98,22.01,306100.0,17.9127,17.9453,17.9046,17.929,306100.0
2010-07-30 15:30:00,22.01,22.02,21.97,21.98,355900.0,17.929,17.9371,17.8964,17.9046,355900.0
2010-07-30 15:40:00,21.98,22.02,21.97,21.97,419400.0,17.9046,17.9371,17.8964,17.8964,419400.0
2010-07-30 15:50:00,21.97,21.98,21.92,21.92,1303600.0,17.8964,17.9046,17.8557,17.8557,1303600.0
2010-08-02 09:30:00,22.18,22.19,22.11,22.14,589300.0,18.0675,18.0756,18.0105,18.0349,589300.0
2010-08-02 09:40:00,22.14,22.17,22.11,22.17,129100.0,18.0349,18.0593,18.0105,18.0593,129100.0
2010-08-02 09:50:00,22.17,22.19,22.15,22.18,103600.0,18.0593,18.0756,18.043,18.0675,103600.0
2010-08-02 10:00:00,22.19,22.31,22.19,22.26,858500.0,18.0756,18.1734,18.0756,18.1326,858500.0
2010-08-02 10:10:00,22.26,22.33,22.26,22.32,393900.0,18.1326,18.1897,18.1326,18.1815,393900.0
2010-08-02 10:20:00,22.31,22.32,22.3,22.31,238900.0,18.1734,18.1815,18.1652,18.1734,238900.0
2010-08-02 10:30:00,22.32,22.34,22.29,22.3,522200.0,18.1815,18.1978,18.1571,18.1652,522200.0
2010-08-02 10:40:00,22.29,22.32,22.28,22.3,77400.0,18.1571,18.1815,18.1489,18.1652,77400.0
2010-08-02 10:50:00,22.31,22.34,22.31,22.33,325200.0,18.1734,18.1978,18.1734,18.1897,325200.0
2010-08-02 11:00:00,22.34,22.35,22.32,22.35,388900.0,18.1978,18.206,18.1815,18.206,388900.0
2010-08-02 11:10:00,22.35,22.36,22.33,22.35,321900.0,18.206,18.2141,18.1897,18.206,321900.0
2010-08-02 11:20:00,22.34,22.37,22.33,22.35,221500.0,18.1978,18.2223,18.1897,18.206,221500.0
2010-08-02 11:30:00,22.34,22.39,22.34,22.36,218800.0,18.1978,18.2385,18.1978,18.2141,218800.0
2010-08-02 11:40:00,22.36,22.37,22.34,22.36,72100.0,18.2141,18.2223,18.1978,18.2141,72100.0
2010-08-02 11:50:00,22.36,22.37,22.34,22.37,228700.0,18.2141,18.2223,18.1978,18.2223,228700.0
2010-08-02 12:00:00,22.37,22.37,22.34,22.35,140000.0,18.2223,18.2223,18.1978,18.206,140000.0
2010-08-02 12:10:00,22.35,22.36,22.34,22.34,109900.0,18.206,18.2141,18.1978,18.1978,109900.0
2010-08-02 12:20:00,22.34,22.35,22.32,22.32,126600.0,18.1978,18.206,18.1815,18.1815,126600.0
2010-08-02 12:30:00,22.32,22.33,22.31,22.31,144100.0,18.1815,18.1897,18.1734,18.1734,144100.0
2010-08-02 12:40:00,22.32,22.32,22.29,22.29,98400.0,18.1815,18.1815,18.1571,18.1571,98400.0
2010-08-02 12:50:00,22.29,22.34,22.29,22.32,131900.0,18.1571,18.1978,18.1571,18.1815,131900.0
2010-08-02 13:00:00,22.32,22.34,22.31,22.33,88000.0,18.1815,18.1978,18.1734,18.1897,88000.0
2010-08-02 13:10:00,22.33,22.34,22.33,22.34,108500.0,18.1897,18.1978,18.1897,18.1978,108500.0
2010-08-02 13:20:00,22.34,22.36,22.34,22.34,58600.0,18.1978,18.2141,18.1978,18.1978,58600.0
2010-08-02 13:30:00,22.34,22.35,22.31,22.35,256900.0,18.1978,18.206,18.1734,18.206,256900.0
2010-08-02 13:40:00,22.35,22.37,22.35,22.35,229500.0,18.206,18.2223,18.206,18.206,229500.0
2010-08-02 13:50:00,22.34,22.36,22.33,22.35,192700.0,18.1978,18.2141,18.1897,18.206,192700.0
2010-08-02 14:00:00,22.35,22.37,22.35,22.35,211300.0,18.206,18.2223,18.206,18.206,211300.0
2010-08-02 14:10:00,22.35,22.4,22.35,22.38,245200.0,18.206,18.2467,18.206,18.2304,245200.0
2010-08-02 14:20:00,22.38,22.38,22.36,22.36,466400.0,18.2304,18.2304,18.2141,18.2141,466400.0
2010-08-02 14:30:00,22.37,22.43,22.37,22.43,251800.0,18.2223,18.2711,18.2223,18.2711,251800.0
2010-08-02 14:40:00,22.43,22.44,22.4,22.4,280600.0,18.2711,18.2793,18.2467,18.2467,280600.0
2010-08-02 14:50:00,22.4,22.42,22.4,22.41,285300.0,18.2467,18.263,18.2467,18.2548,285300.0
2010-08-02 15:00:00,22.41,22.42,22.38,22.4,227200.0,18.2548,18.263,18.2304,18.2467,227200.0
2010-08-02 15:10:00,22.4,22.42,22.39,22.42,561200.0,18.2467,18.263,18.2385,18.263,561200.0
2010-08-02 15:20:00,22.42,22.43,22.41,22.42,378100.0,18.263,18.2711,18.2548,18.263,378100.0
2010-08-02 15:30:00,22.41,22.43,22.39,22.39,664100.0,18.2548,18.2711,18.2385,18.2385,664100.0
2010-08-02 15:40:00,22.39,22.41,22.37,22.38,1161000.0,18.2385,18.2548,18.2223,18.2304,1161000.0
2010-08-02 15:50:00,22.38,22.39,22.34,22.36,3309400.0,18.2304,18.2385,18.1978,18.2141,3309400.0
2010-08-03 09:30:00,22.35,22.36,22.3,22.33,108600.0,18.206,18.2141,18.1652,18.1897,108600.0
2010-08-03 09:40:00,22.33,22.34,22.25,22.28,52800.0,18.1897,18.1978,18.1245,18.1489,52800.0
2010-08-03 09:50:00,22.28,22.28,22.24,22.27,121700.0,18.1489,18.1489,18.1164,18.1408,121700.0
2010-08-03 10:00:00,22.26,22.27,22.21,22.25,255000.0,18.1326,18.1408,18.0919,18.1245,255000.0
2010-08-03 10:10:00,22.25,22.28,22.23,22.28,45100.0,18.1245,18.1489,18.1082,18.1489,45100.0
2010-08-03 10:20:00,22.28,22.28,22.25,22.25,37200.0,18.1489,18.1489,18.1245,18.1245,37200.0
2010-08-03 10:30:00,22.25,22.28,22.24,22.26,46300.0,18.1245,18.1489,18.1164,18.1326,46300.0
2010-08-03 10:40:00,22.27,22.33,22.26,22.33,131200.0,18.1408,18.1897,18.1326,18.1897,131200.0
2010-08-03 10:50:00,22.32,22.33,22.31,22.32,20800.0,18.1815,18.1897,18.1734,18.1815,20800.0
2010-08-03 11:00:00,22.32,22.33,22.3,22.31,73300.0,18.1815,18.1897,18.1652,18.1734,73300.0
2010-08-03 11:10:00,22.31,22.33,22.3,22.32,35300.0,18.1734,18.1897,18.1652,18.1815,35300.0
2010-08-03 11:20:00,22.33,22.34,22.3,22.3,22100.0,18.1897,18.1978,18.1652,18.1652,22100.0
2010-08-03 11:30:00,22.3,22.35,22.3,22.35,81500.0,18.1652,18.206,18.1652,18.206,81500.0
2010-08-03 11:40:00,22.34,22.36,22.32,22.32,40200.0,18.1978,18.2141,18.1815,18.1815,40200.0
2010-08-03 11:50:00,22.33,22.34,22.32,22.32,72800.0,18.1897,18.1978,18.1815,18.1815,72800.0
2010-08-03 12:00:00,22.32,22.32,22.29,22.3,166300.0,18.1815,18.1815,18.1571,18.1652,166300.0
2010-08-03 12:10:00,22.29,22.3,22.25,22.26,79900.0,18.1571,18.1652,18.1245,18.1326,79900.0
2010-08-03 12:20:00,22.27,22.28,22.22,22.23,98500.0,18.1408,18.1489,18.1001,18.1082,98500.0
2010-08-03 12:30:00,22.23,22.26,22.22,22.25,68600.0,18.1082,18.1326,18.1001,18.1245,68600.0
2010-08-03 12:40:00,22.26,22.26,22.24,22.24,27500.0,18.1326,18.1326,18.1164,18.1164,27500.0
2010-08-03 12:50:00,22.24,22.27,22.23,22.25,67500.0,18.1164,18.1408,18.1082,18.1245,67500.0
2010-08-03 13:00:00,22.24,22.24,22.22,22.22,149100.0,18.1164,18.1164,18.1001,18.1001,149100.0
2010-08-03 13:10:00,22.22,22.25,22.22,22.25,55100.0,18.1001,18.1245,18.1001,18.1245,55100.0
2010-08-03 13:20:00,22.24,22.27,22.24,22.26,78200.0,18.1164,18.1408,18.1164,18.1326,78200.0
2010-08-03 13:30:00,22.26,22.28,22.25,22.27,34600.0,18.1326,18.1489,18.1245,18.1408,34600.0
2010-08-03 13:40:00,22.27,22.27,22.26,22.26,15000.0,18.1408,18.1408,18.1326,18.1326,15000.0
2010-08-03 13:50:00,22.25,22.28,22.25,22.26,44800.0,18.1245,18.1489,18.1245,18.1326,44800.0
2010-08-03 14:00:00,22.26,22.28,22.25,22.26,80100.0,18.1326,18.1489,18.1245,18.1326,80100.0
2010-08-03 14:10:00,22.27,22.29,22.27,22.29,77900.0,18.1408,18.1571,18.1408,18.1571,77900.0
2010-08-03 14:20:00,22.29,22.29,22.27,22.29,104000.0,18.1571,18.1571,18.1408,18.1571,104000.0
2010-08-03 14:30:00,22.3,22.3,22.27,22.28,83100.0,18.1652,18.1652,18.1408,18.1489,83100.0
2010-08-03 14:40:00,22.27,22.28,22.26,22.27,52000.0,18.1408,18.1489,18.1326,18.1408,52000.0
2010-08-03 14:50:00,22.27,22.29,22.25,22.28,54100.0,18.1408,18.1571,18.1245,18.1489,54100.0
2010-08-03 15:00:00,22.28,22.28,22.26,22.27,93500.0,18.1489,18.1489,18.1326,18.1408,93500.0
2010-08-03 15:10:00,22.27,22.3,22.26,22.26,60900.0,18.1408,18.1652,18.1326,18.1326,60900.0
2010-08-03 15:20:00,22.26,22.26,22.24,22.25,230600.0,18.1326,18.1326,18.1164,18.1245,230600.0
2010-08-03 15:30:00,22.25,22.27,22.24,22.26,277600.0,18.1245,18.1408,18.1164,18.1326,277600.0
2010-08-03 15:40:00,22.25,22.27,22.21,22.24,652700.0,18.1245,18.1408,18.0919,18.1164,652700.0
2010-08-03 15:50:00,22.25,22.28,22.25,22.28,1210400.0,18.1245,18.1489,18.1245,18.1489,1210400.0
2010-08-04 09:30:00,22.33,22.36,22.31,22.34,1048700.0,18.1897,18.2141,18.1734,18.1978,1048700.0
2010-08-04 09:40:00,22.34,22.39,22.32,22.36,225300.0,18.1978,18.2385,18.1815,18.2141,225300.0
2010-08-04 09:50:00,22.36,22.36,22.31,22.32,131700.0,18.2141,18.2141,18.1734,18.1815,131700.0
2010-08-04 10:00:00,22.33,22.39,22.31,22.33,1097400.0,18.1897,18.2385,18.1734,18.1897,1097400.0
2010-08-04 10:10:00,22.32,22.32,22.18,22.18,748700.0,18.1815,18.1815,18.0675,18.0675,748700.0
2010-08-04 10:20:00,22.18,22.24,22.17,22.21,931100.0,18.0675,18.1164,18.0593,18.0919,931100.0
2010-08-04 10:30:00,22.22,22.24,22.19,22.2,423500.0,18.1001,18.1164,18.0756,18.0838,423500.0
2010-08-04 10:40:00,22.2,22.28,22.2,22.27,247000.0,18.0838,18.1489,18.0838,18.1408,247000.0
2010-08-04 10:50:00,22.26,22.27,22.25,22.26,205200.0,18.1326,18.1408,18.1245,18.1326,205200.0
2010-08-04 11:00:00,22.26,22.31,22.26,22.3,712400.0,18.1326,18.1734,18.1326,18.1652,712400.0
2010-08-04 11:10:00,22.3,22.32,22.3,22.31,352600.0,18.1652,18.1815,18.1652,18.1734,352600.0
2010-08-04 11:20:00,22.31,22.35,22.3,22.34,329000.0,18.1734,18.206,18.1652,18.1978,329000.0
2010-08-04 11:30:00,22.34,22.35,22.33,22.33,73300.0,18.1978,18.206,18.1897,18.1897,73300.0
2010-08-04 11:40:00,22.34,22.34,22.31,22.34,143800.0,18.1978,18.1978,18.1734,18.1978,143800.0
2010-08-04 11:50:00,22.34,22.36,22.32,22.32,147000.0,18.1978,18.2141,18.1815,18.1815,147000.0
2010-08-04 12:00:00,22.32,22.34,22.32,22.34,43300.0,18.1815,18.1978,18.1815,18.1978,43300.0
2010-08-04 12:10:00,22.35,22.36,22.34,22.36,24300.0,18.206,18.2141,18.1978,18.2141,24300.0
2010-08-04 12:20:00,22.36,22.39,22.36,22.37,129600.0,18.2141,18.2385,18.2141,18.2223,129600.0
2010-08-04 12:30:00,22.37,22.41,22.37,22.4,681600.0,18.2223,18.2548,18.2223,18.2467,681600.0
2010-08-04 12:40:00,22.39,22.4,22.37,22.38,54300.0,18.2385,18.2467,18.2223,18.2304,54300.0
2010-08-04 12:50:00,22.38,22.38,22.37,22.37,32900.0,18.2304,18.2304,18.2223,18.2223,32900.0
2010-08-04 13:00:00,22.37,22.38,22.33,22.34,30100.0,18.2223,18.2304,18.1897,18.1978,30100.0
2010-08-04 13:10:00,22.33,22.34,22.31,22.32,162600.0,18.1897,18.1978,18.1734,18.1815,162600.0
2010-08-04 13:20:00,22.32,22.33,22.29,22.31,111200.0,18.1815,18.1897,18.1571,18.1734,111200.0
2010-08-04 13:30:00,22.31,22.35,22.3,22.34,94500.0,18.1734,18.206,18.1652,18.1978,94500.0
2010-08-04 13:40:00,22.34,22.35,22.33,22.34,17600.0,18.1978,18.206,18.1897,18.1978,17600.0
2010-08-04 13:50:00,22.35,22.36,22.32,22.33,161000.0,18.206,18.2141,18.1815,18.1897,161000.0
2010-08-04 14:00:00,22.33,22.39,22.33,22.37,67500.0,18.1897,18.2385,18.1897,18.2223,67500.0
2010-08-04 14:10:00,22.38,22.39,22.37,22.38,30200.0,18.2304,18.2385,18.2223,18.2304,30200.0
2010-08-04 14:20:00,22.37,22.38,22.35,22.37,80700.0,18.2223,18.2304,18.206,18.2223,80700.0
2010-08-04 14:30:00,22.37,22.39,22.36,22.36,100500.0,18.2223,18.2385,18.2141,18.2141,100500.0
2010-08-04 14:40:00,22.36,22.41,22.36,22.4,69600.0,18.2141,18.2548,18.2141,18.2467,69600.0
2010-08-04 14:50:00,22.41,22.41,22.38,22.4,42400.0,18.2548,18.2548,18.2304,18.2467,42400.0
2010-08-04 15:00:00,22.39,22.4,22.37,22.39,271200.0,18.2385,18.2467,18.2223,18.2385,271200.0
2010-08-04 15:10:00,22.39,22.42,22.38,22.42,376600.0,18.2385,18.263,18.2304,18.263,376600.0
2010-08-04 15:20:00,22.41,22.44,22.41,22.42,441900.0,18.2548,18.2793,18.2548,18.263,441900.0
2010-08-04 15:30:00,22.43,22.44,22.42,22.44,600400.0,18.2711,18.2793,18.263,18.2793,600400.0
2010-08-04 15:40:00,22.43,22.45,22.42,22.44,786800.0,18.2711,18.2874,18.263,18.2793,786800.0
2010-08-04 15:50:00,22.45,22.45,22.41,22.42,1829500.0,18.2874,18.2874,18.2548,18.263,1829500.0
2010-08-05 09:30:00,22.29,22.36,22.28,22.34,111700.0,18.1571,18.2141,18.1489,18.1978,111700.0
2010-08-05 09:40:00,22.34,22.36,22.33,22.35,66900.0,18.1978,18.2141,18.1897,18.206,66900.0
2010-08-05 09:50:00,22.35,22.37,22.33,22.33,74600.0,18.206,18.2223,18.1897,18.1897,74600.0
2010-08-05 10:00:00,22.33,22.37,22.3,22.31,124800.0,18.1897,18.2223,18.1652,18.1734,124800.0
2010-08-05 10:10:00,22.32,22.34,22.3,22.3,97600.0,18.1815,18.1978,18.1652,18.1652,97600.0
2010-08-05 10:20:00,22.3,22.36,22.3,22.35,67600.0,18.1652,18.2141,18.1652,18.206,67600.0
2010-08-05 10:30:00,22.36,22.36,22.31,22.33,138600.0,18.2141,18.2141,18.1734,18.1897,138600.0
2010-08-05 10:40:00,22.33,22.33,22.29,22.31,31200.0,18.1897,18.1897,18.1571,18.1734,31200.0
2010-08-05 10:50:00,22.32,22.32,22.24,22.25,47700.0,18.1815,18.1815,18.1164,18.1245,47700.0
2010-08-05 11:00:00,22.24,22.25,22.2,22.24,129400.0,18.1164,18.1245,18.0838,18.1164,129400.0
2010-08-05 11:10:00,22.23,22.27,22.23,22.27,40800.0,18.1082,18.1408,18.1082,18.1408,40800.0
2010-08-05 11:20:00,22.26,22.28,22.26,22.27,45700.0,18.1326,18.1489,18.1326,18.1408,45700.0
2010-08-05 11:30:00,22.28,22.28,22.24,22.27,389400.0,18.1489,18.1489,18.1164,18.1408,389400.0
2010-08-05 11:40:00,22.27,22.31,22.27,22.29,137500.0,18.1408,18.1734,18.1408,18.1571,137500.0
2010-08-05 11:50:00,22.3,22.32,22.28,22.28,108000.0,18.1652,18.1815,18.1489,18.1489,108000.0
2010-08-05 12:00:00,22.28,22.31,22.27,22.29,85200.0,18.1489,18.1734,18.1408,18.1571,85200.0
2010-08-05 12:10:00,22.3,22.33,22.29,22.31,187900.0,18.1652,18.1897,18.1571,18.1734,187900.0
2010-08-05 12:20:00,22.3,22.32,22.29,22.29,84000.0,18.1652,18.1815,18.1571,18.1571,84000.0
2010-08-05 12:30:00,22.3,22.31,22.28,22.31,170000.0,18.1652,18.1734,18.1489,18.1734,170000.0
2010-08-05 12:40:00,22.31,22.31,22.29,22.3,71300.0,18.1734,18.1734,18.1571,18.1652,71300.0
2010-08-05 12:50:00,22.31,22.31,22.29,22.3,60600.0,18.1734,18.1734,18.1571,18.1652,60600.0
2010-08-05 13:00:00,22.29,22.3,22.28,22.28,99100.0,18.1571,18.1652,18.1489,18.1489,99100.0
2010-08-05 13:10:00,22.29,22.29,22.26,22.28,78800.0,18.1571,18.1571,18.1326,18.1489,78800.0
2010-08-05 13:20:00,22.27,22.31,22.27,22.31,69400.0,18.1408,18.1734,18.1408,18.1734,69400.0
2010-08-05 13:30:00,22.31,22.34,22.3,22.34,155100.0,18.1734,18.1978,18.1652,18.1978,155100.0
2010-08-05 13:40:00,22.34,22.34,22.33,22.33,67200.0,18.1978,18.1978,18.1897,18.1897,67200.0
2010-08-05 13:50:00,22.34,22.37,22.33,22.36,110700.0,18.1978,18.2223,18.1897,18.2141,110700.0
2010-08-05 14:00:00,22.36,22.37,22.34,22.35,94700.0,18.2141,18.2223,18.1978,18.206,94700.0
2010-08-05 14:10:00,22.35,22.37,22.34,22.35,88600.0,18.206,18.2223,18.1978,18.206,88600.0
2010-08-05 14:20:00,22.35,22.37,22.34,22.35,159100.0,18.206,18.2223,18.1978,18.206,159100.0
2010-08-05 14:30:00,22.35,22.36,22.33,22.35,146500.0,18.206,18.2141,18.1897,18.206,146500.0
2010-08-05 14:40:00,22.35,22.36,22.34,22.35,178900.0,18.206,18.2141,18.1978,18.206,178900.0
2010-08-05 14:50:00,22.35,22.36,22.33,22.34,82600.0,18.206,18.2141,18.1897,18.1978,82600.0
2010-08-05 15:00:00,22.35,22.38,22.34,22.37,85300.0,18.206,18.2304,18.1978,18.2223,85300.0
2010-08-05 15:10:00,22.36,22.38,22.35,22.36,71400.0,18.2141,18.2304,18.206,18.2141,71400.0
2010-08-05 15:20:00,22.37,22.38,22.34,22.34,101600.0,18.2223,18.2304,18.1978,18.1978,101600.0
2010-08-05 15:30:00,22.34,22.35,22.32,22.34,129700.0,18.1978,18.206,18.1815,18.1978,129700.0
2010-08-05 15:40:00,22.34,22.35,22.31,22.32,247000.0,18.1978,18.206,18.1734,18.1815,247000.0
2010-08-05 15:50:00,22.32,22.35,22.31,22.34,672400.0,18.1815,18.206,18.1734,18.1978,672400.0
2010-08-06 09:30:00,22.13,22.22,22.11,22.19,130500.0,18.0268,18.1001,18.0105,18.0756,130500.0
2010-08-06 09:40:00,22.19,22.26,22.19,22.23,151500.0,18.0756,18.1326,18.0756,18.1082,151500.0
2010-08-06 09:50:00,22.23,22.31,22.22,22.3,338000.0,18.1082,18.1734,18.1001,18.1652,338000.0
2010-08-06 10:00:00,22.3,22.31,22.23,22.24,194200.0,18.1652,18.1734,18.1082,18.1164,194200.0
2010-08-06 10:10:00,22.24,22.27,22.21,22.25,2250300.0,18.1164,18.1408,18.0919,18.1245,2250300.0
2010-08-06 10:20:00,22.25,22.25,22.22,22.23,132000.0,18.1245,18.1245,18.1001,18.1082,132000.0
2010-08-06 10:30:00,22.24,22.25,22.2,22.2,527300.0,18.1164,18.1245,18.0838,18.0838,527300.0
2010-08-06 10:40:00,22.2,22.2,22.05,22.08,1000700.0,18.0838,18.0838,17.9616,17.986,1000700.0
2010-08-06 10:50:00,22.08,22.2,22.0,22.01,254700.0,17.986,18.0838,17.9209,17.929,254700.0
2010-08-06 11:00:00,22.01,22.04,21.98,22.01,193200.0,17.929,17.9534,17.9046,17.929,193200.0
2010-08-06 11:10:00,22.0,22.06,22.0,22.02,65400.0,17.9209,17.9697,17.9209,17.9371,65400.0
2010-08-06 11:20:00,22.02,22.07,22.02,22.05,95900.0,17.9371,17.9779,17.9371,17.9616,95900.0
2010-08-06 11:30:00,22.05,22.08,22.03,22.07,166400.0,17.9616,17.986,17.9453,17.9779,166400.0
2010-08-06 11:40:00,22.08,22.08,22.06,22.07,210800.0,17.986,17.986,17.9697,17.9779,210800.0
2010-08-06 11:50:00,22.08,22.09,22.06,22.06,116400.0,17.986,17.9942,17.9697,17.9697,116400.0
2010-08-06 12:00:00,22.06,22.06,22.04,22.05,77900.0,17.9697,17.9697,17.9534,17.9616,77900.0
2010-08-06 12:10:00,22.05,22.05,22.03,22.03,43900.0,17.9616,17.9616,17.9453,17.9453,43900.0
2010-08-06 12:20:00,22.03,22.05,22.01,22.01,157100.0,17.9453,17.9616,17.929,17.929,157100.0
2010-08-06 12:30:00,22.01,22.04,22.01,22.04,87900.0,17.929,17.9534,17.929,17.9534,87900.0
2010-08-06 12:40:00,22.04,22.07,22.04,22.06,36400.0,17.9534,17.9779,17.9534,17.9697,36400.0
2010-08-06 12:50:00,22.06,22.07,22.04,22.04,40400.0,17.9697,17.9779,17.9534,17.9534,40400.0
2010-08-06 13:00:00,22.06,22.08,22.04,22.04,77900.0,17.9697,17.986,17.9534,17.9534,77900.0
2010-08-06 13:10:00,22.04,22.04,22.02,22.04,54300.0,17.9534,17.9534,17.9371,17.9534,54300.0
2010-08-06 13:20:00,22.04,22.05,22.03,22.04,101500.0,17.9534,17.9616,17.9453,17.9534,101500.0
2010-08-06 13:30:00,22.04,22.05,22.02,22.03,98400.0,17.9534,17.9616,17.9371,17.9453,98400.0
2010-08-06 13:40:00,22.04,22.08,22.03,22.07,116600.0,17.9534,17.986,17.9453,17.9779,116600.0
2010-08-06 13:50:00,22.07,22.07,22.05,22.05,67700.0,17.9779,17.9779,17.9616,17.9616,67700.0
2010-08-06 14:00:00,22.05,22.07,22.02,22.06,95100.0,17.9616,17.9779,17.9371,17.9697,95100.0
2010-08-06 14:10:00,22.06,22.07,22.03,22.04,315700.0,17.9697,17.9779,17.9453,17.9534,315700.0
2010-08-06 14:20:00,22.05,22.07,22.04,22.06,72600.0,17.9616,17.9779,17.9534,17.9697,72600.0
2010-08-06 14:30:00,22.07,22.09,22.06,22.07,156700.0,17.9779,17.9942,17.9697,17.9779,156700.0
2010-08-06 14:40:00,22.07,22.15,22.07,22.14,170100.0,17.9779,18.043,17.9779,18.0349,170100.0
2010-08-06 14:50:00,22.14,22.19,22.13,22.18,339100.0,18.0349,18.0756,18.0268,18.0675,339100.0
2010-08-06 15:00:00,22.18,22.2,22.16,22.19,655700.0,18.0675,18.0838,18.0512,18.0756,655700.0
2010-08-06 15:10:00,22.19,22.21,22.16,22.2,158700.0,18.0756,18.0919,18.0512,18.0838,158700.0
2010-08-06 15:20:00,22.2,22.25,22.19,22.21,152900.0,18.0838,18.1245,18.0756,18.0919,152900.0
2010-08-06 15:30:00,22.22,22.24,22.2,22.23,219700.0,18.1001,18.1164,18.0838,18.1082,219700.0
2010-08-06 15:40:00,22.23,22.28,22.21,22.28,422200.0,18.1082,18.1489,18.0919,18.1489,422200.0
2010-08-06 15:50:00,22.28,22.29,22.23,22.28,1125800.0,18.1489,18.1571,18.1082,18.1489,1125800.0
2010-08-09 09:30:00,22.34,22.37,22.3,22.35,178600.0,18.1978,18.2223,18.1652,18.206,178600.0
2010-08-09 09:40:00,22.35,22.35,22.26,22.27,142800.0,18.206,18.206,18.1326,18.1408,142800.0
2010-08-09 09:50:00,22.28,22.29,22.25,22.29,590200.0,18.1489,18.1571,18.1245,18.1571,590200.0
2010-08-09 10:00:00,22.29,22.34,22.28,22.33,223700.0,18.1571,18.1978,18.1489,18.1897,223700.0
2010-08-09 10:10:00,22.34,22.37,22.34,22.36,411300.0,18.1978,18.2223,18.1978,18.2141,411300.0
2010-08-09 10:20:00,22.35,22.35,22.31,22.32,73700.0,18.206,18.206,18.1734,18.1815,73700.0
2010-08-09 10:30:00,22.32,22.35,22.32,22.33,74400.0,18.1815,18.206,18.1815,18.1897,74400.0
2010-08-09 10:40:00,22.34,22.35,22.32,22.33,84000.0,18.1978,18.206,18.1815,18.1897,84000.0
2010-08-09 10:50:00,22.33,22.36,22.31,22.35,45500.0,18.1897,18.2141,18.1734,18.206,45500.0
2010-08-09 11:00:00,22.35,22.36,22.34,22.36,33400.0,18.206,18.2141,18.1978,18.2141,33400.0
2010-08-09 11:10:00,22.35,22.38,22.35,22.37,83300.0,18.206,18.2304,18.206,18.2223,83300.0
2010-08-09 11:20:00,22.38,22.39,22.36,22.37,72600.0,18.2304,18.2385,18.2141,18.2223,72600.0
2010-08-09 11:30:00,22.37,22.4,22.37,22.4,144900.0,18.2223,18.2467,18.2223,18.2467,144900.0
2010-08-09 11:40:00,22.39,22.41,22.39,22.4,1457600.0,18.2385,18.2548,18.2385,18.2467,1457600.0
2010-08-09 11:50:00,22.4,22.4,22.37,22.37,341900.0,18.2467,18.2467,18.2223,18.2223,341900.0
2010-08-09 12:00:00,22.37,22.4,22.37,22.39,155600.0,18.2223,18.2467,18.2223,18.2385,155600.0
2010-08-09 12:10:00,22.4,22.4,22.39,22.39,1587600.0,18.2467,18.2467,18.2385,18.2385,1587600.0
2010-08-09 12:20:00,22.39,22.39,22.38,22.38,466000.0,18.2385,18.2385,18.2304,18.2304,466000.0
2010-08-09 12:30:00,22.38,22.38,22.37,22.37,140500.0,18.2304,18.2304,18.2223,18.2223,140500.0
2010-08-09 12:40:00,22.37,22.4,22.37,22.39,136600.0,18.2223,18.2467,18.2223,18.2385,136600.0
2010-08-09 12:50:00,22.39,22.4,22.38,22.4,23100.0,18.2385,18.2467,18.2304,18.2467,23100.0
2010-08-09 13:00:00,22.4,22.4,22.38,22.39,128200.0,18.2467,18.2467,18.2304,18.2385,128200.0
2010-08-09 13:10:00,22.39,22.41,22.38,22.41,99700.0,18.2385,18.2548,18.2304,18.2548,99700.0
2010-08-09 13:20:00,22.41,22.41,22.38,22.38,39500.0,18.2548,18.2548,18.2304,18.2304,39500.0
2010-08-09 13:30:00,22.39,22.39,22.37,22.39,54500.0,18.2385,18.2385,18.2223,18.2385,54500.0
2010-08-09 13:40:00,22.38,22.4,22.37,22.39,103400.0,18.2304,18.2467,18.2223,18.2385,103400.0
2010-08-09 13:50:00,22.38,22.41,22.38,22.39,48600.0,18.2304,18.2548,18.2304,18.2385,48600.0
2010-08-09 14:00:00,22.39,22.4,22.39,22.4,47300.0,18.2385,18.2467,18.2385,18.2467,47300.0
2010-08-09 14:10:00,22.41,22.41,22.39,22.4,20800.0,18.2548,18.2548,18.2385,18.2467,20800.0
2010-08-09 14:20:00,22.4,22.4,22.39,22.4,13900.0,18.2467,18.2467,18.2385,18.2467,13900.0
2010-08-09 14:30:00,22.4,22.44,22.4,22.41,120700.0,18.2467,18.2793,18.2467,18.2548,120700.0
2010-08-09 14:40:00,22.42,22.46,22.42,22.45,111400.0,18.263,18.2956,18.263,18.2874,111400.0
2010-08-09 14:50:00,22.46,22.47,22.45,22.47,56000.0,18.2956,18.3037,18.2874,18.3037,56000.0
2010-08-09 15:00:00,22.46,22.47,22.42,22.43,136900.0,18.2956,18.3037,18.263,18.2711,136900.0
2010-08-09 15:10:00,22.43,22.44,22.41,22.43,47400.0,18.2711,18.2793,18.2548,18.2711,47400.0
2010-08-09 15:20:00,22.42,22.44,22.42,22.43,103200.0,18.263,18.2793,18.263,18.2711,103200.0
2010-08-09 15:30:00,22.43,22.45,22.42,22.45,315000.0,18.2711,18.2874,18.263,18.2874,315000.0
2010-08-09 15:40:00,22.45,22.46,22.44,22.45,164300.0,18.2874,18.2956,18.2793,18.2874,164300.0
2010-08-09 15:50:00,22.46,22.46,22.41,22.41,2209900.0,18.2956,18.2956,18.2548,18.2548,2209900.0
2010-08-10 09:30:00,22.22,22.25,22.16,22.18,212100.0,18.1001,18.1245,18.0512,18.0675,212100.0
2010-08-10 09:40:00,22.16,22.16,22.09,22.11,142900.0,18.0512,18.0512,17.9942,18.0105,142900.0
2010-08-10 09:50:00,22.1,22.13,22.06,22.12,84900.0,18.0023,18.0268,17.9697,18.0186,84900.0
2010-08-10 10:00:00,22.11,22.15,22.1,22.15,732900.0,18.0105,18.043,18.0023,18.043,732900.0
2010-08-10 10:10:00,22.16,22.16,22.13,22.16,47900.0,18.0512,18.0512,18.0268,18.0512,47900.0
2010-08-10 10:20:00,22.16,22.17,22.14,22.16,338100.0,18.0512,18.0593,18.0349,18.0512,338100.0
2010-08-10 10:30:00,22.16,22.16,22.12,22.12,63500.0,18.0512,18.0512,18.0186,18.0186,63500.0
2010-08-10 10:40:00,22.12,22.14,22.11,22.11,60500.0,18.0186,18.0349,18.0105,18.0105,60500.0
2010-08-10 10:50:00,22.11,22.11,22.09,22.1,66400.0,18.0105,18.0105,17.9942,18.0023,66400.0
2010-08-10 11:00:00,22.11,22.13,22.1,22.12,334400.0,18.0105,18.0268,18.0023,18.0186,334400.0
2010-08-10 11:10:00,22.12,22.14,22.12,22.14,60300.0,18.0186,18.0349,18.0186,18.0349,60300.0
2010-08-10 11:20:00,22.14,22.16,22.13,22.16,310800.0,18.0349,18.0512,18.0268,18.0512,310800.0
2010-08-10 11:30:00,22.15,22.19,22.15,22.18,72500.0,18.043,18.0756,18.043,18.0675,72500.0
2010-08-10 11:40:00,22.18,22.18,22.16,22.17,242500.0,18.0675,18.0675,18.0512,18.0593,242500.0
2010-08-10 11:50:00,22.16,22.18,22.16,22.17,81000.0,18.0512,18.0675,18.0512,18.0593,81000.0
2010-08-10 12:00:00,22.17,22.17,22.14,22.15,108100.0,18.0593,18.0593,18.0349,18.043,108100.0
2010-08-10 12:10:00,22.15,22.17,22.15,22.17,89200.0,18.043,18.0593,18.043,18.0593,89200.0
2010-08-10 12:20:00,22.16,22.17,22.16,22.16,32900.0,18.0512,18.0593,18.0512,18.0512,32900.0
2010-08-10 12:30:00,22.16,22.17,22.13,22.13,156700.0,18.0512,18.0593,18.0268,18.0268,156700.0
2010-08-10 12:40:00,22.14,22.14,22.13,22.13,400100.0,18.0349,18.0349,18.0268,18.0268,400100.0
2010-08-10 12:50:00,22.13,22.13,22.11,22.12,105200.0,18.0268,18.0268,18.0105,18.0186,105200.0
2010-08-10 13:00:00,22.12,22.12,22.1,22.1,77700.0,18.0186,18.0186,18.0023,18.0023,77700.0
2010-08-10 13:10:00,22.1,22.1,22.07,22.08,45200.0,18.0023,18.0023,17.9779,17.986,45200.0
2010-08-10 13:20:00,22.07,22.08,22.05,22.05,141300.0,17.9779,17.986,17.9616,17.9616,141300.0
2010-08-10 13:30:00,22.05,22.08,22.04,22.07,183000.0,17.9616,17.986,17.9534,17.9779,183000.0
2010-08-10 13:40:00,22.06,22.09,22.06,22.06,74700.0,17.9697,17.9942,17.9697,17.9697,74700.0
2010-08-10 13:50:00,22.07,22.08,22.06,22.08,112100.0,17.9779,17.986,17.9697,17.986,112100.0
2010-08-10 14:00:00,22.08,22.12,22.08,22.1,140500.0,17.986,18.0186,17.986,18.0023,140500.0
2010-08-10 14:10:00,22.1,22.24,22.07,22.16,911100.0,18.0023,18.1164,17.9779,18.0512,911100.0
2010-08-10 14:20:00,22.16,22.22,22.12,22.19,455700.0,18.0512,18.1001,18.0186,18.0756,455700.0
2010-08-10 14:30:00,22.2,22.29,22.2,22.28,531700.0,18.0838,18.1571,18.0838,18.1489,531700.0
2010-08-10 14:40:00,22.29,22.32,22.27,22.29,372500.0,18.1571,18.1815,18.1408,18.1571,372500.0
2010-08-10 14:50:00,22.29,22.29,22.24,22.25,169600.0,18.1571,18.1571,18.1164,18.1245,169600.0
2010-08-10 15:00:00,22.25,22.29,22.25,22.29,240200.0,18.1245,18.1571,18.1245,18.1571,240200.0
2010-08-10 15:10:00,22.29,22.29,22.18,22.19,703200.0,18.1571,18.1571,18.0675,18.0756,703200.0
2010-08-10 15:20:00,22.19,22.24,22.18,22.24,409100.0,18.0756,18.1164,18.0675,18.1164,409100.0
2010-08-10 15:30:00,22.24,22.26,22.2,22.25,181100.0,18.1164,18.1326,18.0838,18.1245,181100.0
2010-08-10 15:40:00,22.25,22.27,22.23,22.24,611800.0,18.1245,18.1408,18.1082,18.1164,611800.0
2010-08-10 15:50:00,22.24,22.24,22.18,22.21,1439100.0,18.1164,18.1164,18.0675,18.0919,1439100.0
2010-08-11 09:30:00,21.85,21.87,21.69,21.76,403800.0,17.7987,17.815,17.6683,17.7254,403800.0
2010-08-11 09:40:00,21.76,21.76,21.7,21.74,171300.0,17.7254,17.7254,17.6765,17.7091,171300.0
2010-08-11 09:50:00,21.73,21.75,21.71,21.74,390800.0,17.7009,17.7172,17.6846,17.7091,390800.0
2010-08-11 10:00:00,21.74,21.8,21.74,21.8,452900.0,17.7091,17.7579,17.7091,17.7579,452900.0
2010-08-11 10:10:00,21.79,21.8,21.73,21.74,133200.0,17.7498,17.7579,17.7009,17.7091,133200.0
2010-08-11 10:20:00,21.74,21.79,21.73,21.78,164300.0,17.7091,17.7498,17.7009,17.7416,164300.0
2010-08-11 10:30:00,21.78,21.78,21.74,21.77,166200.0,17.7416,17.7416,17.7091,17.7335,166200.0
2010-08-11 10:40:00,21.77,21.77,21.71,21.72,166200.0,17.7335,17.7335,17.6846,17.6928,166200.0
2010-08-11 10:50:00,21.71,21.74,21.69,21.69,157900.0,17.6846,17.7091,17.6683,17.6683,157900.0
2010-08-11 11:00:00,21.69,21.7,21.67,21.68,290300.0,17.6683,17.6765,17.652,17.6602,290300.0
2010-08-11 11:10:00,21.67,21.68,21.63,21.63,343400.0,17.652,17.6602,17.6195,17.6195,343400.0
2010-08-11 11:20:00,21.64,21.67,21.62,21.65,252200.0,17.6276,17.652,17.6113,17.6358,252200.0
2010-08-11 11:30:00,21.65,21.69,21.65,21.68,106800.0,17.6358,17.6683,17.6358,17.6602,106800.0
2010-08-11 11:40:00,21.69,21.7,21.67,21.68,71000.0,17.6683,17.6765,17.652,17.6602,71000.0
2010-08-11 11:50:00,21.69,21.69,21.67,21.67,54900.0,17.6683,17.6683,17.652,17.652,54900.0
2010-08-11 12:00:00,21.67,21.68,21.65,21.68,147700.0,17.652,17.6602,17.6358,17.6602,147700.0
2010-08-11 12:10:00,21.68,21.69,21.66,21.66,38200.0,17.6602,17.6683,17.6439,17.6439,38200.0
2010-08-11 12:20:00,21.66,21.67,21.65,21.65,81000.0,17.6439,17.652,17.6358,17.6358,81000.0
2010-08-11 12:30:00,21.66,21.67,21.63,21.63,2836600.0,17.6439,17.652,17.6195,17.6195,2836600.0
2010-08-11 12:40:00,21.63,21.63,21.6,21.6,455400.0,17.6195,17.6195,17.595,17.595,455400.0
2010-08-11 12:50:00,21.61,21.61,21.59,21.6,193100.0,17.6032,17.6032,17.5869,17.595,193100.0
2010-08-11 13:00:00,21.59,21.66,21.59,21.65,182600.0,17.5869,17.6439,17.5869,17.6358,182600.0
2010-08-11 13:10:00,21.65,21.67,21.64,21.66,28300.0,17.6358,17.652,17.6276,17.6439,28300.0
2010-08-11 13:20:00,21.66,21.67,21.65,21.67,50700.0,17.6439,17.652,17.6358,17.652,50700.0
2010-08-11 13:30:00,21.67,21.68,21.65,21.65,399700.0,17.652,17.6602,17.6358,17.6358,399700.0
2010-08-11 13:40:00,21.65,21.67,21.64,21.66,115000.0,17.6358,17.652,17.6276,17.6439,115000.0
2010-08-11 13:50:00,21.66,21.67,21.63,21.64,91900.0,17.6439,17.652,17.6195,17.6276,91900.0
2010-08-11 14:00:00,21.64,21.67,21.64,21.67,88100.0,17.6276,17.652,17.6276,17.652,88100.0
2010-08-11 14:10:00,21.67,21.69,21.66,21.67,880000.0,17.652,17.6683,17.6439,17.652,880000.0
2010-08-11 14:20:00,21.68,21.72,21.68,21.72,533400.0,17.6602,17.6928,17.6602,17.6928,533400.0
2010-08-11 14:30:00,21.71,21.71,21.65,21.65,1546000.0,17.6846,17.6846,17.6358,17.6358,1546000.0
2010-08-11 14:40:00,21.68,21.68,21.64,21.67,195400.0,17.6602,17.6602,17.6276,17.652,195400.0
2010-08-11 14:50:00,21.66,21.67,21.62,21.65,159100.0,17.6439,17.652,17.6113,17.6358,159100.0
2010-08-11 15:00:00,21.65,21.68,21.64,21.67,203000.0,17.6358,17.6602,17.6276,17.652,203000.0
2010-08-11 15:10:00,21.67,21.68,21.64,21.64,231700.0,17.652,17.6602,17.6276,17.6276,231700.0
2010-08-11 15:20:00,21.65,21.68,21.64,21.67,225700.0,17.6358,17.6602,17.6276,17.652,225700.0
2010-08-11 15:30:00,21.67,21.73,21.66,21.7,1258600.0,17.652,17.7009,17.6439,17.6765,1258600.0
2010-08-11 15:40:00,21.71,21.71,21.65,21.67,911900.0,17.6846,17.6846,17.6358,17.652,911900.0
2010-08-11 15:50:00,21.67,21.7,21.63,21.67,2618600.0,17.652,17.6765,17.6195,17.652,2618600.0
2010-08-12 09:30:00,21.24,21.29,21.14,21.28,996700.0,17.3018,17.3425,17.2203,17.3344,996700.0
2010-08-12 09:40:00,21.29,21.34,21.28,21.32,795400.0,17.3425,17.3832,17.3344,17.3669,795400.0
2010-08-12 09:50:00,21.32,21.35,21.29,21.34,623700.0,17.3669,17.3914,17.3425,17.3832,623700.0
2010-08-12 10:00:00,21.34,21.42,21.33,21.41,573700.0,17.3832,17.4484,17.3751,17.4403,573700.0
2010-08-12 10:10:00,21.41,21.43,21.33,21.34,977800.0,17.4403,17.4565,17.3751,17.3832,977800.0
2010-08-12 10:20:00,21.34,21.38,21.32,21.32,641300.0,17.3832,17.4158,17.3669,17.3669,641300.0
2010-08-12 10:30:00,21.33,21.39,21.32,21.39,288500.0,17.3751,17.424,17.3669,17.424,288500.0
2010-08-12 10:40:00,21.38,21.45,21.38,21.42,156300.0,17.4158,17.4728,17.4158,17.4484,156300.0
2010-08-12 10:50:00,21.42,21.46,21.41,21.42,149000.0,17.4484,17.481,17.4403,17.4484,149000.0
2010-08-12 11:00:00,21.41,21.43,21.38,21.39,309500.0,17.4403,17.4565,17.4158,17.424,309500.0
2010-08-12 11:10:00,21.39,21.42,21.37,21.42,142300.0,17.424,17.4484,17.4077,17.4484,142300.0
2010-08-12 11:20:00,21.41,21.45,21.41,21.44,102300.0,17.4403,17.4728,17.4403,17.4647,102300.0
2010-08-12 11:30:00,21.44,21.45,21.4,21.41,154100.0,17.4647,17.4728,17.4321,17.4403,154100.0
2010-08-12 11:40:00,21.41,21.41,21.39,21.39,108000.0,17.4403,17.4403,17.424,17.424,108000.0
2010-08-12 11:50:00,21.39,21.42,21.39,21.41,82000.0,17.424,17.4484,17.424,17.4403,82000.0
2010-08-12 12:00:00,21.41,21.41,21.36,21.38,37200.0,17.4403,17.4403,17.3995,17.4158,37200.0
2010-08-12 12:10:00,21.37,21.41,21.36,21.4,41400.0,17.4077,17.4403,17.3995,17.4321,41400.0
2010-08-12 12:20:00,21.4,21.4,21.37,21.37,365200.0,17.4321,17.4321,17.4077,17.4077,365200.0
2010-08-12 12:30:00,21.37,21.4,21.37,21.39,28700.0,17.4077,17.4321,17.4077,17.424,28700.0
2010-08-12 12:40:00,21.39,21.39,21.38,21.39,46900.0,17.424,17.424,17.4158,17.424,46900.0
2010-08-12 12:50:00,21.39,21.42,21.39,21.42,33500.0,17.424,17.4484,17.424,17.4484,33500.0
2010-08-12 13:00:00,21.42,21.43,21.38,21.38,91300.0,17.4484,17.4565,17.4158,17.4158,91300.0
2010-08-12 13:10:00,21.38,21.4,21.38,21.4,129300.0,17.4158,17.4321,17.4158,17.4321,129300.0
2010-08-12 13:20:00,21.4,21.41,21.35,21.36,112300.0,17.4321,17.4403,17.3914,17.3995,112300.0
2010-08-12 13:30:00,21.37,21.37,21.34,21.36,149300.0,17.4077,17.4077,17.3832,17.3995,149300.0
2010-08-12 13:40:00,21.37,21.37,21.31,21.31,281600.0,17.4077,17.4077,17.3588,17.3588,281600.0
2010-08-12 13:50:00,21.32,21.33,21.29,21.32,198500.0,17.3669,17.3751,17.3425,17.3669,198500.0
2010-08-12 14:00:00,21.32,21.34,21.3,21.33,318900.0,17.3669,17.3832,17.3506,17.3751,318900.0
2010-08-12 14:10:00,21.34,21.35,21.33,21.33,76900.0,17.3832,17.3914,17.3751,17.3751,76900.0
2010-08-12 14:20:00,21.33,21.34,21.3,21.33,124300.0,17.3751,17.3832,17.3506,17.3751,124300.0
2010-08-12 14:30:00,21.33,21.34,21.28,21.31,221000.0,17.3751,17.3832,17.3344,17.3588,221000.0
2010-08-12 14:40:00,21.31,21.33,21.3,21.32,284800.0,17.3588,17.3751,17.3506,17.3669,284800.0
2010-08-12 14:50:00,21.32,21.37,21.32,21.35,190200.0,17.3669,17.4077,17.3669,17.3914,190200.0
2010-08-12 15:00:00,21.35,21.4,21.35,21.39,305900.0,17.3914,17.4321,17.3914,17.424,305900.0
2010-08-12 15:10:00,21.4,21.42,21.37,21.37,255500.0,17.4321,17.4484,17.4077,17.4077,255500.0
2010-08-12 15:20:00,21.37,21.4,21.36,21.39,586600.0,17.4077,17.4321,17.3995,17.424,586600.0
2010-08-12 15:30:00,21.38,21.44,21.38,21.4,219600.0,17.4158,17.4647,17.4158,17.4321,219600.0
2010-08-12 15:40:00,21.41,21.41,21.32,21.37,828800.0,17.4403,17.4403,17.3669,17.4077,828800.0
2010-08-12 15:50:00,21.37,21.4,21.36,21.37,2290700.0,17.4077,17.4321,17.3995,17.4077,2290700.0
2010-08-13 09:30:00,21.29,21.4,21.28,21.35,172100.0,17.3425,17.4321,17.3344,17.3914,172100.0
2010-08-13 09:40:00,21.36,21.38,21.28,21.34,191100.0,17.3995,17.4158,17.3344,17.3832,191100.0
2010-08-13 09:50:00,21.34,21.36,21.3,21.36,270400.0,17.3832,17.3995,17.3506,17.3995,270400.0
2010-08-13 10:00:00,21.36,21.38,21.33,21.37,50100.0,17.3995,17.4158,17.3751,17.4077,50100.0
2010-08-13 10:10:00,21.36,21.36,21.32,21.33,124400.0,17.3995,17.3995,17.3669,17.3751,124400.0
2010-08-13 10:20:00,21.32,21.33,21.29,21.33,185300.0,17.3669,17.3751,17.3425,17.3751,185300.0
2010-08-13 10:30:00,21.33,21.34,21.3,21.34,88900.0,17.3751,17.3832,17.3506,17.3832,88900.0
2010-08-13 10:40:00,21.34,21.34,21.28,21.29,470700.0,17.3832,17.3832,17.3344,17.3425,470700.0
2010-08-13 10:50:00,21.29,21.3,21.26,21.29,155600.0,17.3425,17.3506,17.3181,17.3425,155600.0
2010-08-13 11:00:00,21.29,21.3,21.27,21.29,152400.0,17.3425,17.3506,17.3262,17.3425,152400.0
2010-08-13 11:10:00,21.29,21.31,21.27,21.3,54100.0,17.3425,17.3588,17.3262,17.3506,54100.0
2010-08-13 11:20:00,21.29,21.29,21.27,21.28,100600.0,17.3425,17.3425,17.3262,17.3344,100600.0
2010-08-13 11:30:00,21.28,21.28,21.25,21.25,155400.0,17.3344,17.3344,17.3099,17.3099,155400.0
2010-08-13 11:40:00,21.26,21.29,21.26,21.29,42100.0,17.3181,17.3425,17.3181,17.3425,42100.0
2010-08-13 11:50:00,21.28,21.3,21.27,21.3,43100.0,17.3344,17.3506,17.3262,17.3506,43100.0
2010-08-13 12:00:00,21.3,21.33,21.29,21.33,23300.0,17.3506,17.3751,17.3425,17.3751,23300.0
2010-08-13 12:10:00,21.34,21.35,21.32,21.33,29500.0,17.3832,17.3914,17.3669,17.3751,29500.0
2010-08-13 12:20:00,21.33,21.35,21.33,21.35,46900.0,17.3751,17.3914,17.3751,17.3914,46900.0
2010-08-13 12:30:00,21.35,21.35,21.32,21.32,91600.0,17.3914,17.3914,17.3669,17.3669,91600.0
2010-08-13 12:40:00,21.33,21.35,21.32,21.35,62400.0,17.3751,17.3914,17.3669,17.3914,62400.0
2010-08-13 12:50:00,21.35,21.36,21.34,21.36,72200.0,17.3914,17.3995,17.3832,17.3995,72200.0
2010-08-13 13:00:00,21.35,21.37,21.34,21.34,44000.0,17.3914,17.4077,17.3832,17.3832,44000.0
2010-08-13 13:10:00,21.34,21.36,21.34,21.36,19600.0,17.3832,17.3995,17.3832,17.3995,19600.0
2010-08-13 13:20:00,21.36,21.36,21.33,21.35,135600.0,17.3995,17.3995,17.3751,17.3914,135600.0
2010-08-13 13:30:00,21.35,21.38,21.34,21.38,26800.0,17.3914,17.4158,17.3832,17.4158,26800.0
2010-08-13 13:40:00,21.38,21.39,21.36,21.36,35600.0,17.4158,17.424,17.3995,17.3995,35600.0
2010-08-13 13:50:00,21.37,21.37,21.34,21.34,12000.0,17.4077,17.4077,17.3832,17.3832,12000.0
2010-08-13 14:00:00,21.34,21.35,21.33,21.34,71000.0,17.3832,17.3914,17.3751,17.3832,71000.0
2010-08-13 14:10:00,21.35,21.36,21.34,21.35,51100.0,17.3914,17.3995,17.3832,17.3914,51100.0
2010-08-13 14:20:00,21.34,21.35,21.32,21.34,108100.0,17.3832,17.3914,17.3669,17.3832,108100.0
2010-08-13 14:30:00,21.34,21.35,21.31,21.32,107000.0,17.3832,17.3914,17.3588,17.3669,107000.0
2010-08-13 14:40:00,21.32,21.34,21.31,21.31,114300.0,17.3669,17.3832,17.3588,17.3588,114300.0
2010-08-13 14:50:00,21.31,21.33,21.29,21.32,77800.0,17.3588,17.3751,17.3425,17.3669,77800.0
2010-08-13 15:00:00,21.32,21.34,21.31,21.33,110400.0,17.3669,17.3832,17.3588,17.3751,110400.0
2010-08-13 15:10:00,21.34,21.34,21.31,21.31,76000.0,17.3832,17.3832,17.3588,17.3588,76000.0
2010-08-13 15:20:00,21.32,21.34,21.31,21.31,129600.0,17.3669,17.3832,17.3588,17.3588,129600.0
2010-08-13 15:30:00,21.31,21.33,21.29,21.31,336000.0,17.3588,17.3751,17.3425,17.3588,336000.0
2010-08-13 15:40:00,21.3,21.31,21.24,21.27,391400.0,17.3506,17.3588,17.3018,17.3262,391400.0
2010-08-13 15:50:00,21.26,21.28,21.25,21.26,1125900.0,17.3181,17.3344,17.3099,17.3181,1125900.0
2010-08-16 09:30:00,21.14,21.19,21.08,21.18,381300.0,17.2203,17.261,17.1714,17.2529,381300.0
2010-08-16 09:40:00,21.19,21.3,21.19,21.28,187400.0,17.261,17.3506,17.261,17.3344,187400.0
2010-08-16 09:50:00,21.27,21.28,21.24,21.25,145800.0,17.3262,17.3344,17.3018,17.3099,145800.0
2010-08-16 10:00:00,21.25,21.32,21.22,21.3,167400.0,17.3099,17.3669,17.2855,17.3506,167400.0
2010-08-16 10:10:00,21.3,21.35,21.3,21.34,153500.0,17.3506,17.3914,17.3506,17.3832,153500.0
2010-08-16 10:20:00,21.34,21.35,21.31,21.34,267900.0,17.3832,17.3914,17.3588,17.3832,267900.0
2010-08-16 10:30:00,21.34,21.39,21.34,21.39,131000.0,17.3832,17.424,17.3832,17.424,131000.0
2010-08-16 10:40:00,21.39,21.39,21.37,21.38,145400.0,17.424,17.424,17.4077,17.4158,145400.0
2010-08-16 10:50:00,21.37,21.38,21.35,21.36,91200.0,17.4077,17.4158,17.3914,17.3995,91200.0
2010-08-16 11:00:00,21.37,21.37,21.31,21.31,153000.0,17.4077,17.4077,17.3588,17.3588,153000.0
2010-08-16 11:10:00,21.31,21.34,21.31,21.33,81300.0,17.3588,17.3832,17.3588,17.3751,81300.0
2010-08-16 11:20:00,21.33,21.34,21.32,21.32,92100.0,17.3751,17.3832,17.3669,17.3669,92100.0
2010-08-16 11:30:00,21.32,21.37,21.32,21.36,227100.0,17.3669,17.4077,17.3669,17.3995,227100.0
2010-08-16 11:40:00,21.36,21.37,21.35,21.37,160300.0,17.3995,17.4077,17.3914,17.4077,160300.0
2010-08-16 11:50:00,21.37,21.38,21.36,21.37,80900.0,17.4077,17.4158,17.3995,17.4077,80900.0
2010-08-16 12:00:00,21.37,21.39,21.36,21.39,90700.0,17.4077,17.424,17.3995,17.424,90700.0
2010-08-16 12:10:00,21.39,21.39,21.37,21.38,71600.0,17.424,17.424,17.4077,17.4158,71600.0
2010-08-16 12:20:00,21.38,21.41,21.37,21.41,109000.0,17.4158,17.4403,17.4077,17.4403,109000.0
2010-08-16 12:30:00,21.41,21.42,21.36,21.41,118200.0,17.4403,17.4484,17.3995,17.4403,118200.0
2010-08-16 12:40:00,21.42,21.42,21.39,21.39,1753600.0,17.4484,17.4484,17.424,17.424,1753600.0
2010-08-16 12:50:00,21.39,21.39,21.35,21.36,93700.0,17.424,17.424,17.3914,17.3995,93700.0
2010-08-16 13:00:00,21.37,21.37,21.35,21.37,51700.0,17.4077,17.4077,17.3914,17.4077,51700.0
2010-08-16 13:10:00,21.36,21.38,21.36,21.37,93300.0,17.3995,17.4158,17.3995,17.4077,93300.0
2010-08-16 13:20:00,21.37,21.37,21.34,21.36,99900.0,17.4077,17.4077,17.3832,17.3995,99900.0
2010-08-16 13:30:00,21.35,21.37,21.35,21.36,51100.0,17.3914,17.4077,17.3914,17.3995,51100.0
2010-08-16 13:40:00,21.35,21.37,21.35,21.36,98600.0,17.3914,17.4077,17.3914,17.3995,98600.0
2010-08-16 13:50:00,21.36,21.36,21.33,21.33,73600.0,17.3995,17.3995,17.3751,17.3751,73600.0
2010-08-16 14:00:00,21.34,21.37,21.33,21.33,135400.0,17.3832,17.4077,17.3751,17.3751,135400.0
2010-08-16 14:10:00,21.33,21.33,21.3,21.33,102900.0,17.3751,17.3751,17.3506,17.3751,102900.0
2010-08-16 14:20:00,21.33,21.34,21.32,21.32,40600.0,17.3751,17.3832,17.3669,17.3669,40600.0
2010-08-16 14:30:00,21.33,21.33,21.3,21.31,99300.0,17.3751,17.3751,17.3506,17.3588,99300.0
2010-08-16 14:40:00,21.31,21.33,21.29,21.32,152300.0,17.3588,17.3751,17.3425,17.3669,152300.0
2010-08-16 14:50:00,21.32,21.32,21.25,21.25,167400.0,17.3669,17.3669,17.3099,17.3099,167400.0
2010-08-16 15:00:00,21.25,21.27,21.25,21.27,131000.0,17.3099,17.3262,17.3099,17.3262,131000.0
2010-08-16 15:10:00,21.26,21.26,21.23,21.25,257700.0,17.3181,17.3181,17.2936,17.3099,257700.0
2010-08-16 15:20:00,21.25,21.29,21.24,21.29,374400.0,17.3099,17.3425,17.3018,17.3425,374400.0
2010-08-16 15:30:00,21.29,21.3,21.27,21.3,246900.0,17.3425,17.3506,17.3262,17.3506,246900.0
2010-08-16 15:40:00,21.29,21.34,21.29,21.32,720800.0,17.3425,17.3832,17.3425,17.3669,720800.0
2010-08-16 15:50:00,21.31,21.32,21.29,21.31,1180800.0,17.3588,17.3669,17.3425,17.3588,1180800.0
2010-08-17 09:30:00,21.5,21.54,21.47,21.52,438000.0,17.5136,17.5461,17.4891,17.5299,438000.0
2010-08-17 09:40:00,21.52,21.52,21.43,21.46,170700.0,17.5299,17.5299,17.4565,17.481,170700.0
2010-08-17 09:50:00,21.47,21.51,21.47,21.5,197900.0,17.4891,17.5217,17.4891,17.5136,197900.0
2010-08-17 10:00:00,21.5,21.54,21.5,21.52,397100.0,17.5136,17.5461,17.5136,17.5299,397100.0
2010-08-17 10:10:00,21.51,21.52,21.48,21.48,187100.0,17.5217,17.5299,17.4973,17.4973,187100.0
2010-08-17 10:20:00,21.48,21.52,21.47,21.5,120500.0,17.4973,17.5299,17.4891,17.5136,120500.0
2010-08-17 10:30:00,21.5,21.52,21.49,21.52,85300.0,17.5136,17.5299,17.5054,17.5299,85300.0
2010-08-17 10:40:00,21.53,21.55,21.52,21.55,160500.0,17.538,17.5543,17.5299,17.5543,160500.0
2010-08-17 10:50:00,21.55,21.58,21.55,21.57,628800.0,17.5543,17.5787,17.5543,17.5706,628800.0
2010-08-17 11:00:00,21.57,21.61,21.57,21.6,357100.0,17.5706,17.6032,17.5706,17.595,357100.0
2010-08-17 11:10:00,21.61,21.67,21.61,21.65,455700.0,17.6032,17.652,17.6032,17.6358,455700.0
2010-08-17 11:20:00,21.65,21.66,21.64,21.66,98300.0,17.6358,17.6439,17.6276,17.6439,98300.0
2010-08-17 11:30:00,21.66,21.7,21.65,21.7,142900.0,17.6439,17.6765,17.6358,17.6765,142900.0
2010-08-17 11:40:00,21.7,21.7,21.67,21.68,110900.0,17.6765,17.6765,17.652,17.6602,110900.0
2010-08-17 11:50:00,21.68,21.69,21.67,21.69,36700.0,17.6602,17.6683,17.652,17.6683,36700.0
2010-08-17 12:00:00,21.69,21.69,21.65,21.66,38600.0,17.6683,17.6683,17.6358,17.6439,38600.0
2010-08-17 12:10:00,21.65,21.66,21.65,21.65,44400.0,17.6358,17.6439,17.6358,17.6358,44400.0
2010-08-17 12:20:00,21.65,21.65,21.64,21.64,48800.0,17.6358,17.6358,17.6276,17.6276,48800.0
2010-08-17 12:30:00,21.63,21.67,21.63,21.67,194000.0,17.6195,17.652,17.6195,17.652,194000.0
2010-08-17 12:40:00,21.67,21.67,21.65,21.65,377300.0,17.652,17.652,17.6358,17.6358,377300.0
2010-08-17 12:50:00,21.66,21.66,21.64,21.65,79900.0,17.6439,17.6439,17.6276,17.6358,79900.0
2010-08-17 13:00:00,21.65,21.66,21.64,21.66,136700.0,17.6358,17.6439,17.6276,17.6439,136700.0
2010-08-17 13:10:00,21.67,21.73,21.67,21.72,182400.0,17.652,17.7009,17.652,17.6928,182400.0
2010-08-17 13:20:00,21.72,21.73,21.7,21.72,59400.0,17.6928,17.7009,17.6765,17.6928,59400.0
2010-08-17 13:30:00,21.72,21.73,21.7,21.7,64900.0,17.6928,17.7009,17.6765,17.6765,64900.0
2010-08-17 13:40:00,21.7,21.71,21.69,21.7,97400.0,17.6765,17.6846,17.6683,17.6765,97400.0
2010-08-17 13:50:00,21.7,21.7,21.66,21.68,1085500.0,17.6765,17.6765,17.6439,17.6602,1085500.0
2010-08-17 14:00:00,21.68,21.69,21.67,21.68,584100.0,17.6602,17.6683,17.652,17.6602,584100.0
2010-08-17 14:10:00,21.69,21.71,21.69,21.69,758100.0,17.6683,17.6846,17.6683,17.6683,758100.0
2010-08-17 14:20:00,21.69,21.71,21.68,21.7,510600.0,17.6683,17.6846,17.6602,17.6765,510600.0
2010-08-17 14:30:00,21.71,21.71,21.68,21.68,134500.0,17.6846,17.6846,17.6602,17.6602,134500.0
2010-08-17 14:40:00,21.68,21.69,21.66,21.66,133000.0,17.6602,17.6683,17.6439,17.6439,133000.0
2010-08-17 14:50:00,21.67,21.69,21.65,21.66,61300.0,17.652,17.6683,17.6358,17.6439,61300.0
2010-08-17 15:00:00,21.65,21.66,21.62,21.63,792400.0,17.6358,17.6439,17.6113,17.6195,792400.0
2010-08-17 15:10:00,21.63,21.65,21.62,21.63,419700.0,17.6195,17.6358,17.6113,17.6195,419700.0
2010-08-17 15:20:00,21.64,21.68,21.63,21.67,1340800.0,17.6276,17.6602,17.6195,17.652,1340800.0
2010-08-17 15:30:00,21.68,21.68,21.62,21.64,280700.0,17.6602,17.6602,17.6113,17.6276,280700.0
2010-08-17 15:40:00,21.64,21.64,21.61,21.63,776000.0,17.6276,17.6276,17.6032,17.6195,776000.0
2010-08-17 15:50:00,21.62,21.64,21.55,21.56,2656800.0,17.6113,17.6276,17.5543,17.5624,2656800.0
2010-08-18 09:30:00,21.54,21.56,21.48,21.52,299000.0,17.5461,17.5624,17.4973,17.5299,299000.0
2010-08-18 09:40:00,21.51,21.53,21.47,21.52,526300.0,17.5217,17.538,17.4891,17.5299,526300.0
2010-08-18 09:50:00,21.52,21.57,21.49,21.57,401700.0,17.5299,17.5706,17.5054,17.5706,401700.0
2010-08-18 10:00:00,21.57,21.63,21.56,21.59,129300.0,17.5706,17.6195,17.5624,17.5869,129300.0
2010-08-18 10:10:00,21.6,21.62,21.59,21.59,514500.0,17.595,17.6113,17.5869,17.5869,514500.0
2010-08-18 10:20:00,21.59,21.59,21.51,21.53,399900.0,17.5869,17.5869,17.5217,17.538,399900.0
2010-08-18 10:30:00,21.53,21.58,21.52,21.57,332400.0,17.538,17.5787,17.5299,17.5706,332400.0
2010-08-18 10:40:00,21.57,21.58,21.54,21.55,50300.0,17.5706,17.5787,17.5461,17.5543,50300.0
2010-08-18 10:50:00,21.54,21.55,21.52,21.55,83800.0,17.5461,17.5543,17.5299,17.5543,83800.0
2010-08-18 11:00:00,21.55,21.6,21.55,21.58,90100.0,17.5543,17.595,17.5543,17.5787,90100.0
2010-08-18 11:10:00,21.58,21.6,21.57,21.57,247100.0,17.5787,17.595,17.5706,17.5706,247100.0
2010-08-18 11:20:00,21.58,21.6,21.55,21.56,2641800.0,17.5787,17.595,17.5543,17.5624,2641800.0
2010-08-18 11:30:00,21.57,21.59,21.56,21.58,235400.0,17.5706,17.5869,17.5624,17.5787,235400.0
2010-08-18 11:40:00,21.58,21.63,21.58,21.63,74700.0,17.5787,17.6195,17.5787,17.6195,74700.0
2010-08-18 11:50:00,21.63,21.65,21.62,21.64,272800.0,17.6195,17.6358,17.6113,17.6276,272800.0
2010-08-18 12:00:00,21.64,21.65,21.62,21.62,94000.0,17.6276,17.6358,17.6113,17.6113,94000.0
2010-08-18 12:10:00,21.62,21.64,21.62,21.64,30500.0,17.6113,17.6276,17.6113,17.6276,30500.0
2010-08-18 12:20:00,21.65,21.66,21.63,21.65,41200.0,17.6358,17.6439,17.6195,17.6358,41200.0
2010-08-18 12:30:00,21.65,21.66,21.62,21.64,73900.0,17.6358,17.6439,17.6113,17.6276,73900.0
2010-08-18 12:40:00,21.63,21.67,21.63,21.66,94100.0,17.6195,17.652,17.6195,17.6439,94100.0
2010-08-18 12:50:00,21.67,21.71,21.67,21.7,105900.0,17.652,17.6846,17.652,17.6765,105900.0
2010-08-18 13:00:00,21.7,21.76,21.7,21.75,328200.0,17.6765,17.7254,17.6765,17.7172,328200.0
2010-08-18 13:10:00,21.76,21.77,21.74,21.75,72600.0,17.7254,17.7335,17.7091,17.7172,72600.0
2010-08-18 13:20:00,21.75,21.76,21.74,21.74,27500.0,17.7172,17.7254,17.7091,17.7091,27500.0
2010-08-18 13:30:00,21.75,21.77,21.72,21.73,887700.0,17.7172,17.7335,17.6928,17.7009,887700.0
2010-08-18 13:40:00,21.72,21.75,21.72,21.74,135500.0,17.6928,17.7172,17.6928,17.7091,135500.0
2010-08-18 13:50:00,21.75,21.76,21.74,21.76,192400.0,17.7172,17.7254,17.7091,17.7254,192400.0
2010-08-18 14:00:00,21.76,21.78,21.72,21.72,368800.0,17.7254,17.7416,17.6928,17.6928,368800.0
2010-08-18 14:10:00,21.73,21.75,21.72,21.73,68500.0,17.7009,17.7172,17.6928,17.7009,68500.0
2010-08-18 14:20:00,21.73,21.77,21.73,21.75,76500.0,17.7009,17.7335,17.7009,17.7172,76500.0
2010-08-18 14:30:00,21.75,21.76,21.73,21.76,111400.0,17.7172,17.7254,17.7009,17.7254,111400.0
2010-08-18 14:40:00,21.75,21.77,21.74,21.75,107500.0,17.7172,17.7335,17.7091,17.7172,107500.0
2010-08-18 14:50:00,21.76,21.76,21.72,21.74,154000.0,17.7254,17.7254,17.6928,17.7091,154000.0
2010-08-18 15:00:00,21.74,21.75,21.7,21.7,59200.0,17.7091,17.7172,17.6765,17.6765,59200.0
2010-08-18 15:10:00,21.71,21.72,21.68,21.7,87100.0,17.6846,17.6928,17.6602,17.6765,87100.0
2010-08-18 15:20:00,21.7,21.7,21.67,21.68,137000.0,17.6765,17.6765,17.652,17.6602,137000.0
2010-08-18 15:30:00,21.69,21.73,21.67,21.7,300800.0,17.6683,17.7009,17.652,17.6765,300800.0
2010-08-18 15:40:00,21.7,21.72,21.67,21.71,645600.0,17.6765,17.6928,17.652,17.6846,645600.0
2010-08-18 15:50:00,21.7,21.71,21.66,21.67,1570000.0,17.6765,17.6846,17.6439,17.652,1570000.0
2010-08-19 09:30:00,21.58,21.65,21.56,21.61,471300.0,17.5787,17.6358,17.5624,17.6032,471300.0
2010-08-19 09:40:00,21.62,21.64,21.59,21.59,381700.0,17.6113,17.6276,17.5869,17.5869,381700.0
2010-08-19 09:50:00,21.59,21.59,21.53,21.56,367600.0,17.5869,17.5869,17.538,17.5624,367600.0
2010-08-19 10:00:00,21.55,21.56,21.39,21.45,955200.0,17.5543,17.5624,17.424,17.4728,955200.0
2010-08-19 10:10:00,21.44,21.5,21.43,21.5,361200.0,17.4647,17.5136,17.4565,17.5136,361200.0
2010-08-19 10:20:00,21.5,21.5,21.42,21.45,408200.0,17.5136,17.5136,17.4484,17.4728,408200.0
2010-08-19 10:30:00,21.44,21.46,21.41,21.41,466400.0,17.4647,17.481,17.4403,17.4403,466400.0
2010-08-19 10:40:00,21.42,21.42,21.38,21.42,757100.0,17.4484,17.4484,17.4158,17.4484,757100.0
2010-08-19 10:50:00,21.42,21.44,21.39,21.42,274900.0,17.4484,17.4647,17.424,17.4484,274900.0
2010-08-19 11:00:00,21.43,21.44,21.39,21.4,428200.0,17.4565,17.4647,17.424,17.4321,428200.0
2010-08-19 11:10:00,21.4,21.42,21.39,21.4,153600.0,17.4321,17.4484,17.424,17.4321,153600.0
2010-08-19 11:20:00,21.4,21.43,21.4,21.42,93400.0,17.4321,17.4565,17.4321,17.4484,93400.0
2010-08-19 11:30:00,21.41,21.41,21.33,21.36,423400.0,17.4403,17.4403,17.3751,17.3995,423400.0
2010-08-19 11:40:00,21.35,21.35,21.3,21.31,396900.0,17.3914,17.3914,17.3506,17.3588,396900.0
2010-08-19 11:50:00,21.31,21.32,21.27,21.32,443300.0,17.3588,17.3669,17.3262,17.3669,443300.0
2010-08-19 12:00:00,21.32,21.34,21.3,21.34,238700.0,17.3669,17.3832,17.3506,17.3832,238700.0
2010-08-19 12:10:00,21.34,21.35,21.3,21.35,160200.0,17.3832,17.3914,17.3506,17.3914,160200.0
2010-08-19 12:20:00,21.35,21.36,21.35,21.35,209700.0,17.3914,17.3995,17.3914,17.3914,209700.0
2010-08-19 12:30:00,21.36,21.37,21.35,21.37,257500.0,17.3995,17.4077,17.3914,17.4077,257500.0
2010-08-19 12:40:00,21.37,21.37,21.34,21.36,598900.0,17.4077,17.4077,17.3832,17.3995,598900.0
2010-08-19 12:50:00,21.36,21.36,21.33,21.36,107400.0,17.3995,17.3995,17.3751,17.3995,107400.0
2010-08-19 13:00:00,21.36,21.39,21.36,21.37,122300.0,17.3995,17.424,17.3995,17.4077,122300.0
2010-08-19 13:10:00,21.37,21.4,21.36,21.4,122900.0,17.4077,17.4321,17.3995,17.4321,122900.0
2010-08-19 13:20:00,21.39,21.41,21.38,21.38,426000.0,17.424,17.4403,17.4158,17.4158,426000.0
2010-08-19 13:30:00,21.38,21.39,21.36,21.39,187700.0,17.4158,17.424,17.3995,17.424,187700.0
2010-08-19 13:40:00,21.38,21.39,21.36,21.38,30800.0,17.4158,17.424,17.3995,17.4158,30800.0
2010-08-19 13:50:00,21.37,21.38,21.34,21.34,104600.0,17.4077,17.4158,17.3832,17.3832,104600.0
2010-08-19 14:00:00,21.34,21.35,21.31,21.35,169000.0,17.3832,17.3914,17.3588,17.3914,169000.0
2010-08-19 14:10:00,21.35,21.37,21.35,21.36,22400.0,17.3914,17.4077,17.3914,17.3995,22400.0
2010-08-19 14:20:00,21.36,21.4,21.36,21.39,24000.0,17.3995,17.4321,17.3995,17.424,24000.0
2010-08-19 14:30:00,21.39,21.42,21.38,21.38,79500.0,17.424,17.4484,17.4158,17.4158,79500.0
2010-08-19 14:40:00,21.38,21.4,21.36,21.39,97800.0,17.4158,17.4321,17.3995,17.424,97800.0
2010-08-19 14:50:00,21.39,21.4,21.38,21.39,61700.0,17.424,17.4321,17.4158,17.424,61700.0
2010-08-19 15:00:00,21.39,21.41,21.37,21.41,244800.0,17.424,17.4403,17.4077,17.4403,244800.0
2010-08-19 15:10:00,21.41,21.47,21.4,21.45,1059700.0,17.4403,17.4891,17.4321,17.4728,1059700.0
2010-08-19 15:20:00,21.44,21.48,21.43,21.43,291900.0,17.4647,17.4973,17.4565,17.4565,291900.0
2010-08-19 15:30:00,21.43,21.45,21.4,21.41,80400.0,17.4565,17.4728,17.4321,17.4403,80400.0
2010-08-19 15:40:00,21.41,21.42,21.38,21.4,470400.0,17.4403,17.4484,17.4158,17.4321,470400.0
2010-08-19 15:50:00,21.39,21.43,21.38,21.4,1596600.0,17.424,17.4565,17.4158,17.4321,1596600.0
2010-08-20 09:30:00,21.33,21.41,21.31,21.37,454000.0,17.3751,17.4403,17.3588,17.4077,454000.0
2010-08-20 09:40:00,21.37,21.38,21.28,21.3,426400.0,17.4077,17.4158,17.3344,17.3506,426400.0
2010-08-20 09:50:00,21.3,21.37,21.29,21.36,228200.0,17.3506,17.4077,17.3425,17.3995,228200.0
2010-08-20 10:00:00,21.37,21.42,21.34,21.35,336600.0,17.4077,17.4484,17.3832,17.3914,336600.0
2010-08-20 10:10:00,21.35,21.35,21.3,21.34,309500.0,17.3914,17.3914,17.3506,17.3832,309500.0
2010-08-20 10:20:00,21.34,21.35,21.31,21.32,175000.0,17.3832,17.3914,17.3588,17.3669,175000.0
2010-08-20 10:30:00,21.32,21.35,21.32,21.34,156800.0,17.3669,17.3914,17.3669,17.3832,156800.0
2010-08-20 10:40:00,21.34,21.36,21.32,21.33,236500.0,17.3832,17.3995,17.3669,17.3751,236500.0
2010-08-20 10:50:00,21.33,21.34,21.31,21.32,204800.0,17.3751,17.3832,17.3588,17.3669,204800.0
2010-08-20 11:00:00,21.32,21.34,21.29,21.34,135500.0,17.3669,17.3832,17.3425,17.3832,135500.0
2010-08-20 11:10:00,21.34,21.34,21.3,21.31,132100.0,17.3832,17.3832,17.3506,17.3588,132100.0
2010-08-20 11:20:00,21.31,21.32,21.26,21.28,276900.0,17.3588,17.3669,17.3181,17.3344,276900.0
2010-08-20 11:30:00,21.29,21.29,21.25,21.25,250700.0,17.3425,17.3425,17.3099,17.3099,250700.0
2010-08-20 11:40:00,21.26,21.29,21.25,21.26,381200.0,17.3181,17.3425,17.3099,17.3181,381200.0
2010-08-20 11:50:00,21.26,21.26,21.23,21.24,239000.0,17.3181,17.3181,17.2936,17.3018,239000.0
2010-08-20 12:00:00,21.24,21.26,21.24,21.26,169200.0,17.3018,17.3181,17.3018,17.3181,169200.0
2010-08-20 12:10:00,21.26,21.26,21.24,21.25,165200.0,17.3181,17.3181,17.3018,17.3099,165200.0
2010-08-20 12:20:00,21.25,21.28,21.25,21.27,283000.0,17.3099,17.3344,17.3099,17.3262,283000.0
2010-08-20 12:30:00,21.27,21.28,21.26,21.27,297900.0,17.3262,17.3344,17.3181,17.3262,297900.0
2010-08-20 12:40:00,21.27,21.27,21.25,21.26,194900.0,17.3262,17.3262,17.3099,17.3181,194900.0
2010-08-20 12:50:00,21.26,21.29,21.26,21.29,109800.0,17.3181,17.3425,17.3181,17.3425,109800.0
2010-08-20 13:00:00,21.29,21.31,21.29,21.31,82800.0,17.3425,17.3588,17.3425,17.3588,82800.0
2010-08-20 13:10:00,21.31,21.31,21.29,21.3,117100.0,17.3588,17.3588,17.3425,17.3506,117100.0
2010-08-20 13:20:00,21.3,21.31,21.28,21.3,335000.0,17.3506,17.3588,17.3344,17.3506,335000.0
2010-08-20 13:30:00,21.3,21.3,21.27,21.29,126600.0,17.3506,17.3506,17.3262,17.3425,126600.0
2010-08-20 13:40:00,21.29,21.31,21.28,21.3,88400.0,17.3425,17.3588,17.3344,17.3506,88400.0
2010-08-20 13:50:00,21.3,21.32,21.29,21.3,157200.0,17.3506,17.3669,17.3425,17.3506,157200.0
2010-08-20 14:00:00,21.3,21.31,21.29,21.3,88000.0,17.3506,17.3588,17.3425,17.3506,88000.0
2010-08-20 14:10:00,21.3,21.34,21.3,21.31,98000.0,17.3506,17.3832,17.3506,17.3588,98000.0
2010-08-20 14:20:00,21.32,21.33,21.31,21.32,251500.0,17.3669,17.3751,17.3588,17.3669,251500.0
2010-08-20 14:30:00,21.32,21.37,21.32,21.36,113700.0,17.3669,17.4077,17.3669,17.3995,113700.0
2010-08-20 14:40:00,21.36,21.4,21.35,21.38,145200.0,17.3995,17.4321,17.3914,17.4158,145200.0
2010-08-20 14:50:00,21.38,21.4,21.36,21.38,102700.0,17.4158,17.4321,17.3995,17.4158,102700.0
2010-08-20 15:00:00,21.38,21.38,21.34,21.35,177500.0,17.4158,17.4158,17.3832,17.3914,177500.0
2010-08-20 15:10:00,21.36,21.38,21.35,21.36,426400.0,17.3995,17.4158,17.3914,17.3995,426400.0
2010-08-20 15:20:00,21.37,21.37,21.33,21.35,314100.0,17.4077,17.4077,17.3751,17.3914,314100.0
2010-08-20 15:30:00,21.35,21.39,21.34,21.36,194600.0,17.3914,17.424,17.3832,17.3995,194600.0
2010-08-20 15:40:00,21.37,21.38,21.35,21.36,301900.0,17.4077,17.4158,17.3914,17.3995,301900.0
2010-08-20 15:50:00,21.36,21.37,21.34,21.35,869700.0,17.3995,17.4077,17.3832,17.3914,869700.0
2010-08-23 09:30:00,21.46,21.48,21.42,21.47,245600.0,17.481,17.4973,17.4484,17.4891,245600.0
2010-08-23 09:40:00,21.48,21.51,21.45,21.5,195800.0,17.4973,17.5217,17.4728,17.5136,195800.0
2010-08-23 09:50:00,21.51,21.51,21.46,21.47,157800.0,17.5217,17.5217,17.481,17.4891,157800.0
2010-08-23 10:00:00,21.47,21.48,21.38,21.39,234600.0,17.4891,17.4973,17.4158,17.424,234600.0
2010-08-23 10:10:00,21.4,21.4,21.33,21.36,78600.0,17.4321,17.4321,17.3751,17.3995,78600.0
2010-08-23 10:20:00,21.35,21.35,21.29,21.3,224000.0,17.3914,17.3914,17.3425,17.3506,224000.0
2010-08-23 10:30:00,21.3,21.35,21.3,21.32,70500.0,17.3506,17.3914,17.3506,17.3669,70500.0
2010-08-23 10:40:00,21.32,21.33,21.25,21.27,91600.0,17.3669,17.3751,17.3099,17.3262,91600.0
2010-08-23 10:50:00,21.27,21.28,21.23,21.26,190200.0,17.3262,17.3344,17.2936,17.3181,190200.0
2010-08-23 11:00:00,21.27,21.27,21.2,21.24,214500.0,17.3262,17.3262,17.2692,17.3018,214500.0
2010-08-23 11:10:00,21.23,21.27,21.23,21.24,208900.0,17.2936,17.3262,17.2936,17.3018,208900.0
2010-08-23 11:20:00,21.25,21.25,21.2,21.22,146500.0,17.3099,17.3099,17.2692,17.2855,146500.0
2010-08-23 11:30:00,21.22,21.26,21.21,21.24,119600.0,17.2855,17.3181,17.2773,17.3018,119600.0
2010-08-23 11:40:00,21.24,21.26,21.22,21.23,119700.0,17.3018,17.3181,17.2855,17.2936,119700.0
2010-08-23 11:50:00,21.23,21.24,21.21,21.22,132600.0,17.2936,17.3018,17.2773,17.2855,132600.0
2010-08-23 12:00:00,21.22,21.26,21.22,21.26,32900.0,17.2855,17.3181,17.2855,17.3181,32900.0
2010-08-23 12:10:00,21.26,21.28,21.24,21.24,67800.0,17.3181,17.3344,17.3018,17.3018,67800.0
2010-08-23 12:20:00,21.25,21.26,21.24,21.25,41500.0,17.3099,17.3181,17.3018,17.3099,41500.0
2010-08-23 12:30:00,21.26,21.27,21.25,21.25,27400.0,17.3181,17.3262,17.3099,17.3099,27400.0
2010-08-23 12:40:00,21.25,21.25,21.23,21.23,29000.0,17.3099,17.3099,17.2936,17.2936,29000.0
2010-08-23 12:50:00,21.24,21.25,21.22,21.23,34500.0,17.3018,17.3099,17.2855,17.2936,34500.0
2010-08-23 13:00:00,21.23,21.24,21.21,21.23,167600.0,17.2936,17.3018,17.2773,17.2936,167600.0
2010-08-23 13:10:00,21.22,21.27,21.21,21.27,67200.0,17.2855,17.3262,17.2773,17.3262,67200.0
2010-08-23 13:20:00,21.26,21.26,21.25,21.26,116300.0,17.3181,17.3181,17.3099,17.3181,116300.0
2010-08-23 13:30:00,21.27,21.27,21.24,21.24,81900.0,17.3262,17.3262,17.3018,17.3018,81900.0
2010-08-23 13:40:00,21.24,21.26,21.23,21.26,429900.0,17.3018,17.3181,17.2936,17.3181,429900.0
2010-08-23 13:50:00,21.26,21.28,21.25,21.27,42800.0,17.3181,17.3344,17.3099,17.3262,42800.0
2010-08-23 14:00:00,21.26,21.32,21.25,21.3,47500.0,17.3181,17.3669,17.3099,17.3506,47500.0
2010-08-23 14:10:00,21.3,21.33,21.3,21.3,121100.0,17.3506,17.3751,17.3506,17.3506,121100.0
2010-08-23 14:20:00,21.31,21.31,21.28,21.28,63500.0,17.3588,17.3588,17.3344,17.3344,63500.0
2010-08-23 14:30:00,21.29,21.33,21.29,21.31,44100.0,17.3425,17.3751,17.3425,17.3588,44100.0
2010-08-23 14:40:00,21.31,21.32,21.28,21.3,41700.0,17.3588,17.3669,17.3344,17.3506,41700.0
2010-08-23 14:50:00,21.29,21.3,21.27,21.28,232300.0,17.3425,17.3506,17.3262,17.3344,232300.0
2010-08-23 15:00:00,21.28,21.3,21.27,21.27,60000.0,17.3344,17.3506,17.3262,17.3262,60000.0
2010-08-23 15:10:00,21.27,21.3,21.26,21.29,72800.0,17.3262,17.3506,17.3181,17.3425,72800.0
2010-08-23 15:20:00,21.28,21.3,21.22,21.22,177900.0,17.3344,17.3506,17.2855,17.2855,177900.0
2010-08-23 15:30:00,21.23,21.23,21.18,21.19,424300.0,17.2936,17.2936,17.2529,17.261,424300.0
2010-08-23 15:40:00,21.2,21.21,21.17,21.2,324600.0,17.2692,17.2773,17.2448,17.2692,324600.0
2010-08-23 15:50:00,21.21,21.21,21.16,21.18,1560600.0,17.2773,17.2773,17.2366,17.2529,1560600.0
2010-08-24 09:30:00,20.93,20.94,20.86,20.9,565900.0,17.0493,17.0574,16.9922,17.0248,565900.0
2010-08-24 09:40:00,20.91,20.97,20.89,20.93,405900.0,17.033,17.0818,17.0167,17.0493,405900.0
2010-08-24 09:50:00,20.93,20.93,20.88,20.92,562900.0,17.0493,17.0493,17.0085,17.0411,562900.0
2010-08-24 10:00:00,20.91,20.92,20.77,20.85,630400.0,17.033,17.0411,16.9189,16.9841,630400.0
2010-08-24 10:10:00,20.85,20.94,20.84,20.92,378200.0,16.9841,17.0574,16.9759,17.0411,378200.0
2010-08-24 10:20:00,20.92,20.95,20.89,20.9,429400.0,17.0411,17.0655,17.0167,17.0248,429400.0
2010-08-24 10:30:00,20.9,20.91,20.86,20.89,267600.0,17.0248,17.033,16.9922,17.0167,267600.0
2010-08-24 10:40:00,20.89,20.94,20.89,20.93,300900.0,17.0167,17.0574,17.0167,17.0493,300900.0
2010-08-24 10:50:00,20.94,20.97,20.92,20.97,189400.0,17.0574,17.0818,17.0411,17.0818,189400.0
2010-08-24 11:00:00,20.97,21.04,20.97,20.99,233900.0,17.0818,17.1389,17.0818,17.0981,233900.0
2010-08-24 11:10:00,20.98,21.0,20.94,20.97,158200.0,17.09,17.1063,17.0574,17.0818,158200.0
2010-08-24 11:20:00,20.99,21.02,20.99,21.02,89600.0,17.0981,17.1226,17.0981,17.1226,89600.0
2010-08-24 11:30:00,21.02,21.06,21.0,21.04,76800.0,17.1226,17.1551,17.1063,17.1389,76800.0
2010-08-24 11:40:00,21.04,21.08,21.02,21.03,188400.0,17.1389,17.1714,17.1226,17.1307,188400.0
2010-08-24 11:50:00,21.03,21.03,21.0,21.0,169600.0,17.1307,17.1307,17.1063,17.1063,169600.0
2010-08-24 12:00:00,21.0,21.04,20.98,21.03,43800.0,17.1063,17.1389,17.09,17.1307,43800.0
2010-08-24 12:10:00,21.03,21.04,20.98,20.98,96200.0,17.1307,17.1389,17.09,17.09,96200.0
2010-08-24 12:20:00,20.98,20.99,20.95,20.95,168600.0,17.09,17.0981,17.0655,17.0655,168600.0
2010-08-24 12:30:00,20.96,20.99,20.95,20.97,217900.0,17.0737,17.0981,17.0655,17.0818,217900.0
2010-08-24 12:40:00,20.96,20.98,20.95,20.95,133100.0,17.0737,17.09,17.0655,17.0655,133100.0
2010-08-24 12:50:00,20.95,20.97,20.94,20.95,119400.0,17.0655,17.0818,17.0574,17.0655,119400.0
2010-08-24 13:00:00,20.94,20.95,20.92,20.94,26100.0,17.0574,17.0655,17.0411,17.0574,26100.0
2010-08-24 13:10:00,20.93,20.96,20.93,20.96,56800.0,17.0493,17.0737,17.0493,17.0737,56800.0
2010-08-24 13:20:00,20.96,21.0,20.94,21.0,66400.0,17.0737,17.1063,17.0574,17.1063,66400.0
2010-08-24 13:30:00,21.0,21.0,20.96,20.96,33300.0,17.1063,17.1063,17.0737,17.0737,33300.0
2010-08-24 13:40:00,20.97,20.97,20.9,20.9,219700.0,17.0818,17.0818,17.0248,17.0248,219700.0
2010-08-24 13:50:00,20.91,20.91,20.88,20.9,51500.0,17.033,17.033,17.0085,17.0248,51500.0
2010-08-24 14:00:00,20.9,20.92,20.89,20.91,48200.0,17.0248,17.0411,17.0167,17.033,48200.0
2010-08-24 14:10:00,20.9,20.95,20.89,20.94,190500.0,17.0248,17.0655,17.0167,17.0574,190500.0
2010-08-24 14:20:00,20.95,20.95,20.91,20.91,98000.0,17.0655,17.0655,17.033,17.033,98000.0
2010-08-24 14:30:00,20.91,20.96,20.9,20.95,130500.0,17.033,17.0737,17.0248,17.0655,130500.0
2010-08-24 14:40:00,20.96,20.97,20.93,20.94,74900.0,17.0737,17.0818,17.0493,17.0574,74900.0
2010-08-24 14:50:00,20.94,20.96,20.92,20.96,93800.0,17.0574,17.0737,17.0411,17.0737,93800.0
2010-08-24 15:00:00,20.97,21.0,20.95,21.0,182000.0,17.0818,17.1063,17.0655,17.1063,182000.0
2010-08-24 15:10:00,21.0,21.0,20.96,20.98,145900.0,17.1063,17.1063,17.0737,17.09,145900.0
2010-08-24 15:20:00,20.99,21.02,20.95,21.0,342200.0,17.0981,17.1226,17.0655,17.1063,342200.0
2010-08-24 15:30:00,20.99,21.0,20.92,20.95,182500.0,17.0981,17.1063,17.0411,17.0655,182500.0
2010-08-24 15:40:00,20.95,20.95,20.91,20.92,439600.0,17.0655,17.0655,17.033,17.0411,439600.0
2010-08-24 15:50:00,20.93,20.93,20.87,20.89,1756700.0,17.0493,17.0493,17.0004,17.0167,1756700.0
2010-08-25 09:30:00,20.74,20.84,20.73,20.84,255100.0,16.8945,16.9759,16.8863,16.9759,255100.0
2010-08-25 09:40:00,20.84,20.86,20.78,20.78,162400.0,16.9759,16.9922,16.9271,16.9271,162400.0
2010-08-25 09:50:00,20.77,20.79,20.71,20.75,179600.0,16.9189,16.9352,16.87,16.9026,179600.0
2010-08-25 10:00:00,20.76,20.83,20.69,20.83,932500.0,16.9108,16.9678,16.8538,16.9678,932500.0
2010-08-25 10:10:00,20.82,20.83,20.77,20.79,197400.0,16.9596,16.9678,16.9189,16.9352,197400.0
2010-08-25 10:20:00,20.78,20.83,20.76,20.8,161900.0,16.9271,16.9678,16.9108,16.9434,161900.0
2010-08-25 10:30:00,20.79,20.81,20.75,20.78,209800.0,16.9352,16.9515,16.9026,16.9271,209800.0
2010-08-25 10:40:00,20.78,20.83,20.78,20.83,250600.0,16.9271,16.9678,16.9271,16.9678,250600.0
2010-08-25 10:50:00,20.83,20.89,20.81,20.87,754700.0,16.9678,17.0167,16.9515,17.0004,754700.0
2010-08-25 11:00:00,20.88,20.91,20.84,20.86,129500.0,17.0085,17.033,16.9759,16.9922,129500.0
2010-08-25 11:10:00,20.87,20.92,20.82,20.91,191100.0,17.0004,17.0411,16.9596,17.033,191100.0
2010-08-25 11:20:00,20.92,20.94,20.9,20.93,318100.0,17.0411,17.0574,17.0248,17.0493,318100.0
2010-08-25 11:30:00,20.92,20.93,20.9,20.9,147000.0,17.0411,17.0493,17.0248,17.0248,147000.0
2010-08-25 11:40:00,20.91,20.92,20.88,20.88,43900.0,17.033,17.0411,17.0085,17.0085,43900.0
2010-08-25 11:50:00,20.88,20.92,20.87,20.91,83500.0,17.0085,17.0411,17.0004,17.033,83500.0
2010-08-25 12:00:00,20.9,20.93,20.9,20.91,59200.0,17.0248,17.0493,17.0248,17.033,59200.0
2010-08-25 12:10:00,20.91,20.92,20.88,20.89,62000.0,17.033,17.0411,17.0085,17.0167,62000.0
2010-08-25 12:20:00,20.9,20.9,20.87,20.87,91100.0,17.0248,17.0248,17.0004,17.0004,91100.0
2010-08-25 12:30:00,20.88,20.89,20.84,20.85,151200.0,17.0085,17.0167,16.9759,16.9841,151200.0
2010-08-25 12:40:00,20.84,20.85,20.83,20.85,163700.0,16.9759,16.9841,16.9678,16.9841,163700.0
2010-08-25 12:50:00,20.86,20.87,20.84,20.86,71100.0,16.9922,17.0004,16.9759,16.9922,71100.0
2010-08-25 13:00:00,20.85,20.87,20.83,20.86,127000.0,16.9841,17.0004,16.9678,16.9922,127000.0
2010-08-25 13:10:00,20.86,20.89,20.85,20.88,110700.0,16.9922,17.0167,16.9841,17.0085,110700.0
2010-08-25 13:20:00,20.88,20.88,20.85,20.86,33800.0,17.0085,17.0085,16.9841,16.9922,33800.0
2010-08-25 13:30:00,20.85,20.89,20.84,20.88,87700.0,16.9841,17.0167,16.9759,17.0085,87700.0
2010-08-25 13:40:00,20.89,20.92,20.88,20.92,78800.0,17.0167,17.0411,17.0085,17.0411,78800.0
2010-08-25 13:50:00,20.92,20.92,20.89,20.91,166400.0,17.0411,17.0411,17.0167,17.033,166400.0
2010-08-25 14:00:00,20.91,20.95,20.9,20.93,102500.0,17.033,17.0655,17.0248,17.0493,102500.0
2010-08-25 14:10:00,20.93,20.96,20.92,20.95,248000.0,17.0493,17.0737,17.0411,17.0655,248000.0
2010-08-25 14:20:00,20.95,20.95,20.92,20.93,187600.0,17.0655,17.0655,17.0411,17.0493,187600.0
2010-08-25 14:30:00,20.93,21.02,20.92,20.99,385800.0,17.0493,17.1226,17.0411,17.0981,385800.0
2010-08-25 14:40:00,20.99,21.02,20.99,21.02,194400.0,17.0981,17.1226,17.0981,17.1226,194400.0
2010-08-25 14:50:00,21.01,21.03,20.99,21.03,231000.0,17.1144,17.1307,17.0981,17.1307,231000.0
2010-08-25 15:00:00,21.03,21.04,21.0,21.0,223500.0,17.1307,17.1389,17.1063,17.1063,223500.0
2010-08-25 15:10:00,21.01,21.04,20.98,20.99,279900.0,17.1144,17.1389,17.09,17.0981,279900.0
2010-08-25 15:20:00,20.99,20.99,20.96,20.96,182500.0,17.0981,17.0981,17.0737,17.0737,182500.0
2010-08-25 15:30:00,20.97,21.07,20.96,21.05,644100.0,17.0818,17.1633,17.0737,17.147,644100.0
2010-08-25 15:40:00,21.05,21.09,21.03,21.06,586000.0,17.147,17.1796,17.1307,17.1551,586000.0
2010-08-25 15:50:00,21.06,21.06,20.99,20.99,1797300.0,17.1551,17.1551,17.0981,17.0981,1797300.0
2010-08-26 09:30:00,21.1,21.1,21.03,21.06,231200.0,17.1877,17.1877,17.1307,17.1551,231200.0
2010-08-26 09:40:00,21.05,21.11,21.03,21.06,194000.0,17.147,17.1959,17.1307,17.1551,194000.0
2010-08-26 09:50:00,21.05,21.08,21.0,21.07,65200.0,17.147,17.1714,17.1063,17.1633,65200.0
2010-08-26 10:00:00,21.06,21.11,21.06,21.1,126600.0,17.1551,17.1959,17.1551,17.1877,126600.0
2010-08-26 10:10:00,21.1,21.13,21.08,21.09,231400.0,17.1877,17.2122,17.1714,17.1796,231400.0
2010-08-26 10:20:00,21.09,21.1,21.04,21.05,118100.0,17.1796,17.1877,17.1389,17.147,118100.0
2010-08-26 10:30:00,21.04,21.09,21.03,21.08,70200.0,17.1389,17.1796,17.1307,17.1714,70200.0
2010-08-26 10:40:00,21.08,21.09,21.05,21.05,290200.0,17.1714,17.1796,17.147,17.147,290200.0
2010-08-26 10:50:00,21.05,21.06,21.0,21.01,192700.0,17.147,17.1551,17.1063,17.1144,192700.0
2010-08-26 11:00:00,21.02,21.03,20.9,20.93,196200.0,17.1226,17.1307,17.0248,17.0493,196200.0
2010-08-26 11:10:00,20.93,20.98,20.92,20.97,103500.0,17.0493,17.09,17.0411,17.0818,103500.0
2010-08-26 11:20:00,20.97,20.99,20.95,20.98,75100.0,17.0818,17.0981,17.0655,17.09,75100.0
2010-08-26 11:30:00,20.97,21.0,20.96,20.97,67600.0,17.0818,17.1063,17.0737,17.0818,67600.0
2010-08-26 11:40:00,20.97,20.98,20.94,20.96,300600.0,17.0818,17.09,17.0574,17.0737,300600.0
2010-08-26 11:50:00,20.96,20.99,20.91,20.99,146900.0,17.0737,17.0981,17.033,17.0981,146900.0
2010-08-26 12:00:00,21.0,21.0,20.96,20.96,63400.0,17.1063,17.1063,17.0737,17.0737,63400.0
2010-08-26 12:10:00,20.96,20.97,20.94,20.94,30800.0,17.0737,17.0818,17.0574,17.0574,30800.0
2010-08-26 12:20:00,20.95,20.99,20.95,20.98,42400.0,17.0655,17.0981,17.0655,17.09,42400.0
2010-08-26 12:30:00,20.97,20.99,20.97,20.98,55900.0,17.0818,17.0981,17.0818,17.09,55900.0
2010-08-26 12:40:00,20.97,20.98,20.94,20.96,135700.0,17.0818,17.09,17.0574,17.0737,135700.0
2010-08-26 12:50:00,20.96,20.96,20.91,20.95,90100.0,17.0737,17.0737,17.033,17.0655,90100.0
2010-08-26 13:00:00,20.95,20.95,20.93,20.94,26000.0,17.0655,17.0655,17.0493,17.0574,26000.0
2010-08-26 13:10:00,20.94,20.94,20.91,20.92,33700.0,17.0574,17.0574,17.033,17.0411,33700.0
2010-08-26 13:20:00,20.92,20.94,20.92,20.94,29800.0,17.0411,17.0574,17.0411,17.0574,29800.0
2010-08-26 13:30:00,20.94,20.95,20.93,20.93,27200.0,17.0574,17.0655,17.0493,17.0493,27200.0
2010-08-26 13:40:00,20.93,20.95,20.92,20.92,37700.0,17.0493,17.0655,17.0411,17.0411,37700.0
2010-08-26 13:50:00,20.92,20.93,20.89,20.89,96000.0,17.0411,17.0493,17.0167,17.0167,96000.0
2010-08-26 14:00:00,20.89,20.91,20.86,20.86,247300.0,17.0167,17.033,16.9922,16.9922,247300.0
2010-08-26 14:10:00,20.86,20.86,20.82,20.84,578400.0,16.9922,16.9922,16.9596,16.9759,578400.0
2010-08-26 14:20:00,20.85,20.86,20.83,20.84,112500.0,16.9841,16.9922,16.9678,16.9759,112500.0
2010-08-26 14:30:00,20.83,20.85,20.81,20.85,231200.0,16.9678,16.9841,16.9515,16.9841,231200.0
2010-08-26 14:40:00,20.85,20.85,20.81,20.82,281900.0,16.9841,16.9841,16.9515,16.9596,281900.0
2010-08-26 14:50:00,20.82,20.83,20.76,20.77,534700.0,16.9596,16.9678,16.9108,16.9189,534700.0
2010-08-26 15:00:00,20.78,20.81,20.77,20.81,262200.0,16.9271,16.9515,16.9189,16.9515,262200.0
2010-08-26 15:10:00,20.81,20.84,20.79,20.84,759800.0,16.9515,16.9759,16.9352,16.9759,759800.0
2010-08-26 15:20:00,20.83,20.88,20.83,20.84,536200.0,16.9678,17.0085,16.9678,16.9759,536200.0
2010-08-26 15:30:00,20.84,20.88,20.82,20.87,413200.0,16.9759,17.0085,16.9596,17.0004,413200.0
2010-08-26 15:40:00,20.87,20.92,20.87,20.89,1113900.0,17.0004,17.0411,17.0004,17.0167,1113900.0
2010-08-26 15:50:00,20.89,20.89,20.79,20.81,1162000.0,17.0167,17.0167,16.9352,16.9515,1162000.0
2010-08-27 09:30:00,20.91,20.97,20.86,20.87,188500.0,17.033,17.0818,16.9922,17.0004,188500.0
2010-08-27 09:40:00,20.86,20.88,20.83,20.84,233200.0,16.9922,17.0085,16.9678,16.9759,233200.0
2010-08-27 09:50:00,20.84,20.89,20.72,20.72,1184400.0,16.9759,17.0167,16.8782,16.8782,1184400.0
2010-08-27 10:00:00,20.73,20.78,20.58,20.64,2878600.0,16.8863,16.9271,16.7641,16.813,2878600.0
2010-08-27 10:10:00,20.64,20.82,20.62,20.75,1177600.0,16.813,16.9596,16.7967,16.9026,1177600.0
2010-08-27 10:20:00,20.75,20.88,20.71,20.84,424700.0,16.9026,17.0085,16.87,16.9759,424700.0
2010-08-27 10:30:00,20.84,20.88,20.8,20.84,167600.0,16.9759,17.0085,16.9434,16.9759,167600.0
2010-08-27 10:40:00,20.84,20.86,20.79,20.79,149800.0,16.9759,16.9922,16.9352,16.9352,149800.0
2010-08-27 10:50:00,20.8,20.82,20.75,20.77,63300.0,16.9434,16.9596,16.9026,16.9189,63300.0
2010-08-27 11:00:00,20.78,20.91,20.77,20.9,255500.0,16.9271,17.033,16.9189,17.0248,255500.0
2010-08-27 11:10:00,20.9,20.94,20.88,20.91,181300.0,17.0248,17.0574,17.0085,17.033,181300.0
2010-08-27 11:20:00,20.92,20.96,20.91,20.94,96200.0,17.0411,17.0737,17.033,17.0574,96200.0
2010-08-27 11:30:00,20.95,20.96,20.91,20.92,130500.0,17.0655,17.0737,17.033,17.0411,130500.0
2010-08-27 11:40:00,20.91,20.92,20.9,20.92,148100.0,17.033,17.0411,17.0248,17.0411,148100.0
2010-08-27 11:50:00,20.92,20.92,20.87,20.89,101000.0,17.0411,17.0411,17.0004,17.0167,101000.0
2010-08-27 12:00:00,20.89,20.92,20.87,20.91,99700.0,17.0167,17.0411,17.0004,17.033,99700.0
2010-08-27 12:10:00,20.91,20.96,20.9,20.96,72400.0,17.033,17.0737,17.0248,17.0737,72400.0
2010-08-27 12:20:00,20.95,20.97,20.93,20.94,91200.0,17.0655,17.0818,17.0493,17.0574,91200.0
2010-08-27 12:30:00,20.95,20.96,20.93,20.94,45900.0,17.0655,17.0737,17.0493,17.0574,45900.0
2010-08-27 12:40:00,20.93,20.93,20.9,20.91,69300.0,17.0493,17.0493,17.0248,17.033,69300.0
2010-08-27 12:50:00,20.91,20.91,20.86,20.87,24600.0,17.033,17.033,16.9922,17.0004,24600.0
2010-08-27 13:00:00,20.87,20.91,20.87,20.9,75500.0,17.0004,17.033,17.0004,17.0248,75500.0
2010-08-27 13:10:00,20.9,20.91,20.86,20.87,659600.0,17.0248,17.033,16.9922,17.0004,659600.0
2010-08-27 13:20:00,20.88,20.94,20.88,20.94,275400.0,17.0085,17.0574,17.0085,17.0574,275400.0
2010-08-27 13:30:00,20.94,20.99,20.94,20.95,435500.0,17.0574,17.0981,17.0574,17.0655,435500.0
2010-08-27 13:40:00,20.96,20.97,20.94,20.94,96900.0,17.0737,17.0818,17.0574,17.0574,96900.0
2010-08-27 13:50:00,20.94,21.0,20.94,21.0,69700.0,17.0574,17.1063,17.0574,17.1063,69700.0
2010-08-27 14:00:00,21.0,21.01,20.95,20.98,66900.0,17.1063,17.1144,17.0655,17.09,66900.0
2010-08-27 14:10:00,20.99,21.0,20.95,20.98,176500.0,17.0981,17.1063,17.0655,17.09,176500.0
2010-08-27 14:20:00,20.98,20.99,20.97,20.99,226000.0,17.09,17.0981,17.0818,17.0981,226000.0
2010-08-27 14:30:00,20.99,21.03,20.99,21.03,251100.0,17.0981,17.1307,17.0981,17.1307,251100.0
2010-08-27 14:40:00,21.04,21.04,21.0,21.0,145400.0,17.1389,17.1389,17.1063,17.1063,145400.0
2010-08-27 14:50:00,21.01,21.02,20.99,21.01,139600.0,17.1144,17.1226,17.0981,17.1144,139600.0
2010-08-27 15:00:00,21.01,21.01,20.98,21.0,85600.0,17.1144,17.1144,17.09,17.1063,85600.0
2010-08-27 15:10:00,21.01,21.01,20.97,20.97,181100.0,17.1144,17.1144,17.0818,17.0818,181100.0
2010-08-27 15:20:00,20.97,21.05,20.97,21.04,269600.0,17.0818,17.147,17.0818,17.1389,269600.0
2010-08-27 15:30:00,21.04,21.05,21.0,21.02,139700.0,17.1389,17.147,17.1063,17.1226,139700.0
2010-08-27 15:40:00,21.02,21.04,21.0,21.02,185900.0,17.1226,17.1389,17.1063,17.1226,185900.0
2010-08-27 15:50:00,21.02,21.05,21.01,21.03,2826000.0,17.1226,17.147,17.1144,17.1307,2826000.0
2010-08-30 09:30:00,20.93,21.03,20.93,21.02,387300.0,17.0493,17.1307,17.0493,17.1226,387300.0
2010-08-30 09:40:00,21.02,21.09,21.01,21.06,351000.0,17.1226,17.1796,17.1144,17.1551,351000.0
2010-08-30 09:50:00,21.06,21.08,21.03,21.07,45500.0,17.1551,17.1714,17.1307,17.1633,45500.0
2010-08-30 10:00:00,21.07,21.07,21.03,21.05,54600.0,17.1633,17.1633,17.1307,17.147,54600.0
2010-08-30 10:10:00,21.04,21.06,20.99,21.01,107300.0,17.1389,17.1551,17.0981,17.1144,107300.0
2010-08-30 10:20:00,21.0,21.01,20.97,20.99,237400.0,17.1063,17.1144,17.0818,17.0981,237400.0
2010-08-30 10:30:00,20.98,21.0,20.97,20.99,21500.0,17.09,17.1063,17.0818,17.0981,21500.0
2010-08-30 10:40:00,20.99,21.0,20.97,21.0,73600.0,17.0981,17.1063,17.0818,17.1063,73600.0
2010-08-30 10:50:00,21.0,21.04,21.0,21.02,125200.0,17.1063,17.1389,17.1063,17.1226,125200.0
2010-08-30 11:00:00,21.02,21.02,20.99,21.02,82800.0,17.1226,17.1226,17.0981,17.1226,82800.0
2010-08-30 11:10:00,21.02,21.02,20.98,21.0,158900.0,17.1226,17.1226,17.09,17.1063,158900.0
2010-08-30 11:20:00,21.0,21.0,20.97,20.98,201500.0,17.1063,17.1063,17.0818,17.09,201500.0
2010-08-30 11:30:00,20.98,20.99,20.94,20.94,294000.0,17.09,17.0981,17.0574,17.0574,294000.0
2010-08-30 11:40:00,20.95,20.96,20.9,20.92,148200.0,17.0655,17.0737,17.0248,17.0411,148200.0
2010-08-30 11:50:00,20.93,20.94,20.91,20.92,35700.0,17.0493,17.0574,17.033,17.0411,35700.0
2010-08-30 12:00:00,20.92,20.93,20.91,20.92,19600.0,17.0411,17.0493,17.033,17.0411,19600.0
2010-08-30 12:10:00,20.92,20.93,20.91,20.92,27100.0,17.0411,17.0493,17.033,17.0411,27100.0
2010-08-30 12:20:00,20.92,20.93,20.91,20.92,29800.0,17.0411,17.0493,17.033,17.0411,29800.0
2010-08-30 12:30:00,20.93,20.95,20.91,20.95,24800.0,17.0493,17.0655,17.033,17.0655,24800.0
2010-08-30 12:40:00,20.95,20.97,20.93,20.95,16700.0,17.0655,17.0818,17.0493,17.0655,16700.0
2010-08-30 12:50:00,20.96,20.97,20.94,20.94,59400.0,17.0737,17.0818,17.0574,17.0574,59400.0
2010-08-30 13:00:00,20.94,20.94,20.93,20.93,90000.0,17.0574,17.0574,17.0493,17.0493,90000.0
2010-08-30 13:10:00,20.94,20.95,20.93,20.95,64500.0,17.0574,17.0655,17.0493,17.0655,64500.0
2010-08-30 13:20:00,20.94,20.94,20.88,20.89,31400.0,17.0574,17.0574,17.0085,17.0167,31400.0
2010-08-30 13:30:00,20.89,20.91,20.89,20.89,12500.0,17.0167,17.033,17.0167,17.0167,12500.0
2010-08-30 13:40:00,20.89,20.92,20.88,20.92,32300.0,17.0167,17.0411,17.0085,17.0411,32300.0
2010-08-30 13:50:00,20.92,20.92,20.89,20.89,19200.0,17.0411,17.0411,17.0167,17.0167,19200.0
2010-08-30 14:00:00,20.89,20.92,20.86,20.87,71900.0,17.0167,17.0411,16.9922,17.0004,71900.0
2010-08-30 14:10:00,20.88,20.88,20.85,20.87,39000.0,17.0085,17.0085,16.9841,17.0004,39000.0
2010-08-30 14:20:00,20.87,20.91,20.86,20.91,22200.0,17.0004,17.033,16.9922,17.033,22200.0
2010-08-30 14:30:00,20.9,20.93,20.89,20.9,35100.0,17.0248,17.0493,17.0167,17.0248,35100.0
2010-08-30 14:40:00,20.91,20.93,20.88,20.89,50200.0,17.033,17.0493,17.0085,17.0167,50200.0
2010-08-30 14:50:00,20.89,20.93,20.88,20.9,299700.0,17.0167,17.0493,17.0085,17.0248,299700.0
2010-08-30 15:00:00,20.91,20.92,20.86,20.86,568400.0,17.033,17.0411,16.9922,16.9922,568400.0
2010-08-30 15:10:00,20.86,20.89,20.83,20.85,115200.0,16.9922,17.0167,16.9678,16.9841,115200.0
2010-08-30 15:20:00,20.84,20.86,20.83,20.84,220300.0,16.9759,16.9922,16.9678,16.9759,220300.0
2010-08-30 15:30:00,20.84,20.86,20.82,20.85,123700.0,16.9759,16.9922,16.9596,16.9841,123700.0
2010-08-30 15:40:00,20.85,20.86,20.81,20.82,666800.0,16.9841,16.9922,16.9515,16.9596,666800.0
2010-08-30 15:50:00,20.82,20.83,20.76,20.77,1572600.0,16.9596,16.9678,16.9108,16.9189,1572600.0
2010-08-31 09:30:00,20.7,20.71,20.61,20.63,153300.0,16.8619,16.87,16.7886,16.8049,153300.0
2010-08-31 09:40:00,20.63,20.73,20.58,20.72,221500.0,16.8049,16.8863,16.7641,16.8782,221500.0
2010-08-31 09:50:00,20.72,20.75,20.67,20.71,559400.0,16.8782,16.9026,16.8375,16.87,559400.0
2010-08-31 10:00:00,20.71,20.81,20.7,20.79,450800.0,16.87,16.9515,16.8619,16.9352,450800.0
2010-08-31 10:10:00,20.8,20.84,20.78,20.78,119500.0,16.9434,16.9759,16.9271,16.9271,119500.0
2010-08-31 10:20:00,20.77,20.8,20.76,20.79,165200.0,16.9189,16.9434,16.9108,16.9352,165200.0
2010-08-31 10:30:00,20.8,20.82,20.73,20.74,218800.0,16.9434,16.9596,16.8863,16.8945,218800.0
2010-08-31 10:40:00,20.74,20.75,20.72,20.74,176800.0,16.8945,16.9026,16.8782,16.8945,176800.0
2010-08-31 10:50:00,20.73,20.78,20.73,20.78,359400.0,16.8863,16.9271,16.8863,16.9271,359400.0
2010-08-31 11:00:00,20.77,20.79,20.73,20.73,389500.0,16.9189,16.9352,16.8863,16.8863,389500.0
2010-08-31 11:10:00,20.73,20.77,20.71,20.74,279600.0,16.8863,16.9189,16.87,16.8945,279600.0
2010-08-31 11:20:00,20.75,20.8,20.74,20.77,160500.0,16.9026,16.9434,16.8945,16.9189,160500.0
2010-08-31 11:30:00,20.76,20.83,20.76,20.8,217500.0,16.9108,16.9678,16.9108,16.9434,217500.0
2010-08-31 11:40:00,20.81,20.82,20.78,20.78,242900.0,16.9515,16.9596,16.9271,16.9271,242900.0
2010-08-31 11:50:00,20.78,20.83,20.78,20.8,108100.0,16.9271,16.9678,16.9271,16.9434,108100.0
2010-08-31 12:00:00,20.8,20.82,20.79,20.79,122600.0,16.9434,16.9596,16.9352,16.9352,122600.0
2010-08-31 12:10:00,20.78,20.79,20.77,20.79,56700.0,16.9271,16.9352,16.9189,16.9352,56700.0
2010-08-31 12:20:00,20.78,20.79,20.75,20.76,26600.0,16.9271,16.9352,16.9026,16.9108,26600.0
2010-08-31 12:30:00,20.76,20.8,20.76,20.77,126900.0,16.9108,16.9434,16.9108,16.9189,126900.0
2010-08-31 12:40:00,20.77,20.77,20.73,20.75,189800.0,16.9189,16.9189,16.8863,16.9026,189800.0
2010-08-31 12:50:00,20.76,20.77,20.72,20.72,180300.0,16.9108,16.9189,16.8782,16.8782,180300.0
2010-08-31 13:00:00,20.72,20.76,20.71,20.75,202000.0,16.8782,16.9108,16.87,16.9026,202000.0
2010-08-31 13:10:00,20.76,20.79,20.75,20.76,79800.0,16.9108,16.9352,16.9026,16.9108,79800.0
2010-08-31 13:20:00,20.76,20.79,20.76,20.78,36200.0,16.9108,16.9352,16.9108,16.9271,36200.0
2010-08-31 13:30:00,20.78,20.8,20.76,20.78,75500.0,16.9271,16.9434,16.9108,16.9271,75500.0
2010-08-31 13:40:00,20.79,20.8,20.76,20.76,54100.0,16.9352,16.9434,16.9108,16.9108,54100.0
2010-08-31 13:50:00,20.76,20.77,20.75,20.76,76600.0,16.9108,16.9189,16.9026,16.9108,76600.0
2010-08-31 14:00:00,20.76,20.8,20.72,20.77,499400.0,16.9108,16.9434,16.8782,16.9189,499400.0
2010-08-31 14:10:00,20.78,20.79,20.71,20.72,415400.0,16.9271,16.9352,16.87,16.8782,415400.0
2010-08-31 14:20:00,20.71,20.72,20.68,20.69,309300.0,16.87,16.8782,16.8456,16.8538,309300.0
2010-08-31 14:30:00,20.69,20.7,20.62,20.62,491300.0,16.8538,16.8619,16.7967,16.7967,491300.0
2010-08-31 14:40:00,20.62,20.64,20.59,20.6,381300.0,16.7967,16.813,16.7723,16.7804,381300.0
2010-08-31 14:50:00,20.6,20.66,20.6,20.62,624000.0,16.7804,16.8293,16.7804,16.7967,624000.0
2010-08-31 15:00:00,20.62,20.66,20.61,20.62,663300.0,16.7967,16.8293,16.7886,16.7967,663300.0
2010-08-31 15:10:00,20.62,20.62,20.58,20.61,351200.0,16.7967,16.7967,16.7641,16.7886,351200.0
2010-08-31 15:20:00,20.61,20.62,20.59,20.61,312500.0,16.7886,16.7967,16.7723,16.7886,312500.0
2010-08-31 15:30:00,20.61,20.66,20.6,20.62,959700.0,16.7886,16.8293,16.7804,16.7967,959700.0
2010-08-31 15:40:00,20.62,20.73,20.62,20.71,1501300.0,16.7967,16.8863,16.7967,16.87,1501300.0
2010-08-31 15:50:00,20.7,20.73,20.66,20.71,1667900.0,16.8619,16.8863,16.8293,16.87,1667900.0
2010-09-01 09:30:00,20.97,21.03,20.95,20.97,430100.0,17.0818,17.1307,17.0655,17.0818,430100.0
2010-09-01 09:40:00,20.97,20.99,20.93,20.96,354300.0,17.0818,17.0981,17.0493,17.0737,354300.0
2010-09-01 09:50:00,20.96,21.04,20.96,21.03,943300.0,17.0737,17.1389,17.0737,17.1307,943300.0
2010-09-01 10:00:00,21.03,21.22,21.01,21.18,1354200.0,17.1307,17.2855,17.1144,17.2529,1354200.0
2010-09-01 10:10:00,21.18,21.22,21.17,21.2,803600.0,17.2529,17.2855,17.2448,17.2692,803600.0
2010-09-01 10:20:00,21.2,21.22,21.19,21.21,186000.0,17.2692,17.2855,17.261,17.2773,186000.0
2010-09-01 10:30:00,21.21,21.24,21.2,21.23,66800.0,17.2773,17.3018,17.2692,17.2936,66800.0
2010-09-01 10:40:00,21.23,21.25,21.22,21.22,405400.0,17.2936,17.3099,17.2855,17.2855,405400.0
2010-09-01 10:50:00,21.23,21.28,21.23,21.25,395900.0,17.2936,17.3344,17.2936,17.3099,395900.0
2010-09-01 11:00:00,21.26,21.28,21.25,21.25,84600.0,17.3181,17.3344,17.3099,17.3099,84600.0
2010-09-01 11:10:00,21.24,21.27,21.24,21.25,143200.0,17.3018,17.3262,17.3018,17.3099,143200.0
2010-09-01 11:20:00,21.25,21.29,21.25,21.26,273800.0,17.3099,17.3425,17.3099,17.3181,273800.0
2010-09-01 11:30:00,21.27,21.3,21.27,21.27,128400.0,17.3262,17.3506,17.3262,17.3262,128400.0
2010-09-01 11:40:00,21.27,21.28,21.25,21.25,154800.0,17.3262,17.3344,17.3099,17.3099,154800.0
2010-09-01 11:50:00,21.25,21.28,21.25,21.25,683200.0,17.3099,17.3344,17.3099,17.3099,683200.0
2010-09-01 12:00:00,21.25,21.26,21.22,21.22,41500.0,17.3099,17.3181,17.2855,17.2855,41500.0
2010-09-01 12:10:00,21.22,21.24,21.22,21.22,104400.0,17.2855,17.3018,17.2855,17.2855,104400.0
2010-09-01 12:20:00,21.22,21.23,21.21,21.22,273200.0,17.2855,17.2936,17.2773,17.2855,273200.0
2010-09-01 12:30:00,21.22,21.23,21.21,21.22,26100.0,17.2855,17.2936,17.2773,17.2855,26100.0
2010-09-01 12:40:00,21.22,21.22,21.21,21.22,149100.0,17.2855,17.2855,17.2773,17.2855,149100.0
2010-09-01 12:50:00,21.22,21.22,21.21,21.21,286600.0,17.2855,17.2855,17.2773,17.2773,286600.0
2010-09-01 13:00:00,21.21,21.23,21.2,21.23,132700.0,17.2773,17.2936,17.2692,17.2936,132700.0
2010-09-01 13:10:00,21.22,21.24,21.22,21.23,107100.0,17.2855,17.3018,17.2855,17.2936,107100.0
2010-09-01 13:20:00,21.23,21.23,21.21,21.22,116000.0,17.2936,17.2936,17.2773,17.2855,116000.0
2010-09-01 13:30:00,21.22,21.23,21.21,21.23,167100.0,17.2855,17.2936,17.2773,17.2936,167100.0
2010-09-01 13:40:00,21.23,21.24,21.22,21.24,320800.0,17.2936,17.3018,17.2855,17.3018,320800.0
2010-09-01 13:50:00,21.24,21.25,21.21,21.22,119700.0,17.3018,17.3099,17.2773,17.2855,119700.0
2010-09-01 14:00:00,21.22,21.24,21.21,21.22,63900.0,17.2855,17.3018,17.2773,17.2855,63900.0
2010-09-01 14:10:00,21.22,21.22,21.18,21.18,128200.0,17.2855,17.2855,17.2529,17.2529,128200.0
2010-09-01 14:20:00,21.19,21.2,21.17,21.18,250500.0,17.261,17.2692,17.2448,17.2529,250500.0
2010-09-01 14:30:00,21.19,21.2,21.16,21.17,165600.0,17.261,17.2692,17.2366,17.2448,165600.0
2010-09-01 14:40:00,21.17,21.19,21.16,21.17,243700.0,17.2448,17.261,17.2366,17.2448,243700.0
2010-09-01 14:50:00,21.17,21.19,21.16,21.18,56000.0,17.2448,17.261,17.2366,17.2529,56000.0
2010-09-01 15:00:00,21.18,21.22,21.16,21.2,89400.0,17.2529,17.2855,17.2366,17.2692,89400.0
2010-09-01 15:10:00,21.21,21.23,21.2,21.21,140900.0,17.2773,17.2936,17.2692,17.2773,140900.0
2010-09-01 15:20:00,21.2,21.22,21.16,21.18,286400.0,17.2692,17.2855,17.2366,17.2529,286400.0
2010-09-01 15:30:00,21.18,21.22,21.17,21.21,459400.0,17.2529,17.2855,17.2448,17.2773,459400.0
2010-09-01 15:40:00,21.21,21.25,21.2,21.22,649000.0,17.2773,17.3099,17.2692,17.2855,649000.0
2010-09-01 15:50:00,21.22,21.23,21.21,21.23,1849000.0,17.2855,17.2936,17.2773,17.2936,1849000.0
2010-09-02 09:30:00,21.23,21.28,21.22,21.26,447500.0,17.2936,17.3344,17.2855,17.3181,447500.0
2010-09-02 09:40:00,21.25,21.28,21.19,21.28,343500.0,17.3099,17.3344,17.261,17.3344,343500.0
2010-09-02 09:50:00,21.28,21.3,21.28,21.3,173800.0,17.3344,17.3506,17.3344,17.3506,173800.0
2010-09-02 10:00:00,21.29,21.34,21.26,21.26,351600.0,17.3425,17.3832,17.3181,17.3181,351600.0
2010-09-02 10:10:00,21.26,21.29,21.24,21.25,203900.0,17.3181,17.3425,17.3018,17.3099,203900.0
2010-09-02 10:20:00,21.25,21.31,21.24,21.31,153000.0,17.3099,17.3588,17.3018,17.3588,153000.0
2010-09-02 10:30:00,21.31,21.31,21.28,21.3,686300.0,17.3588,17.3588,17.3344,17.3506,686300.0
2010-09-02 10:40:00,21.31,21.33,21.3,21.33,305700.0,17.3588,17.3751,17.3506,17.3751,305700.0
2010-09-02 10:50:00,21.33,21.35,21.32,21.35,171200.0,17.3751,17.3914,17.3669,17.3914,171200.0
2010-09-02 11:00:00,21.34,21.36,21.32,21.32,606200.0,17.3832,17.3995,17.3669,17.3669,606200.0
2010-09-02 11:10:00,21.33,21.33,21.29,21.32,212800.0,17.3751,17.3751,17.3425,17.3669,212800.0
2010-09-02 11:20:00,21.31,21.32,21.29,21.3,365700.0,17.3588,17.3669,17.3425,17.3506,365700.0
2010-09-02 11:30:00,21.31,21.32,21.29,21.31,81600.0,17.3588,17.3669,17.3425,17.3588,81600.0
2010-09-02 11:40:00,21.31,21.34,21.31,21.34,73400.0,17.3588,17.3832,17.3588,17.3832,73400.0
2010-09-02 11:50:00,21.33,21.36,21.33,21.34,141300.0,17.3751,17.3995,17.3751,17.3832,141300.0
2010-09-02 12:00:00,21.34,21.35,21.33,21.34,115700.0,17.3832,17.3914,17.3751,17.3832,115700.0
2010-09-02 12:10:00,21.35,21.36,21.34,21.34,103100.0,17.3914,17.3995,17.3832,17.3832,103100.0
2010-09-02 12:20:00,21.34,21.36,21.33,21.35,131800.0,17.3832,17.3995,17.3751,17.3914,131800.0
2010-09-02 12:30:00,21.35,21.35,21.34,21.34,94400.0,17.3914,17.3914,17.3832,17.3832,94400.0
2010-09-02 12:40:00,21.35,21.36,21.33,21.34,143000.0,17.3914,17.3995,17.3751,17.3832,143000.0
2010-09-02 12:50:00,21.35,21.35,21.3,21.31,83900.0,17.3914,17.3914,17.3506,17.3588,83900.0
2010-09-02 13:00:00,21.31,21.32,21.3,21.31,48600.0,17.3588,17.3669,17.3506,17.3588,48600.0
2010-09-02 13:10:00,21.31,21.32,21.3,21.31,90600.0,17.3588,17.3669,17.3506,17.3588,90600.0
2010-09-02 13:20:00,21.3,21.32,21.3,21.3,151400.0,17.3506,17.3669,17.3506,17.3506,151400.0
2010-09-02 13:30:00,21.3,21.32,21.3,21.31,97500.0,17.3506,17.3669,17.3506,17.3588,97500.0
2010-09-02 13:40:00,21.32,21.32,21.3,21.3,50500.0,17.3669,17.3669,17.3506,17.3506,50500.0
2010-09-02 13:50:00,21.3,21.32,21.3,21.32,94900.0,17.3506,17.3669,17.3506,17.3669,94900.0
2010-09-02 14:00:00,21.32,21.34,21.31,21.34,237300.0,17.3669,17.3832,17.3588,17.3832,237300.0
2010-09-02 14:10:00,21.34,21.37,21.34,21.37,87500.0,17.3832,17.4077,17.3832,17.4077,87500.0
2010-09-02 14:20:00,21.37,21.37,21.32,21.32,299800.0,17.4077,17.4077,17.3669,17.3669,299800.0
2010-09-02 14:30:00,21.32,21.34,21.32,21.33,96400.0,17.3669,17.3832,17.3669,17.3751,96400.0
2010-09-02 14:40:00,21.33,21.33,21.31,21.31,95800.0,17.3751,17.3751,17.3588,17.3588,95800.0
2010-09-02 14:50:00,21.31,21.33,21.31,21.32,78700.0,17.3588,17.3751,17.3588,17.3669,78700.0
2010-09-02 15:00:00,21.32,21.33,21.3,21.33,157500.0,17.3669,17.3751,17.3506,17.3751,157500.0
2010-09-02 15:10:00,21.33,21.34,21.32,21.32,73300.0,17.3751,17.3832,17.3669,17.3669,73300.0
2010-09-02 15:20:00,21.32,21.36,21.32,21.35,130300.0,17.3669,17.3995,17.3669,17.3914,130300.0
2010-09-02 15:30:00,21.35,21.38,21.34,21.37,232700.0,17.3914,17.4158,17.3832,17.4077,232700.0
2010-09-02 15:40:00,21.37,21.4,21.36,21.4,326200.0,17.4077,17.4321,17.3995,17.4321,326200.0
2010-09-02 15:50:00,21.4,21.4,21.38,21.39,1382700.0,17.4321,17.4321,17.4158,17.424,1382700.0
2010-09-03 09:30:00,21.6,21.7,21.6,21.7,349300.0,17.595,17.6765,17.595,17.6765,349300.0
2010-09-03 09:40:00,21.71,21.73,21.66,21.69,521700.0,17.6846,17.7009,17.6439,17.6683,521700.0
2010-09-03 09:50:00,21.69,21.71,21.68,21.7,167800.0,17.6683,17.6846,17.6602,17.6765,167800.0
2010-09-03 10:00:00,21.69,21.69,21.59,21.59,343200.0,17.6683,17.6683,17.5869,17.5869,343200.0
2010-09-03 10:10:00,21.6,21.61,21.55,21.58,339200.0,17.595,17.6032,17.5543,17.5787,339200.0
2010-09-03 10:20:00,21.58,21.61,21.54,21.55,358700.0,17.5787,17.6032,17.5461,17.5543,358700.0
2010-09-03 10:30:00,21.55,21.56,21.51,21.55,339100.0,17.5543,17.5624,17.5217,17.5543,339100.0
2010-09-03 10:40:00,21.55,21.57,21.54,21.55,82400.0,17.5543,17.5706,17.5461,17.5543,82400.0
2010-09-03 10:50:00,21.55,21.55,21.51,21.53,136900.0,17.5543,17.5543,17.5217,17.538,136900.0
2010-09-03 11:00:00,21.54,21.56,21.51,21.55,169800.0,17.5461,17.5624,17.5217,17.5543,169800.0
2010-09-03 11:10:00,21.55,21.59,21.54,21.59,59900.0,17.5543,17.5869,17.5461,17.5869,59900.0
2010-09-03 11:20:00,21.59,21.6,21.56,21.59,89000.0,17.5869,17.595,17.5624,17.5869,89000.0
2010-09-03 11:30:00,21.59,21.6,21.56,21.58,89500.0,17.5869,17.595,17.5624,17.5787,89500.0
2010-09-03 11:40:00,21.58,21.6,21.58,21.6,85100.0,17.5787,17.595,17.5787,17.595,85100.0
2010-09-03 11:50:00,21.59,21.62,21.57,21.6,216300.0,17.5869,17.6113,17.5706,17.595,216300.0
2010-09-03 12:00:00,21.6,21.61,21.59,21.61,58300.0,17.595,17.6032,17.5869,17.6032,58300.0
2010-09-03 12:10:00,21.61,21.61,21.59,21.59,26000.0,17.6032,17.6032,17.5869,17.5869,26000.0
2010-09-03 12:20:00,21.6,21.61,21.59,21.6,55800.0,17.595,17.6032,17.5869,17.595,55800.0
2010-09-03 12:30:00,21.59,21.63,21.59,21.62,88500.0,17.5869,17.6195,17.5869,17.6113,88500.0
2010-09-03 12:40:00,21.62,21.64,21.62,21.64,53600.0,17.6113,17.6276,17.6113,17.6276,53600.0
2010-09-03 12:50:00,21.64,21.68,21.64,21.67,113100.0,17.6276,17.6602,17.6276,17.652,113100.0
2010-09-03 13:00:00,21.67,21.69,21.67,21.68,46100.0,17.652,17.6683,17.652,17.6602,46100.0
2010-09-03 13:10:00,21.68,21.68,21.66,21.68,47200.0,17.6602,17.6602,17.6439,17.6602,47200.0
2010-09-03 13:20:00,21.68,21.68,21.66,21.67,524900.0,17.6602,17.6602,17.6439,17.652,524900.0
2010-09-03 13:30:00,21.67,21.69,21.67,21.69,251000.0,17.652,17.6683,17.652,17.6683,251000.0
2010-09-03 13:40:00,21.69,21.7,21.67,21.69,153000.0,17.6683,17.6765,17.652,17.6683,153000.0
2010-09-03 13:50:00,21.69,21.71,21.69,21.71,162500.0,17.6683,17.6846,17.6683,17.6846,162500.0
2010-09-03 14:00:00,21.71,21.71,21.69,21.7,350300.0,17.6846,17.6846,17.6683,17.6765,350300.0
2010-09-03 14:10:00,21.7,21.7,21.67,21.69,237100.0,17.6765,17.6765,17.652,17.6683,237100.0
2010-09-03 14:20:00,21.7,21.71,21.69,21.7,196000.0,17.6765,17.6846,17.6683,17.6765,196000.0
2010-09-03 14:30:00,21.7,21.72,21.69,21.69,81100.0,17.6765,17.6928,17.6683,17.6683,81100.0
2010-09-03 14:40:00,21.7,21.7,21.66,21.66,181600.0,17.6765,17.6765,17.6439,17.6439,181600.0
2010-09-03 14:50:00,21.67,21.68,21.64,21.66,411100.0,17.652,17.6602,17.6276,17.6439,411100.0
2010-09-03 15:00:00,21.66,21.67,21.64,21.67,293600.0,17.6439,17.652,17.6276,17.652,293600.0
2010-09-03 15:10:00,21.67,21.68,21.66,21.68,158500.0,17.652,17.6602,17.6439,17.6602,158500.0
2010-09-03 15:20:00,21.68,21.69,21.67,21.68,203700.0,17.6602,17.6683,17.652,17.6602,203700.0
2010-09-03 15:30:00,21.69,21.7,21.65,21.65,247600.0,17.6683,17.6765,17.6358,17.6358,247600.0
2010-09-03 15:40:00,21.65,21.71,21.65,21.7,589600.0,17.6358,17.6846,17.6358,17.6765,589600.0
2010-09-03 15:50:00,21.7,21.72,21.67,21.72,1603100.0,17.6765,17.6928,17.652,17.6928,1603100.0
2010-09-07 09:30:00,21.63,21.69,21.63,21.68,587200.0,17.6195,17.6683,17.6195,17.6602,587200.0
2010-09-07 09:40:00,21.68,21.74,21.67,21.7,361700.0,17.6602,17.7091,17.652,17.6765,361700.0
2010-09-07 09:50:00,21.7,21.71,21.64,21.64,362700.0,17.6765,17.6846,17.6276,17.6276,362700.0
2010-09-07 10:00:00,21.63,21.65,21.59,21.65,338400.0,17.6195,17.6358,17.5869,17.6358,338400.0
2010-09-07 10:10:00,21.65,21.66,21.61,21.64,78800.0,17.6358,17.6439,17.6032,17.6276,78800.0
2010-09-07 10:20:00,21.63,21.63,21.58,21.63,84300.0,17.6195,17.6195,17.5787,17.6195,84300.0
2010-09-07 10:30:00,21.63,21.63,21.59,21.62,88100.0,17.6195,17.6195,17.5869,17.6113,88100.0
2010-09-07 10:40:00,21.61,21.64,21.61,21.63,202500.0,17.6032,17.6276,17.6032,17.6195,202500.0
2010-09-07 10:50:00,21.64,21.65,21.61,21.63,258600.0,17.6276,17.6358,17.6032,17.6195,258600.0
2010-09-07 11:00:00,21.64,21.65,21.6,21.6,122500.0,17.6276,17.6358,17.595,17.595,122500.0
2010-09-07 11:10:00,21.61,21.62,21.58,21.59,108000.0,17.6032,17.6113,17.5787,17.5869,108000.0
2010-09-07 11:20:00,21.6,21.64,21.6,21.63,178800.0,17.595,17.6276,17.595,17.6195,178800.0
2010-09-07 11:30:00,21.63,21.65,21.6,21.61,73800.0,17.6195,17.6358,17.595,17.6032,73800.0
2010-09-07 11:40:00,21.61,21.62,21.6,21.62,151400.0,17.6032,17.6113,17.595,17.6113,151400.0
2010-09-07 11:50:00,21.62,21.62,21.58,21.61,84500.0,17.6113,17.6113,17.5787,17.6032,84500.0
2010-09-07 12:00:00,21.62,21.63,21.6,21.63,75500.0,17.6113,17.6195,17.595,17.6195,75500.0
2010-09-07 12:10:00,21.63,21.63,21.6,21.61,56800.0,17.6195,17.6195,17.595,17.6032,56800.0
2010-09-07 12:20:00,21.6,21.62,21.58,21.59,53600.0,17.595,17.6113,17.5787,17.5869,53600.0
2010-09-07 12:30:00,21.59,21.59,21.56,21.58,162400.0,17.5869,17.5869,17.5624,17.5787,162400.0
2010-09-07 12:40:00,21.58,21.6,21.57,21.59,38000.0,17.5787,17.595,17.5706,17.5869,38000.0
2010-09-07 12:50:00,21.6,21.6,21.57,21.58,197400.0,17.595,17.595,17.5706,17.5787,197400.0
2010-09-07 13:00:00,21.58,21.59,21.56,21.58,116200.0,17.5787,17.5869,17.5624,17.5787,116200.0
2010-09-07 13:10:00,21.58,21.6,21.58,21.6,54900.0,17.5787,17.595,17.5787,17.595,54900.0
2010-09-07 13:20:00,21.59,21.59,21.57,21.59,175400.0,17.5869,17.5869,17.5706,17.5869,175400.0
2010-09-07 13:30:00,21.59,21.61,21.58,21.59,86000.0,17.5869,17.6032,17.5787,17.5869,86000.0
2010-09-07 13:40:00,21.59,21.61,21.58,21.6,41600.0,17.5869,17.6032,17.5787,17.595,41600.0
2010-09-07 13:50:00,21.6,21.63,21.59,21.63,217200.0,17.595,17.6195,17.5869,17.6195,217200.0
2010-09-07 14:00:00,21.62,21.63,21.61,21.61,76000.0,17.6113,17.6195,17.6032,17.6032,76000.0
2010-09-07 14:10:00,21.61,21.65,21.61,21.63,69500.0,17.6032,17.6358,17.6032,17.6195,69500.0
2010-09-07 14:20:00,21.62,21.64,21.61,21.61,124600.0,17.6113,17.6276,17.6032,17.6032,124600.0
2010-09-07 14:30:00,21.61,21.62,21.58,21.58,90500.0,17.6032,17.6113,17.5787,17.5787,90500.0
2010-09-07 14:40:00,21.59,21.6,21.58,21.6,139900.0,17.5869,17.595,17.5787,17.595,139900.0
2010-09-07 14:50:00,21.6,21.6,21.53,21.55,139400.0,17.595,17.595,17.538,17.5543,139400.0
2010-09-07 15:00:00,21.54,21.56,21.53,21.54,201500.0,17.5461,17.5624,17.538,17.5461,201500.0
2010-09-07 15:10:00,21.54,21.57,21.54,21.57,78600.0,17.5461,17.5706,17.5461,17.5706,78600.0
2010-09-07 15:20:00,21.57,21.58,21.54,21.57,441700.0,17.5706,17.5787,17.5461,17.5706,441700.0
2010-09-07 15:30:00,21.56,21.59,21.55,21.59,169700.0,17.5624,17.5869,17.5543,17.5869,169700.0
2010-09-07 15:40:00,21.58,21.6,21.58,21.59,218900.0,17.5787,17.595,17.5787,17.5869,218900.0
2010-09-07 15:50:00,21.59,21.59,21.53,21.56,1248900.0,17.5869,17.5869,17.538,17.5624,1248900.0
2010-09-08 09:30:00,21.62,21.62,21.57,21.58,508900.0,17.6113,17.6113,17.5706,17.5787,508900.0
2010-09-08 09:40:00,21.58,21.62,21.58,21.6,143100.0,17.5787,17.6113,17.5787,17.595,143100.0
2010-09-08 09:50:00,21.6,21.61,21.56,21.61,158000.0,17.595,17.6032,17.5624,17.6032,158000.0
2010-09-08 10:00:00,21.61,21.64,21.6,21.62,316800.0,17.6032,17.6276,17.595,17.6113,316800.0
2010-09-08 10:10:00,21.62,21.67,21.62,21.65,194500.0,17.6113,17.652,17.6113,17.6358,194500.0
2010-09-08 10:20:00,21.65,21.66,21.63,21.64,256600.0,17.6358,17.6439,17.6195,17.6276,256600.0
2010-09-08 10:30:00,21.64,21.68,21.62,21.67,467700.0,17.6276,17.6602,17.6113,17.652,467700.0
2010-09-08 10:40:00,21.68,21.68,21.65,21.65,130100.0,17.6602,17.6602,17.6358,17.6358,130100.0
2010-09-08 10:50:00,21.66,21.67,21.65,21.65,177300.0,17.6439,17.652,17.6358,17.6358,177300.0
2010-09-08 11:00:00,21.65,21.69,21.65,21.68,78100.0,17.6358,17.6683,17.6358,17.6602,78100.0
2010-09-08 11:10:00,21.68,21.69,21.67,21.67,67300.0,17.6602,17.6683,17.652,17.652,67300.0
2010-09-08 11:20:00,21.68,21.68,21.66,21.67,77500.0,17.6602,17.6602,17.6439,17.652,77500.0
2010-09-08 11:30:00,21.67,21.68,21.65,21.65,44500.0,17.652,17.6602,17.6358,17.6358,44500.0
2010-09-08 11:40:00,21.65,21.67,21.65,21.67,51900.0,17.6358,17.652,17.6358,17.652,51900.0
2010-09-08 11:50:00,21.67,21.67,21.64,21.66,28600.0,17.652,17.652,17.6276,17.6439,28600.0
2010-09-08 12:00:00,21.66,21.67,21.65,21.65,76000.0,17.6439,17.652,17.6358,17.6358,76000.0
2010-09-08 12:10:00,21.66,21.67,21.65,21.67,47000.0,17.6439,17.652,17.6358,17.652,47000.0
2010-09-08 12:20:00,21.67,21.71,21.67,21.7,67100.0,17.652,17.6846,17.652,17.6765,67100.0
2010-09-08 12:30:00,21.71,21.71,21.69,21.7,121400.0,17.6846,17.6846,17.6683,17.6765,121400.0
2010-09-08 12:40:00,21.69,21.72,21.69,21.7,128300.0,17.6683,17.6928,17.6683,17.6765,128300.0
2010-09-08 12:50:00,21.7,21.71,21.68,21.68,74300.0,17.6765,17.6846,17.6602,17.6602,74300.0
2010-09-08 13:00:00,21.68,21.69,21.66,21.67,185800.0,17.6602,17.6683,17.6439,17.652,185800.0
2010-09-08 13:10:00,21.67,21.68,21.66,21.66,34200.0,17.652,17.6602,17.6439,17.6439,34200.0
2010-09-08 13:20:00,21.67,21.68,21.66,21.67,141800.0,17.652,17.6602,17.6439,17.652,141800.0
2010-09-08 13:30:00,21.67,21.68,21.65,21.65,86000.0,17.652,17.6602,17.6358,17.6358,86000.0
2010-09-08 13:40:00,21.64,21.65,21.59,21.61,328400.0,17.6276,17.6358,17.5869,17.6032,328400.0
2010-09-08 13:50:00,21.6,21.63,21.6,21.61,90900.0,17.595,17.6195,17.595,17.6032,90900.0
2010-09-08 14:00:00,21.61,21.61,21.56,21.59,636600.0,17.6032,17.6032,17.5624,17.5869,636600.0
2010-09-08 14:10:00,21.59,21.62,21.57,21.61,128000.0,17.5869,17.6113,17.5706,17.6032,128000.0
2010-09-08 14:20:00,21.62,21.65,21.61,21.64,263700.0,17.6113,17.6358,17.6032,17.6276,263700.0
2010-09-08 14:30:00,21.64,21.65,21.62,21.63,270100.0,17.6276,17.6358,17.6113,17.6195,270100.0
2010-09-08 14:40:00,21.63,21.68,21.63,21.67,52400.0,17.6195,17.6602,17.6195,17.652,52400.0
2010-09-08 14:50:00,21.67,21.67,21.65,21.65,52800.0,17.652,17.652,17.6358,17.6358,52800.0
2010-09-08 15:00:00,21.65,21.7,21.65,21.69,120600.0,17.6358,17.6765,17.6358,17.6683,120600.0
2010-09-08 15:10:00,21.68,21.69,21.66,21.67,142600.0,17.6602,17.6683,17.6439,17.652,142600.0
2010-09-08 15:20:00,21.67,21.69,21.63,21.63,208900.0,17.652,17.6683,17.6195,17.6195,208900.0
2010-09-08 15:30:00,21.63,21.69,21.62,21.67,378800.0,17.6195,17.6683,17.6113,17.652,378800.0
2010-09-08 15:40:00,21.67,21.68,21.62,21.64,313700.0,17.652,17.6602,17.6113,17.6276,313700.0
2010-09-08 15:50:00,21.63,21.66,21.62,21.66,1593800.0,17.6195,17.6439,17.6113,17.6439,1593800.0
2010-09-09 09:30:00,21.85,21.89,21.83,21.87,885900.0,17.7987,17.8313,17.7824,17.815,885900.0
2010-09-09 09:40:00,21.87,21.88,21.82,21.82,426000.0,17.815,17.8231,17.7742,17.7742,426000.0
2010-09-09 09:50:00,21.81,21.86,21.81,21.85,146600.0,17.7661,17.8068,17.7661,17.7987,146600.0
2010-09-09 10:00:00,21.85,21.87,21.84,21.85,74700.0,17.7987,17.815,17.7905,17.7987,74700.0
2010-09-09 10:10:00,21.85,21.86,21.82,21.82,71700.0,17.7987,17.8068,17.7742,17.7742,71700.0
2010-09-09 10:20:00,21.83,21.84,21.82,21.83,43400.0,17.7824,17.7905,17.7742,17.7824,43400.0
2010-09-09 10:30:00,21.83,21.83,21.79,21.81,59500.0,17.7824,17.7824,17.7498,17.7661,59500.0
2010-09-09 10:40:00,21.81,21.84,21.8,21.83,65900.0,17.7661,17.7905,17.7579,17.7824,65900.0
2010-09-09 10:50:00,21.82,21.82,21.78,21.78,211400.0,17.7742,17.7742,17.7416,17.7416,211400.0
2010-09-09 11:00:00,21.78,21.81,21.77,21.8,80100.0,17.7416,17.7661,17.7335,17.7579,80100.0
2010-09-09 11:10:00,21.8,21.83,21.79,21.83,106800.0,17.7579,17.7824,17.7498,17.7824,106800.0
2010-09-09 11:20:00,21.82,21.85,21.82,21.84,76800.0,17.7742,17.7987,17.7742,17.7905,76800.0
2010-09-09 11:30:00,21.84,21.86,21.83,21.84,101600.0,17.7905,17.8068,17.7824,17.7905,101600.0
2010-09-09 11:40:00,21.84,21.85,21.83,21.84,16000.0,17.7905,17.7987,17.7824,17.7905,16000.0
2010-09-09 11:50:00,21.84,21.85,21.82,21.83,129600.0,17.7905,17.7987,17.7742,17.7824,129600.0
2010-09-09 12:00:00,21.83,21.84,21.82,21.82,295000.0,17.7824,17.7905,17.7742,17.7742,295000.0
2010-09-09 12:10:00,21.82,21.83,21.81,21.82,115300.0,17.7742,17.7824,17.7661,17.7742,115300.0
2010-09-09 12:20:00,21.83,21.84,21.82,21.83,79700.0,17.7824,17.7905,17.7742,17.7824,79700.0
2010-09-09 12:30:00,21.83,21.85,21.83,21.85,51800.0,17.7824,17.7987,17.7824,17.7987,51800.0
2010-09-09 12:40:00,21.84,21.85,21.81,21.82,115100.0,17.7905,17.7987,17.7661,17.7742,115100.0
2010-09-09 12:50:00,21.82,21.83,21.78,21.78,140100.0,17.7742,17.7824,17.7416,17.7416,140100.0
2010-09-09 13:00:00,21.78,21.8,21.75,21.75,171100.0,17.7416,17.7579,17.7172,17.7172,171100.0
2010-09-09 13:10:00,21.75,21.76,21.73,21.76,63700.0,17.7172,17.7254,17.7009,17.7254,63700.0
2010-09-09 13:20:00,21.75,21.77,21.73,21.73,34300.0,17.7172,17.7335,17.7009,17.7009,34300.0
2010-09-09 13:30:00,21.73,21.75,21.7,21.75,142600.0,17.7009,17.7172,17.6765,17.7172,142600.0
2010-09-09 13:40:00,21.74,21.75,21.72,21.75,103600.0,17.7091,17.7172,17.6928,17.7172,103600.0
2010-09-09 13:50:00,21.75,21.75,21.69,21.71,94900.0,17.7172,17.7172,17.6683,17.6846,94900.0
2010-09-09 14:00:00,21.72,21.74,21.71,21.72,194900.0,17.6928,17.7091,17.6846,17.6928,194900.0
2010-09-09 14:10:00,21.73,21.73,21.7,21.72,174800.0,17.7009,17.7009,17.6765,17.6928,174800.0
2010-09-09 14:20:00,21.72,21.74,21.7,21.72,109300.0,17.6928,17.7091,17.6765,17.6928,109300.0
2010-09-09 14:30:00,21.73,21.76,21.73,21.75,70100.0,17.7009,17.7254,17.7009,17.7172,70100.0
2010-09-09 14:40:00,21.75,21.76,21.74,21.76,27200.0,17.7172,17.7254,17.7091,17.7254,27200.0
2010-09-09 14:50:00,21.76,21.79,21.75,21.79,53100.0,17.7254,17.7498,17.7172,17.7498,53100.0
2010-09-09 15:00:00,21.78,21.79,21.77,21.77,125300.0,17.7416,17.7498,17.7335,17.7335,125300.0
2010-09-09 15:10:00,21.77,21.79,21.76,21.78,53800.0,17.7335,17.7498,17.7254,17.7416,53800.0
2010-09-09 15:20:00,21.78,21.79,21.77,21.79,61700.0,17.7416,17.7498,17.7335,17.7498,61700.0
2010-09-09 15:30:00,21.79,21.8,21.78,21.8,76300.0,17.7498,17.7579,17.7416,17.7579,76300.0
2010-09-09 15:40:00,21.8,21.8,21.76,21.76,161800.0,17.7579,17.7579,17.7254,17.7254,161800.0
2010-09-09 15:50:00,21.76,21.76,21.72,21.72,1710600.0,17.7254,17.7254,17.6928,17.6928,1710600.0
2010-09-10 09:30:00,21.75,21.77,21.65,21.65,131300.0,17.7172,17.7335,17.6358,17.6358,131300.0
2010-09-10 09:40:00,21.66,21.7,21.65,21.7,144200.0,17.6439,17.6765,17.6358,17.6765,144200.0
2010-09-10 09:50:00,21.7,21.77,21.7,21.73,277100.0,17.6765,17.7335,17.6765,17.7009,277100.0
2010-09-10 10:00:00,21.72,21.73,21.69,21.7,49400.0,17.6928,17.7009,17.6683,17.6765,49400.0
2010-09-10 10:10:00,21.71,21.74,21.69,21.72,38700.0,17.6846,17.7091,17.6683,17.6928,38700.0
2010-09-10 10:20:00,21.73,21.75,21.72,21.74,59800.0,17.7009,17.7172,17.6928,17.7091,59800.0
2010-09-10 10:30:00,21.74,21.76,21.73,21.74,123000.0,17.7091,17.7254,17.7009,17.7091,123000.0
2010-09-10 10:40:00,21.74,21.74,21.71,21.72,45400.0,17.7091,17.7091,17.6846,17.6928,45400.0
2010-09-10 10:50:00,21.71,21.74,21.71,21.74,47500.0,17.6846,17.7091,17.6846,17.7091,47500.0
2010-09-10 11:00:00,21.74,21.75,21.71,21.72,58000.0,17.7091,17.7172,17.6846,17.6928,58000.0
2010-09-10 11:10:00,21.71,21.72,21.68,21.7,41100.0,17.6846,17.6928,17.6602,17.6765,41100.0
2010-09-10 11:20:00,21.69,21.7,21.68,21.7,52900.0,17.6683,17.6765,17.6602,17.6765,52900.0
2010-09-10 11:30:00,21.7,21.71,21.68,21.69,49800.0,17.6765,17.6846,17.6602,17.6683,49800.0
2010-09-10 11:40:00,21.68,21.68,21.66,21.66,72800.0,17.6602,17.6602,17.6439,17.6439,72800.0
2010-09-10 11:50:00,21.66,21.67,21.63,21.64,328900.0,17.6439,17.652,17.6195,17.6276,328900.0
2010-09-10 12:00:00,21.64,21.64,21.61,21.61,108600.0,17.6276,17.6276,17.6032,17.6032,108600.0
2010-09-10 12:10:00,21.6,21.63,21.6,21.62,161900.0,17.595,17.6195,17.595,17.6113,161900.0
2010-09-10 12:20:00,21.63,21.65,21.63,21.63,37600.0,17.6195,17.6358,17.6195,17.6195,37600.0
2010-09-10 12:30:00,21.62,21.62,21.6,21.61,137300.0,17.6113,17.6113,17.595,17.6032,137300.0
2010-09-10 12:40:00,21.62,21.65,21.61,21.64,22500.0,17.6113,17.6358,17.6032,17.6276,22500.0
2010-09-10 12:50:00,21.64,21.66,21.64,21.64,77000.0,17.6276,17.6439,17.6276,17.6276,77000.0
2010-09-10 13:00:00,21.65,21.66,21.64,21.65,199200.0,17.6358,17.6439,17.6276,17.6358,199200.0
2010-09-10 13:10:00,21.66,21.67,21.65,21.67,353400.0,17.6439,17.652,17.6358,17.652,353400.0
2010-09-10 13:20:00,21.66,21.67,21.65,21.67,111200.0,17.6439,17.652,17.6358,17.652,111200.0
2010-09-10 13:30:00,21.67,21.69,21.66,21.68,190000.0,17.652,17.6683,17.6439,17.6602,190000.0
2010-09-10 13:40:00,21.69,21.69,21.66,21.67,138100.0,17.6683,17.6683,17.6439,17.652,138100.0
2010-09-10 13:50:00,21.67,21.68,21.66,21.68,97000.0,17.652,17.6602,17.6439,17.6602,97000.0
2010-09-10 14:00:00,21.67,21.7,21.67,21.7,276100.0,17.652,17.6765,17.652,17.6765,276100.0
2010-09-10 14:10:00,21.7,21.71,21.69,21.7,106000.0,17.6765,17.6846,17.6683,17.6765,106000.0
2010-09-10 14:20:00,21.69,21.73,21.69,21.73,126900.0,17.6683,17.7009,17.6683,17.7009,126900.0
2010-09-10 14:30:00,21.72,21.74,21.72,21.73,36500.0,17.6928,17.7091,17.6928,17.7009,36500.0
2010-09-10 14:40:00,21.73,21.75,21.71,21.72,192100.0,17.7009,17.7172,17.6846,17.6928,192100.0
2010-09-10 14:50:00,21.72,21.73,21.71,21.71,41100.0,17.6928,17.7009,17.6846,17.6846,41100.0
2010-09-10 15:00:00,21.72,21.73,21.7,21.71,147900.0,17.6928,17.7009,17.6765,17.6846,147900.0
2010-09-10 15:10:00,21.7,21.74,21.7,21.73,717800.0,17.6765,17.7091,17.6765,17.7009,717800.0
2010-09-10 15:20:00,21.73,21.75,21.71,21.74,356300.0,17.7009,17.7172,17.6846,17.7091,356300.0
2010-09-10 15:30:00,21.75,21.76,21.71,21.71,488100.0,17.7172,17.7254,17.6846,17.6846,488100.0
2010-09-10 15:40:00,21.72,21.74,21.71,21.73,775800.0,17.6928,17.7091,17.6846,17.7009,775800.0
2010-09-10 15:50:00,21.73,21.74,21.71,21.74,1396000.0,17.7009,17.7091,17.6846,17.7091,1396000.0
2010-09-13 09:30:00,21.95,22.02,21.92,22.02,1419800.0,17.8801,17.9371,17.8557,17.9371,1419800.0
2010-09-13 09:40:00,22.02,22.04,21.99,22.0,250700.0,17.9371,17.9534,17.9127,17.9209,250700.0
2010-09-13 09:50:00,22.0,22.02,21.99,22.0,180300.0,17.9209,17.9371,17.9127,17.9209,180300.0
2010-09-13 10:00:00,22.0,22.08,22.0,22.07,799000.0,17.9209,17.986,17.9209,17.9779,799000.0
2010-09-13 10:10:00,22.07,22.08,22.05,22.06,348700.0,17.9779,17.986,17.9616,17.9697,348700.0
2010-09-13 10:20:00,22.06,22.07,22.04,22.06,184400.0,17.9697,17.9779,17.9534,17.9697,184400.0
2010-09-13 10:30:00,22.06,22.09,22.06,22.08,184300.0,17.9697,17.9942,17.9697,17.986,184300.0
2010-09-13 10:40:00,22.08,22.11,22.08,22.11,166600.0,17.986,18.0105,17.986,18.0105,166600.0
2010-09-13 10:50:00,22.11,22.11,22.08,22.08,121900.0,18.0105,18.0105,17.986,17.986,121900.0
2010-09-13 11:00:00,22.08,22.09,22.08,22.09,41900.0,17.986,17.9942,17.986,17.9942,41900.0
2010-09-13 11:10:00,22.08,22.1,22.07,22.1,125200.0,17.986,18.0023,17.9779,18.0023,125200.0
2010-09-13 11:20:00,22.09,22.1,22.07,22.1,268400.0,17.9942,18.0023,17.9779,18.0023,268400.0
2010-09-13 11:30:00,22.1,22.1,22.07,22.08,181800.0,18.0023,18.0023,17.9779,17.986,181800.0
2010-09-13 11:40:00,22.08,22.08,22.05,22.06,163800.0,17.986,17.986,17.9616,17.9697,163800.0
2010-09-13 11:50:00,22.05,22.07,22.05,22.07,92300.0,17.9616,17.9779,17.9616,17.9779,92300.0
2010-09-13 12:00:00,22.07,22.07,22.02,22.03,185100.0,17.9779,17.9779,17.9371,17.9453,185100.0
2010-09-13 12:10:00,22.03,22.04,21.99,22.01,70300.0,17.9453,17.9534,17.9127,17.929,70300.0
2010-09-13 12:20:00,22.01,22.01,21.96,21.99,291400.0,17.929,17.929,17.8883,17.9127,291400.0
2010-09-13 12:30:00,21.99,22.02,21.97,22.0,271400.0,17.9127,17.9371,17.8964,17.9209,271400.0
2010-09-13 12:40:00,22.01,22.02,22.0,22.01,48700.0,17.929,17.9371,17.9209,17.929,48700.0
2010-09-13 12:50:00,22.01,22.02,22.0,22.02,49300.0,17.929,17.9371,17.9209,17.9371,49300.0
2010-09-13 13:00:00,22.02,22.03,22.01,22.01,58700.0,17.9371,17.9453,17.929,17.929,58700.0
2010-09-13 13:10:00,22.01,22.02,21.99,22.0,150800.0,17.929,17.9371,17.9127,17.9209,150800.0
2010-09-13 13:20:00,22.0,22.05,22.0,22.04,183300.0,17.9209,17.9616,17.9209,17.9534,183300.0
2010-09-13 13:30:00,22.04,22.05,22.03,22.05,34000.0,17.9534,17.9616,17.9453,17.9616,34000.0
2010-09-13 13:40:00,22.04,22.05,22.03,22.04,88800.0,17.9534,17.9616,17.9453,17.9534,88800.0
2010-09-13 13:50:00,22.04,22.05,22.03,22.03,70000.0,17.9534,17.9616,17.9453,17.9453,70000.0
2010-09-13 14:00:00,22.03,22.04,22.0,22.01,56300.0,17.9453,17.9534,17.9209,17.929,56300.0
2010-09-13 14:10:00,22.01,22.05,22.01,22.05,74300.0,17.929,17.9616,17.929,17.9616,74300.0
2010-09-13 14:20:00,22.04,22.07,22.04,22.07,93100.0,17.9534,17.9779,17.9534,17.9779,93100.0
2010-09-13 14:30:00,22.06,22.07,22.05,22.06,61300.0,17.9697,17.9779,17.9616,17.9697,61300.0
2010-09-13 14:40:00,22.05,22.08,22.05,22.06,428300.0,17.9616,17.986,17.9616,17.9697,428300.0
2010-09-13 14:50:00,22.07,22.07,22.06,22.07,53200.0,17.9779,17.9779,17.9697,17.9779,53200.0
2010-09-13 15:00:00,22.07,22.07,22.04,22.05,270900.0,17.9779,17.9779,17.9534,17.9616,270900.0
2010-09-13 15:10:00,22.05,22.08,22.04,22.08,234400.0,17.9616,17.986,17.9534,17.986,234400.0
2010-09-13 15:20:00,22.08,22.08,22.06,22.07,143400.0,17.986,17.986,17.9697,17.9779,143400.0
2010-09-13 15:30:00,22.08,22.12,22.06,22.12,253800.0,17.986,18.0186,17.9697,18.0186,253800.0
2010-09-13 15:40:00,22.12,22.17,22.11,22.17,587400.0,18.0186,18.0593,18.0105,18.0593,587400.0
2010-09-13 15:50:00,22.16,22.17,22.12,22.12,2883400.0,18.0512,18.0593,18.0186,18.0186,2883400.0
2010-09-14 09:30:00,22.1,22.15,22.05,22.09,345900.0,18.0023,18.043,17.9616,17.9942,345900.0
2010-09-14 09:40:00,22.09,22.1,22.07,22.09,216600.0,17.9942,18.0023,17.9779,17.9942,216600.0
2010-09-14 09:50:00,22.08,22.15,22.08,22.15,130700.0,17.986,18.043,17.986,18.043,130700.0
2010-09-14 10:00:00,22.15,22.17,22.13,22.15,77100.0,18.043,18.0593,18.0268,18.043,77100.0
2010-09-14 10:10:00,22.15,22.18,22.14,22.18,212500.0,18.043,18.0675,18.0349,18.0675,212500.0
2010-09-14 10:20:00,22.18,22.22,22.18,22.21,197300.0,18.0675,18.1001,18.0675,18.0919,197300.0
2010-09-14 10:30:00,22.22,22.23,22.2,22.22,173800.0,18.1001,18.1082,18.0838,18.1001,173800.0
2010-09-14 10:40:00,22.22,22.3,22.22,22.29,248600.0,18.1001,18.1652,18.1001,18.1571,248600.0
2010-09-14 10:50:00,22.3,22.3,22.27,22.29,77400.0,18.1652,18.1652,18.1408,18.1571,77400.0
2010-09-14 11:00:00,22.29,22.32,22.28,22.32,286200.0,18.1571,18.1815,18.1489,18.1815,286200.0
2010-09-14 11:10:00,22.32,22.33,22.3,22.32,310200.0,18.1815,18.1897,18.1652,18.1815,310200.0
2010-09-14 11:20:00,22.31,22.32,22.29,22.3,88000.0,18.1734,18.1815,18.1571,18.1652,88000.0
2010-09-14 11:30:00,22.3,22.34,22.3,22.31,180800.0,18.1652,18.1978,18.1652,18.1734,180800.0
2010-09-14 11:40:00,22.32,22.37,22.31,22.35,71900.0,18.1815,18.2223,18.1734,18.206,71900.0
2010-09-14 11:50:00,22.36,22.39,22.33,22.37,219900.0,18.2141,18.2385,18.1897,18.2223,219900.0
2010-09-14 12:00:00,22.37,22.4,22.35,22.38,377500.0,18.2223,18.2467,18.206,18.2304,377500.0
2010-09-14 12:10:00,22.38,22.39,22.36,22.38,98500.0,18.2304,18.2385,18.2141,18.2304,98500.0
2010-09-14 12:20:00,22.38,22.39,22.37,22.39,15600.0,18.2304,18.2385,18.2223,18.2385,15600.0
2010-09-14 12:30:00,22.38,22.38,22.36,22.37,113300.0,18.2304,18.2304,18.2141,18.2223,113300.0
2010-09-14 12:40:00,22.37,22.38,22.33,22.33,154300.0,18.2223,18.2304,18.1897,18.1897,154300.0
2010-09-14 12:50:00,22.33,22.36,22.32,22.35,110100.0,18.1897,18.2141,18.1815,18.206,110100.0
2010-09-14 13:00:00,22.34,22.36,22.34,22.34,139000.0,18.1978,18.2141,18.1978,18.1978,139000.0
2010-09-14 13:10:00,22.33,22.35,22.3,22.32,64400.0,18.1897,18.206,18.1652,18.1815,64400.0
2010-09-14 13:20:00,22.32,22.32,22.27,22.29,81300.0,18.1815,18.1815,18.1408,18.1571,81300.0
2010-09-14 13:30:00,22.29,22.31,22.28,22.28,136800.0,18.1571,18.1734,18.1489,18.1489,136800.0
2010-09-14 13:40:00,22.28,22.29,22.23,22.25,208800.0,18.1489,18.1571,18.1082,18.1245,208800.0
2010-09-14 13:50:00,22.25,22.29,22.25,22.27,125500.0,18.1245,18.1571,18.1245,18.1408,125500.0
2010-09-14 14:00:00,22.27,22.28,22.26,22.26,50400.0,18.1408,18.1489,18.1326,18.1326,50400.0
2010-09-14 14:10:00,22.27,22.29,22.26,22.29,42600.0,18.1408,18.1571,18.1326,18.1571,42600.0
2010-09-14 14:20:00,22.28,22.3,22.27,22.28,99800.0,18.1489,18.1652,18.1408,18.1489,99800.0
2010-09-14 14:30:00,22.28,22.31,22.26,22.31,192400.0,18.1489,18.1734,18.1326,18.1734,192400.0
2010-09-14 14:40:00,22.32,22.33,22.31,22.31,51700.0,18.1815,18.1897,18.1734,18.1734,51700.0
2010-09-14 14:50:00,22.31,22.33,22.31,22.32,129500.0,18.1734,18.1897,18.1734,18.1815,129500.0
2010-09-14 15:00:00,22.32,22.33,22.3,22.31,73000.0,18.1815,18.1897,18.1652,18.1734,73000.0
2010-09-14 15:10:00,22.32,22.33,22.29,22.3,103000.0,18.1815,18.1897,18.1571,18.1652,103000.0
2010-09-14 15:20:00,22.3,22.34,22.3,22.31,186300.0,18.1652,18.1978,18.1652,18.1734,186300.0
2010-09-14 15:30:00,22.32,22.35,22.31,22.33,349400.0,18.1815,18.206,18.1734,18.1897,349400.0
2010-09-14 15:40:00,22.33,22.33,22.25,22.28,862500.0,18.1897,18.1897,18.1245,18.1489,862500.0
2010-09-14 15:50:00,22.27,22.27,22.22,22.22,1556300.0,18.1408,18.1408,18.1001,18.1001,1556300.0
2010-09-15 09:30:00,22.21,22.22,22.16,22.18,146900.0,18.0919,18.1001,18.0512,18.0675,146900.0
2010-09-15 09:40:00,22.17,22.24,22.16,22.24,232700.0,18.0593,18.1164,18.0512,18.1164,232700.0
2010-09-15 09:50:00,22.23,22.26,22.22,22.25,226900.0,18.1082,18.1326,18.1001,18.1245,226900.0
2010-09-15 10:00:00,22.24,22.28,22.23,22.28,433300.0,18.1164,18.1489,18.1082,18.1489,433300.0
2010-09-15 10:10:00,22.28,22.32,22.27,22.32,261400.0,18.1489,18.1815,18.1408,18.1815,261400.0
2010-09-15 10:20:00,22.31,22.32,22.28,22.29,363000.0,18.1734,18.1815,18.1489,18.1571,363000.0
2010-09-15 10:30:00,22.29,22.3,22.26,22.28,44600.0,18.1571,18.1652,18.1326,18.1489,44600.0
2010-09-15 10:40:00,22.27,22.3,22.27,22.28,83900.0,18.1408,18.1652,18.1408,18.1489,83900.0
2010-09-15 10:50:00,22.28,22.3,22.26,22.3,125200.0,18.1489,18.1652,18.1326,18.1652,125200.0
2010-09-15 11:00:00,22.31,22.31,22.26,22.26,88400.0,18.1734,18.1734,18.1326,18.1326,88400.0
2010-09-15 11:10:00,22.26,22.27,22.24,22.26,105000.0,18.1326,18.1408,18.1164,18.1326,105000.0
2010-09-15 11:20:00,22.26,22.29,22.26,22.27,124200.0,18.1326,18.1571,18.1326,18.1408,124200.0
2010-09-15 11:30:00,22.27,22.31,22.26,22.29,126900.0,18.1408,18.1734,18.1326,18.1571,126900.0
2010-09-15 11:40:00,22.3,22.31,22.29,22.3,21900.0,18.1652,18.1734,18.1571,18.1652,21900.0
2010-09-15 11:50:00,22.3,22.34,22.29,22.32,185400.0,18.1652,18.1978,18.1571,18.1815,185400.0
2010-09-15 12:00:00,22.33,22.36,22.33,22.35,143000.0,18.1897,18.2141,18.1897,18.206,143000.0
2010-09-15 12:10:00,22.35,22.35,22.32,22.33,175300.0,18.206,18.206,18.1815,18.1897,175300.0
2010-09-15 12:20:00,22.33,22.35,22.33,22.34,29700.0,18.1897,18.206,18.1897,18.1978,29700.0
2010-09-15 12:30:00,22.34,22.35,22.34,22.34,43600.0,18.1978,18.206,18.1978,18.1978,43600.0
2010-09-15 12:40:00,22.34,22.35,22.33,22.34,56700.0,18.1978,18.206,18.1897,18.1978,56700.0
2010-09-15 12:50:00,22.34,22.35,22.33,22.35,44600.0,18.1978,18.206,18.1897,18.206,44600.0
2010-09-15 13:00:00,22.34,22.36,22.34,22.36,40200.0,18.1978,18.2141,18.1978,18.2141,40200.0
2010-09-15 13:10:00,22.36,22.38,22.34,22.38,87900.0,18.2141,18.2304,18.1978,18.2304,87900.0
2010-09-15 13:20:00,22.38,22.38,22.35,22.35,66100.0,18.2304,18.2304,18.206,18.206,66100.0
2010-09-15 13:30:00,22.34,22.35,22.33,22.33,64200.0,18.1978,18.206,18.1897,18.1897,64200.0
2010-09-15 13:40:00,22.33,22.35,22.33,22.33,58400.0,18.1897,18.206,18.1897,18.1897,58400.0
2010-09-15 13:50:00,22.33,22.35,22.32,22.35,74900.0,18.1897,18.206,18.1815,18.206,74900.0
2010-09-15 14:00:00,22.35,22.35,22.33,22.34,65900.0,18.206,18.206,18.1897,18.1978,65900.0
2010-09-15 14:10:00,22.34,22.35,22.31,22.31,45700.0,18.1978,18.206,18.1734,18.1734,45700.0
2010-09-15 14:20:00,22.31,22.32,22.3,22.32,42600.0,18.1734,18.1815,18.1652,18.1815,42600.0
2010-09-15 14:30:00,22.32,22.32,22.28,22.3,123700.0,18.1815,18.1815,18.1489,18.1652,123700.0
2010-09-15 14:40:00,22.29,22.31,22.28,22.31,181600.0,18.1571,18.1734,18.1489,18.1734,181600.0
2010-09-15 14:50:00,22.3,22.34,22.3,22.34,153100.0,18.1652,18.1978,18.1652,18.1978,153100.0
2010-09-15 15:00:00,22.33,22.34,22.32,22.33,94700.0,18.1897,18.1978,18.1815,18.1897,94700.0
2010-09-15 15:10:00,22.32,22.35,22.32,22.35,92000.0,18.1815,18.206,18.1815,18.206,92000.0
2010-09-15 15:20:00,22.34,22.41,22.33,22.4,432500.0,18.1978,18.2548,18.1897,18.2467,432500.0
2010-09-15 15:30:00,22.39,22.41,22.39,22.39,464600.0,18.2385,18.2548,18.2385,18.2385,464600.0
2010-09-15 15:40:00,22.39,22.4,22.36,22.38,591100.0,18.2385,18.2467,18.2141,18.2304,591100.0
2010-09-15 15:50:00,22.37,22.39,22.35,22.37,1080700.0,18.2223,18.2385,18.206,18.2223,1080700.0
2010-09-16 09:30:00,22.33,22.38,22.32,22.36,217000.0,18.1897,18.2304,18.1815,18.2141,217000.0
2010-09-16 09:40:00,22.35,22.35,22.29,22.32,279800.0,18.206,18.206,18.1571,18.1815,279800.0
2010-09-16 09:50:00,22.33,22.37,22.31,22.36,107400.0,18.1897,18.2223,18.1734,18.2141,107400.0
2010-09-16 10:00:00,22.35,22.39,22.29,22.35,669200.0,18.206,18.2385,18.1571,18.206,669200.0
2010-09-16 10:10:00,22.36,22.38,22.32,22.33,115100.0,18.2141,18.2304,18.1815,18.1897,115100.0
2010-09-16 10:20:00,22.32,22.37,22.32,22.34,112100.0,18.1815,18.2223,18.1815,18.1978,112100.0
2010-09-16 10:30:00,22.34,22.34,22.3,22.31,169600.0,18.1978,18.1978,18.1652,18.1734,169600.0
2010-09-16 10:40:00,22.31,22.36,22.31,22.36,220600.0,18.1734,18.2141,18.1734,18.2141,220600.0
2010-09-16 10:50:00,22.36,22.37,22.34,22.36,142800.0,18.2141,18.2223,18.1978,18.2141,142800.0
2010-09-16 11:00:00,22.36,22.38,22.35,22.36,68600.0,18.2141,18.2304,18.206,18.2141,68600.0
2010-09-16 11:10:00,22.36,22.38,22.35,22.37,77300.0,18.2141,18.2304,18.206,18.2223,77300.0
2010-09-16 11:20:00,22.38,22.38,22.33,22.35,108100.0,18.2304,18.2304,18.1897,18.206,108100.0
2010-09-16 11:30:00,22.35,22.36,22.33,22.35,141500.0,18.206,18.2141,18.1897,18.206,141500.0
2010-09-16 11:40:00,22.35,22.35,22.33,22.33,22900.0,18.206,18.206,18.1897,18.1897,22900.0
2010-09-16 11:50:00,22.33,22.36,22.33,22.35,47400.0,18.1897,18.2141,18.1897,18.206,47400.0
2010-09-16 12:00:00,22.35,22.35,22.33,22.33,38400.0,18.206,18.206,18.1897,18.1897,38400.0
2010-09-16 12:10:00,22.33,22.34,22.31,22.34,79400.0,18.1897,18.1978,18.1734,18.1978,79400.0
2010-09-16 12:20:00,22.33,22.35,22.32,22.35,132600.0,18.1897,18.206,18.1815,18.206,132600.0
2010-09-16 12:30:00,22.35,22.36,22.34,22.35,17100.0,18.206,18.2141,18.1978,18.206,17100.0
2010-09-16 12:40:00,22.36,22.38,22.35,22.37,25500.0,18.2141,18.2304,18.206,18.2223,25500.0
2010-09-16 12:50:00,22.37,22.4,22.36,22.39,211700.0,18.2223,18.2467,18.2141,18.2385,211700.0
2010-09-16 13:00:00,22.39,22.39,22.37,22.37,15200.0,18.2385,18.2385,18.2223,18.2223,15200.0
2010-09-16 13:10:00,22.37,22.37,22.33,22.35,14700.0,18.2223,18.2223,18.1897,18.206,14700.0
2010-09-16 13:20:00,22.35,22.37,22.33,22.37,85200.0,18.206,18.2223,18.1897,18.2223,85200.0
2010-09-16 13:30:00,22.37,22.37,22.34,22.35,44200.0,18.2223,18.2223,18.1978,18.206,44200.0
2010-09-16 13:40:00,22.35,22.37,22.35,22.37,87100.0,18.206,18.2223,18.206,18.2223,87100.0
2010-09-16 13:50:00,22.37,22.37,22.35,22.36,110800.0,18.2223,18.2223,18.206,18.2141,110800.0
2010-09-16 14:00:00,22.36,22.39,22.36,22.39,480700.0,18.2141,18.2385,18.2141,18.2385,480700.0
2010-09-16 14:10:00,22.38,22.41,22.38,22.39,185100.0,18.2304,18.2548,18.2304,18.2385,185100.0
2010-09-16 14:20:00,22.39,22.44,22.38,22.42,268300.0,18.2385,18.2793,18.2304,18.263,268300.0
2010-09-16 14:30:00,22.42,22.43,22.41,22.42,46300.0,18.263,18.2711,18.2548,18.263,46300.0
2010-09-16 14:40:00,22.43,22.44,22.42,22.42,64100.0,18.2711,18.2793,18.263,18.263,64100.0
2010-09-16 14:50:00,22.42,22.44,22.41,22.42,80700.0,18.263,18.2793,18.2548,18.263,80700.0
2010-09-16 15:00:00,22.43,22.45,22.42,22.44,265600.0,18.2711,18.2874,18.263,18.2793,265600.0
2010-09-16 15:10:00,22.44,22.48,22.44,22.48,686400.0,18.2793,18.3119,18.2793,18.3119,686400.0
2010-09-16 15:20:00,22.48,22.49,22.45,22.48,271700.0,18.3119,18.32,18.2874,18.3119,271700.0
2010-09-16 15:30:00,22.49,22.5,22.49,22.5,243300.0,18.32,18.3281,18.32,18.3281,243300.0
2010-09-16 15:40:00,22.51,22.51,22.47,22.49,398600.0,18.3363,18.3363,18.3037,18.32,398600.0
2010-09-16 15:50:00,22.48,22.5,22.47,22.5,1149200.0,18.3119,18.3281,18.3037,18.3281,1149200.0
2010-09-17 09:30:00,22.56,22.58,22.55,22.55,621400.0,18.4429,18.4593,18.4347,18.4347,621400.0
2010-09-17 09:40:00,22.55,22.55,22.5,22.52,412100.0,18.4347,18.4347,18.3939,18.4102,412100.0
2010-09-17 09:50:00,22.52,22.52,22.42,22.46,1346900.0,18.4102,18.4102,18.3285,18.3612,1346900.0
2010-09-17 10:00:00,22.45,22.49,22.42,22.48,760500.0,18.353,18.3857,18.3285,18.3775,760500.0
2010-09-17 10:10:00,22.48,22.48,22.43,22.47,122700.0,18.3775,18.3775,18.3366,18.3693,122700.0
2010-09-17 10:20:00,22.47,22.48,22.44,22.46,93900.0,18.3693,18.3775,18.3448,18.3612,93900.0
2010-09-17 10:30:00,22.45,22.47,22.42,22.46,251800.0,18.353,18.3693,18.3285,18.3612,251800.0
2010-09-17 10:40:00,22.45,22.49,22.44,22.47,65900.0,18.353,18.3857,18.3448,18.3693,65900.0
2010-09-17 10:50:00,22.47,22.48,22.46,22.47,116300.0,18.3693,18.3775,18.3612,18.3693,116300.0
2010-09-17 11:00:00,22.47,22.52,22.46,22.52,445400.0,18.3693,18.4102,18.3612,18.4102,445400.0
2010-09-17 11:10:00,22.52,22.52,22.48,22.48,414400.0,18.4102,18.4102,18.3775,18.3775,414400.0
2010-09-17 11:20:00,22.48,22.49,22.44,22.45,261500.0,18.3775,18.3857,18.3448,18.353,261500.0
2010-09-17 11:30:00,22.45,22.47,22.44,22.45,407700.0,18.353,18.3693,18.3448,18.353,407700.0
2010-09-17 11:40:00,22.45,22.46,22.43,22.43,165400.0,18.353,18.3612,18.3366,18.3366,165400.0
2010-09-17 11:50:00,22.43,22.48,22.43,22.45,335500.0,18.3366,18.3775,18.3366,18.353,335500.0
2010-09-17 12:00:00,22.45,22.48,22.45,22.48,190300.0,18.353,18.3775,18.353,18.3775,190300.0
2010-09-17 12:10:00,22.48,22.5,22.47,22.5,99500.0,18.3775,18.3939,18.3693,18.3939,99500.0
2010-09-17 12:20:00,22.5,22.51,22.48,22.51,254900.0,18.3939,18.402,18.3775,18.402,254900.0
2010-09-17 12:30:00,22.51,22.52,22.5,22.51,45500.0,18.402,18.4102,18.3939,18.402,45500.0
2010-09-17 12:40:00,22.51,22.51,22.48,22.49,118700.0,18.402,18.402,18.3775,18.3857,118700.0
2010-09-17 12:50:00,22.49,22.5,22.47,22.49,122300.0,18.3857,18.3939,18.3693,18.3857,122300.0
2010-09-17 13:00:00,22.49,22.5,22.47,22.48,150500.0,18.3857,18.3939,18.3693,18.3775,150500.0
2010-09-17 13:10:00,22.47,22.49,22.46,22.47,138000.0,18.3693,18.3857,18.3612,18.3693,138000.0
2010-09-17 13:20:00,22.47,22.49,22.46,22.48,80300.0,18.3693,18.3857,18.3612,18.3775,80300.0
2010-09-17 13:30:00,22.49,22.51,22.48,22.49,217000.0,18.3857,18.402,18.3775,18.3857,217000.0
2010-09-17 13:40:00,22.48,22.5,22.47,22.5,36500.0,18.3775,18.3939,18.3693,18.3939,36500.0
2010-09-17 13:50:00,22.5,22.53,22.5,22.51,303700.0,18.3939,18.4184,18.3939,18.402,303700.0
2010-09-17 14:00:00,22.51,22.51,22.5,22.51,61800.0,18.402,18.402,18.3939,18.402,61800.0
2010-09-17 14:10:00,22.51,22.54,22.5,22.52,112200.0,18.402,18.4266,18.3939,18.4102,112200.0
2010-09-17 14:20:00,22.52,22.53,22.5,22.52,384500.0,18.4102,18.4184,18.3939,18.4102,384500.0
2010-09-17 14:30:00,22.51,22.55,22.51,22.54,577000.0,18.402,18.4347,18.402,18.4266,577000.0
2010-09-17 14:40:00,22.54,22.55,22.53,22.54,332100.0,18.4266,18.4347,18.4184,18.4266,332100.0
2010-09-17 14:50:00,22.54,22.55,22.53,22.54,144500.0,18.4266,18.4347,18.4184,18.4266,144500.0
2010-09-17 15:00:00,22.54,22.54,22.51,22.51,259400.0,18.4266,18.4266,18.402,18.402,259400.0
2010-09-17 15:10:00,22.51,22.51,22.49,22.51,350500.0,18.402,18.402,18.3857,18.402,350500.0
2010-09-17 15:20:00,22.5,22.51,22.49,22.49,361900.0,18.3939,18.402,18.3857,18.3857,361900.0
2010-09-17 15:30:00,22.49,22.52,22.48,22.51,386700.0,18.3857,18.4102,18.3775,18.402,386700.0
2010-09-17 15:40:00,22.5,22.53,22.5,22.51,653800.0,18.3939,18.4184,18.3939,18.402,653800.0
2010-09-17 15:50:00,22.51,22.54,22.51,22.52,2205000.0,18.402,18.4266,18.402,18.4102,2205000.0
2010-09-20 09:30:00,22.61,22.62,22.57,22.61,317700.0,18.4838,18.492,18.4511,18.4838,317700.0
2010-09-20 09:40:00,22.6,22.6,22.56,22.58,261900.0,18.4756,18.4756,18.4429,18.4593,261900.0
2010-09-20 09:50:00,22.58,22.64,22.58,22.62,206800.0,18.4593,18.5083,18.4593,18.492,206800.0
2010-09-20 10:00:00,22.62,22.71,22.59,22.7,415500.0,18.492,18.5655,18.4674,18.5574,415500.0
2010-09-20 10:10:00,22.7,22.74,22.69,22.74,132800.0,18.5574,18.5901,18.5492,18.5901,132800.0
2010-09-20 10:20:00,22.74,22.77,22.74,22.74,164600.0,18.5901,18.6146,18.5901,18.5901,164600.0
2010-09-20 10:30:00,22.74,22.75,22.73,22.75,50700.0,18.5901,18.5982,18.5819,18.5982,50700.0
2010-09-20 10:40:00,22.75,22.76,22.73,22.73,122800.0,18.5982,18.6064,18.5819,18.5819,122800.0
2010-09-20 10:50:00,22.73,22.76,22.72,22.75,85700.0,18.5819,18.6064,18.5737,18.5982,85700.0
2010-09-20 11:00:00,22.75,22.76,22.75,22.76,41600.0,18.5982,18.6064,18.5982,18.6064,41600.0
2010-09-20 11:10:00,22.76,22.76,22.72,22.72,72700.0,18.6064,18.6064,18.5737,18.5737,72700.0
2010-09-20 11:20:00,22.73,22.74,22.72,22.73,75700.0,18.5819,18.5901,18.5737,18.5819,75700.0
2010-09-20 11:30:00,22.73,22.76,22.72,22.73,86300.0,18.5819,18.6064,18.5737,18.5819,86300.0
2010-09-20 11:40:00,22.73,22.73,22.7,22.7,950500.0,18.5819,18.5819,18.5574,18.5574,950500.0
2010-09-20 11:50:00,22.7,22.71,22.69,22.7,210400.0,18.5574,18.5655,18.5492,18.5574,210400.0
2010-09-20 12:00:00,22.7,22.71,22.68,22.68,73100.0,18.5574,18.5655,18.541,18.541,73100.0
2010-09-20 12:10:00,22.68,22.7,22.68,22.7,103300.0,18.541,18.5574,18.541,18.5574,103300.0
2010-09-20 12:20:00,22.7,22.7,22.68,22.68,60300.0,18.5574,18.5574,18.541,18.541,60300.0
2010-09-20 12:30:00,22.68,22.7,22.66,22.69,75300.0,18.541,18.5574,18.5247,18.5492,75300.0
2010-09-20 12:40:00,22.69,22.72,22.68,22.71,174000.0,18.5492,18.5737,18.541,18.5655,174000.0
2010-09-20 12:50:00,22.71,22.73,22.7,22.72,101700.0,18.5655,18.5819,18.5574,18.5737,101700.0
2010-09-20 13:00:00,22.72,22.74,22.71,22.73,119500.0,18.5737,18.5901,18.5655,18.5819,119500.0
2010-09-20 13:10:00,22.73,22.73,22.7,22.72,86800.0,18.5819,18.5819,18.5574,18.5737,86800.0
2010-09-20 13:20:00,22.72,22.74,22.71,22.74,40200.0,18.5737,18.5901,18.5655,18.5901,40200.0
2010-09-20 13:30:00,22.73,22.75,22.71,22.75,185400.0,18.5819,18.5982,18.5655,18.5982,185400.0
2010-09-20 13:40:00,22.75,22.76,22.74,22.74,94300.0,18.5982,18.6064,18.5901,18.5901,94300.0
2010-09-20 13:50:00,22.73,22.76,22.73,22.76,58000.0,18.5819,18.6064,18.5819,18.6064,58000.0
2010-09-20 14:00:00,22.75,22.76,22.73,22.74,136000.0,18.5982,18.6064,18.5819,18.5901,136000.0
2010-09-20 14:10:00,22.74,22.77,22.74,22.77,166700.0,18.5901,18.6146,18.5901,18.6146,166700.0
2010-09-20 14:20:00,22.77,22.8,22.77,22.79,484700.0,18.6146,18.6391,18.6146,18.6309,484700.0
2010-09-20 14:30:00,22.79,22.82,22.79,22.82,67000.0,18.6309,18.6555,18.6309,18.6555,67000.0
2010-09-20 14:40:00,22.81,22.83,22.79,22.8,184400.0,18.6473,18.6636,18.6309,18.6391,184400.0
2010-09-20 14:50:00,22.8,22.84,22.8,22.83,326500.0,18.6391,18.6718,18.6391,18.6636,326500.0
2010-09-20 15:00:00,22.83,22.85,22.82,22.82,88600.0,18.6636,18.68,18.6555,18.6555,88600.0
2010-09-20 15:10:00,22.82,22.87,22.82,22.86,348900.0,18.6555,18.6963,18.6555,18.6882,348900.0
2010-09-20 15:20:00,22.88,22.88,22.83,22.84,314100.0,18.7045,18.7045,18.6636,18.6718,314100.0
2010-09-20 15:30:00,22.84,22.87,22.83,22.87,235300.0,18.6718,18.6963,18.6636,18.6963,235300.0
2010-09-20 15:40:00,22.87,22.89,22.85,22.86,332000.0,18.6963,18.7127,18.68,18.6882,332000.0
2010-09-20 15:50:00,22.86,22.9,22.84,22.86,1965900.0,18.6882,18.7209,18.6718,18.6882,1965900.0
2010-09-21 09:30:00,22.87,22.89,22.79,22.82,454300.0,18.6963,18.7127,18.6309,18.6555,454300.0
2010-09-21 09:40:00,22.82,22.82,22.76,22.79,283400.0,18.6555,18.6555,18.6064,18.6309,283400.0
2010-09-21 09:50:00,22.79,22.81,22.78,22.8,114800.0,18.6309,18.6473,18.6228,18.6391,114800.0
2010-09-21 10:00:00,22.8,22.82,22.78,22.8,104200.0,18.6391,18.6555,18.6228,18.6391,104200.0
2010-09-21 10:10:00,22.8,22.82,22.78,22.82,61100.0,18.6391,18.6555,18.6228,18.6555,61100.0
2010-09-21 10:20:00,22.82,22.84,22.81,22.82,84100.0,18.6555,18.6718,18.6473,18.6555,84100.0
2010-09-21 10:30:00,22.82,22.86,22.82,22.84,98800.0,18.6555,18.6882,18.6555,18.6718,98800.0
2010-09-21 10:40:00,22.84,22.86,22.82,22.84,113600.0,18.6718,18.6882,18.6555,18.6718,113600.0
2010-09-21 10:50:00,22.84,22.84,22.79,22.81,94400.0,18.6718,18.6718,18.6309,18.6473,94400.0
2010-09-21 11:00:00,22.81,22.83,22.79,22.82,37700.0,18.6473,18.6636,18.6309,18.6555,37700.0
2010-09-21 11:10:00,22.82,22.83,22.81,22.82,23800.0,18.6555,18.6636,18.6473,18.6555,23800.0
2010-09-21 11:20:00,22.81,22.81,22.77,22.77,85000.0,18.6473,18.6473,18.6146,18.6146,85000.0
2010-09-21 11:30:00,22.77,22.78,22.76,22.78,27600.0,18.6146,18.6228,18.6064,18.6228,27600.0
2010-09-21 11:40:00,22.78,22.78,22.77,22.77,50700.0,18.6228,18.6228,18.6146,18.6146,50700.0
2010-09-21 11:50:00,22.78,22.8,22.77,22.79,151400.0,18.6228,18.6391,18.6146,18.6309,151400.0
2010-09-21 12:00:00,22.78,22.82,22.78,22.8,53000.0,18.6228,18.6555,18.6228,18.6391,53000.0
2010-09-21 12:10:00,22.8,22.81,22.79,22.81,77200.0,18.6391,18.6473,18.6309,18.6473,77200.0
2010-09-21 12:20:00,22.81,22.82,22.79,22.79,143400.0,18.6473,18.6555,18.6309,18.6309,143400.0
2010-09-21 12:30:00,22.8,22.81,22.79,22.81,161400.0,18.6391,18.6473,18.6309,18.6473,161400.0
2010-09-21 12:40:00,22.81,22.82,22.8,22.82,16200.0,18.6473,18.6555,18.6391,18.6555,16200.0
2010-09-21 12:50:00,22.81,22.81,22.8,22.81,15300.0,18.6473,18.6473,18.6391,18.6473,15300.0
2010-09-21 13:00:00,22.81,22.81,22.76,22.77,381800.0,18.6473,18.6473,18.6064,18.6146,381800.0
2010-09-21 13:10:00,22.78,22.79,22.77,22.79,73400.0,18.6228,18.6309,18.6146,18.6309,73400.0
2010-09-21 13:20:00,22.79,22.8,22.78,22.79,16400.0,18.6309,18.6391,18.6228,18.6309,16400.0
2010-09-21 13:30:00,22.8,22.8,22.77,22.78,110100.0,18.6391,18.6391,18.6146,18.6228,110100.0
2010-09-21 13:40:00,22.79,22.8,22.76,22.8,38000.0,18.6309,18.6391,18.6064,18.6391,38000.0
2010-09-21 13:50:00,22.8,22.81,22.79,22.8,151000.0,18.6391,18.6473,18.6309,18.6391,151000.0
2010-09-21 14:00:00,22.8,22.8,22.77,22.78,80300.0,18.6391,18.6391,18.6146,18.6228,80300.0
2010-09-21 14:10:00,22.78,22.91,22.74,22.89,1352800.0,18.6228,18.729,18.5901,18.7127,1352800.0
2010-09-21 14:20:00,22.88,22.89,22.84,22.88,1149300.0,18.7045,18.7127,18.6718,18.7045,1149300.0
2010-09-21 14:30:00,22.88,22.99,22.86,22.99,1050000.0,18.7045,18.7944,18.6882,18.7944,1050000.0
2010-09-21 14:40:00,22.99,23.01,22.94,22.97,1952100.0,18.7944,18.8108,18.7536,18.7781,1952100.0
2010-09-21 14:50:00,22.97,22.97,22.89,22.91,784400.0,18.7781,18.7781,18.7127,18.729,784400.0
2010-09-21 15:00:00,22.91,22.92,22.86,22.91,369200.0,18.729,18.7372,18.6882,18.729,369200.0
2010-09-21 15:10:00,22.9,22.91,22.85,22.9,407600.0,18.7209,18.729,18.68,18.7209,407600.0
2010-09-21 15:20:00,22.9,22.91,22.83,22.86,617800.0,18.7209,18.729,18.6636,18.6882,617800.0
2010-09-21 15:30:00,22.85,22.86,22.75,22.8,1338600.0,18.68,18.6882,18.5982,18.6391,1338600.0
2010-09-21 15:40:00,22.8,22.82,22.76,22.78,434600.0,18.6391,18.6555,18.6064,18.6228,434600.0
2010-09-21 15:50:00,22.79,22.84,22.78,22.83,1601300.0,18.6309,18.6718,18.6228,18.6636,1601300.0
2010-09-22 09:30:00,22.71,22.78,22.67,22.76,378300.0,18.5655,18.6228,18.5328,18.6064,378300.0
2010-09-22 09:40:00,22.77,22.84,22.77,22.79,511600.0,18.6146,18.6718,18.6146,18.6309,511600.0
2010-09-22 09:50:00,22.8,22.8,22.74,22.75,116100.0,18.6391,18.6391,18.5901,18.5982,116100.0
2010-09-22 10:00:00,22.74,22.74,22.67,22.69,268100.0,18.5901,18.5901,18.5328,18.5492,268100.0
2010-09-22 10:10:00,22.7,22.74,22.69,22.73,104200.0,18.5574,18.5901,18.5492,18.5819,104200.0
2010-09-22 10:20:00,22.72,22.72,22.65,22.66,202900.0,18.5737,18.5737,18.5165,18.5247,202900.0
2010-09-22 10:30:00,22.65,22.69,22.64,22.66,125000.0,18.5165,18.5492,18.5083,18.5247,125000.0
2010-09-22 10:40:00,22.66,22.69,22.65,22.68,98200.0,18.5247,18.5492,18.5165,18.541,98200.0
2010-09-22 10:50:00,22.67,22.71,22.65,22.71,137700.0,18.5328,18.5655,18.5165,18.5655,137700.0
2010-09-22 11:00:00,22.71,22.71,22.64,22.65,146800.0,18.5655,18.5655,18.5083,18.5165,146800.0
2010-09-22 11:10:00,22.66,22.67,22.62,22.64,156600.0,18.5247,18.5328,18.492,18.5083,156600.0
2010-09-22 11:20:00,22.64,22.64,22.59,22.61,81300.0,18.5083,18.5083,18.4674,18.4838,81300.0
2010-09-22 11:30:00,22.61,22.63,22.6,22.62,34300.0,18.4838,18.5001,18.4756,18.492,34300.0
2010-09-22 11:40:00,22.62,22.64,22.62,22.63,103700.0,18.492,18.5083,18.492,18.5001,103700.0
2010-09-22 11:50:00,22.62,22.67,22.61,22.65,322800.0,18.492,18.5328,18.4838,18.5165,322800.0
2010-09-22 12:00:00,22.66,22.67,22.63,22.66,236200.0,18.5247,18.5328,18.5001,18.5247,236200.0
2010-09-22 12:10:00,22.67,22.69,22.65,22.68,235300.0,18.5328,18.5492,18.5165,18.541,235300.0
2010-09-22 12:20:00,22.68,22.68,22.65,22.67,100800.0,18.541,18.541,18.5165,18.5328,100800.0
2010-09-22 12:30:00,22.67,22.67,22.63,22.63,159000.0,18.5328,18.5328,18.5001,18.5001,159000.0
2010-09-22 12:40:00,22.64,22.66,22.63,22.64,138600.0,18.5083,18.5247,18.5001,18.5083,138600.0
2010-09-22 12:50:00,22.64,22.65,22.63,22.64,38900.0,18.5083,18.5165,18.5001,18.5083,38900.0
2010-09-22 13:00:00,22.64,22.66,22.61,22.61,84200.0,18.5083,18.5247,18.4838,18.4838,84200.0
2010-09-22 13:10:00,22.61,22.63,22.6,22.62,160000.0,18.4838,18.5001,18.4756,18.492,160000.0
2010-09-22 13:20:00,22.62,22.65,22.61,22.64,105200.0,18.492,18.5165,18.4838,18.5083,105200.0
2010-09-22 13:30:00,22.65,22.68,22.64,22.68,83000.0,18.5165,18.541,18.5083,18.541,83000.0
2010-09-22 13:40:00,22.67,22.69,22.67,22.68,30800.0,18.5328,18.5492,18.5328,18.541,30800.0
2010-09-22 13:50:00,22.68,22.69,22.67,22.67,112000.0,18.541,18.5492,18.5328,18.5328,112000.0
2010-09-22 14:00:00,22.67,22.68,22.65,22.66,89100.0,18.5328,18.541,18.5165,18.5247,89100.0
2010-09-22 14:10:00,22.66,22.68,22.64,22.65,227900.0,18.5247,18.541,18.5083,18.5165,227900.0
2010-09-22 14:20:00,22.65,22.67,22.63,22.67,140100.0,18.5165,18.5328,18.5001,18.5328,140100.0
2010-09-22 14:30:00,22.67,22.73,22.67,22.7,266200.0,18.5328,18.5819,18.5328,18.5574,266200.0
2010-09-22 14:40:00,22.71,22.73,22.7,22.7,104900.0,18.5655,18.5819,18.5574,18.5574,104900.0
2010-09-22 14:50:00,22.7,22.72,22.69,22.72,114900.0,18.5574,18.5737,18.5492,18.5737,114900.0
2010-09-22 15:00:00,22.72,22.73,22.67,22.67,105900.0,18.5737,18.5819,18.5328,18.5328,105900.0
2010-09-22 15:10:00,22.67,22.7,22.66,22.66,407200.0,18.5328,18.5574,18.5247,18.5247,407200.0
2010-09-22 15:20:00,22.66,22.69,22.65,22.68,268600.0,18.5247,18.5492,18.5165,18.541,268600.0
2010-09-22 15:30:00,22.67,22.72,22.66,22.7,483700.0,18.5328,18.5737,18.5247,18.5574,483700.0
2010-09-22 15:40:00,22.7,22.72,22.68,22.69,221900.0,18.5574,18.5737,18.541,18.5492,221900.0
2010-09-22 15:50:00,22.68,22.72,22.68,22.71,1515000.0,18.541,18.5737,18.541,18.5655,1515000.0
2010-09-23 09:30:00,22.56,22.61,22.53,22.61,282000.0,18.4429,18.4838,18.4184,18.4838,282000.0
2010-09-23 09:40:00,22.61,22.67,22.61,22.66,596000.0,18.4838,18.5328,18.4838,18.5247,596000.0
2010-09-23 09:50:00,22.66,22.68,22.64,22.64,29100.0,18.5247,18.541,18.5083,18.5083,29100.0
2010-09-23 10:00:00,22.65,22.77,22.65,22.75,127200.0,18.5165,18.6146,18.5165,18.5982,127200.0
2010-09-23 10:10:00,22.75,22.76,22.69,22.72,95900.0,18.5982,18.6064,18.5492,18.5737,95900.0
2010-09-23 10:20:00,22.71,22.76,22.71,22.76,31300.0,18.5655,18.6064,18.5655,18.6064,31300.0
2010-09-23 10:30:00,22.76,22.82,22.76,22.82,119800.0,18.6064,18.6555,18.6064,18.6555,119800.0
2010-09-23 10:40:00,22.82,22.84,22.81,22.81,378200.0,18.6555,18.6718,18.6473,18.6473,378200.0
2010-09-23 10:50:00,22.81,22.82,22.79,22.8,234600.0,18.6473,18.6555,18.6309,18.6391,234600.0
2010-09-23 11:00:00,22.81,22.82,22.79,22.82,88100.0,18.6473,18.6555,18.6309,18.6555,88100.0
2010-09-23 11:10:00,22.82,22.85,22.81,22.85,113900.0,18.6555,18.68,18.6473,18.68,113900.0
2010-09-23 11:20:00,22.85,22.89,22.85,22.89,841900.0,18.68,18.7127,18.68,18.7127,841900.0
2010-09-23 11:30:00,22.89,22.92,22.88,22.88,171100.0,18.7127,18.7372,18.7045,18.7045,171100.0
2010-09-23 11:40:00,22.89,22.89,22.85,22.87,100000.0,18.7127,18.7127,18.68,18.6963,100000.0
2010-09-23 11:50:00,22.86,22.89,22.86,22.86,243600.0,18.6882,18.7127,18.6882,18.6882,243600.0
2010-09-23 12:00:00,22.87,22.87,22.85,22.86,147700.0,18.6963,18.6963,18.68,18.6882,147700.0
2010-09-23 12:10:00,22.87,22.89,22.85,22.85,151600.0,18.6963,18.7127,18.68,18.68,151600.0
2010-09-23 12:20:00,22.85,22.87,22.84,22.84,177500.0,18.68,18.6963,18.6718,18.6718,177500.0
2010-09-23 12:30:00,22.86,22.87,22.84,22.84,55700.0,18.6882,18.6963,18.6718,18.6718,55700.0
2010-09-23 12:40:00,22.85,22.86,22.84,22.84,297900.0,18.68,18.6882,18.6718,18.6718,297900.0
2010-09-23 12:50:00,22.84,22.86,22.84,22.84,53400.0,18.6718,18.6882,18.6718,18.6718,53400.0
2010-09-23 13:00:00,22.84,22.86,22.84,22.86,44700.0,18.6718,18.6882,18.6718,18.6882,44700.0
2010-09-23 13:10:00,22.85,22.86,22.82,22.83,128500.0,18.68,18.6882,18.6555,18.6636,128500.0
2010-09-23 13:20:00,22.83,22.86,22.82,22.84,46500.0,18.6636,18.6882,18.6555,18.6718,46500.0
2010-09-23 13:30:00,22.84,22.86,22.83,22.86,142100.0,18.6718,18.6882,18.6636,18.6882,142100.0
2010-09-23 13:40:00,22.85,22.86,22.81,22.81,96700.0,18.68,18.6882,18.6473,18.6473,96700.0
2010-09-23 13:50:00,22.82,22.85,22.82,22.83,150200.0,18.6555,18.68,18.6555,18.6636,150200.0
2010-09-23 14:00:00,22.83,22.86,22.83,22.85,138100.0,18.6636,18.6882,18.6636,18.68,138100.0
2010-09-23 14:10:00,22.84,22.85,22.83,22.83,122500.0,18.6718,18.68,18.6636,18.6636,122500.0
2010-09-23 14:20:00,22.83,22.86,22.83,22.84,122300.0,18.6636,18.6882,18.6636,18.6718,122300.0
2010-09-23 14:30:00,22.84,22.86,22.82,22.82,44100.0,18.6718,18.6882,18.6555,18.6555,44100.0
2010-09-23 14:40:00,22.82,22.83,22.78,22.78,568900.0,18.6555,18.6636,18.6228,18.6228,568900.0
2010-09-23 14:50:00,22.78,22.79,22.73,22.74,553200.0,18.6228,18.6309,18.5819,18.5901,553200.0
2010-09-23 15:00:00,22.74,22.75,22.69,22.71,1016300.0,18.5901,18.5982,18.5492,18.5655,1016300.0
2010-09-23 15:10:00,22.71,22.73,22.67,22.72,224100.0,18.5655,18.5819,18.5328,18.5737,224100.0
2010-09-23 15:20:00,22.71,22.73,22.65,22.65,192900.0,18.5655,18.5819,18.5165,18.5165,192900.0
2010-09-23 15:30:00,22.66,22.67,22.63,22.64,599200.0,18.5247,18.5328,18.5001,18.5083,599200.0
2010-09-23 15:40:00,22.64,22.69,22.63,22.67,306200.0,18.5083,18.5492,18.5001,18.5328,306200.0
2010-09-23 15:50:00,22.68,22.7,22.66,22.7,866100.0,18.541,18.5574,18.5247,18.5574,866100.0
2010-09-24 09:30:00,22.97,23.03,22.9,23.03,470800.0,18.7781,18.8271,18.7209,18.8271,470800.0
2010-09-24 09:40:00,23.03,23.07,23.02,23.02,376900.0,18.8271,18.8598,18.819,18.819,376900.0
2010-09-24 09:50:00,23.02,23.05,23.0,23.05,99100.0,18.819,18.8435,18.8026,18.8435,99100.0
2010-09-24 10:00:00,23.04,23.09,23.01,23.08,219700.0,18.8353,18.8762,18.8108,18.868,219700.0
2010-09-24 10:10:00,23.07,23.08,23.05,23.06,335000.0,18.8598,18.868,18.8435,18.8517,335000.0
2010-09-24 10:20:00,23.06,23.09,23.06,23.08,62000.0,18.8517,18.8762,18.8517,18.868,62000.0
2010-09-24 10:30:00,23.07,23.08,23.05,23.07,57900.0,18.8598,18.868,18.8435,18.8598,57900.0
2010-09-24 10:40:00,23.08,23.1,23.07,23.09,191100.0,18.868,18.8844,18.8598,18.8762,191100.0
2010-09-24 10:50:00,23.1,23.1,23.08,23.09,133600.0,18.8844,18.8844,18.868,18.8762,133600.0
2010-09-24 11:00:00,23.09,23.12,23.08,23.11,102400.0,18.8762,18.9007,18.868,18.8925,102400.0
2010-09-24 11:10:00,23.12,23.12,23.09,23.11,47800.0,18.9007,18.9007,18.8762,18.8925,47800.0
2010-09-24 11:20:00,23.11,23.13,23.09,23.11,87700.0,18.8925,18.9089,18.8762,18.8925,87700.0
2010-09-24 11:30:00,23.11,23.12,23.1,23.12,38300.0,18.8925,18.9007,18.8844,18.9007,38300.0
2010-09-24 11:40:00,23.11,23.11,23.07,23.07,48800.0,18.8925,18.8925,18.8598,18.8598,48800.0
2010-09-24 11:50:00,23.08,23.11,23.07,23.1,97000.0,18.868,18.8925,18.8598,18.8844,97000.0
2010-09-24 12:00:00,23.1,23.11,23.09,23.09,62900.0,18.8844,18.8925,18.8762,18.8762,62900.0
2010-09-24 12:10:00,23.09,23.1,23.08,23.1,185100.0,18.8762,18.8844,18.868,18.8844,185100.0
2010-09-24 12:20:00,23.1,23.1,23.08,23.1,27300.0,18.8844,18.8844,18.868,18.8844,27300.0
2010-09-24 12:30:00,23.1,23.11,23.08,23.09,47200.0,18.8844,18.8925,18.868,18.8762,47200.0
2010-09-24 12:40:00,23.09,23.13,23.09,23.13,108300.0,18.8762,18.9089,18.8762,18.9089,108300.0
2010-09-24 12:50:00,23.13,23.13,23.11,23.11,50100.0,18.9089,18.9089,18.8925,18.8925,50100.0
2010-09-24 13:00:00,23.11,23.12,23.1,23.1,73900.0,18.8925,18.9007,18.8844,18.8844,73900.0
2010-09-24 13:10:00,23.1,23.13,23.1,23.11,79400.0,18.8844,18.9089,18.8844,18.8925,79400.0
2010-09-24 13:20:00,23.11,23.13,23.11,23.13,10500.0,18.8925,18.9089,18.8925,18.9089,10500.0
2010-09-24 13:30:00,23.12,23.14,23.11,23.13,50800.0,18.9007,18.9171,18.8925,18.9089,50800.0
2010-09-24 13:40:00,23.13,23.13,23.09,23.11,53100.0,18.9089,18.9089,18.8762,18.8925,53100.0
2010-09-24 13:50:00,23.1,23.1,23.08,23.08,54100.0,18.8844,18.8844,18.868,18.868,54100.0
2010-09-24 14:00:00,23.09,23.1,23.08,23.09,16500.0,18.8762,18.8844,18.868,18.8762,16500.0
2010-09-24 14:10:00,23.08,23.09,23.06,23.07,70600.0,18.868,18.8762,18.8517,18.8598,70600.0
2010-09-24 14:20:00,23.07,23.09,23.06,23.09,117500.0,18.8598,18.8762,18.8517,18.8762,117500.0
2010-09-24 14:30:00,23.08,23.13,23.08,23.12,87700.0,18.868,18.9089,18.868,18.9007,87700.0
2010-09-24 14:40:00,23.12,23.14,23.11,23.11,55600.0,18.9007,18.9171,18.8925,18.8925,55600.0
2010-09-24 14:50:00,23.11,23.13,23.1,23.11,150600.0,18.8925,18.9089,18.8844,18.8925,150600.0
2010-09-24 15:00:00,23.11,23.12,23.08,23.09,113000.0,18.8925,18.9007,18.868,18.8762,113000.0
2010-09-24 15:10:00,23.09,23.11,23.08,23.11,311900.0,18.8762,18.8925,18.868,18.8925,311900.0
2010-09-24 15:20:00,23.1,23.11,23.08,23.09,293500.0,18.8844,18.8925,18.868,18.8762,293500.0
2010-09-24 15:30:00,23.09,23.12,23.08,23.11,306700.0,18.8762,18.9007,18.868,18.8925,306700.0
2010-09-24 15:40:00,23.11,23.14,23.1,23.13,581300.0,18.8925,18.9171,18.8844,18.9089,581300.0
2010-09-24 15:50:00,23.12,23.13,23.1,23.13,1972300.0,18.9007,18.9089,18.8844,18.9089,1972300.0
2010-09-27 09:30:00,23.17,23.18,23.11,23.11,758500.0,18.9416,18.9498,18.8925,18.8925,758500.0
2010-09-27 09:40:00,23.11,23.15,23.09,23.11,372400.0,18.8925,18.9252,18.8762,18.8925,372400.0
2010-09-27 09:50:00,23.1,23.17,23.1,23.15,164300.0,18.8844,18.9416,18.8844,18.9252,164300.0
2010-09-27 10:00:00,23.14,23.18,23.14,23.18,109500.0,18.9171,18.9498,18.9171,18.9498,109500.0
2010-09-27 10:10:00,23.17,23.18,23.12,23.14,431100.0,18.9416,18.9498,18.9007,18.9171,431100.0
2010-09-27 10:20:00,23.13,23.19,23.13,23.19,135800.0,18.9089,18.9579,18.9089,18.9579,135800.0
2010-09-27 10:30:00,23.18,23.18,23.15,23.16,59900.0,18.9498,18.9498,18.9252,18.9334,59900.0
2010-09-27 10:40:00,23.16,23.2,23.16,23.18,65300.0,18.9334,18.9661,18.9334,18.9498,65300.0
2010-09-27 10:50:00,23.18,23.18,23.16,23.16,144700.0,18.9498,18.9498,18.9334,18.9334,144700.0
2010-09-27 11:00:00,23.16,23.16,23.12,23.13,208700.0,18.9334,18.9334,18.9007,18.9089,208700.0
2010-09-27 11:10:00,23.13,23.14,23.08,23.1,298900.0,18.9089,18.9171,18.868,18.8844,298900.0
2010-09-27 11:20:00,23.09,23.11,23.09,23.09,139100.0,18.8762,18.8925,18.8762,18.8762,139100.0
2010-09-27 11:30:00,23.11,23.13,23.08,23.09,176200.0,18.8925,18.9089,18.868,18.8762,176200.0
2010-09-27 11:40:00,23.09,23.13,23.09,23.12,129600.0,18.8762,18.9089,18.8762,18.9007,129600.0
2010-09-27 11:50:00,23.12,23.13,23.1,23.13,179900.0,18.9007,18.9089,18.8844,18.9089,179900.0
2010-09-27 12:00:00,23.13,23.16,23.12,23.15,284300.0,18.9089,18.9334,18.9007,18.9252,284300.0
2010-09-27 12:10:00,23.15,23.17,23.14,23.17,252900.0,18.9252,18.9416,18.9171,18.9416,252900.0
2010-09-27 12:20:00,23.17,23.17,23.15,23.17,504700.0,18.9416,18.9416,18.9252,18.9416,504700.0
2010-09-27 12:30:00,23.17,23.17,23.14,23.17,242200.0,18.9416,18.9416,18.9171,18.9416,242200.0
2010-09-27 12:40:00,23.16,23.18,23.16,23.18,240000.0,18.9334,18.9498,18.9334,18.9498,240000.0
2010-09-27 12:50:00,23.17,23.17,23.16,23.17,52500.0,18.9416,18.9416,18.9334,18.9416,52500.0
2010-09-27 13:00:00,23.17,23.2,23.15,23.18,180800.0,18.9416,18.9661,18.9252,18.9498,180800.0
2010-09-27 13:10:00,23.18,23.2,23.17,23.19,276500.0,18.9498,18.9661,18.9416,18.9579,276500.0
2010-09-27 13:20:00,23.18,23.2,23.17,23.2,465200.0,18.9498,18.9661,18.9416,18.9661,465200.0
2010-09-27 13:30:00,23.2,23.21,23.19,23.2,301800.0,18.9661,18.9743,18.9579,18.9661,301800.0
2010-09-27 13:40:00,23.21,23.25,23.2,23.25,308000.0,18.9743,19.007,18.9661,19.007,308000.0
2010-09-27 13:50:00,23.25,23.27,23.25,23.25,258600.0,19.007,19.0233,19.007,19.007,258600.0
2010-09-27 14:00:00,23.26,23.27,23.25,23.26,191600.0,19.0152,19.0233,19.007,19.0152,191600.0
2010-09-27 14:10:00,23.27,23.28,23.25,23.28,314800.0,19.0233,19.0315,19.007,19.0315,314800.0
2010-09-27 14:20:00,23.28,23.29,23.27,23.29,214200.0,19.0315,19.0397,19.0233,19.0397,214200.0
2010-09-27 14:30:00,23.29,23.3,23.27,23.29,247500.0,19.0397,19.0479,19.0233,19.0397,247500.0
2010-09-27 14:40:00,23.29,23.31,23.29,23.31,571900.0,19.0397,19.056,19.0397,19.056,571900.0
2010-09-27 14:50:00,23.31,23.31,23.27,23.27,1041100.0,19.056,19.056,19.0233,19.0233,1041100.0
2010-09-27 15:00:00,23.27,23.27,23.25,23.27,274300.0,19.0233,19.0233,19.007,19.0233,274300.0
2010-09-27 15:10:00,23.27,23.27,23.24,23.25,577500.0,19.0233,19.0233,18.9988,19.007,577500.0
2010-09-27 15:20:00,23.25,23.27,23.24,23.25,233300.0,19.007,19.0233,18.9988,19.007,233300.0
2010-09-27 15:30:00,23.25,23.25,23.19,23.19,475600.0,19.007,19.007,18.9579,18.9579,475600.0
2010-09-27 15:40:00,23.2,23.2,23.16,23.17,701100.0,18.9661,18.9661,18.9334,18.9416,701100.0
2010-09-27 15:50:00,23.18,23.18,23.11,23.15,3485500.0,18.9498,18.9498,18.8925,18.9252,3485500.0
2010-09-28 09:30:00,23.19,23.19,23.02,23.04,452500.0,18.9579,18.9579,18.819,18.8353,452500.0
2010-09-28 09:40:00,23.02,23.03,22.95,22.97,311300.0,18.819,18.8271,18.7617,18.7781,311300.0
2010-09-28 09:50:00,22.97,23.01,22.95,22.98,281700.0,18.7781,18.8108,18.7617,18.7863,281700.0
2010-09-28 10:00:00,22.97,22.97,22.83,22.85,506700.0,18.7781,18.7781,18.6636,18.68,506700.0
2010-09-28 10:10:00,22.85,22.92,22.85,22.92,153700.0,18.68,18.7372,18.68,18.7372,153700.0
2010-09-28 10:20:00,22.92,23.02,22.91,22.97,147400.0,18.7372,18.819,18.729,18.7781,147400.0
2010-09-28 10:30:00,22.98,23.04,22.98,23.03,163000.0,18.7863,18.8353,18.7863,18.8271,163000.0
2010-09-28 10:40:00,23.02,23.06,23.02,23.03,361100.0,18.819,18.8517,18.819,18.8271,361100.0
2010-09-28 10:50:00,23.04,23.09,23.03,23.09,314400.0,18.8353,18.8762,18.8271,18.8762,314400.0
2010-09-28 11:00:00,23.1,23.11,23.04,23.04,300200.0,18.8844,18.8925,18.8353,18.8353,300200.0
2010-09-28 11:10:00,23.04,23.09,23.04,23.09,1026700.0,18.8353,18.8762,18.8353,18.8762,1026700.0
2010-09-28 11:20:00,23.1,23.17,23.09,23.15,175700.0,18.8844,18.9416,18.8762,18.9252,175700.0
2010-09-28 11:30:00,23.15,23.18,23.14,23.14,217000.0,18.9252,18.9498,18.9171,18.9171,217000.0
2010-09-28 11:40:00,23.15,23.17,23.1,23.11,282000.0,18.9252,18.9416,18.8844,18.8925,282000.0
2010-09-28 11:50:00,23.11,23.11,23.09,23.11,157800.0,18.8925,18.8925,18.8762,18.8925,157800.0
2010-09-28 12:00:00,23.11,23.12,23.06,23.08,963600.0,18.8925,18.9007,18.8517,18.868,963600.0
2010-09-28 12:10:00,23.09,23.12,23.08,23.11,164200.0,18.8762,18.9007,18.868,18.8925,164200.0
2010-09-28 12:20:00,23.12,23.14,23.05,23.09,226000.0,18.9007,18.9171,18.8435,18.8762,226000.0
2010-09-28 12:30:00,23.1,23.12,23.09,23.1,174500.0,18.8844,18.9007,18.8762,18.8844,174500.0
2010-09-28 12:40:00,23.1,23.13,23.09,23.11,121000.0,18.8844,18.9089,18.8762,18.8925,121000.0
2010-09-28 12:50:00,23.11,23.14,23.11,23.13,44300.0,18.8925,18.9171,18.8925,18.9089,44300.0
2010-09-28 13:00:00,23.14,23.15,23.1,23.11,252900.0,18.9171,18.9252,18.8844,18.8925,252900.0
2010-09-28 13:10:00,23.11,23.12,23.1,23.11,111200.0,18.8925,18.9007,18.8844,18.8925,111200.0
2010-09-28 13:20:00,23.11,23.14,23.11,23.13,264200.0,18.8925,18.9171,18.8925,18.9089,264200.0
2010-09-28 13:30:00,23.13,23.17,23.13,23.15,233300.0,18.9089,18.9416,18.9089,18.9252,233300.0
2010-09-28 13:40:00,23.15,23.16,23.13,23.16,76500.0,18.9252,18.9334,18.9089,18.9334,76500.0
2010-09-28 13:50:00,23.16,23.2,23.16,23.2,331000.0,18.9334,18.9661,18.9334,18.9661,331000.0
2010-09-28 14:00:00,23.2,23.2,23.15,23.16,250200.0,18.9661,18.9661,18.9252,18.9334,250200.0
2010-09-28 14:10:00,23.17,23.18,23.15,23.15,223200.0,18.9416,18.9498,18.9252,18.9252,223200.0
2010-09-28 14:20:00,23.16,23.17,23.11,23.11,91600.0,18.9334,18.9416,18.8925,18.8925,91600.0
2010-09-28 14:30:00,23.12,23.14,23.09,23.11,222800.0,18.9007,18.9171,18.8762,18.8925,222800.0
2010-09-28 14:40:00,23.12,23.12,23.07,23.08,183300.0,18.9007,18.9007,18.8598,18.868,183300.0
2010-09-28 14:50:00,23.08,23.1,23.07,23.08,379600.0,18.868,18.8844,18.8598,18.868,379600.0
2010-09-28 15:00:00,23.09,23.12,23.07,23.12,66700.0,18.8762,18.9007,18.8598,18.9007,66700.0
2010-09-28 15:10:00,23.11,23.14,23.1,23.13,309100.0,18.8925,18.9171,18.8844,18.9089,309100.0
2010-09-28 15:20:00,23.13,23.14,23.09,23.09,200800.0,18.9089,18.9171,18.8762,18.8762,200800.0
2010-09-28 15:30:00,23.1,23.16,23.09,23.16,397900.0,18.8844,18.9334,18.8762,18.9334,397900.0
2010-09-28 15:40:00,23.16,23.2,23.15,23.17,508100.0,18.9334,18.9661,18.9252,18.9416,508100.0
2010-09-28 15:50:00,23.17,23.21,23.14,23.15,2431900.0,18.9416,18.9743,18.9171,18.9252,2431900.0
2010-09-29 09:30:00,23.11,23.19,23.07,23.18,291000.0,18.8925,18.9579,18.8598,18.9498,291000.0
2010-09-29 09:40:00,23.18,23.21,23.15,23.15,93300.0,18.9498,18.9743,18.9252,18.9252,93300.0
2010-09-29 09:50:00,23.15,23.15,23.11,23.13,244500.0,18.9252,18.9252,18.8925,18.9089,244500.0
2010-09-29 10:00:00,23.13,23.2,23.12,23.17,141400.0,18.9089,18.9661,18.9007,18.9416,141400.0
2010-09-29 10:10:00,23.17,23.19,23.09,23.09,286600.0,18.9416,18.9579,18.8762,18.8762,286600.0
2010-09-29 10:20:00,23.09,23.1,23.05,23.09,152900.0,18.8762,18.8844,18.8435,18.8762,152900.0
2010-09-29 10:30:00,23.09,23.13,23.09,23.11,181400.0,18.8762,18.9089,18.8762,18.8925,181400.0
2010-09-29 10:40:00,23.11,23.12,23.06,23.09,51000.0,18.8925,18.9007,18.8517,18.8762,51000.0
2010-09-29 10:50:00,23.08,23.1,23.06,23.1,170400.0,18.868,18.8844,18.8517,18.8844,170400.0
2010-09-29 11:00:00,23.09,23.13,23.09,23.1,94400.0,18.8762,18.9089,18.8762,18.8844,94400.0
2010-09-29 11:10:00,23.11,23.12,23.09,23.1,45900.0,18.8925,18.9007,18.8762,18.8844,45900.0
2010-09-29 11:20:00,23.1,23.15,23.09,23.14,117100.0,18.8844,18.9252,18.8762,18.9171,117100.0
2010-09-29 11:30:00,23.15,23.17,23.15,23.17,49200.0,18.9252,18.9416,18.9252,18.9416,49200.0
2010-09-29 11:40:00,23.17,23.18,23.15,23.16,74600.0,18.9416,18.9498,18.9252,18.9334,74600.0
2010-09-29 11:50:00,23.16,23.19,23.15,23.16,82700.0,18.9334,18.9579,18.9252,18.9334,82700.0
2010-09-29 12:00:00,23.17,23.18,23.14,23.16,80400.0,18.9416,18.9498,18.9171,18.9334,80400.0
2010-09-29 12:10:00,23.17,23.19,23.16,23.18,95600.0,18.9416,18.9579,18.9334,18.9498,95600.0
2010-09-29 12:20:00,23.19,23.2,23.17,23.18,50100.0,18.9579,18.9661,18.9416,18.9498,50100.0
2010-09-29 12:30:00,23.18,23.19,23.16,23.18,22100.0,18.9498,18.9579,18.9334,18.9498,22100.0
2010-09-29 12:40:00,23.18,23.19,23.16,23.17,29000.0,18.9498,18.9579,18.9334,18.9416,29000.0
2010-09-29 12:50:00,23.17,23.19,23.16,23.16,24200.0,18.9416,18.9579,18.9334,18.9334,24200.0
2010-09-29 13:00:00,23.16,23.19,23.14,23.14,46800.0,18.9334,18.9579,18.9171,18.9171,46800.0
2010-09-29 13:10:00,23.14,23.15,23.13,23.15,60500.0,18.9171,18.9252,18.9089,18.9252,60500.0
2010-09-29 13:20:00,23.15,23.16,23.13,23.13,60300.0,18.9252,18.9334,18.9089,18.9089,60300.0
2010-09-29 13:30:00,23.14,23.16,23.1,23.11,109500.0,18.9171,18.9334,18.8844,18.8925,109500.0
2010-09-29 13:40:00,23.11,23.15,23.1,23.14,362000.0,18.8925,18.9252,18.8844,18.9171,362000.0
2010-09-29 13:50:00,23.13,23.18,23.13,23.18,261200.0,18.9089,18.9498,18.9089,18.9498,261200.0
2010-09-29 14:00:00,23.17,23.2,23.17,23.17,32500.0,18.9416,18.9661,18.9416,18.9416,32500.0
2010-09-29 14:10:00,23.18,23.2,23.17,23.18,97800.0,18.9498,18.9661,18.9416,18.9498,97800.0
2010-09-29 14:20:00,23.18,23.18,23.14,23.15,122600.0,18.9498,18.9498,18.9171,18.9252,122600.0
2010-09-29 14:30:00,23.15,23.17,23.14,23.16,76300.0,18.9252,18.9416,18.9171,18.9334,76300.0
2010-09-29 14:40:00,23.17,23.21,23.17,23.19,195400.0,18.9416,18.9743,18.9416,18.9579,195400.0
2010-09-29 14:50:00,23.18,23.2,23.17,23.18,117800.0,18.9498,18.9661,18.9416,18.9498,117800.0
2010-09-29 15:00:00,23.19,23.19,23.11,23.11,230900.0,18.9579,18.9579,18.8925,18.8925,230900.0
2010-09-29 15:10:00,23.12,23.13,23.05,23.08,341300.0,18.9007,18.9089,18.8435,18.868,341300.0
2010-09-29 15:20:00,23.08,23.12,23.08,23.1,95300.0,18.868,18.9007,18.868,18.8844,95300.0
2010-09-29 15:30:00,23.1,23.11,23.05,23.1,330800.0,18.8844,18.8925,18.8435,18.8844,330800.0
2010-09-29 15:40:00,23.1,23.12,23.06,23.11,242400.0,18.8844,18.9007,18.8517,18.8925,242400.0
2010-09-29 15:50:00,23.13,23.14,23.11,23.12,783900.0,18.9089,18.9171,18.8925,18.9007,783900.0
2010-09-30 09:30:00,23.23,23.32,23.23,23.26,244100.0,18.9906,19.0642,18.9906,19.0152,244100.0
2010-09-30 09:40:00,23.26,23.37,23.23,23.32,1207100.0,19.0152,19.1051,18.9906,19.0642,1207100.0
2010-09-30 09:50:00,23.32,23.32,23.26,23.29,627200.0,19.0642,19.0642,19.0152,19.0397,627200.0
2010-09-30 10:00:00,23.29,23.3,23.25,23.27,434400.0,19.0397,19.0479,19.007,19.0233,434400.0
2010-09-30 10:10:00,23.27,23.27,23.2,23.23,298400.0,19.0233,19.0233,18.9661,18.9906,298400.0
2010-09-30 10:20:00,23.23,23.23,23.19,23.21,378200.0,18.9906,18.9906,18.9579,18.9743,378200.0
2010-09-30 10:30:00,23.21,23.25,23.21,23.22,248800.0,18.9743,19.007,18.9743,18.9825,248800.0
2010-09-30 10:40:00,23.22,23.25,23.18,23.2,254500.0,18.9825,19.007,18.9498,18.9661,254500.0
2010-09-30 10:50:00,23.2,23.23,23.14,23.14,147600.0,18.9661,18.9906,18.9171,18.9171,147600.0
2010-09-30 11:00:00,23.13,23.13,23.05,23.05,425300.0,18.9089,18.9089,18.8435,18.8435,425300.0
2010-09-30 11:10:00,23.05,23.06,23.0,23.02,504100.0,18.8435,18.8517,18.8026,18.819,504100.0
2010-09-30 11:20:00,23.03,23.03,22.91,22.95,376700.0,18.8271,18.8271,18.729,18.7617,376700.0
2010-09-30 11:30:00,22.95,22.97,22.91,22.95,277200.0,18.7617,18.7781,18.729,18.7617,277200.0
2010-09-30 11:40:00,22.95,23.01,22.95,23.01,291500.0,18.7617,18.8108,18.7617,18.8108,291500.0
2010-09-30 11:50:00,23.0,23.0,22.95,22.96,598600.0,18.8026,18.8026,18.7617,18.7699,598600.0
2010-09-30 12:00:00,22.96,22.97,22.89,22.92,243500.0,18.7699,18.7781,18.7127,18.7372,243500.0
2010-09-30 12:10:00,22.92,22.96,22.92,22.95,108600.0,18.7372,18.7699,18.7372,18.7617,108600.0
2010-09-30 12:20:00,22.95,22.97,22.94,22.95,46200.0,18.7617,18.7781,18.7536,18.7617,46200.0
2010-09-30 12:30:00,22.94,23.0,22.94,23.0,169200.0,18.7536,18.8026,18.7536,18.8026,169200.0
2010-09-30 12:40:00,22.99,23.04,22.99,23.02,234100.0,18.7944,18.8353,18.7944,18.819,234100.0
2010-09-30 12:50:00,23.03,23.07,23.03,23.05,279900.0,18.8271,18.8598,18.8271,18.8435,279900.0
2010-09-30 13:00:00,23.04,23.06,23.03,23.05,46300.0,18.8353,18.8517,18.8271,18.8435,46300.0
2010-09-30 13:10:00,23.06,23.09,23.06,23.08,35500.0,18.8517,18.8762,18.8517,18.868,35500.0
2010-09-30 13:20:00,23.08,23.1,23.06,23.1,77700.0,18.868,18.8844,18.8517,18.8844,77700.0
2010-09-30 13:30:00,23.11,23.11,23.08,23.08,64000.0,18.8925,18.8925,18.868,18.868,64000.0
2010-09-30 13:40:00,23.07,23.08,23.05,23.07,331500.0,18.8598,18.868,18.8435,18.8598,331500.0
2010-09-30 13:50:00,23.06,23.08,23.05,23.08,50200.0,18.8517,18.868,18.8435,18.868,50200.0
2010-09-30 14:00:00,23.08,23.09,23.06,23.06,20000.0,18.868,18.8762,18.8517,18.8517,20000.0
2010-09-30 14:10:00,23.06,23.07,23.01,23.02,92800.0,18.8517,18.8598,18.8108,18.819,92800.0
2010-09-30 14:20:00,23.03,23.09,23.02,23.09,239400.0,18.8271,18.8762,18.819,18.8762,239400.0
2010-09-30 14:30:00,23.09,23.11,23.07,23.1,235400.0,18.8762,18.8925,18.8598,18.8844,235400.0
2010-09-30 14:40:00,23.09,23.15,23.09,23.14,224700.0,18.8762,18.9252,18.8762,18.9171,224700.0
2010-09-30 14:50:00,23.15,23.17,23.13,23.13,245800.0,18.9252,18.9416,18.9089,18.9089,245800.0
2010-09-30 15:00:00,23.13,23.14,23.1,23.11,153100.0,18.9089,18.9171,18.8844,18.8925,153100.0
2010-09-30 15:10:00,23.11,23.11,23.05,23.07,199200.0,18.8925,18.8925,18.8435,18.8598,199200.0
2010-09-30 15:20:00,23.07,23.12,23.07,23.12,220200.0,18.8598,18.9007,18.8598,18.9007,220200.0
2010-09-30 15:30:00,23.11,23.13,23.06,23.06,372600.0,18.8925,18.9089,18.8517,18.8517,372600.0
2010-09-30 15:40:00,23.06,23.09,23.02,23.07,359300.0,18.8517,18.8762,18.819,18.8598,359300.0
2010-09-30 15:50:00,23.07,23.08,23.01,23.02,1727900.0,18.8598,18.868,18.8108,18.819,1727900.0
2010-10-01 09:30:00,23.18,23.22,23.15,23.15,163300.0,18.9498,18.9825,18.9252,18.9252,163300.0
2010-10-01 09:40:00,23.15,23.2,23.13,23.18,518000.0,18.9252,18.9661,18.9089,18.9498,518000.0
2010-10-01 09:50:00,23.18,23.2,23.15,23.17,251900.0,18.9498,18.9661,18.9252,18.9416,251900.0
2010-10-01 10:00:00,23.17,23.2,23.07,23.12,827600.0,18.9416,18.9661,18.8598,18.9007,827600.0
2010-10-01 10:10:00,23.13,23.19,23.13,23.16,327900.0,18.9089,18.9579,18.9089,18.9334,327900.0
2010-10-01 10:20:00,23.16,23.16,23.0,23.02,225000.0,18.9334,18.9334,18.8026,18.819,225000.0
2010-10-01 10:30:00,23.02,23.02,22.95,22.97,437600.0,18.819,18.819,18.7617,18.7781,437600.0
2010-10-01 10:40:00,22.97,23.05,22.96,23.04,386100.0,18.7781,18.8435,18.7699,18.8353,386100.0
2010-10-01 10:50:00,23.03,23.04,23.0,23.01,288300.0,18.8271,18.8353,18.8026,18.8108,288300.0
2010-10-01 11:00:00,23.01,23.04,22.99,23.03,155100.0,18.8108,18.8353,18.7944,18.8271,155100.0
2010-10-01 11:10:00,23.03,23.03,22.98,23.02,90000.0,18.8271,18.8271,18.7863,18.819,90000.0
2010-10-01 11:20:00,23.02,23.03,22.98,22.99,149000.0,18.819,18.8271,18.7863,18.7944,149000.0
2010-10-01 11:30:00,22.99,23.04,22.97,23.03,147100.0,18.7944,18.8353,18.7781,18.8271,147100.0
2010-10-01 11:40:00,23.03,23.07,23.03,23.06,119400.0,18.8271,18.8598,18.8271,18.8517,119400.0
2010-10-01 11:50:00,23.06,23.06,23.03,23.04,39000.0,18.8517,18.8517,18.8271,18.8353,39000.0
2010-10-01 12:00:00,23.04,23.05,23.03,23.04,54500.0,18.8353,18.8435,18.8271,18.8353,54500.0
2010-10-01 12:10:00,23.04,23.04,23.01,23.02,133900.0,18.8353,18.8353,18.8108,18.819,133900.0
2010-10-01 12:20:00,23.03,23.05,23.02,23.04,163600.0,18.8271,18.8435,18.819,18.8353,163600.0
2010-10-01 12:30:00,23.04,23.04,23.01,23.01,151700.0,18.8353,18.8353,18.8108,18.8108,151700.0
2010-10-01 12:40:00,23.01,23.03,23.0,23.02,72700.0,18.8108,18.8271,18.8026,18.819,72700.0
2010-10-01 12:50:00,23.01,23.03,23.01,23.03,78400.0,18.8108,18.8271,18.8108,18.8271,78400.0
2010-10-01 13:00:00,23.03,23.05,23.02,23.05,70400.0,18.8271,18.8435,18.819,18.8435,70400.0
2010-10-01 13:10:00,23.05,23.07,23.05,23.06,198200.0,18.8435,18.8598,18.8435,18.8517,198200.0
2010-10-01 13:20:00,23.05,23.06,23.03,23.05,296500.0,18.8435,18.8517,18.8271,18.8435,296500.0
2010-10-01 13:30:00,23.04,23.04,23.0,23.0,102200.0,18.8353,18.8353,18.8026,18.8026,102200.0
2010-10-01 13:40:00,23.0,23.0,22.97,22.99,93600.0,18.8026,18.8026,18.7781,18.7944,93600.0
2010-10-01 13:50:00,22.99,23.02,22.99,23.0,232400.0,18.7944,18.819,18.7944,18.8026,232400.0
2010-10-01 14:00:00,23.0,23.04,23.0,23.02,130100.0,18.8026,18.8353,18.8026,18.819,130100.0
2010-10-01 14:10:00,23.03,23.05,23.03,23.05,133100.0,18.8271,18.8435,18.8271,18.8435,133100.0
2010-10-01 14:20:00,23.05,23.06,23.01,23.02,216000.0,18.8435,18.8517,18.8108,18.819,216000.0
2010-10-01 14:30:00,23.03,23.06,23.02,23.04,338600.0,18.8271,18.8517,18.819,18.8353,338600.0
2010-10-01 14:40:00,23.04,23.04,23.01,23.02,167400.0,18.8353,18.8353,18.8108,18.819,167400.0
2010-10-01 14:50:00,23.02,23.04,23.02,23.03,141400.0,18.819,18.8353,18.819,18.8271,141400.0
2010-10-01 15:00:00,23.04,23.07,23.02,23.06,285600.0,18.8353,18.8598,18.819,18.8517,285600.0
2010-10-01 15:10:00,23.06,23.07,23.03,23.04,306600.0,18.8517,18.8598,18.8271,18.8353,306600.0
2010-10-01 15:20:00,23.04,23.07,23.01,23.01,267100.0,18.8353,18.8598,18.8108,18.8108,267100.0
2010-10-01 15:30:00,23.02,23.06,23.01,23.05,576500.0,18.819,18.8517,18.8108,18.8435,576500.0
2010-10-01 15:40:00,23.05,23.06,23.04,23.04,671400.0,18.8435,18.8517,18.8353,18.8353,671400.0
2010-10-01 15:50:00,23.04,23.05,23.01,23.03,1464300.0,18.8353,18.8435,18.8108,18.8271,1464300.0
2010-10-04 09:30:00,22.91,22.98,22.91,22.97,282800.0,18.729,18.7863,18.729,18.7781,282800.0
2010-10-04 09:40:00,22.97,23.03,22.94,23.02,204600.0,18.7781,18.8271,18.7536,18.819,204600.0
2010-10-04 09:50:00,23.02,23.03,22.94,22.97,312100.0,18.819,18.8271,18.7536,18.7781,312100.0
2010-10-04 10:00:00,22.97,23.0,22.9,22.98,366900.0,18.7781,18.8026,18.7209,18.7863,366900.0
2010-10-04 10:10:00,22.99,23.02,22.96,23.0,166100.0,18.7944,18.819,18.7699,18.8026,166100.0
2010-10-04 10:20:00,22.99,23.0,22.97,22.98,112000.0,18.7944,18.8026,18.7781,18.7863,112000.0
2010-10-04 10:30:00,22.98,22.99,22.93,22.95,53800.0,18.7863,18.7944,18.7454,18.7617,53800.0
2010-10-04 10:40:00,22.94,22.94,22.9,22.91,198600.0,18.7536,18.7536,18.7209,18.729,198600.0
2010-10-04 10:50:00,22.91,22.93,22.9,22.92,47200.0,18.729,18.7454,18.7209,18.7372,47200.0
2010-10-04 11:00:00,22.91,22.91,22.86,22.88,78100.0,18.729,18.729,18.6882,18.7045,78100.0
2010-10-04 11:10:00,22.88,22.89,22.82,22.83,59200.0,18.7045,18.7127,18.6555,18.6636,59200.0
2010-10-04 11:20:00,22.83,22.83,22.75,22.78,158000.0,18.6636,18.6636,18.5982,18.6228,158000.0
2010-10-04 11:30:00,22.77,22.81,22.76,22.79,95300.0,18.6146,18.6473,18.6064,18.6309,95300.0
2010-10-04 11:40:00,22.79,22.81,22.79,22.79,21400.0,18.6309,18.6473,18.6309,18.6309,21400.0
2010-10-04 11:50:00,22.8,22.8,22.72,22.72,104900.0,18.6391,18.6391,18.5737,18.5737,104900.0
2010-10-04 12:00:00,22.72,22.74,22.68,22.7,226600.0,18.5737,18.5901,18.541,18.5574,226600.0
2010-10-04 12:10:00,22.71,22.75,22.7,22.74,334700.0,18.5655,18.5982,18.5574,18.5901,334700.0
2010-10-04 12:20:00,22.74,22.77,22.74,22.75,35800.0,18.5901,18.6146,18.5901,18.5982,35800.0
2010-10-04 12:30:00,22.75,22.77,22.74,22.76,75700.0,18.5982,18.6146,18.5901,18.6064,75700.0
2010-10-04 12:40:00,22.76,22.76,22.73,22.75,29000.0,18.6064,18.6064,18.5819,18.5982,29000.0
2010-10-04 12:50:00,22.75,22.77,22.73,22.74,35700.0,18.5982,18.6146,18.5819,18.5901,35700.0
2010-10-04 13:00:00,22.75,22.78,22.74,22.77,109400.0,18.5982,18.6228,18.5901,18.6146,109400.0
2010-10-04 13:10:00,22.77,22.78,22.75,22.77,78400.0,18.6146,18.6228,18.5982,18.6146,78400.0
2010-10-04 13:20:00,22.77,22.79,22.77,22.77,35800.0,18.6146,18.6309,18.6146,18.6146,35800.0
2010-10-04 13:30:00,22.78,22.78,22.74,22.74,102600.0,18.6228,18.6228,18.5901,18.5901,102600.0
2010-10-04 13:40:00,22.74,22.76,22.74,22.76,92700.0,18.5901,18.6064,18.5901,18.6064,92700.0
2010-10-04 13:50:00,22.76,22.78,22.74,22.77,65800.0,18.6064,18.6228,18.5901,18.6146,65800.0
2010-10-04 14:00:00,22.78,22.78,22.75,22.76,79800.0,18.6228,18.6228,18.5982,18.6064,79800.0
2010-10-04 14:10:00,22.76,22.77,22.73,22.74,43900.0,18.6064,18.6146,18.5819,18.5901,43900.0
2010-10-04 14:20:00,22.73,22.75,22.72,22.75,93100.0,18.5819,18.5982,18.5737,18.5982,93100.0
2010-10-04 14:30:00,22.74,22.79,22.72,22.79,65900.0,18.5901,18.6309,18.5737,18.6309,65900.0
2010-10-04 14:40:00,22.78,22.79,22.77,22.78,63400.0,18.6228,18.6309,18.6146,18.6228,63400.0
2010-10-04 14:50:00,22.78,22.79,22.75,22.76,264400.0,18.6228,18.6309,18.5982,18.6064,264400.0
2010-10-04 15:00:00,22.77,22.81,22.76,22.78,122700.0,18.6146,18.6473,18.6064,18.6228,122700.0
2010-10-04 15:10:00,22.78,22.79,22.75,22.78,166700.0,18.6228,18.6309,18.5982,18.6228,166700.0
2010-10-04 15:20:00,22.78,22.81,22.77,22.8,422400.0,18.6228,18.6473,18.6146,18.6391,422400.0
2010-10-04 15:30:00,22.8,22.82,22.78,22.78,174700.0,18.6391,18.6555,18.6228,18.6228,174700.0
2010-10-04 15:40:00,22.79,22.81,22.78,22.79,435400.0,18.6309,18.6473,18.6228,18.6309,435400.0
2010-10-04 15:50:00,22.8,22.82,22.78,22.81,2334100.0,18.6391,18.6555,18.6228,18.6473,2334100.0
2010-10-05 09:30:00,23.02,23.09,22.99,23.05,411700.0,18.819,18.8762,18.7944,18.8435,411700.0
2010-10-05 09:40:00,23.05,23.1,23.04,23.08,323600.0,18.8435,18.8844,18.8353,18.868,323600.0
2010-10-05 09:50:00,23.07,23.15,23.06,23.14,318000.0,18.8598,18.9252,18.8517,18.9171,318000.0
2010-10-05 10:00:00,23.13,23.18,23.08,23.15,825500.0,18.9089,18.9498,18.868,18.9252,825500.0
2010-10-05 10:10:00,23.14,23.16,23.14,23.15,113200.0,18.9171,18.9334,18.9171,18.9252,113200.0
2010-10-05 10:20:00,23.15,23.17,23.11,23.17,161600.0,18.9252,18.9416,18.8925,18.9416,161600.0
2010-10-05 10:30:00,23.18,23.23,23.17,23.22,124400.0,18.9498,18.9906,18.9416,18.9825,124400.0
2010-10-05 10:40:00,23.22,23.23,23.21,23.22,46700.0,18.9825,18.9906,18.9743,18.9825,46700.0
2010-10-05 10:50:00,23.22,23.23,23.19,23.2,46000.0,18.9825,18.9906,18.9579,18.9661,46000.0
2010-10-05 11:00:00,23.2,23.22,23.19,23.21,354800.0,18.9661,18.9825,18.9579,18.9743,354800.0
2010-10-05 11:10:00,23.21,23.21,23.19,23.2,79800.0,18.9743,18.9743,18.9579,18.9661,79800.0
2010-10-05 11:20:00,23.2,23.2,23.18,23.19,59100.0,18.9661,18.9661,18.9498,18.9579,59100.0
2010-10-05 11:30:00,23.18,23.25,23.18,23.25,75000.0,18.9498,19.007,18.9498,19.007,75000.0
2010-10-05 11:40:00,23.26,23.28,23.25,23.25,38200.0,19.0152,19.0315,19.007,19.007,38200.0
2010-10-05 11:50:00,23.25,23.27,23.25,23.26,12000.0,19.007,19.0233,19.007,19.0152,12000.0
2010-10-05 12:00:00,23.25,23.26,23.23,23.23,37800.0,19.007,19.0152,18.9906,18.9906,37800.0
2010-10-05 12:10:00,23.23,23.25,23.23,23.25,20000.0,18.9906,19.007,18.9906,19.007,20000.0
2010-10-05 12:20:00,23.25,23.25,23.23,23.24,65600.0,19.007,19.007,18.9906,18.9988,65600.0
2010-10-05 12:30:00,23.23,23.25,23.23,23.25,146300.0,18.9906,19.007,18.9906,19.007,146300.0
2010-10-05 12:40:00,23.25,23.26,23.25,23.26,109800.0,19.007,19.0152,19.007,19.0152,109800.0
2010-10-05 12:50:00,23.26,23.27,23.24,23.26,111200.0,19.0152,19.0233,18.9988,19.0152,111200.0
2010-10-05 13:00:00,23.26,23.28,23.24,23.27,221000.0,19.0152,19.0315,18.9988,19.0233,221000.0
2010-10-05 13:10:00,23.28,23.3,23.27,23.27,70800.0,19.0315,19.0479,19.0233,19.0233,70800.0
2010-10-05 13:20:00,23.27,23.28,23.26,23.27,22000.0,19.0233,19.0315,19.0152,19.0233,22000.0
2010-10-05 13:30:00,23.26,23.28,23.25,23.27,37300.0,19.0152,19.0315,19.007,19.0233,37300.0
2010-10-05 13:40:00,23.26,23.27,23.25,23.25,46900.0,19.0152,19.0233,19.007,19.007,46900.0
2010-10-05 13:50:00,23.25,23.27,23.24,23.27,39500.0,19.007,19.0233,18.9988,19.0233,39500.0
2010-10-05 14:00:00,23.27,23.28,23.26,23.26,35100.0,19.0233,19.0315,19.0152,19.0152,35100.0
2010-10-05 14:10:00,23.27,23.27,23.25,23.26,29200.0,19.0233,19.0233,19.007,19.0152,29200.0
2010-10-05 14:20:00,23.26,23.27,23.25,23.26,69100.0,19.0152,19.0233,19.007,19.0152,69100.0
2010-10-05 14:30:00,23.27,23.3,23.25,23.25,145400.0,19.0233,19.0479,19.007,19.007,145400.0
2010-10-05 14:40:00,23.25,23.28,23.25,23.28,41500.0,19.007,19.0315,19.007,19.0315,41500.0
2010-10-05 14:50:00,23.27,23.3,23.26,23.3,202400.0,19.0233,19.0479,19.0152,19.0479,202400.0
2010-10-05 15:00:00,23.29,23.31,23.29,23.29,87000.0,19.0397,19.056,19.0397,19.0397,87000.0
2010-10-05 15:10:00,23.3,23.35,23.3,23.33,224700.0,19.0479,19.0887,19.0479,19.0724,224700.0
2010-10-05 15:20:00,23.33,23.35,23.33,23.35,271800.0,19.0724,19.0887,19.0724,19.0887,271800.0
2010-10-05 15:30:00,23.34,23.35,23.31,23.32,154400.0,19.0806,19.0887,19.056,19.0642,154400.0
2010-10-05 15:40:00,23.32,23.33,23.3,23.31,291200.0,19.0642,19.0724,19.0479,19.056,291200.0
2010-10-05 15:50:00,23.31,23.33,23.29,23.3,1633900.0,19.056,19.0724,19.0397,19.0479,1633900.0
2010-10-06 09:30:00,23.29,23.36,23.27,23.34,318800.0,19.0397,19.0969,19.0233,19.0806,318800.0
2010-10-06 09:40:00,23.34,23.35,23.27,23.29,206900.0,19.0806,19.0887,19.0233,19.0397,206900.0
2010-10-06 09:50:00,23.29,23.32,23.29,23.31,366800.0,19.0397,19.0642,19.0397,19.056,366800.0
2010-10-06 10:00:00,23.31,23.35,23.3,23.3,78400.0,19.056,19.0887,19.0479,19.0479,78400.0
2010-10-06 10:10:00,23.3,23.32,23.24,23.24,88200.0,19.0479,19.0642,18.9988,18.9988,88200.0
2010-10-06 10:20:00,23.24,23.25,23.17,23.21,104100.0,18.9988,19.007,18.9416,18.9743,104100.0
2010-10-06 10:30:00,23.2,23.21,23.15,23.16,104700.0,18.9661,18.9743,18.9252,18.9334,104700.0
2010-10-06 10:40:00,23.15,23.21,23.15,23.2,136300.0,18.9252,18.9743,18.9252,18.9661,136300.0
2010-10-06 10:50:00,23.19,23.19,23.15,23.17,120700.0,18.9579,18.9579,18.9252,18.9416,120700.0
2010-10-06 11:00:00,23.18,23.18,23.13,23.17,114400.0,18.9498,18.9498,18.9089,18.9416,114400.0
2010-10-06 11:10:00,23.17,23.17,23.13,23.13,32400.0,18.9416,18.9416,18.9089,18.9089,32400.0
2010-10-06 11:20:00,23.13,23.17,23.13,23.17,31400.0,18.9089,18.9416,18.9089,18.9416,31400.0
2010-10-06 11:30:00,23.17,23.24,23.17,23.22,62200.0,18.9416,18.9988,18.9416,18.9825,62200.0
2010-10-06 11:40:00,23.22,23.23,23.17,23.18,108500.0,18.9825,18.9906,18.9416,18.9498,108500.0
2010-10-06 11:50:00,23.18,23.2,23.17,23.17,23800.0,18.9498,18.9661,18.9416,18.9416,23800.0
2010-10-06 12:00:00,23.17,23.2,23.16,23.19,91900.0,18.9416,18.9661,18.9334,18.9579,91900.0
2010-10-06 12:10:00,23.19,23.19,23.15,23.15,84600.0,18.9579,18.9579,18.9252,18.9252,84600.0
2010-10-06 12:20:00,23.15,23.16,23.09,23.09,151400.0,18.9252,18.9334,18.8762,18.8762,151400.0
2010-10-06 12:30:00,23.09,23.1,23.07,23.08,105300.0,18.8762,18.8844,18.8598,18.868,105300.0
2010-10-06 12:40:00,23.08,23.12,23.08,23.1,59300.0,18.868,18.9007,18.868,18.8844,59300.0
2010-10-06 12:50:00,23.1,23.1,23.07,23.07,130700.0,18.8844,18.8844,18.8598,18.8598,130700.0
2010-10-06 13:00:00,23.06,23.06,23.03,23.04,118300.0,18.8517,18.8517,18.8271,18.8353,118300.0
2010-10-06 13:10:00,23.03,23.05,23.01,23.01,89900.0,18.8271,18.8435,18.8108,18.8108,89900.0
2010-10-06 13:20:00,23.01,23.03,22.99,23.02,118200.0,18.8108,18.8271,18.7944,18.819,118200.0
2010-10-06 13:30:00,23.03,23.06,23.02,23.06,62400.0,18.8271,18.8517,18.819,18.8517,62400.0
2010-10-06 13:40:00,23.05,23.06,23.03,23.04,141800.0,18.8435,18.8517,18.8271,18.8353,141800.0
2010-10-06 13:50:00,23.03,23.1,23.01,23.1,142900.0,18.8271,18.8844,18.8108,18.8844,142900.0
2010-10-06 14:00:00,23.1,23.13,23.06,23.06,109500.0,18.8844,18.9089,18.8517,18.8517,109500.0
2010-10-06 14:10:00,23.06,23.07,23.03,23.05,434500.0,18.8517,18.8598,18.8271,18.8435,434500.0
2010-10-06 14:20:00,23.06,23.1,23.05,23.09,118100.0,18.8517,18.8844,18.8435,18.8762,118100.0
2010-10-06 14:30:00,23.09,23.12,23.08,23.12,57600.0,18.8762,18.9007,18.868,18.9007,57600.0
2010-10-06 14:40:00,23.12,23.12,23.07,23.1,96300.0,18.9007,18.9007,18.8598,18.8844,96300.0
2010-10-06 14:50:00,23.1,23.14,23.1,23.11,119500.0,18.8844,18.9171,18.8844,18.8925,119500.0
2010-10-06 15:00:00,23.11,23.13,23.09,23.09,168100.0,18.8925,18.9089,18.8762,18.8762,168100.0
2010-10-06 15:10:00,23.09,23.09,23.06,23.07,135500.0,18.8762,18.8762,18.8517,18.8598,135500.0
2010-10-06 15:20:00,23.08,23.1,23.06,23.1,231400.0,18.868,18.8844,18.8517,18.8844,231400.0
2010-10-06 15:30:00,23.1,23.1,23.07,23.1,161800.0,18.8844,18.8844,18.8598,18.8844,161800.0
2010-10-06 15:40:00,23.1,23.16,23.1,23.16,507700.0,18.8844,18.9334,18.8844,18.9334,507700.0
2010-10-06 15:50:00,23.16,23.17,23.13,23.17,989100.0,18.9334,18.9416,18.9089,18.9416,989100.0
2010-10-07 09:30:00,23.27,23.28,23.16,23.17,145000.0,19.0233,19.0315,18.9334,18.9416,145000.0
2010-10-07 09:40:00,23.17,23.19,23.08,23.1,102100.0,18.9416,18.9579,18.868,18.8844,102100.0
2010-10-07 09:50:00,23.1,23.15,23.06,23.09,118700.0,18.8844,18.9252,18.8517,18.8762,118700.0
2010-10-07 10:00:00,23.08,23.14,23.06,23.14,37500.0,18.868,18.9171,18.8517,18.9171,37500.0
2010-10-07 10:10:00,23.15,23.18,23.12,23.16,49700.0,18.9252,18.9498,18.9007,18.9334,49700.0
2010-10-07 10:20:00,23.18,23.24,23.17,23.23,42400.0,18.9498,18.9988,18.9416,18.9906,42400.0
2010-10-07 10:30:00,23.23,23.25,23.2,23.21,41300.0,18.9906,19.007,18.9661,18.9743,41300.0
2010-10-07 10:40:00,23.2,23.21,23.18,23.21,53600.0,18.9661,18.9743,18.9498,18.9743,53600.0
2010-10-07 10:50:00,23.21,23.22,23.18,23.18,19200.0,18.9743,18.9825,18.9498,18.9498,19200.0
2010-10-07 11:00:00,23.18,23.18,23.13,23.15,98900.0,18.9498,18.9498,18.9089,18.9252,98900.0
2010-10-07 11:10:00,23.16,23.18,23.14,23.14,51400.0,18.9334,18.9498,18.9171,18.9171,51400.0
2010-10-07 11:20:00,23.14,23.17,23.14,23.15,58100.0,18.9171,18.9416,18.9171,18.9252,58100.0
2010-10-07 11:30:00,23.15,23.2,23.15,23.18,61500.0,18.9252,18.9661,18.9252,18.9498,61500.0
2010-10-07 11:40:00,23.18,23.19,23.12,23.12,24900.0,18.9498,18.9579,18.9007,18.9007,24900.0
2010-10-07 11:50:00,23.12,23.14,23.11,23.14,26700.0,18.9007,18.9171,18.8925,18.9171,26700.0
2010-10-07 12:00:00,23.14,23.14,23.1,23.12,65300.0,18.9171,18.9171,18.8844,18.9007,65300.0
2010-10-07 12:10:00,23.13,23.14,23.09,23.09,42400.0,18.9089,18.9171,18.8762,18.8762,42400.0
2010-10-07 12:20:00,23.1,23.1,23.05,23.06,69600.0,18.8844,18.8844,18.8435,18.8517,69600.0
2010-10-07 12:30:00,23.06,23.07,23.01,23.06,112900.0,18.8517,18.8598,18.8108,18.8517,112900.0
2010-10-07 12:40:00,23.07,23.07,23.05,23.06,46200.0,18.8598,18.8598,18.8435,18.8517,46200.0
2010-10-07 12:50:00,23.05,23.08,23.05,23.08,18600.0,18.8435,18.868,18.8435,18.868,18600.0
2010-10-07 13:00:00,23.08,23.13,23.07,23.13,46900.0,18.868,18.9089,18.8598,18.9089,46900.0
2010-10-07 13:10:00,23.13,23.14,23.12,23.12,138200.0,18.9089,18.9171,18.9007,18.9007,138200.0
2010-10-07 13:20:00,23.12,23.14,23.1,23.1,45700.0,18.9007,18.9171,18.8844,18.8844,45700.0
2010-10-07 13:30:00,23.1,23.12,23.07,23.09,29000.0,18.8844,18.9007,18.8598,18.8762,29000.0
2010-10-07 13:40:00,23.1,23.12,23.09,23.11,25700.0,18.8844,18.9007,18.8762,18.8925,25700.0
2010-10-07 13:50:00,23.11,23.16,23.1,23.15,65700.0,18.8925,18.9334,18.8844,18.9252,65700.0
2010-10-07 14:00:00,23.15,23.17,23.09,23.13,1090700.0,18.9252,18.9416,18.8762,18.9089,1090700.0
2010-10-07 14:10:00,23.13,23.18,23.13,23.16,367500.0,18.9089,18.9498,18.9089,18.9334,367500.0
2010-10-07 14:20:00,23.16,23.19,23.14,23.15,22400.0,18.9334,18.9579,18.9171,18.9252,22400.0
2010-10-07 14:30:00,23.15,23.16,23.14,23.16,26500.0,18.9252,18.9334,18.9171,18.9334,26500.0
2010-10-07 14:40:00,23.16,23.16,23.13,23.15,47700.0,18.9334,18.9334,18.9089,18.9252,47700.0
2010-10-07 14:50:00,23.15,23.17,23.13,23.17,171900.0,18.9252,18.9416,18.9089,18.9416,171900.0
2010-10-07 15:00:00,23.17,23.18,23.15,23.17,58000.0,18.9416,18.9498,18.9252,18.9416,58000.0
2010-10-07 15:10:00,23.17,23.2,23.16,23.18,45500.0,18.9416,18.9661,18.9334,18.9498,45500.0
2010-10-07 15:20:00,23.19,23.2,23.15,23.16,87200.0,18.9579,18.9661,18.9252,18.9334,87200.0
2010-10-07 15:30:00,23.16,23.2,23.15,23.19,95600.0,18.9334,18.9661,18.9252,18.9579,95600.0
2010-10-07 15:40:00,23.2,23.21,23.18,23.18,142600.0,18.9661,18.9743,18.9498,18.9498,142600.0
2010-10-07 15:50:00,23.19,23.19,23.15,23.17,573200.0,18.9579,18.9579,18.9252,18.9416,573200.0
2010-10-08 09:30:00,23.19,23.23,23.09,23.16,294800.0,18.9579,18.9906,18.8762,18.9334,294800.0
2010-10-08 09:40:00,23.17,23.21,23.11,23.13,163400.0,18.9416,18.9743,18.8925,18.9089,163400.0
2010-10-08 09:50:00,23.13,23.2,23.12,23.17,64900.0,18.9089,18.9661,18.9007,18.9416,64900.0
2010-10-08 10:00:00,23.16,23.17,23.11,23.11,214800.0,18.9334,18.9416,18.8925,18.8925,214800.0
2010-10-08 10:10:00,23.11,23.13,23.09,23.09,66700.0,18.8925,18.9089,18.8762,18.8762,66700.0
2010-10-08 10:20:00,23.09,23.1,23.04,23.05,51100.0,18.8762,18.8844,18.8353,18.8435,51100.0
2010-10-08 10:30:00,23.04,23.08,23.03,23.08,36400.0,18.8353,18.868,18.8271,18.868,36400.0
2010-10-08 10:40:00,23.08,23.11,23.07,23.08,97600.0,18.868,18.8925,18.8598,18.868,97600.0
2010-10-08 10:50:00,23.08,23.14,23.07,23.14,25300.0,18.868,18.9171,18.8598,18.9171,25300.0
2010-10-08 11:00:00,23.14,23.16,23.13,23.15,129800.0,18.9171,18.9334,18.9089,18.9252,129800.0
2010-10-08 11:10:00,23.15,23.2,23.14,23.19,128400.0,18.9252,18.9661,18.9171,18.9579,128400.0
2010-10-08 11:20:00,23.19,23.25,23.19,23.23,142300.0,18.9579,19.007,18.9579,18.9906,142300.0
2010-10-08 11:30:00,23.24,23.29,23.24,23.24,381800.0,18.9988,19.0397,18.9988,18.9988,381800.0
2010-10-08 11:40:00,23.23,23.27,23.23,23.27,32900.0,18.9906,19.0233,18.9906,19.0233,32900.0
2010-10-08 11:50:00,23.27,23.27,23.24,23.26,23400.0,19.0233,19.0233,18.9988,19.0152,23400.0
2010-10-08 12:00:00,23.27,23.27,23.21,23.23,102100.0,19.0233,19.0233,18.9743,18.9906,102100.0
2010-10-08 12:10:00,23.22,23.24,23.22,23.23,606000.0,18.9825,18.9988,18.9825,18.9906,606000.0
2010-10-08 12:20:00,23.23,23.24,23.22,23.22,68500.0,18.9906,18.9988,18.9825,18.9825,68500.0
2010-10-08 12:30:00,23.22,23.27,23.21,23.27,248800.0,18.9825,19.0233,18.9743,19.0233,248800.0
2010-10-08 12:40:00,23.26,23.32,23.26,23.29,165800.0,19.0152,19.0642,19.0152,19.0397,165800.0
2010-10-08 12:50:00,23.29,23.29,23.28,23.28,11000.0,19.0397,19.0397,19.0315,19.0315,11000.0
2010-10-08 13:00:00,23.28,23.29,23.28,23.28,4200.0,19.0315,19.0397,19.0315,19.0315,4200.0
2010-10-08 13:10:00,23.28,23.3,23.28,23.3,16800.0,19.0315,19.0479,19.0315,19.0479,16800.0
2010-10-08 13:20:00,23.3,23.31,23.27,23.28,65600.0,19.0479,19.056,19.0233,19.0315,65600.0
2010-10-08 13:30:00,23.28,23.28,23.26,23.27,30600.0,19.0315,19.0315,19.0152,19.0233,30600.0
2010-10-08 13:40:00,23.27,23.27,23.23,23.24,45800.0,19.0233,19.0233,18.9906,18.9988,45800.0
2010-10-08 13:50:00,23.24,23.26,23.23,23.25,43100.0,18.9988,19.0152,18.9906,19.007,43100.0
2010-10-08 14:00:00,23.25,23.25,23.22,23.23,148100.0,19.007,19.007,18.9825,18.9906,148100.0
2010-10-08 14:10:00,23.23,23.26,23.23,23.25,38700.0,18.9906,19.0152,18.9906,19.007,38700.0
2010-10-08 14:20:00,23.26,23.29,23.25,23.29,56100.0,19.0152,19.0397,19.007,19.0397,56100.0
2010-10-08 14:30:00,23.29,23.3,23.27,23.29,29100.0,19.0397,19.0479,19.0233,19.0397,29100.0
2010-10-08 14:40:00,23.29,23.31,23.28,23.29,383300.0,19.0397,19.056,19.0315,19.0397,383300.0
2010-10-08 14:50:00,23.29,23.29,23.26,23.28,63700.0,19.0397,19.0397,19.0152,19.0315,63700.0
2010-10-08 15:00:00,23.28,23.32,23.27,23.32,53500.0,19.0315,19.0642,19.0233,19.0642,53500.0
2010-10-08 15:10:00,23.33,23.33,23.31,23.33,64800.0,19.0724,19.0724,19.056,19.0724,64800.0
2010-10-08 15:20:00,23.32,23.33,23.3,23.31,130500.0,19.0642,19.0724,19.0479,19.056,130500.0
2010-10-08 15:30:00,23.31,23.35,23.31,23.33,111200.0,19.056,19.0887,19.056,19.0724,111200.0
2010-10-08 15:40:00,23.34,23.36,23.32,23.33,907000.0,19.0806,19.0969,19.0642,19.0724,907000.0
2010-10-08 15:50:00,23.34,23.36,23.3,23.3,719400.0,19.0806,19.0969,19.0479,19.0479,719400.0
2010-10-11 09:30:00,23.34,23.39,23.33,23.38,288600.0,19.0806,19.1214,19.0724,19.1133,288600.0
2010-10-11 09:40:00,23.38,23.4,23.34,23.35,291100.0,19.1133,19.1296,19.0806,19.0887,291100.0
2010-10-11 09:50:00,23.34,23.38,23.33,23.35,297800.0,19.0806,19.1133,19.0724,19.0887,297800.0
2010-10-11 10:00:00,23.35,23.43,23.35,23.42,371500.0,19.0887,19.1541,19.0887,19.146,371500.0
2010-10-11 10:10:00,23.42,23.42,23.39,23.41,236100.0,19.146,19.146,19.1214,19.1378,236100.0
2010-10-11 10:20:00,23.41,23.45,23.41,23.44,207500.0,19.1378,19.1705,19.1378,19.1623,207500.0
2010-10-11 10:30:00,23.44,23.45,23.4,23.41,217100.0,19.1623,19.1705,19.1296,19.1378,217100.0
2010-10-11 10:40:00,23.41,23.43,23.36,23.38,130900.0,19.1378,19.1541,19.0969,19.1133,130900.0
2010-10-11 10:50:00,23.38,23.41,23.38,23.39,124200.0,19.1133,19.1378,19.1133,19.1214,124200.0
2010-10-11 11:00:00,23.39,23.4,23.37,23.38,52500.0,19.1214,19.1296,19.1051,19.1133,52500.0
2010-10-11 11:10:00,23.39,23.41,23.37,23.38,105400.0,19.1214,19.1378,19.1051,19.1133,105400.0
2010-10-11 11:20:00,23.38,23.41,23.38,23.39,179400.0,19.1133,19.1378,19.1133,19.1214,179400.0
2010-10-11 11:30:00,23.4,23.42,23.39,23.42,47400.0,19.1296,19.146,19.1214,19.146,47400.0
2010-10-11 11:40:00,23.42,23.42,23.4,23.41,20200.0,19.146,19.146,19.1296,19.1378,20200.0
2010-10-11 11:50:00,23.41,23.42,23.4,23.4,40000.0,19.1378,19.146,19.1296,19.1296,40000.0
2010-10-11 12:00:00,23.4,23.41,23.39,23.41,27400.0,19.1296,19.1378,19.1214,19.1378,27400.0
2010-10-11 12:10:00,23.41,23.41,23.4,23.41,49300.0,19.1378,19.1378,19.1296,19.1378,49300.0
2010-10-11 12:20:00,23.41,23.42,23.39,23.41,36800.0,19.1378,19.146,19.1214,19.1378,36800.0
2010-10-11 12:30:00,23.41,23.44,23.4,23.43,55200.0,19.1378,19.1623,19.1296,19.1541,55200.0
2010-10-11 12:40:00,23.43,23.43,23.4,23.41,182500.0,19.1541,19.1541,19.1296,19.1378,182500.0
2010-10-11 12:50:00,23.4,23.41,23.39,23.41,264600.0,19.1296,19.1378,19.1214,19.1378,264600.0
2010-10-11 13:00:00,23.41,23.41,23.4,23.41,57000.0,19.1378,19.1378,19.1296,19.1378,57000.0
2010-10-11 13:10:00,23.41,23.42,23.4,23.41,59900.0,19.1378,19.146,19.1296,19.1378,59900.0
2010-10-11 13:20:00,23.41,23.42,23.4,23.41,26000.0,19.1378,19.146,19.1296,19.1378,26000.0
2010-10-11 13:30:00,23.41,23.42,23.4,23.42,19400.0,19.1378,19.146,19.1296,19.146,19400.0
2010-10-11 13:40:00,23.42,23.42,23.41,23.42,21100.0,19.146,19.146,19.1378,19.146,21100.0
2010-10-11 13:50:00,23.42,23.42,23.41,23.42,6800.0,19.146,19.146,19.1378,19.146,6800.0
2010-10-11 14:00:00,23.42,23.42,23.39,23.41,20900.0,19.146,19.146,19.1214,19.1378,20900.0
2010-10-11 14:10:00,23.41,23.41,23.39,23.4,57100.0,19.1378,19.1378,19.1214,19.1296,57100.0
2010-10-11 14:20:00,23.4,23.4,23.39,23.4,280400.0,19.1296,19.1296,19.1214,19.1296,280400.0
2010-10-11 14:30:00,23.41,23.41,23.4,23.41,153900.0,19.1378,19.1378,19.1296,19.1378,153900.0
2010-10-11 14:40:00,23.41,23.42,23.4,23.41,117000.0,19.1378,19.146,19.1296,19.1378,117000.0
2010-10-11 14:50:00,23.41,23.41,23.39,23.39,101000.0,19.1378,19.1378,19.1214,19.1214,101000.0
2010-10-11 15:00:00,23.39,23.41,23.39,23.41,68600.0,19.1214,19.1378,19.1214,19.1378,68600.0
2010-10-11 15:10:00,23.41,23.41,23.36,23.37,159500.0,19.1378,19.1378,19.0969,19.1051,159500.0
2010-10-11 15:20:00,23.37,23.37,23.34,23.34,71600.0,19.1051,19.1051,19.0806,19.0806,71600.0
2010-10-11 15:30:00,23.33,23.34,23.28,23.28,158200.0,19.0724,19.0806,19.0315,19.0315,158200.0
2010-10-11 15:40:00,23.28,23.33,23.26,23.33,140700.0,19.0315,19.0724,19.0152,19.0724,140700.0
2010-10-11 15:50:00,23.33,23.34,23.31,23.34,498100.0,19.0724,19.0806,19.056,19.0806,498100.0
2010-10-12 09:30:00,23.28,23.31,23.25,23.26,358300.0,19.0315,19.056,19.007,19.0152,358300.0
2010-10-12 09:40:00,23.26,23.31,23.19,23.19,354800.0,19.0152,19.056,18.9579,18.9579,354800.0
2010-10-12 09:50:00,23.19,23.21,23.15,23.19,303000.0,18.9579,18.9743,18.9252,18.9579,303000.0
2010-10-12 10:00:00,23.19,23.23,23.18,23.2,311500.0,18.9579,18.9906,18.9498,18.9661,311500.0
2010-10-12 10:10:00,23.21,23.31,23.2,23.3,232300.0,18.9743,19.056,18.9661,19.0479,232300.0
2010-10-12 10:20:00,23.3,23.31,23.27,23.28,203200.0,19.0479,19.056,19.0233,19.0315,203200.0
2010-10-12 10:30:00,23.28,23.31,23.27,23.3,122000.0,19.0315,19.056,19.0233,19.0479,122000.0
2010-10-12 10:40:00,23.3,23.38,23.29,23.38,737300.0,19.0479,19.1133,19.0397,19.1133,737300.0
2010-10-12 10:50:00,23.38,23.4,23.36,23.38,162400.0,19.1133,19.1296,19.0969,19.1133,162400.0
2010-10-12 11:00:00,23.38,23.41,23.36,23.39,98900.0,19.1133,19.1378,19.0969,19.1214,98900.0
2010-10-12 11:10:00,23.39,23.4,23.36,23.37,226700.0,19.1214,19.1296,19.0969,19.1051,226700.0
2010-10-12 11:20:00,23.36,23.39,23.36,23.38,144200.0,19.0969,19.1214,19.0969,19.1133,144200.0
2010-10-12 11:30:00,23.39,23.4,23.37,23.38,100400.0,19.1214,19.1296,19.1051,19.1133,100400.0
2010-10-12 11:40:00,23.39,23.39,23.36,23.36,108900.0,19.1214,19.1214,19.0969,19.0969,108900.0
2010-10-12 11:50:00,23.36,23.38,23.35,23.38,89400.0,19.0969,19.1133,19.0887,19.1133,89400.0
2010-10-12 12:00:00,23.38,23.39,23.36,23.38,186800.0,19.1133,19.1214,19.0969,19.1133,186800.0
2010-10-12 12:10:00,23.38,23.4,23.37,23.39,168300.0,19.1133,19.1296,19.1051,19.1214,168300.0
2010-10-12 12:20:00,23.4,23.41,23.37,23.37,216300.0,19.1296,19.1378,19.1051,19.1051,216300.0
2010-10-12 12:30:00,23.36,23.38,23.36,23.38,91700.0,19.0969,19.1133,19.0969,19.1133,91700.0
2010-10-12 12:40:00,23.37,23.38,23.37,23.37,56500.0,19.1051,19.1133,19.1051,19.1051,56500.0
2010-10-12 12:50:00,23.37,23.38,23.36,23.37,85400.0,19.1051,19.1133,19.0969,19.1051,85400.0
2010-10-12 13:00:00,23.37,23.38,23.36,23.38,82900.0,19.1051,19.1133,19.0969,19.1133,82900.0
2010-10-12 13:10:00,23.38,23.39,23.37,23.38,75700.0,19.1133,19.1214,19.1051,19.1133,75700.0
2010-10-12 13:20:00,23.38,23.39,23.38,23.38,134800.0,19.1133,19.1214,19.1133,19.1133,134800.0
2010-10-12 13:30:00,23.38,23.38,23.37,23.38,89100.0,19.1133,19.1133,19.1051,19.1133,89100.0
2010-10-12 13:40:00,23.38,23.38,23.36,23.38,149500.0,19.1133,19.1133,19.0969,19.1133,149500.0
2010-10-12 13:50:00,23.38,23.38,23.36,23.38,147000.0,19.1133,19.1133,19.0969,19.1133,147000.0
2010-10-12 14:00:00,23.38,23.43,23.34,23.41,285400.0,19.1133,19.1541,19.0806,19.1378,285400.0
2010-10-12 14:10:00,23.4,23.48,23.4,23.46,299800.0,19.1296,19.195,19.1296,19.1787,299800.0
2010-10-12 14:20:00,23.45,23.45,23.39,23.42,348700.0,19.1705,19.1705,19.1214,19.146,348700.0
2010-10-12 14:30:00,23.42,23.43,23.36,23.39,263900.0,19.146,19.1541,19.0969,19.1214,263900.0
2010-10-12 14:40:00,23.39,23.44,23.39,23.42,158700.0,19.1214,19.1623,19.1214,19.146,158700.0
2010-10-12 14:50:00,23.42,23.45,23.42,23.44,144000.0,19.146,19.1705,19.146,19.1623,144000.0
2010-10-12 15:00:00,23.44,23.44,23.4,23.44,253000.0,19.1623,19.1623,19.1296,19.1623,253000.0
2010-10-12 15:10:00,23.43,23.47,23.43,23.47,176300.0,19.1541,19.1868,19.1541,19.1868,176300.0
2010-10-12 15:20:00,23.47,23.54,23.45,23.54,326400.0,19.1868,19.2441,19.1705,19.2441,326400.0
2010-10-12 15:30:00,23.54,23.54,23.5,23.51,321700.0,19.2441,19.2441,19.2114,19.2195,321700.0
2010-10-12 15:40:00,23.51,23.53,23.5,23.53,352400.0,19.2195,19.2359,19.2114,19.2359,352400.0
2010-10-12 15:50:00,23.53,23.53,23.47,23.48,1622600.0,19.2359,19.2359,19.1868,19.195,1622600.0
2010-10-13 09:30:00,23.63,23.64,23.57,23.58,559300.0,19.3176,19.3258,19.2686,19.2768,559300.0
2010-10-13 09:40:00,23.58,23.65,23.56,23.64,581500.0,19.2768,19.334,19.2604,19.3258,581500.0
2010-10-13 09:50:00,23.65,23.65,23.59,23.6,635800.0,19.334,19.334,19.2849,19.2931,635800.0
2010-10-13 10:00:00,23.61,23.66,23.6,23.65,195500.0,19.3013,19.3422,19.2931,19.334,195500.0
2010-10-13 10:10:00,23.65,23.66,23.62,23.64,253600.0,19.334,19.3422,19.3095,19.3258,253600.0
2010-10-13 10:20:00,23.64,23.67,23.63,23.67,208800.0,19.3258,19.3503,19.3176,19.3503,208800.0
2010-10-13 10:30:00,23.67,23.71,23.65,23.69,426500.0,19.3503,19.383,19.334,19.3667,426500.0
2010-10-13 10:40:00,23.69,23.69,23.67,23.67,173100.0,19.3667,19.3667,19.3503,19.3503,173100.0
2010-10-13 10:50:00,23.67,23.7,23.67,23.7,296900.0,19.3503,19.3749,19.3503,19.3749,296900.0
2010-10-13 11:00:00,23.71,23.74,23.69,23.72,555300.0,19.383,19.4076,19.3667,19.3912,555300.0
2010-10-13 11:10:00,23.72,23.74,23.71,23.73,407600.0,19.3912,19.4076,19.383,19.3994,407600.0
2010-10-13 11:20:00,23.73,23.75,23.7,23.71,436900.0,19.3994,19.4157,19.3749,19.383,436900.0
2010-10-13 11:30:00,23.71,23.74,23.71,23.73,516500.0,19.383,19.4076,19.383,19.3994,516500.0
2010-10-13 11:40:00,23.73,23.73,23.7,23.73,294300.0,19.3994,19.3994,19.3749,19.3994,294300.0
2010-10-13 11:50:00,23.73,23.73,23.71,23.71,132100.0,19.3994,19.3994,19.383,19.383,132100.0
2010-10-13 12:00:00,23.72,23.73,23.72,23.72,200800.0,19.3912,19.3994,19.3912,19.3912,200800.0
2010-10-13 12:10:00,23.72,23.72,23.7,23.71,295400.0,19.3912,19.3912,19.3749,19.383,295400.0
2010-10-13 12:20:00,23.71,23.75,23.71,23.75,221400.0,19.383,19.4157,19.383,19.4157,221400.0
2010-10-13 12:30:00,23.75,23.76,23.73,23.75,126400.0,19.4157,19.4239,19.3994,19.4157,126400.0
2010-10-13 12:40:00,23.75,23.76,23.73,23.75,160700.0,19.4157,19.4239,19.3994,19.4157,160700.0
2010-10-13 12:50:00,23.75,23.75,23.73,23.74,113000.0,19.4157,19.4157,19.3994,19.4076,113000.0
2010-10-13 13:00:00,23.74,23.74,23.71,23.72,107300.0,19.4076,19.4076,19.383,19.3912,107300.0
2010-10-13 13:10:00,23.72,23.74,23.71,23.73,186500.0,19.3912,19.4076,19.383,19.3994,186500.0
2010-10-13 13:20:00,23.73,23.75,23.72,23.73,180700.0,19.3994,19.4157,19.3912,19.3994,180700.0
2010-10-13 13:30:00,23.73,23.77,23.72,23.76,157700.0,19.3994,19.4321,19.3912,19.4239,157700.0
2010-10-13 13:40:00,23.75,23.76,23.73,23.74,175100.0,19.4157,19.4239,19.3994,19.4076,175100.0
2010-10-13 13:50:00,23.75,23.76,23.74,23.75,170600.0,19.4157,19.4239,19.4076,19.4157,170600.0
2010-10-13 14:00:00,23.76,23.78,23.75,23.76,475800.0,19.4239,19.4403,19.4157,19.4239,475800.0
2010-10-13 14:10:00,23.76,23.79,23.76,23.79,188500.0,19.4239,19.4484,19.4239,19.4484,188500.0
2010-10-13 14:20:00,23.78,23.79,23.74,23.75,323500.0,19.4403,19.4484,19.4076,19.4157,323500.0
2010-10-13 14:30:00,23.75,23.77,23.74,23.75,949800.0,19.4157,19.4321,19.4076,19.4157,949800.0
2010-10-13 14:40:00,23.75,23.75,23.71,23.72,210900.0,19.4157,19.4157,19.383,19.3912,210900.0
2010-10-13 14:50:00,23.72,23.74,23.71,23.74,141900.0,19.3912,19.4076,19.383,19.4076,141900.0
2010-10-13 15:00:00,23.74,23.75,23.7,23.72,317300.0,19.4076,19.4157,19.3749,19.3912,317300.0
2010-10-13 15:10:00,23.72,23.75,23.7,23.75,469000.0,19.3912,19.4157,19.3749,19.4157,469000.0
2010-10-13 15:20:00,23.75,23.77,23.7,23.7,557000.0,19.4157,19.4321,19.3749,19.3749,557000.0
2010-10-13 15:30:00,23.71,23.73,23.7,23.72,377900.0,19.383,19.3994,19.3749,19.3912,377900.0
2010-10-13 15:40:00,23.71,23.74,23.69,23.69,635500.0,19.383,19.4076,19.3667,19.3667,635500.0
2010-10-13 15:50:00,23.7,23.71,23.66,23.68,1358000.0,19.3749,19.383,19.3422,19.3585,1358000.0
2010-10-14 09:30:00,23.73,23.74,23.66,23.7,326100.0,19.3994,19.4076,19.3422,19.3749,326100.0
2010-10-14 09:40:00,23.7,23.74,23.68,23.71,190400.0,19.3749,19.4076,19.3585,19.383,190400.0
2010-10-14 09:50:00,23.7,23.71,23.65,23.66,171600.0,19.3749,19.383,19.334,19.3422,171600.0
2010-10-14 10:00:00,23.66,23.72,23.66,23.69,198900.0,19.3422,19.3912,19.3422,19.3667,198900.0
2010-10-14 10:10:00,23.69,23.73,23.68,23.71,44500.0,19.3667,19.3994,19.3585,19.383,44500.0
2010-10-14 10:20:00,23.71,23.77,23.71,23.74,49500.0,19.383,19.4321,19.383,19.4076,49500.0
2010-10-14 10:30:00,23.74,23.76,23.72,23.76,21900.0,19.4076,19.4239,19.3912,19.4239,21900.0
2010-10-14 10:40:00,23.76,23.76,23.74,23.76,74200.0,19.4239,19.4239,19.4076,19.4239,74200.0
2010-10-14 10:50:00,23.76,23.77,23.75,23.76,82300.0,19.4239,19.4321,19.4157,19.4239,82300.0
2010-10-14 11:00:00,23.76,23.76,23.72,23.75,26000.0,19.4239,19.4239,19.3912,19.4157,26000.0
2010-10-14 11:10:00,23.74,23.75,23.72,23.72,51700.0,19.4076,19.4157,19.3912,19.3912,51700.0
2010-10-14 11:20:00,23.73,23.73,23.69,23.71,24900.0,19.3994,19.3994,19.3667,19.383,24900.0
2010-10-14 11:30:00,23.71,23.72,23.68,23.68,40800.0,19.383,19.3912,19.3585,19.3585,40800.0
2010-10-14 11:40:00,23.68,23.68,23.62,23.63,196600.0,19.3585,19.3585,19.3095,19.3176,196600.0
2010-10-14 11:50:00,23.63,23.67,23.63,23.66,140200.0,19.3176,19.3503,19.3176,19.3422,140200.0
2010-10-14 12:00:00,23.66,23.68,23.66,23.67,44900.0,19.3422,19.3585,19.3422,19.3503,44900.0
2010-10-14 12:10:00,23.67,23.69,23.66,23.66,71200.0,19.3503,19.3667,19.3422,19.3422,71200.0
2010-10-14 12:20:00,23.67,23.67,23.63,23.64,79500.0,19.3503,19.3503,19.3176,19.3258,79500.0
2010-10-14 12:30:00,23.64,23.66,23.62,23.66,41100.0,19.3258,19.3422,19.3095,19.3422,41100.0
2010-10-14 12:40:00,23.66,23.66,23.64,23.65,18300.0,19.3422,19.3422,19.3258,19.334,18300.0
2010-10-14 12:50:00,23.65,23.68,23.65,23.68,17500.0,19.334,19.3585,19.334,19.3585,17500.0
2010-10-14 13:00:00,23.67,23.67,23.6,23.61,256200.0,19.3503,19.3503,19.2931,19.3013,256200.0
2010-10-14 13:10:00,23.61,23.64,23.6,23.6,106300.0,19.3013,19.3258,19.2931,19.2931,106300.0
2010-10-14 13:20:00,23.6,23.62,23.58,23.62,16200.0,19.2931,19.3095,19.2768,19.3095,16200.0
2010-10-14 13:30:00,23.62,23.66,23.62,23.66,28900.0,19.3095,19.3422,19.3095,19.3422,28900.0
2010-10-14 13:40:00,23.67,23.67,23.65,23.66,36300.0,19.3503,19.3503,19.334,19.3422,36300.0
2010-10-14 13:50:00,23.67,23.69,23.65,23.67,37500.0,19.3503,19.3667,19.334,19.3503,37500.0
2010-10-14 14:00:00,23.67,23.68,23.65,23.66,38100.0,19.3503,19.3585,19.334,19.3422,38100.0
2010-10-14 14:10:00,23.65,23.66,23.62,23.63,233300.0,19.334,19.3422,19.3095,19.3176,233300.0
2010-10-14 14:20:00,23.63,23.65,23.61,23.61,119800.0,19.3176,19.334,19.3013,19.3013,119800.0
2010-10-14 14:30:00,23.62,23.63,23.58,23.61,108700.0,19.3095,19.3176,19.2768,19.3013,108700.0
2010-10-14 14:40:00,23.61,23.61,23.58,23.61,273100.0,19.3013,19.3013,19.2768,19.3013,273100.0
2010-10-14 14:50:00,23.61,23.62,23.57,23.58,69700.0,19.3013,19.3095,19.2686,19.2768,69700.0
2010-10-14 15:00:00,23.58,23.6,23.56,23.6,116300.0,19.2768,19.2931,19.2604,19.2931,116300.0
2010-10-14 15:10:00,23.6,23.62,23.59,23.62,83000.0,19.2931,19.3095,19.2849,19.3095,83000.0
2010-10-14 15:20:00,23.62,23.65,23.62,23.63,80100.0,19.3095,19.334,19.3095,19.3176,80100.0
2010-10-14 15:30:00,23.64,23.66,23.61,23.65,203100.0,19.3258,19.3422,19.3013,19.334,203100.0
2010-10-14 15:40:00,23.65,23.66,23.63,23.65,608200.0,19.334,19.3422,19.3176,19.334,608200.0
2010-10-14 15:50:00,23.65,23.69,23.65,23.69,755200.0,19.334,19.3667,19.334,19.3667,755200.0
2010-10-15 09:30:00,24.0,24.03,23.95,23.96,500700.0,19.6201,19.6446,19.5792,19.5874,500700.0
2010-10-15 09:40:00,23.96,23.97,23.91,23.92,831100.0,19.5874,19.5956,19.5465,19.5547,831100.0
2010-10-15 09:50:00,23.92,23.98,23.9,23.92,900400.0,19.5547,19.6038,19.5384,19.5547,900400.0
2010-10-15 10:00:00,23.92,23.95,23.86,23.9,358700.0,19.5547,19.5792,19.5057,19.5384,358700.0
2010-10-15 10:10:00,23.9,23.92,23.84,23.85,300500.0,19.5384,19.5547,19.4893,19.4975,300500.0
2010-10-15 10:20:00,23.86,23.86,23.82,23.85,220600.0,19.5057,19.5057,19.473,19.4975,220600.0
2010-10-15 10:30:00,23.85,23.88,23.81,23.87,267800.0,19.4975,19.522,19.4648,19.5138,267800.0
2010-10-15 10:40:00,23.87,23.89,23.84,23.85,435100.0,19.5138,19.5302,19.4893,19.4975,435100.0
2010-10-15 10:50:00,23.85,23.91,23.84,23.89,364100.0,19.4975,19.5465,19.4893,19.5302,364100.0
2010-10-15 11:00:00,23.89,23.95,23.89,23.94,220200.0,19.5302,19.5792,19.5302,19.5711,220200.0
2010-10-15 11:10:00,23.94,23.98,23.94,23.96,337000.0,19.5711,19.6038,19.5711,19.5874,337000.0
2010-10-15 11:20:00,23.95,23.97,23.92,23.97,197800.0,19.5792,19.5956,19.5547,19.5956,197800.0
2010-10-15 11:30:00,23.96,24.02,23.96,24.01,484300.0,19.5874,19.6365,19.5874,19.6283,484300.0
2010-10-15 11:40:00,24.0,24.02,23.98,23.98,399300.0,19.6201,19.6365,19.6038,19.6038,399300.0
2010-10-15 11:50:00,23.98,23.99,23.92,23.94,257800.0,19.6038,19.6119,19.5547,19.5711,257800.0
2010-10-15 12:00:00,23.93,23.95,23.9,23.92,275500.0,19.5629,19.5792,19.5384,19.5547,275500.0
2010-10-15 12:10:00,23.91,23.97,23.91,23.96,197300.0,19.5465,19.5956,19.5465,19.5874,197300.0
2010-10-15 12:20:00,23.97,23.98,23.95,23.97,158000.0,19.5956,19.6038,19.5792,19.5956,158000.0
2010-10-15 12:30:00,23.97,24.0,23.96,23.98,217900.0,19.5956,19.6201,19.5874,19.6038,217900.0
2010-10-15 12:40:00,23.98,23.99,23.97,23.98,95400.0,19.6038,19.6119,19.5956,19.6038,95400.0
2010-10-15 12:50:00,23.99,24.0,23.94,23.96,271500.0,19.6119,19.6201,19.5711,19.5874,271500.0
2010-10-15 13:00:00,23.97,23.99,23.96,23.99,110100.0,19.5956,19.6119,19.5874,19.6119,110100.0
2010-10-15 13:10:00,23.99,23.99,23.95,23.95,103800.0,19.6119,19.6119,19.5792,19.5792,103800.0
2010-10-15 13:20:00,23.95,23.99,23.95,23.99,169700.0,19.5792,19.6119,19.5792,19.6119,169700.0
2010-10-15 13:30:00,23.99,24.0,23.98,23.99,129200.0,19.6119,19.6201,19.6038,19.6119,129200.0
2010-10-15 13:40:00,23.98,23.99,23.94,23.96,1005800.0,19.6038,19.6119,19.5711,19.5874,1005800.0
2010-10-15 13:50:00,23.96,23.99,23.94,23.96,701800.0,19.5874,19.6119,19.5711,19.5874,701800.0
2010-10-15 14:00:00,23.95,23.98,23.93,23.97,204800.0,19.5792,19.6038,19.5629,19.5956,204800.0
2010-10-15 14:10:00,23.96,24.0,23.96,24.0,246800.0,19.5874,19.6201,19.5874,19.6201,246800.0
2010-10-15 14:20:00,23.99,24.02,23.97,24.01,298600.0,19.6119,19.6365,19.5956,19.6283,298600.0
2010-10-15 14:30:00,24.02,24.04,24.0,24.03,1782100.0,19.6365,19.6528,19.6201,19.6446,1782100.0
2010-10-15 14:40:00,24.03,24.04,24.0,24.01,289700.0,19.6446,19.6528,19.6201,19.6283,289700.0
2010-10-15 14:50:00,24.01,24.02,24.0,24.02,307700.0,19.6283,19.6365,19.6201,19.6365,307700.0
2010-10-15 15:00:00,24.01,24.02,23.98,23.99,286600.0,19.6283,19.6365,19.6038,19.6119,286600.0
2010-10-15 15:10:00,23.98,24.01,23.96,24.0,487200.0,19.6038,19.6283,19.5874,19.6201,487200.0
2010-10-15 15:20:00,24.0,24.01,23.98,23.98,374000.0,19.6201,19.6283,19.6038,19.6038,374000.0
2010-10-15 15:30:00,23.99,24.05,23.98,24.05,676600.0,19.6119,19.661,19.6038,19.661,676600.0
2010-10-15 15:40:00,24.05,24.07,24.03,24.07,918100.0,19.661,19.6773,19.6446,19.6773,918100.0
2010-10-15 15:50:00,24.07,24.09,24.05,24.08,2991800.0,19.6773,19.6937,19.661,19.6855,2991800.0
2010-10-18 09:30:00,24.1,24.13,24.01,24.05,321200.0,19.7019,19.7264,19.6283,19.661,321200.0
2010-10-18 09:40:00,24.04,24.13,24.04,24.13,515200.0,19.6528,19.7264,19.6528,19.7264,515200.0
2010-10-18 09:50:00,24.13,24.17,24.12,24.15,511400.0,19.7264,19.7591,19.7182,19.7427,511400.0
2010-10-18 10:00:00,24.16,24.19,24.13,24.17,113000.0,19.7509,19.7754,19.7264,19.7591,113000.0
2010-10-18 10:10:00,24.16,24.21,24.15,24.16,167500.0,19.7509,19.7918,19.7427,19.7509,167500.0
2010-10-18 10:20:00,24.16,24.18,24.13,24.14,104900.0,19.7509,19.7673,19.7264,19.7346,104900.0
2010-10-18 10:30:00,24.14,24.15,24.12,24.14,892100.0,19.7346,19.7427,19.7182,19.7346,892100.0
2010-10-18 10:40:00,24.14,24.15,24.12,24.14,69500.0,19.7346,19.7427,19.7182,19.7346,69500.0
2010-10-18 10:50:00,24.14,24.16,24.12,24.14,54100.0,19.7346,19.7509,19.7182,19.7346,54100.0
2010-10-18 11:00:00,24.15,24.16,24.09,24.09,214900.0,19.7427,19.7509,19.6937,19.6937,214900.0
2010-10-18 11:10:00,24.09,24.1,24.07,24.07,74400.0,19.6937,19.7019,19.6773,19.6773,74400.0
2010-10-18 11:20:00,24.07,24.1,24.07,24.1,123400.0,19.6773,19.7019,19.6773,19.7019,123400.0
2010-10-18 11:30:00,24.1,24.11,24.05,24.07,193300.0,19.7019,19.71,19.661,19.6773,193300.0
2010-10-18 11:40:00,24.07,24.08,24.06,24.08,91600.0,19.6773,19.6855,19.6692,19.6855,91600.0
2010-10-18 11:50:00,24.07,24.09,24.05,24.09,274000.0,19.6773,19.6937,19.661,19.6937,274000.0
2010-10-18 12:00:00,24.1,24.11,24.09,24.11,632200.0,19.7019,19.71,19.6937,19.71,632200.0
2010-10-18 12:10:00,24.11,24.11,24.1,24.1,371400.0,19.71,19.71,19.7019,19.7019,371400.0
2010-10-18 12:20:00,24.1,24.1,24.08,24.09,38600.0,19.7019,19.7019,19.6855,19.6937,38600.0
2010-10-18 12:30:00,24.09,24.1,24.07,24.1,216000.0,19.6937,19.7019,19.6773,19.7019,216000.0
2010-10-18 12:40:00,24.1,24.1,24.09,24.1,33000.0,19.7019,19.7019,19.6937,19.7019,33000.0
2010-10-18 12:50:00,24.09,24.1,24.07,24.08,148200.0,19.6937,19.7019,19.6773,19.6855,148200.0
2010-10-18 13:00:00,24.08,24.09,24.07,24.09,87900.0,19.6855,19.6937,19.6773,19.6937,87900.0
2010-10-18 13:10:00,24.09,24.11,24.08,24.1,109700.0,19.6937,19.71,19.6855,19.7019,109700.0
2010-10-18 13:20:00,24.1,24.11,24.08,24.08,148100.0,19.7019,19.71,19.6855,19.6855,148100.0
2010-10-18 13:30:00,24.09,24.09,24.07,24.07,471300.0,19.6937,19.6937,19.6773,19.6773,471300.0
2010-10-18 13:40:00,24.07,24.1,24.07,24.09,188600.0,19.6773,19.7019,19.6773,19.6937,188600.0
2010-10-18 13:50:00,24.09,24.1,24.08,24.1,100000.0,19.6937,19.7019,19.6855,19.7019,100000.0
2010-10-18 14:00:00,24.1,24.12,24.08,24.11,207900.0,19.7019,19.7182,19.6855,19.71,207900.0
2010-10-18 14:10:00,24.11,24.14,24.1,24.13,102700.0,19.71,19.7346,19.7019,19.7264,102700.0
2010-10-18 14:20:00,24.14,24.16,24.13,24.15,84600.0,19.7346,19.7509,19.7264,19.7427,84600.0
2010-10-18 14:30:00,24.15,24.15,24.13,24.13,303400.0,19.7427,19.7427,19.7264,19.7264,303400.0
2010-10-18 14:40:00,24.13,24.15,24.12,24.13,156500.0,19.7264,19.7427,19.7182,19.7264,156500.0
2010-10-18 14:50:00,24.13,24.14,24.12,24.13,127500.0,19.7264,19.7346,19.7182,19.7264,127500.0
2010-10-18 15:00:00,24.13,24.2,24.13,24.2,231900.0,19.7264,19.7836,19.7264,19.7836,231900.0
2010-10-18 15:10:00,24.19,24.2,24.17,24.17,232000.0,19.7754,19.7836,19.7591,19.7591,232000.0
2010-10-18 15:20:00,24.16,24.19,24.16,24.18,107400.0,19.7509,19.7754,19.7509,19.7673,107400.0
2010-10-18 15:30:00,24.19,24.22,24.18,24.21,392500.0,19.7754,19.8,19.7673,19.7918,392500.0
2010-10-18 15:40:00,24.2,24.23,24.19,24.2,636100.0,19.7836,19.8081,19.7754,19.7836,636100.0
2010-10-18 15:50:00,24.21,24.21,24.19,24.21,1409300.0,19.7918,19.7918,19.7754,19.7918,1409300.0
2010-10-19 09:30:00,23.79,23.83,23.7,23.82,1276700.0,19.4484,19.4811,19.3749,19.473,1276700.0
2010-10-19 09:40:00,23.82,23.83,23.71,23.73,1162400.0,19.473,19.4811,19.383,19.3994,1162400.0
2010-10-19 09:50:00,23.73,23.74,23.66,23.73,674300.0,19.3994,19.4076,19.3422,19.3994,674300.0
2010-10-19 10:00:00,23.73,23.84,23.69,23.84,1197900.0,19.3994,19.4893,19.3667,19.4893,1197900.0
2010-10-19 10:10:00,23.84,23.93,23.83,23.9,714300.0,19.4893,19.5629,19.4811,19.5384,714300.0
2010-10-19 10:20:00,23.9,23.92,23.87,23.89,489000.0,19.5384,19.5547,19.5138,19.5302,489000.0
2010-10-19 10:30:00,23.9,23.95,23.88,23.89,698100.0,19.5384,19.5792,19.522,19.5302,698100.0
2010-10-19 10:40:00,23.89,23.92,23.87,23.9,628300.0,19.5302,19.5547,19.5138,19.5384,628300.0
2010-10-19 10:50:00,23.9,23.95,23.9,23.9,565000.0,19.5384,19.5792,19.5384,19.5384,565000.0
2010-10-19 11:00:00,23.9,23.91,23.84,23.84,484800.0,19.5384,19.5465,19.4893,19.4893,484800.0
2010-10-19 11:10:00,23.84,23.88,23.84,23.86,362100.0,19.4893,19.522,19.4893,19.5057,362100.0
2010-10-19 11:20:00,23.86,23.87,23.82,23.86,391700.0,19.5057,19.5138,19.473,19.5057,391700.0
2010-10-19 11:30:00,23.86,23.93,23.86,23.92,277200.0,19.5057,19.5629,19.5057,19.5547,277200.0
2010-10-19 11:40:00,23.92,23.98,23.92,23.97,572100.0,19.5547,19.6038,19.5547,19.5956,572100.0
2010-10-19 11:50:00,23.97,23.99,23.95,23.98,473600.0,19.5956,19.6119,19.5792,19.6038,473600.0
2010-10-19 12:00:00,23.98,24.0,23.95,23.95,269800.0,19.6038,19.6201,19.5792,19.5792,269800.0
2010-10-19 12:10:00,23.95,23.99,23.95,23.97,254600.0,19.5792,19.6119,19.5792,19.5956,254600.0
2010-10-19 12:20:00,23.96,23.97,23.94,23.95,331700.0,19.5874,19.5956,19.5711,19.5792,331700.0
2010-10-19 12:30:00,23.95,23.95,23.91,23.94,284500.0,19.5792,19.5792,19.5465,19.5711,284500.0
2010-10-19 12:40:00,23.94,23.96,23.93,23.95,268800.0,19.5711,19.5874,19.5629,19.5792,268800.0
2010-10-19 12:50:00,23.95,23.97,23.91,23.97,377200.0,19.5792,19.5956,19.5465,19.5956,377200.0
2010-10-19 13:00:00,23.97,23.97,23.92,23.93,365600.0,19.5956,19.5956,19.5547,19.5629,365600.0
2010-10-19 13:10:00,23.93,23.93,23.89,23.92,315900.0,19.5629,19.5629,19.5302,19.5547,315900.0
2010-10-19 13:20:00,23.92,23.94,23.88,23.88,243400.0,19.5547,19.5711,19.522,19.522,243400.0
2010-10-19 13:30:00,23.88,23.91,23.86,23.91,334800.0,19.522,19.5465,19.5057,19.5465,334800.0
2010-10-19 13:40:00,23.91,23.91,23.86,23.89,332900.0,19.5465,19.5465,19.5057,19.5302,332900.0
2010-10-19 13:50:00,23.89,23.89,23.8,23.81,400700.0,19.5302,19.5302,19.4566,19.4648,400700.0
2010-10-19 14:00:00,23.82,23.82,23.67,23.73,632200.0,19.473,19.473,19.3503,19.3994,632200.0
2010-10-19 14:10:00,23.72,23.77,23.7,23.73,951900.0,19.3912,19.4321,19.3749,19.3994,951900.0
2010-10-19 14:20:00,23.73,23.76,23.67,23.71,816300.0,19.3994,19.4239,19.3503,19.383,816300.0
2010-10-19 14:30:00,23.71,23.77,23.7,23.73,621400.0,19.383,19.4321,19.3749,19.3994,621400.0
2010-10-19 14:40:00,23.73,23.78,23.72,23.77,561400.0,19.3994,19.4403,19.3912,19.4321,561400.0
2010-10-19 14:50:00,23.78,23.8,23.75,23.76,966000.0,19.4403,19.4566,19.4157,19.4239,966000.0
2010-10-19 15:00:00,23.77,23.78,23.7,23.71,694300.0,19.4321,19.4403,19.3749,19.383,694300.0
2010-10-19 15:10:00,23.71,23.74,23.67,23.72,746500.0,19.383,19.4076,19.3503,19.3912,746500.0
2010-10-19 15:20:00,23.72,23.74,23.67,23.67,559900.0,19.3912,19.4076,19.3503,19.3503,559900.0
2010-10-19 15:30:00,23.68,23.73,23.64,23.73,511000.0,19.3585,19.3994,19.3258,19.3994,511000.0
2010-10-19 15:40:00,23.72,23.76,23.69,23.76,985200.0,19.3912,19.4239,19.3667,19.4239,985200.0
2010-10-19 15:50:00,23.75,23.82,23.73,23.81,2766300.0,19.4157,19.473,19.3994,19.4648,2766300.0
2010-10-20 09:30:00,23.9,23.95,23.88,23.9,899900.0,19.5384,19.5792,19.522,19.5384,899900.0
2010-10-20 09:40:00,23.9,24.01,23.9,23.96,812300.0,19.5384,19.6283,19.5384,19.5874,812300.0
2010-10-20 09:50:00,23.96,23.99,23.93,23.93,541900.0,19.5874,19.6119,19.5629,19.5629,541900.0
2010-10-20 10:00:00,23.93,23.96,23.91,23.91,738900.0,19.5629,19.5874,19.5465,19.5465,738900.0
2010-10-20 10:10:00,23.91,23.92,23.85,23.87,846300.0,19.5465,19.5547,19.4975,19.5138,846300.0
2010-10-20 10:20:00,23.86,23.93,23.85,23.92,774200.0,19.5057,19.5629,19.4975,19.5547,774200.0
2010-10-20 10:30:00,23.92,23.97,23.92,23.92,384700.0,19.5547,19.5956,19.5547,19.5547,384700.0
2010-10-20 10:40:00,23.93,24.02,23.91,24.01,395700.0,19.5629,19.6365,19.5465,19.6283,395700.0
2010-10-20 10:50:00,24.02,24.05,24.01,24.03,583400.0,19.6365,19.661,19.6283,19.6446,583400.0
2010-10-20 11:00:00,24.03,24.03,23.99,24.03,478700.0,19.6446,19.6446,19.6119,19.6446,478700.0
2010-10-20 11:10:00,24.03,24.05,24.0,24.04,373700.0,19.6446,19.661,19.6201,19.6528,373700.0
2010-10-20 11:20:00,24.04,24.09,24.03,24.06,370600.0,19.6528,19.6937,19.6446,19.6692,370600.0
2010-10-20 11:30:00,24.06,24.09,24.06,24.07,386000.0,19.6692,19.6937,19.6692,19.6773,386000.0
2010-10-20 11:40:00,24.08,24.09,24.07,24.07,334700.0,19.6855,19.6937,19.6773,19.6773,334700.0
2010-10-20 11:50:00,24.07,24.1,24.06,24.07,320500.0,19.6773,19.7019,19.6692,19.6773,320500.0
2010-10-20 12:00:00,24.07,24.13,24.07,24.12,397800.0,19.6773,19.7264,19.6773,19.7182,397800.0
2010-10-20 12:10:00,24.13,24.16,24.12,24.16,300900.0,19.7264,19.7509,19.7182,19.7509,300900.0
2010-10-20 12:20:00,24.15,24.15,24.12,24.13,201200.0,19.7427,19.7427,19.7182,19.7264,201200.0
2010-10-20 12:30:00,24.12,24.14,24.09,24.1,317200.0,19.7182,19.7346,19.6937,19.7019,317200.0
2010-10-20 12:40:00,24.1,24.1,24.07,24.1,275300.0,19.7019,19.7019,19.6773,19.7019,275300.0
2010-10-20 12:50:00,24.09,24.11,24.07,24.09,329700.0,19.6937,19.71,19.6773,19.6937,329700.0
2010-10-20 13:00:00,24.09,24.11,24.08,24.1,382300.0,19.6937,19.71,19.6855,19.7019,382300.0
2010-10-20 13:10:00,24.09,24.1,24.06,24.08,370200.0,19.6937,19.7019,19.6692,19.6855,370200.0
2010-10-20 13:20:00,24.08,24.12,24.08,24.08,292200.0,19.6855,19.7182,19.6855,19.6855,292200.0
2010-10-20 13:30:00,24.09,24.1,24.06,24.07,376500.0,19.6937,19.7019,19.6692,19.6773,376500.0
2010-10-20 13:40:00,24.07,24.08,24.05,24.06,372700.0,19.6773,19.6855,19.661,19.6692,372700.0
2010-10-20 13:50:00,24.07,24.07,24.05,24.05,281200.0,19.6773,19.6773,19.661,19.661,281200.0
2010-10-20 14:00:00,24.06,24.1,24.02,24.03,620800.0,19.6692,19.7019,19.6365,19.6446,620800.0
2010-10-20 14:10:00,24.03,24.1,24.02,24.1,386900.0,19.6446,19.7019,19.6365,19.7019,386900.0
2010-10-20 14:20:00,24.09,24.11,24.07,24.08,606400.0,19.6937,19.71,19.6773,19.6855,606400.0
2010-10-20 14:30:00,24.08,24.12,24.08,24.11,573500.0,19.6855,19.7182,19.6855,19.71,573500.0
2010-10-20 14:40:00,24.11,24.11,24.06,24.07,534400.0,19.71,19.71,19.6692,19.6773,534400.0
2010-10-20 14:50:00,24.06,24.09,24.05,24.09,413500.0,19.6692,19.6937,19.661,19.6937,413500.0
2010-10-20 15:00:00,24.08,24.09,24.05,24.08,635100.0,19.6855,19.6937,19.661,19.6855,635100.0
2010-10-20 15:10:00,24.08,24.1,24.06,24.08,631000.0,19.6855,19.7019,19.6692,19.6855,631000.0
2010-10-20 15:20:00,24.09,24.12,24.09,24.11,734000.0,19.6937,19.7182,19.6937,19.71,734000.0
2010-10-20 15:30:00,24.12,24.12,24.02,24.05,932800.0,19.7182,19.7182,19.6365,19.661,932800.0
2010-10-20 15:40:00,24.05,24.08,24.03,24.07,1091300.0,19.661,19.6855,19.6446,19.6773,1091300.0
2010-10-20 15:50:00,24.06,24.08,23.99,24.0,3216700.0,19.6692,19.6855,19.6119,19.6201,3216700.0
2010-10-21 09:30:00,24.14,24.15,24.07,24.15,948200.0,19.7346,19.7427,19.6773,19.7427,948200.0
2010-10-21 09:40:00,24.15,24.17,24.1,24.13,687900.0,19.7427,19.7591,19.7019,19.7264,687900.0
2010-10-21 09:50:00,24.13,24.15,24.1,24.15,502400.0,19.7264,19.7427,19.7019,19.7427,502400.0
2010-10-21 10:00:00,24.14,24.19,24.07,24.18,846700.0,19.7346,19.7754,19.6773,19.7673,846700.0
2010-10-21 10:10:00,24.18,24.19,24.16,24.17,835600.0,19.7673,19.7754,19.7509,19.7591,835600.0
2010-10-21 10:20:00,24.17,24.18,24.14,24.15,1015600.0,19.7591,19.7673,19.7346,19.7427,1015600.0
2010-10-21 10:30:00,24.15,24.18,24.15,24.18,653900.0,19.7427,19.7673,19.7427,19.7673,653900.0
2010-10-21 10:40:00,24.17,24.19,24.16,24.18,939000.0,19.7591,19.7754,19.7509,19.7673,939000.0
2010-10-21 10:50:00,24.17,24.19,24.15,24.19,818300.0,19.7591,19.7754,19.7427,19.7754,818300.0
2010-10-21 11:00:00,24.18,24.2,24.16,24.16,637800.0,19.7673,19.7836,19.7509,19.7509,637800.0
2010-10-21 11:10:00,24.16,24.16,24.08,24.09,704700.0,19.7509,19.7509,19.6855,19.6937,704700.0
2010-10-21 11:20:00,24.1,24.12,24.06,24.09,541400.0,19.7019,19.7182,19.6692,19.6937,541400.0
2010-10-21 11:30:00,24.09,24.1,24.02,24.02,710500.0,19.6937,19.7019,19.6365,19.6365,710500.0
2010-10-21 11:40:00,24.02,24.05,23.99,24.04,789100.0,19.6365,19.661,19.6119,19.6528,789100.0
2010-10-21 11:50:00,24.04,24.08,24.02,24.07,391000.0,19.6528,19.6855,19.6365,19.6773,391000.0
2010-10-21 12:00:00,24.07,24.08,24.03,24.05,318600.0,19.6773,19.6855,19.6446,19.661,318600.0
2010-10-21 12:10:00,24.04,24.08,24.03,24.08,352800.0,19.6528,19.6855,19.6446,19.6855,352800.0
2010-10-21 12:20:00,24.08,24.08,24.05,24.07,419200.0,19.6855,19.6855,19.661,19.6773,419200.0
2010-10-21 12:30:00,24.08,24.08,23.98,23.99,426900.0,19.6855,19.6855,19.6038,19.6119,426900.0
2010-10-21 12:40:00,23.99,24.02,23.98,24.01,342500.0,19.6119,19.6365,19.6038,19.6283,342500.0
2010-10-21 12:50:00,24.01,24.02,23.99,24.02,385800.0,19.6283,19.6365,19.6119,19.6365,385800.0
2010-10-21 13:00:00,24.02,24.07,24.02,24.05,392000.0,19.6365,19.6773,19.6365,19.661,392000.0
2010-10-21 13:10:00,24.05,24.07,24.03,24.04,454400.0,19.661,19.6773,19.6446,19.6528,454400.0
2010-10-21 13:20:00,24.04,24.05,24.02,24.05,296100.0,19.6528,19.661,19.6365,19.661,296100.0
2010-10-21 13:30:00,24.05,24.05,23.99,24.0,474700.0,19.661,19.661,19.6119,19.6201,474700.0
2010-10-21 13:40:00,24.0,24.02,23.93,23.95,591500.0,19.6201,19.6365,19.5629,19.5792,591500.0
2010-10-21 13:50:00,23.95,23.96,23.81,23.83,1127900.0,19.5792,19.5874,19.4648,19.4811,1127900.0
2010-10-21 14:00:00,23.83,23.87,23.79,23.86,372900.0,19.4811,19.5138,19.4484,19.5057,372900.0
2010-10-21 14:10:00,23.86,23.88,23.83,23.88,531800.0,19.5057,19.522,19.4811,19.522,531800.0
2010-10-21 14:20:00,23.88,23.89,23.84,23.87,428600.0,19.522,19.5302,19.4893,19.5138,428600.0
2010-10-21 14:30:00,23.87,23.91,23.87,23.89,588500.0,19.5138,19.5465,19.5138,19.5302,588500.0
2010-10-21 14:40:00,23.88,23.92,23.87,23.89,546400.0,19.522,19.5547,19.5138,19.5302,546400.0
2010-10-21 14:50:00,23.89,23.95,23.88,23.93,631700.0,19.5302,19.5792,19.522,19.5629,631700.0
2010-10-21 15:00:00,23.94,23.96,23.92,23.92,740800.0,19.5711,19.5874,19.5547,19.5547,740800.0
2010-10-21 15:10:00,23.93,24.01,23.92,23.98,618700.0,19.5629,19.6283,19.5547,19.6038,618700.0
2010-10-21 15:20:00,23.99,24.03,23.99,24.02,602500.0,19.6119,19.6446,19.6119,19.6365,602500.0
2010-10-21 15:30:00,24.01,24.03,23.99,24.01,713600.0,19.6283,19.6446,19.6119,19.6283,713600.0
2010-10-21 15:40:00,24.02,24.02,23.96,24.0,895000.0,19.6365,19.6365,19.5874,19.6201,895000.0
2010-10-21 15:50:00,24.0,24.03,23.98,24.03,2620500.0,19.6201,19.6446,19.6038,19.6446,2620500.0
2010-10-22 09:30:00,24.04,24.07,23.99,24.07,227700.0,19.6528,19.6773,19.6119,19.6773,227700.0
2010-10-22 09:40:00,24.07,24.11,24.05,24.09,142200.0,19.6773,19.71,19.661,19.6937,142200.0
2010-10-22 09:50:00,24.09,24.09,24.03,24.03,108200.0,19.6937,19.6937,19.6446,19.6446,108200.0
2010-10-22 10:00:00,24.03,24.05,24.0,24.04,291000.0,19.6446,19.661,19.6201,19.6528,291000.0
2010-10-22 10:10:00,24.04,24.05,24.0,24.05,244500.0,19.6528,19.661,19.6201,19.661,244500.0
2010-10-22 10:20:00,24.05,24.07,24.02,24.06,203000.0,19.661,19.6773,19.6365,19.6692,203000.0
2010-10-22 10:30:00,24.06,24.08,24.05,24.06,53500.0,19.6692,19.6855,19.661,19.6692,53500.0
2010-10-22 10:40:00,24.06,24.07,24.04,24.07,32300.0,19.6692,19.6773,19.6528,19.6773,32300.0
2010-10-22 10:50:00,24.07,24.1,24.06,24.08,89700.0,19.6773,19.7019,19.6692,19.6855,89700.0
2010-10-22 11:00:00,24.09,24.1,24.06,24.08,264000.0,19.6937,19.7019,19.6692,19.6855,264000.0
2010-10-22 11:10:00,24.07,24.09,24.05,24.08,39000.0,19.6773,19.6937,19.661,19.6855,39000.0
2010-10-22 11:20:00,24.08,24.09,24.06,24.08,105100.0,19.6855,19.6937,19.6692,19.6855,105100.0
2010-10-22 11:30:00,24.08,24.1,24.08,24.1,29100.0,19.6855,19.7019,19.6855,19.7019,29100.0
2010-10-22 11:40:00,24.1,24.1,24.06,24.06,42800.0,19.7019,19.7019,19.6692,19.6692,42800.0
2010-10-22 11:50:00,24.06,24.08,24.05,24.06,198400.0,19.6692,19.6855,19.661,19.6692,198400.0
2010-10-22 12:00:00,24.06,24.09,24.05,24.09,132100.0,19.6692,19.6937,19.661,19.6937,132100.0
2010-10-22 12:10:00,24.09,24.09,24.07,24.09,112100.0,19.6937,19.6937,19.6773,19.6937,112100.0
2010-10-22 12:20:00,24.09,24.12,24.08,24.12,300000.0,19.6937,19.7182,19.6855,19.7182,300000.0
2010-10-22 12:30:00,24.12,24.12,24.11,24.11,58300.0,19.7182,19.7182,19.71,19.71,58300.0
2010-10-22 12:40:00,24.1,24.12,24.1,24.12,137500.0,19.7019,19.7182,19.7019,19.7182,137500.0
2010-10-22 12:50:00,24.12,24.12,24.1,24.11,34700.0,19.7182,19.7182,19.7019,19.71,34700.0
2010-10-22 13:00:00,24.11,24.12,24.1,24.1,50400.0,19.71,19.7182,19.7019,19.7019,50400.0
2010-10-22 13:10:00,24.1,24.12,24.1,24.11,53100.0,19.7019,19.7182,19.7019,19.71,53100.0
2010-10-22 13:20:00,24.11,24.13,24.1,24.11,49800.0,19.71,19.7264,19.7019,19.71,49800.0
2010-10-22 13:30:00,24.11,24.11,24.09,24.09,25900.0,19.71,19.71,19.6937,19.6937,25900.0
2010-10-22 13:40:00,24.09,24.1,24.09,24.09,45000.0,19.6937,19.7019,19.6937,19.6937,45000.0
2010-10-22 13:50:00,24.09,24.1,24.08,24.08,36000.0,19.6937,19.7019,19.6855,19.6855,36000.0
2010-10-22 14:00:00,24.08,24.09,24.07,24.09,69100.0,19.6855,19.6937,19.6773,19.6937,69100.0
2010-10-22 14:10:00,24.1,24.11,24.09,24.1,21200.0,19.7019,19.71,19.6937,19.7019,21200.0
2010-10-22 14:20:00,24.11,24.13,24.1,24.13,60400.0,19.71,19.7264,19.7019,19.7264,60400.0
2010-10-22 14:30:00,24.12,24.13,24.09,24.11,73600.0,19.7182,19.7264,19.6937,19.71,73600.0
2010-10-22 14:40:00,24.11,24.12,24.1,24.11,25300.0,19.71,19.7182,19.7019,19.71,25300.0
2010-10-22 14:50:00,24.11,24.12,24.08,24.1,59700.0,19.71,19.7182,19.6855,19.7019,59700.0
2010-10-22 15:00:00,24.09,24.12,24.08,24.11,190900.0,19.6937,19.7182,19.6855,19.71,190900.0
2010-10-22 15:10:00,24.1,24.12,24.09,24.1,38900.0,19.7019,19.7182,19.6937,19.7019,38900.0
2010-10-22 15:20:00,24.09,24.12,24.09,24.11,85800.0,19.6937,19.7182,19.6937,19.71,85800.0
2010-10-22 15:30:00,24.11,24.11,24.08,24.08,123600.0,19.71,19.71,19.6855,19.6855,123600.0
2010-10-22 15:40:00,24.08,24.11,24.08,24.1,294500.0,19.6855,19.71,19.6855,19.7019,294500.0
2010-10-22 15:50:00,24.09,24.13,24.08,24.13,1359800.0,19.6937,19.7264,19.6855,19.7264,1359800.0
2010-10-25 09:30:00,24.2,24.3,24.19,24.29,484600.0,19.7836,19.8654,19.7754,19.8572,484600.0
2010-10-25 09:40:00,24.29,24.33,24.29,24.32,502700.0,19.8572,19.8899,19.8572,19.8817,502700.0
2010-10-25 09:50:00,24.31,24.34,24.3,24.32,107300.0,19.8735,19.8981,19.8654,19.8817,107300.0
2010-10-25 10:00:00,24.32,24.36,24.29,24.31,266600.0,19.8817,19.9144,19.8572,19.8735,266600.0
2010-10-25 10:10:00,24.31,24.34,24.31,24.32,81500.0,19.8735,19.8981,19.8735,19.8817,81500.0
2010-10-25 10:20:00,24.32,24.35,24.31,24.33,75600.0,19.8817,19.9062,19.8735,19.8899,75600.0
2010-10-25 10:30:00,24.33,24.34,24.27,24.29,345400.0,19.8899,19.8981,19.8408,19.8572,345400.0
2010-10-25 10:40:00,24.29,24.3,24.22,24.26,233800.0,19.8572,19.8654,19.8,19.8327,233800.0
2010-10-25 10:50:00,24.25,24.27,24.24,24.25,133100.0,19.8245,19.8408,19.8163,19.8245,133100.0
2010-10-25 11:00:00,24.25,24.26,24.21,24.25,88400.0,19.8245,19.8327,19.7918,19.8245,88400.0
2010-10-25 11:10:00,24.24,24.28,24.24,24.27,128200.0,19.8163,19.849,19.8163,19.8408,128200.0
2010-10-25 11:20:00,24.28,24.28,24.26,24.28,53400.0,19.849,19.849,19.8327,19.849,53400.0
2010-10-25 11:30:00,24.28,24.29,24.27,24.27,79600.0,19.849,19.8572,19.8408,19.8408,79600.0
2010-10-25 11:40:00,24.27,24.28,24.26,24.27,610800.0,19.8408,19.849,19.8327,19.8408,610800.0
2010-10-25 11:50:00,24.27,24.28,24.25,24.26,75300.0,19.8408,19.849,19.8245,19.8327,75300.0
2010-10-25 12:00:00,24.26,24.27,24.24,24.25,126500.0,19.8327,19.8408,19.8163,19.8245,126500.0
2010-10-25 12:10:00,24.26,24.27,24.23,24.24,81300.0,19.8327,19.8408,19.8081,19.8163,81300.0
2010-10-25 12:20:00,24.24,24.25,24.2,24.23,194900.0,19.8163,19.8245,19.7836,19.8081,194900.0
2010-10-25 12:30:00,24.23,24.24,24.21,24.24,108700.0,19.8081,19.8163,19.7918,19.8163,108700.0
2010-10-25 12:40:00,24.23,24.26,24.23,24.24,72300.0,19.8081,19.8327,19.8081,19.8163,72300.0
2010-10-25 12:50:00,24.25,24.25,24.24,24.24,98300.0,19.8245,19.8245,19.8163,19.8163,98300.0
2010-10-25 13:00:00,24.23,24.26,24.22,24.26,98000.0,19.8081,19.8327,19.8,19.8327,98000.0
2010-10-25 13:10:00,24.25,24.27,24.25,24.26,373400.0,19.8245,19.8408,19.8245,19.8327,373400.0
2010-10-25 13:20:00,24.26,24.3,24.26,24.29,76200.0,19.8327,19.8654,19.8327,19.8572,76200.0
2010-10-25 13:30:00,24.28,24.3,24.27,24.28,65100.0,19.849,19.8654,19.8408,19.849,65100.0
2010-10-25 13:40:00,24.28,24.3,24.28,24.29,127900.0,19.849,19.8654,19.849,19.8572,127900.0
2010-10-25 13:50:00,24.29,24.29,24.27,24.28,76400.0,19.8572,19.8572,19.8408,19.849,76400.0
2010-10-25 14:00:00,24.28,24.3,24.28,24.3,44300.0,19.849,19.8654,19.849,19.8654,44300.0
2010-10-25 14:10:00,24.3,24.3,24.28,24.28,45600.0,19.8654,19.8654,19.849,19.849,45600.0
2010-10-25 14:20:00,24.29,24.3,24.28,24.29,78200.0,19.8572,19.8654,19.849,19.8572,78200.0
2010-10-25 14:30:00,24.29,24.31,24.25,24.27,223600.0,19.8572,19.8735,19.8245,19.8408,223600.0
2010-10-25 14:40:00,24.27,24.28,24.23,24.24,237200.0,19.8408,19.849,19.8081,19.8163,237200.0
2010-10-25 14:50:00,24.24,24.28,24.24,24.28,171300.0,19.8163,19.849,19.8163,19.849,171300.0
2010-10-25 15:00:00,24.27,24.29,24.27,24.28,300900.0,19.8408,19.8572,19.8408,19.849,300900.0
2010-10-25 15:10:00,24.28,24.29,24.27,24.29,213600.0,19.849,19.8572,19.8408,19.8572,213600.0
2010-10-25 15:20:00,24.29,24.33,24.28,24.32,332800.0,19.8572,19.8899,19.849,19.8817,332800.0
2010-10-25 15:30:00,24.32,24.32,24.25,24.25,192700.0,19.8817,19.8817,19.8245,19.8245,192700.0
2010-10-25 15:40:00,24.25,24.28,24.2,24.22,781700.0,19.8245,19.849,19.7836,19.8,781700.0
2010-10-25 15:50:00,24.22,24.24,24.2,24.21,1240800.0,19.8,19.8163,19.7836,19.7918,1240800.0
2010-10-26 09:30:00,24.09,24.09,24.0,24.01,3268100.0,19.6937,19.6937,19.6201,19.6283,3268100.0
2010-10-26 09:40:00,24.01,24.04,23.99,24.03,465600.0,19.6283,19.6528,19.6119,19.6446,465600.0
2010-10-26 09:50:00,24.03,24.05,24.02,24.04,34800.0,19.6446,19.661,19.6365,19.6528,34800.0
2010-10-26 10:00:00,24.04,24.11,24.03,24.1,221200.0,19.6528,19.71,19.6446,19.7019,221200.0
2010-10-26 10:10:00,24.11,24.15,24.09,24.15,457500.0,19.71,19.7427,19.6937,19.7427,457500.0
2010-10-26 10:20:00,24.15,24.22,24.15,24.18,493600.0,19.7427,19.8,19.7427,19.7673,493600.0
2010-10-26 10:30:00,24.19,24.2,24.16,24.16,52800.0,19.7754,19.7836,19.7509,19.7509,52800.0
2010-10-26 10:40:00,24.17,24.18,24.14,24.16,35200.0,19.7591,19.7673,19.7346,19.7509,35200.0
2010-10-26 10:50:00,24.16,24.21,24.16,24.21,84900.0,19.7509,19.7918,19.7509,19.7918,84900.0
2010-10-26 11:00:00,24.21,24.24,24.16,24.17,177700.0,19.7918,19.8163,19.7509,19.7591,177700.0
2010-10-26 11:10:00,24.17,24.2,24.16,24.19,130500.0,19.7591,19.7836,19.7509,19.7754,130500.0
2010-10-26 11:20:00,24.19,24.24,24.19,24.22,121500.0,19.7754,19.8163,19.7754,19.8,121500.0
2010-10-26 11:30:00,24.22,24.22,24.2,24.2,72000.0,19.8,19.8,19.7836,19.7836,72000.0
2010-10-26 11:40:00,24.21,24.21,24.19,24.21,81300.0,19.7918,19.7918,19.7754,19.7918,81300.0
2010-10-26 11:50:00,24.21,24.23,24.21,24.23,130100.0,19.7918,19.8081,19.7918,19.8081,130100.0
2010-10-26 12:00:00,24.24,24.25,24.22,24.22,67500.0,19.8163,19.8245,19.8,19.8,67500.0
2010-10-26 12:10:00,24.23,24.27,24.22,24.25,57700.0,19.8081,19.8408,19.8,19.8245,57700.0
2010-10-26 12:20:00,24.25,24.26,24.25,24.25,15400.0,19.8245,19.8327,19.8245,19.8245,15400.0
2010-10-26 12:30:00,24.25,24.25,24.24,24.25,10100.0,19.8245,19.8245,19.8163,19.8245,10100.0
2010-10-26 12:40:00,24.25,24.25,24.21,24.22,49300.0,19.8245,19.8245,19.7918,19.8,49300.0
2010-10-26 12:50:00,24.23,24.24,24.22,24.22,45800.0,19.8081,19.8163,19.8,19.8,45800.0
2010-10-26 13:00:00,24.23,24.24,24.22,24.24,27000.0,19.8081,19.8163,19.8,19.8163,27000.0
2010-10-26 13:10:00,24.24,24.26,24.24,24.25,391600.0,19.8163,19.8327,19.8163,19.8245,391600.0
2010-10-26 13:20:00,24.25,24.26,24.2,24.21,318800.0,19.8245,19.8327,19.7836,19.7918,318800.0
2010-10-26 13:30:00,24.21,24.23,24.2,24.23,195700.0,19.7918,19.8081,19.7836,19.8081,195700.0
2010-10-26 13:40:00,24.23,24.24,24.22,24.23,184300.0,19.8081,19.8163,19.8,19.8081,184300.0
2010-10-26 13:50:00,24.23,24.23,24.17,24.17,77400.0,19.8081,19.8081,19.7591,19.7591,77400.0
2010-10-26 14:00:00,24.17,24.19,24.14,24.15,129900.0,19.7591,19.7754,19.7346,19.7427,129900.0
2010-10-26 14:10:00,24.15,24.2,24.14,24.19,127200.0,19.7427,19.7836,19.7346,19.7754,127200.0
2010-10-26 14:20:00,24.2,24.21,24.18,24.21,135100.0,19.7836,19.7918,19.7673,19.7918,135100.0
2010-10-26 14:30:00,24.21,24.22,24.18,24.22,262800.0,19.7918,19.8,19.7673,19.8,262800.0
2010-10-26 14:40:00,24.22,24.23,24.21,24.22,102500.0,19.8,19.8081,19.7918,19.8,102500.0
2010-10-26 14:50:00,24.22,24.23,24.21,24.22,78800.0,19.8,19.8081,19.7918,19.8,78800.0
2010-10-26 15:00:00,24.22,24.24,24.21,24.24,87200.0,19.8,19.8163,19.7918,19.8163,87200.0
2010-10-26 15:10:00,24.24,24.26,24.22,24.26,36800.0,19.8163,19.8327,19.8,19.8327,36800.0
2010-10-26 15:20:00,24.26,24.27,24.24,24.24,113400.0,19.8327,19.8408,19.8163,19.8163,113400.0
2010-10-26 15:30:00,24.24,24.26,24.23,24.25,87500.0,19.8163,19.8327,19.8081,19.8245,87500.0
2010-10-26 15:40:00,24.25,24.26,24.21,24.24,210100.0,19.8245,19.8327,19.7918,19.8163,210100.0
2010-10-26 15:50:00,24.23,24.24,24.21,24.24,1059800.0,19.8081,19.8163,19.7918,19.8163,1059800.0
2010-10-27 09:30:00,24.14,24.2,24.07,24.2,355600.0,19.7346,19.7836,19.6773,19.7836,355600.0
2010-10-27 09:40:00,24.2,24.22,24.16,24.21,542400.0,19.7836,19.8,19.7509,19.7918,542400.0
2010-10-27 09:50:00,24.22,24.24,24.2,24.22,557300.0,19.8,19.8163,19.7836,19.8,557300.0
2010-10-27 10:00:00,24.23,24.26,24.18,24.2,651000.0,19.8081,19.8327,19.7673,19.7836,651000.0
2010-10-27 10:10:00,24.2,24.23,24.17,24.18,304500.0,19.7836,19.8081,19.7591,19.7673,304500.0
2010-10-27 10:20:00,24.19,24.19,24.1,24.12,186500.0,19.7754,19.7754,19.7019,19.7182,186500.0
2010-10-27 10:30:00,24.12,24.17,24.11,24.15,207900.0,19.7182,19.7591,19.71,19.7427,207900.0
2010-10-27 10:40:00,24.15,24.17,24.14,24.15,255600.0,19.7427,19.7591,19.7346,19.7427,255600.0
2010-10-27 10:50:00,24.15,24.16,24.09,24.09,303800.0,19.7427,19.7509,19.6937,19.6937,303800.0
2010-10-27 11:00:00,24.1,24.11,24.06,24.08,269500.0,19.7019,19.71,19.6692,19.6855,269500.0
2010-10-27 11:10:00,24.08,24.1,24.06,24.09,154300.0,19.6855,19.7019,19.6692,19.6937,154300.0
2010-10-27 11:20:00,24.09,24.1,24.07,24.08,203800.0,19.6937,19.7019,19.6773,19.6855,203800.0
2010-10-27 11:30:00,24.08,24.14,24.08,24.13,155900.0,19.6855,19.7346,19.6855,19.7264,155900.0
2010-10-27 11:40:00,24.13,24.15,24.12,24.14,102700.0,19.7264,19.7427,19.7182,19.7346,102700.0
2010-10-27 11:50:00,24.14,24.15,24.11,24.11,132200.0,19.7346,19.7427,19.71,19.71,132200.0
2010-10-27 12:00:00,24.12,24.13,24.1,24.11,123000.0,19.7182,19.7264,19.7019,19.71,123000.0
2010-10-27 12:10:00,24.11,24.13,24.1,24.1,115600.0,19.71,19.7264,19.7019,19.7019,115600.0
2010-10-27 12:20:00,24.11,24.12,24.1,24.11,122200.0,19.71,19.7182,19.7019,19.71,122200.0
2010-10-27 12:30:00,24.11,24.13,24.1,24.11,74200.0,19.71,19.7264,19.7019,19.71,74200.0
2010-10-27 12:40:00,24.11,24.11,24.08,24.1,114100.0,19.71,19.71,19.6855,19.7019,114100.0
2010-10-27 12:50:00,24.11,24.12,24.1,24.11,112800.0,19.71,19.7182,19.7019,19.71,112800.0
2010-10-27 13:00:00,24.11,24.15,24.11,24.14,1186300.0,19.71,19.7427,19.71,19.7346,1186300.0
2010-10-27 13:10:00,24.13,24.14,24.06,24.08,627700.0,19.7264,19.7346,19.6692,19.6855,627700.0
2010-10-27 13:20:00,24.08,24.13,24.07,24.12,91600.0,19.6855,19.7264,19.6773,19.7182,91600.0
2010-10-27 13:30:00,24.13,24.13,24.1,24.13,221000.0,19.7264,19.7264,19.7019,19.7264,221000.0
2010-10-27 13:40:00,24.13,24.16,24.12,24.16,111000.0,19.7264,19.7509,19.7182,19.7509,111000.0
2010-10-27 13:50:00,24.16,24.18,24.15,24.18,130000.0,19.7509,19.7673,19.7427,19.7673,130000.0
2010-10-27 14:00:00,24.18,24.19,24.17,24.19,94100.0,19.7673,19.7754,19.7591,19.7754,94100.0
2010-10-27 14:10:00,24.19,24.2,24.18,24.18,113600.0,19.7754,19.7836,19.7673,19.7673,113600.0
2010-10-27 14:20:00,24.18,24.18,24.16,24.18,101200.0,19.7673,19.7673,19.7509,19.7673,101200.0
2010-10-27 14:30:00,24.17,24.23,24.16,24.22,169700.0,19.7591,19.8081,19.7509,19.8,169700.0
2010-10-27 14:40:00,24.22,24.25,24.22,24.24,196200.0,19.8,19.8245,19.8,19.8163,196200.0
2010-10-27 14:50:00,24.24,24.25,24.22,24.22,222400.0,19.8163,19.8245,19.8,19.8,222400.0
2010-10-27 15:00:00,24.23,24.25,24.21,24.24,161600.0,19.8081,19.8245,19.7918,19.8163,161600.0
2010-10-27 15:10:00,24.24,24.24,24.19,24.21,186000.0,19.8163,19.8163,19.7754,19.7918,186000.0
2010-10-27 15:20:00,24.22,24.27,24.2,24.24,284800.0,19.8,19.8408,19.7836,19.8163,284800.0
2010-10-27 15:30:00,24.25,24.3,24.24,24.29,342200.0,19.8245,19.8654,19.8163,19.8572,342200.0
2010-10-27 15:40:00,24.29,24.31,24.27,24.27,470100.0,19.8572,19.8735,19.8408,19.8408,470100.0
2010-10-27 15:50:00,24.28,24.33,24.27,24.3,1639800.0,19.849,19.8899,19.8408,19.8654,1639800.0
2010-10-28 09:30:00,24.41,24.43,24.34,24.41,232100.0,19.9553,19.9716,19.8981,19.9553,232100.0
2010-10-28 09:40:00,24.41,24.41,24.34,24.34,200700.0,19.9553,19.9553,19.8981,19.8981,200700.0
2010-10-28 09:50:00,24.34,24.37,24.32,24.33,83700.0,19.8981,19.9226,19.8817,19.8899,83700.0
2010-10-28 10:00:00,24.34,24.37,24.33,24.37,473800.0,19.8981,19.9226,19.8899,19.9226,473800.0
2010-10-28 10:10:00,24.36,24.36,24.28,24.3,368200.0,19.9144,19.9144,19.849,19.8654,368200.0
2010-10-28 10:20:00,24.3,24.3,24.21,24.22,450000.0,19.8654,19.8654,19.7918,19.8,450000.0
2010-10-28 10:30:00,24.22,24.25,24.19,24.21,216600.0,19.8,19.8245,19.7754,19.7918,216600.0
2010-10-28 10:40:00,24.21,24.23,24.19,24.23,237800.0,19.7918,19.8081,19.7754,19.8081,237800.0
2010-10-28 10:50:00,24.23,24.24,24.22,24.24,93700.0,19.8081,19.8163,19.8,19.8163,93700.0
2010-10-28 11:00:00,24.24,24.27,24.23,24.27,60400.0,19.8163,19.8408,19.8081,19.8408,60400.0
2010-10-28 11:10:00,24.27,24.3,24.26,24.28,69800.0,19.8408,19.8654,19.8327,19.849,69800.0
2010-10-28 11:20:00,24.28,24.3,24.27,24.29,33000.0,19.849,19.8654,19.8408,19.8572,33000.0
2010-10-28 11:30:00,24.29,24.29,24.25,24.27,91000.0,19.8572,19.8572,19.8245,19.8408,91000.0
2010-10-28 11:40:00,24.26,24.27,24.24,24.24,75100.0,19.8327,19.8408,19.8163,19.8163,75100.0
2010-10-28 11:50:00,24.25,24.25,24.2,24.2,65100.0,19.8245,19.8245,19.7836,19.7836,65100.0
2010-10-28 12:00:00,24.2,24.2,24.15,24.19,182500.0,19.7836,19.7836,19.7427,19.7754,182500.0
2010-10-28 12:10:00,24.18,24.2,24.17,24.19,77800.0,19.7673,19.7836,19.7591,19.7754,77800.0
2010-10-28 12:20:00,24.19,24.19,24.16,24.16,109600.0,19.7754,19.7754,19.7509,19.7509,109600.0
2010-10-28 12:30:00,24.16,24.17,24.15,24.16,337500.0,19.7509,19.7591,19.7427,19.7509,337500.0
2010-10-28 12:40:00,24.16,24.19,24.16,24.17,134100.0,19.7509,19.7754,19.7509,19.7591,134100.0
2010-10-28 12:50:00,24.18,24.19,24.16,24.16,71000.0,19.7673,19.7754,19.7509,19.7509,71000.0
2010-10-28 13:00:00,24.16,24.21,24.15,24.2,153000.0,19.7509,19.7918,19.7427,19.7836,153000.0
2010-10-28 13:10:00,24.21,24.29,24.2,24.26,280400.0,19.7918,19.8572,19.7836,19.8327,280400.0
2010-10-28 13:20:00,24.26,24.26,24.23,24.24,166100.0,19.8327,19.8327,19.8081,19.8163,166100.0
2010-10-28 13:30:00,24.24,24.27,24.23,24.26,111200.0,19.8163,19.8408,19.8081,19.8327,111200.0
2010-10-28 13:40:00,24.26,24.27,24.21,24.24,121000.0,19.8327,19.8408,19.7918,19.8163,121000.0
2010-10-28 13:50:00,24.23,24.27,24.23,24.26,34900.0,19.8081,19.8408,19.8081,19.8327,34900.0
2010-10-28 14:00:00,24.25,24.3,24.25,24.3,103800.0,19.8245,19.8654,19.8245,19.8654,103800.0
2010-10-28 14:10:00,24.29,24.3,24.28,24.29,69400.0,19.8572,19.8654,19.849,19.8572,69400.0
2010-10-28 14:20:00,24.28,24.31,24.27,24.3,106900.0,19.849,19.8735,19.8408,19.8654,106900.0
2010-10-28 14:30:00,24.31,24.32,24.29,24.3,142700.0,19.8735,19.8817,19.8572,19.8654,142700.0
2010-10-28 14:40:00,24.31,24.34,24.29,24.33,175000.0,19.8735,19.8981,19.8572,19.8899,175000.0
2010-10-28 14:50:00,24.33,24.34,24.32,24.32,81000.0,19.8899,19.8981,19.8817,19.8817,81000.0
2010-10-28 15:00:00,24.32,24.34,24.3,24.33,154700.0,19.8817,19.8981,19.8654,19.8899,154700.0
2010-10-28 15:10:00,24.33,24.34,24.3,24.31,239900.0,19.8899,19.8981,19.8654,19.8735,239900.0
2010-10-28 15:20:00,24.31,24.31,24.27,24.31,252200.0,19.8735,19.8735,19.8408,19.8735,252200.0
2010-10-28 15:30:00,24.3,24.37,24.3,24.36,239800.0,19.8654,19.9226,19.8654,19.9144,239800.0
2010-10-28 15:40:00,24.36,24.38,24.34,24.37,804800.0,19.9144,19.9308,19.8981,19.9226,804800.0
2010-10-28 15:50:00,24.37,24.38,24.31,24.31,786300.0,19.9226,19.9308,19.8735,19.8735,786300.0
2010-10-29 09:30:00,24.35,24.41,24.34,24.4,397700.0,19.9062,19.9553,19.8981,19.9471,397700.0
2010-10-29 09:40:00,24.4,24.45,24.39,24.42,624100.0,19.9471,19.988,19.9389,19.9635,624100.0
2010-10-29 09:50:00,24.42,24.42,24.35,24.36,272100.0,19.9635,19.9635,19.9062,19.9144,272100.0
2010-10-29 10:00:00,24.36,24.44,24.34,24.43,191800.0,19.9144,19.9798,19.8981,19.9716,191800.0
2010-10-29 10:10:00,24.44,24.45,24.41,24.43,517300.0,19.9798,19.988,19.9553,19.9716,517300.0
2010-10-29 10:20:00,24.44,24.45,24.41,24.41,71300.0,19.9798,19.988,19.9553,19.9553,71300.0
2010-10-29 10:30:00,24.41,24.41,24.37,24.38,106100.0,19.9553,19.9553,19.9226,19.9308,106100.0
2010-10-29 10:40:00,24.38,24.39,24.33,24.35,90500.0,19.9308,19.9389,19.8899,19.9062,90500.0
2010-10-29 10:50:00,24.34,24.37,24.34,24.37,136600.0,19.8981,19.9226,19.8981,19.9226,136600.0
2010-10-29 11:00:00,24.37,24.4,24.36,24.4,60000.0,19.9226,19.9471,19.9144,19.9471,60000.0
2010-10-29 11:10:00,24.39,24.4,24.38,24.4,96100.0,19.9389,19.9471,19.9308,19.9471,96100.0
2010-10-29 11:20:00,24.39,24.4,24.37,24.38,36600.0,19.9389,19.9471,19.9226,19.9308,36600.0
2010-10-29 11:30:00,24.38,24.38,24.32,24.37,774400.0,19.9308,19.9308,19.8817,19.9226,774400.0
2010-10-29 11:40:00,24.35,24.37,24.32,24.34,350900.0,19.9062,19.9226,19.8817,19.8981,350900.0
2010-10-29 11:50:00,24.34,24.36,24.32,24.36,73400.0,19.8981,19.9144,19.8817,19.9144,73400.0
2010-10-29 12:00:00,24.36,24.38,24.35,24.37,164300.0,19.9144,19.9308,19.9062,19.9226,164300.0
2010-10-29 12:10:00,24.37,24.42,24.37,24.41,139100.0,19.9226,19.9635,19.9226,19.9553,139100.0
2010-10-29 12:20:00,24.41,24.42,24.4,24.41,89500.0,19.9553,19.9635,19.9471,19.9553,89500.0
2010-10-29 12:30:00,24.41,24.44,24.41,24.43,49500.0,19.9553,19.9798,19.9553,19.9716,49500.0
2010-10-29 12:40:00,24.42,24.43,24.41,24.42,26600.0,19.9635,19.9716,19.9553,19.9635,26600.0
2010-10-29 12:50:00,24.42,24.43,24.41,24.43,14000.0,19.9635,19.9716,19.9553,19.9716,14000.0
2010-10-29 13:00:00,24.42,24.42,24.4,24.4,59700.0,19.9635,19.9635,19.9471,19.9471,59700.0
2010-10-29 13:10:00,24.41,24.41,24.38,24.4,48500.0,19.9553,19.9553,19.9308,19.9471,48500.0
2010-10-29 13:20:00,24.4,24.43,24.4,24.43,56600.0,19.9471,19.9716,19.9471,19.9716,56600.0
2010-10-29 13:30:00,24.42,24.43,24.41,24.42,55900.0,19.9635,19.9716,19.9553,19.9635,55900.0
2010-10-29 13:40:00,24.41,24.43,24.4,24.42,144800.0,19.9553,19.9716,19.9471,19.9635,144800.0
2010-10-29 13:50:00,24.43,24.45,24.42,24.45,159300.0,19.9716,19.988,19.9635,19.988,159300.0
2010-10-29 14:00:00,24.44,24.44,24.43,24.44,44600.0,19.9798,19.9798,19.9716,19.9798,44600.0
2010-10-29 14:10:00,24.43,24.44,24.41,24.42,57300.0,19.9716,19.9798,19.9553,19.9635,57300.0
2010-10-29 14:20:00,24.43,24.45,24.41,24.41,241400.0,19.9716,19.988,19.9553,19.9553,241400.0
2010-10-29 14:30:00,24.42,24.42,24.39,24.4,153500.0,19.9635,19.9635,19.9389,19.9471,153500.0
2010-10-29 14:40:00,24.39,24.4,24.38,24.38,128500.0,19.9389,19.9471,19.9308,19.9308,128500.0
2010-10-29 14:50:00,24.39,24.39,24.35,24.35,160800.0,19.9389,19.9389,19.9062,19.9062,160800.0
2010-10-29 15:00:00,24.36,24.38,24.36,24.36,368700.0,19.9144,19.9308,19.9144,19.9144,368700.0
2010-10-29 15:10:00,24.36,24.37,24.35,24.36,85800.0,19.9144,19.9226,19.9062,19.9144,85800.0
2010-10-29 15:20:00,24.35,24.39,24.34,24.38,467700.0,19.9062,19.9389,19.8981,19.9308,467700.0
2010-10-29 15:30:00,24.38,24.41,24.37,24.41,172300.0,19.9308,19.9553,19.9226,19.9553,172300.0
2010-10-29 15:40:00,24.41,24.41,24.36,24.36,404200.0,19.9553,19.9553,19.9144,19.9144,404200.0
2010-10-29 15:50:00,24.36,24.37,24.33,24.33,1043200.0,19.9144,19.9226,19.8899,19.8899,1043200.0
2010-11-01 09:30:00,24.47,24.5,24.45,24.49,259300.0,20.0043,20.0289,19.988,20.0207,259300.0
2010-11-01 09:40:00,24.49,24.56,24.49,24.56,257800.0,20.0207,20.0779,20.0207,20.0779,257800.0
2010-11-01 09:50:00,24.55,24.58,24.52,24.53,97600.0,20.0697,20.0943,20.0452,20.0534,97600.0
2010-11-01 10:00:00,24.54,24.62,24.54,24.56,538000.0,20.0616,20.127,20.0616,20.0779,538000.0
2010-11-01 10:10:00,24.56,24.59,24.55,24.57,94500.0,20.0779,20.1024,20.0697,20.0861,94500.0
2010-11-01 10:20:00,24.58,24.58,24.55,24.57,93200.0,20.0943,20.0943,20.0697,20.0861,93200.0
2010-11-01 10:30:00,24.57,24.58,24.52,24.53,78400.0,20.0861,20.0943,20.0452,20.0534,78400.0
2010-11-01 10:40:00,24.53,24.55,24.52,24.55,75400.0,20.0534,20.0697,20.0452,20.0697,75400.0
2010-11-01 10:50:00,24.55,24.55,24.49,24.5,228300.0,20.0697,20.0697,20.0207,20.0289,228300.0
2010-11-01 11:00:00,24.5,24.5,24.42,24.44,292000.0,20.0289,20.0289,19.9635,19.9798,292000.0
2010-11-01 11:10:00,24.45,24.46,24.38,24.41,277000.0,19.988,19.9962,19.9308,19.9553,277000.0
2010-11-01 11:20:00,24.41,24.42,24.36,24.39,142500.0,19.9553,19.9635,19.9144,19.9389,142500.0
2010-11-01 11:30:00,24.38,24.38,24.33,24.36,272800.0,19.9308,19.9308,19.8899,19.9144,272800.0
2010-11-01 11:40:00,24.36,24.39,24.35,24.39,471200.0,19.9144,19.9389,19.9062,19.9389,471200.0
2010-11-01 11:50:00,24.39,24.41,24.38,24.4,102800.0,19.9389,19.9553,19.9308,19.9471,102800.0
2010-11-01 12:00:00,24.41,24.42,24.39,24.4,152800.0,19.9553,19.9635,19.9389,19.9471,152800.0
2010-11-01 12:10:00,24.4,24.43,24.39,24.42,93200.0,19.9471,19.9716,19.9389,19.9635,93200.0
2010-11-01 12:20:00,24.42,24.45,24.42,24.44,63500.0,19.9635,19.988,19.9635,19.9798,63500.0
2010-11-01 12:30:00,24.44,24.45,24.42,24.43,92800.0,19.9798,19.988,19.9635,19.9716,92800.0
2010-11-01 12:40:00,24.44,24.44,24.41,24.41,111400.0,19.9798,19.9798,19.9553,19.9553,111400.0
2010-11-01 12:50:00,24.41,24.42,24.39,24.41,135500.0,19.9553,19.9635,19.9389,19.9553,135500.0
2010-11-01 13:00:00,24.41,24.44,24.38,24.42,557800.0,19.9553,19.9798,19.9308,19.9635,557800.0
2010-11-01 13:10:00,24.42,24.43,24.41,24.43,58800.0,19.9635,19.9716,19.9553,19.9716,58800.0
2010-11-01 13:20:00,24.43,24.43,24.39,24.41,125800.0,19.9716,19.9716,19.9389,19.9553,125800.0
2010-11-01 13:30:00,24.42,24.44,24.41,24.44,120600.0,19.9635,19.9798,19.9553,19.9798,120600.0
2010-11-01 13:40:00,24.44,24.46,24.43,24.45,103800.0,19.9798,19.9962,19.9716,19.988,103800.0
2010-11-01 13:50:00,24.45,24.46,24.43,24.43,54000.0,19.988,19.9962,19.9716,19.9716,54000.0
2010-11-01 14:00:00,24.43,24.44,24.41,24.42,60000.0,19.9716,19.9798,19.9553,19.9635,60000.0
2010-11-01 14:10:00,24.42,24.43,24.41,24.42,81600.0,19.9635,19.9716,19.9553,19.9635,81600.0
2010-11-01 14:20:00,24.42,24.44,24.41,24.42,73000.0,19.9635,19.9798,19.9553,19.9635,73000.0
2010-11-01 14:30:00,24.41,24.43,24.37,24.38,184300.0,19.9553,19.9716,19.9226,19.9308,184300.0
2010-11-01 14:40:00,24.38,24.38,24.35,24.36,93500.0,19.9308,19.9308,19.9062,19.9144,93500.0
2010-11-01 14:50:00,24.35,24.39,24.35,24.38,178000.0,19.9062,19.9389,19.9062,19.9308,178000.0
2010-11-01 15:00:00,24.39,24.39,24.28,24.3,330500.0,19.9389,19.9389,19.849,19.8654,330500.0
2010-11-01 15:10:00,24.3,24.31,24.26,24.29,494800.0,19.8654,19.8735,19.8327,19.8572,494800.0
2010-11-01 15:20:00,24.3,24.36,24.28,24.34,181000.0,19.8654,19.9144,19.849,19.8981,181000.0
2010-11-01 15:30:00,24.34,24.37,24.33,24.34,189300.0,19.8981,19.9226,19.8899,19.8981,189300.0
2010-11-01 15:40:00,24.33,24.37,24.33,24.36,448500.0,19.8899,19.9226,19.8899,19.9144,448500.0
2010-11-01 15:50:00,24.37,24.39,24.35,24.38,1000900.0,19.9226,19.9389,19.9062,19.9308,1000900.0
2010-11-02 09:30:00,24.59,24.64,24.58,24.6,470700.0,20.1024,20.1433,20.0943,20.1106,470700.0
2010-11-02 09:40:00,24.6,24.64,24.59,24.61,229700.0,20.1106,20.1433,20.1024,20.1188,229700.0
2010-11-02 09:50:00,24.61,24.66,24.59,24.61,213900.0,20.1188,20.1597,20.1024,20.1188,213900.0
2010-11-02 10:00:00,24.6,24.62,24.59,24.6,279300.0,20.1106,20.127,20.1024,20.1106,279300.0
2010-11-02 10:10:00,24.6,24.61,24.56,24.58,173200.0,20.1106,20.1188,20.0779,20.0943,173200.0
2010-11-02 10:20:00,24.58,24.6,24.57,24.58,75400.0,20.0943,20.1106,20.0861,20.0943,75400.0
2010-11-02 10:30:00,24.59,24.59,24.54,24.57,442300.0,20.1024,20.1024,20.0616,20.0861,442300.0
2010-11-02 10:40:00,24.57,24.59,24.57,24.59,81200.0,20.0861,20.1024,20.0861,20.1024,81200.0
2010-11-02 10:50:00,24.59,24.6,24.57,24.58,138400.0,20.1024,20.1106,20.0861,20.0943,138400.0
2010-11-02 11:00:00,24.58,24.61,24.57,24.6,159600.0,20.0943,20.1188,20.0861,20.1106,159600.0
2010-11-02 11:10:00,24.61,24.61,24.59,24.6,56200.0,20.1188,20.1188,20.1024,20.1106,56200.0
2010-11-02 11:20:00,24.6,24.61,24.58,24.58,32100.0,20.1106,20.1188,20.0943,20.0943,32100.0
2010-11-02 11:30:00,24.58,24.6,24.58,24.59,40300.0,20.0943,20.1106,20.0943,20.1024,40300.0
2010-11-02 11:40:00,24.59,24.59,24.56,24.57,89200.0,20.1024,20.1024,20.0779,20.0861,89200.0
2010-11-02 11:50:00,24.57,24.59,24.57,24.58,29900.0,20.0861,20.1024,20.0861,20.0943,29900.0
2010-11-02 12:00:00,24.58,24.6,24.58,24.6,92900.0,20.0943,20.1106,20.0943,20.1106,92900.0
2010-11-02 12:10:00,24.59,24.6,24.58,24.6,99500.0,20.1024,20.1106,20.0943,20.1106,99500.0
2010-11-02 12:20:00,24.6,24.61,24.57,24.58,35500.0,20.1106,20.1188,20.0861,20.0943,35500.0
2010-11-02 12:30:00,24.58,24.6,24.57,24.6,34400.0,20.0943,20.1106,20.0861,20.1106,34400.0
2010-11-02 12:40:00,24.59,24.63,24.59,24.62,94100.0,20.1024,20.1352,20.1024,20.127,94100.0
2010-11-02 12:50:00,24.63,24.63,24.61,24.62,37500.0,20.1352,20.1352,20.1188,20.127,37500.0
2010-11-02 13:00:00,24.62,24.64,24.62,24.64,71900.0,20.127,20.1433,20.127,20.1433,71900.0
2010-11-02 13:10:00,24.64,24.64,24.61,24.62,32300.0,20.1433,20.1433,20.1188,20.127,32300.0
2010-11-02 13:20:00,24.61,24.63,24.61,24.63,60600.0,20.1188,20.1352,20.1188,20.1352,60600.0
2010-11-02 13:30:00,24.63,24.64,24.62,24.63,46000.0,20.1352,20.1433,20.127,20.1352,46000.0
2010-11-02 13:40:00,24.63,24.67,24.62,24.65,148900.0,20.1352,20.1679,20.127,20.1515,148900.0
2010-11-02 13:50:00,24.65,24.67,24.65,24.66,42300.0,20.1515,20.1679,20.1515,20.1597,42300.0
2010-11-02 14:00:00,24.65,24.67,24.64,24.65,66300.0,20.1515,20.1679,20.1433,20.1515,66300.0
2010-11-02 14:10:00,24.65,24.65,24.62,24.62,221300.0,20.1515,20.1515,20.127,20.127,221300.0
2010-11-02 14:20:00,24.61,24.63,24.61,24.63,163300.0,20.1188,20.1352,20.1188,20.1352,163300.0
2010-11-02 14:30:00,24.63,24.64,24.61,24.61,151700.0,20.1352,20.1433,20.1188,20.1188,151700.0
2010-11-02 14:40:00,24.61,24.62,24.59,24.6,218500.0,20.1188,20.127,20.1024,20.1106,218500.0
2010-11-02 14:50:00,24.6,24.63,24.6,24.63,119000.0,20.1106,20.1352,20.1106,20.1352,119000.0
2010-11-02 15:00:00,24.63,24.64,24.62,24.63,157700.0,20.1352,20.1433,20.127,20.1352,157700.0
2010-11-02 15:10:00,24.63,24.64,24.62,24.64,129600.0,20.1352,20.1433,20.127,20.1433,129600.0
2010-11-02 15:20:00,24.64,24.64,24.62,24.64,92700.0,20.1433,20.1433,20.127,20.1433,92700.0
2010-11-02 15:30:00,24.63,24.64,24.61,24.61,376100.0,20.1352,20.1433,20.1188,20.1188,376100.0
2010-11-02 15:40:00,24.61,24.62,24.59,24.6,678600.0,20.1188,20.127,20.1024,20.1106,678600.0
2010-11-02 15:50:00,24.61,24.63,24.6,24.62,1398800.0,20.1188,20.1352,20.1106,20.127,1398800.0
2010-11-03 09:30:00,24.65,24.7,24.65,24.66,218000.0,20.1515,20.1924,20.1515,20.1597,218000.0
2010-11-03 09:40:00,24.66,24.68,24.63,24.66,1116300.0,20.1597,20.176,20.1352,20.1597,1116300.0
2010-11-03 09:50:00,24.67,24.67,24.65,24.65,176000.0,20.1679,20.1679,20.1515,20.1515,176000.0
2010-11-03 10:00:00,24.66,24.68,24.65,24.67,674300.0,20.1597,20.176,20.1515,20.1679,674300.0
2010-11-03 10:10:00,24.67,24.69,24.66,24.66,233100.0,20.1679,20.1842,20.1597,20.1597,233100.0
2010-11-03 10:20:00,24.66,24.67,24.65,24.65,536000.0,20.1597,20.1679,20.1515,20.1515,536000.0
2010-11-03 10:30:00,24.65,24.66,24.64,24.65,74900.0,20.1515,20.1597,20.1433,20.1515,74900.0
2010-11-03 10:40:00,24.64,24.64,24.6,24.61,115600.0,20.1433,20.1433,20.1106,20.1188,115600.0
2010-11-03 10:50:00,24.61,24.62,24.6,24.6,42200.0,20.1188,20.127,20.1106,20.1106,42200.0
2010-11-03 11:00:00,24.6,24.63,24.6,24.61,310500.0,20.1106,20.1352,20.1106,20.1188,310500.0
2010-11-03 11:10:00,24.6,24.6,24.55,24.57,712400.0,20.1106,20.1106,20.0697,20.0861,712400.0
2010-11-03 11:20:00,24.56,24.58,24.54,24.56,134100.0,20.0779,20.0943,20.0616,20.0779,134100.0
2010-11-03 11:30:00,24.55,24.59,24.55,24.59,71200.0,20.0697,20.1024,20.0697,20.1024,71200.0
2010-11-03 11:40:00,24.59,24.6,24.57,24.58,330800.0,20.1024,20.1106,20.0861,20.0943,330800.0
2010-11-03 11:50:00,24.58,24.59,24.57,24.58,39500.0,20.0943,20.1024,20.0861,20.0943,39500.0
2010-11-03 12:00:00,24.58,24.58,24.54,24.56,187800.0,20.0943,20.0943,20.0616,20.0779,187800.0
2010-11-03 12:10:00,24.56,24.58,24.56,24.58,15700.0,20.0779,20.0943,20.0779,20.0943,15700.0
2010-11-03 12:20:00,24.58,24.58,24.55,24.57,47600.0,20.0943,20.0943,20.0697,20.0861,47600.0
2010-11-03 12:30:00,24.57,24.58,24.56,24.56,155000.0,20.0861,20.0943,20.0779,20.0779,155000.0
2010-11-03 12:40:00,24.57,24.58,24.55,24.57,19400.0,20.0861,20.0943,20.0697,20.0861,19400.0
2010-11-03 12:50:00,24.57,24.59,24.57,24.58,50600.0,20.0861,20.1024,20.0861,20.0943,50600.0
2010-11-03 13:00:00,24.59,24.62,24.59,24.61,47000.0,20.1024,20.127,20.1024,20.1188,47000.0
2010-11-03 13:10:00,24.6,24.62,24.6,24.6,30400.0,20.1106,20.127,20.1106,20.1106,30400.0
2010-11-03 13:20:00,24.6,24.6,24.59,24.59,53200.0,20.1106,20.1106,20.1024,20.1024,53200.0
2010-11-03 13:30:00,24.6,24.61,24.57,24.57,216700.0,20.1106,20.1188,20.0861,20.0861,216700.0
2010-11-03 13:40:00,24.57,24.59,24.57,24.59,35200.0,20.0861,20.1024,20.0861,20.1024,35200.0
2010-11-03 13:50:00,24.59,24.6,24.59,24.59,19300.0,20.1024,20.1106,20.1024,20.1024,19300.0
2010-11-03 14:00:00,24.6,24.64,24.59,24.62,455100.0,20.1106,20.1433,20.1024,20.127,455100.0
2010-11-03 14:10:00,24.62,24.67,24.52,24.65,1659600.0,20.127,20.1679,20.0452,20.1515,1659600.0
2010-11-03 14:20:00,24.66,24.72,24.49,24.52,2347300.0,20.1597,20.2087,20.0207,20.0452,2347300.0
2010-11-03 14:30:00,24.52,24.63,24.45,24.62,435200.0,20.0452,20.1352,19.988,20.127,435200.0
2010-11-03 14:40:00,24.61,24.67,24.58,24.66,1000600.0,20.1188,20.1679,20.0943,20.1597,1000600.0
2010-11-03 14:50:00,24.66,24.73,24.66,24.71,517200.0,20.1597,20.2169,20.1597,20.2006,517200.0
2010-11-03 15:00:00,24.71,24.76,24.7,24.73,504100.0,20.2006,20.2414,20.1924,20.2169,504100.0
2010-11-03 15:10:00,24.74,24.76,24.71,24.73,407600.0,20.2251,20.2414,20.2006,20.2169,407600.0
2010-11-03 15:20:00,24.73,24.73,24.69,24.71,273500.0,20.2169,20.2169,20.1842,20.2006,273500.0
2010-11-03 15:30:00,24.7,24.72,24.66,24.67,237400.0,20.1924,20.2087,20.1597,20.1679,237400.0
2010-11-03 15:40:00,24.67,24.71,24.66,24.69,340900.0,20.1679,20.2006,20.1597,20.1842,340900.0
2010-11-03 15:50:00,24.7,24.74,24.68,24.74,1110100.0,20.1924,20.2251,20.176,20.2251,1110100.0
2010-11-04 09:30:00,25.01,25.05,24.99,25.05,574600.0,20.4458,20.4785,20.4295,20.4785,574600.0
2010-11-04 09:40:00,25.05,25.07,25.02,25.04,540900.0,20.4785,20.4949,20.454,20.4703,540900.0
2010-11-04 09:50:00,25.04,25.06,25.01,25.02,305200.0,20.4703,20.4867,20.4458,20.454,305200.0
2010-11-04 10:00:00,25.02,25.03,24.95,24.97,171600.0,20.454,20.4622,20.3968,20.4131,171600.0
2010-11-04 10:10:00,24.97,25.01,24.97,25.01,180300.0,20.4131,20.4458,20.4131,20.4458,180300.0
2010-11-04 10:20:00,25.01,25.05,25.0,25.05,297000.0,20.4458,20.4785,20.4376,20.4785,297000.0
2010-11-04 10:30:00,25.05,25.06,25.03,25.04,317700.0,20.4785,20.4867,20.4622,20.4703,317700.0
2010-11-04 10:40:00,25.05,25.05,25.01,25.03,108200.0,20.4785,20.4785,20.4458,20.4622,108200.0
2010-11-04 10:50:00,25.03,25.11,25.02,25.11,213800.0,20.4622,20.5276,20.454,20.5276,213800.0
2010-11-04 11:00:00,25.11,25.14,25.1,25.11,265500.0,20.5276,20.5521,20.5194,20.5276,265500.0
2010-11-04 11:10:00,25.1,25.12,25.08,25.09,107000.0,20.5194,20.5357,20.503,20.5112,107000.0
2010-11-04 11:20:00,25.09,25.1,25.06,25.08,254200.0,20.5112,20.5194,20.4867,20.503,254200.0
2010-11-04 11:30:00,25.08,25.1,25.08,25.08,88800.0,20.503,20.5194,20.503,20.503,88800.0
2010-11-04 11:40:00,25.07,25.09,25.07,25.07,145400.0,20.4949,20.5112,20.4949,20.4949,145400.0
2010-11-04 11:50:00,25.07,25.08,25.06,25.07,119500.0,20.4949,20.503,20.4867,20.4949,119500.0
2010-11-04 12:00:00,25.06,25.07,25.04,25.07,117500.0,20.4867,20.4949,20.4703,20.4949,117500.0
2010-11-04 12:10:00,25.06,25.09,25.06,25.09,129200.0,20.4867,20.5112,20.4867,20.5112,129200.0
2010-11-04 12:20:00,25.09,25.1,25.08,25.09,191000.0,20.5112,20.5194,20.503,20.5112,191000.0
2010-11-04 12:30:00,25.08,25.11,25.08,25.1,298400.0,20.503,20.5276,20.503,20.5194,298400.0
2010-11-04 12:40:00,25.1,25.11,25.08,25.08,180400.0,20.5194,20.5276,20.503,20.503,180400.0
2010-11-04 12:50:00,25.08,25.11,25.07,25.1,81800.0,20.503,20.5276,20.4949,20.5194,81800.0
2010-11-04 13:00:00,25.1,25.13,25.09,25.12,140800.0,20.5194,20.5439,20.5112,20.5357,140800.0
2010-11-04 13:10:00,25.11,25.12,25.1,25.11,98300.0,20.5276,20.5357,20.5194,20.5276,98300.0
2010-11-04 13:20:00,25.1,25.12,25.1,25.12,56200.0,20.5194,20.5357,20.5194,20.5357,56200.0
2010-11-04 13:30:00,25.12,25.13,25.08,25.08,380700.0,20.5357,20.5439,20.503,20.503,380700.0
2010-11-04 13:40:00,25.09,25.1,25.07,25.09,140500.0,20.5112,20.5194,20.4949,20.5112,140500.0
2010-11-04 13:50:00,25.08,25.09,25.08,25.08,94600.0,20.503,20.5112,20.503,20.503,94600.0
2010-11-04 14:00:00,25.07,25.09,25.06,25.07,173600.0,20.4949,20.5112,20.4867,20.4949,173600.0
2010-11-04 14:10:00,25.07,25.1,25.06,25.1,114000.0,20.4949,20.5194,20.4867,20.5194,114000.0
2010-11-04 14:20:00,25.1,25.1,25.07,25.08,231800.0,20.5194,20.5194,20.4949,20.503,231800.0
2010-11-04 14:30:00,25.08,25.11,25.08,25.11,446800.0,20.503,20.5276,20.503,20.5276,446800.0
2010-11-04 14:40:00,25.11,25.12,25.07,25.07,1166400.0,20.5276,20.5357,20.4949,20.4949,1166400.0
2010-11-04 14:50:00,25.07,25.08,25.07,25.07,521400.0,20.4949,20.503,20.4949,20.4949,521400.0
2010-11-04 15:00:00,25.08,25.1,25.07,25.1,465600.0,20.503,20.5194,20.4949,20.5194,465600.0
2010-11-04 15:10:00,25.1,25.11,25.06,25.07,479100.0,20.5194,20.5276,20.4867,20.4949,479100.0
2010-11-04 15:20:00,25.07,25.13,25.07,25.13,447500.0,20.4949,20.5439,20.4949,20.5439,447500.0
2010-11-04 15:30:00,25.13,25.13,25.09,25.1,403300.0,20.5439,20.5439,20.5112,20.5194,403300.0
2010-11-04 15:40:00,25.1,25.11,25.06,25.07,555600.0,20.5194,20.5276,20.4867,20.4949,555600.0
2010-11-04 15:50:00,25.07,25.12,25.06,25.12,1725900.0,20.4949,20.5357,20.4867,20.5357,1725900.0
2010-11-05 09:30:00,25.12,25.13,25.08,25.12,244400.0,20.5357,20.5439,20.503,20.5357,244400.0
2010-11-05 09:40:00,25.11,25.12,25.03,25.05,468600.0,20.5276,20.5357,20.4622,20.4785,468600.0
2010-11-05 09:50:00,25.05,25.07,25.02,25.03,325300.0,20.4785,20.4949,20.454,20.4622,325300.0
2010-11-05 10:00:00,25.04,25.07,25.02,25.06,177500.0,20.4703,20.4949,20.454,20.4867,177500.0
2010-11-05 10:10:00,25.06,25.07,25.03,25.03,420600.0,20.4867,20.4949,20.4622,20.4622,420600.0
2010-11-05 10:20:00,25.03,25.06,25.03,25.05,645800.0,20.4622,20.4867,20.4622,20.4785,645800.0
2010-11-05 10:30:00,25.05,25.09,25.05,25.07,185800.0,20.4785,20.5112,20.4785,20.4949,185800.0
2010-11-05 10:40:00,25.07,25.1,25.07,25.1,163900.0,20.4949,20.5194,20.4949,20.5194,163900.0
2010-11-05 10:50:00,25.1,25.11,25.09,25.09,57200.0,20.5194,20.5276,20.5112,20.5112,57200.0
2010-11-05 11:00:00,25.09,25.09,25.06,25.08,181500.0,20.5112,20.5112,20.4867,20.503,181500.0
2010-11-05 11:10:00,25.08,25.09,25.06,25.08,100600.0,20.503,20.5112,20.4867,20.503,100600.0
2010-11-05 11:20:00,25.08,25.08,25.06,25.07,119300.0,20.503,20.503,20.4867,20.4949,119300.0
2010-11-05 11:30:00,25.07,25.09,25.05,25.06,152100.0,20.4949,20.5112,20.4785,20.4867,152100.0
2010-11-05 11:40:00,25.06,25.06,25.02,25.05,178300.0,20.4867,20.4867,20.454,20.4785,178300.0
2010-11-05 11:50:00,25.05,25.05,25.0,25.01,166600.0,20.4785,20.4785,20.4376,20.4458,166600.0
2010-11-05 12:00:00,25.0,25.02,24.99,25.02,157600.0,20.4376,20.454,20.4295,20.454,157600.0
2010-11-05 12:10:00,25.02,25.03,25.01,25.01,229300.0,20.454,20.4622,20.4458,20.4458,229300.0
2010-11-05 12:20:00,25.01,25.02,24.99,25.0,268600.0,20.4458,20.454,20.4295,20.4376,268600.0
2010-11-05 12:30:00,25.0,25.06,24.99,25.06,257300.0,20.4376,20.4867,20.4295,20.4867,257300.0
2010-11-05 12:40:00,25.05,25.07,25.05,25.05,67500.0,20.4785,20.4949,20.4785,20.4785,67500.0
2010-11-05 12:50:00,25.06,25.06,25.03,25.05,83400.0,20.4867,20.4867,20.4622,20.4785,83400.0
2010-11-05 13:00:00,25.05,25.09,25.05,25.08,259600.0,20.4785,20.5112,20.4785,20.503,259600.0
2010-11-05 13:10:00,25.08,25.09,25.08,25.09,66600.0,20.503,20.5112,20.503,20.5112,66600.0
2010-11-05 13:20:00,25.08,25.09,25.08,25.09,25400.0,20.503,20.5112,20.503,20.5112,25400.0
2010-11-05 13:30:00,25.08,25.09,25.06,25.07,42300.0,20.503,20.5112,20.4867,20.4949,42300.0
2010-11-05 13:40:00,25.06,25.07,25.06,25.07,31000.0,20.4867,20.4949,20.4867,20.4949,31000.0
2010-11-05 13:50:00,25.06,25.07,25.06,25.06,18900.0,20.4867,20.4949,20.4867,20.4867,18900.0
2010-11-05 14:00:00,25.07,25.08,25.04,25.06,178800.0,20.4949,20.503,20.4703,20.4867,178800.0
2010-11-05 14:10:00,25.05,25.05,25.0,25.0,148000.0,20.4785,20.4785,20.4376,20.4376,148000.0
2010-11-05 14:20:00,25.0,25.02,24.99,25.0,216500.0,20.4376,20.454,20.4295,20.4376,216500.0
2010-11-05 14:30:00,25.0,25.04,25.0,25.03,295300.0,20.4376,20.4703,20.4376,20.4622,295300.0
2010-11-05 14:40:00,25.02,25.05,25.02,25.04,131300.0,20.454,20.4785,20.454,20.4703,131300.0
2010-11-05 14:50:00,25.04,25.05,25.03,25.03,55000.0,20.4703,20.4785,20.4622,20.4622,55000.0
2010-11-05 15:00:00,25.03,25.05,25.03,25.04,366400.0,20.4622,20.4785,20.4622,20.4703,366400.0
2010-11-05 15:10:00,25.04,25.05,25.01,25.04,253000.0,20.4703,20.4785,20.4458,20.4703,253000.0
2010-11-05 15:20:00,25.03,25.05,25.02,25.05,242700.0,20.4622,20.4785,20.454,20.4785,242700.0
2010-11-05 15:30:00,25.05,25.06,25.02,25.02,267200.0,20.4785,20.4867,20.454,20.454,267200.0
2010-11-05 15:40:00,25.02,25.08,25.01,25.07,384100.0,20.454,20.503,20.4458,20.4949,384100.0
2010-11-05 15:50:00,25.08,25.11,25.07,25.1,1027200.0,20.503,20.5276,20.4949,20.5194,1027200.0
2010-11-08 09:30:00,25.05,25.09,25.02,25.07,123700.0,20.4785,20.5112,20.454,20.4949,123700.0
2010-11-08 09:40:00,25.09,25.1,25.03,25.03,474700.0,20.5112,20.5194,20.4622,20.4622,474700.0
2010-11-08 09:50:00,25.03,25.04,25.0,25.04,425400.0,20.4622,20.4703,20.4376,20.4703,425400.0
2010-11-08 10:00:00,25.04,25.1,25.02,25.08,199800.0,20.4703,20.5194,20.454,20.503,199800.0
2010-11-08 10:10:00,25.08,25.14,25.07,25.13,204600.0,20.503,20.5521,20.4949,20.5439,204600.0
2010-11-08 10:20:00,25.12,25.14,25.11,25.12,136600.0,20.5357,20.5521,20.5276,20.5357,136600.0
2010-11-08 10:30:00,25.13,25.13,25.1,25.11,88500.0,20.5439,20.5439,20.5194,20.5276,88500.0
2010-11-08 10:40:00,25.11,25.15,25.1,25.14,68900.0,20.5276,20.5603,20.5194,20.5521,68900.0
2010-11-08 10:50:00,25.14,25.15,25.1,25.11,88800.0,20.5521,20.5603,20.5194,20.5276,88800.0
2010-11-08 11:00:00,25.11,25.11,25.07,25.1,252400.0,20.5276,20.5276,20.4949,20.5194,252400.0
2010-11-08 11:10:00,25.09,25.11,25.08,25.09,106700.0,20.5112,20.5276,20.503,20.5112,106700.0
2010-11-08 11:20:00,25.09,25.12,25.09,25.11,52600.0,20.5112,20.5357,20.5112,20.5276,52600.0
2010-11-08 11:30:00,25.11,25.13,25.11,25.12,36000.0,20.5276,20.5439,20.5276,20.5357,36000.0
2010-11-08 11:40:00,25.12,25.13,25.1,25.11,42000.0,20.5357,20.5439,20.5194,20.5276,42000.0
2010-11-08 11:50:00,25.11,25.13,25.11,25.12,45200.0,20.5276,20.5439,20.5276,20.5357,45200.0
2010-11-08 12:00:00,25.13,25.13,25.11,25.12,55600.0,20.5439,20.5439,20.5276,20.5357,55600.0
2010-11-08 12:10:00,25.11,25.13,25.1,25.13,61500.0,20.5276,20.5439,20.5194,20.5439,61500.0
2010-11-08 12:20:00,25.12,25.15,25.11,25.14,180000.0,20.5357,20.5603,20.5276,20.5521,180000.0
2010-11-08 12:30:00,25.13,25.14,25.12,25.13,79300.0,20.5439,20.5521,20.5357,20.5439,79300.0
2010-11-08 12:40:00,25.14,25.14,25.12,25.14,31100.0,20.5521,20.5521,20.5357,20.5521,31100.0
2010-11-08 12:50:00,25.13,25.14,25.12,25.14,74600.0,20.5439,20.5521,20.5357,20.5521,74600.0
2010-11-08 13:00:00,25.13,25.15,25.13,25.13,49200.0,20.5439,20.5603,20.5439,20.5439,49200.0
2010-11-08 13:10:00,25.14,25.15,25.12,25.13,69000.0,20.5521,20.5603,20.5357,20.5439,69000.0
2010-11-08 13:20:00,25.14,25.15,25.13,25.13,184200.0,20.5521,20.5603,20.5439,20.5439,184200.0
2010-11-08 13:30:00,25.14,25.14,25.11,25.12,57200.0,20.5521,20.5521,20.5276,20.5357,57200.0
2010-11-08 13:40:00,25.12,25.12,25.1,25.11,47600.0,20.5357,20.5357,20.5194,20.5276,47600.0
2010-11-08 13:50:00,25.12,25.13,25.11,25.12,21800.0,20.5357,20.5439,20.5276,20.5357,21800.0
2010-11-08 14:00:00,25.11,25.15,25.11,25.14,81500.0,20.5276,20.5603,20.5276,20.5521,81500.0
2010-11-08 14:10:00,25.14,25.15,25.12,25.15,42600.0,20.5521,20.5603,20.5357,20.5603,42600.0
2010-11-08 14:20:00,25.15,25.15,25.14,25.14,133400.0,20.5603,20.5603,20.5521,20.5521,133400.0
2010-11-08 14:30:00,25.13,25.13,25.1,25.1,341300.0,20.5439,20.5439,20.5194,20.5194,341300.0
2010-11-08 14:40:00,25.11,25.12,25.1,25.1,35000.0,20.5276,20.5357,20.5194,20.5194,35000.0
2010-11-08 14:50:00,25.1,25.12,25.09,25.1,30300.0,20.5194,20.5357,20.5112,20.5194,30300.0
2010-11-08 15:00:00,25.1,25.11,25.09,25.1,59500.0,20.5194,20.5276,20.5112,20.5194,59500.0
2010-11-08 15:10:00,25.09,25.11,25.08,25.1,63700.0,20.5112,20.5276,20.503,20.5194,63700.0
2010-11-08 15:20:00,25.11,25.13,25.1,25.11,77900.0,20.5276,20.5439,20.5194,20.5276,77900.0
2010-11-08 15:30:00,25.12,25.14,25.11,25.13,446500.0,20.5357,20.5521,20.5276,20.5439,446500.0
2010-11-08 15:40:00,25.12,25.15,25.1,25.1,333900.0,20.5357,20.5603,20.5194,20.5194,333900.0
2010-11-08 15:50:00,25.1,25.12,25.07,25.12,892600.0,20.5194,20.5357,20.4949,20.5357,892600.0
2010-11-09 09:30:00,25.2,25.21,25.13,25.14,461300.0,20.6011,20.6093,20.5439,20.5521,461300.0
2010-11-09 09:40:00,25.13,25.18,25.12,25.16,1291600.0,20.5439,20.5848,20.5357,20.5684,1291600.0
2010-11-09 09:50:00,25.16,25.17,25.14,25.17,323700.0,20.5684,20.5766,20.5521,20.5766,323700.0
2010-11-09 10:00:00,25.18,25.22,25.16,25.2,293500.0,20.5848,20.6175,20.5684,20.6011,293500.0
2010-11-09 10:10:00,25.2,25.25,25.2,25.23,200100.0,20.6011,20.642,20.6011,20.6257,200100.0
2010-11-09 10:20:00,25.23,25.28,25.23,25.25,260600.0,20.6257,20.6665,20.6257,20.642,260600.0
2010-11-09 10:30:00,25.25,25.25,25.21,25.24,115300.0,20.642,20.642,20.6093,20.6338,115300.0
2010-11-09 10:40:00,25.23,25.24,25.21,25.23,130700.0,20.6257,20.6338,20.6093,20.6257,130700.0
2010-11-09 10:50:00,25.22,25.23,25.21,25.23,47000.0,20.6175,20.6257,20.6093,20.6257,47000.0
2010-11-09 11:00:00,25.22,25.23,25.17,25.17,183100.0,20.6175,20.6257,20.5766,20.5766,183100.0
2010-11-09 11:10:00,25.17,25.19,25.16,25.18,130000.0,20.5766,20.593,20.5684,20.5848,130000.0
2010-11-09 11:20:00,25.18,25.2,25.15,25.17,170000.0,20.5848,20.6011,20.5603,20.5766,170000.0
2010-11-09 11:30:00,25.17,25.19,25.16,25.19,31000.0,20.5766,20.593,20.5684,20.593,31000.0
2010-11-09 11:40:00,25.18,25.2,25.18,25.19,564100.0,20.5848,20.6011,20.5848,20.593,564100.0
2010-11-09 11:50:00,25.18,25.18,25.11,25.11,345500.0,20.5848,20.5848,20.5276,20.5276,345500.0
2010-11-09 12:00:00,25.11,25.14,25.1,25.13,43300.0,20.5276,20.5521,20.5194,20.5439,43300.0
2010-11-09 12:10:00,25.13,25.16,25.13,25.15,48600.0,20.5439,20.5684,20.5439,20.5603,48600.0
2010-11-09 12:20:00,25.15,25.16,25.13,25.16,91000.0,20.5603,20.5684,20.5439,20.5684,91000.0
2010-11-09 12:30:00,25.17,25.17,25.14,25.14,55400.0,20.5766,20.5766,20.5521,20.5521,55400.0
2010-11-09 12:40:00,25.15,25.16,25.14,25.14,103600.0,20.5603,20.5684,20.5521,20.5521,103600.0
2010-11-09 12:50:00,25.14,25.15,25.13,25.15,25800.0,20.5521,20.5603,20.5439,20.5603,25800.0
2010-11-09 13:00:00,25.15,25.19,25.15,25.19,24500.0,20.5603,20.593,20.5603,20.593,24500.0
2010-11-09 13:10:00,25.19,25.19,25.16,25.16,34900.0,20.593,20.593,20.5684,20.5684,34900.0
2010-11-09 13:20:00,25.17,25.17,25.13,25.13,123100.0,20.5766,20.5766,20.5439,20.5439,123100.0
2010-11-09 13:30:00,25.12,25.15,25.09,25.09,129400.0,20.5357,20.5603,20.5112,20.5112,129400.0
2010-11-09 13:40:00,25.08,25.09,25.04,25.07,133300.0,20.503,20.5112,20.4703,20.4949,133300.0
2010-11-09 13:50:00,25.07,25.1,25.07,25.08,64400.0,20.4949,20.5194,20.4949,20.503,64400.0
2010-11-09 14:00:00,25.09,25.11,25.08,25.11,57100.0,20.5112,20.5276,20.503,20.5276,57100.0
2010-11-09 14:10:00,25.1,25.14,25.09,25.1,80500.0,20.5194,20.5521,20.5112,20.5194,80500.0
2010-11-09 14:20:00,25.11,25.11,25.09,25.1,152600.0,20.5276,20.5276,20.5112,20.5194,152600.0
2010-11-09 14:30:00,25.1,25.14,25.1,25.12,179500.0,20.5194,20.5521,20.5194,20.5357,179500.0
2010-11-09 14:40:00,25.13,25.15,25.12,25.14,258000.0,20.5439,20.5603,20.5357,20.5521,258000.0
2010-11-09 14:50:00,25.14,25.14,25.1,25.11,188900.0,20.5521,20.5521,20.5194,20.5276,188900.0
2010-11-09 15:00:00,25.11,25.12,25.07,25.08,165600.0,20.5276,20.5357,20.4949,20.503,165600.0
2010-11-09 15:10:00,25.08,25.09,25.05,25.08,145600.0,20.503,20.5112,20.4785,20.503,145600.0
2010-11-09 15:20:00,25.08,25.09,25.05,25.06,285200.0,20.503,20.5112,20.4785,20.4867,285200.0
2010-11-09 15:30:00,25.06,25.09,25.02,25.03,174200.0,20.4867,20.5112,20.454,20.4622,174200.0
2010-11-09 15:40:00,25.03,25.05,24.93,24.93,604600.0,20.4622,20.4785,20.3804,20.3804,604600.0
2010-11-09 15:50:00,24.94,25.04,24.94,25.03,1236500.0,20.3886,20.4703,20.3886,20.4622,1236500.0
2010-11-10 09:30:00,25.08,25.09,24.94,24.97,137900.0,20.503,20.5112,20.3886,20.4131,137900.0
2010-11-10 09:40:00,24.97,24.97,24.9,24.9,166600.0,20.4131,20.4131,20.3559,20.3559,166600.0
2010-11-10 09:50:00,24.9,24.91,24.86,24.9,247900.0,20.3559,20.3641,20.3232,20.3559,247900.0
2010-11-10 10:00:00,24.9,24.92,24.85,24.87,142300.0,20.3559,20.3722,20.315,20.3314,142300.0
2010-11-10 10:10:00,24.86,24.89,24.85,24.88,373300.0,20.3232,20.3477,20.315,20.3395,373300.0
2010-11-10 10:20:00,24.88,24.89,24.85,24.85,77300.0,20.3395,20.3477,20.315,20.315,77300.0
2010-11-10 10:30:00,24.85,24.91,24.84,24.9,145800.0,20.315,20.3641,20.3068,20.3559,145800.0
2010-11-10 10:40:00,24.9,24.92,24.87,24.87,211300.0,20.3559,20.3722,20.3314,20.3314,211300.0
2010-11-10 10:50:00,24.87,24.91,24.86,24.91,88900.0,20.3314,20.3641,20.3232,20.3641,88900.0
2010-11-10 11:00:00,24.91,24.94,24.89,24.9,671600.0,20.3641,20.3886,20.3477,20.3559,671600.0
2010-11-10 11:10:00,24.89,24.91,24.89,24.91,109700.0,20.3477,20.3641,20.3477,20.3641,109700.0
2010-11-10 11:20:00,24.91,24.96,24.9,24.96,79300.0,20.3641,20.4049,20.3559,20.4049,79300.0
2010-11-10 11:30:00,24.95,24.98,24.95,24.98,93900.0,20.3968,20.4213,20.3968,20.4213,93900.0
2010-11-10 11:40:00,24.98,25.0,24.97,24.99,35700.0,20.4213,20.4376,20.4131,20.4295,35700.0
2010-11-10 11:50:00,24.99,25.05,24.99,25.04,14400.0,20.4295,20.4785,20.4295,20.4703,14400.0
2010-11-10 12:00:00,25.04,25.06,25.02,25.02,28300.0,20.4703,20.4867,20.454,20.454,28300.0
2010-11-10 12:10:00,25.02,25.03,24.99,24.99,28900.0,20.454,20.4622,20.4295,20.4295,28900.0
2010-11-10 12:20:00,24.99,25.01,24.99,25.0,69000.0,20.4295,20.4458,20.4295,20.4376,69000.0
2010-11-10 12:30:00,25.0,25.01,24.98,24.99,71100.0,20.4376,20.4458,20.4213,20.4295,71100.0
2010-11-10 12:40:00,24.99,25.0,24.97,25.0,19000.0,20.4295,20.4376,20.4131,20.4376,19000.0
2010-11-10 12:50:00,24.99,25.01,24.98,25.0,481300.0,20.4295,20.4458,20.4213,20.4376,481300.0
2010-11-10 13:00:00,25.0,25.0,24.94,25.0,268000.0,20.4376,20.4376,20.3886,20.4376,268000.0
2010-11-10 13:10:00,25.0,25.04,24.98,25.04,310800.0,20.4376,20.4703,20.4213,20.4703,310800.0
2010-11-10 13:20:00,25.04,25.08,25.04,25.06,91200.0,20.4703,20.503,20.4703,20.4867,91200.0
2010-11-10 13:30:00,25.07,25.08,25.05,25.05,87700.0,20.4949,20.503,20.4785,20.4785,87700.0
2010-11-10 13:40:00,25.05,25.06,25.03,25.04,68500.0,20.4785,20.4867,20.4622,20.4703,68500.0
2010-11-10 13:50:00,25.04,25.05,25.02,25.04,18900.0,20.4703,20.4785,20.454,20.4703,18900.0
2010-11-10 14:00:00,25.04,25.1,25.04,25.1,351400.0,20.4703,20.5194,20.4703,20.5194,351400.0
2010-11-10 14:10:00,25.09,25.1,25.07,25.08,72500.0,20.5112,20.5194,20.4949,20.503,72500.0
2010-11-10 14:20:00,25.08,25.08,25.05,25.08,238000.0,20.503,20.503,20.4785,20.503,238000.0
2010-11-10 14:30:00,25.08,25.09,25.06,25.08,35000.0,20.503,20.5112,20.4867,20.503,35000.0
2010-11-10 14:40:00,25.07,25.08,25.06,25.06,39100.0,20.4949,20.503,20.4867,20.4867,39100.0
2010-11-10 14:50:00,25.06,25.09,25.06,25.08,52900.0,20.4867,20.5112,20.4867,20.503,52900.0
2010-11-10 15:00:00,25.08,25.09,25.04,25.05,138200.0,20.503,20.5112,20.4703,20.4785,138200.0
2010-11-10 15:10:00,25.05,25.08,25.05,25.06,370700.0,20.4785,20.503,20.4785,20.4867,370700.0
2010-11-10 15:20:00,25.06,25.09,25.05,25.07,211400.0,20.4867,20.5112,20.4785,20.4949,211400.0
2010-11-10 15:30:00,25.08,25.1,25.06,25.07,64800.0,20.503,20.5194,20.4867,20.4949,64800.0
2010-11-10 15:40:00,25.06,25.08,25.05,25.07,126900.0,20.4867,20.503,20.4785,20.4949,126900.0
2010-11-10 15:50:00,25.08,25.09,25.07,25.07,766700.0,20.503,20.5112,20.4949,20.4949,766700.0
2010-11-11 09:30:00,24.56,24.59,24.44,24.53,1569600.0,20.0779,20.1024,19.9798,20.0534,1569600.0
2010-11-11 09:40:00,24.53,24.53,24.46,24.5,1019900.0,20.0534,20.0534,19.9962,20.0289,1019900.0
2010-11-11 09:50:00,24.5,24.54,24.47,24.54,257200.0,20.0289,20.0616,20.0043,20.0616,257200.0
2010-11-11 10:00:00,24.54,24.59,24.5,24.58,457300.0,20.0616,20.1024,20.0289,20.0943,457300.0
2010-11-11 10:10:00,24.59,24.62,24.58,24.61,190300.0,20.1024,20.127,20.0943,20.1188,190300.0
2010-11-11 10:20:00,24.61,24.61,24.58,24.6,120000.0,20.1188,20.1188,20.0943,20.1106,120000.0
2010-11-11 10:30:00,24.6,24.6,24.55,24.56,123500.0,20.1106,20.1106,20.0697,20.0779,123500.0
2010-11-11 10:40:00,24.56,24.6,24.56,24.57,339200.0,20.0779,20.1106,20.0779,20.0861,339200.0
2010-11-11 10:50:00,24.58,24.63,24.56,24.62,306900.0,20.0943,20.1352,20.0779,20.127,306900.0
2010-11-11 11:00:00,24.62,24.63,24.56,24.56,218000.0,20.127,20.1352,20.0779,20.0779,218000.0
2010-11-11 11:10:00,24.57,24.6,24.56,24.59,118600.0,20.0861,20.1106,20.0779,20.1024,118600.0
2010-11-11 11:20:00,24.59,24.6,24.54,24.55,274500.0,20.1024,20.1106,20.0616,20.0697,274500.0
2010-11-11 11:30:00,24.55,24.59,24.55,24.59,244800.0,20.0697,20.1024,20.0697,20.1024,244800.0
2010-11-11 11:40:00,24.59,24.61,24.56,24.6,164000.0,20.1024,20.1188,20.0779,20.1106,164000.0
2010-11-11 11:50:00,24.6,24.62,24.6,24.6,112600.0,20.1106,20.127,20.1106,20.1106,112600.0
2010-11-11 12:00:00,24.6,24.63,24.59,24.6,129700.0,20.1106,20.1352,20.1024,20.1106,129700.0
2010-11-11 12:10:00,24.6,24.65,24.6,24.63,47500.0,20.1106,20.1515,20.1106,20.1352,47500.0
2010-11-11 12:20:00,24.63,24.64,24.62,24.63,149500.0,20.1352,20.1433,20.127,20.1352,149500.0
2010-11-11 12:30:00,24.63,24.64,24.6,24.61,131000.0,20.1352,20.1433,20.1106,20.1188,131000.0
2010-11-11 12:40:00,24.61,24.63,24.61,24.61,38900.0,20.1188,20.1352,20.1188,20.1188,38900.0
2010-11-11 12:50:00,24.61,24.62,24.6,24.6,164500.0,20.1188,20.127,20.1106,20.1106,164500.0
2010-11-11 13:00:00,24.6,24.61,24.58,24.59,216000.0,20.1106,20.1188,20.0943,20.1024,216000.0
2010-11-11 13:10:00,24.59,24.62,24.59,24.61,172100.0,20.1024,20.127,20.1024,20.1188,172100.0
2010-11-11 13:20:00,24.61,24.63,24.6,24.6,132600.0,20.1188,20.1352,20.1106,20.1106,132600.0
2010-11-11 13:30:00,24.59,24.63,24.59,24.62,119500.0,20.1024,20.1352,20.1024,20.127,119500.0
2010-11-11 13:40:00,24.63,24.67,24.63,24.65,102500.0,20.1352,20.1679,20.1352,20.1515,102500.0
2010-11-11 13:50:00,24.66,24.67,24.64,24.65,91800.0,20.1597,20.1679,20.1433,20.1515,91800.0
2010-11-11 14:00:00,24.66,24.66,24.63,24.64,104700.0,20.1597,20.1597,20.1352,20.1433,104700.0
2010-11-11 14:10:00,24.65,24.7,24.64,24.69,239100.0,20.1515,20.1924,20.1433,20.1842,239100.0
2010-11-11 14:20:00,24.69,24.7,24.67,24.68,142800.0,20.1842,20.1924,20.1679,20.176,142800.0
2010-11-11 14:30:00,24.68,24.72,24.68,24.7,174100.0,20.176,20.2087,20.176,20.1924,174100.0
2010-11-11 14:40:00,24.69,24.71,24.68,24.68,409000.0,20.1842,20.2006,20.176,20.176,409000.0
2010-11-11 14:50:00,24.68,24.68,24.65,24.66,133500.0,20.176,20.176,20.1515,20.1597,133500.0
2010-11-11 15:00:00,24.66,24.67,24.64,24.66,198500.0,20.1597,20.1679,20.1433,20.1597,198500.0
2010-11-11 15:10:00,24.66,24.68,24.66,24.67,213400.0,20.1597,20.176,20.1597,20.1679,213400.0
2010-11-11 15:20:00,24.67,24.67,24.62,24.67,389400.0,20.1679,20.1679,20.127,20.1679,389400.0
2010-11-11 15:30:00,24.66,24.67,24.62,24.64,547100.0,20.1597,20.1679,20.127,20.1433,547100.0
2010-11-11 15:40:00,24.64,24.66,24.62,24.65,424300.0,20.1433,20.1597,20.127,20.1515,424300.0
2010-11-11 15:50:00,24.65,24.69,24.63,24.68,1670300.0,20.1515,20.1842,20.1352,20.176,1670300.0
2010-11-12 09:30:00,24.56,24.62,24.54,24.55,299300.0,20.0779,20.127,20.0616,20.0697,299300.0
2010-11-12 09:40:00,24.55,24.64,24.54,24.63,269900.0,20.0697,20.1433,20.0616,20.1352,269900.0
2010-11-12 09:50:00,24.63,24.68,24.63,24.66,251100.0,20.1352,20.176,20.1352,20.1597,251100.0
2010-11-12 10:00:00,24.65,24.66,24.6,24.62,202000.0,20.1515,20.1597,20.1106,20.127,202000.0
2010-11-12 10:10:00,24.61,24.65,24.6,24.62,336800.0,20.1188,20.1515,20.1106,20.127,336800.0
2010-11-12 10:20:00,24.62,24.62,24.56,24.56,154800.0,20.127,20.127,20.0779,20.0779,154800.0
2010-11-12 10:30:00,24.56,24.57,24.5,24.53,179500.0,20.0779,20.0861,20.0289,20.0534,179500.0
2010-11-12 10:40:00,24.52,24.54,24.5,24.53,226500.0,20.0452,20.0616,20.0289,20.0534,226500.0
2010-11-12 10:50:00,24.53,24.53,24.46,24.47,197800.0,20.0534,20.0534,19.9962,20.0043,197800.0
2010-11-12 11:00:00,24.47,24.48,24.43,24.45,698000.0,20.0043,20.0125,19.9716,19.988,698000.0
2010-11-12 11:10:00,24.44,24.48,24.43,24.46,160100.0,19.9798,20.0125,19.9716,19.9962,160100.0
2010-11-12 11:20:00,24.46,24.51,24.46,24.5,42600.0,19.9962,20.037,19.9962,20.0289,42600.0
2010-11-12 11:30:00,24.49,24.5,24.46,24.48,67100.0,20.0207,20.0289,19.9962,20.0125,67100.0
2010-11-12 11:40:00,24.47,24.49,24.45,24.45,211000.0,20.0043,20.0207,19.988,19.988,211000.0
2010-11-12 11:50:00,24.45,24.46,24.39,24.43,467000.0,19.988,19.9962,19.9389,19.9716,467000.0
2010-11-12 12:00:00,24.43,24.44,24.4,24.42,90700.0,19.9716,19.9798,19.9471,19.9635,90700.0
2010-11-12 12:10:00,24.42,24.43,24.36,24.36,180300.0,19.9635,19.9716,19.9144,19.9144,180300.0
2010-11-12 12:20:00,24.36,24.36,24.26,24.26,238700.0,19.9144,19.9144,19.8327,19.8327,238700.0
2010-11-12 12:30:00,24.26,24.31,24.22,24.3,389600.0,19.8327,19.8735,19.8,19.8654,389600.0
2010-11-12 12:40:00,24.3,24.31,24.26,24.27,143300.0,19.8654,19.8735,19.8327,19.8408,143300.0
2010-11-12 12:50:00,24.27,24.29,24.24,24.27,186200.0,19.8408,19.8572,19.8163,19.8408,186200.0
2010-11-12 13:00:00,24.27,24.3,24.25,24.28,131700.0,19.8408,19.8654,19.8245,19.849,131700.0
2010-11-12 13:10:00,24.29,24.34,24.29,24.29,164800.0,19.8572,19.8981,19.8572,19.8572,164800.0
2010-11-12 13:20:00,24.3,24.34,24.28,24.33,97800.0,19.8654,19.8981,19.849,19.8899,97800.0
2010-11-12 13:30:00,24.33,24.35,24.31,24.35,78200.0,19.8899,19.9062,19.8735,19.9062,78200.0
2010-11-12 13:40:00,24.34,24.36,24.33,24.34,97900.0,19.8981,19.9144,19.8899,19.8981,97900.0
2010-11-12 13:50:00,24.34,24.34,24.29,24.29,180700.0,19.8981,19.8981,19.8572,19.8572,180700.0
2010-11-12 14:00:00,24.3,24.3,24.27,24.28,81100.0,19.8654,19.8654,19.8408,19.849,81100.0
2010-11-12 14:10:00,24.29,24.35,24.28,24.34,97000.0,19.8572,19.9062,19.849,19.8981,97000.0
2010-11-12 14:20:00,24.35,24.36,24.3,24.32,71100.0,19.9062,19.9144,19.8654,19.8817,71100.0
2010-11-12 14:30:00,24.31,24.37,24.3,24.36,168200.0,19.8735,19.9226,19.8654,19.9144,168200.0
2010-11-12 14:40:00,24.35,24.38,24.33,24.38,227500.0,19.9062,19.9308,19.8899,19.9308,227500.0
2010-11-12 14:50:00,24.39,24.41,24.37,24.39,211400.0,19.9389,19.9553,19.9226,19.9389,211400.0
2010-11-12 15:00:00,24.38,24.44,24.37,24.41,220200.0,19.9308,19.9798,19.9226,19.9553,220200.0
2010-11-12 15:10:00,24.42,24.43,24.38,24.42,308000.0,19.9635,19.9716,19.9308,19.9635,308000.0
2010-11-12 15:20:00,24.41,24.43,24.35,24.38,529100.0,19.9553,19.9716,19.9062,19.9308,529100.0
2010-11-12 15:30:00,24.38,24.4,24.35,24.37,412600.0,19.9308,19.9471,19.9062,19.9226,412600.0
2010-11-12 15:40:00,24.37,24.38,24.34,24.38,486400.0,19.9226,19.9308,19.8981,19.9308,486400.0
2010-11-12 15:50:00,24.38,24.38,24.33,24.35,1653200.0,19.9308,19.9308,19.8899,19.9062,1653200.0
2010-11-15 09:30:00,24.46,24.47,24.4,24.45,264200.0,19.9962,20.0043,19.9471,19.988,264200.0
2010-11-15 09:40:00,24.45,24.48,24.39,24.4,180000.0,19.988,20.0125,19.9389,19.9471,180000.0
2010-11-15 09:50:00,24.4,24.4,24.35,24.36,410300.0,19.9471,19.9471,19.9062,19.9144,410300.0
2010-11-15 10:00:00,24.36,24.37,24.3,24.32,213100.0,19.9144,19.9226,19.8654,19.8817,213100.0
2010-11-15 10:10:00,24.32,24.36,24.3,24.35,50200.0,19.8817,19.9144,19.8654,19.9062,50200.0
2010-11-15 10:20:00,24.35,24.39,24.34,24.37,70900.0,19.9062,19.9389,19.8981,19.9226,70900.0
2010-11-15 10:30:00,24.38,24.41,24.36,24.41,49300.0,19.9308,19.9553,19.9144,19.9553,49300.0
2010-11-15 10:40:00,24.41,24.41,24.37,24.38,95600.0,19.9553,19.9553,19.9226,19.9308,95600.0
2010-11-15 10:50:00,24.39,24.39,24.35,24.37,69000.0,19.9389,19.9389,19.9062,19.9226,69000.0
2010-11-15 11:00:00,24.37,24.39,24.32,24.33,117000.0,19.9226,19.9389,19.8817,19.8899,117000.0
2010-11-15 11:10:00,24.33,24.37,24.33,24.36,23000.0,19.8899,19.9226,19.8899,19.9144,23000.0
2010-11-15 11:20:00,24.36,24.37,24.34,24.34,51500.0,19.9144,19.9226,19.8981,19.8981,51500.0
2010-11-15 11:30:00,24.35,24.4,24.35,24.38,144800.0,19.9062,19.9471,19.9062,19.9308,144800.0
2010-11-15 11:40:00,24.39,24.45,24.38,24.43,133800.0,19.9389,19.988,19.9308,19.9716,133800.0
2010-11-15 11:50:00,24.43,24.45,24.42,24.43,174600.0,19.9716,19.988,19.9635,19.9716,174600.0
2010-11-15 12:00:00,24.43,24.45,24.41,24.42,204300.0,19.9716,19.988,19.9553,19.9635,204300.0
2010-11-15 12:10:00,24.42,24.42,24.38,24.39,117500.0,19.9635,19.9635,19.9308,19.9389,117500.0
2010-11-15 12:20:00,24.4,24.42,24.37,24.39,1227200.0,19.9471,19.9635,19.9226,19.9389,1227200.0
2010-11-15 12:30:00,24.39,24.4,24.38,24.4,412000.0,19.9389,19.9471,19.9308,19.9471,412000.0
2010-11-15 12:40:00,24.4,24.42,24.39,24.42,84900.0,19.9471,19.9635,19.9389,19.9635,84900.0
2010-11-15 12:50:00,24.41,24.44,24.41,24.43,71300.0,19.9553,19.9798,19.9553,19.9716,71300.0
2010-11-15 13:00:00,24.43,24.44,24.4,24.4,141100.0,19.9716,19.9798,19.9471,19.9471,141100.0
2010-11-15 13:10:00,24.41,24.43,24.4,24.42,107500.0,19.9553,19.9716,19.9471,19.9635,107500.0
2010-11-15 13:20:00,24.43,24.47,24.42,24.44,79300.0,19.9716,20.0043,19.9635,19.9798,79300.0
2010-11-15 13:30:00,24.45,24.46,24.43,24.44,81000.0,19.988,19.9962,19.9716,19.9798,81000.0
2010-11-15 13:40:00,24.44,24.47,24.43,24.46,149000.0,19.9798,20.0043,19.9716,19.9962,149000.0
2010-11-15 13:50:00,24.46,24.47,24.44,24.44,47000.0,19.9962,20.0043,19.9798,19.9798,47000.0
2010-11-15 14:00:00,24.44,24.45,24.42,24.42,41400.0,19.9798,19.988,19.9635,19.9635,41400.0
2010-11-15 14:10:00,24.43,24.43,24.39,24.39,76700.0,19.9716,19.9716,19.9389,19.9389,76700.0
2010-11-15 14:20:00,24.39,24.39,24.37,24.37,210900.0,19.9389,19.9389,19.9226,19.9226,210900.0
2010-11-15 14:30:00,24.38,24.38,24.35,24.37,294000.0,19.9308,19.9308,19.9062,19.9226,294000.0
2010-11-15 14:40:00,24.37,24.4,24.37,24.39,89500.0,19.9226,19.9471,19.9226,19.9389,89500.0
2010-11-15 14:50:00,24.39,24.41,24.38,24.39,78800.0,19.9389,19.9553,19.9308,19.9389,78800.0
2010-11-15 15:00:00,24.39,24.39,24.35,24.38,279900.0,19.9389,19.9389,19.9062,19.9308,279900.0
2010-11-15 15:10:00,24.38,24.39,24.3,24.32,364200.0,19.9308,19.9389,19.8654,19.8817,364200.0
2010-11-15 15:20:00,24.32,24.33,24.28,24.31,263900.0,19.8817,19.8899,19.849,19.8735,263900.0
2010-11-15 15:30:00,24.31,24.33,24.29,24.33,436500.0,19.8735,19.8899,19.8572,19.8899,436500.0
2010-11-15 15:40:00,24.33,24.34,24.29,24.29,208600.0,19.8899,19.8981,19.8572,19.8572,208600.0
2010-11-15 15:50:00,24.29,24.3,24.26,24.26,1573800.0,19.8572,19.8654,19.8327,19.8327,1573800.0
2010-11-16 09:30:00,24.1,24.14,24.06,24.11,393800.0,19.7019,19.7346,19.6692,19.71,393800.0
2010-11-16 09:40:00,24.12,24.18,24.09,24.09,113400.0,19.7182,19.7673,19.6937,19.6937,113400.0
2010-11-16 09:50:00,24.08,24.1,24.05,24.1,429700.0,19.6855,19.7019,19.661,19.7019,429700.0
2010-11-16 10:00:00,24.09,24.13,24.04,24.11,326300.0,19.6937,19.7264,19.6528,19.71,326300.0
2010-11-16 10:10:00,24.12,24.14,24.09,24.1,139800.0,19.7182,19.7346,19.6937,19.7019,139800.0
2010-11-16 10:20:00,24.1,24.1,24.03,24.06,108900.0,19.7019,19.7019,19.6446,19.6692,108900.0
2010-11-16 10:30:00,24.05,24.06,23.95,23.97,349800.0,19.661,19.6692,19.5792,19.5956,349800.0
2010-11-16 10:40:00,23.97,24.0,23.95,23.98,293000.0,19.5956,19.6201,19.5792,19.6038,293000.0
2010-11-16 10:50:00,23.98,24.0,23.94,23.97,658900.0,19.6038,19.6201,19.5711,19.5956,658900.0
2010-11-16 11:00:00,23.97,23.98,23.84,23.85,275900.0,19.5956,19.6038,19.4893,19.4975,275900.0
2010-11-16 11:10:00,23.85,23.88,23.79,23.8,627900.0,19.4975,19.522,19.4484,19.4566,627900.0
2010-11-16 11:20:00,23.8,23.86,23.79,23.86,540700.0,19.4566,19.5057,19.4484,19.5057,540700.0
2010-11-16 11:30:00,23.86,23.9,23.85,23.87,456100.0,19.5057,19.5384,19.4975,19.5138,456100.0
2010-11-16 11:40:00,23.87,23.87,23.76,23.8,471200.0,19.5138,19.5138,19.4239,19.4566,471200.0
2010-11-16 11:50:00,23.8,23.85,23.8,23.85,358200.0,19.4566,19.4975,19.4566,19.4975,358200.0
2010-11-16 12:00:00,23.85,23.89,23.85,23.88,418200.0,19.4975,19.5302,19.4975,19.522,418200.0
2010-11-16 12:10:00,23.88,23.9,23.83,23.87,719900.0,19.522,19.5384,19.4811,19.5138,719900.0
2010-11-16 12:20:00,23.86,23.88,23.83,23.86,70500.0,19.5057,19.522,19.4811,19.5057,70500.0
2010-11-16 12:30:00,23.85,23.86,23.82,23.83,643000.0,19.4975,19.5057,19.473,19.4811,643000.0
2010-11-16 12:40:00,23.83,23.84,23.8,23.8,122800.0,19.4811,19.4893,19.4566,19.4566,122800.0
2010-11-16 12:50:00,23.81,23.88,23.8,23.87,121400.0,19.4648,19.522,19.4566,19.5138,121400.0
2010-11-16 13:00:00,23.87,23.89,23.86,23.88,131100.0,19.5138,19.5302,19.5057,19.522,131100.0
2010-11-16 13:10:00,23.88,23.89,23.85,23.87,80600.0,19.522,19.5302,19.4975,19.5138,80600.0
2010-11-16 13:20:00,23.87,23.9,23.86,23.89,49800.0,19.5138,19.5384,19.5057,19.5302,49800.0
2010-11-16 13:30:00,23.89,23.92,23.88,23.92,52800.0,19.5302,19.5547,19.522,19.5547,52800.0
2010-11-16 13:40:00,23.91,23.91,23.88,23.89,117800.0,19.5465,19.5465,19.522,19.5302,117800.0
2010-11-16 13:50:00,23.9,23.94,23.89,23.93,100600.0,19.5384,19.5711,19.5302,19.5629,100600.0
2010-11-16 14:00:00,23.93,23.94,23.9,23.92,249800.0,19.5629,19.5711,19.5384,19.5547,249800.0
2010-11-16 14:10:00,23.92,23.93,23.89,23.89,389300.0,19.5547,19.5629,19.5302,19.5302,389300.0
2010-11-16 14:20:00,23.9,23.93,23.86,23.87,241300.0,19.5384,19.5629,19.5057,19.5138,241300.0
2010-11-16 14:30:00,23.86,23.88,23.83,23.83,352400.0,19.5057,19.522,19.4811,19.4811,352400.0
2010-11-16 14:40:00,23.84,23.85,23.82,23.85,740200.0,19.4893,19.4975,19.473,19.4975,740200.0
2010-11-16 14:50:00,23.85,23.89,23.83,23.87,549300.0,19.4975,19.5302,19.4811,19.5138,549300.0
2010-11-16 15:00:00,23.87,23.89,23.84,23.85,538300.0,19.5138,19.5302,19.4893,19.4975,538300.0
2010-11-16 15:10:00,23.85,23.85,23.74,23.78,847000.0,19.4975,19.4975,19.4076,19.4403,847000.0
2010-11-16 15:20:00,23.78,23.84,23.77,23.83,531700.0,19.4403,19.4893,19.4321,19.4811,531700.0
2010-11-16 15:30:00,23.82,23.84,23.78,23.8,608500.0,19.473,19.4893,19.4403,19.4566,608500.0
2010-11-16 15:40:00,23.8,23.86,23.79,23.83,1105900.0,19.4566,19.5057,19.4484,19.4811,1105900.0
2010-11-16 15:50:00,23.83,23.88,23.81,23.84,2477100.0,19.4811,19.522,19.4648,19.4893,2477100.0
2010-11-17 09:30:00,23.86,23.92,23.83,23.88,279800.0,19.5057,19.5547,19.4811,19.522,279800.0
2010-11-17 09:40:00,23.88,23.92,23.83,23.9,414100.0,19.522,19.5547,19.4811,19.5384,414100.0
2010-11-17 09:50:00,23.89,23.91,23.88,23.9,501200.0,19.5302,19.5465,19.522,19.5384,501200.0
2010-11-17 10:00:00,23.9,23.95,23.9,23.93,243500.0,19.5384,19.5792,19.5384,19.5629,243500.0
2010-11-17 10:10:00,23.92,23.96,23.9,23.94,281000.0,19.5547,19.5874,19.5384,19.5711,281000.0
2010-11-17 10:20:00,23.94,23.98,23.94,23.98,332300.0,19.5711,19.6038,19.5711,19.6038,332300.0
2010-11-17 10:30:00,23.98,24.0,23.94,23.97,169100.0,19.6038,19.6201,19.5711,19.5956,169100.0
2010-11-17 10:40:00,23.97,23.98,23.95,23.96,279900.0,19.5956,19.6038,19.5792,19.5874,279900.0
2010-11-17 10:50:00,23.97,23.98,23.92,23.94,254200.0,19.5956,19.6038,19.5547,19.5711,254200.0
2010-11-17 11:00:00,23.93,23.95,23.9,23.92,305900.0,19.5629,19.5792,19.5384,19.5547,305900.0
2010-11-17 11:10:00,23.93,23.97,23.92,23.96,291600.0,19.5629,19.5956,19.5547,19.5874,291600.0
2010-11-17 11:20:00,23.96,23.97,23.94,23.96,940700.0,19.5874,19.5956,19.5711,19.5874,940700.0
2010-11-17 11:30:00,23.95,23.96,23.92,23.92,163400.0,19.5792,19.5874,19.5547,19.5547,163400.0
2010-11-17 11:40:00,23.92,23.94,23.89,23.89,187500.0,19.5547,19.5711,19.5302,19.5302,187500.0
2010-11-17 11:50:00,23.9,23.96,23.9,23.95,161100.0,19.5384,19.5874,19.5384,19.5792,161100.0
2010-11-17 12:00:00,23.95,23.95,23.93,23.93,56000.0,19.5792,19.5792,19.5629,19.5629,56000.0
2010-11-17 12:10:00,23.92,23.95,23.92,23.93,29000.0,19.5547,19.5792,19.5547,19.5629,29000.0
2010-11-17 12:20:00,23.92,23.95,23.91,23.92,36600.0,19.5547,19.5792,19.5465,19.5547,36600.0
2010-11-17 12:30:00,23.92,23.93,23.91,23.91,148700.0,19.5547,19.5629,19.5465,19.5465,148700.0
2010-11-17 12:40:00,23.92,23.94,23.92,23.93,75200.0,19.5547,19.5711,19.5547,19.5629,75200.0
2010-11-17 12:50:00,23.94,23.94,23.93,23.94,36400.0,19.5711,19.5711,19.5629,19.5711,36400.0
2010-11-17 13:00:00,23.93,23.94,23.92,23.93,16400.0,19.5629,19.5711,19.5547,19.5629,16400.0
2010-11-17 13:10:00,23.93,23.96,23.93,23.94,173500.0,19.5629,19.5874,19.5629,19.5711,173500.0
2010-11-17 13:20:00,23.94,23.97,23.94,23.96,121500.0,19.5711,19.5956,19.5711,19.5874,121500.0
2010-11-17 13:30:00,23.97,23.99,23.97,23.98,144800.0,19.5956,19.6119,19.5956,19.6038,144800.0
2010-11-17 13:40:00,23.97,23.97,23.94,23.95,249200.0,19.5956,19.5956,19.5711,19.5792,249200.0
2010-11-17 13:50:00,23.95,23.97,23.95,23.95,45200.0,19.5792,19.5956,19.5792,19.5792,45200.0
2010-11-17 14:00:00,23.95,23.97,23.95,23.96,86500.0,19.5792,19.5956,19.5792,19.5874,86500.0
2010-11-17 14:10:00,23.96,23.97,23.95,23.95,33500.0,19.5874,19.5956,19.5792,19.5792,33500.0
2010-11-17 14:20:00,23.95,23.96,23.93,23.95,235400.0,19.5792,19.5874,19.5629,19.5792,235400.0
2010-11-17 14:30:00,23.96,23.98,23.95,23.98,63800.0,19.5874,19.6038,19.5792,19.6038,63800.0
2010-11-17 14:40:00,23.98,23.98,23.95,23.96,30200.0,19.6038,19.6038,19.5792,19.5874,30200.0
2010-11-17 14:50:00,23.95,23.95,23.91,23.92,141200.0,19.5792,19.5792,19.5465,19.5547,141200.0
2010-11-17 15:00:00,23.92,23.93,23.83,23.83,449800.0,19.5547,19.5629,19.4811,19.4811,449800.0
2010-11-17 15:10:00,23.83,23.85,23.83,23.84,220100.0,19.4811,19.4975,19.4811,19.4893,220100.0
2010-11-17 15:20:00,23.84,23.85,23.74,23.75,291300.0,19.4893,19.4975,19.4076,19.4157,291300.0
2010-11-17 15:30:00,23.76,23.85,23.75,23.83,518300.0,19.4239,19.4975,19.4157,19.4811,518300.0
2010-11-17 15:40:00,23.83,23.88,23.8,23.87,708500.0,19.4811,19.522,19.4566,19.5138,708500.0
2010-11-17 15:50:00,23.87,23.88,23.83,23.85,996500.0,19.5138,19.522,19.4811,19.4975,996500.0
2010-11-18 09:30:00,24.07,24.18,24.07,24.15,238900.0,19.6773,19.7673,19.6773,19.7427,238900.0
2010-11-18 09:40:00,24.15,24.21,24.14,24.19,274800.0,19.7427,19.7918,19.7346,19.7754,274800.0
2010-11-18 09:50:00,24.19,24.21,24.13,24.15,348200.0,19.7754,19.7918,19.7264,19.7427,348200.0
2010-11-18 10:00:00,24.14,24.25,24.14,24.24,702200.0,19.7346,19.8245,19.7346,19.8163,702200.0
2010-11-18 10:10:00,24.23,24.29,24.23,24.26,326400.0,19.8081,19.8572,19.8081,19.8327,326400.0
2010-11-18 10:20:00,24.26,24.32,24.24,24.31,299100.0,19.8327,19.8817,19.8163,19.8735,299100.0
2010-11-18 10:30:00,24.31,24.32,24.29,24.3,873500.0,19.8735,19.8817,19.8572,19.8654,873500.0
2010-11-18 10:40:00,24.3,24.31,24.28,24.29,153200.0,19.8654,19.8735,19.849,19.8572,153200.0
2010-11-18 10:50:00,24.29,24.31,24.29,24.3,110400.0,19.8572,19.8735,19.8572,19.8654,110400.0
2010-11-18 11:00:00,24.3,24.33,24.28,24.28,197900.0,19.8654,19.8899,19.849,19.849,197900.0
2010-11-18 11:10:00,24.28,24.28,24.26,24.27,157000.0,19.849,19.849,19.8327,19.8408,157000.0
2010-11-18 11:20:00,24.27,24.28,24.26,24.27,58600.0,19.8408,19.849,19.8327,19.8408,58600.0
2010-11-18 11:30:00,24.28,24.31,24.27,24.3,361800.0,19.849,19.8735,19.8408,19.8654,361800.0
2010-11-18 11:40:00,24.3,24.3,24.28,24.28,38800.0,19.8654,19.8654,19.849,19.849,38800.0
2010-11-18 11:50:00,24.28,24.32,24.28,24.31,55600.0,19.849,19.8817,19.849,19.8735,55600.0
2010-11-18 12:00:00,24.31,24.34,24.3,24.33,26500.0,19.8735,19.8981,19.8654,19.8899,26500.0
2010-11-18 12:10:00,24.33,24.34,24.32,24.33,52500.0,19.8899,19.8981,19.8817,19.8899,52500.0
2010-11-18 12:20:00,24.33,24.34,24.32,24.32,20900.0,19.8899,19.8981,19.8817,19.8817,20900.0
2010-11-18 12:30:00,24.32,24.33,24.31,24.32,88300.0,19.8817,19.8899,19.8735,19.8817,88300.0
2010-11-18 12:40:00,24.32,24.32,24.31,24.32,34900.0,19.8817,19.8817,19.8735,19.8817,34900.0
2010-11-18 12:50:00,24.32,24.34,24.31,24.33,177200.0,19.8817,19.8981,19.8735,19.8899,177200.0
2010-11-18 13:00:00,24.32,24.33,24.31,24.32,49400.0,19.8817,19.8899,19.8735,19.8817,49400.0
2010-11-18 13:10:00,24.31,24.33,24.31,24.32,53600.0,19.8735,19.8899,19.8735,19.8817,53600.0
2010-11-18 13:20:00,24.32,24.32,24.31,24.32,60600.0,19.8817,19.8817,19.8735,19.8817,60600.0
2010-11-18 13:30:00,24.31,24.33,24.3,24.31,67400.0,19.8735,19.8899,19.8654,19.8735,67400.0
2010-11-18 13:40:00,24.31,24.32,24.3,24.31,84100.0,19.8735,19.8817,19.8654,19.8735,84100.0
2010-11-18 13:50:00,24.31,24.33,24.3,24.3,90900.0,19.8735,19.8899,19.8654,19.8654,90900.0
2010-11-18 14:00:00,24.3,24.32,24.3,24.32,38200.0,19.8654,19.8817,19.8654,19.8817,38200.0
2010-11-18 14:10:00,24.32,24.32,24.28,24.3,96500.0,19.8817,19.8817,19.849,19.8654,96500.0
2010-11-18 14:20:00,24.29,24.3,24.26,24.26,42300.0,19.8572,19.8654,19.8327,19.8327,42300.0
2010-11-18 14:30:00,24.27,24.3,24.26,24.3,106100.0,19.8408,19.8654,19.8327,19.8654,106100.0
2010-11-18 14:40:00,24.29,24.32,24.28,24.32,34800.0,19.8572,19.8817,19.849,19.8817,34800.0
2010-11-18 14:50:00,24.31,24.32,24.29,24.29,61500.0,19.8735,19.8817,19.8572,19.8572,61500.0
2010-11-18 15:00:00,24.3,24.31,24.29,24.31,118200.0,19.8654,19.8735,19.8572,19.8735,118200.0
2010-11-18 15:10:00,24.31,24.31,24.28,24.29,442300.0,19.8735,19.8735,19.849,19.8572,442300.0
2010-11-18 15:20:00,24.29,24.3,24.27,24.29,363800.0,19.8572,19.8654,19.8408,19.8572,363800.0
2010-11-18 15:30:00,24.29,24.3,24.24,24.26,403900.0,19.8572,19.8654,19.8163,19.8327,403900.0
2010-11-18 15:40:00,24.26,24.29,24.25,24.27,611100.0,19.8327,19.8572,19.8245,19.8408,611100.0
2010-11-18 15:50:00,24.27,24.28,24.25,24.25,1962200.0,19.8408,19.849,19.8245,19.8245,1962200.0
2010-11-19 09:30:00,24.23,24.29,24.21,24.21,468100.0,19.8081,19.8572,19.7918,19.7918,468100.0
2010-11-19 09:40:00,24.21,24.25,24.19,24.2,132300.0,19.7918,19.8245,19.7754,19.7836,132300.0
2010-11-19 09:50:00,24.19,24.2,24.16,24.2,233000.0,19.7754,19.7836,19.7509,19.7836,233000.0
2010-11-19 10:00:00,24.2,24.21,24.17,24.19,47800.0,19.7836,19.7918,19.7591,19.7754,47800.0
2010-11-19 10:10:00,24.19,24.23,24.19,24.21,133800.0,19.7754,19.8081,19.7754,19.7918,133800.0
2010-11-19 10:20:00,24.2,24.21,24.17,24.19,188100.0,19.7836,19.7918,19.7591,19.7754,188100.0
2010-11-19 10:30:00,24.19,24.22,24.18,24.21,132000.0,19.7754,19.8,19.7673,19.7918,132000.0
2010-11-19 10:40:00,24.22,24.27,24.21,24.27,85900.0,19.8,19.8408,19.7918,19.8408,85900.0
2010-11-19 10:50:00,24.26,24.27,24.24,24.24,93000.0,19.8327,19.8408,19.8163,19.8163,93000.0
2010-11-19 11:00:00,24.24,24.26,24.24,24.26,76000.0,19.8163,19.8327,19.8163,19.8327,76000.0
2010-11-19 11:10:00,24.26,24.26,24.22,24.23,56600.0,19.8327,19.8327,19.8,19.8081,56600.0
2010-11-19 11:20:00,24.24,24.24,24.23,24.24,59700.0,19.8163,19.8163,19.8081,19.8163,59700.0
2010-11-19 11:30:00,24.25,24.27,24.25,24.26,60500.0,19.8245,19.8408,19.8245,19.8327,60500.0
2010-11-19 11:40:00,24.26,24.28,24.26,24.27,57600.0,19.8327,19.849,19.8327,19.8408,57600.0
2010-11-19 11:50:00,24.27,24.27,24.26,24.26,44800.0,19.8408,19.8408,19.8327,19.8327,44800.0
2010-11-19 12:00:00,24.27,24.28,24.26,24.28,27200.0,19.8408,19.849,19.8327,19.849,27200.0
2010-11-19 12:10:00,24.29,24.29,24.26,24.27,33500.0,19.8572,19.8572,19.8327,19.8408,33500.0
2010-11-19 12:20:00,24.26,24.28,24.26,24.26,85500.0,19.8327,19.849,19.8327,19.8327,85500.0
2010-11-19 12:30:00,24.25,24.25,24.24,24.25,46100.0,19.8245,19.8245,19.8163,19.8245,46100.0
2010-11-19 12:40:00,24.25,24.28,24.25,24.28,42400.0,19.8245,19.849,19.8245,19.849,42400.0
2010-11-19 12:50:00,24.28,24.31,24.28,24.31,97800.0,19.849,19.8735,19.849,19.8735,97800.0
2010-11-19 13:00:00,24.3,24.32,24.3,24.31,63400.0,19.8654,19.8817,19.8654,19.8735,63400.0
2010-11-19 13:10:00,24.31,24.31,24.3,24.31,34400.0,19.8735,19.8735,19.8654,19.8735,34400.0
2010-11-19 13:20:00,24.3,24.31,24.29,24.3,17500.0,19.8654,19.8735,19.8572,19.8654,17500.0
2010-11-19 13:30:00,24.3,24.32,24.29,24.31,48900.0,19.8654,19.8817,19.8572,19.8735,48900.0
2010-11-19 13:40:00,24.31,24.32,24.3,24.32,6700.0,19.8735,19.8817,19.8654,19.8817,6700.0
2010-11-19 13:50:00,24.32,24.32,24.29,24.31,96100.0,19.8817,19.8817,19.8572,19.8735,96100.0
2010-11-19 14:00:00,24.32,24.33,24.31,24.33,38000.0,19.8817,19.8899,19.8735,19.8899,38000.0
2010-11-19 14:10:00,24.33,24.34,24.32,24.33,14300.0,19.8899,19.8981,19.8817,19.8899,14300.0
2010-11-19 14:20:00,24.33,24.33,24.32,24.32,46100.0,19.8899,19.8899,19.8817,19.8817,46100.0
2010-11-19 14:30:00,24.33,24.33,24.3,24.31,43700.0,19.8899,19.8899,19.8654,19.8735,43700.0
2010-11-19 14:40:00,24.32,24.33,24.31,24.32,30100.0,19.8817,19.8899,19.8735,19.8817,30100.0
2010-11-19 14:50:00,24.32,24.33,24.31,24.31,169500.0,19.8817,19.8899,19.8735,19.8735,169500.0
2010-11-19 15:00:00,24.31,24.32,24.3,24.3,139700.0,19.8735,19.8817,19.8654,19.8654,139700.0
2010-11-19 15:10:00,24.3,24.3,24.27,24.28,102200.0,19.8654,19.8654,19.8408,19.849,102200.0
2010-11-19 15:20:00,24.28,24.3,24.27,24.28,124100.0,19.849,19.8654,19.8408,19.849,124100.0
2010-11-19 15:30:00,24.27,24.28,24.26,24.27,245300.0,19.8408,19.849,19.8327,19.8408,245300.0
2010-11-19 15:40:00,24.28,24.31,24.26,24.29,667500.0,19.849,19.8735,19.8327,19.8572,667500.0
2010-11-19 15:50:00,24.29,24.32,24.29,24.31,920600.0,19.8572,19.8817,19.8572,19.8735,920600.0
2010-11-22 09:30:00,24.2,24.27,24.18,24.26,305600.0,19.7836,19.8408,19.7673,19.8327,305600.0
2010-11-22 09:40:00,24.26,24.29,24.23,24.28,140600.0,19.8327,19.8572,19.8081,19.849,140600.0
2010-11-22 09:50:00,24.27,24.38,24.27,24.38,93800.0,19.8408,19.9308,19.8408,19.9308,93800.0
2010-11-22 10:00:00,24.38,24.39,24.36,24.36,259600.0,19.9308,19.9389,19.9144,19.9144,259600.0
2010-11-22 10:10:00,24.36,24.39,24.35,24.36,115200.0,19.9144,19.9389,19.9062,19.9144,115200.0
2010-11-22 10:20:00,24.36,24.37,24.28,24.28,120400.0,19.9144,19.9226,19.849,19.849,120400.0
2010-11-22 10:30:00,24.28,24.28,24.22,24.26,301900.0,19.849,19.849,19.8,19.8327,301900.0
2010-11-22 10:40:00,24.26,24.27,24.23,24.25,102300.0,19.8327,19.8408,19.8081,19.8245,102300.0
2010-11-22 10:50:00,24.25,24.29,24.25,24.25,239500.0,19.8245,19.8572,19.8245,19.8245,239500.0
2010-11-22 11:00:00,24.25,24.26,24.21,24.24,228200.0,19.8245,19.8327,19.7918,19.8163,228200.0
2010-11-22 11:10:00,24.24,24.29,24.23,24.29,128000.0,19.8163,19.8572,19.8081,19.8572,128000.0
2010-11-22 11:20:00,24.28,24.29,24.27,24.29,76700.0,19.849,19.8572,19.8408,19.8572,76700.0
2010-11-22 11:30:00,24.28,24.29,24.26,24.29,58200.0,19.849,19.8572,19.8327,19.8572,58200.0
2010-11-22 11:40:00,24.3,24.3,24.27,24.3,54700.0,19.8654,19.8654,19.8408,19.8654,54700.0
2010-11-22 11:50:00,24.3,24.32,24.29,24.31,42200.0,19.8654,19.8817,19.8572,19.8735,42200.0
2010-11-22 12:00:00,24.31,24.31,24.27,24.29,171500.0,19.8735,19.8735,19.8408,19.8572,171500.0
2010-11-22 12:10:00,24.28,24.29,24.27,24.29,101900.0,19.849,19.8572,19.8408,19.8572,101900.0
2010-11-22 12:20:00,24.29,24.3,24.19,24.19,214900.0,19.8572,19.8654,19.7754,19.7754,214900.0
2010-11-22 12:30:00,24.19,24.19,24.15,24.18,231900.0,19.7754,19.7754,19.7427,19.7673,231900.0
2010-11-22 12:40:00,24.18,24.19,24.14,24.15,109700.0,19.7673,19.7754,19.7346,19.7427,109700.0
2010-11-22 12:50:00,24.16,24.19,24.15,24.18,76500.0,19.7509,19.7754,19.7427,19.7673,76500.0
2010-11-22 13:00:00,24.18,24.18,24.15,24.17,81400.0,19.7673,19.7673,19.7427,19.7591,81400.0
2010-11-22 13:10:00,24.17,24.2,24.17,24.19,38100.0,19.7591,19.7836,19.7591,19.7754,38100.0
2010-11-22 13:20:00,24.18,24.19,24.16,24.19,71500.0,19.7673,19.7754,19.7509,19.7754,71500.0
2010-11-22 13:30:00,24.19,24.23,24.19,24.22,67900.0,19.7754,19.8081,19.7754,19.8,67900.0
2010-11-22 13:40:00,24.22,24.23,24.2,24.21,65000.0,19.8,19.8081,19.7836,19.7918,65000.0
2010-11-22 13:50:00,24.22,24.25,24.22,24.23,615100.0,19.8,19.8245,19.8,19.8081,615100.0
2010-11-22 14:00:00,24.23,24.25,24.22,24.22,433800.0,19.8081,19.8245,19.8,19.8,433800.0
2010-11-22 14:10:00,24.23,24.28,24.23,24.26,177900.0,19.8081,19.849,19.8081,19.8327,177900.0
2010-11-22 14:20:00,24.27,24.28,24.27,24.27,79600.0,19.8408,19.849,19.8408,19.8408,79600.0
2010-11-22 14:30:00,24.26,24.28,24.26,24.28,39000.0,19.8327,19.849,19.8327,19.849,39000.0
2010-11-22 14:40:00,24.29,24.34,24.28,24.33,264900.0,19.8572,19.8981,19.849,19.8899,264900.0
2010-11-22 14:50:00,24.34,24.35,24.33,24.35,145300.0,19.8981,19.9062,19.8899,19.9062,145300.0
2010-11-22 15:00:00,24.35,24.36,24.34,24.35,133200.0,19.9062,19.9144,19.8981,19.9062,133200.0
2010-11-22 15:10:00,24.35,24.35,24.32,24.33,301700.0,19.9062,19.9062,19.8817,19.8899,301700.0
2010-11-22 15:20:00,24.33,24.35,24.31,24.32,476900.0,19.8899,19.9062,19.8735,19.8817,476900.0
2010-11-22 15:30:00,24.33,24.36,24.31,24.36,114600.0,19.8899,19.9144,19.8735,19.9144,114600.0
2010-11-22 15:40:00,24.36,24.41,24.36,24.41,470800.0,19.9144,19.9553,19.9144,19.9553,470800.0
2010-11-22 15:50:00,24.41,24.43,24.4,24.43,1377400.0,19.9553,19.9716,19.9471,19.9716,1377400.0
2010-11-23 09:30:00,24.22,24.24,24.19,24.22,295800.0,19.8,19.8163,19.7754,19.8,295800.0
2010-11-23 09:40:00,24.21,24.26,24.19,24.22,263700.0,19.7918,19.8327,19.7754,19.8,263700.0
2010-11-23 09:50:00,24.22,24.22,24.09,24.1,331200.0,19.8,19.8,19.6937,19.7019,331200.0
2010-11-23 10:00:00,24.1,24.16,24.09,24.13,222800.0,19.7019,19.7509,19.6937,19.7264,222800.0
2010-11-23 10:10:00,24.13,24.16,24.07,24.15,116300.0,19.7264,19.7509,19.6773,19.7427,116300.0
2010-11-23 10:20:00,24.14,24.16,24.11,24.13,252600.0,19.7346,19.7509,19.71,19.7264,252600.0
2010-11-23 10:30:00,24.14,24.17,24.12,24.16,112400.0,19.7346,19.7591,19.7182,19.7509,112400.0
2010-11-23 10:40:00,24.16,24.18,24.13,24.14,62200.0,19.7509,19.7673,19.7264,19.7346,62200.0
2010-11-23 10:50:00,24.14,24.15,24.11,24.15,73600.0,19.7346,19.7427,19.71,19.7427,73600.0
2010-11-23 11:00:00,24.15,24.15,24.06,24.09,202400.0,19.7427,19.7427,19.6692,19.6937,202400.0
2010-11-23 11:10:00,24.09,24.09,24.05,24.07,140200.0,19.6937,19.6937,19.661,19.6773,140200.0
2010-11-23 11:20:00,24.07,24.08,24.01,24.01,259700.0,19.6773,19.6855,19.6283,19.6283,259700.0
2010-11-23 11:30:00,24.01,24.02,23.97,24.02,136700.0,19.6283,19.6365,19.5956,19.6365,136700.0
2010-11-23 11:40:00,24.01,24.03,24.0,24.02,72100.0,19.6283,19.6446,19.6201,19.6365,72100.0
2010-11-23 11:50:00,24.03,24.05,24.01,24.04,261100.0,19.6446,19.661,19.6283,19.6528,261100.0
2010-11-23 12:00:00,24.03,24.06,24.01,24.06,67900.0,19.6446,19.6692,19.6283,19.6692,67900.0
2010-11-23 12:10:00,24.07,24.08,24.04,24.05,81000.0,19.6773,19.6855,19.6528,19.661,81000.0
2010-11-23 12:20:00,24.06,24.07,24.04,24.06,87800.0,19.6692,19.6773,19.6528,19.6692,87800.0
2010-11-23 12:30:00,24.07,24.08,24.03,24.03,435200.0,19.6773,19.6855,19.6446,19.6446,435200.0
2010-11-23 12:40:00,24.04,24.08,24.03,24.06,44200.0,19.6528,19.6855,19.6446,19.6692,44200.0
2010-11-23 12:50:00,24.07,24.09,24.06,24.09,154600.0,19.6773,19.6937,19.6692,19.6937,154600.0
2010-11-23 13:00:00,24.08,24.1,24.08,24.08,27800.0,19.6855,19.7019,19.6855,19.6855,27800.0
2010-11-23 13:10:00,24.07,24.09,24.06,24.07,129200.0,19.6773,19.6937,19.6692,19.6773,129200.0
2010-11-23 13:20:00,24.07,24.11,24.06,24.11,16000.0,19.6773,19.71,19.6692,19.71,16000.0
2010-11-23 13:30:00,24.11,24.11,24.07,24.08,111000.0,19.71,19.71,19.6773,19.6855,111000.0
2010-11-23 13:40:00,24.09,24.09,24.05,24.06,104900.0,19.6937,19.6937,19.661,19.6692,104900.0
2010-11-23 13:50:00,24.05,24.07,24.05,24.05,56500.0,19.661,19.6773,19.661,19.661,56500.0
2010-11-23 14:00:00,24.05,24.09,24.04,24.04,138500.0,19.661,19.6937,19.6528,19.6528,138500.0
2010-11-23 14:10:00,24.04,24.07,24.04,24.04,152300.0,19.6528,19.6773,19.6528,19.6528,152300.0
2010-11-23 14:20:00,24.03,24.04,24.01,24.03,200500.0,19.6446,19.6528,19.6283,19.6446,200500.0
2010-11-23 14:30:00,24.04,24.07,24.02,24.04,39100.0,19.6528,19.6773,19.6365,19.6528,39100.0
2010-11-23 14:40:00,24.03,24.07,24.03,24.06,159100.0,19.6446,19.6773,19.6446,19.6692,159100.0
2010-11-23 14:50:00,24.05,24.09,24.05,24.07,162700.0,19.661,19.6937,19.661,19.6773,162700.0
2010-11-23 15:00:00,24.06,24.1,24.06,24.08,694900.0,19.6692,19.7019,19.6692,19.6855,694900.0
2010-11-23 15:10:00,24.09,24.1,24.06,24.07,714100.0,19.6937,19.7019,19.6692,19.6773,714100.0
2010-11-23 15:20:00,24.07,24.07,24.04,24.06,491000.0,19.6773,19.6773,19.6528,19.6692,491000.0
2010-11-23 15:30:00,24.06,24.09,24.04,24.06,461700.0,19.6692,19.6937,19.6528,19.6692,461700.0
2010-11-23 15:40:00,24.07,24.09,24.05,24.07,568800.0,19.6773,19.6937,19.661,19.6773,568800.0
2010-11-23 15:50:00,24.07,24.12,24.06,24.09,1628900.0,19.6773,19.7182,19.6692,19.6937,1628900.0
2010-11-24 09:30:00,24.29,24.34,24.26,24.31,176900.0,19.8572,19.8981,19.8327,19.8735,176900.0
2010-11-24 09:40:00,24.32,24.33,24.3,24.32,275400.0,19.8817,19.8899,19.8654,19.8817,275400.0
2010-11-24 09:50:00,24.31,24.37,24.31,24.34,493200.0,19.8735,19.9226,19.8735,19.8981,493200.0
2010-11-24 10:00:00,24.34,24.36,24.32,24.35,719800.0,19.8981,19.9144,19.8817,19.9062,719800.0
2010-11-24 10:10:00,24.35,24.4,24.33,24.39,189400.0,19.9062,19.9471,19.8899,19.9389,189400.0
2010-11-24 10:20:00,24.4,24.47,24.4,24.44,85700.0,19.9471,20.0043,19.9471,19.9798,85700.0
2010-11-24 10:30:00,24.44,24.46,24.42,24.44,117000.0,19.9798,19.9962,19.9635,19.9798,117000.0
2010-11-24 10:40:00,24.44,24.47,24.43,24.43,40700.0,19.9798,20.0043,19.9716,19.9716,40700.0
2010-11-24 10:50:00,24.43,24.46,24.43,24.45,60900.0,19.9716,19.9962,19.9716,19.988,60900.0
2010-11-24 11:00:00,24.45,24.46,24.43,24.44,79500.0,19.988,19.9962,19.9716,19.9798,79500.0
2010-11-24 11:10:00,24.44,24.46,24.43,24.45,65700.0,19.9798,19.9962,19.9716,19.988,65700.0
2010-11-24 11:20:00,24.45,24.45,24.43,24.45,43400.0,19.988,19.988,19.9716,19.988,43400.0
2010-11-24 11:30:00,24.45,24.46,24.45,24.46,34200.0,19.988,19.9962,19.988,19.9962,34200.0
2010-11-24 11:40:00,24.46,24.46,24.42,24.42,31300.0,19.9962,19.9962,19.9635,19.9635,31300.0
2010-11-24 11:50:00,24.43,24.45,24.42,24.45,26100.0,19.9716,19.988,19.9635,19.988,26100.0
2010-11-24 12:00:00,24.45,24.47,24.45,24.46,56400.0,19.988,20.0043,19.988,19.9962,56400.0
2010-11-24 12:10:00,24.46,24.47,24.44,24.46,12900.0,19.9962,20.0043,19.9798,19.9962,12900.0
2010-11-24 12:20:00,24.45,24.47,24.45,24.46,21300.0,19.988,20.0043,19.988,19.9962,21300.0
2010-11-24 12:30:00,24.46,24.48,24.45,24.45,62000.0,19.9962,20.0125,19.988,19.988,62000.0
2010-11-24 12:40:00,24.46,24.46,24.44,24.44,43000.0,19.9962,19.9962,19.9798,19.9798,43000.0
2010-11-24 12:50:00,24.45,24.47,24.44,24.46,24500.0,19.988,20.0043,19.9798,19.9962,24500.0
2010-11-24 13:00:00,24.46,24.47,24.45,24.46,43700.0,19.9962,20.0043,19.988,19.9962,43700.0
2010-11-24 13:10:00,24.47,24.47,24.45,24.47,224200.0,20.0043,20.0043,19.988,20.0043,224200.0
2010-11-24 13:20:00,24.48,24.5,24.48,24.49,28500.0,20.0125,20.0289,20.0125,20.0207,28500.0
2010-11-24 13:30:00,24.5,24.5,24.48,24.49,118000.0,20.0289,20.0289,20.0125,20.0207,118000.0
2010-11-24 13:40:00,24.49,24.49,24.46,24.47,19800.0,20.0207,20.0207,19.9962,20.0043,19800.0
2010-11-24 13:50:00,24.46,24.47,24.46,24.47,9200.0,19.9962,20.0043,19.9962,20.0043,9200.0
2010-11-24 14:00:00,24.47,24.48,24.46,24.46,123700.0,20.0043,20.0125,19.9962,19.9962,123700.0
2010-11-24 14:10:00,24.46,24.47,24.44,24.44,40600.0,19.9962,20.0043,19.9798,19.9798,40600.0
2010-11-24 14:20:00,24.45,24.47,24.44,24.47,49400.0,19.988,20.0043,19.9798,20.0043,49400.0
2010-11-24 14:30:00,24.46,24.48,24.46,24.46,41800.0,19.9962,20.0125,19.9962,19.9962,41800.0
2010-11-24 14:40:00,24.45,24.47,24.45,24.46,76600.0,19.988,20.0043,19.988,19.9962,76600.0
2010-11-24 14:50:00,24.47,24.47,24.45,24.47,30500.0,20.0043,20.0043,19.988,20.0043,30500.0
2010-11-24 15:00:00,24.47,24.49,24.46,24.48,323900.0,20.0043,20.0207,19.9962,20.0125,323900.0
2010-11-24 15:10:00,24.48,24.48,24.46,24.47,73200.0,20.0125,20.0125,19.9962,20.0043,73200.0
2010-11-24 15:20:00,24.47,24.49,24.46,24.47,164000.0,20.0043,20.0207,19.9962,20.0043,164000.0
2010-11-24 15:30:00,24.47,24.47,24.45,24.45,94700.0,20.0043,20.0043,19.988,19.988,94700.0
2010-11-24 15:40:00,24.46,24.47,24.44,24.44,399300.0,19.9962,20.0043,19.9798,19.9798,399300.0
2010-11-24 15:50:00,24.44,24.48,24.43,24.48,1807600.0,19.9798,20.0125,19.9716,20.0125,1807600.0
2010-11-26 09:30:00,24.29,24.33,24.24,24.32,214300.0,19.8572,19.8899,19.8163,19.8817,214300.0
2010-11-26 09:40:00,24.32,24.35,24.31,24.34,66900.0,19.8817,19.9062,19.8735,19.8981,66900.0
2010-11-26 09:50:00,24.33,24.38,24.33,24.37,48800.0,19.8899,19.9308,19.8899,19.9226,48800.0
2010-11-26 10:00:00,24.37,24.39,24.35,24.37,52600.0,19.9226,19.9389,19.9062,19.9226,52600.0
2010-11-26 10:10:00,24.38,24.42,24.38,24.41,150000.0,19.9308,19.9635,19.9308,19.9553,150000.0
2010-11-26 10:20:00,24.42,24.44,24.4,24.41,102300.0,19.9635,19.9798,19.9471,19.9553,102300.0
2010-11-26 10:30:00,24.41,24.42,24.39,24.42,89900.0,19.9553,19.9635,19.9389,19.9635,89900.0
2010-11-26 10:40:00,24.42,24.44,24.39,24.4,89400.0,19.9635,19.9798,19.9389,19.9471,89400.0
2010-11-26 10:50:00,24.4,24.4,24.35,24.36,122600.0,19.9471,19.9471,19.9062,19.9144,122600.0
2010-11-26 11:00:00,24.36,24.38,24.35,24.38,53700.0,19.9144,19.9308,19.9062,19.9308,53700.0
2010-11-26 11:10:00,24.39,24.4,24.37,24.39,117500.0,19.9389,19.9471,19.9226,19.9389,117500.0
2010-11-26 11:20:00,24.39,24.4,24.37,24.38,157800.0,19.9389,19.9471,19.9226,19.9308,157800.0
2010-11-26 11:30:00,24.39,24.39,24.36,24.37,19000.0,19.9389,19.9389,19.9144,19.9226,19000.0
2010-11-26 11:40:00,24.37,24.37,24.34,24.36,155200.0,19.9226,19.9226,19.8981,19.9144,155200.0
2010-11-26 11:50:00,24.37,24.38,24.36,24.37,37800.0,19.9226,19.9308,19.9144,19.9226,37800.0
2010-11-26 12:00:00,24.38,24.39,24.35,24.38,160900.0,19.9308,19.9389,19.9062,19.9308,160900.0
2010-11-26 12:10:00,24.38,24.39,24.37,24.39,16700.0,19.9308,19.9389,19.9226,19.9389,16700.0
2010-11-26 12:20:00,24.39,24.4,24.38,24.38,49900.0,19.9389,19.9471,19.9308,19.9308,49900.0
2010-11-26 12:30:00,24.38,24.4,24.38,24.39,135900.0,19.9308,19.9471,19.9308,19.9389,135900.0
2010-11-26 12:40:00,24.38,24.39,24.37,24.39,87900.0,19.9308,19.9389,19.9226,19.9389,87900.0
2010-11-26 12:50:00,24.39,24.39,24.36,24.36,392800.0,19.9389,19.9389,19.9144,19.9144,392800.0
2010-11-29 09:30:00,24.22,24.3,24.16,24.21,574100.0,19.8,19.8654,19.7509,19.7918,574100.0
2010-11-29 09:40:00,24.21,24.25,24.19,24.19,62200.0,19.7918,19.8245,19.7754,19.7754,62200.0
2010-11-29 09:50:00,24.18,24.18,24.01,24.03,294500.0,19.7673,19.7673,19.6283,19.6446,294500.0
2010-11-29 10:00:00,24.04,24.05,23.97,24.04,614700.0,19.6528,19.661,19.5956,19.6528,614700.0
2010-11-29 10:10:00,24.05,24.07,24.02,24.04,64800.0,19.661,19.6773,19.6365,19.6528,64800.0
2010-11-29 10:20:00,24.05,24.08,24.02,24.03,93200.0,19.661,19.6855,19.6365,19.6446,93200.0
2010-11-29 10:30:00,24.03,24.1,24.02,24.09,60600.0,19.6446,19.7019,19.6365,19.6937,60600.0
2010-11-29 10:40:00,24.1,24.12,24.07,24.08,41400.0,19.7019,19.7182,19.6773,19.6855,41400.0
2010-11-29 10:50:00,24.08,24.08,24.01,24.02,62800.0,19.6855,19.6855,19.6283,19.6365,62800.0
2010-11-29 11:00:00,24.03,24.05,24.0,24.04,125100.0,19.6446,19.661,19.6201,19.6528,125100.0
2010-11-29 11:10:00,24.03,24.08,24.02,24.04,103300.0,19.6446,19.6855,19.6365,19.6528,103300.0
2010-11-29 11:20:00,24.05,24.06,24.01,24.04,51000.0,19.661,19.6692,19.6283,19.6528,51000.0
2010-11-29 11:30:00,24.04,24.05,24.01,24.01,92000.0,19.6528,19.661,19.6283,19.6283,92000.0
2010-11-29 11:40:00,24.0,24.02,23.98,23.99,177000.0,19.6201,19.6365,19.6038,19.6119,177000.0
2010-11-29 11:50:00,23.99,24.01,23.98,24.0,65400.0,19.6119,19.6283,19.6038,19.6201,65400.0
2010-11-29 12:00:00,24.0,24.03,23.99,24.03,152900.0,19.6201,19.6446,19.6119,19.6446,152900.0
2010-11-29 12:10:00,24.02,24.05,24.02,24.05,169600.0,19.6365,19.661,19.6365,19.661,169600.0
2010-11-29 12:20:00,24.05,24.07,24.04,24.05,83900.0,19.661,19.6773,19.6528,19.661,83900.0
2010-11-29 12:30:00,24.05,24.05,24.03,24.04,82700.0,19.661,19.661,19.6446,19.6528,82700.0
2010-11-29 12:40:00,24.04,24.07,24.03,24.05,69000.0,19.6528,19.6773,19.6446,19.661,69000.0
2010-11-29 12:50:00,24.06,24.06,24.03,24.04,81900.0,19.6692,19.6692,19.6446,19.6528,81900.0
2010-11-29 13:00:00,24.05,24.05,24.01,24.01,69600.0,19.661,19.661,19.6283,19.6283,69600.0
2010-11-29 13:10:00,24.01,24.04,24.01,24.04,36900.0,19.6283,19.6528,19.6283,19.6528,36900.0
2010-11-29 13:20:00,24.04,24.04,24.0,24.01,77500.0,19.6528,19.6528,19.6201,19.6283,77500.0
2010-11-29 13:30:00,24.01,24.02,24.0,24.0,88000.0,19.6283,19.6365,19.6201,19.6201,88000.0
2010-11-29 13:40:00,24.0,24.04,24.0,24.04,89700.0,19.6201,19.6528,19.6201,19.6528,89700.0
2010-11-29 13:50:00,24.05,24.05,24.03,24.04,25600.0,19.661,19.661,19.6446,19.6528,25600.0
2010-11-29 14:00:00,24.04,24.05,24.02,24.05,43900.0,19.6528,19.661,19.6365,19.661,43900.0
2010-11-29 14:10:00,24.05,24.06,24.03,24.05,210500.0,19.661,19.6692,19.6446,19.661,210500.0
2010-11-29 14:20:00,24.05,24.09,24.03,24.09,192700.0,19.661,19.6937,19.6446,19.6937,192700.0
2010-11-29 14:30:00,24.1,24.16,24.09,24.16,361400.0,19.7019,19.7509,19.6937,19.7509,361400.0
2010-11-29 14:40:00,24.15,24.18,24.14,24.18,59200.0,19.7427,19.7673,19.7346,19.7673,59200.0
2010-11-29 14:50:00,24.18,24.21,24.15,24.21,112600.0,19.7673,19.7918,19.7427,19.7918,112600.0
2010-11-29 15:00:00,24.21,24.22,24.19,24.2,103300.0,19.7918,19.8,19.7754,19.7836,103300.0
2010-11-29 15:10:00,24.21,24.25,24.19,24.25,402400.0,19.7918,19.8245,19.7754,19.8245,402400.0
2010-11-29 15:20:00,24.25,24.27,24.23,24.26,178400.0,19.8245,19.8408,19.8081,19.8327,178400.0
2010-11-29 15:30:00,24.26,24.26,24.22,24.24,129400.0,19.8327,19.8327,19.8,19.8163,129400.0
2010-11-29 15:40:00,24.24,24.28,24.23,24.28,333100.0,19.8163,19.849,19.8081,19.849,333100.0
2010-11-29 15:50:00,24.28,24.28,24.21,24.22,1092400.0,19.849,19.849,19.7918,19.8,1092400.0
2010-11-30 09:30:00,23.97,24.0,23.89,23.92,311300.0,19.5956,19.6201,19.5302,19.5547,311300.0
2010-11-30 09:40:00,23.92,24.0,23.87,23.97,269600.0,19.5547,19.6201,19.5138,19.5956,269600.0
2010-11-30 09:50:00,23.97,24.01,23.93,24.0,271800.0,19.5956,19.6283,19.5629,19.6201,271800.0
2010-11-30 10:00:00,24.0,24.04,23.97,23.97,779200.0,19.6201,19.6528,19.5956,19.5956,779200.0
2010-11-30 10:10:00,23.96,24.02,23.96,24.01,55000.0,19.5874,19.6365,19.5874,19.6283,55000.0
2010-11-30 10:20:00,24.0,24.08,24.0,24.06,223700.0,19.6201,19.6855,19.6201,19.6692,223700.0
2010-11-30 10:30:00,24.06,24.06,24.01,24.04,142400.0,19.6692,19.6692,19.6283,19.6528,142400.0
2010-11-30 10:40:00,24.04,24.04,24.0,24.01,23000.0,19.6528,19.6528,19.6201,19.6283,23000.0
2010-11-30 10:50:00,24.01,24.01,23.97,23.99,331400.0,19.6283,19.6283,19.5956,19.6119,331400.0
2010-11-30 11:00:00,24.0,24.02,23.98,23.98,222300.0,19.6201,19.6365,19.6038,19.6038,222300.0
2010-11-30 11:10:00,23.99,24.0,23.93,23.97,77400.0,19.6119,19.6201,19.5629,19.5956,77400.0
2010-11-30 11:20:00,23.96,23.97,23.95,23.95,144500.0,19.5874,19.5956,19.5792,19.5792,144500.0
2010-11-30 11:30:00,23.96,23.96,23.93,23.95,118800.0,19.5874,19.5874,19.5629,19.5792,118800.0
2010-11-30 11:40:00,23.96,23.99,23.94,23.97,120900.0,19.5874,19.6119,19.5711,19.5956,120900.0
2010-11-30 11:50:00,23.97,24.01,23.95,23.99,164900.0,19.5956,19.6283,19.5792,19.6119,164900.0
2010-11-30 12:00:00,23.99,24.0,23.96,23.98,154600.0,19.6119,19.6201,19.5874,19.6038,154600.0
2010-11-30 12:10:00,23.98,23.99,23.94,23.95,109500.0,19.6038,19.6119,19.5711,19.5792,109500.0
2010-11-30 12:20:00,23.95,23.97,23.95,23.96,33000.0,19.5792,19.5956,19.5792,19.5874,33000.0
2010-11-30 12:30:00,23.97,23.97,23.93,23.95,111700.0,19.5956,19.5956,19.5629,19.5792,111700.0
2010-11-30 12:40:00,23.95,23.98,23.93,23.96,275000.0,19.5792,19.6038,19.5629,19.5874,275000.0
2010-11-30 12:50:00,23.95,23.98,23.95,23.98,108900.0,19.5792,19.6038,19.5792,19.6038,108900.0
2010-11-30 13:00:00,23.97,24.03,23.95,24.0,399200.0,19.5956,19.6446,19.5792,19.6201,399200.0
2010-11-30 13:10:00,24.0,24.04,24.0,24.04,65300.0,19.6201,19.6528,19.6201,19.6528,65300.0
2010-11-30 13:20:00,24.03,24.06,24.02,24.03,122900.0,19.6446,19.6692,19.6365,19.6446,122900.0
2010-11-30 13:30:00,24.02,24.05,24.02,24.03,65200.0,19.6365,19.661,19.6365,19.6446,65200.0
2010-11-30 13:40:00,24.04,24.04,23.99,24.02,83300.0,19.6528,19.6528,19.6119,19.6365,83300.0
2010-11-30 13:50:00,24.01,24.02,23.99,24.02,196300.0,19.6283,19.6365,19.6119,19.6365,196300.0
2010-11-30 14:00:00,24.02,24.04,24.01,24.03,111700.0,19.6365,19.6528,19.6283,19.6446,111700.0
2010-11-30 14:10:00,24.04,24.05,24.0,24.0,194000.0,19.6528,19.661,19.6201,19.6201,194000.0
2010-11-30 14:20:00,24.0,24.01,23.94,23.96,299000.0,19.6201,19.6283,19.5711,19.5874,299000.0
2010-11-30 14:30:00,23.95,23.96,23.94,23.95,185800.0,19.5792,19.5874,19.5711,19.5792,185800.0
2010-11-30 14:40:00,23.94,23.98,23.93,23.98,217600.0,19.5711,19.6038,19.5629,19.6038,217600.0
2010-11-30 14:50:00,23.98,24.01,23.95,23.99,226000.0,19.6038,19.6283,19.5792,19.6119,226000.0
2010-11-30 15:00:00,24.0,24.01,23.98,24.0,273000.0,19.6201,19.6283,19.6038,19.6201,273000.0
2010-11-30 15:10:00,23.99,24.02,23.97,24.02,228400.0,19.6119,19.6365,19.5956,19.6365,228400.0
2010-11-30 15:20:00,24.02,24.04,24.0,24.02,324100.0,19.6365,19.6528,19.6201,19.6365,324100.0
2010-11-30 15:30:00,24.02,24.04,24.0,24.0,430300.0,19.6365,19.6528,19.6201,19.6201,430300.0
2010-11-30 15:40:00,24.01,24.01,23.92,23.94,501900.0,19.6283,19.6283,19.5547,19.5711,501900.0
2010-11-30 15:50:00,23.93,23.97,23.92,23.93,2259700.0,19.5629,19.5956,19.5547,19.5629,2259700.0
2010-12-01 09:30:00,24.3,24.38,24.24,24.36,364300.0,19.8654,19.9308,19.8163,19.9144,364300.0
2010-12-01 09:40:00,24.36,24.39,24.34,24.36,152000.0,19.9144,19.9389,19.8981,19.9144,152000.0
2010-12-01 09:50:00,24.36,24.42,24.35,24.42,80400.0,19.9144,19.9635,19.9062,19.9635,80400.0
2010-12-01 10:00:00,24.42,24.43,24.36,24.37,224600.0,19.9635,19.9716,19.9144,19.9226,224600.0
2010-12-01 10:10:00,24.37,24.39,24.35,24.36,568300.0,19.9226,19.9389,19.9062,19.9144,568300.0
2010-12-01 10:20:00,24.36,24.37,24.35,24.35,295200.0,19.9144,19.9226,19.9062,19.9062,295200.0
2010-12-01 10:30:00,24.36,24.38,24.36,24.38,594200.0,19.9144,19.9308,19.9144,19.9308,594200.0
2010-12-01 10:40:00,24.38,24.43,24.37,24.43,380900.0,19.9308,19.9716,19.9226,19.9716,380900.0
2010-12-01 10:50:00,24.42,24.42,24.4,24.41,198800.0,19.9635,19.9635,19.9471,19.9553,198800.0
2010-12-01 11:00:00,24.41,24.41,24.39,24.41,137000.0,19.9553,19.9553,19.9389,19.9553,137000.0
2010-12-01 11:10:00,24.41,24.42,24.4,24.4,109700.0,19.9553,19.9635,19.9471,19.9471,109700.0
2010-12-01 11:20:00,24.41,24.42,24.4,24.4,62100.0,19.9553,19.9635,19.9471,19.9471,62100.0
2010-12-01 11:30:00,24.41,24.43,24.4,24.41,131300.0,19.9553,19.9716,19.9471,19.9553,131300.0
2010-12-01 11:40:00,24.41,24.43,24.41,24.42,32700.0,19.9553,19.9716,19.9553,19.9635,32700.0
2010-12-01 11:50:00,24.43,24.51,24.42,24.5,542500.0,19.9716,20.037,19.9635,20.0289,542500.0
2010-12-01 12:00:00,24.5,24.52,24.49,24.51,311000.0,20.0289,20.0452,20.0207,20.037,311000.0
2010-12-01 12:10:00,24.51,24.51,24.46,24.48,57900.0,20.037,20.037,19.9962,20.0125,57900.0
2010-12-01 12:20:00,24.48,24.5,24.47,24.49,243000.0,20.0125,20.0289,20.0043,20.0207,243000.0
2010-12-01 12:30:00,24.49,24.5,24.46,24.47,73000.0,20.0207,20.0289,19.9962,20.0043,73000.0
2010-12-01 12:40:00,24.48,24.49,24.47,24.49,220600.0,20.0125,20.0207,20.0043,20.0207,220600.0
2010-12-01 12:50:00,24.49,24.5,24.48,24.49,64200.0,20.0207,20.0289,20.0125,20.0207,64200.0
2010-12-01 13:00:00,24.5,24.51,24.49,24.5,48900.0,20.0289,20.037,20.0207,20.0289,48900.0
2010-12-01 13:10:00,24.5,24.53,24.48,24.48,333000.0,20.0289,20.0534,20.0125,20.0125,333000.0
2010-12-01 13:20:00,24.48,24.49,24.45,24.47,108200.0,20.0125,20.0207,19.988,20.0043,108200.0
2010-12-01 13:30:00,24.46,24.49,24.45,24.48,74000.0,19.9962,20.0207,19.988,20.0125,74000.0
2010-12-01 13:40:00,24.49,24.49,24.46,24.49,26500.0,20.0207,20.0207,19.9962,20.0207,26500.0
2010-12-01 13:50:00,24.48,24.49,24.47,24.47,56900.0,20.0125,20.0207,20.0043,20.0043,56900.0
2010-12-01 14:00:00,24.48,24.48,24.45,24.47,48600.0,20.0125,20.0125,19.988,20.0043,48600.0
2010-12-01 14:10:00,24.47,24.49,24.46,24.49,61100.0,20.0043,20.0207,19.9962,20.0207,61100.0
2010-12-01 14:20:00,24.49,24.5,24.46,24.47,414500.0,20.0207,20.0289,19.9962,20.0043,414500.0
2010-12-01 14:30:00,24.47,24.5,24.47,24.49,85400.0,20.0043,20.0289,20.0043,20.0207,85400.0
2010-12-01 14:40:00,24.48,24.49,24.47,24.48,86600.0,20.0125,20.0207,20.0043,20.0125,86600.0
2010-12-01 14:50:00,24.48,24.5,24.47,24.49,673000.0,20.0125,20.0289,20.0043,20.0207,673000.0
2010-12-01 15:00:00,24.49,24.49,24.46,24.46,94100.0,20.0207,20.0207,19.9962,19.9962,94100.0
2010-12-01 15:10:00,24.46,24.48,24.44,24.45,364400.0,19.9962,20.0125,19.9798,19.988,364400.0
2010-12-01 15:20:00,24.46,24.48,24.45,24.46,539200.0,19.9962,20.0125,19.988,19.9962,539200.0
2010-12-01 15:30:00,24.47,24.48,24.45,24.47,163700.0,20.0043,20.0125,19.988,20.0043,163700.0
2010-12-01 15:40:00,24.48,24.48,24.45,24.46,366400.0,20.0125,20.0125,19.988,19.9962,366400.0
2010-12-01 15:50:00,24.45,24.46,24.42,24.43,1837000.0,19.988,19.9962,19.9635,19.9716,1837000.0
2010-12-02 09:30:00,24.49,24.57,24.47,24.57,223100.0,20.0207,20.0861,20.0043,20.0861,223100.0
2010-12-02 09:40:00,24.57,24.6,24.56,24.58,188300.0,20.0861,20.1106,20.0779,20.0943,188300.0
2010-12-02 09:50:00,24.57,24.6,24.53,24.6,438100.0,20.0861,20.1106,20.0534,20.1106,438100.0
2010-12-02 10:00:00,24.59,24.68,24.59,24.65,357000.0,20.1024,20.176,20.1024,20.1515,357000.0
2010-12-02 10:10:00,24.65,24.66,24.61,24.62,69300.0,20.1515,20.1597,20.1188,20.127,69300.0
2010-12-02 10:20:00,24.62,24.65,24.6,24.63,200300.0,20.127,20.1515,20.1106,20.1352,200300.0
2010-12-02 10:30:00,24.62,24.63,24.59,24.61,262800.0,20.127,20.1352,20.1024,20.1188,262800.0
2010-12-02 10:40:00,24.62,24.63,24.59,24.6,106700.0,20.127,20.1352,20.1024,20.1106,106700.0
2010-12-02 10:50:00,24.61,24.64,24.59,24.64,141100.0,20.1188,20.1433,20.1024,20.1433,141100.0
2010-12-02 11:00:00,24.64,24.65,24.61,24.65,114100.0,20.1433,20.1515,20.1188,20.1515,114100.0
2010-12-02 11:10:00,24.64,24.68,24.63,24.68,133300.0,20.1433,20.176,20.1352,20.176,133300.0
2010-12-02 11:20:00,24.67,24.69,24.67,24.68,51300.0,20.1679,20.1842,20.1679,20.176,51300.0
2010-12-02 11:30:00,24.68,24.69,24.66,24.67,53800.0,20.176,20.1842,20.1597,20.1679,53800.0
2010-12-02 11:40:00,24.67,24.68,24.66,24.67,17300.0,20.1679,20.176,20.1597,20.1679,17300.0
2010-12-02 11:50:00,24.67,24.7,24.67,24.68,166100.0,20.1679,20.1924,20.1679,20.176,166100.0
2010-12-02 12:00:00,24.68,24.68,24.66,24.68,191000.0,20.176,20.176,20.1597,20.176,191000.0
2010-12-02 12:10:00,24.67,24.69,24.67,24.69,122600.0,20.1679,20.1842,20.1679,20.1842,122600.0
2010-12-02 12:20:00,24.68,24.68,24.66,24.66,77600.0,20.176,20.176,20.1597,20.1597,77600.0
2010-12-02 12:30:00,24.66,24.68,24.66,24.68,27600.0,20.1597,20.176,20.1597,20.176,27600.0
2010-12-02 12:40:00,24.68,24.7,24.67,24.7,41500.0,20.176,20.1924,20.1679,20.1924,41500.0
2010-12-02 12:50:00,24.69,24.7,24.67,24.67,28700.0,20.1842,20.1924,20.1679,20.1679,28700.0
2010-12-02 13:00:00,24.67,24.69,24.66,24.67,25000.0,20.1679,20.1842,20.1597,20.1679,25000.0
2010-12-02 13:10:00,24.67,24.68,24.65,24.66,37200.0,20.1679,20.176,20.1515,20.1597,37200.0
2010-12-02 13:20:00,24.66,24.69,24.66,24.68,15300.0,20.1597,20.1842,20.1597,20.176,15300.0
2010-12-02 13:30:00,24.69,24.7,24.68,24.69,62400.0,20.1842,20.1924,20.176,20.1842,62400.0
2010-12-02 13:40:00,24.69,24.7,24.68,24.69,25800.0,20.1842,20.1924,20.176,20.1842,25800.0
2010-12-02 13:50:00,24.69,24.71,24.69,24.7,27100.0,20.1842,20.2006,20.1842,20.1924,27100.0
2010-12-02 14:00:00,24.69,24.71,24.68,24.71,645400.0,20.1842,20.2006,20.176,20.2006,645400.0
2010-12-02 14:10:00,24.7,24.73,24.7,24.72,624400.0,20.1924,20.2169,20.1924,20.2087,624400.0
2010-12-02 14:20:00,24.73,24.75,24.72,24.73,571100.0,20.2169,20.2333,20.2087,20.2169,571100.0
2010-12-02 14:30:00,24.72,24.73,24.71,24.72,93200.0,20.2087,20.2169,20.2006,20.2087,93200.0
2010-12-02 14:40:00,24.72,24.74,24.72,24.74,69000.0,20.2087,20.2251,20.2087,20.2251,69000.0
2010-12-02 14:50:00,24.73,24.74,24.7,24.7,74800.0,20.2169,20.2251,20.1924,20.1924,74800.0
2010-12-02 15:00:00,24.7,24.73,24.69,24.73,276700.0,20.1924,20.2169,20.1842,20.2169,276700.0
2010-12-02 15:10:00,24.73,24.73,24.71,24.73,206400.0,20.2169,20.2169,20.2006,20.2169,206400.0
2010-12-02 15:20:00,24.72,24.75,24.72,24.74,111900.0,20.2087,20.2333,20.2087,20.2251,111900.0
2010-12-02 15:30:00,24.75,24.77,24.74,24.75,386400.0,20.2333,20.2496,20.2251,20.2333,386400.0
2010-12-02 15:40:00,24.75,24.76,24.73,24.75,690800.0,20.2333,20.2414,20.2169,20.2333,690800.0
2010-12-02 15:50:00,24.74,24.75,24.72,24.73,1808700.0,20.2251,20.2333,20.2087,20.2169,1808700.0
2010-12-03 09:30:00,24.62,24.71,24.61,24.7,249100.0,20.127,20.2006,20.1188,20.1924,249100.0
2010-12-03 09:40:00,24.69,24.74,24.69,24.74,149000.0,20.1842,20.2251,20.1842,20.2251,149000.0
2010-12-03 09:50:00,24.74,24.75,24.71,24.73,54300.0,20.2251,20.2333,20.2006,20.2169,54300.0
2010-12-03 10:00:00,24.74,24.78,24.73,24.74,125700.0,20.2251,20.2578,20.2169,20.2251,125700.0
2010-12-03 10:10:00,24.74,24.74,24.69,24.73,240200.0,20.2251,20.2251,20.1842,20.2169,240200.0
2010-12-03 10:20:00,24.73,24.73,24.69,24.73,114500.0,20.2169,20.2169,20.1842,20.2169,114500.0
2010-12-03 10:30:00,24.74,24.77,24.73,24.76,264200.0,20.2251,20.2496,20.2169,20.2414,264200.0
2010-12-03 10:40:00,24.75,24.77,24.73,24.73,49700.0,20.2333,20.2496,20.2169,20.2169,49700.0
2010-12-03 10:50:00,24.74,24.75,24.73,24.75,42500.0,20.2251,20.2333,20.2169,20.2333,42500.0
2010-12-03 11:00:00,24.76,24.77,24.74,24.75,154900.0,20.2414,20.2496,20.2251,20.2333,154900.0
2010-12-03 11:10:00,24.75,24.75,24.72,24.73,192900.0,20.2333,20.2333,20.2087,20.2169,192900.0
2010-12-03 11:20:00,24.74,24.75,24.71,24.72,83200.0,20.2251,20.2333,20.2006,20.2087,83200.0
2010-12-03 11:30:00,24.72,24.72,24.69,24.71,125000.0,20.2087,20.2087,20.1842,20.2006,125000.0
2010-12-03 11:40:00,24.71,24.73,24.7,24.72,75000.0,20.2006,20.2169,20.1924,20.2087,75000.0
2010-12-03 11:50:00,24.72,24.72,24.68,24.7,116000.0,20.2087,20.2087,20.176,20.1924,116000.0
2010-12-03 12:00:00,24.69,24.72,24.69,24.72,176700.0,20.1842,20.2087,20.1842,20.2087,176700.0
2010-12-03 12:10:00,24.72,24.73,24.71,24.73,106900.0,20.2087,20.2169,20.2006,20.2169,106900.0
2010-12-03 12:20:00,24.72,24.73,24.69,24.71,107900.0,20.2087,20.2169,20.1842,20.2006,107900.0
2010-12-03 12:30:00,24.71,24.72,24.7,24.72,33500.0,20.2006,20.2087,20.1924,20.2087,33500.0
2010-12-03 12:40:00,24.72,24.74,24.71,24.74,80200.0,20.2087,20.2251,20.2006,20.2251,80200.0
2010-12-03 12:50:00,24.74,24.74,24.72,24.73,90500.0,20.2251,20.2251,20.2087,20.2169,90500.0
2010-12-03 13:00:00,24.73,24.74,24.72,24.72,127500.0,20.2169,20.2251,20.2087,20.2087,127500.0
2010-12-03 13:10:00,24.72,24.73,24.71,24.71,25100.0,20.2087,20.2169,20.2006,20.2006,25100.0
2010-12-03 13:20:00,24.71,24.74,24.71,24.72,95700.0,20.2006,20.2251,20.2006,20.2087,95700.0
2010-12-03 13:30:00,24.72,24.73,24.71,24.72,169600.0,20.2087,20.2169,20.2006,20.2087,169600.0
2010-12-03 13:40:00,24.71,24.74,24.71,24.74,21900.0,20.2006,20.2251,20.2006,20.2251,21900.0
2010-12-03 13:50:00,24.74,24.75,24.73,24.75,88200.0,20.2251,20.2333,20.2169,20.2333,88200.0
2010-12-03 14:00:00,24.75,24.76,24.72,24.73,226800.0,20.2333,20.2414,20.2087,20.2169,226800.0
2010-12-03 14:10:00,24.73,24.74,24.72,24.74,61800.0,20.2169,20.2251,20.2087,20.2251,61800.0
2010-12-03 14:20:00,24.74,24.74,24.72,24.73,155300.0,20.2251,20.2251,20.2087,20.2169,155300.0
2010-12-03 14:30:00,24.73,24.75,24.73,24.75,116500.0,20.2169,20.2333,20.2169,20.2333,116500.0
2010-12-03 14:40:00,24.75,24.77,24.75,24.77,132400.0,20.2333,20.2496,20.2333,20.2496,132400.0
2010-12-03 14:50:00,24.77,24.77,24.74,24.77,182800.0,20.2496,20.2496,20.2251,20.2496,182800.0
2010-12-03 15:00:00,24.76,24.77,24.75,24.76,96100.0,20.2414,20.2496,20.2333,20.2414,96100.0
2010-12-03 15:10:00,24.75,24.76,24.74,24.75,236800.0,20.2333,20.2414,20.2251,20.2333,236800.0
2010-12-03 15:20:00,24.75,24.77,24.74,24.77,179900.0,20.2333,20.2496,20.2251,20.2496,179900.0
2010-12-03 15:30:00,24.77,24.78,24.76,24.77,268000.0,20.2496,20.2578,20.2414,20.2496,268000.0
2010-12-03 15:40:00,24.78,24.82,24.77,24.82,740000.0,20.2578,20.2905,20.2496,20.2905,740000.0
2010-12-03 15:50:00,24.82,24.82,24.78,24.81,2131800.0,20.2905,20.2905,20.2578,20.2823,2131800.0
2010-12-06 09:30:00,24.77,24.84,24.77,24.83,118500.0,20.2496,20.3068,20.2496,20.2987,118500.0
2010-12-06 09:40:00,24.83,24.83,24.78,24.79,646200.0,20.2987,20.2987,20.2578,20.266,646200.0
2010-12-06 09:50:00,24.79,24.8,24.75,24.78,117500.0,20.266,20.2741,20.2333,20.2578,117500.0
2010-12-06 10:00:00,24.79,24.84,24.78,24.83,177600.0,20.266,20.3068,20.2578,20.2987,177600.0
2010-12-06 10:10:00,24.83,24.85,24.81,24.83,120200.0,20.2987,20.315,20.2823,20.2987,120200.0
2010-12-06 10:20:00,24.83,24.87,24.83,24.86,128700.0,20.2987,20.3314,20.2987,20.3232,128700.0
2010-12-06 10:30:00,24.87,24.87,24.84,24.85,178000.0,20.3314,20.3314,20.3068,20.315,178000.0
2010-12-06 10:40:00,24.85,24.86,24.84,24.84,100500.0,20.315,20.3232,20.3068,20.3068,100500.0
2010-12-06 10:50:00,24.84,24.84,24.81,24.82,121100.0,20.3068,20.3068,20.2823,20.2905,121100.0
2010-12-06 11:00:00,24.82,24.84,24.81,24.83,64700.0,20.2905,20.3068,20.2823,20.2987,64700.0
2010-12-06 11:10:00,24.83,24.85,24.79,24.8,574600.0,20.2987,20.315,20.266,20.2741,574600.0
2010-12-06 11:20:00,24.8,24.8,24.77,24.8,244300.0,20.2741,20.2741,20.2496,20.2741,244300.0
2010-12-06 11:30:00,24.8,24.8,24.76,24.76,44000.0,20.2741,20.2741,20.2414,20.2414,44000.0
2010-12-06 11:40:00,24.76,24.81,24.76,24.78,204100.0,20.2414,20.2823,20.2414,20.2578,204100.0
2010-12-06 11:50:00,24.78,24.8,24.77,24.79,290400.0,20.2578,20.2741,20.2496,20.266,290400.0
2010-12-06 12:00:00,24.8,24.82,24.79,24.8,86900.0,20.2741,20.2905,20.266,20.2741,86900.0
2010-12-06 12:10:00,24.79,24.81,24.79,24.8,18700.0,20.266,20.2823,20.266,20.2741,18700.0
2010-12-06 12:20:00,24.8,24.81,24.79,24.8,213000.0,20.2741,20.2823,20.266,20.2741,213000.0
2010-12-06 12:30:00,24.8,24.82,24.8,24.82,35400.0,20.2741,20.2905,20.2741,20.2905,35400.0
2010-12-06 12:40:00,24.81,24.82,24.79,24.79,24900.0,20.2823,20.2905,20.266,20.266,24900.0
2010-12-06 12:50:00,24.8,24.81,24.78,24.81,41200.0,20.2741,20.2823,20.2578,20.2823,41200.0
2010-12-06 13:00:00,24.81,24.83,24.8,24.83,58800.0,20.2823,20.2987,20.2741,20.2987,58800.0
2010-12-06 13:10:00,24.82,24.82,24.8,24.82,39100.0,20.2905,20.2905,20.2741,20.2905,39100.0
2010-12-06 13:20:00,24.82,24.83,24.81,24.83,33100.0,20.2905,20.2987,20.2823,20.2987,33100.0
2010-12-06 13:30:00,24.83,24.84,24.82,24.83,33800.0,20.2987,20.3068,20.2905,20.2987,33800.0
2010-12-06 13:40:00,24.83,24.85,24.83,24.84,20300.0,20.2987,20.315,20.2987,20.3068,20300.0
2010-12-06 13:50:00,24.85,24.85,24.82,24.83,34200.0,20.315,20.315,20.2905,20.2987,34200.0
2010-12-06 14:00:00,24.83,24.83,24.82,24.83,117700.0,20.2987,20.2987,20.2905,20.2987,117700.0
2010-12-06 14:10:00,24.83,24.84,24.82,24.83,25900.0,20.2987,20.3068,20.2905,20.2987,25900.0
2010-12-06 14:20:00,24.83,24.84,24.81,24.82,47100.0,20.2987,20.3068,20.2823,20.2905,47100.0
2010-12-06 14:30:00,24.82,24.87,24.81,24.87,86600.0,20.2905,20.3314,20.2823,20.3314,86600.0
2010-12-06 14:40:00,24.86,24.87,24.84,24.85,71900.0,20.3232,20.3314,20.3068,20.315,71900.0
2010-12-06 14:50:00,24.84,24.85,24.84,24.84,39300.0,20.3068,20.315,20.3068,20.3068,39300.0
2010-12-06 15:00:00,24.84,24.86,24.84,24.84,106600.0,20.3068,20.3232,20.3068,20.3068,106600.0
2010-12-06 15:10:00,24.85,24.86,24.84,24.86,38300.0,20.315,20.3232,20.3068,20.3232,38300.0
2010-12-06 15:20:00,24.85,24.86,24.84,24.84,107600.0,20.315,20.3232,20.3068,20.3068,107600.0
2010-12-06 15:30:00,24.84,24.86,24.83,24.86,348300.0,20.3068,20.3232,20.2987,20.3232,348300.0
2010-12-06 15:40:00,24.85,24.87,24.85,24.86,358300.0,20.315,20.3314,20.315,20.3232,358300.0
2010-12-06 15:50:00,24.86,24.86,24.81,24.81,1067100.0,20.3232,20.3232,20.2823,20.2823,1067100.0
2010-12-07 09:30:00,25.1,25.1,25.01,25.04,351400.0,20.5194,20.5194,20.4458,20.4703,351400.0
2010-12-07 09:40:00,25.03,25.08,25.02,25.04,338300.0,20.4622,20.503,20.454,20.4703,338300.0
2010-12-07 09:50:00,25.03,25.06,25.02,25.02,272800.0,20.4622,20.4867,20.454,20.454,272800.0
2010-12-07 10:00:00,25.02,25.02,24.98,24.99,134100.0,20.454,20.454,20.4213,20.4295,134100.0
2010-12-07 10:10:00,24.99,25.03,24.98,25.03,122900.0,20.4295,20.4622,20.4213,20.4622,122900.0
2010-12-07 10:20:00,25.03,25.03,24.98,24.99,225000.0,20.4622,20.4622,20.4213,20.4295,225000.0
2010-12-07 10:30:00,24.98,25.0,24.96,24.99,165400.0,20.4213,20.4376,20.4049,20.4295,165400.0
2010-12-07 10:40:00,25.0,25.03,25.0,25.02,87900.0,20.4376,20.4622,20.4376,20.454,87900.0
2010-12-07 10:50:00,25.02,25.03,25.0,25.01,203200.0,20.454,20.4622,20.4376,20.4458,203200.0
2010-12-07 11:00:00,25.02,25.02,24.98,25.0,293800.0,20.454,20.454,20.4213,20.4376,293800.0
2010-12-07 11:10:00,25.0,25.03,24.99,25.01,162000.0,20.4376,20.4622,20.4295,20.4458,162000.0
2010-12-07 11:20:00,25.01,25.02,24.98,24.99,105700.0,20.4458,20.454,20.4213,20.4295,105700.0
2010-12-07 11:30:00,24.99,25.0,24.98,25.0,33100.0,20.4295,20.4376,20.4213,20.4376,33100.0
2010-12-07 11:40:00,24.99,25.01,24.98,24.98,46500.0,20.4295,20.4458,20.4213,20.4213,46500.0
2010-12-07 11:50:00,24.98,24.99,24.97,24.98,32100.0,20.4213,20.4295,20.4131,20.4213,32100.0
2010-12-07 12:00:00,24.98,24.99,24.95,24.97,59200.0,20.4213,20.4295,20.3968,20.4131,59200.0
2010-12-07 12:10:00,24.96,24.98,24.95,24.97,102700.0,20.4049,20.4213,20.3968,20.4131,102700.0
2010-12-07 12:20:00,24.96,24.99,24.96,24.99,77400.0,20.4049,20.4295,20.4049,20.4295,77400.0
2010-12-07 12:30:00,24.98,24.99,24.97,24.98,186600.0,20.4213,20.4295,20.4131,20.4213,186600.0
2010-12-07 12:40:00,24.98,25.0,24.98,24.99,30700.0,20.4213,20.4376,20.4213,20.4295,30700.0
2010-12-07 12:50:00,24.99,25.0,24.98,25.0,58900.0,20.4295,20.4376,20.4213,20.4376,58900.0
2010-12-07 13:00:00,25.0,25.02,24.99,25.01,129900.0,20.4376,20.454,20.4295,20.4458,129900.0
2010-12-07 13:10:00,25.01,25.01,24.98,25.0,131700.0,20.4458,20.4458,20.4213,20.4376,131700.0
2010-12-07 13:20:00,24.99,25.01,24.99,25.01,69500.0,20.4295,20.4458,20.4295,20.4458,69500.0
2010-12-07 13:30:00,25.0,25.01,24.97,24.98,76200.0,20.4376,20.4458,20.4131,20.4213,76200.0
2010-12-07 13:40:00,24.99,25.02,24.97,25.02,180500.0,20.4295,20.454,20.4131,20.454,180500.0
2010-12-07 13:50:00,25.02,25.02,25.0,25.0,560600.0,20.454,20.454,20.4376,20.4376,560600.0
2010-12-07 14:00:00,25.0,25.01,24.99,24.99,22800.0,20.4376,20.4458,20.4295,20.4295,22800.0
2010-12-07 14:10:00,24.99,25.0,24.98,24.99,79400.0,20.4295,20.4376,20.4213,20.4295,79400.0
2010-12-07 14:20:00,25.0,25.03,24.99,25.03,245600.0,20.4376,20.4622,20.4295,20.4622,245600.0
2010-12-07 14:30:00,25.02,25.06,25.02,25.05,141600.0,20.454,20.4867,20.454,20.4785,141600.0
2010-12-07 14:40:00,25.04,25.06,25.03,25.04,141100.0,20.4703,20.4867,20.4622,20.4703,141100.0
2010-12-07 14:50:00,25.04,25.04,24.93,24.94,414600.0,20.4703,20.4703,20.3804,20.3886,414600.0
2010-12-07 15:00:00,24.94,24.97,24.92,24.94,446000.0,20.3886,20.4131,20.3722,20.3886,446000.0
2010-12-07 15:10:00,24.94,24.96,24.88,24.89,131600.0,20.3886,20.4049,20.3395,20.3477,131600.0
2010-12-07 15:20:00,24.9,24.91,24.85,24.9,484900.0,20.3559,20.3641,20.315,20.3559,484900.0
2010-12-07 15:30:00,24.9,24.93,24.87,24.93,577200.0,20.3559,20.3804,20.3314,20.3804,577200.0
2010-12-07 15:40:00,24.92,24.93,24.83,24.86,538800.0,20.3722,20.3804,20.2987,20.3232,538800.0
2010-12-07 15:50:00,24.86,24.88,24.82,24.84,1522700.0,20.3232,20.3395,20.2905,20.3068,1522700.0
2010-12-08 09:30:00,24.93,24.95,24.9,24.92,169100.0,20.3804,20.3968,20.3559,20.3722,169100.0
2010-12-08 09:40:00,24.92,25.0,24.92,24.97,260200.0,20.3722,20.4376,20.3722,20.4131,260200.0
2010-12-08 09:50:00,24.97,24.99,24.93,24.95,174200.0,20.4131,20.4295,20.3804,20.3968,174200.0
2010-12-08 10:00:00,24.95,24.95,24.91,24.94,273600.0,20.3968,20.3968,20.3641,20.3886,273600.0
2010-12-08 10:10:00,24.94,24.94,24.9,24.91,218700.0,20.3886,20.3886,20.3559,20.3641,218700.0
2010-12-08 10:20:00,24.91,24.92,24.87,24.91,220700.0,20.3641,20.3722,20.3314,20.3641,220700.0
2010-12-08 10:30:00,24.91,24.91,24.84,24.84,313600.0,20.3641,20.3641,20.3068,20.3068,313600.0
2010-12-08 10:40:00,24.83,24.86,24.81,24.84,90500.0,20.2987,20.3232,20.2823,20.3068,90500.0
2010-12-08 10:50:00,24.85,24.89,24.84,24.88,369900.0,20.315,20.3477,20.3068,20.3395,369900.0
2010-12-08 11:00:00,24.88,24.91,24.87,24.91,119600.0,20.3395,20.3641,20.3314,20.3641,119600.0
2010-12-08 11:10:00,24.91,24.93,24.89,24.89,103600.0,20.3641,20.3804,20.3477,20.3477,103600.0
2010-12-08 11:20:00,24.9,24.91,24.88,24.89,44900.0,20.3559,20.3641,20.3395,20.3477,44900.0
2010-12-08 11:30:00,24.9,24.9,24.88,24.89,124500.0,20.3559,20.3559,20.3395,20.3477,124500.0
2010-12-08 11:40:00,24.89,24.94,24.89,24.93,76100.0,20.3477,20.3886,20.3477,20.3804,76100.0
2010-12-08 11:50:00,24.94,24.96,24.93,24.94,227300.0,20.3886,20.4049,20.3804,20.3886,227300.0
2010-12-08 12:00:00,24.95,24.95,24.94,24.94,19100.0,20.3968,20.3968,20.3886,20.3886,19100.0
2010-12-08 12:10:00,24.95,24.96,24.93,24.93,53100.0,20.3968,20.4049,20.3804,20.3804,53100.0
2010-12-08 12:20:00,24.93,24.94,24.93,24.93,35400.0,20.3804,20.3886,20.3804,20.3804,35400.0
2010-12-08 12:30:00,24.93,24.93,24.91,24.93,70100.0,20.3804,20.3804,20.3641,20.3804,70100.0
2010-12-08 12:40:00,24.92,24.93,24.9,24.9,71200.0,20.3722,20.3804,20.3559,20.3559,71200.0
2010-12-08 12:50:00,24.9,24.91,24.89,24.91,14900.0,20.3559,20.3641,20.3477,20.3641,14900.0
2010-12-08 13:00:00,24.9,24.93,24.9,24.93,145200.0,20.3559,20.3804,20.3559,20.3804,145200.0
2010-12-08 13:10:00,24.93,24.96,24.92,24.92,555500.0,20.3804,20.4049,20.3722,20.3722,555500.0
2010-12-08 13:20:00,24.92,24.93,24.91,24.92,101800.0,20.3722,20.3804,20.3641,20.3722,101800.0
2010-12-08 13:30:00,24.92,24.95,24.91,24.93,197100.0,20.3722,20.3968,20.3641,20.3804,197100.0
2010-12-08 13:40:00,24.94,24.98,24.94,24.96,309600.0,20.3886,20.4213,20.3886,20.4049,309600.0
2010-12-08 13:50:00,24.96,24.98,24.95,24.97,38300.0,20.4049,20.4213,20.3968,20.4131,38300.0
2010-12-08 14:00:00,24.97,24.97,24.94,24.96,50700.0,20.4131,20.4131,20.3886,20.4049,50700.0
2010-12-08 14:10:00,24.96,25.0,24.96,24.99,78600.0,20.4049,20.4376,20.4049,20.4295,78600.0
2010-12-08 14:20:00,24.99,25.0,24.98,24.98,146800.0,20.4295,20.4376,20.4213,20.4213,146800.0
2010-12-08 14:30:00,24.98,25.02,24.98,25.02,111900.0,20.4213,20.454,20.4213,20.454,111900.0
2010-12-08 14:40:00,25.02,25.03,25.0,25.0,181800.0,20.454,20.4622,20.4376,20.4376,181800.0
2010-12-08 14:50:00,25.0,25.02,25.0,25.0,65000.0,20.4376,20.454,20.4376,20.4376,65000.0
2010-12-08 15:00:00,25.0,25.02,24.99,25.0,171300.0,20.4376,20.454,20.4295,20.4376,171300.0
2010-12-08 15:10:00,25.01,25.01,24.97,24.98,346800.0,20.4458,20.4458,20.4131,20.4213,346800.0
2010-12-08 15:20:00,24.98,24.99,24.95,24.95,199000.0,20.4213,20.4295,20.3968,20.3968,199000.0
2010-12-08 15:30:00,24.95,24.98,24.95,24.97,223300.0,20.3968,20.4213,20.3968,20.4131,223300.0
2010-12-08 15:40:00,24.98,25.0,24.97,25.0,247500.0,20.4213,20.4376,20.4131,20.4376,247500.0
2010-12-08 15:50:00,25.0,25.03,24.99,25.0,1594500.0,20.4376,20.4622,20.4295,20.4376,1594500.0
2010-12-09 09:30:00,25.15,25.16,25.05,25.06,197600.0,20.5603,20.5684,20.4785,20.4867,197600.0
2010-12-09 09:40:00,25.06,25.08,25.04,25.04,70600.0,20.4867,20.503,20.4703,20.4703,70600.0
2010-12-09 09:50:00,25.05,25.14,25.05,25.1,385400.0,20.4785,20.5521,20.4785,20.5194,385400.0
2010-12-09 10:00:00,25.1,25.12,25.08,25.09,132500.0,20.5194,20.5357,20.503,20.5112,132500.0
2010-12-09 10:10:00,25.09,25.1,25.07,25.08,187100.0,20.5112,20.5194,20.4949,20.503,187100.0
2010-12-09 10:20:00,25.08,25.08,25.05,25.07,187800.0,20.503,20.503,20.4785,20.4949,187800.0
2010-12-09 10:30:00,25.07,25.09,25.06,25.07,73400.0,20.4949,20.5112,20.4867,20.4949,73400.0
2010-12-09 10:40:00,25.06,25.06,25.03,25.03,39900.0,20.4867,20.4867,20.4622,20.4622,39900.0
2010-12-09 10:50:00,25.04,25.04,24.97,25.0,220500.0,20.4703,20.4703,20.4131,20.4376,220500.0
2010-12-09 11:00:00,25.0,25.03,24.99,25.03,154400.0,20.4376,20.4622,20.4295,20.4622,154400.0
2010-12-09 11:10:00,25.04,25.05,25.02,25.04,171000.0,20.4703,20.4785,20.454,20.4703,171000.0
2010-12-09 11:20:00,25.04,25.04,25.02,25.03,129400.0,20.4703,20.4703,20.454,20.4622,129400.0
2010-12-09 11:30:00,25.04,25.05,25.01,25.03,129300.0,20.4703,20.4785,20.4458,20.4622,129300.0
2010-12-09 11:40:00,25.04,25.04,24.98,24.99,184200.0,20.4703,20.4703,20.4213,20.4295,184200.0
2010-12-09 11:50:00,24.98,25.02,24.97,25.01,75200.0,20.4213,20.454,20.4131,20.4458,75200.0
2010-12-09 12:00:00,25.01,25.03,25.0,25.02,63000.0,20.4458,20.4622,20.4376,20.454,63000.0
2010-12-09 12:10:00,25.02,25.02,25.01,25.02,114100.0,20.454,20.454,20.4458,20.454,114100.0
2010-12-09 12:20:00,25.01,25.03,25.01,25.02,16500.0,20.4458,20.4622,20.4458,20.454,16500.0
2010-12-09 12:30:00,25.02,25.02,25.0,25.01,4400.0,20.454,20.454,20.4376,20.4458,4400.0
2010-12-09 12:40:00,25.01,25.02,25.0,25.02,61900.0,20.4458,20.454,20.4376,20.454,61900.0
2010-12-09 12:50:00,25.01,25.04,25.01,25.02,77200.0,20.4458,20.4703,20.4458,20.454,77200.0
2010-12-09 13:00:00,25.03,25.06,25.02,25.05,469900.0,20.4622,20.4867,20.454,20.4785,469900.0
2010-12-09 13:10:00,25.06,25.07,25.05,25.05,67300.0,20.4867,20.4949,20.4785,20.4785,67300.0
2010-12-09 13:20:00,25.05,25.06,25.05,25.05,62400.0,20.4785,20.4867,20.4785,20.4785,62400.0
2010-12-09 13:30:00,25.05,25.07,25.03,25.04,24200.0,20.4785,20.4949,20.4622,20.4703,24200.0
2010-12-09 13:40:00,25.04,25.06,25.03,25.04,16000.0,20.4703,20.4867,20.4622,20.4703,16000.0
2010-12-09 13:50:00,25.05,25.06,25.04,25.05,14800.0,20.4785,20.4867,20.4703,20.4785,14800.0
2010-12-09 14:00:00,25.06,25.06,25.02,25.02,46600.0,20.4867,20.4867,20.454,20.454,46600.0
2010-12-09 14:10:00,25.02,25.02,25.01,25.02,33300.0,20.454,20.454,20.4458,20.454,33300.0
2010-12-09 14:20:00,25.02,25.04,25.02,25.03,18200.0,20.454,20.4703,20.454,20.4622,18200.0
2010-12-09 14:30:00,25.03,25.03,25.01,25.03,68600.0,20.4622,20.4622,20.4458,20.4622,68600.0
2010-12-09 14:40:00,25.02,25.03,25.01,25.01,79300.0,20.454,20.4622,20.4458,20.4458,79300.0
2010-12-09 14:50:00,25.01,25.03,25.01,25.03,103600.0,20.4458,20.4622,20.4458,20.4622,103600.0
2010-12-09 15:00:00,25.03,25.04,25.02,25.03,43400.0,20.4622,20.4703,20.454,20.4622,43400.0
2010-12-09 15:10:00,25.04,25.05,25.02,25.05,112300.0,20.4703,20.4785,20.454,20.4785,112300.0
2010-12-09 15:20:00,25.04,25.05,25.02,25.03,195000.0,20.4703,20.4785,20.454,20.4622,195000.0
2010-12-09 15:30:00,25.03,25.05,25.02,25.05,164900.0,20.4622,20.4785,20.454,20.4785,164900.0
2010-12-09 15:40:00,25.05,25.09,25.04,25.08,329700.0,20.4785,20.5112,20.4703,20.503,329700.0
2010-12-09 15:50:00,25.08,25.08,25.03,25.07,1339100.0,20.503,20.503,20.4622,20.4949,1339100.0
2010-12-10 09:30:00,25.12,25.13,25.07,25.08,115600.0,20.5357,20.5439,20.4949,20.503,115600.0
2010-12-10 09:40:00,25.08,25.12,25.08,25.09,81000.0,20.503,20.5357,20.503,20.5112,81000.0
2010-12-10 09:50:00,25.09,25.14,25.08,25.09,482800.0,20.5112,20.5521,20.503,20.5112,482800.0
2010-12-10 10:00:00,25.1,25.1,25.06,25.07,298700.0,20.5194,20.5194,20.4867,20.4949,298700.0
2010-12-10 10:10:00,25.07,25.09,25.04,25.08,33600.0,20.4949,20.5112,20.4703,20.503,33600.0
2010-12-10 10:20:00,25.08,25.11,25.08,25.11,90100.0,20.503,20.5276,20.503,20.5276,90100.0
2010-12-10 10:30:00,25.11,25.11,25.08,25.08,91200.0,20.5276,20.5276,20.503,20.503,91200.0
2010-12-10 10:40:00,25.08,25.12,25.07,25.1,795800.0,20.503,20.5357,20.4949,20.5194,795800.0
2010-12-10 10:50:00,25.11,25.11,25.09,25.1,42800.0,20.5276,20.5276,20.5112,20.5194,42800.0
2010-12-10 11:00:00,25.09,25.12,25.09,25.11,144100.0,20.5112,20.5357,20.5112,20.5276,144100.0
2010-12-10 11:10:00,25.1,25.11,25.1,25.1,47800.0,20.5194,20.5276,20.5194,20.5194,47800.0
2010-12-10 11:20:00,25.1,25.11,25.08,25.09,42700.0,20.5194,20.5276,20.503,20.5112,42700.0
2010-12-10 11:30:00,25.1,25.1,25.08,25.08,49100.0,20.5194,20.5194,20.503,20.503,49100.0
2010-12-10 11:40:00,25.08,25.09,25.08,25.08,62600.0,20.503,20.5112,20.503,20.503,62600.0
2010-12-10 11:50:00,25.09,25.12,25.08,25.12,103000.0,20.5112,20.5357,20.503,20.5357,103000.0
2010-12-10 12:00:00,25.13,25.13,25.11,25.12,90200.0,20.5439,20.5439,20.5276,20.5357,90200.0
2010-12-10 12:10:00,25.13,25.14,25.12,25.12,35200.0,20.5439,20.5521,20.5357,20.5357,35200.0
2010-12-10 12:20:00,25.12,25.13,25.11,25.13,26400.0,20.5357,20.5439,20.5276,20.5439,26400.0
2010-12-10 12:30:00,25.13,25.15,25.13,25.14,64300.0,20.5439,20.5603,20.5439,20.5521,64300.0
2010-12-10 12:40:00,25.15,25.17,25.14,25.17,95800.0,20.5603,20.5766,20.5521,20.5766,95800.0
2010-12-10 12:50:00,25.16,25.16,25.15,25.16,45100.0,20.5684,20.5684,20.5603,20.5684,45100.0
2010-12-10 13:00:00,25.15,25.16,25.15,25.16,2300.0,20.5603,20.5684,20.5603,20.5684,2300.0
2010-12-10 13:10:00,25.15,25.17,25.15,25.16,38800.0,20.5603,20.5766,20.5603,20.5684,38800.0
2010-12-10 13:20:00,25.17,25.18,25.16,25.16,33600.0,20.5766,20.5848,20.5684,20.5684,33600.0
2010-12-10 13:30:00,25.17,25.17,25.16,25.17,29300.0,20.5766,20.5766,20.5684,20.5766,29300.0
2010-12-10 13:40:00,25.16,25.18,25.16,25.18,17500.0,20.5684,20.5848,20.5684,20.5848,17500.0
2010-12-10 13:50:00,25.19,25.19,25.17,25.18,52700.0,20.593,20.593,20.5766,20.5848,52700.0
2010-12-10 14:00:00,25.18,25.19,25.17,25.19,29600.0,20.5848,20.593,20.5766,20.593,29600.0
2010-12-10 14:10:00,25.18,25.19,25.17,25.17,66300.0,20.5848,20.593,20.5766,20.5766,66300.0
2010-12-10 14:20:00,25.18,25.19,25.18,25.18,62800.0,20.5848,20.593,20.5848,20.5848,62800.0
2010-12-10 14:30:00,25.17,25.19,25.17,25.19,175200.0,20.5766,20.593,20.5766,20.593,175200.0
2010-12-10 14:40:00,25.19,25.19,25.18,25.18,51000.0,20.593,20.593,20.5848,20.5848,51000.0
2010-12-10 14:50:00,25.19,25.2,25.18,25.2,53500.0,20.593,20.6011,20.5848,20.6011,53500.0
2010-12-10 15:00:00,25.19,25.21,25.18,25.18,72000.0,20.593,20.6093,20.5848,20.5848,72000.0
2010-12-10 15:10:00,25.19,25.19,25.16,25.17,50600.0,20.593,20.593,20.5684,20.5766,50600.0
2010-12-10 15:20:00,25.17,25.19,25.16,25.18,323800.0,20.5766,20.593,20.5684,20.5848,323800.0
2010-12-10 15:30:00,25.18,25.21,25.18,25.19,197300.0,20.5848,20.6093,20.5848,20.593,197300.0
2010-12-10 15:40:00,25.19,25.2,25.16,25.18,377100.0,20.593,20.6011,20.5684,20.5848,377100.0
2010-12-10 15:50:00,25.17,25.21,25.17,25.18,1126500.0,20.5766,20.6093,20.5766,20.5848,1126500.0
2010-12-13 09:30:00,25.29,25.3,25.21,25.22,440800.0,20.6747,20.6829,20.6093,20.6175,440800.0
2010-12-13 09:40:00,25.22,25.27,25.2,25.27,166600.0,20.6175,20.6584,20.6011,20.6584,166600.0
2010-12-13 09:50:00,25.27,25.28,25.23,25.23,150200.0,20.6584,20.6665,20.6257,20.6257,150200.0
2010-12-13 10:00:00,25.24,25.29,25.24,25.27,25500.0,20.6338,20.6747,20.6338,20.6584,25500.0
2010-12-13 10:10:00,25.28,25.31,25.26,25.3,78600.0,20.6665,20.6911,20.6502,20.6829,78600.0
2010-12-13 10:20:00,25.3,25.31,25.27,25.28,112000.0,20.6829,20.6911,20.6584,20.6665,112000.0
2010-12-13 10:30:00,25.28,25.3,25.27,25.28,51900.0,20.6665,20.6829,20.6584,20.6665,51900.0
2010-12-13 10:40:00,25.28,25.31,25.26,25.3,159500.0,20.6665,20.6911,20.6502,20.6829,159500.0
2010-12-13 10:50:00,25.31,25.32,25.3,25.31,40900.0,20.6911,20.6992,20.6829,20.6911,40900.0
2010-12-13 11:00:00,25.31,25.31,25.28,25.3,127900.0,20.6911,20.6911,20.6665,20.6829,127900.0
2010-12-13 11:10:00,25.3,25.31,25.29,25.31,69100.0,20.6829,20.6911,20.6747,20.6911,69100.0
2010-12-13 11:20:00,25.3,25.31,25.26,25.27,156900.0,20.6829,20.6911,20.6502,20.6584,156900.0
2010-12-13 11:30:00,25.26,25.28,25.25,25.26,198200.0,20.6502,20.6665,20.642,20.6502,198200.0
2010-12-13 11:40:00,25.26,25.28,25.26,25.27,52200.0,20.6502,20.6665,20.6502,20.6584,52200.0
2010-12-13 11:50:00,25.27,25.3,25.27,25.28,102500.0,20.6584,20.6829,20.6584,20.6665,102500.0
2010-12-13 12:00:00,25.27,25.29,25.25,25.25,130300.0,20.6584,20.6747,20.642,20.642,130300.0
2010-12-13 12:10:00,25.25,25.28,25.25,25.27,42300.0,20.642,20.6665,20.642,20.6584,42300.0
2010-12-13 12:20:00,25.27,25.28,25.26,25.27,65800.0,20.6584,20.6665,20.6502,20.6584,65800.0
2010-12-13 12:30:00,25.27,25.28,25.26,25.27,33500.0,20.6584,20.6665,20.6502,20.6584,33500.0
2010-12-13 12:40:00,25.26,25.27,25.26,25.26,53000.0,20.6502,20.6584,20.6502,20.6502,53000.0
2010-12-13 12:50:00,25.26,25.28,25.26,25.28,297100.0,20.6502,20.6665,20.6502,20.6665,297100.0
2010-12-13 13:00:00,25.28,25.3,25.28,25.29,208800.0,20.6665,20.6829,20.6665,20.6747,208800.0
2010-12-13 13:10:00,25.29,25.29,25.28,25.29,24700.0,20.6747,20.6747,20.6665,20.6747,24700.0
2010-12-13 13:20:00,25.28,25.3,25.28,25.29,98900.0,20.6665,20.6829,20.6665,20.6747,98900.0
2010-12-13 13:30:00,25.29,25.29,25.27,25.27,100000.0,20.6747,20.6747,20.6584,20.6584,100000.0
2010-12-13 13:40:00,25.28,25.28,25.27,25.27,44000.0,20.6665,20.6665,20.6584,20.6584,44000.0
2010-12-13 13:50:00,25.28,25.31,25.27,25.3,134200.0,20.6665,20.6911,20.6584,20.6829,134200.0
2010-12-13 14:00:00,25.3,25.32,25.3,25.31,108400.0,20.6829,20.6992,20.6829,20.6911,108400.0
2010-12-13 14:10:00,25.31,25.32,25.29,25.3,32300.0,20.6911,20.6992,20.6747,20.6829,32300.0
2010-12-13 14:20:00,25.3,25.3,25.28,25.29,89900.0,20.6829,20.6829,20.6665,20.6747,89900.0
2010-12-13 14:30:00,25.28,25.29,25.28,25.28,162400.0,20.6665,20.6747,20.6665,20.6665,162400.0
2010-12-13 14:40:00,25.28,25.3,25.27,25.3,258800.0,20.6665,20.6829,20.6584,20.6829,258800.0
2010-12-13 14:50:00,25.3,25.3,25.27,25.28,62100.0,20.6829,20.6829,20.6584,20.6665,62100.0
2010-12-13 15:00:00,25.28,25.28,25.25,25.25,129400.0,20.6665,20.6665,20.642,20.642,129400.0
2010-12-13 15:10:00,25.25,25.27,25.25,25.26,115200.0,20.642,20.6584,20.642,20.6502,115200.0
2010-12-13 15:20:00,25.27,25.27,25.24,25.25,276500.0,20.6584,20.6584,20.6338,20.642,276500.0
2010-12-13 15:30:00,25.25,25.25,25.2,25.22,358400.0,20.642,20.642,20.6011,20.6175,358400.0
2010-12-13 15:40:00,25.22,25.22,25.14,25.15,752600.0,20.6175,20.6175,20.5521,20.5603,752600.0
2010-12-13 15:50:00,25.15,25.17,25.12,25.13,1162000.0,20.5603,20.5766,20.5357,20.5439,1162000.0
2010-12-14 09:30:00,25.14,25.2,25.14,25.15,194200.0,20.5521,20.6011,20.5521,20.5603,194200.0
2010-12-14 09:40:00,25.15,25.17,25.14,25.15,117000.0,20.5603,20.5766,20.5521,20.5603,117000.0
2010-12-14 09:50:00,25.16,25.21,25.12,25.2,124100.0,20.5684,20.6093,20.5357,20.6011,124100.0
2010-12-14 10:00:00,25.2,25.25,25.2,25.25,308700.0,20.6011,20.642,20.6011,20.642,308700.0
2010-12-14 10:10:00,25.25,25.26,25.23,25.25,133300.0,20.642,20.6502,20.6257,20.642,133300.0
2010-12-14 10:20:00,25.25,25.27,25.25,25.26,43300.0,20.642,20.6584,20.642,20.6502,43300.0
2010-12-14 10:30:00,25.25,25.26,25.24,25.25,30000.0,20.642,20.6502,20.6338,20.642,30000.0
2010-12-14 10:40:00,25.26,25.26,25.23,25.23,35300.0,20.6502,20.6502,20.6257,20.6257,35300.0
2010-12-14 10:50:00,25.23,25.24,25.21,25.21,29800.0,20.6257,20.6338,20.6093,20.6093,29800.0
2010-12-14 11:00:00,25.22,25.22,25.2,25.2,17400.0,20.6175,20.6175,20.6011,20.6011,17400.0
2010-12-14 11:10:00,25.21,25.23,25.2,25.22,40900.0,20.6093,20.6257,20.6011,20.6175,40900.0
2010-12-14 11:20:00,25.21,25.23,25.21,25.22,12900.0,20.6093,20.6257,20.6093,20.6175,12900.0
2010-12-14 11:30:00,25.23,25.25,25.22,25.25,89100.0,20.6257,20.642,20.6175,20.642,89100.0
2010-12-14 11:40:00,25.24,25.25,25.23,25.25,71900.0,20.6338,20.642,20.6257,20.642,71900.0
2010-12-14 11:50:00,25.25,25.25,25.23,25.23,22500.0,20.642,20.642,20.6257,20.6257,22500.0
2010-12-14 12:00:00,25.24,25.24,25.23,25.24,17000.0,20.6338,20.6338,20.6257,20.6338,17000.0
2010-12-14 12:10:00,25.24,25.24,25.22,25.22,42000.0,20.6338,20.6338,20.6175,20.6175,42000.0
2010-12-14 12:20:00,25.21,25.23,25.21,25.23,14000.0,20.6093,20.6257,20.6093,20.6257,14000.0
2010-12-14 12:30:00,25.23,25.23,25.22,25.22,10500.0,20.6257,20.6257,20.6175,20.6175,10500.0
2010-12-14 12:40:00,25.23,25.23,25.21,25.22,127700.0,20.6257,20.6257,20.6093,20.6175,127700.0
2010-12-14 12:50:00,25.21,25.23,25.21,25.22,11900.0,20.6093,20.6257,20.6093,20.6175,11900.0
2010-12-14 13:00:00,25.23,25.23,25.21,25.22,129300.0,20.6257,20.6257,20.6093,20.6175,129300.0
2010-12-14 13:10:00,25.23,25.23,25.21,25.21,356900.0,20.6257,20.6257,20.6093,20.6093,356900.0
2010-12-14 13:20:00,25.22,25.23,25.21,25.23,504500.0,20.6175,20.6257,20.6093,20.6257,504500.0
2010-12-14 13:30:00,25.23,25.23,25.22,25.23,185600.0,20.6257,20.6257,20.6175,20.6257,185600.0
2010-12-14 13:40:00,25.23,25.26,25.22,25.25,167600.0,20.6257,20.6502,20.6175,20.642,167600.0
2010-12-14 13:50:00,25.25,25.25,25.23,25.25,131200.0,20.642,20.642,20.6257,20.642,131200.0
2010-12-14 14:00:00,25.25,25.25,25.22,25.23,85800.0,20.642,20.642,20.6175,20.6257,85800.0
2010-12-14 14:10:00,25.24,25.26,25.21,25.26,95000.0,20.6338,20.6502,20.6093,20.6502,95000.0
2010-12-14 14:20:00,25.25,25.26,25.2,25.22,309400.0,20.642,20.6502,20.6011,20.6175,309400.0
2010-12-14 14:30:00,25.22,25.25,25.22,25.24,220800.0,20.6175,20.642,20.6175,20.6338,220800.0
2010-12-14 14:40:00,25.23,25.23,25.18,25.21,183700.0,20.6257,20.6257,20.5848,20.6093,183700.0
2010-12-14 14:50:00,25.21,25.24,25.2,25.24,107700.0,20.6093,20.6338,20.6011,20.6338,107700.0
2010-12-14 15:00:00,25.24,25.24,25.22,25.24,110500.0,20.6338,20.6338,20.6175,20.6338,110500.0
2010-12-14 15:10:00,25.24,25.24,25.19,25.19,71500.0,20.6338,20.6338,20.593,20.593,71500.0
2010-12-14 15:20:00,25.19,25.19,25.16,25.18,300900.0,20.593,20.593,20.5684,20.5848,300900.0
2010-12-14 15:30:00,25.17,25.19,25.12,25.13,335000.0,20.5766,20.593,20.5357,20.5439,335000.0
2010-12-14 15:40:00,25.13,25.17,25.12,25.13,307000.0,20.5439,20.5766,20.5357,20.5439,307000.0
2010-12-14 15:50:00,25.13,25.21,25.13,25.21,787500.0,20.5439,20.6093,20.5439,20.6093,787500.0
2010-12-15 09:30:00,25.15,25.19,25.14,25.15,287400.0,20.5603,20.593,20.5521,20.5603,287400.0
2010-12-15 09:40:00,25.15,25.18,25.13,25.15,101600.0,20.5603,20.5848,20.5439,20.5603,101600.0
2010-12-15 09:50:00,25.15,25.18,25.14,25.18,102300.0,20.5603,20.5848,20.5521,20.5848,102300.0
2010-12-15 10:00:00,25.19,25.21,25.18,25.18,106000.0,20.593,20.6093,20.5848,20.5848,106000.0
2010-12-15 10:10:00,25.19,25.23,25.18,25.2,69300.0,20.593,20.6257,20.5848,20.6011,69300.0
2010-12-15 10:20:00,25.21,25.22,25.2,25.21,184200.0,20.6093,20.6175,20.6011,20.6093,184200.0
2010-12-15 10:30:00,25.22,25.26,25.21,25.26,63300.0,20.6175,20.6502,20.6093,20.6502,63300.0
2010-12-15 10:40:00,25.27,25.27,25.24,25.26,89700.0,20.6584,20.6584,20.6338,20.6502,89700.0
2010-12-15 10:50:00,25.25,25.26,25.25,25.25,17300.0,20.642,20.6502,20.642,20.642,17300.0
2010-12-15 11:00:00,25.25,25.28,25.25,25.27,57300.0,20.642,20.6665,20.642,20.6584,57300.0
2010-12-15 11:10:00,25.27,25.27,25.2,25.22,115400.0,20.6584,20.6584,20.6011,20.6175,115400.0
2010-12-15 11:20:00,25.22,25.22,25.19,25.22,44200.0,20.6175,20.6175,20.593,20.6175,44200.0
2010-12-15 11:30:00,25.22,25.22,25.19,25.2,79700.0,20.6175,20.6175,20.593,20.6011,79700.0
2010-12-15 11:40:00,25.2,25.2,25.17,25.18,74700.0,20.6011,20.6011,20.5766,20.5848,74700.0
2010-12-15 11:50:00,25.18,25.21,25.17,25.19,290300.0,20.5848,20.6093,20.5766,20.593,290300.0
2010-12-15 12:00:00,25.19,25.21,25.19,25.2,23100.0,20.593,20.6093,20.593,20.6011,23100.0
2010-12-15 12:10:00,25.19,25.2,25.18,25.19,45800.0,20.593,20.6011,20.5848,20.593,45800.0
2010-12-15 12:20:00,25.2,25.2,25.17,25.2,19000.0,20.6011,20.6011,20.5766,20.6011,19000.0
2010-12-15 12:30:00,25.19,25.2,25.16,25.16,25000.0,20.593,20.6011,20.5684,20.5684,25000.0
2010-12-15 12:40:00,25.16,25.16,25.11,25.12,31400.0,20.5684,20.5684,20.5276,20.5357,31400.0
2010-12-15 12:50:00,25.11,25.12,25.08,25.11,38000.0,20.5276,20.5357,20.503,20.5276,38000.0
2010-12-15 13:00:00,25.11,25.11,25.08,25.11,47900.0,20.5276,20.5276,20.503,20.5276,47900.0
2010-12-15 13:10:00,25.11,25.13,25.11,25.12,91900.0,20.5276,20.5439,20.5276,20.5357,91900.0
2010-12-15 13:20:00,25.12,25.12,25.09,25.1,77800.0,20.5357,20.5357,20.5112,20.5194,77800.0
2010-12-15 13:30:00,25.1,25.12,25.09,25.1,73800.0,20.5194,20.5357,20.5112,20.5194,73800.0
2010-12-15 13:40:00,25.1,25.11,25.09,25.11,38500.0,20.5194,20.5276,20.5112,20.5276,38500.0
2010-12-15 13:50:00,25.11,25.13,25.1,25.13,22500.0,20.5276,20.5439,20.5194,20.5439,22500.0
2010-12-15 14:00:00,25.13,25.13,25.11,25.12,29700.0,20.5439,20.5439,20.5276,20.5357,29700.0
2010-12-15 14:10:00,25.12,25.12,25.1,25.12,26400.0,20.5357,20.5357,20.5194,20.5357,26400.0
2010-12-15 14:20:00,25.12,25.12,25.06,25.07,99500.0,20.5357,20.5357,20.4867,20.4949,99500.0
2010-12-15 14:30:00,25.06,25.06,25.02,25.05,162900.0,20.4867,20.4867,20.454,20.4785,162900.0
2010-12-15 14:40:00,25.04,25.06,25.03,25.04,81800.0,20.4703,20.4867,20.4622,20.4703,81800.0
2010-12-15 14:50:00,25.04,25.05,25.01,25.01,146600.0,20.4703,20.4785,20.4458,20.4458,146600.0
2010-12-15 15:00:00,25.01,25.07,25.01,25.05,135700.0,20.4458,20.4949,20.4458,20.4785,135700.0
2010-12-15 15:10:00,25.05,25.07,25.04,25.07,156300.0,20.4785,20.4949,20.4703,20.4949,156300.0
2010-12-15 15:20:00,25.07,25.11,25.05,25.09,209700.0,20.4949,20.5276,20.4785,20.5112,209700.0
2010-12-15 15:30:00,25.09,25.13,25.08,25.12,106300.0,20.5112,20.5439,20.503,20.5357,106300.0
2010-12-15 15:40:00,25.13,25.14,25.08,25.1,205500.0,20.5439,20.5521,20.503,20.5194,205500.0
2010-12-15 15:50:00,25.09,25.1,25.05,25.08,857100.0,20.5112,20.5194,20.4785,20.503,857100.0
2010-12-16 09:30:00,25.11,25.13,25.09,25.1,199400.0,20.5276,20.5439,20.5112,20.5194,199400.0
2010-12-16 09:40:00,25.11,25.12,25.09,25.09,40700.0,20.5276,20.5357,20.5112,20.5112,40700.0
2010-12-16 09:50:00,25.09,25.09,25.02,25.02,55800.0,20.5112,20.5112,20.454,20.454,55800.0
2010-12-16 10:00:00,25.03,25.08,25.0,25.08,337400.0,20.4622,20.503,20.4376,20.503,337400.0
2010-12-16 10:10:00,25.07,25.09,25.06,25.09,19000.0,20.4949,20.5112,20.4867,20.5112,19000.0
2010-12-16 10:20:00,25.1,25.11,25.08,25.08,28900.0,20.5194,20.5276,20.503,20.503,28900.0
2010-12-16 10:30:00,25.08,25.1,25.07,25.1,170100.0,20.503,20.5194,20.4949,20.5194,170100.0
2010-12-16 10:40:00,25.11,25.12,25.1,25.11,27800.0,20.5276,20.5357,20.5194,20.5276,27800.0
2010-12-16 10:50:00,25.11,25.11,25.08,25.1,18700.0,20.5276,20.5276,20.503,20.5194,18700.0
2010-12-16 11:00:00,25.1,25.11,25.09,25.1,13800.0,20.5194,20.5276,20.5112,20.5194,13800.0
2010-12-16 11:10:00,25.1,25.19,25.1,25.18,99000.0,20.5194,20.593,20.5194,20.5848,99000.0
2010-12-16 11:20:00,25.17,25.2,25.17,25.19,76300.0,20.5766,20.6011,20.5766,20.593,76300.0
2010-12-16 11:30:00,25.18,25.19,25.17,25.18,32600.0,20.5848,20.593,20.5766,20.5848,32600.0
2010-12-16 11:40:00,25.18,25.18,25.16,25.17,21900.0,20.5848,20.5848,20.5684,20.5766,21900.0
2010-12-16 11:50:00,25.17,25.19,25.16,25.18,30000.0,20.5766,20.593,20.5684,20.5848,30000.0
2010-12-16 12:00:00,25.18,25.18,25.16,25.17,41500.0,20.5848,20.5848,20.5684,20.5766,41500.0
2010-12-16 12:10:00,25.16,25.17,25.16,25.16,22900.0,20.5684,20.5766,20.5684,20.5684,22900.0
2010-12-16 12:20:00,25.17,25.17,25.16,25.17,22800.0,20.5766,20.5766,20.5684,20.5766,22800.0
2010-12-16 12:30:00,25.17,25.18,25.16,25.17,13100.0,20.5766,20.5848,20.5684,20.5766,13100.0
2010-12-16 12:40:00,25.18,25.21,25.17,25.2,27600.0,20.5848,20.6093,20.5766,20.6011,27600.0
2010-12-16 12:50:00,25.2,25.23,25.2,25.22,111800.0,20.6011,20.6257,20.6011,20.6175,111800.0
2010-12-16 13:00:00,25.22,25.23,25.19,25.2,1214000.0,20.6175,20.6257,20.593,20.6011,1214000.0
2010-12-16 13:10:00,25.2,25.21,25.19,25.2,86400.0,20.6011,20.6093,20.593,20.6011,86400.0
2010-12-16 13:20:00,25.21,25.21,25.19,25.19,16900.0,20.6093,20.6093,20.593,20.593,16900.0
2010-12-16 13:30:00,25.19,25.2,25.17,25.19,62400.0,20.593,20.6011,20.5766,20.593,62400.0
2010-12-16 13:40:00,25.19,25.21,25.19,25.21,70300.0,20.593,20.6093,20.593,20.6093,70300.0
2010-12-16 13:50:00,25.21,25.22,25.19,25.2,49300.0,20.6093,20.6175,20.593,20.6011,49300.0
2010-12-16 14:00:00,25.19,25.21,25.19,25.2,53300.0,20.593,20.6093,20.593,20.6011,53300.0
2010-12-16 14:10:00,25.21,25.21,25.18,25.18,23900.0,20.6093,20.6093,20.5848,20.5848,23900.0
2010-12-16 14:20:00,25.18,25.19,25.15,25.15,287100.0,20.5848,20.593,20.5603,20.5603,287100.0
2010-12-16 14:30:00,25.16,25.16,25.11,25.13,260600.0,20.5684,20.5684,20.5276,20.5439,260600.0
2010-12-16 14:40:00,25.13,25.14,25.12,25.13,22300.0,20.5439,20.5521,20.5357,20.5439,22300.0
2010-12-16 14:50:00,25.14,25.14,25.1,25.1,254800.0,20.5521,20.5521,20.5194,20.5194,254800.0
2010-12-16 15:00:00,25.11,25.14,25.1,25.14,308000.0,20.5276,20.5521,20.5194,20.5521,308000.0
2010-12-16 15:10:00,25.13,25.13,25.11,25.11,106400.0,20.5439,20.5439,20.5276,20.5276,106400.0
2010-12-16 15:20:00,25.11,25.13,25.1,25.13,64900.0,20.5276,20.5439,20.5194,20.5439,64900.0
2010-12-16 15:30:00,25.13,25.15,25.12,25.14,181400.0,20.5439,20.5603,20.5357,20.5521,181400.0
2010-12-16 15:40:00,25.14,25.14,25.11,25.13,166000.0,20.5521,20.5521,20.5276,20.5439,166000.0
2010-12-16 15:50:00,25.12,25.14,25.12,25.12,771300.0,20.5357,20.5521,20.5357,20.5357,771300.0
2010-12-17 09:30:00,25.1,25.11,25.07,25.08,317000.0,20.593,20.6012,20.5684,20.5766,317000.0
2010-12-17 09:40:00,25.08,25.08,25.03,25.07,432100.0,20.5766,20.5766,20.5356,20.5684,432100.0
2010-12-17 09:50:00,25.06,25.07,25.03,25.06,240100.0,20.5602,20.5684,20.5356,20.5602,240100.0
2010-12-17 10:00:00,25.05,25.06,25.02,25.05,281900.0,20.552,20.5602,20.5274,20.552,281900.0
2010-12-17 10:10:00,25.05,25.08,25.04,25.08,155700.0,20.552,20.5766,20.5438,20.5766,155700.0
2010-12-17 10:20:00,25.08,25.09,25.07,25.09,158800.0,20.5766,20.5848,20.5684,20.5848,158800.0
2010-12-17 10:30:00,25.08,25.09,25.06,25.06,82000.0,20.5766,20.5848,20.5602,20.5602,82000.0
2010-12-17 10:40:00,25.06,25.07,25.04,25.06,63400.0,20.5602,20.5684,20.5438,20.5602,63400.0
2010-12-17 10:50:00,25.06,25.08,25.05,25.08,36100.0,20.5602,20.5766,20.552,20.5766,36100.0
2010-12-17 11:00:00,25.08,25.08,25.07,25.08,44900.0,20.5766,20.5766,20.5684,20.5766,44900.0
2010-12-17 11:10:00,25.08,25.08,25.07,25.07,26600.0,20.5766,20.5766,20.5684,20.5684,26600.0
2010-12-17 11:20:00,25.08,25.09,25.07,25.08,363500.0,20.5766,20.5848,20.5684,20.5766,363500.0
2010-12-17 11:30:00,25.08,25.1,25.08,25.09,183600.0,20.5766,20.593,20.5766,20.5848,183600.0
2010-12-17 11:40:00,25.09,25.1,25.08,25.08,33200.0,20.5848,20.593,20.5766,20.5766,33200.0
2010-12-17 11:50:00,25.08,25.09,25.07,25.08,56200.0,20.5766,20.5848,20.5684,20.5766,56200.0
2010-12-17 12:00:00,25.08,25.1,25.08,25.09,49700.0,20.5766,20.593,20.5766,20.5848,49700.0
2010-12-17 12:10:00,25.09,25.09,25.08,25.09,28900.0,20.5848,20.5848,20.5766,20.5848,28900.0
2010-12-17 12:20:00,25.08,25.09,25.08,25.09,16200.0,20.5766,20.5848,20.5766,20.5848,16200.0
2010-12-17 12:30:00,25.09,25.09,25.08,25.08,44200.0,20.5848,20.5848,20.5766,20.5766,44200.0
2010-12-17 12:40:00,25.09,25.09,25.08,25.08,25300.0,20.5848,20.5848,20.5766,20.5766,25300.0
2010-12-17 12:50:00,25.09,25.1,25.08,25.1,59400.0,20.5848,20.593,20.5766,20.593,59400.0
2010-12-17 13:00:00,25.09,25.11,25.09,25.11,17400.0,20.5848,20.6012,20.5848,20.6012,17400.0
2010-12-17 13:10:00,25.1,25.11,25.1,25.11,48600.0,20.593,20.6012,20.593,20.6012,48600.0
2010-12-17 13:20:00,25.11,25.11,25.09,25.09,69500.0,20.6012,20.6012,20.5848,20.5848,69500.0
2010-12-17 13:30:00,25.09,25.1,25.09,25.09,74800.0,20.5848,20.593,20.5848,20.5848,74800.0
2010-12-17 13:40:00,25.09,25.12,25.09,25.12,21400.0,20.5848,20.6094,20.5848,20.6094,21400.0
2010-12-17 13:50:00,25.12,25.13,25.11,25.11,33000.0,20.6094,20.6176,20.6012,20.6012,33000.0
2010-12-17 14:00:00,25.12,25.13,25.11,25.11,58800.0,20.6094,20.6176,20.6012,20.6012,58800.0
2010-12-17 14:10:00,25.1,25.12,25.1,25.12,32300.0,20.593,20.6094,20.593,20.6094,32300.0
2010-12-17 14:20:00,25.12,25.12,25.11,25.11,52600.0,20.6094,20.6094,20.6012,20.6012,52600.0
2010-12-17 14:30:00,25.11,25.12,25.09,25.09,37800.0,20.6012,20.6094,20.5848,20.5848,37800.0
2010-12-17 14:40:00,25.1,25.12,25.09,25.1,55300.0,20.593,20.6094,20.5848,20.593,55300.0
2010-12-17 14:50:00,25.11,25.11,25.09,25.1,91500.0,20.6012,20.6012,20.5848,20.593,91500.0
2010-12-17 15:00:00,25.09,25.1,25.08,25.08,95700.0,20.5848,20.593,20.5766,20.5766,95700.0
2010-12-17 15:10:00,25.09,25.09,25.07,25.08,83100.0,20.5848,20.5848,20.5684,20.5766,83100.0
2010-12-17 15:20:00,25.07,25.09,25.06,25.08,179500.0,20.5684,20.5848,20.5602,20.5766,179500.0
2010-12-17 15:30:00,25.07,25.08,25.04,25.05,240300.0,20.5684,20.5766,20.5438,20.552,240300.0
2010-12-17 15:40:00,25.05,25.07,25.04,25.06,259200.0,20.552,20.5684,20.5438,20.5602,259200.0
2010-12-17 15:50:00,25.05,25.07,25.04,25.06,1260200.0,20.552,20.5684,20.5438,20.5602,1260200.0
2010-12-20 09:30:00,25.14,25.15,25.09,25.1,196900.0,20.6258,20.634,20.5848,20.593,196900.0
2010-12-20 09:40:00,25.1,25.1,25.07,25.08,278700.0,20.593,20.593,20.5684,20.5766,278700.0
2010-12-20 09:50:00,25.09,25.1,25.06,25.06,55000.0,20.5848,20.593,20.5602,20.5602,55000.0
2010-12-20 10:00:00,25.06,25.06,25.01,25.03,103800.0,20.5602,20.5602,20.5192,20.5356,103800.0
2010-12-20 10:10:00,25.02,25.02,24.95,24.98,157600.0,20.5274,20.5274,20.4699,20.4946,157600.0
2010-12-20 10:20:00,24.97,24.99,24.96,24.98,150000.0,20.4864,20.5028,20.4782,20.4946,150000.0
2010-12-20 10:30:00,24.99,25.01,24.98,24.99,232300.0,20.5028,20.5192,20.4946,20.5028,232300.0
2010-12-20 10:40:00,25.0,25.0,24.97,24.99,30300.0,20.511,20.511,20.4864,20.5028,30300.0
2010-12-20 10:50:00,24.98,24.99,24.97,24.98,53200.0,20.4946,20.5028,20.4864,20.4946,53200.0
2010-12-20 11:00:00,24.97,24.99,24.95,24.95,51300.0,20.4864,20.5028,20.4699,20.4699,51300.0
2010-12-20 11:10:00,24.96,25.0,24.95,25.0,257400.0,20.4782,20.511,20.4699,20.511,257400.0
2010-12-20 11:20:00,25.0,25.01,24.99,25.01,26400.0,20.511,20.5192,20.5028,20.5192,26400.0
2010-12-20 11:30:00,25.01,25.04,25.0,25.04,33200.0,20.5192,20.5438,20.511,20.5438,33200.0
2010-12-20 11:40:00,25.04,25.05,25.03,25.05,34400.0,20.5438,20.552,20.5356,20.552,34400.0
2010-12-20 11:50:00,25.05,25.05,25.04,25.04,25800.0,20.552,20.552,20.5438,20.5438,25800.0
2010-12-20 12:00:00,25.05,25.05,25.02,25.02,94100.0,20.552,20.552,20.5274,20.5274,94100.0
2010-12-20 12:10:00,25.02,25.05,25.01,25.05,74100.0,20.5274,20.552,20.5192,20.552,74100.0
2010-12-20 12:20:00,25.05,25.05,25.02,25.03,52400.0,20.552,20.552,20.5274,20.5356,52400.0
2010-12-20 12:30:00,25.04,25.04,25.02,25.03,21300.0,20.5438,20.5438,20.5274,20.5356,21300.0
2010-12-20 12:40:00,25.03,25.08,25.03,25.07,83200.0,20.5356,20.5766,20.5356,20.5684,83200.0
2010-12-20 12:50:00,25.08,25.1,25.07,25.1,88700.0,20.5766,20.593,20.5684,20.593,88700.0
2010-12-20 13:00:00,25.09,25.11,25.09,25.1,21000.0,20.5848,20.6012,20.5848,20.593,21000.0
2010-12-20 13:10:00,25.11,25.12,25.09,25.1,33300.0,20.6012,20.6094,20.5848,20.593,33300.0
2010-12-20 13:20:00,25.1,25.11,25.1,25.11,27500.0,20.593,20.6012,20.593,20.6012,27500.0
2010-12-20 13:30:00,25.1,25.11,25.09,25.1,43300.0,20.593,20.6012,20.5848,20.593,43300.0
2010-12-20 13:40:00,25.1,25.11,25.1,25.11,135300.0,20.593,20.6012,20.593,20.6012,135300.0
2010-12-20 13:50:00,25.1,25.1,25.08,25.08,59200.0,20.593,20.593,20.5766,20.5766,59200.0
2010-12-20 14:00:00,25.08,25.15,25.08,25.15,160700.0,20.5766,20.634,20.5766,20.634,160700.0
2010-12-20 14:10:00,25.15,25.17,25.14,25.15,138900.0,20.634,20.6504,20.6258,20.634,138900.0
2010-12-20 14:20:00,25.16,25.16,25.14,25.15,167300.0,20.6422,20.6422,20.6258,20.634,167300.0
2010-12-20 14:30:00,25.15,25.15,25.14,25.15,58600.0,20.634,20.634,20.6258,20.634,58600.0
2010-12-20 14:40:00,25.14,25.15,25.14,25.15,59100.0,20.6258,20.634,20.6258,20.634,59100.0
2010-12-20 14:50:00,25.15,25.15,25.13,25.13,48000.0,20.634,20.634,20.6176,20.6176,48000.0
2010-12-20 15:00:00,25.14,25.14,25.09,25.1,485300.0,20.6258,20.6258,20.5848,20.593,485300.0
2010-12-20 15:10:00,25.1,25.12,25.1,25.11,68400.0,20.593,20.6094,20.593,20.6012,68400.0
2010-12-20 15:20:00,25.11,25.12,25.09,25.09,118100.0,20.6012,20.6094,20.5848,20.5848,118100.0
2010-12-20 15:30:00,25.09,25.14,25.09,25.12,143500.0,20.5848,20.6258,20.5848,20.6094,143500.0
2010-12-20 15:40:00,25.11,25.13,25.09,25.09,192300.0,20.6012,20.6176,20.5848,20.5848,192300.0
2010-12-20 15:50:00,25.09,25.11,25.07,25.07,545200.0,20.5848,20.6012,20.5684,20.5684,545200.0
2010-12-21 09:30:00,25.18,25.19,25.14,25.16,187600.0,20.6586,20.6669,20.6258,20.6422,187600.0
2010-12-21 09:40:00,25.17,25.21,25.17,25.17,70200.0,20.6504,20.6833,20.6504,20.6504,70200.0
2010-12-21 09:50:00,25.18,25.2,25.16,25.18,379900.0,20.6586,20.6751,20.6422,20.6586,379900.0
2010-12-21 10:00:00,25.17,25.21,25.17,25.2,643500.0,20.6504,20.6833,20.6504,20.6751,643500.0
2010-12-21 10:10:00,25.2,25.21,25.18,25.21,356400.0,20.6751,20.6833,20.6586,20.6833,356400.0
2010-12-21 10:20:00,25.2,25.23,25.2,25.22,236000.0,20.6751,20.6997,20.6751,20.6915,236000.0
2010-12-21 10:30:00,25.22,25.22,25.2,25.22,179300.0,20.6915,20.6915,20.6751,20.6915,179300.0
2010-12-21 10:40:00,25.21,25.22,25.2,25.22,131400.0,20.6833,20.6915,20.6751,20.6915,131400.0
2010-12-21 10:50:00,25.22,25.23,25.21,25.21,198400.0,20.6915,20.6997,20.6833,20.6833,198400.0
2010-12-21 11:00:00,25.22,25.22,25.19,25.19,134000.0,20.6915,20.6915,20.6669,20.6669,134000.0
2010-12-21 11:10:00,25.2,25.21,25.19,25.2,95500.0,20.6751,20.6833,20.6669,20.6751,95500.0
2010-12-21 11:20:00,25.2,25.21,25.19,25.21,25400.0,20.6751,20.6833,20.6669,20.6833,25400.0
2010-12-21 11:30:00,25.22,25.22,25.21,25.21,29900.0,20.6915,20.6915,20.6833,20.6833,29900.0
2010-12-21 11:40:00,25.22,25.22,25.19,25.21,128600.0,20.6915,20.6915,20.6669,20.6833,128600.0
2010-12-21 11:50:00,25.21,25.21,25.2,25.2,30600.0,20.6833,20.6833,20.6751,20.6751,30600.0
2010-12-21 12:00:00,25.2,25.22,25.19,25.22,85400.0,20.6751,20.6915,20.6669,20.6915,85400.0
2010-12-21 12:10:00,25.22,25.22,25.21,25.22,39700.0,20.6915,20.6915,20.6833,20.6915,39700.0
2010-12-21 12:20:00,25.22,25.23,25.21,25.21,180500.0,20.6915,20.6997,20.6833,20.6833,180500.0
2010-12-21 12:30:00,25.22,25.22,25.21,25.22,60300.0,20.6915,20.6915,20.6833,20.6915,60300.0
2010-12-21 12:40:00,25.22,25.24,25.21,25.22,176600.0,20.6915,20.7079,20.6833,20.6915,176600.0
2010-12-21 12:50:00,25.22,25.25,25.22,25.24,99800.0,20.6915,20.7161,20.6915,20.7079,99800.0
2010-12-21 13:00:00,25.25,25.25,25.23,25.24,18300.0,20.7161,20.7161,20.6997,20.7079,18300.0
2010-12-21 13:10:00,25.24,25.24,25.22,25.23,84700.0,20.7079,20.7079,20.6915,20.6997,84700.0
2010-12-21 13:20:00,25.23,25.23,25.22,25.23,44600.0,20.6997,20.6997,20.6915,20.6997,44600.0
2010-12-21 13:30:00,25.23,25.23,25.22,25.23,12600.0,20.6997,20.6997,20.6915,20.6997,12600.0
2010-12-21 13:40:00,25.23,25.24,25.22,25.23,49700.0,20.6997,20.7079,20.6915,20.6997,49700.0
2010-12-21 13:50:00,25.23,25.25,25.23,25.25,24400.0,20.6997,20.7161,20.6997,20.7161,24400.0
2010-12-21 14:00:00,25.25,25.25,25.23,25.24,44500.0,20.7161,20.7161,20.6997,20.7079,44500.0
2010-12-21 14:10:00,25.24,25.24,25.23,25.24,18800.0,20.7079,20.7079,20.6997,20.7079,18800.0
2010-12-21 14:20:00,25.24,25.24,25.23,25.24,98800.0,20.7079,20.7079,20.6997,20.7079,98800.0
2010-12-21 14:30:00,25.24,25.24,25.23,25.24,52600.0,20.7079,20.7079,20.6997,20.7079,52600.0
2010-12-21 14:40:00,25.23,25.24,25.22,25.22,52100.0,20.6997,20.7079,20.6915,20.6915,52100.0
2010-12-21 14:50:00,25.22,25.23,25.21,25.22,52300.0,20.6915,20.6997,20.6833,20.6915,52300.0
2010-12-21 15:00:00,25.23,25.23,25.22,25.23,41600.0,20.6997,20.6997,20.6915,20.6997,41600.0
2010-12-21 15:10:00,25.22,25.23,25.21,25.23,57900.0,20.6915,20.6997,20.6833,20.6997,57900.0
2010-12-21 15:20:00,25.22,25.24,25.22,25.23,72600.0,20.6915,20.7079,20.6915,20.6997,72600.0
2010-12-21 15:30:00,25.24,25.26,25.23,25.25,226700.0,20.7079,20.7243,20.6997,20.7161,226700.0
2010-12-21 15:40:00,25.25,25.26,25.23,25.23,123300.0,20.7161,20.7243,20.6997,20.6997,123300.0
2010-12-21 15:50:00,25.24,25.24,25.22,25.24,682900.0,20.7079,20.7079,20.6915,20.7079,682900.0
2010-12-22 09:30:00,25.22,25.24,25.19,25.23,128900.0,20.6915,20.7079,20.6669,20.6997,128900.0
2010-12-22 09:40:00,25.24,25.24,25.21,25.21,94900.0,20.7079,20.7079,20.6833,20.6833,94900.0
2010-12-22 09:50:00,25.21,25.22,25.2,25.21,35600.0,20.6833,20.6915,20.6751,20.6833,35600.0
2010-12-22 10:00:00,25.2,25.21,25.18,25.21,275300.0,20.6751,20.6833,20.6586,20.6833,275300.0
2010-12-22 10:10:00,25.21,25.21,25.18,25.18,216000.0,20.6833,20.6833,20.6586,20.6586,216000.0
2010-12-22 10:20:00,25.19,25.21,25.18,25.2,82800.0,20.6669,20.6833,20.6586,20.6751,82800.0
2010-12-22 10:30:00,25.2,25.2,25.18,25.2,80900.0,20.6751,20.6751,20.6586,20.6751,80900.0
2010-12-22 10:40:00,25.2,25.2,25.18,25.18,58000.0,20.6751,20.6751,20.6586,20.6586,58000.0
2010-12-22 10:50:00,25.18,25.2,25.18,25.2,41200.0,20.6586,20.6751,20.6586,20.6751,41200.0
2010-12-22 11:00:00,25.2,25.22,25.2,25.21,39400.0,20.6751,20.6915,20.6751,20.6833,39400.0
2010-12-22 11:10:00,25.21,25.22,25.2,25.2,95800.0,20.6833,20.6915,20.6751,20.6751,95800.0
2010-12-22 11:20:00,25.2,25.21,25.2,25.21,181100.0,20.6751,20.6833,20.6751,20.6833,181100.0
2010-12-22 11:30:00,25.21,25.23,25.2,25.23,97800.0,20.6833,20.6997,20.6751,20.6997,97800.0
2010-12-22 11:40:00,25.23,25.23,25.22,25.22,77500.0,20.6997,20.6997,20.6915,20.6915,77500.0
2010-12-22 11:50:00,25.21,25.22,25.2,25.2,22800.0,20.6833,20.6915,20.6751,20.6751,22800.0
2010-12-22 12:00:00,25.21,25.21,25.2,25.21,19600.0,20.6833,20.6833,20.6751,20.6833,19600.0
2010-12-22 12:10:00,25.21,25.23,25.2,25.23,53700.0,20.6833,20.6997,20.6751,20.6997,53700.0
2010-12-22 12:20:00,25.22,25.25,25.22,25.25,96400.0,20.6915,20.7161,20.6915,20.7161,96400.0
2010-12-22 12:30:00,25.24,25.25,25.23,25.23,140000.0,20.7079,20.7161,20.6997,20.6997,140000.0
2010-12-22 12:40:00,25.23,25.23,25.21,25.22,112600.0,20.6997,20.6997,20.6833,20.6915,112600.0
2010-12-22 12:50:00,25.22,25.23,25.21,25.23,27300.0,20.6915,20.6997,20.6833,20.6997,27300.0
2010-12-22 13:00:00,25.23,25.23,25.22,25.23,41000.0,20.6997,20.6997,20.6915,20.6997,41000.0
2010-12-22 13:10:00,25.23,25.23,25.21,25.23,52200.0,20.6997,20.6997,20.6833,20.6997,52200.0
2010-12-22 13:20:00,25.22,25.23,25.21,25.22,14800.0,20.6915,20.6997,20.6833,20.6915,14800.0
2010-12-22 13:30:00,25.22,25.22,25.21,25.22,5600.0,20.6915,20.6915,20.6833,20.6915,5600.0
2010-12-22 13:40:00,25.21,25.22,25.19,25.19,25800.0,20.6833,20.6915,20.6669,20.6669,25800.0
2010-12-22 13:50:00,25.19,25.2,25.19,25.2,25900.0,20.6669,20.6751,20.6669,20.6751,25900.0
2010-12-22 14:00:00,25.2,25.21,25.19,25.2,71100.0,20.6751,20.6833,20.6669,20.6751,71100.0
2010-12-22 14:10:00,25.19,25.2,25.19,25.19,32300.0,20.6669,20.6751,20.6669,20.6669,32300.0
2010-12-22 14:20:00,25.19,25.2,25.19,25.2,128600.0,20.6669,20.6751,20.6669,20.6751,128600.0
2010-12-22 14:30:00,25.2,25.21,25.19,25.21,31800.0,20.6751,20.6833,20.6669,20.6833,31800.0
2010-12-22 14:40:00,25.21,25.21,25.2,25.21,175500.0,20.6833,20.6833,20.6751,20.6833,175500.0
2010-12-22 14:50:00,25.21,25.21,25.2,25.21,671900.0,20.6833,20.6833,20.6751,20.6833,671900.0
2010-12-22 15:00:00,25.21,25.22,25.2,25.21,164900.0,20.6833,20.6915,20.6751,20.6833,164900.0
2010-12-22 15:10:00,25.22,25.22,25.21,25.22,160000.0,20.6915,20.6915,20.6833,20.6915,160000.0
2010-12-22 15:20:00,25.22,25.22,25.2,25.21,177100.0,20.6915,20.6915,20.6751,20.6833,177100.0
2010-12-22 15:30:00,25.21,25.22,25.2,25.21,48000.0,20.6833,20.6915,20.6751,20.6833,48000.0
2010-12-22 15:40:00,25.21,25.24,25.21,25.21,328600.0,20.6833,20.7079,20.6833,20.6833,328600.0
2010-12-22 15:50:00,25.22,25.24,25.21,25.24,418800.0,20.6915,20.7079,20.6833,20.7079,418800.0
2010-12-23 09:30:00,25.19,25.21,25.16,25.21,285200.0,20.6669,20.6833,20.6422,20.6833,285200.0
2010-12-23 09:40:00,25.22,25.24,25.21,25.23,41400.0,20.6915,20.7079,20.6833,20.6997,41400.0
2010-12-23 09:50:00,25.22,25.23,25.21,25.21,25900.0,20.6915,20.6997,20.6833,20.6833,25900.0
2010-12-23 10:00:00,25.21,25.23,25.21,25.22,8500.0,20.6833,20.6997,20.6833,20.6915,8500.0
2010-12-23 10:10:00,25.21,25.23,25.18,25.19,109100.0,20.6833,20.6997,20.6586,20.6669,109100.0
2010-12-23 10:20:00,25.19,25.19,25.16,25.18,194200.0,20.6669,20.6669,20.6422,20.6586,194200.0
2010-12-23 10:30:00,25.18,25.19,25.18,25.19,41000.0,20.6586,20.6669,20.6586,20.6669,41000.0
2010-12-23 10:40:00,25.19,25.19,25.16,25.17,129000.0,20.6669,20.6669,20.6422,20.6504,129000.0
2010-12-23 10:50:00,25.17,25.18,25.17,25.18,32300.0,20.6504,20.6586,20.6504,20.6586,32300.0
2010-12-23 11:00:00,25.18,25.19,25.17,25.18,52500.0,20.6586,20.6669,20.6504,20.6586,52500.0
2010-12-23 11:10:00,25.18,25.2,25.18,25.19,38600.0,20.6586,20.6751,20.6586,20.6669,38600.0
2010-12-23 11:20:00,25.19,25.21,25.18,25.2,96900.0,20.6669,20.6833,20.6586,20.6751,96900.0
2010-12-23 11:30:00,25.2,25.21,25.19,25.2,31200.0,20.6751,20.6833,20.6669,20.6751,31200.0
2010-12-23 11:40:00,25.19,25.2,25.18,25.19,495300.0,20.6669,20.6751,20.6586,20.6669,495300.0
2010-12-23 11:50:00,25.19,25.19,25.17,25.18,21300.0,20.6669,20.6669,20.6504,20.6586,21300.0
2010-12-23 12:00:00,25.18,25.18,25.16,25.16,17300.0,20.6586,20.6586,20.6422,20.6422,17300.0
2010-12-23 12:10:00,25.16,25.17,25.16,25.17,46000.0,20.6422,20.6504,20.6422,20.6504,46000.0
2010-12-23 12:20:00,25.16,25.18,25.16,25.18,52500.0,20.6422,20.6586,20.6422,20.6586,52500.0
2010-12-23 12:30:00,25.17,25.19,25.17,25.19,46800.0,20.6504,20.6669,20.6504,20.6669,46800.0
2010-12-23 12:40:00,25.18,25.19,25.17,25.18,20900.0,20.6586,20.6669,20.6504,20.6586,20900.0
2010-12-23 12:50:00,25.18,25.19,25.17,25.18,14700.0,20.6586,20.6669,20.6504,20.6586,14700.0
2010-12-23 13:00:00,25.17,25.19,25.17,25.18,152900.0,20.6504,20.6669,20.6504,20.6586,152900.0
2010-12-23 13:10:00,25.19,25.2,25.18,25.19,146600.0,20.6669,20.6751,20.6586,20.6669,146600.0
2010-12-23 13:20:00,25.19,25.2,25.17,25.18,25300.0,20.6669,20.6751,20.6504,20.6586,25300.0
2010-12-23 13:30:00,25.18,25.18,25.17,25.18,8400.0,20.6586,20.6586,20.6504,20.6586,8400.0
2010-12-23 13:40:00,25.17,25.19,25.17,25.18,13000.0,20.6504,20.6669,20.6504,20.6586,13000.0
2010-12-23 13:50:00,25.18,25.18,25.17,25.18,6300.0,20.6586,20.6586,20.6504,20.6586,6300.0
2010-12-23 14:00:00,25.18,25.18,25.16,25.16,13000.0,20.6586,20.6586,20.6422,20.6422,13000.0
2010-12-23 14:10:00,25.16,25.17,25.15,25.16,32600.0,20.6422,20.6504,20.634,20.6422,32600.0
2010-12-23 14:20:00,25.16,25.16,25.13,25.15,110900.0,20.6422,20.6422,20.6176,20.634,110900.0
2010-12-23 14:30:00,25.14,25.17,25.14,25.16,94100.0,20.6258,20.6504,20.6258,20.6422,94100.0
2010-12-23 14:40:00,25.16,25.17,25.16,25.16,19700.0,20.6422,20.6504,20.6422,20.6422,19700.0
2010-12-23 14:50:00,25.17,25.17,25.16,25.17,36200.0,20.6504,20.6504,20.6422,20.6504,36200.0
2010-12-23 15:00:00,25.17,25.18,25.16,25.17,24100.0,20.6504,20.6586,20.6422,20.6504,24100.0
2010-12-23 15:10:00,25.17,25.18,25.17,25.18,20000.0,20.6504,20.6586,20.6504,20.6586,20000.0
2010-12-23 15:20:00,25.18,25.2,25.17,25.19,32900.0,20.6586,20.6751,20.6504,20.6669,32900.0
2010-12-23 15:30:00,25.19,25.2,25.18,25.18,47700.0,20.6669,20.6751,20.6586,20.6586,47700.0
2010-12-23 15:40:00,25.19,25.2,25.17,25.18,76400.0,20.6669,20.6751,20.6504,20.6586,76400.0
2010-12-23 15:50:00,25.18,25.21,25.17,25.21,398200.0,20.6586,20.6833,20.6504,20.6833,398200.0
2010-12-27 09:30:00,25.1,25.15,25.08,25.09,180600.0,20.593,20.634,20.5766,20.5848,180600.0
2010-12-27 09:40:00,25.09,25.1,25.06,25.07,216600.0,20.5848,20.593,20.5602,20.5684,216600.0
2010-12-27 09:50:00,25.07,25.07,25.05,25.06,62200.0,20.5684,20.5684,20.552,20.5602,62200.0
2010-12-27 10:00:00,25.06,25.07,25.06,25.06,92900.0,20.5602,20.5684,20.5602,20.5602,92900.0
2010-12-27 10:10:00,25.07,25.12,25.07,25.11,34800.0,20.5684,20.6094,20.5684,20.6012,34800.0
2010-12-27 10:20:00,25.11,25.15,25.1,25.14,18400.0,20.6012,20.634,20.593,20.6258,18400.0
2010-12-27 10:30:00,25.14,25.15,25.13,25.14,29500.0,20.6258,20.634,20.6176,20.6258,29500.0
2010-12-27 10:40:00,25.14,25.15,25.13,25.14,13500.0,20.6258,20.634,20.6176,20.6258,13500.0
2010-12-27 10:50:00,25.14,25.14,25.13,25.14,16200.0,20.6258,20.6258,20.6176,20.6258,16200.0
2010-12-27 11:00:00,25.13,25.15,25.13,25.15,23800.0,20.6176,20.634,20.6176,20.634,23800.0
2010-12-27 11:10:00,25.15,25.16,25.15,25.15,7100.0,20.634,20.6422,20.634,20.634,7100.0
2010-12-27 11:20:00,25.16,25.16,25.14,25.14,8500.0,20.6422,20.6422,20.6258,20.6258,8500.0
2010-12-27 11:30:00,25.15,25.15,25.13,25.14,21700.0,20.634,20.634,20.6176,20.6258,21700.0
2010-12-27 11:40:00,25.14,25.15,25.14,25.15,14400.0,20.6258,20.634,20.6258,20.634,14400.0
2010-12-27 11:50:00,25.15,25.15,25.14,25.15,9100.0,20.634,20.634,20.6258,20.634,9100.0
2010-12-27 12:00:00,25.15,25.17,25.15,25.17,35100.0,20.634,20.6504,20.634,20.6504,35100.0
2010-12-27 12:10:00,25.17,25.19,25.17,25.18,81600.0,20.6504,20.6669,20.6504,20.6586,81600.0
2010-12-27 12:20:00,25.18,25.19,25.18,25.18,5900.0,20.6586,20.6669,20.6586,20.6586,5900.0
2010-12-27 12:30:00,25.18,25.19,25.18,25.19,27900.0,20.6586,20.6669,20.6586,20.6669,27900.0
2010-12-27 12:40:00,25.18,25.19,25.18,25.18,7500.0,20.6586,20.6669,20.6586,20.6586,7500.0
2010-12-27 12:50:00,25.18,25.2,25.18,25.2,7400.0,20.6586,20.6751,20.6586,20.6751,7400.0
2010-12-27 13:00:00,25.19,25.21,25.19,25.21,23100.0,20.6669,20.6833,20.6669,20.6833,23100.0
2010-12-27 13:10:00,25.2,25.25,25.2,25.24,54300.0,20.6751,20.7161,20.6751,20.7079,54300.0
2010-12-27 13:20:00,25.25,25.3,25.24,25.28,103300.0,20.7161,20.7571,20.7079,20.7407,103300.0
2010-12-27 13:30:00,25.29,25.29,25.28,25.28,13800.0,20.7489,20.7489,20.7407,20.7407,13800.0
2010-12-27 13:40:00,25.28,25.29,25.27,25.28,17100.0,20.7407,20.7489,20.7325,20.7407,17100.0
2010-12-27 13:50:00,25.28,25.29,25.27,25.28,57100.0,20.7407,20.7489,20.7325,20.7407,57100.0
2010-12-27 14:00:00,25.28,25.29,25.27,25.28,19000.0,20.7407,20.7489,20.7325,20.7407,19000.0
2010-12-27 14:10:00,25.28,25.28,25.26,25.27,18500.0,20.7407,20.7407,20.7243,20.7325,18500.0
2010-12-27 14:20:00,25.27,25.27,25.26,25.27,9600.0,20.7325,20.7325,20.7243,20.7325,9600.0
2010-12-27 14:30:00,25.27,25.28,25.27,25.27,31400.0,20.7325,20.7407,20.7325,20.7325,31400.0
2010-12-27 14:40:00,25.27,25.28,25.27,25.28,42800.0,20.7325,20.7407,20.7325,20.7407,42800.0
2010-12-27 14:50:00,25.28,25.29,25.27,25.28,41100.0,20.7407,20.7489,20.7325,20.7407,41100.0
2010-12-27 15:00:00,25.27,25.29,25.27,25.28,39600.0,20.7325,20.7489,20.7325,20.7407,39600.0
2010-12-27 15:10:00,25.28,25.29,25.28,25.28,46400.0,20.7407,20.7489,20.7407,20.7407,46400.0
2010-12-27 15:20:00,25.28,25.29,25.27,25.29,53700.0,20.7407,20.7489,20.7325,20.7489,53700.0
2010-12-27 15:30:00,25.28,25.29,25.27,25.27,53100.0,20.7407,20.7489,20.7325,20.7325,53100.0
2010-12-27 15:40:00,25.27,25.28,25.27,25.28,46200.0,20.7325,20.7407,20.7325,20.7407,46200.0
2010-12-27 15:50:00,25.27,25.28,25.25,25.26,301400.0,20.7325,20.7407,20.7161,20.7243,301400.0
2010-12-28 09:30:00,25.31,25.33,25.24,25.25,119600.0,20.7653,20.7817,20.7079,20.7161,119600.0
2010-12-28 09:40:00,25.25,25.28,25.24,25.27,81300.0,20.7161,20.7407,20.7079,20.7325,81300.0
2010-12-28 09:50:00,25.28,25.28,25.26,25.27,106500.0,20.7407,20.7407,20.7243,20.7325,106500.0
2010-12-28 10:00:00,25.27,25.29,25.25,25.27,282300.0,20.7325,20.7489,20.7161,20.7325,282300.0
2010-12-28 10:10:00,25.28,25.28,25.24,25.26,99700.0,20.7407,20.7407,20.7079,20.7243,99700.0
2010-12-28 10:20:00,25.25,25.28,25.25,25.27,30700.0,20.7161,20.7407,20.7161,20.7325,30700.0
2010-12-28 10:30:00,25.28,25.28,25.25,25.27,73000.0,20.7407,20.7407,20.7161,20.7325,73000.0
2010-12-28 10:40:00,25.27,25.28,25.26,25.26,69100.0,20.7325,20.7407,20.7243,20.7243,69100.0
2010-12-28 10:50:00,25.25,25.27,25.24,25.25,128200.0,20.7161,20.7325,20.7079,20.7161,128200.0
2010-12-28 11:00:00,25.25,25.27,25.25,25.26,195100.0,20.7161,20.7325,20.7161,20.7243,195100.0
2010-12-28 11:10:00,25.27,25.27,25.25,25.25,126900.0,20.7325,20.7325,20.7161,20.7161,126900.0
2010-12-28 11:20:00,25.25,25.26,25.24,25.25,30100.0,20.7161,20.7243,20.7079,20.7161,30100.0
2010-12-28 11:30:00,25.25,25.25,25.24,25.25,13800.0,20.7161,20.7161,20.7079,20.7161,13800.0
2010-12-28 11:40:00,25.25,25.25,25.23,25.23,30200.0,20.7161,20.7161,20.6997,20.6997,30200.0
2010-12-28 11:50:00,25.24,25.24,25.22,25.23,12200.0,20.7079,20.7079,20.6915,20.6997,12200.0
2010-12-28 12:00:00,25.23,25.23,25.2,25.21,32500.0,20.6997,20.6997,20.6751,20.6833,32500.0
2010-12-28 12:10:00,25.2,25.23,25.2,25.22,16300.0,20.6751,20.6997,20.6751,20.6915,16300.0
2010-12-28 12:20:00,25.22,25.23,25.22,25.23,28200.0,20.6915,20.6997,20.6915,20.6997,28200.0
2010-12-28 12:30:00,25.22,25.23,25.22,25.23,13800.0,20.6915,20.6997,20.6915,20.6997,13800.0
2010-12-28 12:40:00,25.23,25.23,25.22,25.23,16500.0,20.6997,20.6997,20.6915,20.6997,16500.0
2010-12-28 12:50:00,25.23,25.24,25.23,25.23,22200.0,20.6997,20.7079,20.6997,20.6997,22200.0
2010-12-28 13:00:00,25.24,25.24,25.23,25.24,10500.0,20.7079,20.7079,20.6997,20.7079,10500.0
2010-12-28 13:10:00,25.24,25.24,25.23,25.23,93000.0,20.7079,20.7079,20.6997,20.6997,93000.0
2010-12-28 13:20:00,25.24,25.24,25.23,25.23,22500.0,20.7079,20.7079,20.6997,20.6997,22500.0
2010-12-28 13:30:00,25.24,25.25,25.23,25.24,35300.0,20.7079,20.7161,20.6997,20.7079,35300.0
2010-12-28 13:40:00,25.24,25.25,25.24,25.24,18700.0,20.7079,20.7161,20.7079,20.7079,18700.0
2010-12-28 13:50:00,25.24,25.25,25.24,25.24,16300.0,20.7079,20.7161,20.7079,20.7079,16300.0
2010-12-28 14:00:00,25.25,25.25,25.23,25.24,48900.0,20.7161,20.7161,20.6997,20.7079,48900.0
2010-12-28 14:10:00,25.24,25.25,25.24,25.24,86900.0,20.7079,20.7161,20.7079,20.7079,86900.0
2010-12-28 14:20:00,25.24,25.25,25.24,25.24,19200.0,20.7079,20.7161,20.7079,20.7079,19200.0
2010-12-28 14:30:00,25.25,25.25,25.23,25.24,90600.0,20.7161,20.7161,20.6997,20.7079,90600.0
2010-12-28 14:40:00,25.25,25.25,25.24,25.24,28700.0,20.7161,20.7161,20.7079,20.7079,28700.0
2010-12-28 14:50:00,25.25,25.27,25.24,25.26,54400.0,20.7161,20.7325,20.7079,20.7243,54400.0
2010-12-28 15:00:00,25.26,25.27,25.25,25.27,37800.0,20.7243,20.7325,20.7161,20.7325,37800.0
2010-12-28 15:10:00,25.27,25.27,25.26,25.27,29800.0,20.7325,20.7325,20.7243,20.7325,29800.0
2010-12-28 15:20:00,25.26,25.27,25.25,25.27,156000.0,20.7243,20.7325,20.7161,20.7325,156000.0
2010-12-28 15:30:00,25.27,25.27,25.25,25.25,47900.0,20.7325,20.7325,20.7161,20.7161,47900.0
2010-12-28 15:40:00,25.25,25.26,25.24,25.25,91900.0,20.7161,20.7243,20.7079,20.7161,91900.0
2010-12-28 15:50:00,25.24,25.25,25.24,25.24,341600.0,20.7079,20.7161,20.7079,20.7079,341600.0
2010-12-29 09:30:00,25.3,25.31,25.25,25.27,206900.0,20.7571,20.7653,20.7161,20.7325,206900.0
2010-12-29 09:40:00,25.26,25.28,25.26,25.26,35600.0,20.7243,20.7407,20.7243,20.7243,35600.0
2010-12-29 09:50:00,25.26,25.27,25.25,25.27,49400.0,20.7243,20.7325,20.7161,20.7325,49400.0
2010-12-29 10:00:00,25.27,25.29,25.27,25.28,70000.0,20.7325,20.7489,20.7325,20.7407,70000.0
2010-12-29 10:10:00,25.29,25.3,25.29,25.3,13800.0,20.7489,20.7571,20.7489,20.7571,13800.0
2010-12-29 10:20:00,25.31,25.33,25.3,25.33,14900.0,20.7653,20.7817,20.7571,20.7817,14900.0
2010-12-29 10:30:00,25.32,25.34,25.32,25.33,36100.0,20.7735,20.7899,20.7735,20.7817,36100.0
2010-12-29 10:40:00,25.33,25.34,25.32,25.34,165900.0,20.7817,20.7899,20.7735,20.7899,165900.0
2010-12-29 10:50:00,25.33,25.34,25.31,25.31,125100.0,20.7817,20.7899,20.7653,20.7653,125100.0
2010-12-29 11:00:00,25.32,25.32,25.31,25.32,25100.0,20.7735,20.7735,20.7653,20.7735,25100.0
2010-12-29 11:10:00,25.31,25.32,25.29,25.3,115700.0,20.7653,20.7735,20.7489,20.7571,115700.0
2010-12-29 11:20:00,25.3,25.3,25.28,25.3,126100.0,20.7571,20.7571,20.7407,20.7571,126100.0
2010-12-29 11:30:00,25.3,25.3,25.28,25.29,106100.0,20.7571,20.7571,20.7407,20.7489,106100.0
2010-12-29 11:40:00,25.3,25.3,25.28,25.28,54000.0,20.7571,20.7571,20.7407,20.7407,54000.0
2010-12-29 11:50:00,25.28,25.3,25.28,25.29,141900.0,20.7407,20.7571,20.7407,20.7489,141900.0
2010-12-29 12:00:00,25.28,25.3,25.28,25.3,65900.0,20.7407,20.7571,20.7407,20.7571,65900.0
2010-12-29 12:10:00,25.3,25.31,25.3,25.31,37300.0,20.7571,20.7653,20.7571,20.7653,37300.0
2010-12-29 12:20:00,25.31,25.31,25.3,25.31,134300.0,20.7653,20.7653,20.7571,20.7653,134300.0
2010-12-29 12:30:00,25.31,25.32,25.3,25.32,67500.0,20.7653,20.7735,20.7571,20.7735,67500.0
2010-12-29 12:40:00,25.32,25.33,25.31,25.33,104300.0,20.7735,20.7817,20.7653,20.7817,104300.0
2010-12-29 12:50:00,25.32,25.33,25.32,25.33,130700.0,20.7735,20.7817,20.7735,20.7817,130700.0
2010-12-29 13:00:00,25.33,25.34,25.33,25.33,58300.0,20.7817,20.7899,20.7817,20.7817,58300.0
2010-12-29 13:10:00,25.33,25.34,25.33,25.34,22500.0,20.7817,20.7899,20.7817,20.7899,22500.0
2010-12-29 13:20:00,25.33,25.34,25.33,25.34,26200.0,20.7817,20.7899,20.7817,20.7899,26200.0
2010-12-29 13:30:00,25.34,25.34,25.33,25.34,33900.0,20.7899,20.7899,20.7817,20.7899,33900.0
2010-12-29 13:40:00,25.34,25.34,25.33,25.33,52900.0,20.7899,20.7899,20.7817,20.7817,52900.0
2010-12-29 13:50:00,25.34,25.34,25.32,25.33,49000.0,20.7899,20.7899,20.7735,20.7817,49000.0
2010-12-29 14:00:00,25.33,25.33,25.32,25.33,46300.0,20.7817,20.7817,20.7735,20.7817,46300.0
2010-12-29 14:10:00,25.33,25.33,25.32,25.32,65500.0,20.7817,20.7817,20.7735,20.7735,65500.0
2010-12-29 14:20:00,25.32,25.32,25.31,25.32,81400.0,20.7735,20.7735,20.7653,20.7735,81400.0
2010-12-29 14:30:00,25.32,25.32,25.31,25.32,64000.0,20.7735,20.7735,20.7653,20.7735,64000.0
2010-12-29 14:40:00,25.32,25.32,25.31,25.32,92000.0,20.7735,20.7735,20.7653,20.7735,92000.0
2010-12-29 14:50:00,25.32,25.32,25.31,25.32,98400.0,20.7735,20.7735,20.7653,20.7735,98400.0
2010-12-29 15:00:00,25.31,25.33,25.31,25.33,75000.0,20.7653,20.7817,20.7653,20.7817,75000.0
2010-12-29 15:10:00,25.33,25.33,25.32,25.33,37700.0,20.7817,20.7817,20.7735,20.7817,37700.0
2010-12-29 15:20:00,25.33,25.33,25.31,25.31,46400.0,20.7817,20.7817,20.7653,20.7653,46400.0
2010-12-29 15:30:00,25.32,25.32,25.31,25.32,71900.0,20.7735,20.7735,20.7653,20.7735,71900.0
2010-12-29 15:40:00,25.32,25.32,25.29,25.3,176400.0,20.7735,20.7735,20.7489,20.7571,176400.0
2010-12-29 15:50:00,25.29,25.31,25.26,25.26,677100.0,20.7489,20.7653,20.7243,20.7243,677100.0
2010-12-30 09:30:00,25.26,25.27,25.22,25.24,98500.0,20.7243,20.7325,20.6915,20.7079,98500.0
2010-12-30 09:40:00,25.25,25.29,25.24,25.28,211200.0,20.7161,20.7489,20.7079,20.7407,211200.0
2010-12-30 09:50:00,25.28,25.28,25.24,25.24,240900.0,20.7407,20.7407,20.7079,20.7079,240900.0
2010-12-30 10:00:00,25.25,25.26,25.22,25.23,139900.0,20.7161,20.7243,20.6915,20.6997,139900.0
2010-12-30 10:10:00,25.23,25.24,25.2,25.23,242900.0,20.6997,20.7079,20.6751,20.6997,242900.0
2010-12-30 10:20:00,25.22,25.23,25.21,25.23,70400.0,20.6915,20.6997,20.6833,20.6997,70400.0
2010-12-30 10:30:00,25.23,25.25,25.22,25.23,74000.0,20.6997,20.7161,20.6915,20.6997,74000.0
2010-12-30 10:40:00,25.23,25.24,25.22,25.23,16900.0,20.6997,20.7079,20.6915,20.6997,16900.0
2010-12-30 10:50:00,25.23,25.23,25.22,25.23,136100.0,20.6997,20.6997,20.6915,20.6997,136100.0
2010-12-30 11:00:00,25.23,25.23,25.21,25.22,176100.0,20.6997,20.6997,20.6833,20.6915,176100.0
2010-12-30 11:10:00,25.22,25.22,25.2,25.22,119400.0,20.6915,20.6915,20.6751,20.6915,119400.0
2010-12-30 11:20:00,25.21,25.22,25.2,25.2,60700.0,20.6833,20.6915,20.6751,20.6751,60700.0
2010-12-30 11:30:00,25.21,25.22,25.2,25.2,60200.0,20.6833,20.6915,20.6751,20.6751,60200.0
2010-12-30 11:40:00,25.21,25.21,25.2,25.21,20200.0,20.6833,20.6833,20.6751,20.6833,20200.0
2010-12-30 11:50:00,25.2,25.21,25.19,25.2,144000.0,20.6751,20.6833,20.6669,20.6751,144000.0
2010-12-30 12:00:00,25.19,25.21,25.19,25.21,62200.0,20.6669,20.6833,20.6669,20.6833,62200.0
2010-12-30 12:10:00,25.22,25.22,25.21,25.22,45800.0,20.6915,20.6915,20.6833,20.6915,45800.0
2010-12-30 12:20:00,25.22,25.23,25.22,25.23,19400.0,20.6915,20.6997,20.6915,20.6997,19400.0
2010-12-30 12:30:00,25.23,25.23,25.22,25.23,24300.0,20.6997,20.6997,20.6915,20.6997,24300.0
2010-12-30 12:40:00,25.22,25.23,25.22,25.23,16200.0,20.6915,20.6997,20.6915,20.6997,16200.0
2010-12-30 12:50:00,25.23,25.23,25.21,25.22,108300.0,20.6997,20.6997,20.6833,20.6915,108300.0
2010-12-30 13:00:00,25.22,25.22,25.21,25.22,62100.0,20.6915,20.6915,20.6833,20.6915,62100.0
2010-12-30 13:10:00,25.22,25.22,25.21,25.22,40300.0,20.6915,20.6915,20.6833,20.6915,40300.0
2010-12-30 13:20:00,25.22,25.23,25.21,25.23,53200.0,20.6915,20.6997,20.6833,20.6997,53200.0
2010-12-30 13:30:00,25.23,25.23,25.22,25.23,47800.0,20.6997,20.6997,20.6915,20.6997,47800.0
2010-12-30 13:40:00,25.22,25.23,25.21,25.22,92300.0,20.6915,20.6997,20.6833,20.6915,92300.0
2010-12-30 13:50:00,25.22,25.23,25.21,25.23,46300.0,20.6915,20.6997,20.6833,20.6997,46300.0
2010-12-30 14:00:00,25.23,25.23,25.22,25.22,24200.0,20.6997,20.6997,20.6915,20.6915,24200.0
2010-12-30 14:10:00,25.23,25.24,25.22,25.23,58500.0,20.6997,20.7079,20.6915,20.6997,58500.0
2010-12-30 14:20:00,25.23,25.24,25.23,25.24,37200.0,20.6997,20.7079,20.6997,20.7079,37200.0
2010-12-30 14:30:00,25.24,25.25,25.23,25.25,183700.0,20.7079,20.7161,20.6997,20.7161,183700.0
2010-12-30 14:40:00,25.25,25.25,25.23,25.23,66800.0,20.7161,20.7161,20.6997,20.6997,66800.0
2010-12-30 14:50:00,25.24,25.25,25.24,25.24,96200.0,20.7079,20.7161,20.7079,20.7079,96200.0
2010-12-30 15:00:00,25.24,25.25,25.23,25.24,106900.0,20.7079,20.7161,20.6997,20.7079,106900.0
2010-12-30 15:10:00,25.24,25.25,25.23,25.24,80800.0,20.7079,20.7161,20.6997,20.7079,80800.0
2010-12-30 15:20:00,25.25,25.27,25.24,25.26,94300.0,20.7161,20.7325,20.7079,20.7243,94300.0
2010-12-30 15:30:00,25.27,25.27,25.25,25.27,152700.0,20.7325,20.7325,20.7161,20.7325,152700.0
2010-12-30 15:40:00,25.26,25.27,25.23,25.24,206100.0,20.7243,20.7325,20.6997,20.7079,206100.0
2010-12-30 15:50:00,25.24,25.24,25.22,25.24,485600.0,20.7079,20.7079,20.6915,20.7079,485600.0
2010-12-31 09:30:00,25.21,25.24,25.17,25.17,1235700.0,20.6833,20.7079,20.6504,20.6504,1235700.0
2010-12-31 09:40:00,25.16,25.16,25.09,25.12,408600.0,20.6422,20.6422,20.5848,20.6094,408600.0
2010-12-31 09:50:00,25.12,25.15,25.12,25.13,24300.0,20.6094,20.634,20.6094,20.6176,24300.0
2010-12-31 10:00:00,25.13,25.13,25.11,25.12,9900.0,20.6176,20.6176,20.6012,20.6094,9900.0
2010-12-31 10:10:00,25.12,25.14,25.11,25.12,34800.0,20.6094,20.6258,20.6012,20.6094,34800.0
2010-12-31 10:20:00,25.12,25.15,25.12,25.14,26600.0,20.6094,20.634,20.6094,20.6258,26600.0
2010-12-31 10:30:00,25.15,25.16,25.13,25.15,367500.0,20.634,20.6422,20.6176,20.634,367500.0
2010-12-31 10:40:00,25.15,25.16,25.13,25.15,623800.0,20.634,20.6422,20.6176,20.634,623800.0
2010-12-31 10:50:00,25.15,25.16,25.14,25.16,49100.0,20.634,20.6422,20.6258,20.6422,49100.0
2010-12-31 11:00:00,25.16,25.16,25.15,25.15,101400.0,20.6422,20.6422,20.634,20.634,101400.0
2010-12-31 11:10:00,25.14,25.16,25.13,25.15,178500.0,20.6258,20.6422,20.6176,20.634,178500.0
2010-12-31 11:20:00,25.15,25.16,25.14,25.16,462500.0,20.634,20.6422,20.6258,20.6422,462500.0
2010-12-31 11:30:00,25.16,25.16,25.15,25.16,149200.0,20.6422,20.6422,20.634,20.6422,149200.0
2010-12-31 11:40:00,25.16,25.16,25.14,25.15,264100.0,20.6422,20.6422,20.6258,20.634,264100.0
2010-12-31 11:50:00,25.16,25.16,25.15,25.16,31800.0,20.6422,20.6422,20.634,20.6422,31800.0
2010-12-31 12:00:00,25.15,25.16,25.14,25.16,39100.0,20.634,20.6422,20.6258,20.6422,39100.0
2010-12-31 12:10:00,25.16,25.16,25.15,25.16,14400.0,20.6422,20.6422,20.634,20.6422,14400.0
2010-12-31 12:20:00,25.16,25.17,25.15,25.17,11200.0,20.6422,20.6504,20.634,20.6504,11200.0
2010-12-31 12:30:00,25.16,25.17,25.15,25.15,33400.0,20.6422,20.6504,20.634,20.634,33400.0
2010-12-31 12:40:00,25.15,25.16,25.12,25.13,129800.0,20.634,20.6422,20.6094,20.6176,129800.0
2010-12-31 12:50:00,25.13,25.14,25.13,25.13,73800.0,20.6176,20.6258,20.6176,20.6176,73800.0
2010-12-31 13:00:00,25.13,25.15,25.13,25.14,25000.0,20.6176,20.634,20.6176,20.6258,25000.0
2010-12-31 13:10:00,25.14,25.16,25.14,25.15,75800.0,20.6258,20.6422,20.6258,20.634,75800.0
2010-12-31 13:20:00,25.16,25.16,25.15,25.15,34400.0,20.6422,20.6422,20.634,20.634,34400.0
2010-12-31 13:30:00,25.16,25.17,25.15,25.16,34100.0,20.6422,20.6504,20.634,20.6422,34100.0
2010-12-31 13:40:00,25.16,25.17,25.14,25.14,84200.0,20.6422,20.6504,20.6258,20.6258,84200.0
2010-12-31 13:50:00,25.15,25.16,25.14,25.16,30000.0,20.634,20.6422,20.6258,20.6422,30000.0
2010-12-31 14:00:00,25.16,25.16,25.14,25.15,108200.0,20.6422,20.6422,20.6258,20.634,108200.0
2010-12-31 14:10:00,25.16,25.16,25.15,25.15,34800.0,20.6422,20.6422,20.634,20.634,34800.0
2010-12-31 14:20:00,25.16,25.16,25.15,25.16,25800.0,20.6422,20.6422,20.634,20.6422,25800.0
2010-12-31 14:30:00,25.15,25.17,25.15,25.17,50800.0,20.634,20.6504,20.634,20.6504,50800.0
2010-12-31 14:40:00,25.16,25.17,25.16,25.17,25400.0,20.6422,20.6504,20.6422,20.6504,25400.0
2010-12-31 14:50:00,25.16,25.17,25.16,25.16,120000.0,20.6422,20.6504,20.6422,20.6422,120000.0
2010-12-31 15:00:00,25.17,25.17,25.16,25.17,77300.0,20.6504,20.6504,20.6422,20.6504,77300.0
2010-12-31 15:10:00,25.17,25.17,25.16,25.16,54400.0,20.6504,20.6504,20.6422,20.6422,54400.0
2010-12-31 15:20:00,25.16,25.17,25.16,25.16,13800.0,20.6422,20.6504,20.6422,20.6422,13800.0
2010-12-31 15:30:00,25.17,25.18,25.16,25.17,345800.0,20.6504,20.6586,20.6422,20.6504,345800.0
2010-12-31 15:40:00,25.17,25.18,25.13,25.13,305300.0,20.6504,20.6586,20.6176,20.6176,305300.0
2010-12-31 15:50:00,25.13,25.2,25.13,25.2,556300.0,20.6176,20.6751,20.6176,20.6751,556300.0
2011-01-03 09:30:00,25.38,25.45,25.38,25.43,450200.0,20.8227,20.8802,20.8227,20.8638,450200.0
2011-01-03 09:40:00,25.44,25.5,25.43,25.49,460600.0,20.872,20.9212,20.8638,20.913,460600.0
2011-01-03 09:50:00,25.49,25.52,25.48,25.5,208900.0,20.913,20.9376,20.9048,20.9212,208900.0
2011-01-03 10:00:00,25.5,25.52,25.48,25.52,144900.0,20.9212,20.9376,20.9048,20.9376,144900.0
2011-01-03 10:10:00,25.52,25.56,25.52,25.56,143600.0,20.9376,20.9704,20.9376,20.9704,143600.0
2011-01-03 10:20:00,25.56,25.57,25.54,25.55,189900.0,20.9704,20.9786,20.954,20.9622,189900.0
2011-01-03 10:30:00,25.55,25.56,25.53,25.54,100900.0,20.9622,20.9704,20.9458,20.954,100900.0
2011-01-03 10:40:00,25.54,25.59,25.54,25.58,96700.0,20.954,20.995,20.954,20.9868,96700.0
2011-01-03 10:50:00,25.59,25.6,25.58,25.59,74700.0,20.995,21.0032,20.9868,20.995,74700.0
2011-01-03 11:00:00,25.6,25.6,25.57,25.57,110000.0,21.0032,21.0032,20.9786,20.9786,110000.0
2011-01-03 11:10:00,25.57,25.58,25.55,25.56,145400.0,20.9786,20.9868,20.9622,20.9704,145400.0
2011-01-03 11:20:00,25.57,25.59,25.56,25.57,237300.0,20.9786,20.995,20.9704,20.9786,237300.0
2011-01-03 11:30:00,25.57,25.61,25.56,25.6,153300.0,20.9786,21.0114,20.9704,21.0032,153300.0
2011-01-03 11:40:00,25.6,25.6,25.57,25.57,45300.0,21.0032,21.0032,20.9786,20.9786,45300.0
2011-01-03 11:50:00,25.57,25.58,25.56,25.58,61000.0,20.9786,20.9868,20.9704,20.9868,61000.0
2011-01-03 12:00:00,25.57,25.59,25.57,25.59,42300.0,20.9786,20.995,20.9786,20.995,42300.0
2011-01-03 12:10:00,25.58,25.59,25.57,25.58,37300.0,20.9868,20.995,20.9786,20.9868,37300.0
2011-01-03 12:20:00,25.58,25.59,25.57,25.57,20800.0,20.9868,20.995,20.9786,20.9786,20800.0
2011-01-03 12:30:00,25.57,25.58,25.56,25.57,38400.0,20.9786,20.9868,20.9704,20.9786,38400.0
2011-01-03 12:40:00,25.56,25.57,25.55,25.55,34800.0,20.9704,20.9786,20.9622,20.9622,34800.0
2011-01-03 12:50:00,25.56,25.56,25.53,25.55,127400.0,20.9704,20.9704,20.9458,20.9622,127400.0
2011-01-03 13:00:00,25.55,25.55,25.54,25.55,63800.0,20.9622,20.9622,20.954,20.9622,63800.0
2011-01-03 13:10:00,25.55,25.55,25.53,25.54,96100.0,20.9622,20.9622,20.9458,20.954,96100.0
2011-01-03 13:20:00,25.54,25.54,25.53,25.53,25600.0,20.954,20.954,20.9458,20.9458,25600.0
2011-01-03 13:30:00,25.53,25.55,25.53,25.53,46000.0,20.9458,20.9622,20.9458,20.9458,46000.0
2011-01-03 13:40:00,25.54,25.55,25.53,25.55,32700.0,20.954,20.9622,20.9458,20.9622,32700.0
2011-01-03 13:50:00,25.54,25.55,25.54,25.55,27700.0,20.954,20.9622,20.954,20.9622,27700.0
2011-01-03 14:00:00,25.55,25.57,25.54,25.57,115200.0,20.9622,20.9786,20.954,20.9786,115200.0
2011-01-03 14:10:00,25.57,25.57,25.54,25.55,58400.0,20.9786,20.9786,20.954,20.9622,58400.0
2011-01-03 14:20:00,25.55,25.56,25.54,25.54,86000.0,20.9622,20.9704,20.954,20.954,86000.0
2011-01-03 14:30:00,25.54,25.55,25.51,25.53,181100.0,20.954,20.9622,20.9294,20.9458,181100.0
2011-01-03 14:40:00,25.52,25.54,25.5,25.52,216200.0,20.9376,20.954,20.9212,20.9376,216200.0
2011-01-03 14:50:00,25.52,25.53,25.51,25.51,35900.0,20.9376,20.9458,20.9294,20.9294,35900.0
2011-01-03 15:00:00,25.51,25.52,25.47,25.49,192200.0,20.9294,20.9376,20.8966,20.913,192200.0
2011-01-03 15:10:00,25.48,25.5,25.47,25.49,211400.0,20.9048,20.9212,20.8966,20.913,211400.0
2011-01-03 15:20:00,25.49,25.5,25.47,25.49,303600.0,20.913,20.9212,20.8966,20.913,303600.0
2011-01-03 15:30:00,25.5,25.53,25.49,25.49,301300.0,20.9212,20.9458,20.913,20.913,301300.0
2011-01-03 15:40:00,25.5,25.5,25.47,25.5,268000.0,20.9212,20.9212,20.8966,20.9212,268000.0
2011-01-03 15:50:00,25.5,25.52,25.47,25.48,1832800.0,20.9212,20.9376,20.8966,20.9048,1832800.0
2011-01-04 09:30:00,25.59,25.62,25.55,25.57,320800.0,20.995,21.0196,20.9622,20.9786,320800.0
2011-01-04 09:40:00,25.57,25.57,25.52,25.53,268900.0,20.9786,20.9786,20.9376,20.9458,268900.0
2011-01-04 09:50:00,25.53,25.55,25.51,25.53,97400.0,20.9458,20.9622,20.9294,20.9458,97400.0
2011-01-04 10:00:00,25.54,25.56,25.52,25.53,131300.0,20.954,20.9704,20.9376,20.9458,131300.0
2011-01-04 10:10:00,25.53,25.54,25.5,25.54,476100.0,20.9458,20.954,20.9212,20.954,476100.0
2011-01-04 10:20:00,25.53,25.56,25.52,25.53,54600.0,20.9458,20.9704,20.9376,20.9458,54600.0
2011-01-04 10:30:00,25.53,25.54,25.52,25.53,230400.0,20.9458,20.954,20.9376,20.9458,230400.0
2011-01-04 10:40:00,25.53,25.54,25.51,25.52,71700.0,20.9458,20.954,20.9294,20.9376,71700.0
2011-01-04 10:50:00,25.52,25.52,25.49,25.5,371200.0,20.9376,20.9376,20.913,20.9212,371200.0
2011-01-04 11:00:00,25.51,25.52,25.48,25.48,322100.0,20.9294,20.9376,20.9048,20.9048,322100.0
2011-01-04 11:10:00,25.47,25.49,25.47,25.48,109600.0,20.8966,20.913,20.8966,20.9048,109600.0
2011-01-04 11:20:00,25.49,25.5,25.47,25.48,24200.0,20.913,20.9212,20.8966,20.9048,24200.0
2011-01-04 11:30:00,25.47,25.49,25.47,25.49,122600.0,20.8966,20.913,20.8966,20.913,122600.0
2011-01-04 11:40:00,25.48,25.49,25.45,25.46,50900.0,20.9048,20.913,20.8802,20.8884,50900.0
2011-01-04 11:50:00,25.45,25.48,25.44,25.44,44600.0,20.8802,20.9048,20.872,20.872,44600.0
2011-01-04 12:00:00,25.45,25.46,25.43,25.43,66300.0,20.8802,20.8884,20.8638,20.8638,66300.0
2011-01-04 12:10:00,25.44,25.44,25.43,25.44,24700.0,20.872,20.872,20.8638,20.872,24700.0
2011-01-04 12:20:00,25.44,25.44,25.4,25.42,200100.0,20.872,20.872,20.8391,20.8556,200100.0
2011-01-04 12:30:00,25.42,25.42,25.4,25.41,43600.0,20.8556,20.8556,20.8391,20.8473,43600.0
2011-01-04 12:40:00,25.41,25.42,25.4,25.42,117700.0,20.8473,20.8556,20.8391,20.8556,117700.0
2011-01-04 12:50:00,25.43,25.45,25.42,25.44,129600.0,20.8638,20.8802,20.8556,20.872,129600.0
2011-01-04 13:00:00,25.45,25.46,25.44,25.45,67000.0,20.8802,20.8884,20.872,20.8802,67000.0
2011-01-04 13:10:00,25.45,25.47,25.44,25.47,40100.0,20.8802,20.8966,20.872,20.8966,40100.0
2011-01-04 13:20:00,25.46,25.47,25.46,25.46,35300.0,20.8884,20.8966,20.8884,20.8884,35300.0
2011-01-04 13:30:00,25.46,25.48,25.46,25.48,31100.0,20.8884,20.9048,20.8884,20.9048,31100.0
2011-01-04 13:40:00,25.48,25.49,25.46,25.48,86800.0,20.9048,20.913,20.8884,20.9048,86800.0
2011-01-04 13:50:00,25.47,25.49,25.47,25.48,237400.0,20.8966,20.913,20.8966,20.9048,237400.0
2011-01-04 14:00:00,25.48,25.52,25.47,25.52,289100.0,20.9048,20.9376,20.8966,20.9376,289100.0
2011-01-04 14:10:00,25.51,25.54,25.51,25.53,193500.0,20.9294,20.954,20.9294,20.9458,193500.0
2011-01-04 14:20:00,25.52,25.56,25.52,25.55,205000.0,20.9376,20.9704,20.9376,20.9622,205000.0
2011-01-04 14:30:00,25.55,25.56,25.52,25.53,408500.0,20.9622,20.9704,20.9376,20.9458,408500.0
2011-01-04 14:40:00,25.53,25.55,25.53,25.54,203300.0,20.9458,20.9622,20.9458,20.954,203300.0
2011-01-04 14:50:00,25.54,25.54,25.53,25.53,300800.0,20.954,20.954,20.9458,20.9458,300800.0
2011-01-04 15:00:00,25.54,25.55,25.5,25.5,274200.0,20.954,20.9622,20.9212,20.9212,274200.0
2011-01-04 15:10:00,25.51,25.53,25.5,25.53,60400.0,20.9294,20.9458,20.9212,20.9458,60400.0
2011-01-04 15:20:00,25.53,25.56,25.51,25.55,99500.0,20.9458,20.9704,20.9294,20.9622,99500.0
2011-01-04 15:30:00,25.55,25.55,25.52,25.52,897100.0,20.9622,20.9622,20.9376,20.9376,897100.0
2011-01-04 15:40:00,25.53,25.54,25.51,25.53,189400.0,20.9458,20.954,20.9294,20.9458,189400.0
2011-01-04 15:50:00,25.54,25.57,25.53,25.56,631300.0,20.954,20.9786,20.9458,20.9704,631300.0
2011-01-05 09:30:00,25.52,25.52,25.47,25.52,1049000.0,20.9376,20.9376,20.8966,20.9376,1049000.0
2011-01-05 09:40:00,25.52,25.55,25.51,25.54,517300.0,20.9376,20.9622,20.9294,20.954,517300.0
2011-01-05 09:50:00,25.54,25.55,25.51,25.51,291000.0,20.954,20.9622,20.9294,20.9294,291000.0
2011-01-05 10:00:00,25.52,25.58,25.51,25.58,310600.0,20.9376,20.9868,20.9294,20.9868,310600.0
2011-01-05 10:10:00,25.58,25.59,25.56,25.58,331500.0,20.9868,20.995,20.9704,20.9868,331500.0
2011-01-05 10:20:00,25.58,25.59,25.54,25.54,679400.0,20.9868,20.995,20.954,20.954,679400.0
2011-01-05 10:30:00,25.55,25.56,25.53,25.55,146000.0,20.9622,20.9704,20.9458,20.9622,146000.0
2011-01-05 10:40:00,25.56,25.59,25.55,25.58,144400.0,20.9704,20.995,20.9622,20.9868,144400.0
2011-01-05 10:50:00,25.59,25.6,25.58,25.6,263200.0,20.995,21.0032,20.9868,21.0032,263200.0
2011-01-05 11:00:00,25.6,25.65,25.59,25.64,126600.0,21.0032,21.0443,20.995,21.036,126600.0
2011-01-05 11:10:00,25.64,25.65,25.62,25.65,291900.0,21.036,21.0443,21.0196,21.0443,291900.0
2011-01-05 11:20:00,25.64,25.68,25.64,25.68,171600.0,21.036,21.0689,21.036,21.0689,171600.0
2011-01-05 11:30:00,25.68,25.7,25.68,25.7,180300.0,21.0689,21.0853,21.0689,21.0853,180300.0
2011-01-05 11:40:00,25.7,25.71,25.67,25.68,227100.0,21.0853,21.0935,21.0607,21.0689,227100.0
2011-01-05 11:50:00,25.67,25.68,25.66,25.67,98100.0,21.0607,21.0689,21.0525,21.0607,98100.0
2011-01-05 12:00:00,25.67,25.7,25.66,25.69,115200.0,21.0607,21.0853,21.0525,21.0771,115200.0
2011-01-05 12:10:00,25.7,25.71,25.68,25.7,309400.0,21.0853,21.0935,21.0689,21.0853,309400.0
2011-01-05 12:20:00,25.7,25.71,25.68,25.71,150400.0,21.0853,21.0935,21.0689,21.0935,150400.0
2011-01-05 12:30:00,25.7,25.73,25.7,25.72,154400.0,21.0853,21.1099,21.0853,21.1017,154400.0
2011-01-05 12:40:00,25.72,25.72,25.7,25.7,100200.0,21.1017,21.1017,21.0853,21.0853,100200.0
2011-01-05 12:50:00,25.7,25.72,25.7,25.7,133900.0,21.0853,21.1017,21.0853,21.0853,133900.0
2011-01-05 13:00:00,25.7,25.71,25.69,25.69,97800.0,21.0853,21.0935,21.0771,21.0771,97800.0
2011-01-05 13:10:00,25.69,25.69,25.67,25.68,172800.0,21.0771,21.0771,21.0607,21.0689,172800.0
2011-01-05 13:20:00,25.68,25.69,25.67,25.69,55100.0,21.0689,21.0771,21.0607,21.0771,55100.0
2011-01-05 13:30:00,25.69,25.7,25.68,25.7,204600.0,21.0771,21.0853,21.0689,21.0853,204600.0
2011-01-05 13:40:00,25.7,25.72,25.69,25.72,178100.0,21.0853,21.1017,21.0771,21.1017,178100.0
2011-01-05 13:50:00,25.7,25.71,25.7,25.7,72600.0,21.0853,21.0935,21.0853,21.0853,72600.0
2011-01-05 14:00:00,25.7,25.72,25.69,25.71,453800.0,21.0853,21.1017,21.0771,21.0935,453800.0
2011-01-05 14:10:00,25.7,25.72,25.7,25.72,247300.0,21.0853,21.1017,21.0853,21.1017,247300.0
2011-01-05 14:20:00,25.73,25.73,25.69,25.69,231600.0,21.1099,21.1099,21.0771,21.0771,231600.0
2011-01-05 14:30:00,25.69,25.71,25.69,25.7,263900.0,21.0771,21.0935,21.0771,21.0853,263900.0
2011-01-05 14:40:00,25.7,25.72,25.7,25.71,129600.0,21.0853,21.1017,21.0853,21.0935,129600.0
2011-01-05 14:50:00,25.72,25.72,25.7,25.72,384700.0,21.1017,21.1017,21.0853,21.1017,384700.0
2011-01-05 15:00:00,25.72,25.73,25.71,25.73,179700.0,21.1017,21.1099,21.0935,21.1099,179700.0
2011-01-05 15:10:00,25.72,25.75,25.72,25.75,288200.0,21.1017,21.1263,21.1017,21.1263,288200.0
2011-01-05 15:20:00,25.75,25.75,25.73,25.73,170700.0,21.1263,21.1263,21.1099,21.1099,170700.0
2011-01-05 15:30:00,25.73,25.74,25.73,25.74,309500.0,21.1099,21.1181,21.1099,21.1181,309500.0
2011-01-05 15:40:00,25.74,25.74,25.71,25.74,1004900.0,21.1181,21.1181,21.0935,21.1181,1004900.0
2011-01-05 15:50:00,25.74,25.74,25.72,25.72,1322900.0,21.1181,21.1181,21.1017,21.1017,1322900.0
2011-01-06 09:30:00,25.78,25.78,25.73,25.74,609200.0,21.1509,21.1509,21.1099,21.1181,609200.0
2011-01-06 09:40:00,25.74,25.79,25.73,25.79,289700.0,21.1181,21.1591,21.1099,21.1591,289700.0
2011-01-06 09:50:00,25.78,25.79,25.74,25.74,299900.0,21.1509,21.1591,21.1181,21.1181,299900.0
2011-01-06 10:00:00,25.75,25.79,25.75,25.76,417800.0,21.1263,21.1591,21.1263,21.1345,417800.0
2011-01-06 10:10:00,25.75,25.77,25.74,25.76,222200.0,21.1263,21.1427,21.1181,21.1345,222200.0
2011-01-06 10:20:00,25.77,25.81,25.77,25.81,192800.0,21.1427,21.1755,21.1427,21.1755,192800.0
2011-01-06 10:30:00,25.81,25.83,25.79,25.82,486300.0,21.1755,21.1919,21.1591,21.1837,486300.0
2011-01-06 10:40:00,25.82,25.82,25.78,25.78,308900.0,21.1837,21.1837,21.1509,21.1509,308900.0
2011-01-06 10:50:00,25.79,25.79,25.73,25.74,287300.0,21.1591,21.1591,21.1099,21.1181,287300.0
2011-01-06 11:00:00,25.75,25.75,25.67,25.69,200100.0,21.1263,21.1263,21.0607,21.0771,200100.0
2011-01-06 11:10:00,25.69,25.74,25.69,25.74,94900.0,21.0771,21.1181,21.0771,21.1181,94900.0
2011-01-06 11:20:00,25.74,25.77,25.74,25.75,222400.0,21.1181,21.1427,21.1181,21.1263,222400.0
2011-01-06 11:30:00,25.76,25.78,25.75,25.76,190000.0,21.1345,21.1509,21.1263,21.1345,190000.0
2011-01-06 11:40:00,25.75,25.77,25.72,25.76,449500.0,21.1263,21.1427,21.1017,21.1345,449500.0
2011-01-06 11:50:00,25.76,25.77,25.75,25.75,158900.0,21.1345,21.1427,21.1263,21.1263,158900.0
2011-01-06 12:00:00,25.75,25.76,25.73,25.73,181200.0,21.1263,21.1345,21.1099,21.1099,181200.0
2011-01-06 12:10:00,25.73,25.76,25.72,25.75,153200.0,21.1099,21.1345,21.1017,21.1263,153200.0
2011-01-06 12:20:00,25.74,25.76,25.73,25.76,314300.0,21.1181,21.1345,21.1099,21.1345,314300.0
2011-01-06 12:30:00,25.75,25.77,25.75,25.76,478900.0,21.1263,21.1427,21.1263,21.1345,478900.0
2011-01-06 12:40:00,25.76,25.81,25.76,25.8,123700.0,21.1345,21.1755,21.1345,21.1673,123700.0
2011-01-06 12:50:00,25.8,25.82,25.79,25.81,153200.0,21.1673,21.1837,21.1591,21.1755,153200.0
2011-01-06 13:00:00,25.8,25.81,25.77,25.78,139000.0,21.1673,21.1755,21.1427,21.1509,139000.0
2011-01-06 13:10:00,25.78,25.79,25.76,25.79,77400.0,21.1509,21.1591,21.1345,21.1591,77400.0
2011-01-06 13:20:00,25.78,25.79,25.76,25.77,205900.0,21.1509,21.1591,21.1345,21.1427,205900.0
2011-01-06 13:30:00,25.77,25.8,25.77,25.8,81300.0,21.1427,21.1673,21.1427,21.1673,81300.0
2011-01-06 13:40:00,25.8,25.81,25.78,25.8,123400.0,21.1673,21.1755,21.1509,21.1673,123400.0
2011-01-06 13:50:00,25.81,25.83,25.81,25.83,84400.0,21.1755,21.1919,21.1755,21.1919,84400.0
2011-01-06 14:00:00,25.83,25.85,25.83,25.84,186400.0,21.1919,21.2083,21.1919,21.2001,186400.0
2011-01-06 14:10:00,25.84,25.85,25.83,25.84,109600.0,21.2001,21.2083,21.1919,21.2001,109600.0
2011-01-06 14:20:00,25.84,25.85,25.83,25.85,141400.0,21.2001,21.2083,21.1919,21.2083,141400.0
2011-01-06 14:30:00,25.84,25.86,25.84,25.85,213800.0,21.2001,21.2165,21.2001,21.2083,213800.0
2011-01-06 14:40:00,25.85,25.85,25.8,25.81,271900.0,21.2083,21.2083,21.1673,21.1755,271900.0
2011-01-06 14:50:00,25.81,25.83,25.79,25.81,206800.0,21.1755,21.1919,21.1591,21.1755,206800.0
2011-01-06 15:00:00,25.81,25.84,25.81,25.83,119500.0,21.1755,21.2001,21.1755,21.1919,119500.0
2011-01-06 15:10:00,25.83,25.84,25.81,25.82,191400.0,21.1919,21.2001,21.1755,21.1837,191400.0
2011-01-06 15:20:00,25.81,25.83,25.78,25.82,356100.0,21.1755,21.1919,21.1509,21.1837,356100.0
2011-01-06 15:30:00,25.82,25.86,25.81,25.85,284900.0,21.1837,21.2165,21.1755,21.2083,284900.0
2011-01-06 15:40:00,25.84,25.87,25.84,25.87,529900.0,21.2001,21.2247,21.2001,21.2247,529900.0
2011-01-06 15:50:00,25.86,25.87,25.85,25.85,1555000.0,21.2165,21.2247,21.2083,21.2083,1555000.0
2011-01-07 09:30:00,25.85,25.87,25.8,25.82,590900.0,21.2083,21.2247,21.1673,21.1837,590900.0
2011-01-07 09:40:00,25.81,25.81,25.72,25.74,650800.0,21.1755,21.1755,21.1017,21.1181,650800.0
2011-01-07 09:50:00,25.73,25.77,25.71,25.76,239300.0,21.1099,21.1427,21.0935,21.1345,239300.0
2011-01-07 10:00:00,25.75,25.8,25.75,25.78,269300.0,21.1263,21.1673,21.1263,21.1509,269300.0
2011-01-07 10:10:00,25.78,25.81,25.77,25.78,204600.0,21.1509,21.1755,21.1427,21.1509,204600.0
2011-01-07 10:20:00,25.78,25.8,25.78,25.8,158000.0,21.1509,21.1673,21.1509,21.1673,158000.0
2011-01-07 10:30:00,25.8,25.82,25.79,25.79,292400.0,21.1673,21.1837,21.1591,21.1591,292400.0
2011-01-07 10:40:00,25.79,25.79,25.74,25.77,86500.0,21.1591,21.1591,21.1181,21.1427,86500.0
2011-01-07 10:50:00,25.76,25.76,25.72,25.74,293600.0,21.1345,21.1345,21.1017,21.1181,293600.0
2011-01-07 11:00:00,25.73,25.75,25.71,25.71,68700.0,21.1099,21.1263,21.0935,21.0935,68700.0
2011-01-07 11:10:00,25.71,25.74,25.71,25.73,1296100.0,21.0935,21.1181,21.0935,21.1099,1296100.0
2011-01-07 11:20:00,25.73,25.74,25.69,25.7,261700.0,21.1099,21.1181,21.0771,21.0853,261700.0
2011-01-07 11:30:00,25.7,25.7,25.65,25.68,230500.0,21.0853,21.0853,21.0443,21.0689,230500.0
2011-01-07 11:40:00,25.69,25.72,25.68,25.7,806800.0,21.0771,21.1017,21.0689,21.0853,806800.0
2011-01-07 11:50:00,25.7,25.71,25.68,25.7,145600.0,21.0853,21.0935,21.0689,21.0853,145600.0
2011-01-07 12:00:00,25.7,25.72,25.7,25.71,59900.0,21.0853,21.1017,21.0853,21.0935,59900.0
2011-01-07 12:10:00,25.71,25.72,25.68,25.69,180800.0,21.0935,21.1017,21.0689,21.0771,180800.0
2011-01-07 12:20:00,25.7,25.71,25.66,25.67,142700.0,21.0853,21.0935,21.0525,21.0607,142700.0
2011-01-07 12:30:00,25.66,25.67,25.62,25.64,149900.0,21.0525,21.0607,21.0196,21.036,149900.0
2011-01-07 12:40:00,25.64,25.65,25.58,25.59,71900.0,21.036,21.0443,20.9868,20.995,71900.0
2011-01-07 12:50:00,25.59,25.63,25.53,25.62,200500.0,20.995,21.0278,20.9458,21.0196,200500.0
2011-01-07 13:00:00,25.63,25.65,25.61,25.61,168600.0,21.0278,21.0443,21.0114,21.0114,168600.0
2011-01-07 13:10:00,25.61,25.66,25.59,25.65,115400.0,21.0114,21.0525,20.995,21.0443,115400.0
2011-01-07 13:20:00,25.65,25.66,25.62,25.64,51800.0,21.0443,21.0525,21.0196,21.036,51800.0
2011-01-07 13:30:00,25.64,25.69,25.63,25.68,80400.0,21.036,21.0771,21.0278,21.0689,80400.0
2011-01-07 13:40:00,25.69,25.69,25.67,25.68,23100.0,21.0771,21.0771,21.0607,21.0689,23100.0
2011-01-07 13:50:00,25.67,25.68,25.64,25.65,68000.0,21.0607,21.0689,21.036,21.0443,68000.0
2011-01-07 14:00:00,25.65,25.67,25.65,25.66,102700.0,21.0443,21.0607,21.0443,21.0525,102700.0
2011-01-07 14:10:00,25.65,25.7,25.65,25.69,77700.0,21.0443,21.0853,21.0443,21.0771,77700.0
2011-01-07 14:20:00,25.68,25.7,25.68,25.7,19400.0,21.0689,21.0853,21.0689,21.0853,19400.0
2011-01-07 14:30:00,25.7,25.71,25.67,25.71,87900.0,21.0853,21.0935,21.0607,21.0935,87900.0
2011-01-07 14:40:00,25.72,25.72,25.7,25.71,76600.0,21.1017,21.1017,21.0853,21.0935,76600.0
2011-01-07 14:50:00,25.72,25.74,25.71,25.71,57400.0,21.1017,21.1181,21.0935,21.0935,57400.0
2011-01-07 15:00:00,25.71,25.73,25.69,25.72,117400.0,21.0935,21.1099,21.0771,21.1017,117400.0
2011-01-07 15:10:00,25.72,25.76,25.69,25.76,97700.0,21.1017,21.1345,21.0771,21.1345,97700.0
2011-01-07 15:20:00,25.75,25.77,25.73,25.73,164300.0,21.1263,21.1427,21.1099,21.1099,164300.0
2011-01-07 15:30:00,25.73,25.78,25.73,25.77,143600.0,21.1099,21.1509,21.1099,21.1427,143600.0
2011-01-07 15:40:00,25.77,25.78,25.76,25.78,120300.0,21.1427,21.1509,21.1345,21.1509,120300.0
2011-01-07 15:50:00,25.77,25.78,25.76,25.76,736800.0,21.1427,21.1509,21.1345,21.1345,736800.0
2011-01-10 09:30:00,25.72,25.72,25.64,25.65,371600.0,21.1017,21.1017,21.036,21.0443,371600.0
2011-01-10 09:40:00,25.64,25.75,25.63,25.74,335900.0,21.036,21.1263,21.0278,21.1181,335900.0
2011-01-10 09:50:00,25.73,25.73,25.61,25.63,460500.0,21.1099,21.1099,21.0114,21.0278,460500.0
2011-01-10 10:00:00,25.62,25.67,25.6,25.66,221100.0,21.0196,21.0607,21.0032,21.0525,221100.0
2011-01-10 10:10:00,25.67,25.72,25.66,25.66,190300.0,21.0607,21.1017,21.0525,21.0525,190300.0
2011-01-10 10:20:00,25.67,25.69,25.64,25.67,158500.0,21.0607,21.0771,21.036,21.0607,158500.0
2011-01-10 10:30:00,25.68,25.72,25.67,25.68,205900.0,21.0689,21.1017,21.0607,21.0689,205900.0
2011-01-10 10:40:00,25.67,25.69,25.67,25.69,101300.0,21.0607,21.0771,21.0607,21.0771,101300.0
2011-01-10 10:50:00,25.69,25.69,25.65,25.67,281800.0,21.0771,21.0771,21.0443,21.0607,281800.0
2011-01-10 11:00:00,25.66,25.68,25.65,25.66,185900.0,21.0525,21.0689,21.0443,21.0525,185900.0
2011-01-10 11:10:00,25.67,25.68,25.65,25.65,192700.0,21.0607,21.0689,21.0443,21.0443,192700.0
2011-01-10 11:20:00,25.65,25.68,25.64,25.66,156500.0,21.0443,21.0689,21.036,21.0525,156500.0
2011-01-10 11:30:00,25.66,25.69,25.66,25.68,106800.0,21.0525,21.0771,21.0525,21.0689,106800.0
2011-01-10 11:40:00,25.69,25.72,25.68,25.71,106900.0,21.0771,21.1017,21.0689,21.0935,106900.0
2011-01-10 11:50:00,25.71,25.74,25.7,25.72,210800.0,21.0935,21.1181,21.0853,21.1017,210800.0
2011-01-10 12:00:00,25.73,25.74,25.72,25.74,106800.0,21.1099,21.1181,21.1017,21.1181,106800.0
2011-01-10 12:10:00,25.74,25.75,25.68,25.71,249900.0,21.1181,21.1263,21.0689,21.0935,249900.0
2011-01-10 12:20:00,25.71,25.73,25.7,25.72,72900.0,21.0935,21.1099,21.0853,21.1017,72900.0
2011-01-10 12:30:00,25.72,25.73,25.71,25.72,190600.0,21.1017,21.1099,21.0935,21.1017,190600.0
2011-01-10 12:40:00,25.72,25.73,25.71,25.72,58100.0,21.1017,21.1099,21.0935,21.1017,58100.0
2011-01-10 12:50:00,25.72,25.73,25.7,25.71,208000.0,21.1017,21.1099,21.0853,21.0935,208000.0
2011-01-10 13:00:00,25.71,25.74,25.7,25.74,88600.0,21.0935,21.1181,21.0853,21.1181,88600.0
2011-01-10 13:10:00,25.73,25.74,25.72,25.73,68800.0,21.1099,21.1181,21.1017,21.1099,68800.0
2011-01-10 13:20:00,25.73,25.75,25.72,25.74,127200.0,21.1099,21.1263,21.1017,21.1181,127200.0
2011-01-10 13:30:00,25.75,25.76,25.74,25.74,176700.0,21.1263,21.1345,21.1181,21.1181,176700.0
2011-01-10 13:40:00,25.74,25.75,25.74,25.75,163700.0,21.1181,21.1263,21.1181,21.1263,163700.0
2011-01-10 13:50:00,25.76,25.76,25.74,25.75,72300.0,21.1345,21.1345,21.1181,21.1263,72300.0
2011-01-10 14:00:00,25.75,25.75,25.71,25.73,240200.0,21.1263,21.1263,21.0935,21.1099,240200.0
2011-01-10 14:10:00,25.72,25.74,25.72,25.73,132200.0,21.1017,21.1181,21.1017,21.1099,132200.0
2011-01-10 14:20:00,25.74,25.75,25.73,25.75,71200.0,21.1181,21.1263,21.1099,21.1263,71200.0
2011-01-10 14:30:00,25.75,25.76,25.74,25.75,151300.0,21.1263,21.1345,21.1181,21.1263,151300.0
2011-01-10 14:40:00,25.74,25.75,25.73,25.75,101600.0,21.1181,21.1263,21.1099,21.1263,101600.0
2011-01-10 14:50:00,25.74,25.76,25.74,25.75,98200.0,21.1181,21.1345,21.1181,21.1263,98200.0
2011-01-10 15:00:00,25.75,25.78,25.74,25.77,127300.0,21.1263,21.1509,21.1181,21.1427,127300.0
2011-01-10 15:10:00,25.78,25.78,25.77,25.77,32100.0,21.1509,21.1509,21.1427,21.1427,32100.0
2011-01-10 15:20:00,25.78,25.8,25.77,25.8,426200.0,21.1509,21.1673,21.1427,21.1673,426200.0
2011-01-10 15:30:00,25.8,25.82,25.79,25.8,336700.0,21.1673,21.1837,21.1591,21.1673,336700.0
2011-01-10 15:40:00,25.81,25.81,25.79,25.8,228700.0,21.1755,21.1755,21.1591,21.1673,228700.0
2011-01-10 15:50:00,25.8,25.8,25.77,25.78,1282900.0,21.1673,21.1673,21.1427,21.1509,1282900.0
2011-01-11 09:30:00,25.86,25.88,25.78,25.81,344100.0,21.2165,21.233,21.1509,21.1755,344100.0
2011-01-11 09:40:00,25.81,25.82,25.77,25.79,147400.0,21.1755,21.1837,21.1427,21.1591,147400.0
2011-01-11 09:50:00,25.78,25.79,25.74,25.74,261400.0,21.1509,21.1591,21.1181,21.1181,261400.0
2011-01-11 10:00:00,25.75,25.78,25.73,25.77,219300.0,21.1263,21.1509,21.1099,21.1427,219300.0
2011-01-11 10:10:00,25.77,25.78,25.73,25.75,234400.0,21.1427,21.1509,21.1099,21.1263,234400.0
2011-01-11 10:20:00,25.74,25.77,25.74,25.77,107900.0,21.1181,21.1427,21.1181,21.1427,107900.0
2011-01-11 10:30:00,25.76,25.76,25.72,25.74,227300.0,21.1345,21.1345,21.1017,21.1181,227300.0
2011-01-11 10:40:00,25.74,25.75,25.73,25.74,216900.0,21.1181,21.1263,21.1099,21.1181,216900.0
2011-01-11 10:50:00,25.75,25.76,25.74,25.76,153600.0,21.1263,21.1345,21.1181,21.1345,153600.0
2011-01-11 11:00:00,25.76,25.8,25.76,25.78,304700.0,21.1345,21.1673,21.1345,21.1509,304700.0
2011-01-11 11:10:00,25.79,25.8,25.75,25.76,183800.0,21.1591,21.1673,21.1263,21.1345,183800.0
2011-01-11 11:20:00,25.76,25.77,25.75,25.76,128400.0,21.1345,21.1427,21.1263,21.1345,128400.0
2011-01-11 11:30:00,25.77,25.78,25.74,25.74,305900.0,21.1427,21.1509,21.1181,21.1181,305900.0
2011-01-11 11:40:00,25.74,25.77,25.74,25.77,57100.0,21.1181,21.1427,21.1181,21.1427,57100.0
2011-01-11 11:50:00,25.76,25.77,25.75,25.75,73700.0,21.1345,21.1427,21.1263,21.1263,73700.0
2011-01-11 12:00:00,25.75,25.76,25.74,25.75,90900.0,21.1263,21.1345,21.1181,21.1263,90900.0
2011-01-11 12:10:00,25.76,25.78,25.75,25.77,83200.0,21.1345,21.1509,21.1263,21.1427,83200.0
2011-01-11 12:20:00,25.77,25.78,25.76,25.77,70100.0,21.1427,21.1509,21.1345,21.1427,70100.0
2011-01-11 12:30:00,25.78,25.79,25.77,25.78,48900.0,21.1509,21.1591,21.1427,21.1509,48900.0
2011-01-11 12:40:00,25.79,25.79,25.76,25.76,85800.0,21.1591,21.1591,21.1345,21.1345,85800.0
2011-01-11 12:50:00,25.76,25.79,25.76,25.79,87700.0,21.1345,21.1591,21.1345,21.1591,87700.0
2011-01-11 13:00:00,25.78,25.79,25.74,25.76,181300.0,21.1509,21.1591,21.1181,21.1345,181300.0
2011-01-11 13:10:00,25.75,25.75,25.7,25.72,260000.0,21.1263,21.1263,21.0853,21.1017,260000.0
2011-01-11 13:20:00,25.72,25.74,25.71,25.73,113800.0,21.1017,21.1181,21.0935,21.1099,113800.0
2011-01-11 13:30:00,25.73,25.75,25.73,25.75,62000.0,21.1099,21.1263,21.1099,21.1263,62000.0
2011-01-11 13:40:00,25.75,25.76,25.73,25.74,107000.0,21.1263,21.1345,21.1099,21.1181,107000.0
2011-01-11 13:50:00,25.74,25.74,25.68,25.69,322900.0,21.1181,21.1181,21.0689,21.0771,322900.0
2011-01-11 14:00:00,25.69,25.69,25.65,25.67,151600.0,21.0771,21.0771,21.0443,21.0607,151600.0
2011-01-11 14:10:00,25.68,25.71,25.67,25.71,66200.0,21.0689,21.0935,21.0607,21.0935,66200.0
2011-01-11 14:20:00,25.7,25.74,25.69,25.73,166300.0,21.0853,21.1181,21.0771,21.1099,166300.0
2011-01-11 14:30:00,25.73,25.74,25.71,25.72,112900.0,21.1099,21.1181,21.0935,21.1017,112900.0
2011-01-11 14:40:00,25.72,25.74,25.71,25.71,146500.0,21.1017,21.1181,21.0935,21.0935,146500.0
2011-01-11 14:50:00,25.72,25.75,25.7,25.75,314000.0,21.1017,21.1263,21.0853,21.1263,314000.0
2011-01-11 15:00:00,25.74,25.76,25.73,25.76,228600.0,21.1181,21.1345,21.1099,21.1345,228600.0
2011-01-11 15:10:00,25.76,25.77,25.73,25.74,283900.0,21.1345,21.1427,21.1099,21.1181,283900.0
2011-01-11 15:20:00,25.74,25.74,25.72,25.73,351700.0,21.1181,21.1181,21.1017,21.1099,351700.0
2011-01-11 15:30:00,25.73,25.75,25.71,25.74,394000.0,21.1099,21.1263,21.0935,21.1181,394000.0
2011-01-11 15:40:00,25.75,25.76,25.73,25.75,420200.0,21.1263,21.1345,21.1099,21.1263,420200.0
2011-01-11 15:50:00,25.75,25.76,25.74,25.74,677800.0,21.1263,21.1345,21.1181,21.1181,677800.0
2011-01-12 09:30:00,25.88,25.88,25.79,25.82,826200.0,21.233,21.233,21.1591,21.1837,826200.0
2011-01-12 09:40:00,25.82,25.83,25.8,25.81,98000.0,21.1837,21.1919,21.1673,21.1755,98000.0
2011-01-12 09:50:00,25.81,25.85,25.81,25.85,1095600.0,21.1755,21.2083,21.1755,21.2083,1095600.0
2011-01-12 10:00:00,25.85,25.86,25.82,25.85,191800.0,21.2083,21.2165,21.1837,21.2083,191800.0
2011-01-12 10:10:00,25.85,25.88,25.84,25.87,213400.0,21.2083,21.233,21.2001,21.2247,213400.0
2011-01-12 10:20:00,25.86,25.88,25.85,25.87,301900.0,21.2165,21.233,21.2083,21.2247,301900.0
2011-01-12 10:30:00,25.88,25.89,25.87,25.88,135700.0,21.233,21.2412,21.2247,21.233,135700.0
2011-01-12 10:40:00,25.88,25.89,25.87,25.88,45900.0,21.233,21.2412,21.2247,21.233,45900.0
2011-01-12 10:50:00,25.88,25.9,25.87,25.89,84600.0,21.233,21.2494,21.2247,21.2412,84600.0
2011-01-12 11:00:00,25.88,25.92,25.88,25.92,123000.0,21.233,21.2658,21.233,21.2658,123000.0
2011-01-12 11:10:00,25.92,25.93,25.9,25.93,120200.0,21.2658,21.274,21.2494,21.274,120200.0
2011-01-12 11:20:00,25.93,25.94,25.91,25.92,89600.0,21.274,21.2822,21.2576,21.2658,89600.0
2011-01-12 11:30:00,25.93,25.94,25.92,25.94,12300.0,21.274,21.2822,21.2658,21.2822,12300.0
2011-01-12 11:40:00,25.94,25.95,25.93,25.94,23000.0,21.2822,21.2904,21.274,21.2822,23000.0
2011-01-12 11:50:00,25.95,25.95,25.93,25.93,40000.0,21.2904,21.2904,21.274,21.274,40000.0
2011-01-12 12:00:00,25.93,25.94,25.93,25.94,30600.0,21.274,21.2822,21.274,21.2822,30600.0
2011-01-12 12:10:00,25.93,25.95,25.92,25.92,78900.0,21.274,21.2904,21.2658,21.2658,78900.0
2011-01-12 12:20:00,25.93,25.96,25.92,25.95,51000.0,21.274,21.2986,21.2658,21.2904,51000.0
2011-01-12 12:30:00,25.95,25.96,25.93,25.94,704000.0,21.2904,21.2986,21.274,21.2822,704000.0
2011-01-12 12:40:00,25.94,25.95,25.93,25.94,76600.0,21.2822,21.2904,21.274,21.2822,76600.0
2011-01-12 12:50:00,25.94,25.95,25.92,25.92,461500.0,21.2822,21.2904,21.2658,21.2658,461500.0
2011-01-12 13:00:00,25.92,25.94,25.92,25.93,1876800.0,21.2658,21.2822,21.2658,21.274,1876800.0
2011-01-12 13:10:00,25.93,25.95,25.92,25.94,483100.0,21.274,21.2904,21.2658,21.2822,483100.0
2011-01-12 13:20:00,25.94,25.95,25.93,25.94,240400.0,21.2822,21.2904,21.274,21.2822,240400.0
2011-01-12 13:30:00,25.94,25.95,25.94,25.95,28000.0,21.2822,21.2904,21.2822,21.2904,28000.0
2011-01-12 13:40:00,25.95,25.96,25.95,25.95,19000.0,21.2904,21.2986,21.2904,21.2904,19000.0
2011-01-12 13:50:00,25.95,25.97,25.95,25.97,417800.0,21.2904,21.3068,21.2904,21.3068,417800.0
2011-01-12 14:00:00,25.97,25.97,25.94,25.96,897300.0,21.3068,21.3068,21.2822,21.2986,897300.0
2011-01-12 14:10:00,25.95,25.97,25.95,25.96,545400.0,21.2904,21.3068,21.2904,21.2986,545400.0
2011-01-12 14:20:00,25.96,25.97,25.94,25.97,134900.0,21.2986,21.3068,21.2822,21.3068,134900.0
2011-01-12 14:30:00,25.97,25.97,25.95,25.96,102400.0,21.3068,21.3068,21.2904,21.2986,102400.0
2011-01-12 14:40:00,25.95,25.97,25.94,25.95,124700.0,21.2904,21.3068,21.2822,21.2904,124700.0
2011-01-12 14:50:00,25.94,25.96,25.94,25.95,122000.0,21.2822,21.2986,21.2822,21.2904,122000.0
2011-01-12 15:00:00,25.96,25.96,25.94,25.95,106900.0,21.2986,21.2986,21.2822,21.2904,106900.0
2011-01-12 15:10:00,25.95,25.95,25.92,25.92,425300.0,21.2904,21.2904,21.2658,21.2658,425300.0
2011-01-12 15:20:00,25.92,25.94,25.92,25.92,166400.0,21.2658,21.2822,21.2658,21.2658,166400.0
2011-01-12 15:30:00,25.92,25.95,25.92,25.94,373900.0,21.2658,21.2904,21.2658,21.2822,373900.0
2011-01-12 15:40:00,25.93,25.95,25.92,25.94,310000.0,21.274,21.2904,21.2658,21.2822,310000.0
2011-01-12 15:50:00,25.94,25.97,25.94,25.97,1186900.0,21.2822,21.3068,21.2822,21.3068,1186900.0
2011-01-13 09:30:00,25.98,25.99,25.91,25.91,643700.0,21.315,21.3232,21.2576,21.2576,643700.0
2011-01-13 09:40:00,25.91,25.93,25.87,25.9,81200.0,21.2576,21.274,21.2247,21.2494,81200.0
2011-01-13 09:50:00,25.89,25.92,25.89,25.91,79600.0,21.2412,21.2658,21.2412,21.2576,79600.0
2011-01-13 10:00:00,25.91,25.91,25.87,25.9,206400.0,21.2576,21.2576,21.2247,21.2494,206400.0
2011-01-13 10:10:00,25.91,25.91,25.88,25.91,82000.0,21.2576,21.2576,21.233,21.2576,82000.0
2011-01-13 10:20:00,25.91,25.94,25.9,25.93,73900.0,21.2576,21.2822,21.2494,21.274,73900.0
2011-01-13 10:30:00,25.93,25.94,25.92,25.93,80800.0,21.274,21.2822,21.2658,21.274,80800.0
2011-01-13 10:40:00,25.94,25.98,25.93,25.96,146900.0,21.2822,21.315,21.274,21.2986,146900.0
2011-01-13 10:50:00,25.96,26.01,25.95,25.99,1133900.0,21.2986,21.3396,21.2904,21.3232,1133900.0
2011-01-13 11:00:00,25.99,25.99,25.97,25.98,262300.0,21.3232,21.3232,21.3068,21.315,262300.0
2011-01-13 11:10:00,25.98,26.0,25.98,26.0,75000.0,21.315,21.3314,21.315,21.3314,75000.0
2011-01-13 11:20:00,26.0,26.0,25.97,25.98,97100.0,21.3314,21.3314,21.3068,21.315,97100.0
2011-01-13 11:30:00,25.99,26.01,25.98,26.0,127000.0,21.3232,21.3396,21.315,21.3314,127000.0
2011-01-13 11:40:00,25.99,26.0,25.97,25.97,193400.0,21.3232,21.3314,21.3068,21.3068,193400.0
2011-01-13 11:50:00,25.98,25.98,25.95,25.96,466900.0,21.315,21.315,21.2904,21.2986,466900.0
2011-01-13 12:00:00,25.96,25.99,25.95,25.98,79800.0,21.2986,21.3232,21.2904,21.315,79800.0
2011-01-13 12:10:00,25.99,26.0,25.98,25.99,2748100.0,21.3232,21.3314,21.315,21.3232,2748100.0
2011-01-13 12:20:00,25.99,25.99,25.97,25.98,102400.0,21.3232,21.3232,21.3068,21.315,102400.0
2011-01-13 12:30:00,25.97,25.98,25.95,25.96,593500.0,21.3068,21.315,21.2904,21.2986,593500.0
2011-01-13 12:40:00,25.96,25.98,25.96,25.96,111000.0,21.2986,21.315,21.2986,21.2986,111000.0
2011-01-13 12:50:00,25.97,25.97,25.96,25.96,116000.0,21.3068,21.3068,21.2986,21.2986,116000.0
2011-01-13 13:00:00,25.96,25.96,25.92,25.95,185400.0,21.2986,21.2986,21.2658,21.2904,185400.0
2011-01-13 13:10:00,25.95,25.98,25.94,25.97,116600.0,21.2904,21.315,21.2822,21.3068,116600.0
2011-01-13 13:20:00,25.97,25.98,25.96,25.97,81700.0,21.3068,21.315,21.2986,21.3068,81700.0
2011-01-13 13:30:00,25.97,25.98,25.94,25.94,515500.0,21.3068,21.315,21.2822,21.2822,515500.0
2011-01-13 13:40:00,25.95,25.96,25.94,25.95,76600.0,21.2904,21.2986,21.2822,21.2904,76600.0
2011-01-13 13:50:00,25.95,25.96,25.95,25.96,85900.0,21.2904,21.2986,21.2904,21.2986,85900.0
2011-01-13 14:00:00,25.95,25.96,25.94,25.96,293300.0,21.2904,21.2986,21.2822,21.2986,293300.0
2011-01-13 14:10:00,25.95,25.96,25.92,25.93,291600.0,21.2904,21.2986,21.2658,21.274,291600.0
2011-01-13 14:20:00,25.93,25.94,25.93,25.94,366700.0,21.274,21.2822,21.274,21.2822,366700.0
2011-01-13 14:30:00,25.95,25.96,25.94,25.94,124600.0,21.2904,21.2986,21.2822,21.2822,124600.0
2011-01-13 14:40:00,25.94,25.95,25.92,25.93,183400.0,21.2822,21.2904,21.2658,21.274,183400.0
2011-01-13 14:50:00,25.93,25.93,25.88,25.88,416100.0,21.274,21.274,21.233,21.233,416100.0
2011-01-13 15:00:00,25.89,25.93,25.88,25.93,259600.0,21.2412,21.274,21.233,21.274,259600.0
2011-01-13 15:10:00,25.94,25.94,25.91,25.91,130600.0,21.2822,21.2822,21.2576,21.2576,130600.0
2011-01-13 15:20:00,25.91,25.92,25.88,25.89,370200.0,21.2576,21.2658,21.233,21.2412,370200.0
2011-01-13 15:30:00,25.9,25.9,25.86,25.89,613200.0,21.2494,21.2494,21.2165,21.2412,613200.0
2011-01-13 15:40:00,25.88,25.92,25.87,25.92,363400.0,21.233,21.2658,21.2247,21.2658,363400.0
2011-01-13 15:50:00,25.91,25.95,25.91,25.95,839500.0,21.2576,21.2904,21.2576,21.2904,839500.0
2011-01-14 09:30:00,25.96,25.98,25.91,25.95,186900.0,21.2986,21.315,21.2576,21.2904,186900.0
2011-01-14 09:40:00,25.94,25.96,25.92,25.94,84700.0,21.2822,21.2986,21.2658,21.2822,84700.0
2011-01-14 09:50:00,25.95,25.97,25.92,25.96,1053000.0,21.2904,21.3068,21.2658,21.2986,1053000.0
2011-01-14 10:00:00,25.96,25.99,25.96,25.97,123200.0,21.2986,21.3232,21.2986,21.3068,123200.0
2011-01-14 10:10:00,25.97,26.0,25.97,25.98,61200.0,21.3068,21.3314,21.3068,21.315,61200.0
2011-01-14 10:20:00,25.98,25.99,25.96,25.96,194300.0,21.315,21.3232,21.2986,21.2986,194300.0
2011-01-14 10:30:00,25.96,26.01,25.95,26.0,320700.0,21.2986,21.3396,21.2904,21.3314,320700.0
2011-01-14 10:40:00,26.0,26.04,25.99,26.04,204200.0,21.3314,21.3642,21.3232,21.3642,204200.0
2011-01-14 10:50:00,26.03,26.05,26.02,26.04,60200.0,21.356,21.3724,21.3478,21.3642,60200.0
2011-01-14 11:00:00,26.04,26.08,26.04,26.08,124600.0,21.3642,21.397,21.3642,21.397,124600.0
2011-01-14 11:10:00,26.08,26.09,26.05,26.06,109000.0,21.397,21.4052,21.3724,21.3806,109000.0
2011-01-14 11:20:00,26.06,26.07,26.05,26.07,80200.0,21.3806,21.3888,21.3724,21.3888,80200.0
2011-01-14 11:30:00,26.07,26.07,26.05,26.07,125100.0,21.3888,21.3888,21.3724,21.3888,125100.0
2011-01-14 11:40:00,26.07,26.08,26.06,26.07,47900.0,21.3888,21.397,21.3806,21.3888,47900.0
2011-01-14 11:50:00,26.08,26.08,26.04,26.05,104900.0,21.397,21.397,21.3642,21.3724,104900.0
2011-01-14 12:00:00,26.05,26.07,26.04,26.07,119300.0,21.3724,21.3888,21.3642,21.3888,119300.0
2011-01-14 12:10:00,26.07,26.09,26.06,26.08,107100.0,21.3888,21.4052,21.3806,21.397,107100.0
2011-01-14 12:20:00,26.09,26.09,26.07,26.07,38100.0,21.4052,21.4052,21.3888,21.3888,38100.0
2011-01-14 12:30:00,26.07,26.1,26.07,26.1,56800.0,21.3888,21.4135,21.3888,21.4135,56800.0
2011-01-14 12:40:00,26.09,26.09,26.06,26.08,85600.0,21.4052,21.4052,21.3806,21.397,85600.0
2011-01-14 12:50:00,26.08,26.08,26.06,26.07,105200.0,21.397,21.397,21.3806,21.3888,105200.0
2011-01-14 13:00:00,26.08,26.08,26.07,26.07,58100.0,21.397,21.397,21.3888,21.3888,58100.0
2011-01-14 13:10:00,26.06,26.07,26.06,26.06,35700.0,21.3806,21.3888,21.3806,21.3806,35700.0
2011-01-14 13:20:00,26.07,26.09,26.06,26.08,83700.0,21.3888,21.4052,21.3806,21.397,83700.0
2011-01-14 13:30:00,26.08,26.1,26.07,26.09,50300.0,21.397,21.4135,21.3888,21.4052,50300.0
2011-01-14 13:40:00,26.09,26.1,26.08,26.08,24400.0,21.4052,21.4135,21.397,21.397,24400.0
2011-01-14 13:50:00,26.09,26.13,26.08,26.12,163100.0,21.4052,21.4381,21.397,21.4299,163100.0
2011-01-14 14:00:00,26.13,26.14,26.11,26.14,127800.0,21.4381,21.4463,21.4217,21.4463,127800.0
2011-01-14 14:10:00,26.14,26.14,26.12,26.13,134900.0,21.4463,21.4463,21.4299,21.4381,134900.0
2011-01-14 14:20:00,26.12,26.14,26.12,26.13,129000.0,21.4299,21.4463,21.4299,21.4381,129000.0
2011-01-14 14:30:00,26.13,26.14,26.12,26.13,73600.0,21.4381,21.4463,21.4299,21.4381,73600.0
2011-01-14 14:40:00,26.12,26.14,26.11,26.14,127200.0,21.4299,21.4463,21.4217,21.4463,127200.0
2011-01-14 14:50:00,26.14,26.15,26.12,26.12,85400.0,21.4463,21.4545,21.4299,21.4299,85400.0
2011-01-14 15:00:00,26.12,26.15,26.12,26.13,103400.0,21.4299,21.4545,21.4299,21.4381,103400.0
2011-01-14 15:10:00,26.14,26.15,26.13,26.14,42100.0,21.4463,21.4545,21.4381,21.4463,42100.0
2011-01-14 15:20:00,26.15,26.16,26.13,26.13,261000.0,21.4545,21.4627,21.4381,21.4381,261000.0
2011-01-14 15:30:00,26.14,26.14,26.12,26.12,82600.0,21.4463,21.4463,21.4299,21.4299,82600.0
2011-01-14 15:40:00,26.13,26.15,26.12,26.15,344000.0,21.4381,21.4545,21.4299,21.4545,344000.0
2011-01-14 15:50:00,26.14,26.17,26.13,26.17,2104200.0,21.4463,21.4709,21.4381,21.4709,2104200.0
2011-01-18 09:30:00,26.01,26.11,25.98,26.11,396500.0,21.3396,21.4217,21.315,21.4217,396500.0
2011-01-18 09:40:00,26.11,26.14,26.08,26.08,250600.0,21.4217,21.4463,21.397,21.397,250600.0
2011-01-18 09:50:00,26.08,26.1,26.04,26.1,388300.0,21.397,21.4135,21.3642,21.4135,388300.0
2011-01-18 10:00:00,26.09,26.13,26.07,26.09,77300.0,21.4052,21.4381,21.3888,21.4052,77300.0
2011-01-18 10:10:00,26.1,26.14,26.08,26.12,128400.0,21.4135,21.4463,21.397,21.4299,128400.0
2011-01-18 10:20:00,26.12,26.14,26.1,26.13,120700.0,21.4299,21.4463,21.4135,21.4381,120700.0
2011-01-18 10:30:00,26.13,26.13,26.08,26.09,199100.0,21.4381,21.4381,21.397,21.4052,199100.0
2011-01-18 10:40:00,26.09,26.11,26.08,26.08,248400.0,21.4052,21.4217,21.397,21.397,248400.0
2011-01-18 10:50:00,26.07,26.09,26.06,26.08,233000.0,21.3888,21.4052,21.3806,21.397,233000.0
2011-01-18 11:00:00,26.08,26.12,26.08,26.12,145600.0,21.397,21.4299,21.397,21.4299,145600.0
2011-01-18 11:10:00,26.12,26.12,26.1,26.12,102900.0,21.4299,21.4299,21.4135,21.4299,102900.0
2011-01-18 11:20:00,26.12,26.16,26.12,26.16,47700.0,21.4299,21.4627,21.4299,21.4627,47700.0
2011-01-18 11:30:00,26.15,26.16,26.13,26.14,90600.0,21.4545,21.4627,21.4381,21.4463,90600.0
2011-01-18 11:40:00,26.14,26.16,26.13,26.15,88100.0,21.4463,21.4627,21.4381,21.4545,88100.0
2011-01-18 11:50:00,26.15,26.16,26.13,26.14,486700.0,21.4545,21.4627,21.4381,21.4463,486700.0
2011-01-18 12:00:00,26.15,26.15,26.13,26.13,67800.0,21.4545,21.4545,21.4381,21.4381,67800.0
2011-01-18 12:10:00,26.13,26.15,26.13,26.14,108100.0,21.4381,21.4545,21.4381,21.4463,108100.0
2011-01-18 12:20:00,26.15,26.16,26.14,26.15,68100.0,21.4545,21.4627,21.4463,21.4545,68100.0
2011-01-18 12:30:00,26.15,26.16,26.14,26.15,24300.0,21.4545,21.4627,21.4463,21.4545,24300.0
2011-01-18 12:40:00,26.16,26.17,26.15,26.16,82800.0,21.4627,21.4709,21.4545,21.4627,82800.0
2011-01-18 12:50:00,26.16,26.17,26.15,26.15,105300.0,21.4627,21.4709,21.4545,21.4545,105300.0
2011-01-18 13:00:00,26.14,26.16,26.14,26.16,42000.0,21.4463,21.4627,21.4463,21.4627,42000.0
2011-01-18 13:10:00,26.15,26.16,26.14,26.16,97900.0,21.4545,21.4627,21.4463,21.4627,97900.0
2011-01-18 13:20:00,26.16,26.17,26.16,26.17,60900.0,21.4627,21.4709,21.4627,21.4709,60900.0
2011-01-18 13:30:00,26.17,26.19,26.16,26.19,116500.0,21.4709,21.4873,21.4627,21.4873,116500.0
2011-01-18 13:40:00,26.18,26.19,26.15,26.16,267700.0,21.4791,21.4873,21.4545,21.4627,267700.0
2011-01-18 13:50:00,26.15,26.17,26.14,26.15,214500.0,21.4545,21.4709,21.4463,21.4545,214500.0
2011-01-18 14:00:00,26.16,26.17,26.14,26.16,359600.0,21.4627,21.4709,21.4463,21.4627,359600.0
2011-01-18 14:10:00,26.17,26.18,26.16,26.17,92400.0,21.4709,21.4791,21.4627,21.4709,92400.0
2011-01-18 14:20:00,26.17,26.17,26.15,26.16,110000.0,21.4709,21.4709,21.4545,21.4627,110000.0
2011-01-18 14:30:00,26.17,26.19,26.17,26.18,69500.0,21.4709,21.4873,21.4709,21.4791,69500.0
2011-01-18 14:40:00,26.19,26.19,26.16,26.17,94500.0,21.4873,21.4873,21.4627,21.4709,94500.0
2011-01-18 14:50:00,26.17,26.19,26.17,26.18,88800.0,21.4709,21.4873,21.4709,21.4791,88800.0
2011-01-18 15:00:00,26.18,26.19,26.17,26.17,169600.0,21.4791,21.4873,21.4709,21.4709,169600.0
2011-01-18 15:10:00,26.17,26.18,26.15,26.18,355900.0,21.4709,21.4791,21.4545,21.4791,355900.0
2011-01-18 15:20:00,26.18,26.19,26.16,26.18,65700.0,21.4791,21.4873,21.4627,21.4791,65700.0
2011-01-18 15:30:00,26.19,26.23,26.18,26.23,324300.0,21.4873,21.5201,21.4791,21.5201,324300.0
2011-01-18 15:40:00,26.23,26.23,26.19,26.19,446100.0,21.5201,21.5201,21.4873,21.4873,446100.0
2011-01-18 15:50:00,26.2,26.21,26.18,26.18,1655500.0,21.4955,21.5037,21.4791,21.4791,1655500.0
2011-01-19 09:30:00,26.24,26.26,26.19,26.22,729600.0,21.5283,21.5447,21.4873,21.5119,729600.0
2011-01-19 09:40:00,26.2,26.24,26.18,26.21,231500.0,21.4955,21.5283,21.4791,21.5037,231500.0
2011-01-19 09:50:00,26.22,26.23,26.18,26.19,166400.0,21.5119,21.5201,21.4791,21.4873,166400.0
2011-01-19 10:00:00,26.19,26.23,26.17,26.22,163600.0,21.4873,21.5201,21.4709,21.5119,163600.0
2011-01-19 10:10:00,26.22,26.23,26.18,26.18,351600.0,21.5119,21.5201,21.4791,21.4791,351600.0
2011-01-19 10:20:00,26.18,26.21,26.11,26.13,360700.0,21.4791,21.5037,21.4217,21.4381,360700.0
2011-01-19 10:30:00,26.13,26.14,26.09,26.12,204000.0,21.4381,21.4463,21.4052,21.4299,204000.0
2011-01-19 10:40:00,26.12,26.13,26.09,26.12,224800.0,21.4299,21.4381,21.4052,21.4299,224800.0
2011-01-19 10:50:00,26.13,26.14,26.12,26.13,67000.0,21.4381,21.4463,21.4299,21.4381,67000.0
2011-01-19 11:00:00,26.13,26.14,26.08,26.11,153800.0,21.4381,21.4463,21.397,21.4217,153800.0
2011-01-19 11:10:00,26.1,26.12,26.07,26.1,254500.0,21.4135,21.4299,21.3888,21.4135,254500.0
2011-01-19 11:20:00,26.1,26.11,26.09,26.09,128300.0,21.4135,21.4217,21.4052,21.4052,128300.0
2011-01-19 11:30:00,26.1,26.12,26.1,26.12,14700.0,21.4135,21.4299,21.4135,21.4299,14700.0
2011-01-19 11:40:00,26.12,26.13,26.1,26.13,79000.0,21.4299,21.4381,21.4135,21.4381,79000.0
2011-01-19 11:50:00,26.13,26.13,26.08,26.1,60800.0,21.4381,21.4381,21.397,21.4135,60800.0
2011-01-19 12:00:00,26.1,26.1,26.08,26.1,78300.0,21.4135,21.4135,21.397,21.4135,78300.0
2011-01-19 12:10:00,26.09,26.1,26.08,26.08,155400.0,21.4052,21.4135,21.397,21.397,155400.0
2011-01-19 12:20:00,26.09,26.1,26.08,26.09,53600.0,21.4052,21.4135,21.397,21.4052,53600.0
2011-01-19 12:30:00,26.09,26.09,26.04,26.06,167500.0,21.4052,21.4052,21.3642,21.3806,167500.0
2011-01-19 12:40:00,26.05,26.06,26.03,26.04,261700.0,21.3724,21.3806,21.356,21.3642,261700.0
2011-01-19 12:50:00,26.03,26.07,26.02,26.06,165200.0,21.356,21.3888,21.3478,21.3806,165200.0
2011-01-19 13:00:00,26.06,26.07,26.02,26.07,176000.0,21.3806,21.3888,21.3478,21.3888,176000.0
2011-01-19 13:10:00,26.07,26.09,26.06,26.08,82700.0,21.3888,21.4052,21.3806,21.397,82700.0
2011-01-19 13:20:00,26.08,26.09,26.05,26.08,46400.0,21.397,21.4052,21.3724,21.397,46400.0
2011-01-19 13:30:00,26.08,26.1,26.07,26.07,108500.0,21.397,21.4135,21.3888,21.3888,108500.0
2011-01-19 13:40:00,26.07,26.08,26.05,26.06,83400.0,21.3888,21.397,21.3724,21.3806,83400.0
2011-01-19 13:50:00,26.06,26.07,26.04,26.07,78400.0,21.3806,21.3888,21.3642,21.3888,78400.0
2011-01-19 14:00:00,26.06,26.07,26.05,26.05,81500.0,21.3806,21.3888,21.3724,21.3724,81500.0
2011-01-19 14:10:00,26.05,26.06,26.03,26.05,74600.0,21.3724,21.3806,21.356,21.3724,74600.0
2011-01-19 14:20:00,26.05,26.05,26.01,26.04,404100.0,21.3724,21.3724,21.3396,21.3642,404100.0
2011-01-19 14:30:00,26.03,26.04,26.03,26.03,50100.0,21.356,21.3642,21.356,21.356,50100.0
2011-01-19 14:40:00,26.02,26.04,25.99,26.02,243600.0,21.3478,21.3642,21.3232,21.3478,243600.0
2011-01-19 14:50:00,26.01,26.01,25.93,25.97,620000.0,21.3396,21.3396,21.274,21.3068,620000.0
2011-01-19 15:00:00,25.98,26.01,25.96,25.96,310800.0,21.315,21.3396,21.2986,21.2986,310800.0
2011-01-19 15:10:00,25.96,25.99,25.93,25.98,464900.0,21.2986,21.3232,21.274,21.315,464900.0
2011-01-19 15:20:00,25.98,25.99,25.97,25.99,601300.0,21.315,21.3232,21.3068,21.3232,601300.0
2011-01-19 15:30:00,25.98,26.01,25.95,26.0,463800.0,21.315,21.3396,21.2904,21.3314,463800.0
2011-01-19 15:40:00,26.0,26.01,25.98,26.0,459800.0,21.3314,21.3396,21.315,21.3314,459800.0
2011-01-19 15:50:00,26.0,26.03,25.97,26.03,2168300.0,21.3314,21.356,21.3068,21.356,2168300.0
2011-01-20 09:30:00,25.92,25.92,25.79,25.83,834900.0,21.2658,21.2658,21.1591,21.1919,834900.0
2011-01-20 09:40:00,25.83,25.84,25.78,25.82,828700.0,21.1919,21.2001,21.1509,21.1837,828700.0
2011-01-20 09:50:00,25.82,25.84,25.79,25.83,354500.0,21.1837,21.2001,21.1591,21.1919,354500.0
2011-01-20 10:00:00,25.83,25.86,25.77,25.78,336200.0,21.1919,21.2165,21.1427,21.1509,336200.0
2011-01-20 10:10:00,25.78,25.83,25.75,25.75,416500.0,21.1509,21.1919,21.1263,21.1263,416500.0
2011-01-20 10:20:00,25.75,25.8,25.74,25.8,580300.0,21.1263,21.1673,21.1181,21.1673,580300.0
2011-01-20 10:30:00,25.79,25.81,25.76,25.78,320200.0,21.1591,21.1755,21.1345,21.1509,320200.0
2011-01-20 10:40:00,25.77,25.78,25.74,25.75,503100.0,21.1427,21.1509,21.1181,21.1263,503100.0
2011-01-20 10:50:00,25.75,25.76,25.68,25.71,496000.0,21.1263,21.1345,21.0689,21.0935,496000.0
2011-01-20 11:00:00,25.7,25.73,25.69,25.72,236300.0,21.0853,21.1099,21.0771,21.1017,236300.0
2011-01-20 11:10:00,25.72,25.74,25.7,25.72,254800.0,21.1017,21.1181,21.0853,21.1017,254800.0
2011-01-20 11:20:00,25.72,25.72,25.67,25.68,302300.0,21.1017,21.1017,21.0607,21.0689,302300.0
2011-01-20 11:30:00,25.68,25.7,25.65,25.69,333600.0,21.0689,21.0853,21.0443,21.0771,333600.0
2011-01-20 11:40:00,25.69,25.71,25.66,25.71,382000.0,21.0771,21.0935,21.0525,21.0935,382000.0
2011-01-20 11:50:00,25.71,25.73,25.69,25.73,275900.0,21.0935,21.1099,21.0771,21.1099,275900.0
2011-01-20 12:00:00,25.73,25.76,25.73,25.75,395200.0,21.1099,21.1345,21.1099,21.1263,395200.0
2011-01-20 12:10:00,25.74,25.75,25.72,25.74,145500.0,21.1181,21.1263,21.1017,21.1181,145500.0
2011-01-20 12:20:00,25.74,25.78,25.74,25.76,459300.0,21.1181,21.1509,21.1181,21.1345,459300.0
2011-01-20 12:30:00,25.76,25.78,25.76,25.76,65300.0,21.1345,21.1509,21.1345,21.1345,65300.0
2011-01-20 12:40:00,25.77,25.8,25.76,25.8,84900.0,21.1427,21.1673,21.1345,21.1673,84900.0
2011-01-20 12:50:00,25.8,25.81,25.79,25.8,160300.0,21.1673,21.1755,21.1591,21.1673,160300.0
2011-01-20 13:00:00,25.79,25.8,25.77,25.78,167600.0,21.1591,21.1673,21.1427,21.1509,167600.0
2011-01-20 13:10:00,25.78,25.78,25.76,25.78,133500.0,21.1509,21.1509,21.1345,21.1509,133500.0
2011-01-20 13:20:00,25.77,25.78,25.74,25.76,160300.0,21.1427,21.1509,21.1181,21.1345,160300.0
2011-01-20 13:30:00,25.75,25.78,25.75,25.76,114300.0,21.1263,21.1509,21.1263,21.1345,114300.0
2011-01-20 13:40:00,25.77,25.78,25.74,25.77,183600.0,21.1427,21.1509,21.1181,21.1427,183600.0
2011-01-20 13:50:00,25.76,25.81,25.76,25.81,212200.0,21.1345,21.1755,21.1345,21.1755,212200.0
2011-01-20 14:00:00,25.81,25.84,25.78,25.83,149100.0,21.1755,21.2001,21.1509,21.1919,149100.0
2011-01-20 14:10:00,25.83,25.87,25.83,25.84,220000.0,21.1919,21.2247,21.1919,21.2001,220000.0
2011-01-20 14:20:00,25.84,25.88,25.83,25.87,106200.0,21.2001,21.233,21.1919,21.2247,106200.0
2011-01-20 14:30:00,25.87,25.91,25.87,25.89,269100.0,21.2247,21.2576,21.2247,21.2412,269100.0
2011-01-20 14:40:00,25.89,25.92,25.88,25.9,358500.0,21.2412,21.2658,21.233,21.2494,358500.0
2011-01-20 14:50:00,25.9,25.92,25.88,25.89,164700.0,21.2494,21.2658,21.233,21.2412,164700.0
2011-01-20 15:00:00,25.9,25.9,25.86,25.86,136500.0,21.2494,21.2494,21.2165,21.2165,136500.0
2011-01-20 15:10:00,25.86,25.89,25.86,25.87,295600.0,21.2165,21.2412,21.2165,21.2247,295600.0
2011-01-20 15:20:00,25.87,25.87,25.82,25.83,230700.0,21.2247,21.2247,21.1837,21.1919,230700.0
2011-01-20 15:30:00,25.83,25.86,25.81,25.86,507500.0,21.1919,21.2165,21.1755,21.2165,507500.0
2011-01-20 15:40:00,25.85,25.89,25.84,25.86,543200.0,21.2083,21.2412,21.2001,21.2165,543200.0
2011-01-20 15:50:00,25.85,25.87,25.83,25.86,2788900.0,21.2083,21.2247,21.1919,21.2165,2788900.0
2011-01-21 09:30:00,26.02,26.03,25.96,25.97,210500.0,21.3478,21.356,21.2986,21.3068,210500.0
2011-01-21 09:40:00,25.97,25.98,25.95,25.97,87600.0,21.3068,21.315,21.2904,21.3068,87600.0
2011-01-21 09:50:00,25.97,26.03,25.96,26.02,307400.0,21.3068,21.356,21.2986,21.3478,307400.0
2011-01-21 10:00:00,26.02,26.03,25.99,26.01,125100.0,21.3478,21.356,21.3232,21.3396,125100.0
2011-01-21 10:10:00,26.01,26.01,25.98,25.98,37300.0,21.3396,21.3396,21.315,21.315,37300.0
2011-01-21 10:20:00,25.98,25.98,25.93,25.93,147900.0,21.315,21.315,21.274,21.274,147900.0
2011-01-21 10:30:00,25.93,25.93,25.91,25.93,345100.0,21.274,21.274,21.2576,21.274,345100.0
2011-01-21 10:40:00,25.93,25.95,25.9,25.9,148500.0,21.274,21.2904,21.2494,21.2494,148500.0
2011-01-21 10:50:00,25.9,25.91,25.89,25.89,84000.0,21.2494,21.2576,21.2412,21.2412,84000.0
2011-01-21 11:00:00,25.89,25.92,25.88,25.88,140300.0,21.2412,21.2658,21.233,21.233,140300.0
2011-01-21 11:10:00,25.88,25.89,25.84,25.85,49300.0,21.233,21.2412,21.2001,21.2083,49300.0
2011-01-21 11:20:00,25.84,25.88,25.84,25.87,36300.0,21.2001,21.233,21.2001,21.2247,36300.0
2011-01-21 11:30:00,25.88,25.9,25.87,25.87,85400.0,21.233,21.2494,21.2247,21.2247,85400.0
2011-01-21 11:40:00,25.87,25.87,25.83,25.84,195500.0,21.2247,21.2247,21.1919,21.2001,195500.0
2011-01-21 11:50:00,25.84,25.85,25.82,25.85,92700.0,21.2001,21.2083,21.1837,21.2083,92700.0
2011-01-21 12:00:00,25.85,25.85,25.82,25.85,77300.0,21.2083,21.2083,21.1837,21.2083,77300.0
2011-01-21 12:10:00,25.85,25.88,25.84,25.87,105600.0,21.2083,21.233,21.2001,21.2247,105600.0
2011-01-21 12:20:00,25.88,25.88,25.87,25.87,160400.0,21.233,21.233,21.2247,21.2247,160400.0
2011-01-21 12:30:00,25.87,25.88,25.84,25.84,123200.0,21.2247,21.233,21.2001,21.2001,123200.0
2011-01-21 12:40:00,25.85,25.85,25.79,25.8,173600.0,21.2083,21.2083,21.1591,21.1673,173600.0
2011-01-21 12:50:00,25.8,25.82,25.79,25.82,156200.0,21.1673,21.1837,21.1591,21.1837,156200.0
2011-01-21 13:00:00,25.81,25.82,25.79,25.8,88100.0,21.1755,21.1837,21.1591,21.1673,88100.0
2011-01-21 13:10:00,25.79,25.84,25.78,25.83,186400.0,21.1591,21.2001,21.1509,21.1919,186400.0
2011-01-21 13:20:00,25.84,25.85,25.81,25.81,53100.0,21.2001,21.2083,21.1755,21.1755,53100.0
2011-01-21 13:30:00,25.82,25.85,25.81,25.84,122400.0,21.1837,21.2083,21.1755,21.2001,122400.0
2011-01-21 13:40:00,25.85,25.85,25.82,25.84,62800.0,21.2083,21.2083,21.1837,21.2001,62800.0
2011-01-21 13:50:00,25.83,25.84,25.8,25.82,66200.0,21.1919,21.2001,21.1673,21.1837,66200.0
2011-01-21 14:00:00,25.82,25.83,25.8,25.83,74300.0,21.1837,21.1919,21.1673,21.1919,74300.0
2011-01-21 14:10:00,25.83,25.84,25.8,25.81,40300.0,21.1919,21.2001,21.1673,21.1755,40300.0
2011-01-21 14:20:00,25.8,25.83,25.8,25.82,207200.0,21.1673,21.1919,21.1673,21.1837,207200.0
2011-01-21 14:30:00,25.81,25.85,25.81,25.84,218900.0,21.1755,21.2083,21.1755,21.2001,218900.0
2011-01-21 14:40:00,25.83,25.84,25.82,25.83,32100.0,21.1919,21.2001,21.1837,21.1919,32100.0
2011-01-21 14:50:00,25.84,25.84,25.81,25.82,138000.0,21.2001,21.2001,21.1755,21.1837,138000.0
2011-01-21 15:00:00,25.82,25.84,25.82,25.84,183100.0,21.1837,21.2001,21.1837,21.2001,183100.0
2011-01-21 15:10:00,25.84,25.84,25.82,25.83,121800.0,21.2001,21.2001,21.1837,21.1919,121800.0
2011-01-21 15:20:00,25.82,25.83,25.79,25.79,308400.0,21.1837,21.1919,21.1591,21.1591,308400.0
2011-01-21 15:30:00,25.8,25.8,25.76,25.78,650100.0,21.1673,21.1673,21.1345,21.1509,650100.0
2011-01-21 15:40:00,25.78,25.78,25.74,25.75,516200.0,21.1509,21.1509,21.1181,21.1263,516200.0
2011-01-21 15:50:00,25.75,25.76,25.71,25.72,3477900.0,21.1263,21.1345,21.0935,21.1017,3477900.0
2011-01-24 09:30:00,25.73,25.85,25.73,25.84,580700.0,21.1099,21.2083,21.1099,21.2001,580700.0
2011-01-24 09:40:00,25.84,25.85,25.81,25.81,532600.0,21.2001,21.2083,21.1755,21.1755,532600.0
2011-01-24 09:50:00,25.81,25.81,25.73,25.74,389500.0,21.1755,21.1755,21.1099,21.1181,389500.0
2011-01-24 10:00:00,25.74,25.79,25.73,25.78,245600.0,21.1181,21.1591,21.1099,21.1509,245600.0
2011-01-24 10:10:00,25.78,25.8,25.77,25.79,359900.0,21.1509,21.1673,21.1427,21.1591,359900.0
2011-01-24 10:20:00,25.78,25.86,25.78,25.85,557100.0,21.1509,21.2165,21.1509,21.2083,557100.0
2011-01-24 10:30:00,25.85,25.88,25.84,25.87,292000.0,21.2083,21.233,21.2001,21.2247,292000.0
2011-01-24 10:40:00,25.87,25.89,25.84,25.86,290500.0,21.2247,21.2412,21.2001,21.2165,290500.0
2011-01-24 10:50:00,25.86,25.89,25.85,25.87,186300.0,21.2165,21.2412,21.2083,21.2247,186300.0
2011-01-24 11:00:00,25.87,25.93,25.87,25.91,198900.0,21.2247,21.274,21.2247,21.2576,198900.0
2011-01-24 11:10:00,25.91,25.91,25.9,25.91,193400.0,21.2576,21.2576,21.2494,21.2576,193400.0
2011-01-24 11:20:00,25.92,25.99,25.91,25.98,365000.0,21.2658,21.3232,21.2576,21.315,365000.0
2011-01-24 11:30:00,25.98,25.99,25.95,25.95,307100.0,21.315,21.3232,21.2904,21.2904,307100.0
2011-01-24 11:40:00,25.96,25.97,25.95,25.97,123200.0,21.2986,21.3068,21.2904,21.3068,123200.0
2011-01-24 11:50:00,25.97,25.98,25.97,25.97,223300.0,21.3068,21.315,21.3068,21.3068,223300.0
2011-01-24 12:00:00,25.97,26.03,25.97,26.01,240200.0,21.3068,21.356,21.3068,21.3396,240200.0
2011-01-24 12:10:00,26.01,26.03,26.01,26.01,114000.0,21.3396,21.356,21.3396,21.3396,114000.0
2011-01-24 12:20:00,26.02,26.02,26.0,26.01,116400.0,21.3478,21.3478,21.3314,21.3396,116400.0
2011-01-24 12:30:00,26.01,26.02,26.0,26.02,70800.0,21.3396,21.3478,21.3314,21.3478,70800.0
2011-01-24 12:40:00,26.02,26.04,26.01,26.03,251000.0,21.3478,21.3642,21.3396,21.356,251000.0
2011-01-24 12:50:00,26.03,26.03,26.01,26.02,154900.0,21.356,21.356,21.3396,21.3478,154900.0
2011-01-24 13:00:00,26.02,26.04,26.01,26.03,172800.0,21.3478,21.3642,21.3396,21.356,172800.0
2011-01-24 13:10:00,26.03,26.05,26.02,26.05,162200.0,21.356,21.3724,21.3478,21.3724,162200.0
2011-01-24 13:20:00,26.05,26.07,26.04,26.05,246800.0,21.3724,21.3888,21.3642,21.3724,246800.0
2011-01-24 13:30:00,26.05,26.06,26.04,26.05,555100.0,21.3724,21.3806,21.3642,21.3724,555100.0
2011-01-24 13:40:00,26.04,26.07,26.04,26.07,181500.0,21.3642,21.3888,21.3642,21.3888,181500.0
2011-01-24 13:50:00,26.06,26.07,26.01,26.03,2597100.0,21.3806,21.3888,21.3396,21.356,2597100.0
2011-01-24 14:00:00,26.03,26.04,26.02,26.04,85300.0,21.356,21.3642,21.3478,21.3642,85300.0
2011-01-24 14:10:00,26.03,26.07,26.03,26.07,232500.0,21.356,21.3888,21.356,21.3888,232500.0
2011-01-24 14:20:00,26.06,26.07,26.04,26.04,237500.0,21.3806,21.3888,21.3642,21.3642,237500.0
2011-01-24 14:30:00,26.05,26.07,26.05,26.07,141700.0,21.3724,21.3888,21.3724,21.3888,141700.0
2011-01-24 14:40:00,26.07,26.08,26.06,26.07,158200.0,21.3888,21.397,21.3806,21.3888,158200.0
2011-01-24 14:50:00,26.07,26.07,26.03,26.05,169200.0,21.3888,21.3888,21.356,21.3724,169200.0
2011-01-24 15:00:00,26.05,26.06,26.04,26.06,175600.0,21.3724,21.3806,21.3642,21.3806,175600.0
2011-01-24 15:10:00,26.06,26.07,26.02,26.05,268200.0,21.3806,21.3888,21.3478,21.3724,268200.0
2011-01-24 15:20:00,26.05,26.05,26.02,26.04,165000.0,21.3724,21.3724,21.3478,21.3642,165000.0
2011-01-24 15:30:00,26.04,26.07,26.04,26.07,350400.0,21.3642,21.3888,21.3642,21.3888,350400.0
2011-01-24 15:40:00,26.07,26.07,26.04,26.06,379700.0,21.3888,21.3888,21.3642,21.3806,379700.0
2011-01-24 15:50:00,26.07,26.09,26.06,26.08,1637400.0,21.3888,21.4052,21.3806,21.397,1637400.0
2011-01-25 09:30:00,25.99,26.03,25.96,25.98,811900.0,21.3232,21.356,21.2986,21.315,811900.0
2011-01-25 09:40:00,25.98,26.02,25.96,26.02,223200.0,21.315,21.3478,21.2986,21.3478,223200.0
2011-01-25 09:50:00,26.02,26.09,26.02,26.08,339900.0,21.3478,21.4052,21.3478,21.397,339900.0
2011-01-25 10:00:00,26.1,26.14,26.04,26.07,473100.0,21.4135,21.4463,21.3642,21.3888,473100.0
2011-01-25 10:10:00,26.07,26.09,26.03,26.04,379200.0,21.3888,21.4052,21.356,21.3642,379200.0
2011-01-25 10:20:00,26.04,26.06,26.02,26.06,124100.0,21.3642,21.3806,21.3478,21.3806,124100.0
2011-01-25 10:30:00,26.06,26.11,26.05,26.08,132400.0,21.3806,21.4217,21.3724,21.397,132400.0
2011-01-25 10:40:00,26.08,26.14,26.08,26.11,245300.0,21.397,21.4463,21.397,21.4217,245300.0
2011-01-25 10:50:00,26.11,26.16,26.11,26.14,277900.0,21.4217,21.4627,21.4217,21.4463,277900.0
2011-01-25 11:00:00,26.13,26.14,26.09,26.12,126300.0,21.4381,21.4463,21.4052,21.4299,126300.0
2011-01-25 11:10:00,26.11,26.11,26.01,26.05,309000.0,21.4217,21.4217,21.3396,21.3724,309000.0
2011-01-25 11:20:00,26.06,26.06,26.01,26.02,277400.0,21.3806,21.3806,21.3396,21.3478,277400.0
2011-01-25 11:30:00,26.02,26.07,26.0,26.06,312500.0,21.3478,21.3888,21.3314,21.3806,312500.0
2011-01-25 11:40:00,26.07,26.07,26.03,26.03,121600.0,21.3888,21.3888,21.356,21.356,121600.0
2011-01-25 11:50:00,26.03,26.06,26.03,26.05,97300.0,21.356,21.3806,21.356,21.3724,97300.0
2011-01-25 12:00:00,26.05,26.09,26.05,26.07,152000.0,21.3724,21.4052,21.3724,21.3888,152000.0
2011-01-25 12:10:00,26.08,26.12,26.08,26.11,177100.0,21.397,21.4299,21.397,21.4217,177100.0
2011-01-25 12:20:00,26.1,26.15,26.1,26.14,137600.0,21.4135,21.4545,21.4135,21.4463,137600.0
2011-01-25 12:30:00,26.14,26.15,26.11,26.12,106100.0,21.4463,21.4545,21.4217,21.4299,106100.0
2011-01-25 12:40:00,26.12,26.14,26.12,26.12,221200.0,21.4299,21.4463,21.4299,21.4299,221200.0
2011-01-25 12:50:00,26.13,26.16,26.12,26.13,362600.0,21.4381,21.4627,21.4299,21.4381,362600.0
2011-01-25 13:00:00,26.13,26.14,26.1,26.11,128700.0,21.4381,21.4463,21.4135,21.4217,128700.0
2011-01-25 13:10:00,26.11,26.14,26.11,26.13,53100.0,21.4217,21.4463,21.4217,21.4381,53100.0
2011-01-25 13:20:00,26.13,26.14,26.09,26.1,173700.0,21.4381,21.4463,21.4052,21.4135,173700.0
2011-01-25 13:30:00,26.1,26.11,26.08,26.1,76400.0,21.4135,21.4217,21.397,21.4135,76400.0
2011-01-25 13:40:00,26.1,26.13,26.1,26.13,52400.0,21.4135,21.4381,21.4135,21.4381,52400.0
2011-01-25 13:50:00,26.13,26.13,26.12,26.12,110300.0,21.4381,21.4381,21.4299,21.4299,110300.0
2011-01-25 14:00:00,26.12,26.12,26.07,26.09,317400.0,21.4299,21.4299,21.3888,21.4052,317400.0
2011-01-25 14:10:00,26.09,26.09,26.03,26.03,302700.0,21.4052,21.4052,21.356,21.356,302700.0
2011-01-25 14:20:00,26.04,26.05,26.0,26.02,298000.0,21.3642,21.3724,21.3314,21.3478,298000.0
2011-01-25 14:30:00,26.02,26.05,26.01,26.05,119900.0,21.3478,21.3724,21.3396,21.3724,119900.0
2011-01-25 14:40:00,26.04,26.06,26.03,26.03,160000.0,21.3642,21.3806,21.356,21.356,160000.0
2011-01-25 14:50:00,26.02,26.04,26.0,26.03,191500.0,21.3478,21.3642,21.3314,21.356,191500.0
2011-01-25 15:00:00,26.04,26.1,26.04,26.09,241300.0,21.3642,21.4135,21.3642,21.4052,241300.0
2011-01-25 15:10:00,26.09,26.12,26.07,26.11,580500.0,21.4052,21.4299,21.3888,21.4217,580500.0
2011-01-25 15:20:00,26.11,26.15,26.1,26.15,542500.0,21.4217,21.4545,21.4135,21.4545,542500.0
2011-01-25 15:30:00,26.15,26.15,26.11,26.13,267600.0,21.4545,21.4545,21.4217,21.4381,267600.0
2011-01-25 15:40:00,26.13,26.19,26.12,26.17,312200.0,21.4381,21.4873,21.4299,21.4709,312200.0
2011-01-25 15:50:00,26.17,26.21,26.16,26.2,1292100.0,21.4709,21.5037,21.4627,21.4955,1292100.0
2011-01-26 09:30:00,26.27,26.3,26.25,26.26,513200.0,21.5529,21.5775,21.5365,21.5447,513200.0
2011-01-26 09:40:00,26.25,26.27,26.22,26.23,607700.0,21.5365,21.5529,21.5119,21.5201,607700.0
2011-01-26 09:50:00,26.23,26.26,26.2,26.26,195900.0,21.5201,21.5447,21.4955,21.5447,195900.0
2011-01-26 10:00:00,26.26,26.32,26.24,26.31,487600.0,21.5447,21.5939,21.5283,21.5857,487600.0
2011-01-26 10:10:00,26.31,26.34,26.29,26.31,335800.0,21.5857,21.6104,21.5693,21.5857,335800.0
2011-01-26 10:20:00,26.32,26.39,26.32,26.39,304200.0,21.5939,21.6514,21.5939,21.6514,304200.0
2011-01-26 10:30:00,26.39,26.39,26.35,26.36,106100.0,21.6514,21.6514,21.6186,21.6268,106100.0
2011-01-26 10:40:00,26.37,26.41,26.37,26.39,176400.0,21.635,21.6678,21.635,21.6514,176400.0
2011-01-26 10:50:00,26.39,26.41,26.34,26.36,211600.0,21.6514,21.6678,21.6104,21.6268,211600.0
2011-01-26 11:00:00,26.36,26.37,26.34,26.35,70800.0,21.6268,21.635,21.6104,21.6186,70800.0
2011-01-26 11:10:00,26.35,26.36,26.33,26.33,67300.0,21.6186,21.6268,21.6022,21.6022,67300.0
2011-01-26 11:20:00,26.34,26.35,26.31,26.31,201000.0,21.6104,21.6186,21.5857,21.5857,201000.0
2011-01-26 11:30:00,26.31,26.33,26.28,26.29,73900.0,21.5857,21.6022,21.5611,21.5693,73900.0
2011-01-26 11:40:00,26.29,26.34,26.29,26.34,65900.0,21.5693,21.6104,21.5693,21.6104,65900.0
2011-01-26 11:50:00,26.33,26.34,26.3,26.31,110400.0,21.6022,21.6104,21.5775,21.5857,110400.0
2011-01-26 12:00:00,26.31,26.33,26.29,26.33,31300.0,21.5857,21.6022,21.5693,21.6022,31300.0
2011-01-26 12:10:00,26.33,26.33,26.32,26.32,10300.0,21.6022,21.6022,21.5939,21.5939,10300.0
2011-01-26 12:20:00,26.32,26.34,26.32,26.34,28400.0,21.5939,21.6104,21.5939,21.6104,28400.0
2011-01-26 12:30:00,26.34,26.35,26.33,26.34,19100.0,21.6104,21.6186,21.6022,21.6104,19100.0
2011-01-26 12:40:00,26.35,26.36,26.34,26.35,112800.0,21.6186,21.6268,21.6104,21.6186,112800.0
2011-01-26 12:50:00,26.36,26.37,26.35,26.36,90900.0,21.6268,21.635,21.6186,21.6268,90900.0
2011-01-26 13:00:00,26.37,26.37,26.33,26.35,68500.0,21.635,21.635,21.6022,21.6186,68500.0
2011-01-26 13:10:00,26.36,26.38,26.35,26.35,77500.0,21.6268,21.6432,21.6186,21.6186,77500.0
2011-01-26 13:20:00,26.36,26.37,26.34,26.35,61900.0,21.6268,21.635,21.6104,21.6186,61900.0
2011-01-26 13:30:00,26.35,26.36,26.34,26.35,305000.0,21.6186,21.6268,21.6104,21.6186,305000.0
2011-01-26 13:40:00,26.35,26.4,26.35,26.4,41800.0,21.6186,21.6596,21.6186,21.6596,41800.0
2011-01-26 13:50:00,26.39,26.41,26.38,26.39,84700.0,21.6514,21.6678,21.6432,21.6514,84700.0
2011-01-26 14:00:00,26.38,26.4,26.38,26.4,36800.0,21.6432,21.6596,21.6432,21.6596,36800.0
2011-01-26 14:10:00,26.4,26.43,26.37,26.4,321700.0,21.6596,21.6842,21.635,21.6596,321700.0
2011-01-26 14:20:00,26.4,26.4,26.33,26.36,374200.0,21.6596,21.6596,21.6022,21.6268,374200.0
2011-01-26 14:30:00,26.36,26.39,26.33,26.38,136800.0,21.6268,21.6514,21.6022,21.6432,136800.0
2011-01-26 14:40:00,26.38,26.43,26.36,26.4,327800.0,21.6432,21.6842,21.6268,21.6596,327800.0
2011-01-26 14:50:00,26.39,26.41,26.36,26.4,190400.0,21.6514,21.6678,21.6268,21.6596,190400.0
2011-01-26 15:00:00,26.4,26.41,26.37,26.39,141600.0,21.6596,21.6678,21.635,21.6514,141600.0
2011-01-26 15:10:00,26.4,26.42,26.38,26.39,168500.0,21.6596,21.676,21.6432,21.6514,168500.0
2011-01-26 15:20:00,26.39,26.41,26.38,26.4,148500.0,21.6514,21.6678,21.6432,21.6596,148500.0
2011-01-26 15:30:00,26.41,26.41,26.36,26.37,362100.0,21.6678,21.6678,21.6268,21.635,362100.0
2011-01-26 15:40:00,26.36,26.4,26.36,26.4,535600.0,21.6268,21.6596,21.6268,21.6596,535600.0
2011-01-26 15:50:00,26.39,26.4,26.34,26.34,838300.0,21.6514,21.6596,21.6104,21.6104,838300.0
2011-01-27 09:30:00,26.36,26.39,26.33,26.35,283400.0,21.6268,21.6514,21.6022,21.6186,283400.0
2011-01-27 09:40:00,26.36,26.39,26.35,26.38,210100.0,21.6268,21.6514,21.6186,21.6432,210100.0
2011-01-27 09:50:00,26.39,26.4,26.37,26.38,111900.0,21.6514,21.6596,21.635,21.6432,111900.0
2011-01-27 10:00:00,26.38,26.4,26.31,26.33,385300.0,21.6432,21.6596,21.5857,21.6022,385300.0
2011-01-27 10:10:00,26.33,26.37,26.33,26.37,80500.0,21.6022,21.635,21.6022,21.635,80500.0
2011-01-27 10:20:00,26.37,26.37,26.34,26.37,201600.0,21.635,21.635,21.6104,21.635,201600.0
2011-01-27 10:30:00,26.36,26.38,26.35,26.36,205100.0,21.6268,21.6432,21.6186,21.6268,205100.0
2011-01-27 10:40:00,26.35,26.37,26.32,26.36,191300.0,21.6186,21.635,21.5939,21.6268,191300.0
2011-01-27 10:50:00,26.36,26.39,26.35,26.37,100000.0,21.6268,21.6514,21.6186,21.635,100000.0
2011-01-27 11:00:00,26.37,26.37,26.32,26.33,177800.0,21.635,21.635,21.5939,21.6022,177800.0
2011-01-27 11:10:00,26.33,26.35,26.32,26.34,228900.0,21.6022,21.6186,21.5939,21.6104,228900.0
2011-01-27 11:20:00,26.34,26.35,26.29,26.33,177600.0,21.6104,21.6186,21.5693,21.6022,177600.0
2011-01-27 11:30:00,26.33,26.34,26.3,26.33,220600.0,21.6022,21.6104,21.5775,21.6022,220600.0
2011-01-27 11:40:00,26.34,26.35,26.33,26.33,68100.0,21.6104,21.6186,21.6022,21.6022,68100.0
2011-01-27 11:50:00,26.34,26.37,26.32,26.36,100200.0,21.6104,21.635,21.5939,21.6268,100200.0
2011-01-27 12:00:00,26.37,26.38,26.36,26.36,324300.0,21.635,21.6432,21.6268,21.6268,324300.0
2011-01-27 12:10:00,26.36,26.39,26.36,26.39,93600.0,21.6268,21.6514,21.6268,21.6514,93600.0
2011-01-27 12:20:00,26.39,26.4,26.38,26.4,90600.0,21.6514,21.6596,21.6432,21.6596,90600.0
2011-01-27 12:30:00,26.4,26.4,26.38,26.4,85200.0,21.6596,21.6596,21.6432,21.6596,85200.0
2011-01-27 12:40:00,26.4,26.43,26.39,26.42,129200.0,21.6596,21.6842,21.6514,21.676,129200.0
2011-01-27 12:50:00,26.43,26.45,26.42,26.44,168600.0,21.6842,21.7006,21.676,21.6924,168600.0
2011-01-27 13:00:00,26.44,26.44,26.42,26.44,273700.0,21.6924,21.6924,21.676,21.6924,273700.0
2011-01-27 13:10:00,26.44,26.46,26.43,26.45,58400.0,21.6924,21.7088,21.6842,21.7006,58400.0
2011-01-27 13:20:00,26.44,26.44,26.43,26.44,44000.0,21.6924,21.6924,21.6842,21.6924,44000.0
2011-01-27 13:30:00,26.44,26.44,26.41,26.42,171500.0,21.6924,21.6924,21.6678,21.676,171500.0
2011-01-27 13:40:00,26.42,26.45,26.41,26.45,75600.0,21.676,21.7006,21.6678,21.7006,75600.0
2011-01-27 13:50:00,26.45,26.45,26.43,26.44,130900.0,21.7006,21.7006,21.6842,21.6924,130900.0
2011-01-27 14:00:00,26.45,26.45,26.43,26.45,133800.0,21.7006,21.7006,21.6842,21.7006,133800.0
2011-01-27 14:10:00,26.44,26.45,26.43,26.45,59100.0,21.6924,21.7006,21.6842,21.7006,59100.0
2011-01-27 14:20:00,26.45,26.45,26.41,26.41,162900.0,21.7006,21.7006,21.6678,21.6678,162900.0
2011-01-27 14:30:00,26.42,26.43,26.41,26.43,117500.0,21.676,21.6842,21.6678,21.6842,117500.0
2011-01-27 14:40:00,26.43,26.45,26.42,26.44,472800.0,21.6842,21.7006,21.676,21.6924,472800.0
2011-01-27 14:50:00,26.44,26.45,26.43,26.44,112000.0,21.6924,21.7006,21.6842,21.6924,112000.0
2011-01-27 15:00:00,26.44,26.45,26.41,26.42,189600.0,21.6924,21.7006,21.6678,21.676,189600.0
2011-01-27 15:10:00,26.43,26.44,26.42,26.42,224500.0,21.6842,21.6924,21.676,21.676,224500.0
2011-01-27 15:20:00,26.43,26.45,26.42,26.45,338800.0,21.6842,21.7006,21.676,21.7006,338800.0
2011-01-27 15:30:00,26.44,26.46,26.42,26.44,427300.0,21.6924,21.7088,21.676,21.6924,427300.0
2011-01-27 15:40:00,26.44,26.52,26.44,26.48,810200.0,21.6924,21.758,21.6924,21.7252,810200.0
2011-01-27 15:50:00,26.48,26.48,26.39,26.43,1246300.0,21.7252,21.7252,21.6514,21.6842,1246300.0
2011-01-28 09:30:00,26.47,26.47,26.4,26.43,597500.0,21.717,21.717,21.6596,21.6842,597500.0
2011-01-28 09:40:00,26.44,26.45,26.42,26.43,258000.0,21.6924,21.7006,21.676,21.6842,258000.0
2011-01-28 09:50:00,26.43,26.44,26.36,26.37,428200.0,21.6842,21.6924,21.6268,21.635,428200.0
2011-01-28 10:00:00,26.37,26.37,26.28,26.31,162300.0,21.635,21.635,21.5611,21.5857,162300.0
2011-01-28 10:10:00,26.31,26.34,26.28,26.28,258700.0,21.5857,21.6104,21.5611,21.5611,258700.0
2011-01-28 10:20:00,26.28,26.28,26.19,26.21,546600.0,21.5611,21.5611,21.4873,21.5037,546600.0
2011-01-28 10:30:00,26.22,26.22,26.15,26.18,276000.0,21.5119,21.5119,21.4545,21.4791,276000.0
2011-01-28 10:40:00,26.19,26.2,26.14,26.17,230900.0,21.4873,21.4955,21.4463,21.4709,230900.0
2011-01-28 10:50:00,26.17,26.17,26.09,26.11,176600.0,21.4709,21.4709,21.4052,21.4217,176600.0
2011-01-28 11:00:00,26.11,26.13,26.08,26.1,216900.0,21.4217,21.4381,21.397,21.4135,216900.0
2011-01-28 11:10:00,26.11,26.12,26.08,26.12,75400.0,21.4217,21.4299,21.397,21.4299,75400.0
2011-01-28 11:20:00,26.12,26.13,26.06,26.07,158700.0,21.4299,21.4381,21.3806,21.3888,158700.0
2011-01-28 11:30:00,26.06,26.06,25.97,25.99,303200.0,21.3806,21.3806,21.3068,21.3232,303200.0
2011-01-28 11:40:00,25.98,25.99,25.91,25.92,235200.0,21.315,21.3232,21.2576,21.2658,235200.0
2011-01-28 11:50:00,25.92,25.92,25.85,25.86,467500.0,21.2658,21.2658,21.2083,21.2165,467500.0
2011-01-28 12:00:00,25.87,25.87,25.74,25.84,1016500.0,21.2247,21.2247,21.1181,21.2001,1016500.0
2011-01-28 12:10:00,25.84,25.88,25.81,25.87,1754400.0,21.2001,21.233,21.1755,21.2247,1754400.0
2011-01-28 12:20:00,25.87,25.92,25.85,25.88,238300.0,21.2247,21.2658,21.2083,21.233,238300.0
2011-01-28 12:30:00,25.88,25.92,25.86,25.9,214700.0,21.233,21.2658,21.2165,21.2494,214700.0
2011-01-28 12:40:00,25.9,25.94,25.9,25.92,417100.0,21.2494,21.2822,21.2494,21.2658,417100.0
2011-01-28 12:50:00,25.92,25.93,25.89,25.91,229200.0,21.2658,21.274,21.2412,21.2576,229200.0
2011-01-28 13:00:00,25.91,25.92,25.82,25.83,218800.0,21.2576,21.2658,21.1837,21.1919,218800.0
2011-01-28 13:10:00,25.82,25.86,25.81,25.84,362700.0,21.1837,21.2165,21.1755,21.2001,362700.0
2011-01-28 13:20:00,25.84,25.84,25.81,25.82,527000.0,21.2001,21.2001,21.1755,21.1837,527000.0
2011-01-28 13:30:00,25.82,25.85,25.81,25.81,169200.0,21.1837,21.2083,21.1755,21.1755,169200.0
2011-01-28 13:40:00,25.82,25.84,25.78,25.83,379600.0,21.1837,21.2001,21.1509,21.1919,379600.0
2011-01-28 13:50:00,25.84,25.9,25.84,25.89,106100.0,21.2001,21.2494,21.2001,21.2412,106100.0
2011-01-28 14:00:00,25.9,25.9,25.86,25.86,108800.0,21.2494,21.2494,21.2165,21.2165,108800.0
2011-01-28 14:10:00,25.87,25.88,25.84,25.85,105300.0,21.2247,21.233,21.2001,21.2083,105300.0
2011-01-28 14:20:00,25.85,25.88,25.84,25.87,185500.0,21.2083,21.233,21.2001,21.2247,185500.0
2011-01-28 14:30:00,25.88,25.91,25.87,25.87,91900.0,21.233,21.2576,21.2247,21.2247,91900.0
2011-01-28 14:40:00,25.88,25.92,25.86,25.91,260000.0,21.233,21.2658,21.2165,21.2576,260000.0
2011-01-28 14:50:00,25.92,25.92,25.84,25.88,308300.0,21.2658,21.2658,21.2001,21.233,308300.0
2011-01-28 15:00:00,25.89,25.89,25.85,25.87,210900.0,21.2412,21.2412,21.2083,21.2247,210900.0
2011-01-28 15:10:00,25.87,25.87,25.83,25.84,434000.0,21.2247,21.2247,21.1919,21.2001,434000.0
2011-01-28 15:20:00,25.84,25.85,25.79,25.8,543200.0,21.2001,21.2083,21.1591,21.1673,543200.0
2011-01-28 15:30:00,25.8,25.84,25.79,25.82,437100.0,21.1673,21.2001,21.1591,21.1837,437100.0
2011-01-28 15:40:00,25.82,25.84,25.79,25.82,455900.0,21.1837,21.2001,21.1591,21.1837,455900.0
2011-01-28 15:50:00,25.82,25.86,25.8,25.84,2251600.0,21.1837,21.2165,21.1673,21.2001,2251600.0
2011-01-31 09:30:00,25.85,25.91,25.8,25.81,1331300.0,21.2083,21.2576,21.1673,21.1755,1331300.0
2011-01-31 09:40:00,25.8,25.83,25.73,25.74,751900.0,21.1673,21.1919,21.1099,21.1181,751900.0
2011-01-31 09:50:00,25.74,25.81,25.7,25.74,792000.0,21.1181,21.1755,21.0853,21.1181,792000.0
2011-01-31 10:00:00,25.73,25.79,25.71,25.76,400300.0,21.1099,21.1591,21.0935,21.1345,400300.0
2011-01-31 10:10:00,25.76,25.79,25.72,25.75,218700.0,21.1345,21.1591,21.1017,21.1263,218700.0
2011-01-31 10:20:00,25.76,25.83,25.75,25.83,234300.0,21.1345,21.1919,21.1263,21.1919,234300.0
2011-01-31 10:30:00,25.83,25.84,25.81,25.84,90600.0,21.1919,21.2001,21.1755,21.2001,90600.0
2011-01-31 10:40:00,25.85,25.86,25.81,25.82,794500.0,21.2083,21.2165,21.1755,21.1837,794500.0
2011-01-31 10:50:00,25.82,25.86,25.81,25.84,266900.0,21.1837,21.2165,21.1755,21.2001,266900.0
2011-01-31 11:00:00,25.84,25.87,25.83,25.86,304800.0,21.2001,21.2247,21.1919,21.2165,304800.0
2011-01-31 11:10:00,25.85,25.86,25.81,25.84,260600.0,21.2083,21.2165,21.1755,21.2001,260600.0
2011-01-31 11:20:00,25.83,25.88,25.83,25.86,93600.0,21.1919,21.233,21.1919,21.2165,93600.0
2011-01-31 11:30:00,25.86,25.87,25.84,25.85,203000.0,21.2165,21.2247,21.2001,21.2083,203000.0
2011-01-31 11:40:00,25.85,25.87,25.84,25.86,104100.0,21.2083,21.2247,21.2001,21.2165,104100.0
2011-01-31 11:50:00,25.86,25.86,25.83,25.86,52900.0,21.2165,21.2165,21.1919,21.2165,52900.0
2011-01-31 12:00:00,25.86,25.91,25.86,25.9,240800.0,21.2165,21.2576,21.2165,21.2494,240800.0
2011-01-31 12:10:00,25.89,25.95,25.89,25.95,149200.0,21.2412,21.2904,21.2412,21.2904,149200.0
2011-01-31 12:20:00,25.94,25.97,25.94,25.97,130500.0,21.2822,21.3068,21.2822,21.3068,130500.0
2011-01-31 12:30:00,25.96,25.96,25.92,25.93,77400.0,21.2986,21.2986,21.2658,21.274,77400.0
2011-01-31 12:40:00,25.92,25.92,25.89,25.9,193500.0,21.2658,21.2658,21.2412,21.2494,193500.0
2011-01-31 12:50:00,25.9,25.91,25.88,25.91,34000.0,21.2494,21.2576,21.233,21.2576,34000.0
2011-01-31 13:00:00,25.9,25.93,25.9,25.92,88100.0,21.2494,21.274,21.2494,21.2658,88100.0
2011-01-31 13:10:00,25.91,25.93,25.9,25.91,108300.0,21.2576,21.274,21.2494,21.2576,108300.0
2011-01-31 13:20:00,25.91,25.92,25.89,25.92,91700.0,21.2576,21.2658,21.2412,21.2658,91700.0
2011-01-31 13:30:00,25.91,25.92,25.89,25.89,228200.0,21.2576,21.2658,21.2412,21.2412,228200.0
2011-01-31 13:40:00,25.9,25.91,25.87,25.9,279500.0,21.2494,21.2576,21.2247,21.2494,279500.0
2011-01-31 13:50:00,25.9,25.91,25.89,25.91,66600.0,21.2494,21.2576,21.2412,21.2576,66600.0
2011-01-31 14:00:00,25.91,25.92,25.9,25.9,91500.0,21.2576,21.2658,21.2494,21.2494,91500.0
2011-01-31 14:10:00,25.9,25.91,25.87,25.89,144200.0,21.2494,21.2576,21.2247,21.2412,144200.0
2011-01-31 14:20:00,25.89,25.89,25.87,25.88,166000.0,21.2412,21.2412,21.2247,21.233,166000.0
2011-01-31 14:30:00,25.87,25.88,25.85,25.86,455400.0,21.2247,21.233,21.2083,21.2165,455400.0
2011-01-31 14:40:00,25.86,25.88,25.84,25.85,281200.0,21.2165,21.233,21.2001,21.2083,281200.0
2011-01-31 14:50:00,25.85,25.9,25.83,25.89,792000.0,21.2083,21.2494,21.1919,21.2412,792000.0
2011-01-31 15:00:00,25.89,25.93,25.88,25.92,267900.0,21.2412,21.274,21.233,21.2658,267900.0
2011-01-31 15:10:00,25.93,25.95,25.92,25.94,505900.0,21.274,21.2904,21.2658,21.2822,505900.0
2011-01-31 15:20:00,25.94,25.94,25.9,25.91,271000.0,21.2822,21.2822,21.2494,21.2576,271000.0
2011-01-31 15:30:00,25.91,25.94,25.89,25.91,416100.0,21.2576,21.2822,21.2412,21.2576,416100.0
2011-01-31 15:40:00,25.92,25.97,25.91,25.95,793300.0,21.2658,21.3068,21.2576,21.2904,793300.0
2011-01-31 15:50:00,25.95,25.99,25.94,25.99,1166400.0,21.2904,21.3232,21.2822,21.3232,1166400.0
2011-02-01 09:30:00,26.15,26.26,26.15,26.22,526100.0,21.4545,21.5447,21.4545,21.5119,526100.0
2011-02-01 09:40:00,26.21,26.24,26.18,26.18,302000.0,21.5037,21.5283,21.4791,21.4791,302000.0
2011-02-01 09:50:00,26.19,26.26,26.19,26.25,287600.0,21.4873,21.5447,21.4873,21.5365,287600.0
2011-02-01 10:00:00,26.25,26.29,26.22,26.24,479400.0,21.5365,21.5693,21.5119,21.5283,479400.0
2011-02-01 10:10:00,26.24,26.3,26.22,26.29,410600.0,21.5283,21.5775,21.5119,21.5693,410600.0
2011-02-01 10:20:00,26.3,26.34,26.3,26.32,419200.0,21.5775,21.6104,21.5775,21.5939,419200.0
2011-02-01 10:30:00,26.32,26.33,26.29,26.33,1513100.0,21.5939,21.6022,21.5693,21.6022,1513100.0
2011-02-01 10:40:00,26.32,26.36,26.32,26.35,203600.0,21.5939,21.6268,21.5939,21.6186,203600.0
2011-02-01 10:50:00,26.35,26.37,26.34,26.35,551800.0,21.6186,21.635,21.6104,21.6186,551800.0
2011-02-01 11:00:00,26.35,26.37,26.33,26.34,170000.0,21.6186,21.635,21.6022,21.6104,170000.0
2011-02-01 11:10:00,26.33,26.34,26.3,26.3,115500.0,21.6022,21.6104,21.5775,21.5775,115500.0
2011-02-01 11:20:00,26.31,26.32,26.29,26.32,110700.0,21.5857,21.5939,21.5693,21.5939,110700.0
2011-02-01 11:30:00,26.32,26.35,26.32,26.35,173300.0,21.5939,21.6186,21.5939,21.6186,173300.0
2011-02-01 11:40:00,26.36,26.36,26.33,26.33,125500.0,21.6268,21.6268,21.6022,21.6022,125500.0
2011-02-01 11:50:00,26.33,26.37,26.33,26.35,186400.0,21.6022,21.635,21.6022,21.6186,186400.0
2011-02-01 12:00:00,26.36,26.38,26.35,26.38,37800.0,21.6268,21.6432,21.6186,21.6432,37800.0
2011-02-01 12:10:00,26.37,26.44,26.37,26.44,131400.0,21.635,21.6924,21.635,21.6924,131400.0
2011-02-01 12:20:00,26.44,26.45,26.41,26.43,420300.0,21.6924,21.7006,21.6678,21.6842,420300.0
2011-02-01 12:30:00,26.43,26.43,26.41,26.43,137300.0,21.6842,21.6842,21.6678,21.6842,137300.0
2011-02-01 12:40:00,26.43,26.45,26.42,26.43,130800.0,21.6842,21.7006,21.676,21.6842,130800.0
2011-02-01 12:50:00,26.43,26.46,26.42,26.45,190100.0,21.6842,21.7088,21.676,21.7006,190100.0
2011-02-01 13:00:00,26.45,26.48,26.44,26.45,61900.0,21.7006,21.7252,21.6924,21.7006,61900.0
2011-02-01 13:10:00,26.44,26.46,26.43,26.44,60900.0,21.6924,21.7088,21.6842,21.6924,60900.0
2011-02-01 13:20:00,26.44,26.45,26.43,26.45,182900.0,21.6924,21.7006,21.6842,21.7006,182900.0
2011-02-01 13:30:00,26.44,26.45,26.41,26.42,60800.0,21.6924,21.7006,21.6678,21.676,60800.0
2011-02-01 13:40:00,26.42,26.45,26.42,26.44,54800.0,21.676,21.7006,21.676,21.6924,54800.0
2011-02-01 13:50:00,26.45,26.45,26.43,26.43,142200.0,21.7006,21.7006,21.6842,21.6842,142200.0
2011-02-01 14:00:00,26.43,26.45,26.42,26.44,158500.0,21.6842,21.7006,21.676,21.6924,158500.0
2011-02-01 14:10:00,26.45,26.45,26.43,26.43,213500.0,21.7006,21.7006,21.6842,21.6842,213500.0
2011-02-01 14:20:00,26.44,26.44,26.42,26.43,145600.0,21.6924,21.6924,21.676,21.6842,145600.0
2011-02-01 14:30:00,26.43,26.44,26.42,26.42,87900.0,21.6842,21.6924,21.676,21.676,87900.0
2011-02-01 14:40:00,26.43,26.46,26.42,26.42,81200.0,21.6842,21.7088,21.676,21.676,81200.0
2011-02-01 14:50:00,26.42,26.46,26.41,26.46,150500.0,21.676,21.7088,21.6678,21.7088,150500.0
2011-02-01 15:00:00,26.46,26.47,26.44,26.44,180300.0,21.7088,21.717,21.6924,21.6924,180300.0
2011-02-01 15:10:00,26.45,26.47,26.43,26.46,103600.0,21.7006,21.717,21.6842,21.7088,103600.0
2011-02-01 15:20:00,26.47,26.48,26.45,26.47,114400.0,21.717,21.7252,21.7006,21.717,114400.0
2011-02-01 15:30:00,26.48,26.49,26.46,26.46,332300.0,21.7252,21.7334,21.7088,21.7088,332300.0
2011-02-01 15:40:00,26.46,26.48,26.45,26.46,355300.0,21.7088,21.7252,21.7006,21.7088,355300.0
2011-02-01 15:50:00,26.47,26.48,26.42,26.42,1613000.0,21.717,21.7252,21.676,21.676,1613000.0
2011-02-02 09:30:00,26.37,26.43,26.37,26.4,164300.0,21.635,21.6842,21.635,21.6596,164300.0
2011-02-02 09:40:00,26.41,26.44,26.38,26.43,192800.0,21.6678,21.6924,21.6432,21.6842,192800.0
2011-02-02 09:50:00,26.42,26.45,26.42,26.45,373600.0,21.676,21.7006,21.676,21.7006,373600.0
2011-02-02 10:00:00,26.45,26.45,26.38,26.41,442600.0,21.7006,21.7006,21.6432,21.6678,442600.0
2011-02-02 10:10:00,26.4,26.5,26.4,26.5,211700.0,21.6596,21.7416,21.6596,21.7416,211700.0
2011-02-02 10:20:00,26.5,26.51,26.47,26.5,286400.0,21.7416,21.7498,21.717,21.7416,286400.0
2011-02-02 10:30:00,26.5,26.52,26.49,26.5,338100.0,21.7416,21.758,21.7334,21.7416,338100.0
2011-02-02 10:40:00,26.5,26.5,26.46,26.47,116300.0,21.7416,21.7416,21.7088,21.717,116300.0
2011-02-02 10:50:00,26.47,26.49,26.46,26.49,157000.0,21.717,21.7334,21.7088,21.7334,157000.0
2011-02-02 11:00:00,26.48,26.49,26.43,26.44,224400.0,21.7252,21.7334,21.6842,21.6924,224400.0
2011-02-02 11:10:00,26.44,26.46,26.44,26.46,166600.0,21.6924,21.7088,21.6924,21.7088,166600.0
2011-02-02 11:20:00,26.46,26.49,26.45,26.49,72400.0,21.7088,21.7334,21.7006,21.7334,72400.0
2011-02-02 11:30:00,26.49,26.5,26.47,26.48,149500.0,21.7334,21.7416,21.717,21.7252,149500.0
2011-02-02 11:40:00,26.49,26.5,26.48,26.5,86800.0,21.7334,21.7416,21.7252,21.7416,86800.0
2011-02-02 11:50:00,26.5,26.53,26.49,26.53,259400.0,21.7416,21.7662,21.7334,21.7662,259400.0
2011-02-02 12:00:00,26.52,26.53,26.48,26.5,166600.0,21.758,21.7662,21.7252,21.7416,166600.0
2011-02-02 12:10:00,26.49,26.51,26.48,26.48,41900.0,21.7334,21.7498,21.7252,21.7252,41900.0
2011-02-02 12:20:00,26.48,26.49,26.45,26.46,196600.0,21.7252,21.7334,21.7006,21.7088,196600.0
2011-02-02 12:30:00,26.45,26.5,26.45,26.5,100300.0,21.7006,21.7416,21.7006,21.7416,100300.0
2011-02-02 12:40:00,26.5,26.5,26.48,26.48,33800.0,21.7416,21.7416,21.7252,21.7252,33800.0
2011-02-02 12:50:00,26.48,26.49,26.46,26.48,130300.0,21.7252,21.7334,21.7088,21.7252,130300.0
2011-02-02 13:00:00,26.48,26.49,26.48,26.48,144200.0,21.7252,21.7334,21.7252,21.7252,144200.0
2011-02-02 13:10:00,26.49,26.49,26.46,26.48,278700.0,21.7334,21.7334,21.7088,21.7252,278700.0
2011-02-02 13:20:00,26.47,26.49,26.47,26.47,74400.0,21.717,21.7334,21.717,21.717,74400.0
2011-02-02 13:30:00,26.48,26.5,26.47,26.49,743700.0,21.7252,21.7416,21.717,21.7334,743700.0
2011-02-02 13:40:00,26.48,26.49,26.46,26.48,109100.0,21.7252,21.7334,21.7088,21.7252,109100.0
2011-02-02 13:50:00,26.48,26.49,26.47,26.48,41400.0,21.7252,21.7334,21.717,21.7252,41400.0
2011-02-02 14:00:00,26.48,26.48,26.47,26.48,73300.0,21.7252,21.7252,21.717,21.7252,73300.0
2011-02-02 14:10:00,26.48,26.49,26.47,26.49,631500.0,21.7252,21.7334,21.717,21.7334,631500.0
2011-02-02 14:20:00,26.49,26.5,26.48,26.5,30600.0,21.7334,21.7416,21.7252,21.7416,30600.0
2011-02-02 14:30:00,26.5,26.5,26.48,26.5,244500.0,21.7416,21.7416,21.7252,21.7416,244500.0
2011-02-02 14:40:00,26.5,26.5,26.49,26.5,77800.0,21.7416,21.7416,21.7334,21.7416,77800.0
2011-02-02 14:50:00,26.5,26.52,26.49,26.52,112300.0,21.7416,21.758,21.7334,21.758,112300.0
2011-02-02 15:00:00,26.52,26.53,26.5,26.52,129400.0,21.758,21.7662,21.7416,21.758,129400.0
2011-02-02 15:10:00,26.53,26.53,26.5,26.5,121500.0,21.7662,21.7662,21.7416,21.7416,121500.0
2011-02-02 15:20:00,26.51,26.51,26.46,26.46,160100.0,21.7498,21.7498,21.7088,21.7088,160100.0
2011-02-02 15:30:00,26.47,26.48,26.44,26.45,366900.0,21.717,21.7252,21.6924,21.7006,366900.0
2011-02-02 15:40:00,26.46,26.49,26.45,26.49,348800.0,21.7088,21.7334,21.7006,21.7334,348800.0
2011-02-02 15:50:00,26.48,26.49,26.45,26.47,798100.0,21.7252,21.7334,21.7006,21.717,798100.0
2011-02-03 09:30:00,26.47,26.48,26.39,26.43,1304800.0,21.717,21.7252,21.6514,21.6842,1304800.0
2011-02-03 09:40:00,26.43,26.44,26.39,26.44,751900.0,21.6842,21.6924,21.6514,21.6924,751900.0
2011-02-03 09:50:00,26.45,26.46,26.41,26.45,883900.0,21.7006,21.7088,21.6678,21.7006,883900.0
2011-02-03 10:00:00,26.45,26.49,26.34,26.36,387500.0,21.7006,21.7334,21.6104,21.6268,387500.0
2011-02-03 10:10:00,26.36,26.36,26.25,26.33,195100.0,21.6268,21.6268,21.5365,21.6022,195100.0
2011-02-03 10:20:00,26.32,26.37,26.32,26.36,190600.0,21.5939,21.635,21.5939,21.6268,190600.0
2011-02-03 10:30:00,26.37,26.38,26.32,26.38,611200.0,21.635,21.6432,21.5939,21.6432,611200.0
2011-02-03 10:40:00,26.38,26.4,26.36,26.38,515000.0,21.6432,21.6596,21.6268,21.6432,515000.0
2011-02-03 10:50:00,26.38,26.4,26.37,26.39,52600.0,21.6432,21.6596,21.635,21.6514,52600.0
2011-02-03 11:00:00,26.39,26.39,26.34,26.34,262400.0,21.6514,21.6514,21.6104,21.6104,262400.0
2011-02-03 11:10:00,26.34,26.38,26.33,26.37,177300.0,21.6104,21.6432,21.6022,21.635,177300.0
2011-02-03 11:20:00,26.36,26.4,26.35,26.39,107800.0,21.6268,21.6596,21.6186,21.6514,107800.0
2011-02-03 11:30:00,26.38,26.46,26.38,26.45,113000.0,21.6432,21.7088,21.6432,21.7006,113000.0
2011-02-03 11:40:00,26.45,26.47,26.44,26.45,62300.0,21.7006,21.717,21.6924,21.7006,62300.0
2011-02-03 11:50:00,26.44,26.48,26.44,26.48,205200.0,21.6924,21.7252,21.6924,21.7252,205200.0
2011-02-03 12:00:00,26.48,26.5,26.45,26.47,554500.0,21.7252,21.7416,21.7006,21.717,554500.0
2011-02-03 12:10:00,26.47,26.48,26.46,26.47,20400.0,21.717,21.7252,21.7088,21.717,20400.0
2011-02-03 12:20:00,26.46,26.48,26.46,26.48,27600.0,21.7088,21.7252,21.7088,21.7252,27600.0
2011-02-03 12:30:00,26.47,26.47,26.44,26.45,108800.0,21.717,21.717,21.6924,21.7006,108800.0
2011-02-03 12:40:00,26.46,26.47,26.44,26.46,625600.0,21.7088,21.717,21.6924,21.7088,625600.0
2011-02-03 12:50:00,26.46,26.48,26.45,26.48,128000.0,21.7088,21.7252,21.7006,21.7252,128000.0
2011-02-03 13:00:00,26.48,26.49,26.47,26.47,368400.0,21.7252,21.7334,21.717,21.717,368400.0
2011-02-03 13:10:00,26.48,26.48,26.46,26.46,17400.0,21.7252,21.7252,21.7088,21.7088,17400.0
2011-02-03 13:20:00,26.46,26.49,26.46,26.48,55500.0,21.7088,21.7334,21.7088,21.7252,55500.0
2011-02-03 13:30:00,26.48,26.48,26.46,26.47,11700.0,21.7252,21.7252,21.7088,21.717,11700.0
2011-02-03 13:40:00,26.47,26.47,26.43,26.45,373300.0,21.717,21.717,21.6842,21.7006,373300.0
2011-02-03 13:50:00,26.45,26.46,26.44,26.45,123700.0,21.7006,21.7088,21.6924,21.7006,123700.0
2011-02-03 14:00:00,26.45,26.48,26.45,26.47,204100.0,21.7006,21.7252,21.7006,21.717,204100.0
2011-02-03 14:10:00,26.46,26.48,26.44,26.48,171000.0,21.7088,21.7252,21.6924,21.7252,171000.0
2011-02-03 14:20:00,26.48,26.49,26.47,26.47,69400.0,21.7252,21.7334,21.717,21.717,69400.0
2011-02-03 14:30:00,26.48,26.49,26.47,26.49,47000.0,21.7252,21.7334,21.717,21.7334,47000.0
2011-02-03 14:40:00,26.49,26.49,26.47,26.48,86300.0,21.7334,21.7334,21.717,21.7252,86300.0
2011-02-03 14:50:00,26.48,26.53,26.48,26.51,154100.0,21.7252,21.7662,21.7252,21.7498,154100.0
2011-02-03 15:00:00,26.51,26.56,26.51,26.55,196700.0,21.7498,21.7909,21.7498,21.7826,196700.0
2011-02-03 15:10:00,26.54,26.55,26.53,26.55,42700.0,21.7744,21.7826,21.7662,21.7826,42700.0
2011-02-03 15:20:00,26.55,26.56,26.54,26.55,81300.0,21.7826,21.7909,21.7744,21.7826,81300.0
2011-02-03 15:30:00,26.55,26.58,26.55,26.57,220800.0,21.7826,21.8073,21.7826,21.7991,220800.0
2011-02-03 15:40:00,26.58,26.58,26.55,26.56,298300.0,21.8073,21.8073,21.7826,21.7909,298300.0
2011-02-03 15:50:00,26.55,26.57,26.52,26.52,1234800.0,21.7826,21.7991,21.758,21.758,1234800.0
2011-02-04 09:30:00,26.55,26.59,26.51,26.52,473400.0,21.7826,21.8155,21.7498,21.758,473400.0
2011-02-04 09:40:00,26.52,26.52,26.47,26.52,410800.0,21.758,21.758,21.717,21.758,410800.0
2011-02-04 09:50:00,26.51,26.58,26.51,26.57,239900.0,21.7498,21.8073,21.7498,21.7991,239900.0
2011-02-04 10:00:00,26.57,26.61,26.56,26.59,457900.0,21.7991,21.8319,21.7909,21.8155,457900.0
2011-02-04 10:10:00,26.59,26.6,26.55,26.58,259400.0,21.8155,21.8237,21.7826,21.8073,259400.0
2011-02-04 10:20:00,26.57,26.63,26.57,26.62,128700.0,21.7991,21.8483,21.7991,21.8401,128700.0
2011-02-04 10:30:00,26.62,26.63,26.61,26.61,121600.0,21.8401,21.8483,21.8319,21.8319,121600.0
2011-02-04 10:40:00,26.6,26.61,26.56,26.58,156200.0,21.8237,21.8319,21.7909,21.8073,156200.0
2011-02-04 10:50:00,26.57,26.58,26.5,26.55,346300.0,21.7991,21.8073,21.7416,21.7826,346300.0
2011-02-04 11:00:00,26.54,26.57,26.5,26.56,262100.0,21.7744,21.7991,21.7416,21.7909,262100.0
2011-02-04 11:10:00,26.56,26.58,26.54,26.56,143500.0,21.7909,21.8073,21.7744,21.7909,143500.0
2011-02-04 11:20:00,26.56,26.58,26.54,26.57,173800.0,21.7909,21.8073,21.7744,21.7991,173800.0
2011-02-04 11:30:00,26.57,26.58,26.56,26.58,38900.0,21.7991,21.8073,21.7909,21.8073,38900.0
2011-02-04 11:40:00,26.58,26.6,26.57,26.6,18000.0,21.8073,21.8237,21.7991,21.8237,18000.0
2011-02-04 11:50:00,26.6,26.6,26.57,26.57,125000.0,21.8237,21.8237,21.7991,21.7991,125000.0
2011-02-04 12:00:00,26.57,26.58,26.57,26.57,78300.0,21.7991,21.8073,21.7991,21.7991,78300.0
2011-02-04 12:10:00,26.58,26.58,26.55,26.57,48400.0,21.8073,21.8073,21.7826,21.7991,48400.0
2011-02-04 12:20:00,26.57,26.59,26.57,26.57,114900.0,21.7991,21.8155,21.7991,21.7991,114900.0
2011-02-04 12:30:00,26.58,26.6,26.57,26.6,156800.0,21.8073,21.8237,21.7991,21.8237,156800.0
2011-02-04 12:40:00,26.61,26.61,26.6,26.61,447900.0,21.8319,21.8319,21.8237,21.8319,447900.0
2011-02-04 12:50:00,26.61,26.62,26.6,26.61,33000.0,21.8319,21.8401,21.8237,21.8319,33000.0
2011-02-04 13:00:00,26.62,26.62,26.61,26.62,60600.0,21.8401,21.8401,21.8319,21.8401,60600.0
2011-02-04 13:10:00,26.62,26.67,26.62,26.65,369600.0,21.8401,21.8811,21.8401,21.8647,369600.0
2011-02-04 13:20:00,26.66,26.68,26.66,26.66,38600.0,21.8729,21.8893,21.8729,21.8729,38600.0
2011-02-04 13:30:00,26.66,26.67,26.64,26.66,122600.0,21.8729,21.8811,21.8565,21.8729,122600.0
2011-02-04 13:40:00,26.66,26.67,26.65,26.66,48000.0,21.8729,21.8811,21.8647,21.8729,48000.0
2011-02-04 13:50:00,26.66,26.68,26.66,26.68,32100.0,21.8729,21.8893,21.8729,21.8893,32100.0
2011-02-04 14:00:00,26.68,26.68,26.64,26.65,58500.0,21.8893,21.8893,21.8565,21.8647,58500.0
2011-02-04 14:10:00,26.65,26.68,26.65,26.68,28900.0,21.8647,21.8893,21.8647,21.8893,28900.0
2011-02-04 14:20:00,26.68,26.68,26.66,26.68,38000.0,21.8893,21.8893,21.8729,21.8893,38000.0
2011-02-04 14:30:00,26.68,26.68,26.65,26.66,75000.0,21.8893,21.8893,21.8647,21.8729,75000.0
2011-02-04 14:40:00,26.66,26.67,26.64,26.66,144700.0,21.8729,21.8811,21.8565,21.8729,144700.0
2011-02-04 14:50:00,26.67,26.68,26.66,26.68,95400.0,21.8811,21.8893,21.8729,21.8893,95400.0
2011-02-04 15:00:00,26.68,26.69,26.65,26.67,316100.0,21.8893,21.8975,21.8647,21.8811,316100.0
2011-02-04 15:10:00,26.67,26.69,26.66,26.69,66100.0,21.8811,21.8975,21.8729,21.8975,66100.0
2011-02-04 15:20:00,26.69,26.7,26.67,26.67,62500.0,21.8975,21.9057,21.8811,21.8811,62500.0
2011-02-04 15:30:00,26.67,26.69,26.67,26.67,378000.0,21.8811,21.8975,21.8811,21.8811,378000.0
2011-02-04 15:40:00,26.67,26.71,26.66,26.71,276100.0,21.8811,21.9139,21.8729,21.9139,276100.0
2011-02-04 15:50:00,26.71,26.71,26.68,26.7,608200.0,21.9139,21.9139,21.8893,21.9057,608200.0
2011-02-07 09:30:00,26.75,26.79,26.74,26.77,382600.0,21.9467,21.9796,21.9385,21.9631,382600.0
2011-02-07 09:40:00,26.78,26.84,26.77,26.82,210000.0,21.9713,22.0206,21.9631,22.0042,210000.0
2011-02-07 09:50:00,26.83,26.83,26.78,26.8,181500.0,22.0124,22.0124,21.9713,21.9878,181500.0
2011-02-07 10:00:00,26.81,26.84,26.81,26.84,212300.0,21.996,22.0206,21.996,22.0206,212300.0
2011-02-07 10:10:00,26.84,26.85,26.82,26.84,99100.0,22.0206,22.0288,22.0042,22.0206,99100.0
2011-02-07 10:20:00,26.83,26.89,26.83,26.87,356800.0,22.0124,22.0616,22.0124,22.0452,356800.0
2011-02-07 10:30:00,26.87,26.88,26.84,26.88,157900.0,22.0452,22.0534,22.0206,22.0534,157900.0
2011-02-07 10:40:00,26.88,26.88,26.86,26.87,52200.0,22.0534,22.0534,22.037,22.0452,52200.0
2011-02-07 10:50:00,26.87,26.89,26.86,26.88,397300.0,22.0452,22.0616,22.037,22.0534,397300.0
2011-02-07 11:00:00,26.88,26.91,26.87,26.88,299300.0,22.0534,22.078,22.0452,22.0534,299300.0
2011-02-07 11:10:00,26.89,26.91,26.88,26.89,148300.0,22.0616,22.078,22.0534,22.0616,148300.0
2011-02-07 11:20:00,26.89,26.91,26.89,26.91,197300.0,22.0616,22.078,22.0616,22.078,197300.0
2011-02-07 11:30:00,26.91,26.94,26.91,26.93,108300.0,22.078,22.1026,22.078,22.0944,108300.0
2011-02-07 11:40:00,26.94,26.95,26.92,26.92,379000.0,22.1026,22.1108,22.0862,22.0862,379000.0
2011-02-07 11:50:00,26.93,26.93,26.9,26.91,83100.0,22.0944,22.0944,22.0698,22.078,83100.0
2011-02-07 12:00:00,26.92,26.92,26.89,26.89,92200.0,22.0862,22.0862,22.0616,22.0616,92200.0
2011-02-07 12:10:00,26.89,26.92,26.89,26.91,73300.0,22.0616,22.0862,22.0616,22.078,73300.0
2011-02-07 12:20:00,26.91,26.92,26.89,26.91,97200.0,22.078,22.0862,22.0616,22.078,97200.0
2011-02-07 12:30:00,26.91,26.92,26.9,26.92,53600.0,22.078,22.0862,22.0698,22.0862,53600.0
2011-02-07 12:40:00,26.91,26.94,26.91,26.94,184900.0,22.078,22.1026,22.078,22.1026,184900.0
2011-02-07 12:50:00,26.94,26.94,26.9,26.9,203900.0,22.1026,22.1026,22.0698,22.0698,203900.0
2011-02-07 13:00:00,26.91,26.92,26.91,26.91,64800.0,22.078,22.0862,22.078,22.078,64800.0
2011-02-07 13:10:00,26.92,26.93,26.92,26.92,257400.0,22.0862,22.0944,22.0862,22.0862,257400.0
2011-02-07 13:20:00,26.93,26.93,26.91,26.92,101500.0,22.0944,22.0944,22.078,22.0862,101500.0
2011-02-07 13:30:00,26.92,26.92,26.89,26.9,152500.0,22.0862,22.0862,22.0616,22.0698,152500.0
2011-02-07 13:40:00,26.89,26.91,26.89,26.9,101800.0,22.0616,22.078,22.0616,22.0698,101800.0
2011-02-07 13:50:00,26.9,26.91,26.89,26.91,55800.0,22.0698,22.078,22.0616,22.078,55800.0
2011-02-07 14:00:00,26.91,26.92,26.89,26.89,120000.0,22.078,22.0862,22.0616,22.0616,120000.0
2011-02-07 14:10:00,26.9,26.91,26.88,26.91,155200.0,22.0698,22.078,22.0534,22.078,155200.0
2011-02-07 14:20:00,26.9,26.91,26.89,26.89,84300.0,22.0698,22.078,22.0616,22.0616,84300.0
2011-02-07 14:30:00,26.89,26.9,26.87,26.87,89900.0,22.0616,22.0698,22.0452,22.0452,89900.0
2011-02-07 14:40:00,26.87,26.89,26.85,26.87,1827500.0,22.0452,22.0616,22.0288,22.0452,1827500.0
2011-02-07 14:50:00,26.87,26.87,26.79,26.83,225600.0,22.0452,22.0452,21.9796,22.0124,225600.0
2011-02-07 15:00:00,26.83,26.84,26.81,26.84,339500.0,22.0124,22.0206,21.996,22.0206,339500.0
2011-02-07 15:10:00,26.84,26.84,26.78,26.79,343700.0,22.0206,22.0206,21.9713,21.9796,343700.0
2011-02-07 15:20:00,26.8,26.83,26.79,26.83,186900.0,21.9878,22.0124,21.9796,22.0124,186900.0
2011-02-07 15:30:00,26.82,26.85,26.82,26.83,572700.0,22.0042,22.0288,22.0042,22.0124,572700.0
2011-02-07 15:40:00,26.84,26.87,26.83,26.86,214600.0,22.0206,22.0452,22.0124,22.037,214600.0
2011-02-07 15:50:00,26.86,26.87,26.82,26.82,645400.0,22.037,22.0452,22.0042,22.0042,645400.0
2011-02-08 09:30:00,26.88,26.88,26.81,26.82,187500.0,22.0534,22.0534,21.996,22.0042,187500.0
2011-02-08 09:40:00,26.81,26.85,26.77,26.84,175700.0,21.996,22.0288,21.9631,22.0206,175700.0
2011-02-08 09:50:00,26.84,26.89,26.83,26.88,452600.0,22.0206,22.0616,22.0124,22.0534,452600.0
2011-02-08 10:00:00,26.88,26.89,26.86,26.88,229500.0,22.0534,22.0616,22.037,22.0534,229500.0
2011-02-08 10:10:00,26.88,26.89,26.87,26.89,106400.0,22.0534,22.0616,22.0452,22.0616,106400.0
2011-02-08 10:20:00,26.88,26.91,26.87,26.87,190400.0,22.0534,22.078,22.0452,22.0452,190400.0
2011-02-08 10:30:00,26.87,26.88,26.86,26.86,29500.0,22.0452,22.0534,22.037,22.037,29500.0
2011-02-08 10:40:00,26.86,26.88,26.85,26.88,132600.0,22.037,22.0534,22.0288,22.0534,132600.0
2011-02-08 10:50:00,26.88,26.88,26.85,26.85,105800.0,22.0534,22.0534,22.0288,22.0288,105800.0
2011-02-08 11:00:00,26.85,26.86,26.8,26.82,227500.0,22.0288,22.037,21.9878,22.0042,227500.0
2011-02-08 11:10:00,26.82,26.86,26.82,26.84,78600.0,22.0042,22.037,22.0042,22.0206,78600.0
2011-02-08 11:20:00,26.84,26.85,26.83,26.84,191800.0,22.0206,22.0288,22.0124,22.0206,191800.0
2011-02-08 11:30:00,26.84,26.87,26.84,26.86,104100.0,22.0206,22.0452,22.0206,22.037,104100.0
2011-02-08 11:40:00,26.86,26.87,26.85,26.87,19200.0,22.037,22.0452,22.0288,22.0452,19200.0
2011-02-08 11:50:00,26.86,26.87,26.85,26.87,111200.0,22.037,22.0452,22.0288,22.0452,111200.0
2011-02-08 12:00:00,26.86,26.88,26.86,26.87,28900.0,22.037,22.0534,22.037,22.0452,28900.0
2011-02-08 12:10:00,26.87,26.88,26.86,26.88,46300.0,22.0452,22.0534,22.037,22.0534,46300.0
2011-02-08 12:20:00,26.88,26.88,26.86,26.88,15400.0,22.0534,22.0534,22.037,22.0534,15400.0
2011-02-08 12:30:00,26.88,26.89,26.87,26.89,63400.0,22.0534,22.0616,22.0452,22.0616,63400.0
2011-02-08 12:40:00,26.89,26.89,26.87,26.88,100500.0,22.0616,22.0616,22.0452,22.0534,100500.0
2011-02-08 12:50:00,26.88,26.89,26.87,26.88,97400.0,22.0534,22.0616,22.0452,22.0534,97400.0
2011-02-08 13:00:00,26.87,26.88,26.87,26.88,51300.0,22.0452,22.0534,22.0452,22.0534,51300.0
2011-02-08 13:10:00,26.88,26.88,26.85,26.85,58300.0,22.0534,22.0534,22.0288,22.0288,58300.0
2011-02-08 13:20:00,26.86,26.88,26.86,26.86,41900.0,22.037,22.0534,22.037,22.037,41900.0
2011-02-08 13:30:00,26.85,26.87,26.84,26.86,73600.0,22.0288,22.0452,22.0206,22.037,73600.0
2011-02-08 13:40:00,26.86,26.87,26.85,26.87,92700.0,22.037,22.0452,22.0288,22.0452,92700.0
2011-02-08 13:50:00,26.86,26.87,26.85,26.86,57600.0,22.037,22.0452,22.0288,22.037,57600.0
2011-02-08 14:00:00,26.86,26.89,26.86,26.88,59000.0,22.037,22.0616,22.037,22.0534,59000.0
2011-02-08 14:10:00,26.88,26.88,26.87,26.88,17200.0,22.0534,22.0534,22.0452,22.0534,17200.0
2011-02-08 14:20:00,26.88,26.9,26.87,26.9,48900.0,22.0534,22.0698,22.0452,22.0698,48900.0
2011-02-08 14:30:00,26.89,26.92,26.89,26.91,115400.0,22.0616,22.0862,22.0616,22.078,115400.0
2011-02-08 14:40:00,26.92,26.92,26.9,26.9,196400.0,22.0862,22.0862,22.0698,22.0698,196400.0
2011-02-08 14:50:00,26.91,26.91,26.87,26.89,210600.0,22.078,22.078,22.0452,22.0616,210600.0
2011-02-08 15:00:00,26.89,26.92,26.88,26.92,95000.0,22.0616,22.0862,22.0534,22.0862,95000.0
2011-02-08 15:10:00,26.91,26.93,26.9,26.91,95300.0,22.078,22.0944,22.0698,22.078,95300.0
2011-02-08 15:20:00,26.91,26.91,26.89,26.9,40100.0,22.078,22.078,22.0616,22.0698,40100.0
2011-02-08 15:30:00,26.89,26.93,26.89,26.92,195900.0,22.0616,22.0944,22.0616,22.0862,195900.0
2011-02-08 15:40:00,26.92,26.94,26.91,26.94,225900.0,22.0862,22.1026,22.078,22.1026,225900.0
2011-02-08 15:50:00,26.93,26.95,26.93,26.94,513800.0,22.0944,22.1108,22.0944,22.1026,513800.0
2011-02-09 09:30:00,26.89,26.92,26.86,26.89,250400.0,22.0616,22.0862,22.037,22.0616,250400.0
2011-02-09 09:40:00,26.89,26.91,26.86,26.87,193200.0,22.0616,22.078,22.037,22.0452,193200.0
2011-02-09 09:50:00,26.86,26.91,26.86,26.91,63200.0,22.037,22.078,22.037,22.078,63200.0
2011-02-09 10:00:00,26.91,26.95,26.9,26.93,148900.0,22.078,22.1108,22.0698,22.0944,148900.0
2011-02-09 10:10:00,26.93,26.93,26.89,26.9,126200.0,22.0944,22.0944,22.0616,22.0698,126200.0
2011-02-09 10:20:00,26.9,26.93,26.9,26.92,91800.0,22.0698,22.0944,22.0698,22.0862,91800.0
2011-02-09 10:30:00,26.92,26.95,26.92,26.94,157200.0,22.0862,22.1108,22.0862,22.1026,157200.0
2011-02-09 10:40:00,26.94,26.95,26.93,26.95,78500.0,22.1026,22.1108,22.0944,22.1108,78500.0
2011-02-09 10:50:00,26.96,26.96,26.93,26.93,139400.0,22.119,22.119,22.0944,22.0944,139400.0
2011-02-09 11:00:00,26.94,26.94,26.92,26.93,79300.0,22.1026,22.1026,22.0862,22.0944,79300.0
2011-02-09 11:10:00,26.94,26.94,26.85,26.86,174200.0,22.1026,22.1026,22.0288,22.037,174200.0
2011-02-09 11:20:00,26.87,26.87,26.84,26.84,132700.0,22.0452,22.0452,22.0206,22.0206,132700.0
2011-02-09 11:30:00,26.84,26.86,26.84,26.86,56600.0,22.0206,22.037,22.0206,22.037,56600.0
2011-02-09 11:40:00,26.85,26.89,26.85,26.88,155400.0,22.0288,22.0616,22.0288,22.0534,155400.0
2011-02-09 11:50:00,26.88,26.88,26.85,26.85,33100.0,22.0534,22.0534,22.0288,22.0288,33100.0
2011-02-09 12:00:00,26.85,26.88,26.84,26.87,36600.0,22.0288,22.0534,22.0206,22.0452,36600.0
2011-02-09 12:10:00,26.88,26.88,26.85,26.85,26100.0,22.0534,22.0534,22.0288,22.0288,26100.0
2011-02-09 12:20:00,26.85,26.88,26.84,26.87,28800.0,22.0288,22.0534,22.0206,22.0452,28800.0
2011-02-09 12:30:00,26.87,26.9,26.87,26.89,25100.0,22.0452,22.0698,22.0452,22.0616,25100.0
2011-02-09 12:40:00,26.89,26.91,26.89,26.9,67400.0,22.0616,22.078,22.0616,22.0698,67400.0
2011-02-09 12:50:00,26.9,26.91,26.88,26.88,31000.0,22.0698,22.078,22.0534,22.0534,31000.0
2011-02-09 13:00:00,26.89,26.93,26.88,26.93,69800.0,22.0616,22.0944,22.0534,22.0944,69800.0
2011-02-09 13:10:00,26.91,26.92,26.91,26.92,27000.0,22.078,22.0862,22.078,22.0862,27000.0
2011-02-09 13:20:00,26.91,26.94,26.91,26.93,35700.0,22.078,22.1026,22.078,22.0944,35700.0
2011-02-09 13:30:00,26.93,26.93,26.91,26.92,37300.0,22.0944,22.0944,22.078,22.0862,37300.0
2011-02-09 13:40:00,26.91,26.92,26.89,26.9,72500.0,22.078,22.0862,22.0616,22.0698,72500.0
2011-02-09 13:50:00,26.9,26.92,26.89,26.9,117300.0,22.0698,22.0862,22.0616,22.0698,117300.0
2011-02-09 14:00:00,26.9,26.9,26.85,26.85,181900.0,22.0698,22.0698,22.0288,22.0288,181900.0
2011-02-09 14:10:00,26.85,26.88,26.85,26.85,100100.0,22.0288,22.0534,22.0288,22.0288,100100.0
2011-02-09 14:20:00,26.85,26.87,26.82,26.85,111300.0,22.0288,22.0452,22.0042,22.0288,111300.0
2011-02-09 14:30:00,26.86,26.86,26.81,26.81,85800.0,22.037,22.037,21.996,21.996,85800.0
2011-02-09 14:40:00,26.82,26.85,26.8,26.82,144400.0,22.0042,22.0288,21.9878,22.0042,144400.0
2011-02-09 14:50:00,26.82,26.85,26.8,26.84,123600.0,22.0042,22.0288,21.9878,22.0206,123600.0
2011-02-09 15:00:00,26.83,26.87,26.83,26.84,95700.0,22.0124,22.0452,22.0124,22.0206,95700.0
2011-02-09 15:10:00,26.84,26.89,26.84,26.87,168300.0,22.0206,22.0616,22.0206,22.0452,168300.0
2011-02-09 15:20:00,26.88,26.89,26.87,26.87,128800.0,22.0534,22.0616,22.0452,22.0452,128800.0
2011-02-09 15:30:00,26.88,26.88,26.86,26.86,160600.0,22.0534,22.0534,22.037,22.037,160600.0
2011-02-09 15:40:00,26.86,26.87,26.84,26.85,533200.0,22.037,22.0452,22.0206,22.0288,533200.0
2011-02-09 15:50:00,26.86,26.9,26.85,26.89,670800.0,22.037,22.0698,22.0288,22.0616,670800.0
2011-02-10 09:30:00,26.67,26.67,26.59,26.65,400100.0,21.8811,21.8811,21.8155,21.8647,400100.0
2011-02-10 09:40:00,26.65,26.66,26.57,26.59,489600.0,21.8647,21.8729,21.7991,21.8155,489600.0
2011-02-10 09:50:00,26.58,26.63,26.58,26.61,383500.0,21.8073,21.8483,21.8073,21.8319,383500.0
2011-02-10 10:00:00,26.6,26.68,26.57,26.67,582600.0,21.8237,21.8893,21.7991,21.8811,582600.0
2011-02-10 10:10:00,26.67,26.76,26.67,26.74,206900.0,21.8811,21.9549,21.8811,21.9385,206900.0
2011-02-10 10:20:00,26.73,26.75,26.7,26.74,145100.0,21.9303,21.9467,21.9057,21.9385,145100.0
2011-02-10 10:30:00,26.75,26.76,26.72,26.74,120300.0,21.9467,21.9549,21.9221,21.9385,120300.0
2011-02-10 10:40:00,26.74,26.77,26.73,26.77,155000.0,21.9385,21.9631,21.9303,21.9631,155000.0
2011-02-10 10:50:00,26.77,26.77,26.73,26.74,67200.0,21.9631,21.9631,21.9303,21.9385,67200.0
2011-02-10 11:00:00,26.73,26.78,26.72,26.75,68300.0,21.9303,21.9713,21.9221,21.9467,68300.0
2011-02-10 11:10:00,26.75,26.8,26.74,26.77,86800.0,21.9467,21.9878,21.9385,21.9631,86800.0
2011-02-10 11:20:00,26.77,26.8,26.77,26.79,159700.0,21.9631,21.9878,21.9631,21.9796,159700.0
2011-02-10 11:30:00,26.8,26.83,26.79,26.82,125200.0,21.9878,22.0124,21.9796,22.0042,125200.0
2011-02-10 11:40:00,26.82,26.83,26.8,26.81,37600.0,22.0042,22.0124,21.9878,21.996,37600.0
2011-02-10 11:50:00,26.82,26.82,26.8,26.8,29700.0,22.0042,22.0042,21.9878,21.9878,29700.0
2011-02-10 12:00:00,26.8,26.81,26.78,26.81,29300.0,21.9878,21.996,21.9713,21.996,29300.0
2011-02-10 12:10:00,26.8,26.81,26.79,26.79,27700.0,21.9878,21.996,21.9796,21.9796,27700.0
2011-02-10 12:20:00,26.79,26.81,26.79,26.8,96300.0,21.9796,21.996,21.9796,21.9878,96300.0
2011-02-10 12:30:00,26.81,26.81,26.77,26.77,54400.0,21.996,21.996,21.9631,21.9631,54400.0
2011-02-10 12:40:00,26.76,26.79,26.76,26.77,187900.0,21.9549,21.9796,21.9549,21.9631,187900.0
2011-02-10 12:50:00,26.77,26.8,26.77,26.78,46600.0,21.9631,21.9878,21.9631,21.9713,46600.0
2011-02-10 13:00:00,26.78,26.79,26.76,26.77,57100.0,21.9713,21.9796,21.9549,21.9631,57100.0
2011-02-10 13:10:00,26.78,26.78,26.76,26.77,754800.0,21.9713,21.9713,21.9549,21.9631,754800.0
2011-02-10 13:20:00,26.77,26.79,26.75,26.75,81700.0,21.9631,21.9796,21.9467,21.9467,81700.0
2011-02-10 13:30:00,26.75,26.75,26.72,26.73,138000.0,21.9467,21.9467,21.9221,21.9303,138000.0
2011-02-10 13:40:00,26.73,26.75,26.68,26.73,274300.0,21.9303,21.9467,21.8893,21.9303,274300.0
2011-02-10 13:50:00,26.72,26.76,26.72,26.74,146200.0,21.9221,21.9549,21.9221,21.9385,146200.0
2011-02-10 14:00:00,26.73,26.76,26.72,26.75,79600.0,21.9303,21.9549,21.9221,21.9467,79600.0
2011-02-10 14:10:00,26.76,26.77,26.75,26.75,40600.0,21.9549,21.9631,21.9467,21.9467,40600.0
2011-02-10 14:20:00,26.76,26.79,26.75,26.78,46600.0,21.9549,21.9796,21.9467,21.9713,46600.0
2011-02-10 14:30:00,26.78,26.81,26.77,26.8,79300.0,21.9713,21.996,21.9631,21.9878,79300.0
2011-02-10 14:40:00,26.8,26.81,26.79,26.8,24300.0,21.9878,21.996,21.9796,21.9878,24300.0
2011-02-10 14:50:00,26.8,26.8,26.74,26.74,41700.0,21.9878,21.9878,21.9385,21.9385,41700.0
2011-02-10 15:00:00,26.74,26.76,26.72,26.73,104000.0,21.9385,21.9549,21.9221,21.9303,104000.0
2011-02-10 15:10:00,26.73,26.75,26.71,26.72,69000.0,21.9303,21.9467,21.9139,21.9221,69000.0
2011-02-10 15:20:00,26.72,26.77,26.71,26.77,33600.0,21.9221,21.9631,21.9139,21.9631,33600.0
2011-02-10 15:30:00,26.77,26.79,26.74,26.78,197000.0,21.9631,21.9796,21.9385,21.9713,197000.0
2011-02-10 15:40:00,26.78,26.81,26.75,26.8,328200.0,21.9713,21.996,21.9467,21.9878,328200.0
2011-02-10 15:50:00,26.81,26.81,26.71,26.79,1634500.0,21.996,21.996,21.9139,21.9796,1634500.0
2011-02-11 09:30:00,26.77,26.79,26.74,26.77,291000.0,21.9631,21.9796,21.9385,21.9631,291000.0
2011-02-11 09:40:00,26.77,26.79,26.7,26.73,129100.0,21.9631,21.9796,21.9057,21.9303,129100.0
2011-02-11 09:50:00,26.74,26.78,26.74,26.77,55100.0,21.9385,21.9713,21.9385,21.9631,55100.0
2011-02-11 10:00:00,26.78,26.79,26.75,26.78,62300.0,21.9713,21.9796,21.9467,21.9713,62300.0
2011-02-11 10:10:00,26.78,26.78,26.74,26.74,256100.0,21.9713,21.9713,21.9385,21.9385,256100.0
2011-02-11 10:20:00,26.74,26.77,26.71,26.76,128600.0,21.9385,21.9631,21.9139,21.9549,128600.0
2011-02-11 10:30:00,26.76,26.78,26.75,26.77,103100.0,21.9549,21.9713,21.9467,21.9631,103100.0
2011-02-11 10:40:00,26.77,26.8,26.76,26.8,574700.0,21.9631,21.9878,21.9549,21.9878,574700.0
2011-02-11 10:50:00,26.8,26.86,26.79,26.86,394200.0,21.9878,22.037,21.9796,22.037,394200.0
2011-02-11 11:00:00,26.86,26.91,26.84,26.87,383200.0,22.037,22.078,22.0206,22.0452,383200.0
2011-02-11 11:10:00,26.87,26.87,26.82,26.85,286400.0,22.0452,22.0452,22.0042,22.0288,286400.0
2011-02-11 11:20:00,26.84,26.88,26.83,26.86,134600.0,22.0206,22.0534,22.0124,22.037,134600.0
2011-02-11 11:30:00,26.85,26.86,26.82,26.83,101500.0,22.0288,22.037,22.0042,22.0124,101500.0
2011-02-11 11:40:00,26.84,26.86,26.83,26.86,263900.0,22.0206,22.037,22.0124,22.037,263900.0
2011-02-11 11:50:00,26.85,26.88,26.84,26.85,496700.0,22.0288,22.0534,22.0206,22.0288,496700.0
2011-02-11 12:00:00,26.85,26.87,26.85,26.87,145700.0,22.0288,22.0452,22.0288,22.0452,145700.0
2011-02-11 12:10:00,26.86,26.87,26.8,26.81,116000.0,22.037,22.0452,21.9878,21.996,116000.0
2011-02-11 12:20:00,26.81,26.83,26.8,26.82,116600.0,21.996,22.0124,21.9878,22.0042,116600.0
2011-02-11 12:30:00,26.82,26.84,26.81,26.83,60600.0,22.0042,22.0206,21.996,22.0124,60600.0
2011-02-11 12:40:00,26.84,26.86,26.83,26.85,3856400.0,22.0206,22.037,22.0124,22.0288,3856400.0
2011-02-11 12:50:00,26.85,26.85,26.83,26.85,53800.0,22.0288,22.0288,22.0124,22.0288,53800.0
2011-02-11 13:00:00,26.84,26.87,26.84,26.87,101100.0,22.0206,22.0452,22.0206,22.0452,101100.0
2011-02-11 13:10:00,26.87,26.89,26.86,26.87,105700.0,22.0452,22.0616,22.037,22.0452,105700.0
2011-02-11 13:20:00,26.86,26.87,26.84,26.85,31300.0,22.037,22.0452,22.0206,22.0288,31300.0
2011-02-11 13:30:00,26.86,26.88,26.85,26.88,43700.0,22.037,22.0534,22.0288,22.0534,43700.0
2011-02-11 13:40:00,26.87,26.88,26.86,26.86,67900.0,22.0452,22.0534,22.037,22.037,67900.0
2011-02-11 13:50:00,26.87,26.89,26.86,26.88,71300.0,22.0452,22.0616,22.037,22.0534,71300.0
2011-02-11 14:00:00,26.89,26.9,26.88,26.89,62300.0,22.0616,22.0698,22.0534,22.0616,62300.0
2011-02-11 14:10:00,26.89,26.9,26.89,26.9,12300.0,22.0616,22.0698,22.0616,22.0698,12300.0
2011-02-11 14:20:00,26.89,26.91,26.89,26.9,88000.0,22.0616,22.078,22.0616,22.0698,88000.0
2011-02-11 14:30:00,26.9,26.92,26.89,26.92,96800.0,22.0698,22.0862,22.0616,22.0862,96800.0
2011-02-11 14:40:00,26.92,26.94,26.91,26.92,1112400.0,22.0862,22.1026,22.078,22.0862,1112400.0
2011-02-11 14:50:00,26.93,26.93,26.91,26.91,107500.0,22.0944,22.0944,22.078,22.078,107500.0
2011-02-11 15:00:00,26.92,26.92,26.9,26.92,66500.0,22.0862,22.0862,22.0698,22.0862,66500.0
2011-02-11 15:10:00,26.92,26.93,26.91,26.93,63500.0,22.0862,22.0944,22.078,22.0944,63500.0
2011-02-11 15:20:00,26.92,26.93,26.9,26.9,117300.0,22.0862,22.0944,22.0698,22.0698,117300.0
2011-02-11 15:30:00,26.9,26.91,26.89,26.9,453600.0,22.0698,22.078,22.0616,22.0698,453600.0
2011-02-11 15:40:00,26.89,26.91,26.87,26.89,532900.0,22.0616,22.078,22.0452,22.0616,532900.0
2011-02-11 15:50:00,26.89,26.91,26.87,26.91,1293200.0,22.0616,22.078,22.0452,22.078,1293200.0
2011-02-14 09:30:00,26.88,26.91,26.87,26.9,276200.0,22.0534,22.078,22.0452,22.0698,276200.0
2011-02-14 09:40:00,26.9,26.93,26.89,26.92,316000.0,22.0698,22.0944,22.0616,22.0862,316000.0
2011-02-14 09:50:00,26.92,26.92,26.9,26.91,419700.0,22.0862,22.0862,22.0698,22.078,419700.0
2011-02-14 10:00:00,26.91,26.95,26.91,26.93,268100.0,22.078,22.1108,22.078,22.0944,268100.0
2011-02-14 10:10:00,26.93,26.96,26.91,26.95,193700.0,22.0944,22.119,22.078,22.1108,193700.0
2011-02-14 10:20:00,26.95,26.96,26.94,26.95,191300.0,22.1108,22.119,22.1026,22.1108,191300.0
2011-02-14 10:30:00,26.95,26.96,26.94,26.95,477800.0,22.1108,22.119,22.1026,22.1108,477800.0
2011-02-14 10:40:00,26.94,26.95,26.89,26.9,265900.0,22.1026,22.1108,22.0616,22.0698,265900.0
2011-02-14 10:50:00,26.9,26.91,26.88,26.91,345000.0,22.0698,22.078,22.0534,22.078,345000.0
2011-02-14 11:00:00,26.91,26.92,26.89,26.92,107700.0,22.078,22.0862,22.0616,22.0862,107700.0
2011-02-14 11:10:00,26.91,26.93,26.9,26.93,86300.0,22.078,22.0944,22.0698,22.0944,86300.0
2011-02-14 11:20:00,26.93,26.94,26.91,26.92,45800.0,22.0944,22.1026,22.078,22.0862,45800.0
2011-02-14 11:30:00,26.92,26.94,26.91,26.92,36000.0,22.0862,22.1026,22.078,22.0862,36000.0
2011-02-14 11:40:00,26.93,26.95,26.92,26.93,59500.0,22.0944,22.1108,22.0862,22.0944,59500.0
2011-02-14 11:50:00,26.94,26.94,26.92,26.94,19100.0,22.1026,22.1026,22.0862,22.1026,19100.0
2011-02-14 12:00:00,26.94,26.95,26.93,26.94,56400.0,22.1026,22.1108,22.0944,22.1026,56400.0
2011-02-14 12:10:00,26.93,26.96,26.93,26.96,52800.0,22.0944,22.119,22.0944,22.119,52800.0
2011-02-14 12:20:00,26.96,26.99,26.96,26.97,122100.0,22.119,22.1436,22.119,22.1272,122100.0
2011-02-14 12:30:00,26.97,26.97,26.95,26.96,31400.0,22.1272,22.1272,22.1108,22.119,31400.0
2011-02-14 12:40:00,26.96,26.98,26.95,26.95,72300.0,22.119,22.1354,22.1108,22.1108,72300.0
2011-02-14 12:50:00,26.95,26.96,26.95,26.95,37200.0,22.1108,22.119,22.1108,22.1108,37200.0
2011-02-14 13:00:00,26.94,26.95,26.92,26.94,56300.0,22.1026,22.1108,22.0862,22.1026,56300.0
2011-02-14 13:10:00,26.94,26.95,26.94,26.95,49100.0,22.1026,22.1108,22.1026,22.1108,49100.0
2011-02-14 13:20:00,26.95,26.95,26.93,26.94,21200.0,22.1108,22.1108,22.0944,22.1026,21200.0
2011-02-14 13:30:00,26.94,26.95,26.93,26.95,24600.0,22.1026,22.1108,22.0944,22.1108,24600.0
2011-02-14 13:40:00,26.94,26.95,26.92,26.94,77400.0,22.1026,22.1108,22.0862,22.1026,77400.0
2011-02-14 13:50:00,26.94,26.94,26.91,26.92,72800.0,22.1026,22.1026,22.078,22.0862,72800.0
2011-02-14 14:00:00,26.92,26.92,26.9,26.92,39000.0,22.0862,22.0862,22.0698,22.0862,39000.0
2011-02-14 14:10:00,26.92,26.93,26.9,26.92,73700.0,22.0862,22.0944,22.0698,22.0862,73700.0
2011-02-14 14:20:00,26.92,26.92,26.9,26.91,126400.0,22.0862,22.0862,22.0698,22.078,126400.0
2011-02-14 14:30:00,26.9,26.92,26.9,26.91,100800.0,22.0698,22.0862,22.0698,22.078,100800.0
2011-02-14 14:40:00,26.9,26.93,26.9,26.93,32800.0,22.0698,22.0944,22.0698,22.0944,32800.0
2011-02-14 14:50:00,26.93,26.93,26.92,26.93,44600.0,22.0944,22.0944,22.0862,22.0944,44600.0
2011-02-14 15:00:00,26.93,26.93,26.9,26.91,250100.0,22.0944,22.0944,22.0698,22.078,250100.0
2011-02-14 15:10:00,26.91,26.92,26.89,26.92,121600.0,22.078,22.0862,22.0616,22.0862,121600.0
2011-02-14 15:20:00,26.91,26.93,26.9,26.91,57900.0,22.078,22.0944,22.0698,22.078,57900.0
2011-02-14 15:30:00,26.91,26.92,26.9,26.91,170300.0,22.078,22.0862,22.0698,22.078,170300.0
2011-02-14 15:40:00,26.92,26.94,26.9,26.93,318100.0,22.0862,22.1026,22.0698,22.0944,318100.0
2011-02-14 15:50:00,26.94,26.94,26.91,26.92,519300.0,22.1026,22.1026,22.078,22.0862,519300.0
2011-02-15 09:30:00,26.89,26.89,26.79,26.79,262800.0,22.0616,22.0616,21.9796,21.9796,262800.0
2011-02-15 09:40:00,26.8,26.88,26.79,26.87,55600.0,21.9878,22.0534,21.9796,22.0452,55600.0
2011-02-15 09:50:00,26.87,26.89,26.85,26.87,104400.0,22.0452,22.0616,22.0288,22.0452,104400.0
2011-02-15 10:00:00,26.87,26.88,26.81,26.81,121300.0,22.0452,22.0534,21.996,21.996,121300.0
2011-02-15 10:10:00,26.8,26.81,26.74,26.76,80600.0,21.9878,21.996,21.9385,21.9549,80600.0
2011-02-15 10:20:00,26.76,26.79,26.74,26.75,128200.0,21.9549,21.9796,21.9385,21.9467,128200.0
2011-02-15 10:30:00,26.76,26.8,26.75,26.8,113500.0,21.9549,21.9878,21.9467,21.9878,113500.0
2011-02-15 10:40:00,26.81,26.81,26.78,26.78,138100.0,21.996,21.996,21.9713,21.9713,138100.0
2011-02-15 10:50:00,26.78,26.81,26.76,26.78,165900.0,21.9713,21.996,21.9549,21.9713,165900.0
2011-02-15 11:00:00,26.79,26.82,26.78,26.82,58300.0,21.9796,22.0042,21.9713,22.0042,58300.0
2011-02-15 11:10:00,26.81,26.83,26.81,26.82,65300.0,21.996,22.0124,21.996,22.0042,65300.0
2011-02-15 11:20:00,26.82,26.83,26.81,26.83,54700.0,22.0042,22.0124,21.996,22.0124,54700.0
2011-02-15 11:30:00,26.83,26.84,26.81,26.81,51300.0,22.0124,22.0206,21.996,21.996,51300.0
2011-02-15 11:40:00,26.82,26.82,26.77,26.78,74100.0,22.0042,22.0042,21.9631,21.9713,74100.0
2011-02-15 11:50:00,26.79,26.8,26.78,26.78,92700.0,21.9796,21.9878,21.9713,21.9713,92700.0
2011-02-15 12:00:00,26.78,26.8,26.77,26.8,81700.0,21.9713,21.9878,21.9631,21.9878,81700.0
2011-02-15 12:10:00,26.8,26.81,26.79,26.81,12700.0,21.9878,21.996,21.9796,21.996,12700.0
2011-02-15 12:20:00,26.81,26.84,26.8,26.83,14800.0,21.996,22.0206,21.9878,22.0124,14800.0
2011-02-15 12:30:00,26.84,26.85,26.83,26.84,36600.0,22.0206,22.0288,22.0124,22.0206,36600.0
2011-02-15 12:40:00,26.84,26.86,26.84,26.85,27500.0,22.0206,22.037,22.0206,22.0288,27500.0
2011-02-15 12:50:00,26.85,26.85,26.84,26.84,18900.0,22.0288,22.0288,22.0206,22.0206,18900.0
2011-02-15 13:00:00,26.84,26.84,26.83,26.84,34900.0,22.0206,22.0206,22.0124,22.0206,34900.0
2011-02-15 13:10:00,26.83,26.85,26.82,26.82,92700.0,22.0124,22.0288,22.0042,22.0042,92700.0
2011-02-15 13:20:00,26.83,26.83,26.82,26.83,13900.0,22.0124,22.0124,22.0042,22.0124,13900.0
2011-02-15 13:30:00,26.84,26.84,26.82,26.84,20200.0,22.0206,22.0206,22.0042,22.0206,20200.0
2011-02-15 13:40:00,26.85,26.86,26.84,26.86,11400.0,22.0288,22.037,22.0206,22.037,11400.0
2011-02-15 13:50:00,26.85,26.86,26.82,26.83,149200.0,22.0288,22.037,22.0042,22.0124,149200.0
2011-02-15 14:00:00,26.83,26.83,26.8,26.81,128300.0,22.0124,22.0124,21.9878,21.996,128300.0
2011-02-15 14:10:00,26.81,26.81,26.79,26.81,18700.0,21.996,21.996,21.9796,21.996,18700.0
2011-02-15 14:20:00,26.8,26.81,26.77,26.77,69000.0,21.9878,21.996,21.9631,21.9631,69000.0
2011-02-15 14:30:00,26.77,26.79,26.77,26.79,217300.0,21.9631,21.9796,21.9631,21.9796,217300.0
2011-02-15 14:40:00,26.78,26.81,26.78,26.8,94400.0,21.9713,21.996,21.9713,21.9878,94400.0
2011-02-15 14:50:00,26.8,26.82,26.8,26.8,37500.0,21.9878,22.0042,21.9878,21.9878,37500.0
2011-02-15 15:00:00,26.81,26.83,26.8,26.82,30800.0,21.996,22.0124,21.9878,22.0042,30800.0
2011-02-15 15:10:00,26.82,26.84,26.82,26.83,102400.0,22.0042,22.0206,22.0042,22.0124,102400.0
2011-02-15 15:20:00,26.83,26.83,26.8,26.81,174900.0,22.0124,22.0124,21.9878,21.996,174900.0
2011-02-15 15:30:00,26.81,26.83,26.78,26.81,340900.0,21.996,22.0124,21.9713,21.996,340900.0
2011-02-15 15:40:00,26.81,26.82,26.79,26.81,128900.0,21.996,22.0042,21.9796,21.996,128900.0
2011-02-15 15:50:00,26.81,26.82,26.79,26.82,1847100.0,21.996,22.0042,21.9796,22.0042,1847100.0
2011-02-16 09:30:00,26.92,26.95,26.88,26.91,617700.0,22.0862,22.1108,22.0534,22.078,617700.0
2011-02-16 09:40:00,26.9,26.93,26.88,26.89,103900.0,22.0698,22.0944,22.0534,22.0616,103900.0
2011-02-16 09:50:00,26.89,26.91,26.86,26.9,256100.0,22.0616,22.078,22.037,22.0698,256100.0
2011-02-16 10:00:00,26.91,26.92,26.88,26.91,293300.0,22.078,22.0862,22.0534,22.078,293300.0
2011-02-16 10:10:00,26.9,26.96,26.9,26.96,247700.0,22.0698,22.119,22.0698,22.119,247700.0
2011-02-16 10:20:00,26.96,26.97,26.94,26.95,61600.0,22.119,22.1272,22.1026,22.1108,61600.0
2011-02-16 10:30:00,26.95,27.0,26.94,27.0,177600.0,22.1108,22.1518,22.1026,22.1518,177600.0
2011-02-16 10:40:00,26.99,27.0,26.97,26.99,112900.0,22.1436,22.1518,22.1272,22.1436,112900.0
2011-02-16 10:50:00,26.99,27.02,26.99,27.01,227600.0,22.1436,22.1683,22.1436,22.16,227600.0
2011-02-16 11:00:00,27.02,27.02,26.98,26.99,106800.0,22.1683,22.1683,22.1354,22.1436,106800.0
2011-02-16 11:10:00,26.99,27.01,26.98,27.01,41900.0,22.1436,22.16,22.1354,22.16,41900.0
2011-02-16 11:20:00,27.0,27.01,26.95,26.96,230600.0,22.1518,22.16,22.1108,22.119,230600.0
2011-02-16 11:30:00,26.97,26.97,26.93,26.95,128200.0,22.1272,22.1272,22.0944,22.1108,128200.0
2011-02-16 11:40:00,26.94,26.98,26.94,26.98,38900.0,22.1026,22.1354,22.1026,22.1354,38900.0
2011-02-16 11:50:00,26.97,26.98,26.94,26.96,124900.0,22.1272,22.1354,22.1026,22.119,124900.0
2011-02-16 12:00:00,26.96,26.96,26.84,26.84,377300.0,22.119,22.119,22.0206,22.0206,377300.0
2011-02-16 12:10:00,26.84,26.89,26.84,26.86,224100.0,22.0206,22.0616,22.0206,22.037,224100.0
2011-02-16 12:20:00,26.86,26.9,26.85,26.89,66600.0,22.037,22.0698,22.0288,22.0616,66600.0
2011-02-16 12:30:00,26.89,26.91,26.89,26.9,22100.0,22.0616,22.078,22.0616,22.0698,22100.0
2011-02-16 12:40:00,26.9,26.93,26.89,26.93,23000.0,22.0698,22.0944,22.0616,22.0944,23000.0
2011-02-16 12:50:00,26.93,26.94,26.9,26.94,39400.0,22.0944,22.1026,22.0698,22.1026,39400.0
2011-02-16 13:00:00,26.94,26.94,26.9,26.92,49100.0,22.1026,22.1026,22.0698,22.0862,49100.0
2011-02-16 13:10:00,26.92,26.94,26.91,26.93,69500.0,22.0862,22.1026,22.078,22.0944,69500.0
2011-02-16 13:20:00,26.93,26.93,26.91,26.92,36600.0,22.0944,22.0944,22.078,22.0862,36600.0
2011-02-16 13:30:00,26.92,26.94,26.91,26.94,10900.0,22.0862,22.1026,22.078,22.1026,10900.0
2011-02-16 13:40:00,26.94,26.97,26.93,26.96,33400.0,22.1026,22.1272,22.0944,22.119,33400.0
2011-02-16 13:50:00,26.96,26.98,26.96,26.98,22800.0,22.119,22.1354,22.119,22.1354,22800.0
2011-02-16 14:00:00,26.98,26.98,26.95,26.95,87800.0,22.1354,22.1354,22.1108,22.1108,87800.0
2011-02-16 14:10:00,26.95,26.97,26.92,26.92,103400.0,22.1108,22.1272,22.0862,22.0862,103400.0
2011-02-16 14:20:00,26.92,26.93,26.91,26.93,53700.0,22.0862,22.0944,22.078,22.0944,53700.0
2011-02-16 14:30:00,26.93,26.99,26.92,26.99,171000.0,22.0944,22.1436,22.0862,22.1436,171000.0
2011-02-16 14:40:00,26.98,27.0,26.97,26.98,167500.0,22.1354,22.1518,22.1272,22.1354,167500.0
2011-02-16 14:50:00,26.98,27.0,26.97,26.98,36600.0,22.1354,22.1518,22.1272,22.1354,36600.0
2011-02-16 15:00:00,26.97,27.01,26.97,27.01,59800.0,22.1272,22.16,22.1272,22.16,59800.0
2011-02-16 15:10:00,27.01,27.01,26.98,26.99,45200.0,22.16,22.16,22.1354,22.1436,45200.0
2011-02-16 15:20:00,26.99,26.99,26.97,26.98,92100.0,22.1436,22.1436,22.1272,22.1354,92100.0
2011-02-16 15:30:00,26.98,27.01,26.98,27.0,258100.0,22.1354,22.16,22.1354,22.1518,258100.0
2011-02-16 15:40:00,27.0,27.02,26.99,27.0,392500.0,22.1518,22.1683,22.1436,22.1518,392500.0
2011-02-16 15:50:00,27.01,27.01,26.96,26.99,838400.0,22.16,22.16,22.119,22.1436,838400.0
2011-02-17 09:30:00,26.86,26.91,26.84,26.91,456100.0,22.037,22.078,22.0206,22.078,456100.0
2011-02-17 09:40:00,26.91,26.93,26.88,26.93,89000.0,22.078,22.0944,22.0534,22.0944,89000.0
2011-02-17 09:50:00,26.92,26.95,26.92,26.94,173100.0,22.0862,22.1108,22.0862,22.1026,173100.0
2011-02-17 10:00:00,26.94,26.98,26.92,26.93,474600.0,22.1026,22.1354,22.0862,22.0944,474600.0
2011-02-17 10:10:00,26.93,26.94,26.91,26.92,106600.0,22.0944,22.1026,22.078,22.0862,106600.0
2011-02-17 10:20:00,26.93,26.97,26.93,26.95,173400.0,22.0944,22.1272,22.0944,22.1108,173400.0
2011-02-17 10:30:00,26.95,26.97,26.93,26.95,116100.0,22.1108,22.1272,22.0944,22.1108,116100.0
2011-02-17 10:40:00,26.95,26.99,26.94,26.98,105400.0,22.1108,22.1436,22.1026,22.1354,105400.0
2011-02-17 10:50:00,26.98,26.98,26.93,26.94,134900.0,22.1354,22.1354,22.0944,22.1026,134900.0
2011-02-17 11:00:00,26.94,26.97,26.94,26.95,71400.0,22.1026,22.1272,22.1026,22.1108,71400.0
2011-02-17 11:10:00,26.96,27.0,26.94,27.0,99100.0,22.119,22.1518,22.1026,22.1518,99100.0
2011-02-17 11:20:00,27.0,27.02,26.99,27.02,63300.0,22.1518,22.1683,22.1436,22.1683,63300.0
2011-02-17 11:30:00,27.02,27.03,27.01,27.02,34700.0,22.1683,22.1765,22.16,22.1683,34700.0
2011-02-17 11:40:00,27.02,27.03,27.01,27.02,143100.0,22.1683,22.1765,22.16,22.1683,143100.0
2011-02-17 11:50:00,27.03,27.05,27.03,27.04,49500.0,22.1765,22.1929,22.1765,22.1847,49500.0
2011-02-17 12:00:00,27.04,27.04,27.03,27.04,26700.0,22.1847,22.1847,22.1765,22.1847,26700.0
2011-02-17 12:10:00,27.04,27.04,27.02,27.03,79200.0,22.1847,22.1847,22.1683,22.1765,79200.0
2011-02-17 12:20:00,27.03,27.04,27.03,27.04,56500.0,22.1765,22.1847,22.1765,22.1847,56500.0
2011-02-17 12:30:00,27.04,27.06,27.04,27.05,48700.0,22.1847,22.2011,22.1847,22.1929,48700.0
2011-02-17 12:40:00,27.04,27.06,27.04,27.05,60200.0,22.1847,22.2011,22.1847,22.1929,60200.0
2011-02-17 12:50:00,27.05,27.06,27.01,27.01,39900.0,22.1929,22.2011,22.16,22.16,39900.0
2011-02-17 13:00:00,27.02,27.06,27.02,27.06,92600.0,22.1683,22.2011,22.1683,22.2011,92600.0
2011-02-17 13:10:00,27.06,27.07,27.05,27.06,271200.0,22.2011,22.2093,22.1929,22.2011,271200.0
2011-02-17 13:20:00,27.05,27.07,27.05,27.07,44500.0,22.1929,22.2093,22.1929,22.2093,44500.0
2011-02-17 13:30:00,27.07,27.07,27.04,27.05,28000.0,22.2093,22.2093,22.1847,22.1929,28000.0
2011-02-17 13:40:00,27.04,27.05,27.03,27.04,81000.0,22.1847,22.1929,22.1765,22.1847,81000.0
2011-02-17 13:50:00,27.03,27.04,27.03,27.03,22100.0,22.1765,22.1847,22.1765,22.1765,22100.0
2011-02-17 14:00:00,27.04,27.05,27.03,27.04,101600.0,22.1847,22.1929,22.1765,22.1847,101600.0
2011-02-17 14:10:00,27.04,27.07,27.04,27.06,215300.0,22.1847,22.2093,22.1847,22.2011,215300.0
2011-02-17 14:20:00,27.06,27.06,27.03,27.03,124300.0,22.2011,22.2011,22.1765,22.1765,124300.0
2011-02-17 14:30:00,27.03,27.05,27.02,27.05,48600.0,22.1765,22.1929,22.1683,22.1929,48600.0
2011-02-17 14:40:00,27.04,27.05,27.02,27.04,62500.0,22.1847,22.1929,22.1683,22.1847,62500.0
2011-02-17 14:50:00,27.04,27.05,27.03,27.04,76600.0,22.1847,22.1929,22.1765,22.1847,76600.0
2011-02-17 15:00:00,27.05,27.05,27.04,27.05,17400.0,22.1929,22.1929,22.1847,22.1929,17400.0
2011-02-17 15:10:00,27.05,27.07,27.04,27.06,131100.0,22.1929,22.2093,22.1847,22.2011,131100.0
2011-02-17 15:20:00,27.06,27.07,27.05,27.06,170700.0,22.2011,22.2093,22.1929,22.2011,170700.0
2011-02-17 15:30:00,27.05,27.06,27.03,27.04,229500.0,22.1929,22.2011,22.1765,22.1847,229500.0
2011-02-17 15:40:00,27.04,27.06,27.03,27.03,257800.0,22.1847,22.2011,22.1765,22.1765,257800.0
2011-02-17 15:50:00,27.03,27.03,27.02,27.02,860400.0,22.1765,22.1765,22.1683,22.1683,860400.0
2011-02-18 09:30:00,27.06,27.07,27.01,27.04,198500.0,22.2011,22.2093,22.16,22.1847,198500.0
2011-02-18 09:40:00,27.04,27.06,27.02,27.06,76000.0,22.1847,22.2011,22.1683,22.2011,76000.0
2011-02-18 09:50:00,27.06,27.07,27.03,27.06,78400.0,22.2011,22.2093,22.1765,22.2011,78400.0
2011-02-18 10:00:00,27.06,27.07,27.02,27.02,102800.0,22.2011,22.2093,22.1683,22.1683,102800.0
2011-02-18 10:10:00,27.03,27.03,27.0,27.02,42200.0,22.1765,22.1765,22.1518,22.1683,42200.0
2011-02-18 10:20:00,27.01,27.04,27.01,27.03,178400.0,22.16,22.1847,22.16,22.1765,178400.0
2011-02-18 10:30:00,27.02,27.04,27.02,27.03,57800.0,22.1683,22.1847,22.1683,22.1765,57800.0
2011-02-18 10:40:00,27.03,27.05,27.03,27.04,49200.0,22.1765,22.1929,22.1765,22.1847,49200.0
2011-02-18 10:50:00,27.05,27.05,27.02,27.02,306300.0,22.1929,22.1929,22.1683,22.1683,306300.0
2011-02-18 11:00:00,27.02,27.04,27.01,27.04,125200.0,22.1683,22.1847,22.16,22.1847,125200.0
2011-02-18 11:10:00,27.04,27.04,27.02,27.03,169200.0,22.1847,22.1847,22.1683,22.1765,169200.0
2011-02-18 11:20:00,27.04,27.06,27.04,27.06,121100.0,22.1847,22.2011,22.1847,22.2011,121100.0
2011-02-18 11:30:00,27.06,27.09,27.06,27.08,513400.0,22.2011,22.2257,22.2011,22.2175,513400.0
2011-02-18 11:40:00,27.07,27.08,27.05,27.06,289300.0,22.2093,22.2175,22.1929,22.2011,289300.0
2011-02-18 11:50:00,27.06,27.07,27.05,27.07,185700.0,22.2011,22.2093,22.1929,22.2093,185700.0
2011-02-18 12:00:00,27.07,27.09,27.06,27.08,149800.0,22.2093,22.2257,22.2011,22.2175,149800.0
2011-02-18 12:10:00,27.07,27.08,27.07,27.08,15900.0,22.2093,22.2175,22.2093,22.2175,15900.0
2011-02-18 12:20:00,27.07,27.09,27.07,27.09,58400.0,22.2093,22.2257,22.2093,22.2257,58400.0
2011-02-18 12:30:00,27.09,27.09,27.06,27.06,46000.0,22.2257,22.2257,22.2011,22.2011,46000.0
2011-02-18 12:40:00,27.06,27.07,27.05,27.07,57100.0,22.2011,22.2093,22.1929,22.2093,57100.0
2011-02-18 12:50:00,27.07,27.08,27.06,27.08,49500.0,22.2093,22.2175,22.2011,22.2175,49500.0
2011-02-18 13:00:00,27.08,27.08,27.06,27.08,90100.0,22.2175,22.2175,22.2011,22.2175,90100.0
2011-02-18 13:10:00,27.07,27.09,27.04,27.04,108400.0,22.2093,22.2257,22.1847,22.1847,108400.0
2011-02-18 13:20:00,27.05,27.05,27.04,27.04,32200.0,22.1929,22.1929,22.1847,22.1847,32200.0
2011-02-18 13:30:00,27.03,27.04,26.99,27.01,244600.0,22.1765,22.1847,22.1436,22.16,244600.0
2011-02-18 13:40:00,27.01,27.01,26.98,26.98,91400.0,22.16,22.16,22.1354,22.1354,91400.0
2011-02-18 13:50:00,26.98,27.02,26.98,27.02,78300.0,22.1354,22.1683,22.1354,22.1683,78300.0
2011-02-18 14:00:00,27.02,27.03,27.0,27.02,31500.0,22.1683,22.1765,22.1518,22.1683,31500.0
2011-02-18 14:10:00,27.02,27.02,26.98,26.98,43200.0,22.1683,22.1683,22.1354,22.1354,43200.0
2011-02-18 14:20:00,26.98,27.0,26.94,26.95,184600.0,22.1354,22.1518,22.1026,22.1108,184600.0
2011-02-18 14:30:00,26.95,26.96,26.93,26.95,133000.0,22.1108,22.119,22.0944,22.1108,133000.0
2011-02-18 14:40:00,26.95,26.99,26.95,26.99,76000.0,22.1108,22.1436,22.1108,22.1436,76000.0
2011-02-18 14:50:00,26.99,27.01,26.99,27.0,38100.0,22.1436,22.16,22.1436,22.1518,38100.0
2011-02-18 15:00:00,27.01,27.01,26.98,26.99,49400.0,22.16,22.16,22.1354,22.1436,49400.0
2011-02-18 15:10:00,26.99,26.99,26.95,26.96,71500.0,22.1436,22.1436,22.1108,22.119,71500.0
2011-02-18 15:20:00,26.96,27.0,26.96,26.97,79200.0,22.119,22.1518,22.119,22.1272,79200.0
2011-02-18 15:30:00,26.96,26.98,26.94,26.95,257600.0,22.119,22.1354,22.1026,22.1108,257600.0
2011-02-18 15:40:00,26.96,27.0,26.95,26.98,422700.0,22.119,22.1518,22.1108,22.1354,422700.0
2011-02-18 15:50:00,26.98,27.02,26.97,27.01,1135500.0,22.1354,22.1683,22.1272,22.16,1135500.0
2011-02-22 09:30:00,26.66,26.67,26.5,26.58,660300.0,21.8729,21.8811,21.7416,21.8073,660300.0
2011-02-22 09:40:00,26.58,26.65,26.56,26.64,201700.0,21.8073,21.8647,21.7909,21.8565,201700.0
2011-02-22 09:50:00,26.64,26.71,26.64,26.7,744400.0,21.8565,21.9139,21.8565,21.9057,744400.0
2011-02-22 10:00:00,26.7,26.71,26.64,26.69,858300.0,21.9057,21.9139,21.8565,21.8975,858300.0
2011-02-22 10:10:00,26.69,26.78,26.69,26.76,328500.0,21.8975,21.9713,21.8975,21.9549,328500.0
2011-02-22 10:20:00,26.76,26.77,26.73,26.74,47700.0,21.9549,21.9631,21.9303,21.9385,47700.0
2011-02-22 10:30:00,26.73,26.76,26.7,26.75,67500.0,21.9303,21.9549,21.9057,21.9467,67500.0
2011-02-22 10:40:00,26.75,26.78,26.73,26.76,130700.0,21.9467,21.9713,21.9303,21.9549,130700.0
2011-02-22 10:50:00,26.77,26.79,26.73,26.74,118600.0,21.9631,21.9796,21.9303,21.9385,118600.0
2011-02-22 11:00:00,26.74,26.74,26.68,26.68,711300.0,21.9385,21.9385,21.8893,21.8893,711300.0
2011-02-22 11:10:00,26.69,26.69,26.6,26.62,6872800.0,21.8975,21.8975,21.8237,21.8401,6872800.0
2011-02-22 11:20:00,26.62,26.64,26.6,26.64,516900.0,21.8401,21.8565,21.8237,21.8565,516900.0
2011-02-22 11:30:00,26.64,26.64,26.59,26.62,158900.0,21.8565,21.8565,21.8155,21.8401,158900.0
2011-02-22 11:40:00,26.61,26.63,26.58,26.6,140700.0,21.8319,21.8483,21.8073,21.8237,140700.0
2011-02-22 11:50:00,26.59,26.6,26.56,26.58,267400.0,21.8155,21.8237,21.7909,21.8073,267400.0
2011-02-22 12:00:00,26.57,26.59,26.53,26.56,341000.0,21.7991,21.8155,21.7662,21.7909,341000.0
2011-02-22 12:10:00,26.56,26.58,26.53,26.56,340700.0,21.7909,21.8073,21.7662,21.7909,340700.0
2011-02-22 12:20:00,26.57,26.57,26.53,26.54,45700.0,21.7991,21.7991,21.7662,21.7744,45700.0
2011-02-22 12:30:00,26.55,26.55,26.51,26.51,38300.0,21.7826,21.7826,21.7498,21.7498,38300.0
2011-02-22 12:40:00,26.52,26.52,26.44,26.45,1012400.0,21.758,21.758,21.6924,21.7006,1012400.0
2011-02-22 12:50:00,26.45,26.45,26.41,26.43,128300.0,21.7006,21.7006,21.6678,21.6842,128300.0
2011-02-22 13:00:00,26.42,26.47,26.39,26.45,419100.0,21.676,21.717,21.6514,21.7006,419100.0
2011-02-22 13:10:00,26.44,26.46,26.41,26.44,104400.0,21.6924,21.7088,21.6678,21.6924,104400.0
2011-02-22 13:20:00,26.44,26.44,26.38,26.43,233600.0,21.6924,21.6924,21.6432,21.6842,233600.0
2011-02-22 13:30:00,26.42,26.43,26.4,26.43,87700.0,21.676,21.6842,21.6596,21.6842,87700.0
2011-02-22 13:40:00,26.43,26.43,26.35,26.37,166500.0,21.6842,21.6842,21.6186,21.635,166500.0
2011-02-22 13:50:00,26.38,26.41,26.36,26.41,62800.0,21.6432,21.6678,21.6268,21.6678,62800.0
2011-02-22 14:00:00,26.41,26.42,26.36,26.39,160600.0,21.6678,21.676,21.6268,21.6514,160600.0
2011-02-22 14:10:00,26.39,26.42,26.38,26.39,101000.0,21.6514,21.676,21.6432,21.6514,101000.0
2011-02-22 14:20:00,26.38,26.43,26.37,26.42,50800.0,21.6432,21.6842,21.635,21.676,50800.0
2011-02-22 14:30:00,26.42,26.47,26.41,26.43,216100.0,21.676,21.717,21.6678,21.6842,216100.0
2011-02-22 14:40:00,26.43,26.46,26.4,26.45,202100.0,21.6842,21.7088,21.6596,21.7006,202100.0
2011-02-22 14:50:00,26.45,26.46,26.4,26.41,112800.0,21.7006,21.7088,21.6596,21.6678,112800.0
2011-02-22 15:00:00,26.4,26.42,26.35,26.37,410700.0,21.6596,21.676,21.6186,21.635,410700.0
2011-02-22 15:10:00,26.37,26.39,26.33,26.34,152000.0,21.635,21.6514,21.6022,21.6104,152000.0
2011-02-22 15:20:00,26.33,26.35,26.3,26.32,383200.0,21.6022,21.6186,21.5775,21.5939,383200.0
2011-02-22 15:30:00,26.31,26.34,26.3,26.31,547400.0,21.5857,21.6104,21.5775,21.5857,547400.0
2011-02-22 15:40:00,26.31,26.33,26.29,26.3,904000.0,21.5857,21.6022,21.5693,21.5775,904000.0
2011-02-22 15:50:00,26.29,26.36,26.29,26.35,2803400.0,21.5693,21.6268,21.5693,21.6186,2803400.0
2011-02-23 09:30:00,26.24,26.3,26.2,26.26,467400.0,21.5283,21.5775,21.4955,21.5447,467400.0
2011-02-23 09:40:00,26.26,26.28,26.17,26.19,255800.0,21.5447,21.5611,21.4709,21.4873,255800.0
2011-02-23 09:50:00,26.19,26.21,26.15,26.18,324500.0,21.4873,21.5037,21.4545,21.4791,324500.0
2011-02-23 10:00:00,26.17,26.21,26.12,26.14,296900.0,21.4709,21.5037,21.4299,21.4463,296900.0
2011-02-23 10:10:00,26.14,26.17,26.12,26.16,186100.0,21.4463,21.4709,21.4299,21.4627,186100.0
2011-02-23 10:20:00,26.16,26.2,26.14,26.17,216500.0,21.4627,21.4955,21.4463,21.4709,216500.0
2011-02-23 10:30:00,26.18,26.21,26.13,26.14,191700.0,21.4791,21.5037,21.4381,21.4463,191700.0
2011-02-23 10:40:00,26.13,26.13,26.08,26.11,226300.0,21.4381,21.4381,21.397,21.4217,226300.0
2011-02-23 10:50:00,26.1,26.17,26.1,26.16,151800.0,21.4135,21.4709,21.4135,21.4627,151800.0
2011-02-23 11:00:00,26.17,26.18,26.14,26.18,57200.0,21.4709,21.4791,21.4463,21.4791,57200.0
2011-02-23 11:10:00,26.17,26.18,26.12,26.12,134600.0,21.4709,21.4791,21.4299,21.4299,134600.0
2011-02-23 11:20:00,26.12,26.17,26.11,26.12,81200.0,21.4299,21.4709,21.4217,21.4299,81200.0
2011-02-23 11:30:00,26.12,26.12,26.04,26.06,410200.0,21.4299,21.4299,21.3642,21.3806,410200.0
2011-02-23 11:40:00,26.06,26.07,26.03,26.04,178800.0,21.3806,21.3888,21.356,21.3642,178800.0
2011-02-23 11:50:00,26.04,26.07,26.03,26.03,140300.0,21.3642,21.3888,21.356,21.356,140300.0
2011-02-23 12:00:00,26.03,26.03,25.92,25.95,408500.0,21.356,21.356,21.2658,21.2904,408500.0
2011-02-23 12:10:00,25.95,25.96,25.91,25.91,334300.0,21.2904,21.2986,21.2576,21.2576,334300.0
2011-02-23 12:20:00,25.91,25.98,25.9,25.97,181200.0,21.2576,21.315,21.2494,21.3068,181200.0
2011-02-23 12:30:00,25.97,25.98,25.95,25.97,292400.0,21.3068,21.315,21.2904,21.3068,292400.0
2011-02-23 12:40:00,25.97,25.97,25.92,25.93,91300.0,21.3068,21.3068,21.2658,21.274,91300.0
2011-02-23 12:50:00,25.92,25.98,25.91,25.96,202900.0,21.2658,21.315,21.2576,21.2986,202900.0
2011-02-23 13:00:00,25.96,25.98,25.93,25.94,147500.0,21.2986,21.315,21.274,21.2822,147500.0
2011-02-23 13:10:00,25.94,25.94,25.87,25.88,215700.0,21.2822,21.2822,21.2247,21.233,215700.0
2011-02-23 13:20:00,25.89,25.96,25.88,25.96,293600.0,21.2412,21.2986,21.233,21.2986,293600.0
2011-02-23 13:30:00,25.96,25.98,25.92,25.97,276000.0,21.2986,21.315,21.2658,21.3068,276000.0
2011-02-23 13:40:00,25.96,25.99,25.93,25.98,188600.0,21.2986,21.3232,21.274,21.315,188600.0
2011-02-23 13:50:00,25.99,26.04,25.98,26.0,57400.0,21.3232,21.3642,21.315,21.3314,57400.0
2011-02-23 14:00:00,26.01,26.05,25.99,26.03,165000.0,21.3396,21.3724,21.3232,21.356,165000.0
2011-02-23 14:10:00,26.03,26.05,25.99,26.05,175100.0,21.356,21.3724,21.3232,21.3724,175100.0
2011-02-23 14:20:00,26.06,26.08,26.03,26.03,118900.0,21.3806,21.397,21.356,21.356,118900.0
2011-02-23 14:30:00,26.04,26.08,26.03,26.03,84000.0,21.3642,21.397,21.356,21.356,84000.0
2011-02-23 14:40:00,26.03,26.06,26.0,26.01,634700.0,21.356,21.3806,21.3314,21.3396,634700.0
2011-02-23 14:50:00,26.01,26.11,26.0,26.1,652100.0,21.3396,21.4217,21.3314,21.4135,652100.0
2011-02-23 15:00:00,26.1,26.13,26.09,26.1,132400.0,21.4135,21.4381,21.4052,21.4135,132400.0
2011-02-23 15:10:00,26.09,26.11,26.07,26.09,437500.0,21.4052,21.4217,21.3888,21.4052,437500.0
2011-02-23 15:20:00,26.09,26.15,26.08,26.1,423200.0,21.4052,21.4545,21.397,21.4135,423200.0
2011-02-23 15:30:00,26.11,26.12,26.05,26.09,522200.0,21.4217,21.4299,21.3724,21.4052,522200.0
2011-02-23 15:40:00,26.08,26.1,26.03,26.06,434300.0,21.397,21.4135,21.356,21.3806,434300.0
2011-02-23 15:50:00,26.06,26.08,26.04,26.04,1544000.0,21.3806,21.397,21.3642,21.3642,1544000.0
2011-02-24 09:30:00,26.05,26.06,25.98,26.02,316700.0,21.3724,21.3806,21.315,21.3478,316700.0
2011-02-24 09:40:00,26.03,26.09,26.0,26.07,123700.0,21.356,21.4052,21.3314,21.3888,123700.0
2011-02-24 09:50:00,26.07,26.1,26.05,26.09,129900.0,21.3888,21.4135,21.3724,21.4052,129900.0
2011-02-24 10:00:00,26.09,26.15,26.04,26.13,268100.0,21.4052,21.4545,21.3642,21.4381,268100.0
2011-02-24 10:10:00,26.13,26.16,26.08,26.15,325700.0,21.4381,21.4627,21.397,21.4545,325700.0
2011-02-24 10:20:00,26.15,26.18,26.11,26.12,246300.0,21.4545,21.4791,21.4217,21.4299,246300.0
2011-02-24 10:30:00,26.12,26.13,26.07,26.08,132700.0,21.4299,21.4381,21.3888,21.397,132700.0
2011-02-24 10:40:00,26.07,26.09,26.01,26.04,146100.0,21.3888,21.4052,21.3396,21.3642,146100.0
2011-02-24 10:50:00,26.04,26.09,26.02,26.03,367300.0,21.3642,21.4052,21.3478,21.356,367300.0
2011-02-24 11:00:00,26.02,26.04,25.99,26.03,101000.0,21.3478,21.3642,21.3232,21.356,101000.0
2011-02-24 11:10:00,26.02,26.04,25.95,26.0,260200.0,21.3478,21.3642,21.2904,21.3314,260200.0
2011-02-24 11:20:00,26.0,26.07,25.98,26.05,401500.0,21.3314,21.3888,21.315,21.3724,401500.0
2011-02-24 11:30:00,26.05,26.07,25.99,26.01,52700.0,21.3724,21.3888,21.3232,21.3396,52700.0
2011-02-24 11:40:00,26.0,26.02,25.92,25.93,186400.0,21.3314,21.3478,21.2658,21.274,186400.0
2011-02-24 11:50:00,25.94,26.01,25.94,25.99,250500.0,21.2822,21.3396,21.2822,21.3232,250500.0
2011-02-24 12:00:00,26.0,26.01,25.9,25.92,324700.0,21.3314,21.3396,21.2494,21.2658,324700.0
2011-02-24 12:10:00,25.93,25.98,25.92,25.98,160700.0,21.274,21.315,21.2658,21.315,160700.0
2011-02-24 12:20:00,25.99,25.99,25.92,25.93,228400.0,21.3232,21.3232,21.2658,21.274,228400.0
2011-02-24 12:30:00,25.92,25.96,25.9,25.96,146100.0,21.2658,21.2986,21.2494,21.2986,146100.0
2011-02-24 12:40:00,25.96,25.98,25.92,25.95,204400.0,21.2986,21.315,21.2658,21.2904,204400.0
2011-02-24 12:50:00,25.95,26.0,25.93,26.0,221700.0,21.2904,21.3314,21.274,21.3314,221700.0
2011-02-24 13:00:00,25.99,26.02,25.96,25.97,315400.0,21.3232,21.3478,21.2986,21.3068,315400.0
2011-02-24 13:10:00,25.96,26.01,25.96,26.0,85600.0,21.2986,21.3396,21.2986,21.3314,85600.0
2011-02-24 13:20:00,26.01,26.01,25.93,25.95,69000.0,21.3396,21.3396,21.274,21.2904,69000.0
2011-02-24 13:30:00,25.95,25.97,25.94,25.96,99600.0,21.2904,21.3068,21.2822,21.2986,99600.0
2011-02-24 13:40:00,25.96,25.96,25.86,25.86,369800.0,21.2986,21.2986,21.2165,21.2165,369800.0
2011-02-24 13:50:00,25.86,25.88,25.83,25.87,411600.0,21.2165,21.233,21.1919,21.2247,411600.0
2011-02-24 14:00:00,25.86,25.93,25.86,25.93,162500.0,21.2165,21.274,21.2165,21.274,162500.0
2011-02-24 14:10:00,25.93,26.03,25.92,26.03,872500.0,21.274,21.356,21.2658,21.356,872500.0
2011-02-24 14:20:00,26.02,26.06,25.98,26.02,194000.0,21.3478,21.3806,21.315,21.3478,194000.0
2011-02-24 14:30:00,26.03,26.1,26.0,26.08,256400.0,21.356,21.4135,21.3314,21.397,256400.0
2011-02-24 14:40:00,26.08,26.08,26.01,26.05,703900.0,21.397,21.397,21.3396,21.3724,703900.0
2011-02-24 14:50:00,26.05,26.07,26.0,26.06,152500.0,21.3724,21.3888,21.3314,21.3806,152500.0
2011-02-24 15:00:00,26.06,26.11,26.03,26.11,236800.0,21.3806,21.4217,21.356,21.4217,236800.0
2011-02-24 15:10:00,26.1,26.13,26.07,26.12,268300.0,21.4135,21.4381,21.3888,21.4299,268300.0
2011-02-24 15:20:00,26.12,26.17,26.12,26.16,188900.0,21.4299,21.4709,21.4299,21.4627,188900.0
2011-02-24 15:30:00,26.16,26.2,26.14,26.14,357900.0,21.4627,21.4955,21.4463,21.4463,357900.0
2011-02-24 15:40:00,26.15,26.18,26.13,26.14,430300.0,21.4545,21.4791,21.4381,21.4463,430300.0
2011-02-24 15:50:00,26.13,26.15,26.11,26.11,1250800.0,21.4381,21.4545,21.4217,21.4217,1250800.0
2011-02-25 09:30:00,26.29,26.33,26.24,26.3,210800.0,21.5693,21.6022,21.5283,21.5775,210800.0
2011-02-25 09:40:00,26.31,26.35,26.28,26.34,703400.0,21.5857,21.6186,21.5611,21.6104,703400.0
2011-02-25 09:50:00,26.33,26.38,26.32,26.37,492900.0,21.6022,21.6432,21.5939,21.635,492900.0
2011-02-25 10:00:00,26.37,26.43,26.36,26.43,269000.0,21.635,21.6842,21.6268,21.6842,269000.0
2011-02-25 10:10:00,26.43,26.43,26.39,26.39,312600.0,21.6842,21.6842,21.6514,21.6514,312600.0
2011-02-25 10:20:00,26.39,26.41,26.37,26.4,182100.0,21.6514,21.6678,21.635,21.6596,182100.0
2011-02-25 10:30:00,26.4,26.43,26.38,26.42,103900.0,21.6596,21.6842,21.6432,21.676,103900.0
2011-02-25 10:40:00,26.42,26.46,26.42,26.45,104700.0,21.676,21.7088,21.676,21.7006,104700.0
2011-02-25 10:50:00,26.46,26.46,26.43,26.45,94900.0,21.7088,21.7088,21.6842,21.7006,94900.0
2011-02-25 11:00:00,26.45,26.46,26.44,26.46,54900.0,21.7006,21.7088,21.6924,21.7088,54900.0
2011-02-25 11:10:00,26.45,26.47,26.44,26.45,87500.0,21.7006,21.717,21.6924,21.7006,87500.0
2011-02-25 11:20:00,26.45,26.45,26.38,26.39,559000.0,21.7006,21.7006,21.6432,21.6514,559000.0
2011-02-25 11:30:00,26.39,26.42,26.39,26.4,143900.0,21.6514,21.676,21.6514,21.6596,143900.0
2011-02-25 11:40:00,26.4,26.4,26.33,26.35,289800.0,21.6596,21.6596,21.6022,21.6186,289800.0
2011-02-25 11:50:00,26.35,26.38,26.34,26.38,139100.0,21.6186,21.6432,21.6104,21.6432,139100.0
2011-02-25 12:00:00,26.38,26.39,26.36,26.38,53300.0,21.6432,21.6514,21.6268,21.6432,53300.0
2011-02-25 12:10:00,26.39,26.41,26.38,26.4,52100.0,21.6514,21.6678,21.6432,21.6596,52100.0
2011-02-25 12:20:00,26.4,26.44,26.39,26.43,82300.0,21.6596,21.6924,21.6514,21.6842,82300.0
2011-02-25 12:30:00,26.43,26.43,26.41,26.42,40700.0,21.6842,21.6842,21.6678,21.676,40700.0
2011-02-25 12:40:00,26.43,26.45,26.41,26.44,62700.0,21.6842,21.7006,21.6678,21.6924,62700.0
2011-02-25 12:50:00,26.45,26.45,26.42,26.43,21900.0,21.7006,21.7006,21.676,21.6842,21900.0
2011-02-25 13:00:00,26.43,26.44,26.41,26.43,28500.0,21.6842,21.6924,21.6678,21.6842,28500.0
2011-02-25 13:10:00,26.44,26.47,26.43,26.47,104200.0,21.6924,21.717,21.6842,21.717,104200.0
2011-02-25 13:20:00,26.47,26.47,26.45,26.47,38200.0,21.717,21.717,21.7006,21.717,38200.0
2011-02-25 13:30:00,26.46,26.46,26.43,26.46,197800.0,21.7088,21.7088,21.6842,21.7088,197800.0
2011-02-25 13:40:00,26.46,26.48,26.45,26.46,125000.0,21.7088,21.7252,21.7006,21.7088,125000.0
2011-02-25 13:50:00,26.46,26.46,26.44,26.44,116400.0,21.7088,21.7088,21.6924,21.6924,116400.0
2011-02-25 14:00:00,26.44,26.46,26.42,26.46,229800.0,21.6924,21.7088,21.676,21.7088,229800.0
2011-02-25 14:10:00,26.46,26.48,26.44,26.45,210500.0,21.7088,21.7252,21.6924,21.7006,210500.0
2011-02-25 14:20:00,26.44,26.47,26.43,26.43,145000.0,21.6924,21.717,21.6842,21.6842,145000.0
2011-02-25 14:30:00,26.44,26.46,26.43,26.44,42500.0,21.6924,21.7088,21.6842,21.6924,42500.0
2011-02-25 14:40:00,26.43,26.45,26.43,26.45,89500.0,21.6842,21.7006,21.6842,21.7006,89500.0
2011-02-25 14:50:00,26.45,26.46,26.43,26.44,140200.0,21.7006,21.7088,21.6842,21.6924,140200.0
2011-02-25 15:00:00,26.45,26.46,26.44,26.46,68100.0,21.7006,21.7088,21.6924,21.7088,68100.0
2011-02-25 15:10:00,26.46,26.47,26.44,26.46,225300.0,21.7088,21.717,21.6924,21.7088,225300.0
2011-02-25 15:20:00,26.46,26.46,26.43,26.45,143200.0,21.7088,21.7088,21.6842,21.7006,143200.0
2011-02-25 15:30:00,26.44,26.46,26.43,26.46,187600.0,21.6924,21.7088,21.6842,21.7088,187600.0
2011-02-25 15:40:00,26.46,26.46,26.43,26.46,401800.0,21.7088,21.7088,21.6842,21.7088,401800.0
2011-02-25 15:50:00,26.46,26.46,26.44,26.45,963300.0,21.7088,21.7088,21.6924,21.7006,963300.0
2011-02-28 09:30:00,26.54,26.6,26.51,26.6,220100.0,21.7744,21.8237,21.7498,21.8237,220100.0
2011-02-28 09:40:00,26.6,26.62,26.56,26.59,487500.0,21.8237,21.8401,21.7909,21.8155,487500.0
2011-02-28 09:50:00,26.59,26.61,26.57,26.59,216700.0,21.8155,21.8319,21.7991,21.8155,216700.0
2011-02-28 10:00:00,26.58,26.62,26.56,26.57,175300.0,21.8073,21.8401,21.7909,21.7991,175300.0
2011-02-28 10:10:00,26.57,26.62,26.55,26.61,197900.0,21.7991,21.8401,21.7826,21.8319,197900.0
2011-02-28 10:20:00,26.62,26.63,26.6,26.61,102000.0,21.8401,21.8483,21.8237,21.8319,102000.0
2011-02-28 10:30:00,26.61,26.63,26.58,26.59,58300.0,21.8319,21.8483,21.8073,21.8155,58300.0
2011-02-28 10:40:00,26.59,26.59,26.55,26.56,69400.0,21.8155,21.8155,21.7826,21.7909,69400.0
2011-02-28 10:50:00,26.55,26.59,26.54,26.58,29300.0,21.7826,21.8155,21.7744,21.8073,29300.0
2011-02-28 11:00:00,26.59,26.59,26.57,26.58,28600.0,21.8155,21.8155,21.7991,21.8073,28600.0
2011-02-28 11:10:00,26.58,26.58,26.55,26.57,29100.0,21.8073,21.8073,21.7826,21.7991,29100.0
2011-02-28 11:20:00,26.56,26.57,26.52,26.52,37200.0,21.7909,21.7991,21.758,21.758,37200.0
2011-02-28 11:30:00,26.52,26.52,26.48,26.49,73600.0,21.758,21.758,21.7252,21.7334,73600.0
2011-02-28 11:40:00,26.5,26.53,26.49,26.53,41500.0,21.7416,21.7662,21.7334,21.7662,41500.0
2011-02-28 11:50:00,26.52,26.54,26.52,26.53,549800.0,21.758,21.7744,21.758,21.7662,549800.0
2011-02-28 12:00:00,26.52,26.54,26.51,26.54,194700.0,21.758,21.7744,21.7498,21.7744,194700.0
2011-02-28 12:10:00,26.53,26.55,26.52,26.53,48500.0,21.7662,21.7826,21.758,21.7662,48500.0
2011-02-28 12:20:00,26.52,26.53,26.51,26.53,326700.0,21.758,21.7662,21.7498,21.7662,326700.0
2011-02-28 12:30:00,26.53,26.55,26.52,26.54,48000.0,21.7662,21.7826,21.758,21.7744,48000.0
2011-02-28 12:40:00,26.53,26.54,26.49,26.49,68800.0,21.7662,21.7744,21.7334,21.7334,68800.0
2011-02-28 12:50:00,26.49,26.5,26.44,26.45,417800.0,21.7334,21.7416,21.6924,21.7006,417800.0
2011-02-28 13:00:00,26.45,26.45,26.41,26.43,189600.0,21.7006,21.7006,21.6678,21.6842,189600.0
2011-02-28 13:10:00,26.44,26.45,26.42,26.44,71300.0,21.6924,21.7006,21.676,21.6924,71300.0
2011-02-28 13:20:00,26.44,26.44,26.38,26.41,186000.0,21.6924,21.6924,21.6432,21.6678,186000.0
2011-02-28 13:30:00,26.4,26.44,26.4,26.44,154800.0,21.6596,21.6924,21.6596,21.6924,154800.0
2011-02-28 13:40:00,26.43,26.45,26.41,26.43,259200.0,21.6842,21.7006,21.6678,21.6842,259200.0
2011-02-28 13:50:00,26.43,26.44,26.4,26.41,88600.0,21.6842,21.6924,21.6596,21.6678,88600.0
2011-02-28 14:00:00,26.4,26.41,26.38,26.39,140200.0,21.6596,21.6678,21.6432,21.6514,140200.0
2011-02-28 14:10:00,26.39,26.44,26.39,26.44,178700.0,21.6514,21.6924,21.6514,21.6924,178700.0
2011-02-28 14:20:00,26.43,26.46,26.42,26.46,221800.0,21.6842,21.7088,21.676,21.7088,221800.0
2011-02-28 14:30:00,26.46,26.48,26.45,26.47,89300.0,21.7088,21.7252,21.7006,21.717,89300.0
2011-02-28 14:40:00,26.46,26.47,26.44,26.45,126300.0,21.7088,21.717,21.6924,21.7006,126300.0
2011-02-28 14:50:00,26.45,26.47,26.43,26.46,154000.0,21.7006,21.717,21.6842,21.7088,154000.0
2011-02-28 15:00:00,26.47,26.47,26.43,26.44,134200.0,21.717,21.717,21.6842,21.6924,134200.0
2011-02-28 15:10:00,26.43,26.46,26.43,26.46,80800.0,21.6842,21.7088,21.6842,21.7088,80800.0
2011-02-28 15:20:00,26.46,26.49,26.46,26.48,113300.0,21.7088,21.7334,21.7088,21.7252,113300.0
2011-02-28 15:30:00,26.48,26.53,26.48,26.53,182200.0,21.7252,21.7662,21.7252,21.7662,182200.0
2011-02-28 15:40:00,26.53,26.53,26.48,26.48,256100.0,21.7662,21.7662,21.7252,21.7252,256100.0
2011-02-28 15:50:00,26.49,26.55,26.48,26.55,1072600.0,21.7334,21.7826,21.7252,21.7826,1072600.0
2011-03-01 09:30:00,26.61,26.66,26.55,26.57,622500.0,21.8319,21.8729,21.7826,21.7991,622500.0
2011-03-01 09:40:00,26.58,26.58,26.48,26.53,522800.0,21.8073,21.8073,21.7252,21.7662,522800.0
2011-03-01 09:50:00,26.53,26.54,26.48,26.5,277600.0,21.7662,21.7744,21.7252,21.7416,277600.0
2011-03-01 10:00:00,26.51,26.54,26.43,26.46,768400.0,21.7498,21.7744,21.6842,21.7088,768400.0
2011-03-01 10:10:00,26.46,26.47,26.39,26.39,401900.0,21.7088,21.717,21.6514,21.6514,401900.0
2011-03-01 10:20:00,26.39,26.44,26.36,26.36,510700.0,21.6514,21.6924,21.6268,21.6268,510700.0
2011-03-01 10:30:00,26.36,26.38,26.32,26.35,261200.0,21.6268,21.6432,21.5939,21.6186,261200.0
2011-03-01 10:40:00,26.35,26.39,26.35,26.37,180000.0,21.6186,21.6514,21.6186,21.635,180000.0
2011-03-01 10:50:00,26.38,26.47,26.37,26.46,105300.0,21.6432,21.717,21.635,21.7088,105300.0
2011-03-01 11:00:00,26.46,26.48,26.43,26.45,140300.0,21.7088,21.7252,21.6842,21.7006,140300.0
2011-03-01 11:10:00,26.45,26.47,26.44,26.46,111900.0,21.7006,21.717,21.6924,21.7088,111900.0
2011-03-01 11:20:00,26.45,26.46,26.37,26.37,252600.0,21.7006,21.7088,21.635,21.635,252600.0
2011-03-01 11:30:00,26.36,26.38,26.33,26.33,275600.0,21.6268,21.6432,21.6022,21.6022,275600.0
2011-03-01 11:40:00,26.34,26.38,26.32,26.33,164400.0,21.6104,21.6432,21.5939,21.6022,164400.0
2011-03-01 11:50:00,26.33,26.33,26.26,26.27,714300.0,21.6022,21.6022,21.5447,21.5529,714300.0
2011-03-01 12:00:00,26.28,26.28,26.23,26.26,138200.0,21.5611,21.5611,21.5201,21.5447,138200.0
2011-03-01 12:10:00,26.27,26.28,26.24,26.25,71600.0,21.5529,21.5611,21.5283,21.5365,71600.0
2011-03-01 12:20:00,26.25,26.27,26.21,26.22,238300.0,21.5365,21.5529,21.5037,21.5119,238300.0
2011-03-01 12:30:00,26.22,26.26,26.21,26.24,192900.0,21.5119,21.5447,21.5037,21.5283,192900.0
2011-03-01 12:40:00,26.24,26.28,26.24,26.27,162200.0,21.5283,21.5611,21.5283,21.5529,162200.0
2011-03-01 12:50:00,26.27,26.28,26.23,26.25,100200.0,21.5529,21.5611,21.5201,21.5365,100200.0
2011-03-01 13:00:00,26.24,26.24,26.19,26.24,267100.0,21.5283,21.5283,21.4873,21.5283,267100.0
2011-03-01 13:10:00,26.23,26.26,26.22,26.24,58500.0,21.5201,21.5447,21.5119,21.5283,58500.0
2011-03-01 13:20:00,26.23,26.24,26.17,26.19,362800.0,21.5201,21.5283,21.4709,21.4873,362800.0
2011-03-01 13:30:00,26.19,26.23,26.18,26.23,206800.0,21.4873,21.5201,21.4791,21.5201,206800.0
2011-03-01 13:40:00,26.22,26.22,26.17,26.18,95700.0,21.5119,21.5119,21.4709,21.4791,95700.0
2011-03-01 13:50:00,26.18,26.23,26.16,26.21,138800.0,21.4791,21.5201,21.4627,21.5037,138800.0
2011-03-01 14:00:00,26.2,26.2,26.14,26.16,270700.0,21.4955,21.4955,21.4463,21.4627,270700.0
2011-03-01 14:10:00,26.16,26.18,26.11,26.16,439200.0,21.4627,21.4791,21.4217,21.4627,439200.0
2011-03-01 14:20:00,26.17,26.17,26.08,26.09,392300.0,21.4709,21.4709,21.397,21.4052,392300.0
2011-03-01 14:30:00,26.08,26.12,26.05,26.09,444800.0,21.397,21.4299,21.3724,21.4052,444800.0
2011-03-01 14:40:00,26.09,26.1,26.08,26.1,185600.0,21.4052,21.4135,21.397,21.4135,185600.0
2011-03-01 14:50:00,26.1,26.13,26.07,26.08,386800.0,21.4135,21.4381,21.3888,21.397,386800.0
2011-03-01 15:00:00,26.08,26.11,26.03,26.05,169100.0,21.397,21.4217,21.356,21.3724,169100.0
2011-03-01 15:10:00,26.04,26.11,26.03,26.11,729500.0,21.3642,21.4217,21.356,21.4217,729500.0
2011-03-01 15:20:00,26.11,26.13,26.08,26.08,805600.0,21.4217,21.4381,21.397,21.397,805600.0
2011-03-01 15:30:00,26.08,26.13,26.07,26.09,692700.0,21.397,21.4381,21.3888,21.4052,692700.0
2011-03-01 15:40:00,26.1,26.13,26.05,26.08,794900.0,21.4135,21.4381,21.3724,21.397,794900.0
2011-03-01 15:50:00,26.08,26.1,26.06,26.08,1462500.0,21.397,21.4135,21.3806,21.397,1462500.0
2011-03-02 09:30:00,26.09,26.16,26.06,26.13,755000.0,21.4052,21.4627,21.3806,21.4381,755000.0
2011-03-02 09:40:00,26.13,26.18,26.12,26.16,354500.0,21.4381,21.4791,21.4299,21.4627,354500.0
2011-03-02 09:50:00,26.16,26.23,26.16,26.23,480300.0,21.4627,21.5201,21.4627,21.5201,480300.0
2011-03-02 10:00:00,26.24,26.29,26.23,26.25,475200.0,21.5283,21.5693,21.5201,21.5365,475200.0
2011-03-02 10:10:00,26.25,26.28,26.22,26.26,312000.0,21.5365,21.5611,21.5119,21.5447,312000.0
2011-03-02 10:20:00,26.27,26.28,26.22,26.25,384800.0,21.5529,21.5611,21.5119,21.5365,384800.0
2011-03-02 10:30:00,26.24,26.31,26.23,26.3,223000.0,21.5283,21.5857,21.5201,21.5775,223000.0
2011-03-02 10:40:00,26.31,26.36,26.3,26.34,167200.0,21.5857,21.6268,21.5775,21.6104,167200.0
2011-03-02 10:50:00,26.34,26.38,26.33,26.35,99400.0,21.6104,21.6432,21.6022,21.6186,99400.0
2011-03-02 11:00:00,26.35,26.41,26.34,26.38,210700.0,21.6186,21.6678,21.6104,21.6432,210700.0
2011-03-02 11:10:00,26.39,26.39,26.33,26.34,312400.0,21.6514,21.6514,21.6022,21.6104,312400.0
2011-03-02 11:20:00,26.35,26.35,26.31,26.31,221400.0,21.6186,21.6186,21.5857,21.5857,221400.0
2011-03-02 11:30:00,26.3,26.33,26.29,26.3,169200.0,21.5775,21.6022,21.5693,21.5775,169200.0
2011-03-02 11:40:00,26.3,26.33,26.24,26.24,415100.0,21.5775,21.6022,21.5283,21.5283,415100.0
2011-03-02 11:50:00,26.24,26.27,26.17,26.18,338100.0,21.5283,21.5529,21.4709,21.4791,338100.0
2011-03-02 12:00:00,26.17,26.22,26.15,26.22,208800.0,21.4709,21.5119,21.4545,21.5119,208800.0
2011-03-02 12:10:00,26.22,26.24,26.18,26.2,195700.0,21.5119,21.5283,21.4791,21.4955,195700.0
2011-03-02 12:20:00,26.21,26.26,26.2,26.25,257500.0,21.5037,21.5447,21.4955,21.5365,257500.0
2011-03-02 12:30:00,26.24,26.3,26.24,26.3,125300.0,21.5283,21.5775,21.5283,21.5775,125300.0
2011-03-02 12:40:00,26.29,26.3,26.27,26.29,221700.0,21.5693,21.5775,21.5529,21.5693,221700.0
2011-03-02 12:50:00,26.29,26.29,26.26,26.27,233000.0,21.5693,21.5693,21.5447,21.5529,233000.0
2011-03-02 13:00:00,26.27,26.34,26.27,26.29,211600.0,21.5529,21.6104,21.5529,21.5693,211600.0
2011-03-02 13:10:00,26.28,26.28,26.23,26.26,91800.0,21.5611,21.5611,21.5201,21.5447,91800.0
2011-03-02 13:20:00,26.25,26.29,26.25,26.27,84400.0,21.5365,21.5693,21.5365,21.5529,84400.0
2011-03-02 13:30:00,26.27,26.28,26.24,26.25,60100.0,21.5529,21.5611,21.5283,21.5365,60100.0
2011-03-02 13:40:00,26.24,26.24,26.2,26.23,36500.0,21.5283,21.5283,21.4955,21.5201,36500.0
2011-03-02 13:50:00,26.24,26.25,26.19,26.21,217200.0,21.5283,21.5365,21.4873,21.5037,217200.0
2011-03-02 14:00:00,26.21,26.24,26.16,26.21,149100.0,21.5037,21.5283,21.4627,21.5037,149100.0
2011-03-02 14:10:00,26.22,26.29,26.22,26.24,253100.0,21.5119,21.5693,21.5119,21.5283,253100.0
2011-03-02 14:20:00,26.24,26.26,26.2,26.22,83600.0,21.5283,21.5447,21.4955,21.5119,83600.0
2011-03-02 14:30:00,26.22,26.28,26.21,26.25,150200.0,21.5119,21.5611,21.5037,21.5365,150200.0
2011-03-02 14:40:00,26.25,26.3,26.25,26.28,303800.0,21.5365,21.5775,21.5365,21.5611,303800.0
2011-03-02 14:50:00,26.27,26.3,26.26,26.28,91900.0,21.5529,21.5775,21.5447,21.5611,91900.0
2011-03-02 15:00:00,26.28,26.34,26.28,26.34,75700.0,21.5611,21.6104,21.5611,21.6104,75700.0
2011-03-02 15:10:00,26.33,26.34,26.29,26.3,93100.0,21.6022,21.6104,21.5693,21.5775,93100.0
2011-03-02 15:20:00,26.3,26.31,26.26,26.26,126600.0,21.5775,21.5857,21.5447,21.5447,126600.0
2011-03-02 15:30:00,26.26,26.27,26.23,26.26,286700.0,21.5447,21.5529,21.5201,21.5447,286700.0
2011-03-02 15:40:00,26.26,26.27,26.22,26.24,207100.0,21.5447,21.5529,21.5119,21.5283,207100.0
2011-03-02 15:50:00,26.24,26.24,26.17,26.21,819800.0,21.5283,21.5283,21.4709,21.5037,819800.0
2011-03-03 09:30:00,26.46,26.54,26.45,26.5,642200.0,21.7088,21.7744,21.7006,21.7416,642200.0
2011-03-03 09:40:00,26.51,26.58,26.49,26.56,458900.0,21.7498,21.8073,21.7334,21.7909,458900.0
2011-03-03 09:50:00,26.56,26.57,26.52,26.54,227000.0,21.7909,21.7991,21.758,21.7744,227000.0
2011-03-03 10:00:00,26.54,26.57,26.51,26.53,205700.0,21.7744,21.7991,21.7498,21.7662,205700.0
2011-03-03 10:10:00,26.54,26.58,26.53,26.54,243200.0,21.7744,21.8073,21.7662,21.7744,243200.0
2011-03-03 10:20:00,26.55,26.57,26.52,26.54,172600.0,21.7826,21.7991,21.758,21.7744,172600.0
2011-03-03 10:30:00,26.54,26.56,26.52,26.54,179100.0,21.7744,21.7909,21.758,21.7744,179100.0
2011-03-03 10:40:00,26.54,26.62,26.54,26.59,567700.0,21.7744,21.8401,21.7744,21.8155,567700.0
2011-03-03 10:50:00,26.58,26.6,26.56,26.58,47400.0,21.8073,21.8237,21.7909,21.8073,47400.0
2011-03-03 11:00:00,26.58,26.61,26.56,26.6,113900.0,21.8073,21.8319,21.7909,21.8237,113900.0
2011-03-03 11:10:00,26.6,26.61,26.56,26.59,121700.0,21.8237,21.8319,21.7909,21.8155,121700.0
2011-03-03 11:20:00,26.59,26.59,26.57,26.58,92900.0,21.8155,21.8155,21.7991,21.8073,92900.0
2011-03-03 11:30:00,26.57,26.59,26.55,26.56,68500.0,21.7991,21.8155,21.7826,21.7909,68500.0
2011-03-03 11:40:00,26.56,26.58,26.55,26.56,68600.0,21.7909,21.8073,21.7826,21.7909,68600.0
2011-03-03 11:50:00,26.57,26.6,26.56,26.59,337800.0,21.7991,21.8237,21.7909,21.8155,337800.0
2011-03-03 12:00:00,26.6,26.6,26.58,26.59,48700.0,21.8237,21.8237,21.8073,21.8155,48700.0
2011-03-03 12:10:00,26.58,26.6,26.58,26.59,42000.0,21.8073,21.8237,21.8073,21.8155,42000.0
2011-03-03 12:20:00,26.59,26.62,26.58,26.59,57200.0,21.8155,21.8401,21.8073,21.8155,57200.0
2011-03-03 12:30:00,26.6,26.61,26.59,26.61,25600.0,21.8237,21.8319,21.8155,21.8319,25600.0
2011-03-03 12:40:00,26.61,26.62,26.59,26.62,30100.0,21.8319,21.8401,21.8155,21.8401,30100.0
2011-03-03 12:50:00,26.61,26.62,26.59,26.59,26400.0,21.8319,21.8401,21.8155,21.8155,26400.0
2011-03-03 13:00:00,26.59,26.61,26.59,26.6,37300.0,21.8155,21.8319,21.8155,21.8237,37300.0
2011-03-03 13:10:00,26.6,26.6,26.59,26.6,50700.0,21.8237,21.8237,21.8155,21.8237,50700.0
2011-03-03 13:20:00,26.6,26.61,26.57,26.57,48600.0,21.8237,21.8319,21.7991,21.7991,48600.0
2011-03-03 13:30:00,26.58,26.59,26.56,26.58,28800.0,21.8073,21.8155,21.7909,21.8073,28800.0
2011-03-03 13:40:00,26.58,26.6,26.57,26.59,21900.0,21.8073,21.8237,21.7991,21.8155,21900.0
2011-03-03 13:50:00,26.59,26.6,26.57,26.57,20500.0,21.8155,21.8237,21.7991,21.7991,20500.0
2011-03-03 14:00:00,26.58,26.6,26.57,26.59,44400.0,21.8073,21.8237,21.7991,21.8155,44400.0
2011-03-03 14:10:00,26.59,26.62,26.58,26.62,158600.0,21.8155,21.8401,21.8073,21.8401,158600.0
2011-03-03 14:20:00,26.61,26.62,26.59,26.6,170500.0,21.8319,21.8401,21.8155,21.8237,170500.0
2011-03-03 14:30:00,26.6,26.62,26.59,26.62,128500.0,21.8237,21.8401,21.8155,21.8401,128500.0
2011-03-03 14:40:00,26.61,26.62,26.59,26.6,229700.0,21.8319,21.8401,21.8155,21.8237,229700.0
2011-03-03 14:50:00,26.6,26.64,26.59,26.63,247800.0,21.8237,21.8565,21.8155,21.8483,247800.0
2011-03-03 15:00:00,26.64,26.64,26.61,26.62,222800.0,21.8565,21.8565,21.8319,21.8401,222800.0
2011-03-03 15:10:00,26.62,26.63,26.61,26.61,144700.0,21.8401,21.8483,21.8319,21.8319,144700.0
2011-03-03 15:20:00,26.62,26.62,26.6,26.61,118000.0,21.8401,21.8401,21.8237,21.8319,118000.0
2011-03-03 15:30:00,26.61,26.61,26.58,26.6,203600.0,21.8319,21.8319,21.8073,21.8237,203600.0
2011-03-03 15:40:00,26.6,26.62,26.6,26.61,252100.0,21.8237,21.8401,21.8237,21.8319,252100.0
2011-03-03 15:50:00,26.61,26.62,26.58,26.59,1732800.0,21.8319,21.8401,21.8073,21.8155,1732800.0
2011-03-04 09:30:00,26.63,26.63,26.56,26.6,405800.0,21.8483,21.8483,21.7909,21.8237,405800.0
2011-03-04 09:40:00,26.6,26.62,26.54,26.57,617000.0,21.8237,21.8401,21.7744,21.7991,617000.0
2011-03-04 09:50:00,26.58,26.58,26.52,26.55,749100.0,21.8073,21.8073,21.758,21.7826,749100.0
2011-03-04 10:00:00,26.57,26.59,26.5,26.5,961200.0,21.7991,21.8155,21.7416,21.7416,961200.0
2011-03-04 10:10:00,26.5,26.51,26.45,26.47,608600.0,21.7416,21.7498,21.7006,21.717,608600.0
2011-03-04 10:20:00,26.47,26.48,26.42,26.47,593900.0,21.717,21.7252,21.676,21.717,593900.0
2011-03-04 10:30:00,26.47,26.49,26.45,26.48,458700.0,21.717,21.7334,21.7006,21.7252,458700.0
2011-03-04 10:40:00,26.48,26.49,26.45,26.47,141900.0,21.7252,21.7334,21.7006,21.717,141900.0
2011-03-04 10:50:00,26.47,26.53,26.47,26.52,75200.0,21.717,21.7662,21.717,21.758,75200.0
2011-03-04 11:00:00,26.52,26.53,26.47,26.47,593600.0,21.758,21.7662,21.717,21.717,593600.0
2011-03-04 11:10:00,26.47,26.49,26.44,26.46,159800.0,21.717,21.7334,21.6924,21.7088,159800.0
2011-03-04 11:20:00,26.46,26.47,26.45,26.45,202000.0,21.7088,21.717,21.7006,21.7006,202000.0
2011-03-04 11:30:00,26.46,26.52,26.43,26.51,605000.0,21.7088,21.758,21.6842,21.7498,605000.0
2011-03-04 11:40:00,26.52,26.52,26.48,26.48,149200.0,21.758,21.758,21.7252,21.7252,149200.0
2011-03-04 11:50:00,26.48,26.49,26.41,26.42,238200.0,21.7252,21.7334,21.6678,21.676,238200.0
2011-03-04 12:00:00,26.41,26.43,26.39,26.4,312700.0,21.6678,21.6842,21.6514,21.6596,312700.0
2011-03-04 12:10:00,26.39,26.4,26.33,26.34,523300.0,21.6514,21.6596,21.6022,21.6104,523300.0
2011-03-04 12:20:00,26.33,26.34,26.27,26.31,303500.0,21.6022,21.6104,21.5529,21.5857,303500.0
2011-03-04 12:30:00,26.3,26.32,26.27,26.32,116700.0,21.5775,21.5939,21.5529,21.5939,116700.0
2011-03-04 12:40:00,26.32,26.34,26.31,26.34,92200.0,21.5939,21.6104,21.5857,21.6104,92200.0
2011-03-04 12:50:00,26.34,26.34,26.31,26.32,32300.0,21.6104,21.6104,21.5857,21.5939,32300.0
2011-03-04 13:00:00,26.32,26.34,26.31,26.33,159000.0,21.5939,21.6104,21.5857,21.6022,159000.0
2011-03-04 13:10:00,26.33,26.34,26.29,26.3,117000.0,21.6022,21.6104,21.5693,21.5775,117000.0
2011-03-04 13:20:00,26.3,26.33,26.29,26.31,45000.0,21.5775,21.6022,21.5693,21.5857,45000.0
2011-03-04 13:30:00,26.32,26.36,26.31,26.35,103800.0,21.5939,21.6268,21.5857,21.6186,103800.0
2011-03-04 13:40:00,26.34,26.34,26.29,26.3,92700.0,21.6104,21.6104,21.5693,21.5775,92700.0
2011-03-04 13:50:00,26.3,26.33,26.28,26.31,166400.0,21.5775,21.6022,21.5611,21.5857,166400.0
2011-03-04 14:00:00,26.32,26.32,26.27,26.27,109500.0,21.5939,21.5939,21.5529,21.5529,109500.0
2011-03-04 14:10:00,26.28,26.3,26.27,26.3,46700.0,21.5611,21.5775,21.5529,21.5775,46700.0
2011-03-04 14:20:00,26.3,26.33,26.28,26.32,47300.0,21.5775,21.6022,21.5611,21.5939,47300.0
2011-03-04 14:30:00,26.32,26.33,26.3,26.31,26300.0,21.5939,21.6022,21.5775,21.5857,26300.0
2011-03-04 14:40:00,26.32,26.33,26.31,26.32,33100.0,21.5939,21.6022,21.5857,21.5939,33100.0
2011-03-04 14:50:00,26.31,26.34,26.31,26.34,63300.0,21.5857,21.6104,21.5857,21.6104,63300.0
2011-03-04 15:00:00,26.34,26.38,26.34,26.36,413800.0,21.6104,21.6432,21.6104,21.6268,413800.0
2011-03-04 15:10:00,26.36,26.37,26.32,26.34,209400.0,21.6268,21.635,21.5939,21.6104,209400.0
2011-03-04 15:20:00,26.34,26.34,26.28,26.28,349800.0,21.6104,21.6104,21.5611,21.5611,349800.0
2011-03-04 15:30:00,26.29,26.31,26.26,26.31,558200.0,21.5693,21.5857,21.5447,21.5857,558200.0
2011-03-04 15:40:00,26.31,26.39,26.3,26.37,659300.0,21.5857,21.6514,21.5775,21.635,659300.0
2011-03-04 15:50:00,26.37,26.43,26.36,26.42,1716600.0,21.635,21.6842,21.6268,21.676,1716600.0
2011-03-07 09:30:00,26.53,26.53,26.46,26.51,699700.0,21.7662,21.7662,21.7088,21.7498,699700.0
2011-03-07 09:40:00,26.52,26.52,26.44,26.45,442800.0,21.758,21.758,21.6924,21.7006,442800.0
2011-03-07 09:50:00,26.44,26.48,26.41,26.46,760800.0,21.6924,21.7252,21.6678,21.7088,760800.0
2011-03-07 10:00:00,26.45,26.46,26.37,26.39,384300.0,21.7006,21.7088,21.635,21.6514,384300.0
2011-03-07 10:10:00,26.38,26.4,26.34,26.36,293500.0,21.6432,21.6596,21.6104,21.6268,293500.0
2011-03-07 10:20:00,26.35,26.4,26.35,26.4,257600.0,21.6186,21.6596,21.6186,21.6596,257600.0
2011-03-07 10:30:00,26.4,26.4,26.28,26.28,243000.0,21.6596,21.6596,21.5611,21.5611,243000.0
2011-03-07 10:40:00,26.29,26.3,26.18,26.21,431500.0,21.5693,21.5775,21.4791,21.5037,431500.0
2011-03-07 10:50:00,26.21,26.24,26.18,26.2,440700.0,21.5037,21.5283,21.4791,21.4955,440700.0
2011-03-07 11:00:00,26.2,26.2,26.09,26.13,357900.0,21.4955,21.4955,21.4052,21.4381,357900.0
2011-03-07 11:10:00,26.12,26.15,26.09,26.14,168700.0,21.4299,21.4545,21.4052,21.4463,168700.0
2011-03-07 11:20:00,26.14,26.14,26.08,26.09,276600.0,21.4463,21.4463,21.397,21.4052,276600.0
2011-03-07 11:30:00,26.09,26.11,26.05,26.08,224600.0,21.4052,21.4217,21.3724,21.397,224600.0
2011-03-07 11:40:00,26.08,26.09,26.0,26.02,292500.0,21.397,21.4052,21.3314,21.3478,292500.0
2011-03-07 11:50:00,26.02,26.03,25.97,26.03,765600.0,21.3478,21.356,21.3068,21.356,765600.0
2011-03-07 12:00:00,26.02,26.05,26.01,26.05,279500.0,21.3478,21.3724,21.3396,21.3724,279500.0
2011-03-07 12:10:00,26.06,26.09,26.05,26.08,199800.0,21.3806,21.4052,21.3724,21.397,199800.0
2011-03-07 12:20:00,26.08,26.08,26.01,26.02,316300.0,21.397,21.397,21.3396,21.3478,316300.0
2011-03-07 12:30:00,26.03,26.05,26.01,26.04,382400.0,21.356,21.3724,21.3396,21.3642,382400.0
2011-03-07 12:40:00,26.03,26.04,26.02,26.02,319400.0,21.356,21.3642,21.3478,21.3478,319400.0
2011-03-07 12:50:00,26.02,26.02,25.98,25.99,383300.0,21.3478,21.3478,21.315,21.3232,383300.0
2011-03-07 13:00:00,25.99,25.99,25.94,25.95,371800.0,21.3232,21.3232,21.2822,21.2904,371800.0
2011-03-07 13:10:00,25.95,25.99,25.92,25.98,273100.0,21.2904,21.3232,21.2658,21.315,273100.0
2011-03-07 13:20:00,25.98,25.99,25.95,25.95,90600.0,21.315,21.3232,21.2904,21.2904,90600.0
2011-03-07 13:30:00,25.95,25.98,25.93,25.97,122500.0,21.2904,21.315,21.274,21.3068,122500.0
2011-03-07 13:40:00,25.97,26.0,25.96,25.99,128000.0,21.3068,21.3314,21.2986,21.3232,128000.0
2011-03-07 13:50:00,25.99,25.99,25.95,25.96,123800.0,21.3232,21.3232,21.2904,21.2986,123800.0
2011-03-07 14:00:00,25.96,26.0,25.95,25.98,158000.0,21.2986,21.3314,21.2904,21.315,158000.0
2011-03-07 14:10:00,25.98,26.03,25.94,26.02,275200.0,21.315,21.356,21.2822,21.3478,275200.0
2011-03-07 14:20:00,26.03,26.05,26.0,26.02,440700.0,21.356,21.3724,21.3314,21.3478,440700.0
2011-03-07 14:30:00,26.01,26.04,26.0,26.02,262400.0,21.3396,21.3642,21.3314,21.3478,262400.0
2011-03-07 14:40:00,26.01,26.04,26.0,26.03,166300.0,21.3396,21.3642,21.3314,21.356,166300.0
2011-03-07 14:50:00,26.04,26.06,26.02,26.04,70600.0,21.3642,21.3806,21.3478,21.3642,70600.0
2011-03-07 15:00:00,26.04,26.06,26.01,26.04,213000.0,21.3642,21.3806,21.3396,21.3642,213000.0
2011-03-07 15:10:00,26.05,26.12,26.05,26.1,272900.0,21.3724,21.4299,21.3724,21.4135,272900.0
2011-03-07 15:20:00,26.1,26.14,26.07,26.12,456700.0,21.4135,21.4463,21.3888,21.4299,456700.0
2011-03-07 15:30:00,26.12,26.18,26.1,26.15,352600.0,21.4299,21.4791,21.4135,21.4545,352600.0
2011-03-07 15:40:00,26.15,26.17,26.13,26.13,738100.0,21.4545,21.4709,21.4381,21.4381,738100.0
2011-03-07 15:50:00,26.13,26.13,26.07,26.1,1960300.0,21.4381,21.4381,21.3888,21.4135,1960300.0
2011-03-08 09:30:00,26.12,26.14,26.04,26.05,283700.0,21.4299,21.4463,21.3642,21.3724,283700.0
2011-03-08 09:40:00,26.05,26.1,26.0,26.03,529000.0,21.3724,21.4135,21.3314,21.356,529000.0
2011-03-08 09:50:00,26.03,26.12,26.02,26.12,404200.0,21.356,21.4299,21.3478,21.4299,404200.0
2011-03-08 10:00:00,26.12,26.18,26.12,26.15,647300.0,21.4299,21.4791,21.4299,21.4545,647300.0
2011-03-08 10:10:00,26.15,26.27,26.15,26.25,723000.0,21.4545,21.5529,21.4545,21.5365,723000.0
2011-03-08 10:20:00,26.26,26.29,26.23,26.27,338100.0,21.5447,21.5693,21.5201,21.5529,338100.0
2011-03-08 10:30:00,26.27,26.3,26.24,26.26,205100.0,21.5529,21.5775,21.5283,21.5447,205100.0
2011-03-08 10:40:00,26.26,26.28,26.2,26.25,295700.0,21.5447,21.5611,21.4955,21.5365,295700.0
2011-03-08 10:50:00,26.24,26.28,26.23,26.25,69600.0,21.5283,21.5611,21.5201,21.5365,69600.0
2011-03-08 11:00:00,26.25,26.26,26.22,26.25,122200.0,21.5365,21.5447,21.5119,21.5365,122200.0
2011-03-08 11:10:00,26.25,26.29,26.22,26.28,328800.0,21.5365,21.5693,21.5119,21.5611,328800.0
2011-03-08 11:20:00,26.27,26.33,26.27,26.33,386500.0,21.5529,21.6022,21.5529,21.6022,386500.0
2011-03-08 11:30:00,26.33,26.34,26.3,26.31,37400.0,21.6022,21.6104,21.5775,21.5857,37400.0
2011-03-08 11:40:00,26.31,26.35,26.3,26.34,215200.0,21.5857,21.6186,21.5775,21.6104,215200.0
2011-03-08 11:50:00,26.34,26.39,26.34,26.38,178600.0,21.6104,21.6514,21.6104,21.6432,178600.0
2011-03-08 12:00:00,26.38,26.41,26.38,26.38,100900.0,21.6432,21.6678,21.6432,21.6432,100900.0
2011-03-08 12:10:00,26.39,26.4,26.37,26.38,358100.0,21.6514,21.6596,21.635,21.6432,358100.0
2011-03-08 12:20:00,26.38,26.39,26.37,26.38,69700.0,21.6432,21.6514,21.635,21.6432,69700.0
2011-03-08 12:30:00,26.38,26.39,26.36,26.37,92900.0,21.6432,21.6514,21.6268,21.635,92900.0
2011-03-08 12:40:00,26.37,26.39,26.35,26.35,195300.0,21.635,21.6514,21.6186,21.6186,195300.0
2011-03-08 12:50:00,26.35,26.37,26.35,26.36,53600.0,21.6186,21.635,21.6186,21.6268,53600.0
2011-03-08 13:00:00,26.35,26.38,26.35,26.37,164400.0,21.6186,21.6432,21.6186,21.635,164400.0
2011-03-08 13:10:00,26.38,26.38,26.36,26.36,256000.0,21.6432,21.6432,21.6268,21.6268,256000.0
2011-03-08 13:20:00,26.37,26.38,26.36,26.37,26900.0,21.635,21.6432,21.6268,21.635,26900.0
2011-03-08 13:30:00,26.38,26.39,26.36,26.39,30100.0,21.6432,21.6514,21.6268,21.6514,30100.0
2011-03-08 13:40:00,26.39,26.39,26.36,26.38,23000.0,21.6514,21.6514,21.6268,21.6432,23000.0
2011-03-08 13:50:00,26.37,26.37,26.35,26.37,18800.0,21.635,21.635,21.6186,21.635,18800.0
2011-03-08 14:00:00,26.37,26.37,26.29,26.29,172900.0,21.635,21.635,21.5693,21.5693,172900.0
2011-03-08 14:10:00,26.29,26.3,26.26,26.3,53500.0,21.5693,21.5775,21.5447,21.5775,53500.0
2011-03-08 14:20:00,26.3,26.31,26.28,26.29,136900.0,21.5775,21.5857,21.5611,21.5693,136900.0
2011-03-08 14:30:00,26.29,26.29,26.25,26.28,158800.0,21.5693,21.5693,21.5365,21.5611,158800.0
2011-03-08 14:40:00,26.29,26.34,26.28,26.34,263200.0,21.5693,21.6104,21.5611,21.6104,263200.0
2011-03-08 14:50:00,26.34,26.36,26.32,26.34,110300.0,21.6104,21.6268,21.5939,21.6104,110300.0
2011-03-08 15:00:00,26.35,26.35,26.31,26.35,59500.0,21.6186,21.6186,21.5857,21.6186,59500.0
2011-03-08 15:10:00,26.34,26.38,26.34,26.37,183900.0,21.6104,21.6432,21.6104,21.635,183900.0
2011-03-08 15:20:00,26.37,26.37,26.33,26.36,156900.0,21.635,21.635,21.6022,21.6268,156900.0
2011-03-08 15:30:00,26.36,26.37,26.34,26.37,350200.0,21.6268,21.635,21.6104,21.635,350200.0
2011-03-08 15:40:00,26.37,26.37,26.32,26.34,696000.0,21.635,21.635,21.5939,21.6104,696000.0
2011-03-08 15:50:00,26.34,26.35,26.29,26.29,1859800.0,21.6104,21.6186,21.5693,21.5693,1859800.0
2011-03-09 09:30:00,26.22,26.22,26.06,26.07,508900.0,21.5119,21.5119,21.3806,21.3888,508900.0
2011-03-09 09:40:00,26.07,26.13,26.03,26.12,736500.0,21.3888,21.4381,21.356,21.4299,736500.0
2011-03-09 09:50:00,26.11,26.17,26.09,26.11,608700.0,21.4217,21.4709,21.4052,21.4217,608700.0
2011-03-09 10:00:00,26.11,26.18,26.07,26.17,444300.0,21.4217,21.4791,21.3888,21.4709,444300.0
2011-03-09 10:10:00,26.17,26.23,26.14,26.23,285600.0,21.4709,21.5201,21.4463,21.5201,285600.0
2011-03-09 10:20:00,26.23,26.29,26.22,26.27,154400.0,21.5201,21.5693,21.5119,21.5529,154400.0
2011-03-09 10:30:00,26.27,26.29,26.22,26.23,316100.0,21.5529,21.5693,21.5119,21.5201,316100.0
2011-03-09 10:40:00,26.22,26.22,26.17,26.18,167500.0,21.5119,21.5119,21.4709,21.4791,167500.0
2011-03-09 10:50:00,26.18,26.18,26.07,26.1,671500.0,21.4791,21.4791,21.3888,21.4135,671500.0
2011-03-09 11:00:00,26.09,26.12,26.06,26.11,285100.0,21.4052,21.4299,21.3806,21.4217,285100.0
2011-03-09 11:10:00,26.11,26.14,26.1,26.14,117400.0,21.4217,21.4463,21.4135,21.4463,117400.0
2011-03-09 11:20:00,26.14,26.15,26.09,26.09,140600.0,21.4463,21.4545,21.4052,21.4052,140600.0
2011-03-09 11:30:00,26.1,26.17,26.07,26.17,259500.0,21.4135,21.4709,21.3888,21.4709,259500.0
2011-03-09 11:40:00,26.18,26.19,26.14,26.15,113800.0,21.4791,21.4873,21.4463,21.4545,113800.0
2011-03-09 11:50:00,26.15,26.23,26.14,26.21,227600.0,21.4545,21.5201,21.4463,21.5037,227600.0
2011-03-09 12:00:00,26.21,26.27,26.21,26.24,695500.0,21.5037,21.5529,21.5037,21.5283,695500.0
2011-03-09 12:10:00,26.23,26.24,26.22,26.23,134100.0,21.5201,21.5283,21.5119,21.5201,134100.0
2011-03-09 12:20:00,26.23,26.25,26.16,26.17,298100.0,21.5201,21.5365,21.4627,21.4709,298100.0
2011-03-09 12:30:00,26.17,26.2,26.16,26.19,211800.0,21.4709,21.4955,21.4627,21.4873,211800.0
2011-03-09 12:40:00,26.2,26.22,26.15,26.22,235700.0,21.4955,21.5119,21.4545,21.5119,235700.0
2011-03-09 12:50:00,26.22,26.24,26.17,26.18,376700.0,21.5119,21.5283,21.4709,21.4791,376700.0
2011-03-09 13:00:00,26.19,26.2,26.13,26.17,370300.0,21.4873,21.4955,21.4381,21.4709,370300.0
2011-03-09 13:10:00,26.17,26.19,26.15,26.18,44300.0,21.4709,21.4873,21.4545,21.4791,44300.0
2011-03-09 13:20:00,26.17,26.21,26.16,26.19,334500.0,21.4709,21.5037,21.4627,21.4873,334500.0
2011-03-09 13:30:00,26.19,26.19,26.13,26.14,137000.0,21.4873,21.4873,21.4381,21.4463,137000.0
2011-03-09 13:40:00,26.14,26.15,26.12,26.14,39100.0,21.4463,21.4545,21.4299,21.4463,39100.0
2011-03-09 13:50:00,26.13,26.14,26.1,26.13,217100.0,21.4381,21.4463,21.4135,21.4381,217100.0
2011-03-09 14:00:00,26.13,26.18,26.13,26.16,543700.0,21.4381,21.4791,21.4381,21.4627,543700.0
2011-03-09 14:10:00,26.16,26.22,26.15,26.21,176400.0,21.4627,21.5119,21.4545,21.5037,176400.0
2011-03-09 14:20:00,26.2,26.2,26.16,26.16,107800.0,21.4955,21.4955,21.4627,21.4627,107800.0
2011-03-09 14:30:00,26.17,26.18,26.12,26.14,210300.0,21.4709,21.4791,21.4299,21.4463,210300.0
2011-03-09 14:40:00,26.13,26.18,26.13,26.16,95500.0,21.4381,21.4791,21.4381,21.4627,95500.0
2011-03-09 14:50:00,26.17,26.22,26.17,26.19,138000.0,21.4709,21.5119,21.4709,21.4873,138000.0
2011-03-09 15:00:00,26.2,26.22,26.18,26.22,107600.0,21.4955,21.5119,21.4791,21.5119,107600.0
2011-03-09 15:10:00,26.22,26.23,26.19,26.2,127000.0,21.5119,21.5201,21.4873,21.4955,127000.0
2011-03-09 15:20:00,26.2,26.21,26.17,26.19,170100.0,21.4955,21.5037,21.4709,21.4873,170100.0
2011-03-09 15:30:00,26.2,26.2,26.13,26.15,217400.0,21.4955,21.4955,21.4381,21.4545,217400.0
2011-03-09 15:40:00,26.15,26.19,26.14,26.18,282000.0,21.4545,21.4873,21.4463,21.4791,282000.0
2011-03-09 15:50:00,26.18,26.2,26.16,26.18,930300.0,21.4791,21.4955,21.4627,21.4791,930300.0
2011-03-10 09:30:00,25.89,25.9,25.72,25.77,572200.0,21.2412,21.2494,21.1017,21.1427,572200.0
2011-03-10 09:40:00,25.77,25.84,25.7,25.81,810800.0,21.1427,21.2001,21.0853,21.1755,810800.0
2011-03-10 09:50:00,25.81,25.82,25.76,25.77,860100.0,21.1755,21.1837,21.1345,21.1427,860100.0
2011-03-10 10:00:00,25.78,25.79,25.67,25.7,484600.0,21.1509,21.1591,21.0607,21.0853,484600.0
2011-03-10 10:10:00,25.7,25.75,25.68,25.73,602900.0,21.0853,21.1263,21.0689,21.1099,602900.0
2011-03-10 10:20:00,25.74,25.78,25.73,25.73,195800.0,21.1181,21.1509,21.1099,21.1099,195800.0
2011-03-10 10:30:00,25.73,25.75,25.68,25.7,346700.0,21.1099,21.1263,21.0689,21.0853,346700.0
2011-03-10 10:40:00,25.71,25.78,25.69,25.75,202200.0,21.0935,21.1509,21.0771,21.1263,202200.0
2011-03-10 10:50:00,25.74,25.79,25.73,25.77,116500.0,21.1181,21.1591,21.1099,21.1427,116500.0
2011-03-10 11:00:00,25.78,25.78,25.76,25.77,33000.0,21.1509,21.1509,21.1345,21.1427,33000.0
2011-03-10 11:10:00,25.77,25.8,25.74,25.79,135000.0,21.1427,21.1673,21.1181,21.1591,135000.0
2011-03-10 11:20:00,25.79,25.81,25.78,25.78,81200.0,21.1591,21.1755,21.1509,21.1509,81200.0
2011-03-10 11:30:00,25.78,25.84,25.77,25.82,133100.0,21.1509,21.2001,21.1427,21.1837,133100.0
2011-03-10 11:40:00,25.83,25.83,25.79,25.79,59000.0,21.1919,21.1919,21.1591,21.1591,59000.0
2011-03-10 11:50:00,25.79,25.85,25.79,25.84,122300.0,21.1591,21.2083,21.1591,21.2001,122300.0
2011-03-10 12:00:00,25.83,25.84,25.78,25.78,174300.0,21.1919,21.2001,21.1509,21.1509,174300.0
2011-03-10 12:10:00,25.79,25.81,25.78,25.79,226200.0,21.1591,21.1755,21.1509,21.1591,226200.0
2011-03-10 12:20:00,25.78,25.81,25.76,25.77,414900.0,21.1509,21.1755,21.1345,21.1427,414900.0
2011-03-10 12:30:00,25.78,25.79,25.75,25.79,74000.0,21.1509,21.1591,21.1263,21.1591,74000.0
2011-03-10 12:40:00,25.79,25.8,25.76,25.79,448000.0,21.1591,21.1673,21.1345,21.1591,448000.0
2011-03-10 12:50:00,25.78,25.87,25.78,25.87,306500.0,21.1509,21.2247,21.1509,21.2247,306500.0
2011-03-10 13:00:00,25.87,25.89,25.83,25.85,201300.0,21.2247,21.2412,21.1919,21.2083,201300.0
2011-03-10 13:10:00,25.86,25.91,25.85,25.89,75700.0,21.2165,21.2576,21.2083,21.2412,75700.0
2011-03-10 13:20:00,25.89,25.9,25.78,25.78,331200.0,21.2412,21.2494,21.1509,21.1509,331200.0
2011-03-10 13:30:00,25.79,25.79,25.66,25.67,697100.0,21.1591,21.1591,21.0525,21.0607,697100.0
2011-03-10 13:40:00,25.66,25.74,25.66,25.74,195500.0,21.0525,21.1181,21.0525,21.1181,195500.0
2011-03-10 13:50:00,25.75,25.77,25.72,25.74,232100.0,21.1263,21.1427,21.1017,21.1181,232100.0
2011-03-10 14:00:00,25.75,25.79,25.74,25.78,436400.0,21.1263,21.1591,21.1181,21.1509,436400.0
2011-03-10 14:10:00,25.78,25.8,25.74,25.77,109500.0,21.1509,21.1673,21.1181,21.1427,109500.0
2011-03-10 14:20:00,25.77,25.78,25.74,25.74,968200.0,21.1427,21.1509,21.1181,21.1181,968200.0
2011-03-10 14:30:00,25.74,25.82,25.73,25.81,238700.0,21.1181,21.1837,21.1099,21.1755,238700.0
2011-03-10 14:40:00,25.8,25.82,25.77,25.79,301900.0,21.1673,21.1837,21.1427,21.1591,301900.0
2011-03-10 14:50:00,25.78,25.79,25.76,25.77,110300.0,21.1509,21.1591,21.1345,21.1427,110300.0
2011-03-10 15:00:00,25.77,25.78,25.72,25.73,245300.0,21.1427,21.1509,21.1017,21.1099,245300.0
2011-03-10 15:10:00,25.73,25.73,25.66,25.67,163800.0,21.1099,21.1099,21.0525,21.0607,163800.0
2011-03-10 15:20:00,25.67,25.72,25.66,25.68,477100.0,21.0607,21.1017,21.0525,21.0689,477100.0
2011-03-10 15:30:00,25.68,25.73,25.66,25.73,365200.0,21.0689,21.1099,21.0525,21.1099,365200.0
2011-03-10 15:40:00,25.73,25.78,25.71,25.72,758600.0,21.1099,21.1509,21.0935,21.1017,758600.0
2011-03-10 15:50:00,25.73,25.74,25.69,25.71,1308800.0,21.1099,21.1181,21.0771,21.0935,1308800.0
2011-03-11 09:30:00,25.56,25.78,25.56,25.78,622800.0,20.9704,21.1509,20.9704,21.1509,622800.0
2011-03-11 09:40:00,25.78,25.79,25.71,25.72,194600.0,21.1509,21.1591,21.0935,21.1017,194600.0
2011-03-11 09:50:00,25.72,25.74,25.67,25.72,764900.0,21.1017,21.1181,21.0607,21.1017,764900.0
2011-03-11 10:00:00,25.72,25.74,25.62,25.64,346000.0,21.1017,21.1181,21.0196,21.036,346000.0
2011-03-11 10:10:00,25.64,25.73,25.63,25.71,2233200.0,21.036,21.1099,21.0278,21.0935,2233200.0
2011-03-11 10:20:00,25.71,25.74,25.64,25.65,247800.0,21.0935,21.1181,21.036,21.0443,247800.0
2011-03-11 10:30:00,25.65,25.68,25.61,25.64,371300.0,21.0443,21.0689,21.0114,21.036,371300.0
2011-03-11 10:40:00,25.64,25.65,25.58,25.64,446800.0,21.036,21.0443,20.9868,21.036,446800.0
2011-03-11 10:50:00,25.65,25.66,25.6,25.64,137300.0,21.0443,21.0525,21.0032,21.036,137300.0
2011-03-11 11:00:00,25.66,25.67,25.62,25.63,225400.0,21.0525,21.0607,21.0196,21.0278,225400.0
2011-03-11 11:10:00,25.62,25.64,25.61,25.63,108000.0,21.0196,21.036,21.0114,21.0278,108000.0
2011-03-11 11:20:00,25.63,25.69,25.63,25.67,184600.0,21.0278,21.0771,21.0278,21.0607,184600.0
2011-03-11 11:30:00,25.67,25.73,25.66,25.72,131300.0,21.0607,21.1099,21.0525,21.1017,131300.0
2011-03-11 11:40:00,25.71,25.77,25.71,25.75,206700.0,21.0935,21.1427,21.0935,21.1263,206700.0
2011-03-11 11:50:00,25.74,25.77,25.73,25.76,99400.0,21.1181,21.1427,21.1099,21.1345,99400.0
2011-03-11 12:00:00,25.76,25.78,25.76,25.77,58300.0,21.1345,21.1509,21.1345,21.1427,58300.0
2011-03-11 12:10:00,25.77,25.77,25.74,25.76,70700.0,21.1427,21.1427,21.1181,21.1345,70700.0
2011-03-11 12:20:00,25.77,25.8,25.77,25.78,87500.0,21.1427,21.1673,21.1427,21.1509,87500.0
2011-03-11 12:30:00,25.79,25.8,25.77,25.78,40300.0,21.1591,21.1673,21.1427,21.1509,40300.0
2011-03-11 12:40:00,25.78,25.8,25.77,25.78,108400.0,21.1509,21.1673,21.1427,21.1509,108400.0
2011-03-11 12:50:00,25.79,25.81,25.78,25.81,33300.0,21.1591,21.1755,21.1509,21.1755,33300.0
2011-03-11 13:00:00,25.8,25.81,25.78,25.79,48200.0,21.1673,21.1755,21.1509,21.1591,48200.0
2011-03-11 13:10:00,25.79,25.8,25.73,25.75,635800.0,21.1591,21.1673,21.1099,21.1263,635800.0
2011-03-11 13:20:00,25.75,25.77,25.74,25.76,61300.0,21.1263,21.1427,21.1181,21.1345,61300.0
2011-03-11 13:30:00,25.76,25.78,25.74,25.74,98200.0,21.1345,21.1509,21.1181,21.1181,98200.0
2011-03-11 13:40:00,25.74,25.78,25.74,25.78,247200.0,21.1181,21.1509,21.1181,21.1509,247200.0
2011-03-11 13:50:00,25.78,25.78,25.74,25.74,60800.0,21.1509,21.1509,21.1181,21.1181,60800.0
2011-03-11 14:00:00,25.75,25.77,25.73,25.75,90000.0,21.1263,21.1427,21.1099,21.1263,90000.0
2011-03-11 14:10:00,25.75,25.8,25.75,25.8,120000.0,21.1263,21.1673,21.1263,21.1673,120000.0
2011-03-11 14:20:00,25.8,25.81,25.79,25.8,313800.0,21.1673,21.1755,21.1591,21.1673,313800.0
2011-03-11 14:30:00,25.8,25.83,25.79,25.8,89300.0,21.1673,21.1919,21.1591,21.1673,89300.0
2011-03-11 14:40:00,25.79,25.83,25.79,25.8,54500.0,21.1591,21.1919,21.1591,21.1673,54500.0
2011-03-11 14:50:00,25.81,25.82,25.8,25.82,71800.0,21.1755,21.1837,21.1673,21.1837,71800.0
2011-03-11 15:00:00,25.82,25.86,25.81,25.85,84400.0,21.1837,21.2165,21.1755,21.2083,84400.0
2011-03-11 15:10:00,25.84,25.86,25.83,25.86,120900.0,21.2001,21.2165,21.1919,21.2165,120900.0
2011-03-11 15:20:00,25.85,25.89,25.85,25.88,196400.0,21.2083,21.2412,21.2083,21.233,196400.0
2011-03-11 15:30:00,25.88,25.9,25.81,25.84,458300.0,21.233,21.2494,21.1755,21.2001,458300.0
2011-03-11 15:40:00,25.84,25.86,25.82,25.85,308700.0,21.2001,21.2165,21.1837,21.2083,308700.0
2011-03-11 15:50:00,25.84,25.86,25.81,25.82,1150400.0,21.2001,21.2165,21.1755,21.1837,1150400.0
2011-03-14 09:30:00,25.67,25.77,25.64,25.75,231700.0,21.0607,21.1427,21.036,21.1263,231700.0
2011-03-14 09:40:00,25.75,25.77,25.69,25.75,530900.0,21.1263,21.1427,21.0771,21.1263,530900.0
2011-03-14 09:50:00,25.74,25.83,25.74,25.81,333600.0,21.1181,21.1919,21.1181,21.1755,333600.0
2011-03-14 10:00:00,25.81,25.85,25.77,25.77,165200.0,21.1755,21.2083,21.1427,21.1427,165200.0
2011-03-14 10:10:00,25.77,25.78,25.71,25.71,165800.0,21.1427,21.1509,21.0935,21.0935,165800.0
2011-03-14 10:20:00,25.71,25.76,25.69,25.72,90700.0,21.0935,21.1345,21.0771,21.1017,90700.0
2011-03-14 10:30:00,25.73,25.73,25.63,25.66,206900.0,21.1099,21.1099,21.0278,21.0525,206900.0
2011-03-14 10:40:00,25.66,25.73,25.65,25.72,254500.0,21.0525,21.1099,21.0443,21.1017,254500.0
2011-03-14 10:50:00,25.72,25.73,25.63,25.63,345200.0,21.1017,21.1099,21.0278,21.0278,345200.0
2011-03-14 11:00:00,25.63,25.67,25.62,25.64,101500.0,21.0278,21.0607,21.0196,21.036,101500.0
2011-03-14 11:10:00,25.64,25.64,25.55,25.57,396900.0,21.036,21.036,20.9622,20.9786,396900.0
2011-03-14 11:20:00,25.57,25.61,25.56,25.57,197900.0,20.9786,21.0114,20.9704,20.9786,197900.0
2011-03-14 11:30:00,25.57,25.58,25.54,25.57,243600.0,20.9786,20.9868,20.954,20.9786,243600.0
2011-03-14 11:40:00,25.58,25.61,25.58,25.59,71400.0,20.9868,21.0114,20.9868,20.995,71400.0
2011-03-14 11:50:00,25.59,25.6,25.56,25.59,104800.0,20.995,21.0032,20.9704,20.995,104800.0
2011-03-14 12:00:00,25.59,25.61,25.58,25.58,144300.0,20.995,21.0114,20.9868,20.9868,144300.0
2011-03-14 12:10:00,25.58,25.61,25.55,25.56,157400.0,20.9868,21.0114,20.9622,20.9704,157400.0
2011-03-14 12:20:00,25.57,25.6,25.56,25.58,121600.0,20.9786,21.0032,20.9704,20.9868,121600.0
2011-03-14 12:30:00,25.58,25.59,25.54,25.54,74800.0,20.9868,20.995,20.954,20.954,74800.0
2011-03-14 12:40:00,25.54,25.57,25.53,25.56,52600.0,20.954,20.9786,20.9458,20.9704,52600.0
2011-03-14 12:50:00,25.56,25.59,25.55,25.58,120500.0,20.9704,20.995,20.9622,20.9868,120500.0
2011-03-14 13:00:00,25.59,25.61,25.58,25.61,112300.0,20.995,21.0114,20.9868,21.0114,112300.0
2011-03-14 13:10:00,25.6,25.63,25.59,25.61,67700.0,21.0032,21.0278,20.995,21.0114,67700.0
2011-03-14 13:20:00,25.61,25.61,25.59,25.6,43700.0,21.0114,21.0114,20.995,21.0032,43700.0
2011-03-14 13:30:00,25.6,25.61,25.56,25.58,177900.0,21.0032,21.0114,20.9704,20.9868,177900.0
2011-03-14 13:40:00,25.58,25.62,25.57,25.6,165000.0,20.9868,21.0196,20.9786,21.0032,165000.0
2011-03-14 13:50:00,25.6,25.65,25.59,25.61,68900.0,21.0032,21.0443,20.995,21.0114,68900.0
2011-03-14 14:00:00,25.61,25.68,25.61,25.67,186500.0,21.0114,21.0689,21.0114,21.0607,186500.0
2011-03-14 14:10:00,25.67,25.68,25.63,25.63,67200.0,21.0607,21.0689,21.0278,21.0278,67200.0
2011-03-14 14:20:00,25.64,25.69,25.64,25.67,132800.0,21.036,21.0771,21.036,21.0607,132800.0
2011-03-14 14:30:00,25.67,25.68,25.61,25.62,192300.0,21.0607,21.0689,21.0114,21.0196,192300.0
2011-03-14 14:40:00,25.61,25.63,25.6,25.63,52200.0,21.0114,21.0278,21.0032,21.0278,52200.0
2011-03-14 14:50:00,25.63,25.63,25.58,25.61,193100.0,21.0278,21.0278,20.9868,21.0114,193100.0
2011-03-14 15:00:00,25.61,25.64,25.59,25.63,302500.0,21.0114,21.036,20.995,21.0278,302500.0
2011-03-14 15:10:00,25.64,25.68,25.63,25.65,112000.0,21.036,21.0689,21.0278,21.0443,112000.0
2011-03-14 15:20:00,25.66,25.67,25.64,25.64,121400.0,21.0525,21.0607,21.036,21.036,121400.0
2011-03-14 15:30:00,25.65,25.67,25.62,25.65,488800.0,21.0443,21.0607,21.0196,21.0443,488800.0
2011-03-14 15:40:00,25.64,25.74,25.64,25.68,585100.0,21.036,21.1181,21.036,21.0689,585100.0
2011-03-14 15:50:00,25.68,25.72,25.67,25.7,1652800.0,21.0689,21.1017,21.0607,21.0853,1652800.0
2011-03-15 09:30:00,24.93,25.01,24.87,24.99,1047700.0,20.4535,20.5192,20.4043,20.5028,1047700.0
2011-03-15 09:40:00,24.98,25.09,24.95,25.09,370800.0,20.4946,20.5848,20.4699,20.5848,370800.0
2011-03-15 09:50:00,25.09,25.11,24.95,24.98,611600.0,20.5848,20.6012,20.4699,20.4946,611600.0
2011-03-15 10:00:00,24.98,25.03,24.95,25.02,736800.0,20.4946,20.5356,20.4699,20.5274,736800.0
2011-03-15 10:10:00,25.01,25.05,25.0,25.02,327100.0,20.5192,20.552,20.511,20.5274,327100.0
2011-03-15 10:20:00,25.02,25.14,25.02,25.14,296700.0,20.5274,20.6258,20.5274,20.6258,296700.0
2011-03-15 10:30:00,25.14,25.14,25.08,25.13,331200.0,20.6258,20.6258,20.5766,20.6176,331200.0
2011-03-15 10:40:00,25.13,25.18,25.13,25.15,457200.0,20.6176,20.6586,20.6176,20.634,457200.0
2011-03-15 10:50:00,25.15,25.19,25.15,25.18,289300.0,20.634,20.6669,20.634,20.6586,289300.0
2011-03-15 11:00:00,25.17,25.17,25.11,25.12,114700.0,20.6504,20.6504,20.6012,20.6094,114700.0
2011-03-15 11:10:00,25.12,25.18,25.11,25.17,64900.0,20.6094,20.6586,20.6012,20.6504,64900.0
2011-03-15 11:20:00,25.17,25.19,25.14,25.19,257200.0,20.6504,20.6669,20.6258,20.6669,257200.0
2011-03-15 11:30:00,25.19,25.21,25.17,25.21,95800.0,20.6669,20.6833,20.6504,20.6833,95800.0
2011-03-15 11:40:00,25.21,25.22,25.19,25.19,57800.0,20.6833,20.6915,20.6669,20.6669,57800.0
2011-03-15 11:50:00,25.2,25.21,25.16,25.2,97900.0,20.6751,20.6833,20.6422,20.6751,97900.0
2011-03-15 12:00:00,25.2,25.28,25.18,25.27,225200.0,20.6751,20.7407,20.6586,20.7325,225200.0
2011-03-15 12:10:00,25.28,25.29,25.24,25.25,278000.0,20.7407,20.7489,20.7079,20.7161,278000.0
2011-03-15 12:20:00,25.25,25.32,25.24,25.3,435700.0,20.7161,20.7735,20.7079,20.7571,435700.0
2011-03-15 12:30:00,25.3,25.3,25.22,25.22,372800.0,20.7571,20.7571,20.6915,20.6915,372800.0
2011-03-15 12:40:00,25.22,25.23,25.14,25.17,412400.0,20.6915,20.6997,20.6258,20.6504,412400.0
2011-03-15 12:50:00,25.17,25.21,25.16,25.2,109700.0,20.6504,20.6833,20.6422,20.6751,109700.0
2011-03-15 13:00:00,25.2,25.21,25.16,25.17,361300.0,20.6751,20.6833,20.6422,20.6504,361300.0
2011-03-15 13:10:00,25.16,25.19,25.14,25.15,77400.0,20.6422,20.6669,20.6258,20.634,77400.0
2011-03-15 13:20:00,25.16,25.19,25.16,25.17,48000.0,20.6422,20.6669,20.6422,20.6504,48000.0
2011-03-15 13:30:00,25.17,25.21,25.17,25.2,53800.0,20.6504,20.6833,20.6504,20.6751,53800.0
2011-03-15 13:40:00,25.2,25.22,25.16,25.2,75500.0,20.6751,20.6915,20.6422,20.6751,75500.0
2011-03-15 13:50:00,25.2,25.23,25.19,25.21,96600.0,20.6751,20.6997,20.6669,20.6833,96600.0
2011-03-15 14:00:00,25.22,25.23,25.21,25.23,113200.0,20.6915,20.6997,20.6833,20.6997,113200.0
2011-03-15 14:10:00,25.22,25.28,25.18,25.18,830700.0,20.6915,20.7407,20.6586,20.6586,830700.0
2011-03-15 14:20:00,25.18,25.33,25.18,25.32,332400.0,20.6586,20.7817,20.6586,20.7735,332400.0
2011-03-15 14:30:00,25.33,25.33,25.27,25.28,151000.0,20.7817,20.7817,20.7325,20.7407,151000.0
2011-03-15 14:40:00,25.28,25.36,25.28,25.34,128500.0,20.7407,20.8063,20.7407,20.7899,128500.0
2011-03-15 14:50:00,25.33,25.35,25.29,25.3,308500.0,20.7817,20.7981,20.7489,20.7571,308500.0
2011-03-15 15:00:00,25.29,25.35,25.29,25.33,182600.0,20.7489,20.7981,20.7489,20.7817,182600.0
2011-03-15 15:10:00,25.33,25.34,25.29,25.33,280200.0,20.7817,20.7899,20.7489,20.7817,280200.0
2011-03-15 15:20:00,25.33,25.39,25.33,25.37,556600.0,20.7817,20.8309,20.7817,20.8145,556600.0
2011-03-15 15:30:00,25.37,25.38,25.32,25.36,559100.0,20.8145,20.8227,20.7735,20.8063,559100.0
2011-03-15 15:40:00,25.37,25.43,25.36,25.38,745800.0,20.8145,20.8638,20.8063,20.8227,745800.0
2011-03-15 15:50:00,25.37,25.4,25.31,25.31,2220600.0,20.8145,20.8391,20.7653,20.7653,2220600.0
2011-03-16 09:30:00,25.15,25.19,25.12,25.13,371100.0,20.634,20.6669,20.6094,20.6176,371100.0
2011-03-16 09:40:00,25.12,25.16,25.07,25.12,605500.0,20.6094,20.6422,20.5684,20.6094,605500.0
2011-03-16 09:50:00,25.12,25.21,25.11,25.15,393400.0,20.6094,20.6833,20.6012,20.634,393400.0
2011-03-16 10:00:00,25.14,25.23,25.14,25.19,571200.0,20.6258,20.6997,20.6258,20.6669,571200.0
2011-03-16 10:10:00,25.2,25.22,25.15,25.2,615500.0,20.6751,20.6915,20.634,20.6751,615500.0
2011-03-16 10:20:00,25.19,25.24,25.16,25.21,185400.0,20.6669,20.7079,20.6422,20.6833,185400.0
2011-03-16 10:30:00,25.22,25.23,25.16,25.22,162200.0,20.6915,20.6997,20.6422,20.6915,162200.0
2011-03-16 10:40:00,25.23,25.25,25.21,25.24,275200.0,20.6997,20.7161,20.6833,20.7079,275200.0
2011-03-16 10:50:00,25.24,25.24,25.1,25.1,262000.0,20.7079,20.7079,20.593,20.593,262000.0
2011-03-16 11:00:00,25.09,25.09,24.83,25.04,2406100.0,20.5848,20.5848,20.3715,20.5438,2406100.0
2011-03-16 11:10:00,25.04,25.08,24.99,25.0,671000.0,20.5438,20.5766,20.5028,20.511,671000.0
2011-03-16 11:20:00,25.0,25.01,24.95,24.98,282700.0,20.511,20.5192,20.4699,20.4946,282700.0
2011-03-16 11:30:00,24.97,25.0,24.94,24.96,480600.0,20.4864,20.511,20.4617,20.4782,480600.0
2011-03-16 11:40:00,24.96,24.98,24.88,24.92,534700.0,20.4782,20.4946,20.4125,20.4453,534700.0
2011-03-16 11:50:00,24.91,24.92,24.85,24.88,326000.0,20.4371,20.4453,20.3879,20.4125,326000.0
2011-03-16 12:00:00,24.87,24.88,24.8,24.83,194900.0,20.4043,20.4125,20.3469,20.3715,194900.0
2011-03-16 12:10:00,24.84,24.89,24.79,24.81,390900.0,20.3797,20.4207,20.3387,20.3551,390900.0
2011-03-16 12:20:00,24.81,24.93,24.8,24.91,178700.0,20.3551,20.4535,20.3469,20.4371,178700.0
2011-03-16 12:30:00,24.91,24.93,24.84,24.85,260800.0,20.4371,20.4535,20.3797,20.3879,260800.0
2011-03-16 12:40:00,24.85,24.94,24.85,24.92,313200.0,20.3879,20.4617,20.3879,20.4453,313200.0
2011-03-16 12:50:00,24.93,24.93,24.87,24.92,127400.0,20.4535,20.4535,20.4043,20.4453,127400.0
2011-03-16 13:00:00,24.92,24.94,24.88,24.88,114400.0,20.4453,20.4617,20.4125,20.4125,114400.0
2011-03-16 13:10:00,24.87,24.88,24.85,24.87,157000.0,20.4043,20.4125,20.3879,20.4043,157000.0
2011-03-16 13:20:00,24.86,24.89,24.8,24.84,535600.0,20.3961,20.4207,20.3469,20.3797,535600.0
2011-03-16 13:30:00,24.84,24.84,24.77,24.78,492300.0,20.3797,20.3797,20.3223,20.3305,492300.0
2011-03-16 13:40:00,24.78,24.78,24.74,24.78,386900.0,20.3305,20.3305,20.2977,20.3305,386900.0
2011-03-16 13:50:00,24.78,24.81,24.77,24.78,88900.0,20.3305,20.3551,20.3223,20.3305,88900.0
2011-03-16 14:00:00,24.78,24.78,24.67,24.7,416300.0,20.3305,20.3305,20.2402,20.2648,416300.0
2011-03-16 14:10:00,24.7,24.7,24.52,24.52,529000.0,20.2648,20.2648,20.1172,20.1172,529000.0
2011-03-16 14:20:00,24.52,24.69,24.52,24.67,511000.0,20.1172,20.2566,20.1172,20.2402,511000.0
2011-03-16 14:30:00,24.68,24.79,24.66,24.79,1170000.0,20.2484,20.3387,20.232,20.3387,1170000.0
2011-03-16 14:40:00,24.79,24.87,24.78,24.83,591500.0,20.3387,20.4043,20.3305,20.3715,591500.0
2011-03-16 14:50:00,24.83,24.91,24.82,24.86,293500.0,20.3715,20.4371,20.3633,20.3961,293500.0
2011-03-16 15:00:00,24.86,24.9,24.82,24.86,265100.0,20.3961,20.4289,20.3633,20.3961,265100.0
2011-03-16 15:10:00,24.86,24.91,24.83,24.87,186400.0,20.3961,20.4371,20.3715,20.4043,186400.0
2011-03-16 15:20:00,24.87,24.92,24.76,24.79,1293900.0,20.4043,20.4453,20.3141,20.3387,1293900.0
2011-03-16 15:30:00,24.79,24.8,24.74,24.76,633900.0,20.3387,20.3469,20.2977,20.3141,633900.0
2011-03-16 15:40:00,24.76,24.81,24.71,24.76,995600.0,20.3141,20.3551,20.273,20.3141,995600.0
2011-03-16 15:50:00,24.77,24.77,24.68,24.7,2688500.0,20.3223,20.3223,20.2484,20.2648,2688500.0
2011-03-17 09:30:00,25.06,25.08,25.02,25.07,572000.0,20.5602,20.5766,20.5274,20.5684,572000.0
2011-03-17 09:40:00,25.08,25.08,24.96,24.99,473900.0,20.5766,20.5766,20.4782,20.5028,473900.0
2011-03-17 09:50:00,25.0,25.02,24.96,24.97,634500.0,20.511,20.5274,20.4782,20.4864,634500.0
2011-03-17 10:00:00,24.97,25.02,24.94,24.98,923900.0,20.4864,20.5274,20.4617,20.4946,923900.0
2011-03-17 10:10:00,25.0,25.04,24.96,25.04,299100.0,20.511,20.5438,20.4782,20.5438,299100.0
2011-03-17 10:20:00,25.05,25.11,25.01,25.1,385000.0,20.552,20.6012,20.5192,20.593,385000.0
2011-03-17 10:30:00,25.11,25.13,25.08,25.11,262600.0,20.6012,20.6176,20.5766,20.6012,262600.0
2011-03-17 10:40:00,25.11,25.11,25.07,25.09,152400.0,20.6012,20.6012,20.5684,20.5848,152400.0
2011-03-17 10:50:00,25.1,25.12,25.06,25.11,290500.0,20.593,20.6094,20.5602,20.6012,290500.0
2011-03-17 11:00:00,25.11,25.18,25.11,25.17,125200.0,20.6012,20.6586,20.6012,20.6504,125200.0
2011-03-17 11:10:00,25.17,25.17,25.12,25.12,89600.0,20.6504,20.6504,20.6094,20.6094,89600.0
2011-03-17 11:20:00,25.13,25.14,25.07,25.09,138900.0,20.6176,20.6258,20.5684,20.5848,138900.0
2011-03-17 11:30:00,25.09,25.14,25.08,25.13,88700.0,20.5848,20.6258,20.5766,20.6176,88700.0
2011-03-17 11:40:00,25.13,25.13,25.06,25.08,72500.0,20.6176,20.6176,20.5602,20.5766,72500.0
2011-03-17 11:50:00,25.08,25.11,25.06,25.07,168600.0,20.5766,20.6012,20.5602,20.5684,168600.0
2011-03-17 12:00:00,25.07,25.11,25.05,25.1,97200.0,20.5684,20.6012,20.552,20.593,97200.0
2011-03-17 12:10:00,25.1,25.12,25.09,25.11,380100.0,20.593,20.6094,20.5848,20.6012,380100.0
2011-03-17 12:20:00,25.11,25.12,25.09,25.1,112400.0,20.6012,20.6094,20.5848,20.593,112400.0
2011-03-17 12:30:00,25.1,25.14,25.09,25.1,98300.0,20.593,20.6258,20.5848,20.593,98300.0
2011-03-17 12:40:00,25.1,25.11,25.07,25.07,111700.0,20.593,20.6012,20.5684,20.5684,111700.0
2011-03-17 12:50:00,25.08,25.09,25.07,25.07,91900.0,20.5766,20.5848,20.5684,20.5684,91900.0
2011-03-17 13:00:00,25.06,25.09,25.06,25.09,39300.0,20.5602,20.5848,20.5602,20.5848,39300.0
2011-03-17 13:10:00,25.09,25.12,25.07,25.07,153700.0,20.5848,20.6094,20.5684,20.5684,153700.0
2011-03-17 13:20:00,25.08,25.09,24.99,24.99,326400.0,20.5766,20.5848,20.5028,20.5028,326400.0
2011-03-17 13:30:00,24.98,25.03,24.96,25.02,455400.0,20.4946,20.5356,20.4782,20.5274,455400.0
2011-03-17 13:40:00,25.02,25.02,24.95,24.98,83800.0,20.5274,20.5274,20.4699,20.4946,83800.0
2011-03-17 13:50:00,24.97,24.97,24.9,24.94,540900.0,20.4864,20.4864,20.4289,20.4617,540900.0
2011-03-17 14:00:00,24.94,24.96,24.92,24.94,264000.0,20.4617,20.4782,20.4453,20.4617,264000.0
2011-03-17 14:10:00,24.94,24.94,24.9,24.93,136200.0,20.4617,20.4617,20.4289,20.4535,136200.0
2011-03-17 14:20:00,24.92,24.97,24.9,24.95,97600.0,20.4453,20.4864,20.4289,20.4699,97600.0
2011-03-17 14:30:00,24.95,24.99,24.94,24.96,78200.0,20.4699,20.5028,20.4617,20.4782,78200.0
2011-03-17 14:40:00,24.97,24.99,24.96,24.96,57100.0,20.4864,20.5028,20.4782,20.4782,57100.0
2011-03-17 14:50:00,24.97,25.03,24.96,25.0,93300.0,20.4864,20.5356,20.4782,20.511,93300.0
2011-03-17 15:00:00,25.0,25.03,24.98,25.01,179000.0,20.511,20.5356,20.4946,20.5192,179000.0
2011-03-17 15:10:00,25.01,25.02,24.96,24.97,115200.0,20.5192,20.5274,20.4782,20.4864,115200.0
2011-03-17 15:20:00,24.97,24.98,24.92,24.92,79100.0,20.4864,20.4946,20.4453,20.4453,79100.0
2011-03-17 15:30:00,24.91,24.97,24.9,24.97,263600.0,20.4371,20.4864,20.4289,20.4864,263600.0
2011-03-17 15:40:00,24.97,25.04,24.95,25.0,912300.0,20.4864,20.5438,20.4699,20.511,912300.0
2011-03-17 15:50:00,25.0,25.0,24.93,24.94,1212500.0,20.511,20.511,20.4535,20.4617,1212500.0
2011-03-18 09:30:00,25.19,25.2,25.14,25.15,742500.0,20.7362,20.7445,20.6951,20.7033,742500.0
2011-03-18 09:40:00,25.14,25.17,25.08,25.11,2188600.0,20.6951,20.7198,20.6457,20.6704,2188600.0
2011-03-18 09:50:00,25.11,25.14,25.07,25.08,418200.0,20.6704,20.6951,20.6374,20.6457,418200.0
2011-03-18 10:00:00,25.08,25.09,24.95,24.99,453200.0,20.6457,20.6539,20.5387,20.5716,453200.0
2011-03-18 10:10:00,24.99,25.03,24.95,25.01,661700.0,20.5716,20.6045,20.5387,20.5881,661700.0
2011-03-18 10:20:00,25.02,25.02,24.95,24.96,266900.0,20.5963,20.5963,20.5387,20.5469,266900.0
2011-03-18 10:30:00,24.96,25.0,24.94,24.98,292200.0,20.5469,20.5798,20.5304,20.5634,292200.0
2011-03-18 10:40:00,24.98,25.03,24.98,25.03,415700.0,20.5634,20.6045,20.5634,20.6045,415700.0
2011-03-18 10:50:00,25.03,25.04,25.01,25.02,182600.0,20.6045,20.6128,20.5881,20.5963,182600.0
2011-03-18 11:00:00,25.02,25.06,25.02,25.02,365700.0,20.5963,20.6292,20.5963,20.5963,365700.0
2011-03-18 11:10:00,25.03,25.04,25.0,25.0,160400.0,20.6045,20.6128,20.5798,20.5798,160400.0
2011-03-18 11:20:00,25.0,25.0,24.91,24.91,427000.0,20.5798,20.5798,20.5057,20.5057,427000.0
2011-03-18 11:30:00,24.91,24.99,24.91,24.95,488700.0,20.5057,20.5716,20.5057,20.5387,488700.0
2011-03-18 11:40:00,24.96,24.97,24.87,24.9,387000.0,20.5469,20.5551,20.4728,20.4975,387000.0
2011-03-18 11:50:00,24.91,24.93,24.89,24.93,701300.0,20.5057,20.5222,20.4893,20.5222,701300.0
2011-03-18 12:00:00,24.92,24.96,24.92,24.95,405700.0,20.514,20.5469,20.514,20.5387,405700.0
2011-03-18 12:10:00,24.96,24.96,24.92,24.94,218100.0,20.5469,20.5469,20.514,20.5304,218100.0
2011-03-18 12:20:00,24.93,25.0,24.93,24.98,102500.0,20.5222,20.5798,20.5222,20.5634,102500.0
2011-03-18 12:30:00,24.98,24.99,24.96,24.96,53400.0,20.5634,20.5716,20.5469,20.5469,53400.0
2011-03-18 12:40:00,24.97,24.98,24.95,24.97,86800.0,20.5551,20.5634,20.5387,20.5551,86800.0
2011-03-18 12:50:00,24.98,24.98,24.95,24.96,65700.0,20.5634,20.5634,20.5387,20.5469,65700.0
2011-03-18 13:00:00,24.96,25.01,24.96,25.0,78600.0,20.5469,20.5881,20.5469,20.5798,78600.0
2011-03-18 13:10:00,25.0,25.01,24.99,25.01,64000.0,20.5798,20.5881,20.5716,20.5881,64000.0
2011-03-18 13:20:00,25.01,25.01,24.98,25.0,68500.0,20.5881,20.5881,20.5634,20.5798,68500.0
2011-03-18 13:30:00,25.0,25.04,24.98,25.04,77400.0,20.5798,20.6128,20.5634,20.6128,77400.0
2011-03-18 13:40:00,25.04,25.04,25.01,25.02,74800.0,20.6128,20.6128,20.5881,20.5963,74800.0
2011-03-18 13:50:00,25.02,25.03,25.0,25.01,182100.0,20.5963,20.6045,20.5798,20.5881,182100.0
2011-03-18 14:00:00,25.01,25.02,25.0,25.01,172200.0,20.5881,20.5963,20.5798,20.5881,172200.0
2011-03-18 14:10:00,25.02,25.02,24.92,24.92,252900.0,20.5963,20.5963,20.514,20.514,252900.0
2011-03-18 14:20:00,24.92,24.96,24.92,24.96,267400.0,20.514,20.5469,20.514,20.5469,267400.0
2011-03-18 14:30:00,24.96,24.99,24.94,24.98,488600.0,20.5469,20.5716,20.5304,20.5634,488600.0
2011-03-18 14:40:00,24.98,25.0,24.96,24.96,127000.0,20.5634,20.5798,20.5469,20.5469,127000.0
2011-03-18 14:50:00,24.96,24.98,24.91,24.93,157400.0,20.5469,20.5634,20.5057,20.5222,157400.0
2011-03-18 15:00:00,24.93,24.94,24.9,24.93,102400.0,20.5222,20.5304,20.4975,20.5222,102400.0
2011-03-18 15:10:00,24.93,24.93,24.89,24.92,727800.0,20.5222,20.5222,20.4893,20.514,727800.0
2011-03-18 15:20:00,24.92,24.92,24.9,24.9,190800.0,20.514,20.514,20.4975,20.4975,190800.0
2011-03-18 15:30:00,24.91,24.95,24.9,24.93,592500.0,20.5057,20.5387,20.4975,20.5222,592500.0
2011-03-18 15:40:00,24.94,24.95,24.89,24.9,858300.0,20.5304,20.5387,20.4893,20.4975,858300.0
2011-03-18 15:50:00,24.9,24.94,24.89,24.91,2053300.0,20.4975,20.5304,20.4893,20.5057,2053300.0
2011-03-21 09:30:00,25.3,25.36,25.26,25.34,711700.0,20.8268,20.8762,20.7939,20.8597,711700.0
2011-03-21 09:40:00,25.34,25.44,25.32,25.42,674300.0,20.8597,20.942,20.8432,20.9256,674300.0
2011-03-21 09:50:00,25.42,25.44,25.39,25.42,863200.0,20.9256,20.942,20.9009,20.9256,863200.0
2011-03-21 10:00:00,25.41,25.47,25.4,25.43,319100.0,20.9173,20.9667,20.9091,20.9338,319100.0
2011-03-21 10:10:00,25.43,25.45,25.39,25.42,181200.0,20.9338,20.9503,20.9009,20.9256,181200.0
2011-03-21 10:20:00,25.42,25.45,25.41,25.45,126800.0,20.9256,20.9503,20.9173,20.9503,126800.0
2011-03-21 10:30:00,25.45,25.46,25.41,25.42,133200.0,20.9503,20.9585,20.9173,20.9256,133200.0
2011-03-21 10:40:00,25.42,25.43,25.41,25.43,106000.0,20.9256,20.9338,20.9173,20.9338,106000.0
2011-03-21 10:50:00,25.42,25.43,25.39,25.41,172800.0,20.9256,20.9338,20.9009,20.9173,172800.0
2011-03-21 11:00:00,25.41,25.47,25.41,25.46,156700.0,20.9173,20.9667,20.9173,20.9585,156700.0
2011-03-21 11:10:00,25.46,25.46,25.44,25.45,345000.0,20.9585,20.9585,20.942,20.9503,345000.0
2011-03-21 11:20:00,25.45,25.46,25.41,25.41,70300.0,20.9503,20.9585,20.9173,20.9173,70300.0
2011-03-21 11:30:00,25.41,25.43,25.38,25.39,66000.0,20.9173,20.9338,20.8926,20.9009,66000.0
2011-03-21 11:40:00,25.39,25.39,25.37,25.38,66200.0,20.9009,20.9009,20.8844,20.8926,66200.0
2011-03-21 11:50:00,25.39,25.39,25.36,25.37,224200.0,20.9009,20.9009,20.8762,20.8844,224200.0
2011-03-21 12:00:00,25.36,25.39,25.36,25.37,70000.0,20.8762,20.9009,20.8762,20.8844,70000.0
2011-03-21 12:10:00,25.37,25.39,25.37,25.38,57200.0,20.8844,20.9009,20.8844,20.8926,57200.0
2011-03-21 12:20:00,25.38,25.41,25.38,25.41,126800.0,20.8926,20.9173,20.8926,20.9173,126800.0
2011-03-21 12:30:00,25.4,25.41,25.38,25.39,155700.0,20.9091,20.9173,20.8926,20.9009,155700.0
2011-03-21 12:40:00,25.4,25.4,25.36,25.36,56800.0,20.9091,20.9091,20.8762,20.8762,56800.0
2011-03-21 12:50:00,25.37,25.37,25.36,25.37,63000.0,20.8844,20.8844,20.8762,20.8844,63000.0
2011-03-21 13:00:00,25.38,25.38,25.35,25.37,63500.0,20.8926,20.8926,20.8679,20.8844,63500.0
2011-03-21 13:10:00,25.37,25.37,25.34,25.36,67700.0,20.8844,20.8844,20.8597,20.8762,67700.0
2011-03-21 13:20:00,25.36,25.36,25.31,25.32,86500.0,20.8762,20.8762,20.835,20.8432,86500.0
2011-03-21 13:30:00,25.32,25.33,25.29,25.32,82000.0,20.8432,20.8515,20.8185,20.8432,82000.0
2011-03-21 13:40:00,25.33,25.35,25.3,25.33,112700.0,20.8515,20.8679,20.8268,20.8515,112700.0
2011-03-21 13:50:00,25.32,25.38,25.32,25.38,82100.0,20.8432,20.8926,20.8432,20.8926,82100.0
2011-03-21 14:00:00,25.38,25.39,25.36,25.37,96200.0,20.8926,20.9009,20.8762,20.8844,96200.0
2011-03-21 14:10:00,25.38,25.39,25.36,25.37,55400.0,20.8926,20.9009,20.8762,20.8844,55400.0
2011-03-21 14:20:00,25.38,25.38,25.35,25.35,44300.0,20.8926,20.8926,20.8679,20.8679,44300.0
2011-03-21 14:30:00,25.35,25.39,25.35,25.39,68100.0,20.8679,20.9009,20.8679,20.9009,68100.0
2011-03-21 14:40:00,25.39,25.4,25.36,25.36,91300.0,20.9009,20.9091,20.8762,20.8762,91300.0
2011-03-21 14:50:00,25.36,25.36,25.33,25.33,58900.0,20.8762,20.8762,20.8515,20.8515,58900.0
2011-03-21 15:00:00,25.33,25.36,25.32,25.35,41700.0,20.8515,20.8762,20.8432,20.8679,41700.0
2011-03-21 15:10:00,25.35,25.36,25.31,25.32,179000.0,20.8679,20.8762,20.835,20.8432,179000.0
2011-03-21 15:20:00,25.31,25.32,25.27,25.29,371300.0,20.835,20.8432,20.8021,20.8185,371300.0
2011-03-21 15:30:00,25.29,25.32,25.29,25.32,424300.0,20.8185,20.8432,20.8185,20.8432,424300.0
2011-03-21 15:40:00,25.32,25.34,25.31,25.34,557000.0,20.8432,20.8597,20.835,20.8597,557000.0
2011-03-21 15:50:00,25.34,25.35,25.32,25.33,1269600.0,20.8597,20.8679,20.8432,20.8515,1269600.0
2011-03-22 09:30:00,25.36,25.38,25.32,25.34,308700.0,20.8762,20.8926,20.8432,20.8597,308700.0
2011-03-22 09:40:00,25.33,25.34,25.26,25.26,365400.0,20.8515,20.8597,20.7939,20.7939,365400.0
2011-03-22 09:50:00,25.26,25.31,25.26,25.27,124500.0,20.7939,20.835,20.7939,20.8021,124500.0
2011-03-22 10:00:00,25.28,25.34,25.27,25.33,114800.0,20.8103,20.8597,20.8021,20.8515,114800.0
2011-03-22 10:10:00,25.33,25.33,25.25,25.3,382800.0,20.8515,20.8515,20.7856,20.8268,382800.0
2011-03-22 10:20:00,25.3,25.38,25.29,25.38,628800.0,20.8268,20.8926,20.8185,20.8926,628800.0
2011-03-22 10:30:00,25.37,25.38,25.33,25.36,607100.0,20.8844,20.8926,20.8515,20.8762,607100.0
2011-03-22 10:40:00,25.36,25.37,25.31,25.31,376000.0,20.8762,20.8844,20.835,20.835,376000.0
2011-03-22 10:50:00,25.3,25.32,25.27,25.27,246100.0,20.8268,20.8432,20.8021,20.8021,246100.0
2011-03-22 11:00:00,25.27,25.3,25.26,25.3,116700.0,20.8021,20.8268,20.7939,20.8268,116700.0
2011-03-22 11:10:00,25.3,25.3,25.25,25.28,304500.0,20.8268,20.8268,20.7856,20.8103,304500.0
2011-03-22 11:20:00,25.29,25.31,25.26,25.3,117800.0,20.8185,20.835,20.7939,20.8268,117800.0
2011-03-22 11:30:00,25.3,25.31,25.28,25.29,61000.0,20.8268,20.835,20.8103,20.8185,61000.0
2011-03-22 11:40:00,25.29,25.31,25.29,25.31,69900.0,20.8185,20.835,20.8185,20.835,69900.0
2011-03-22 11:50:00,25.31,25.34,25.3,25.33,80400.0,20.835,20.8597,20.8268,20.8515,80400.0
2011-03-22 12:00:00,25.33,25.34,25.31,25.31,36400.0,20.8515,20.8597,20.835,20.835,36400.0
2011-03-22 12:10:00,25.31,25.35,25.3,25.34,197700.0,20.835,20.8679,20.8268,20.8597,197700.0
2011-03-22 12:20:00,25.34,25.36,25.34,25.34,222100.0,20.8597,20.8762,20.8597,20.8597,222100.0
2011-03-22 12:30:00,25.34,25.34,25.33,25.34,339000.0,20.8597,20.8597,20.8515,20.8597,339000.0
2011-03-22 12:40:00,25.34,25.34,25.31,25.32,97600.0,20.8597,20.8597,20.835,20.8432,97600.0
2011-03-22 12:50:00,25.32,25.33,25.3,25.32,74200.0,20.8432,20.8515,20.8268,20.8432,74200.0
2011-03-22 13:00:00,25.32,25.32,25.27,25.28,351000.0,20.8432,20.8432,20.8021,20.8103,351000.0
2011-03-22 13:10:00,25.28,25.3,25.28,25.3,163500.0,20.8103,20.8268,20.8103,20.8268,163500.0
2011-03-22 13:20:00,25.29,25.29,25.26,25.27,72800.0,20.8185,20.8185,20.7939,20.8021,72800.0
2011-03-22 13:30:00,25.27,25.29,25.25,25.27,161800.0,20.8021,20.8185,20.7856,20.8021,161800.0
2011-03-22 13:40:00,25.27,25.29,25.26,25.29,21300.0,20.8021,20.8185,20.7939,20.8185,21300.0
2011-03-22 13:50:00,25.29,25.34,25.29,25.33,103300.0,20.8185,20.8597,20.8185,20.8515,103300.0
2011-03-22 14:00:00,25.33,25.33,25.27,25.27,733100.0,20.8515,20.8515,20.8021,20.8021,733100.0
2011-03-22 14:10:00,25.28,25.29,25.26,25.26,86900.0,20.8103,20.8185,20.7939,20.7939,86900.0
2011-03-22 14:20:00,25.27,25.28,25.25,25.26,255300.0,20.8021,20.8103,20.7856,20.7939,255300.0
2011-03-22 14:30:00,25.26,25.29,25.26,25.28,37700.0,20.7939,20.8185,20.7939,20.8103,37700.0
2011-03-22 14:40:00,25.28,25.29,25.27,25.28,102400.0,20.8103,20.8185,20.8021,20.8103,102400.0
2011-03-22 14:50:00,25.27,25.3,25.25,25.29,236700.0,20.8021,20.8268,20.7856,20.8185,236700.0
2011-03-22 15:00:00,25.29,25.3,25.27,25.29,105700.0,20.8185,20.8268,20.8021,20.8185,105700.0
2011-03-22 15:10:00,25.29,25.32,25.29,25.3,140500.0,20.8185,20.8432,20.8185,20.8268,140500.0
2011-03-22 15:20:00,25.3,25.31,25.29,25.31,62300.0,20.8268,20.835,20.8185,20.835,62300.0
2011-03-22 15:30:00,25.3,25.32,25.3,25.31,186400.0,20.8268,20.8432,20.8268,20.835,186400.0
2011-03-22 15:40:00,25.31,25.32,25.29,25.3,362600.0,20.835,20.8432,20.8185,20.8268,362600.0
2011-03-22 15:50:00,25.3,25.31,25.28,25.29,907300.0,20.8268,20.835,20.8103,20.8185,907300.0
2011-03-23 09:30:00,25.22,25.25,25.19,25.21,192500.0,20.7609,20.7856,20.7362,20.7527,192500.0
2011-03-23 09:40:00,25.2,25.23,25.16,25.22,127800.0,20.7445,20.7692,20.7115,20.7609,127800.0
2011-03-23 09:50:00,25.22,25.29,25.22,25.25,85800.0,20.7609,20.8185,20.7609,20.7856,85800.0
2011-03-23 10:00:00,25.24,25.24,25.18,25.19,316500.0,20.7774,20.7774,20.728,20.7362,316500.0
2011-03-23 10:10:00,25.19,25.19,25.11,25.14,146200.0,20.7362,20.7362,20.6704,20.6951,146200.0
2011-03-23 10:20:00,25.15,25.19,25.14,25.19,30000.0,20.7033,20.7362,20.6951,20.7362,30000.0
2011-03-23 10:30:00,25.19,25.21,25.16,25.18,101200.0,20.7362,20.7527,20.7115,20.728,101200.0
2011-03-23 10:40:00,25.18,25.18,25.13,25.15,78700.0,20.728,20.728,20.6868,20.7033,78700.0
2011-03-23 10:50:00,25.14,25.17,25.14,25.16,32800.0,20.6951,20.7198,20.6951,20.7115,32800.0
2011-03-23 11:00:00,25.17,25.22,25.17,25.2,48300.0,20.7198,20.7609,20.7198,20.7445,48300.0
2011-03-23 11:10:00,25.21,25.25,25.21,25.22,31400.0,20.7527,20.7856,20.7527,20.7609,31400.0
2011-03-23 11:20:00,25.22,25.25,25.21,25.24,66200.0,20.7609,20.7856,20.7527,20.7774,66200.0
2011-03-23 11:30:00,25.24,25.29,25.24,25.27,43700.0,20.7774,20.8185,20.7774,20.8021,43700.0
2011-03-23 11:40:00,25.27,25.28,25.25,25.26,111000.0,20.8021,20.8103,20.7856,20.7939,111000.0
2011-03-23 11:50:00,25.25,25.26,25.22,25.22,132400.0,20.7856,20.7939,20.7609,20.7609,132400.0
2011-03-23 12:00:00,25.23,25.26,25.23,25.24,42800.0,20.7692,20.7939,20.7692,20.7774,42800.0
2011-03-23 12:10:00,25.23,25.25,25.23,25.25,24200.0,20.7692,20.7856,20.7692,20.7856,24200.0
2011-03-23 12:20:00,25.25,25.35,25.24,25.34,221500.0,20.7856,20.8679,20.7774,20.8597,221500.0
2011-03-23 12:30:00,25.35,25.36,25.31,25.32,90800.0,20.8679,20.8762,20.835,20.8432,90800.0
2011-03-23 12:40:00,25.32,25.34,25.31,25.31,41800.0,20.8432,20.8597,20.835,20.835,41800.0
2011-03-23 12:50:00,25.32,25.33,25.3,25.32,44200.0,20.8432,20.8515,20.8268,20.8432,44200.0
2011-03-23 13:00:00,25.32,25.32,25.29,25.31,22700.0,20.8432,20.8432,20.8185,20.835,22700.0
2011-03-23 13:10:00,25.31,25.34,25.29,25.32,43900.0,20.835,20.8597,20.8185,20.8432,43900.0
2011-03-23 13:20:00,25.33,25.33,25.31,25.32,77800.0,20.8515,20.8515,20.835,20.8432,77800.0
2011-03-23 13:30:00,25.33,25.36,25.32,25.36,51400.0,20.8515,20.8762,20.8432,20.8762,51400.0
2011-03-23 13:40:00,25.35,25.37,25.34,25.36,47700.0,20.8679,20.8844,20.8597,20.8762,47700.0
2011-03-23 13:50:00,25.36,25.38,25.36,25.36,79800.0,20.8762,20.8926,20.8762,20.8762,79800.0
2011-03-23 14:00:00,25.37,25.37,25.33,25.35,154800.0,20.8844,20.8844,20.8515,20.8679,154800.0
2011-03-23 14:10:00,25.34,25.35,25.33,25.34,64800.0,20.8597,20.8679,20.8515,20.8597,64800.0
2011-03-23 14:20:00,25.34,25.36,25.33,25.35,86700.0,20.8597,20.8762,20.8515,20.8679,86700.0
2011-03-23 14:30:00,25.35,25.36,25.34,25.35,66200.0,20.8679,20.8762,20.8597,20.8679,66200.0
2011-03-23 14:40:00,25.36,25.37,25.35,25.36,50400.0,20.8762,20.8844,20.8679,20.8762,50400.0
2011-03-23 14:50:00,25.37,25.46,25.37,25.44,288600.0,20.8844,20.9585,20.8844,20.942,288600.0
2011-03-23 15:00:00,25.45,25.45,25.41,25.43,39000.0,20.9503,20.9503,20.9173,20.9338,39000.0
2011-03-23 15:10:00,25.42,25.49,25.42,25.47,140500.0,20.9256,20.9832,20.9256,20.9667,140500.0
2011-03-23 15:20:00,25.47,25.48,25.46,25.48,113600.0,20.9667,20.975,20.9585,20.975,113600.0
2011-03-23 15:30:00,25.48,25.49,25.44,25.46,282600.0,20.975,20.9832,20.942,20.9585,282600.0
2011-03-23 15:40:00,25.46,25.47,25.43,25.44,222500.0,20.9585,20.9667,20.9338,20.942,222500.0
2011-03-23 15:50:00,25.44,25.47,25.42,25.42,1035200.0,20.942,20.9667,20.9256,20.9256,1035200.0
2011-03-24 09:30:00,25.62,25.63,25.59,25.59,490400.0,21.0902,21.0984,21.0655,21.0655,490400.0
2011-03-24 09:40:00,25.59,25.62,25.56,25.57,621500.0,21.0655,21.0902,21.0408,21.049,621500.0
2011-03-24 09:50:00,25.56,25.57,25.5,25.54,746700.0,21.0408,21.049,20.9914,21.0243,746700.0
2011-03-24 10:00:00,25.54,25.6,25.53,25.55,135200.0,21.0243,21.0737,21.0161,21.0326,135200.0
2011-03-24 10:10:00,25.55,25.56,25.52,25.56,126200.0,21.0326,21.0408,21.0079,21.0408,126200.0
2011-03-24 10:20:00,25.56,25.59,25.56,25.57,219400.0,21.0408,21.0655,21.0408,21.049,219400.0
2011-03-24 10:30:00,25.58,25.63,25.58,25.62,210000.0,21.0573,21.0984,21.0573,21.0902,210000.0
2011-03-24 10:40:00,25.63,25.64,25.61,25.61,13800.0,21.0984,21.1067,21.082,21.082,13800.0
2011-03-24 10:50:00,25.61,25.71,25.61,25.7,532100.0,21.082,21.1643,21.082,21.1561,532100.0
2011-03-24 11:00:00,25.71,25.74,25.7,25.7,528300.0,21.1643,21.189,21.1561,21.1561,528300.0
2011-03-24 11:10:00,25.7,25.72,25.7,25.71,242800.0,21.1561,21.1725,21.1561,21.1643,242800.0
2011-03-24 11:20:00,25.71,25.75,25.71,25.71,335900.0,21.1643,21.1972,21.1643,21.1643,335900.0
2011-03-24 11:30:00,25.72,25.75,25.71,25.75,170900.0,21.1725,21.1972,21.1643,21.1972,170900.0
2011-03-24 11:40:00,25.76,25.76,25.73,25.73,94300.0,21.2055,21.2055,21.1808,21.1808,94300.0
2011-03-24 11:50:00,25.73,25.75,25.72,25.74,214800.0,21.1808,21.1972,21.1725,21.189,214800.0
2011-03-24 12:00:00,25.74,25.78,25.74,25.77,188100.0,21.189,21.2219,21.189,21.2137,188100.0
2011-03-24 12:10:00,25.76,25.79,25.76,25.78,46600.0,21.2055,21.2301,21.2055,21.2219,46600.0
2011-03-24 12:20:00,25.79,25.79,25.76,25.77,51800.0,21.2301,21.2301,21.2055,21.2137,51800.0
2011-03-24 12:30:00,25.77,25.78,25.74,25.76,85500.0,21.2137,21.2219,21.189,21.2055,85500.0
2011-03-24 12:40:00,25.76,25.77,25.75,25.75,54900.0,21.2055,21.2137,21.1972,21.1972,54900.0
2011-03-24 12:50:00,25.75,25.75,25.71,25.74,112100.0,21.1972,21.1972,21.1643,21.189,112100.0
2011-03-24 13:00:00,25.73,25.74,25.72,25.73,100300.0,21.1808,21.189,21.1725,21.1808,100300.0
2011-03-24 13:10:00,25.73,25.76,25.72,25.76,179800.0,21.1808,21.2055,21.1725,21.2055,179800.0
2011-03-24 13:20:00,25.75,25.77,25.74,25.76,106200.0,21.1972,21.2137,21.189,21.2055,106200.0
2011-03-24 13:30:00,25.76,25.78,25.76,25.76,35000.0,21.2055,21.2219,21.2055,21.2055,35000.0
2011-03-24 13:40:00,25.76,25.77,25.72,25.74,163100.0,21.2055,21.2137,21.1725,21.189,163100.0
2011-03-24 13:50:00,25.73,25.76,25.71,25.76,121000.0,21.1808,21.2055,21.1643,21.2055,121000.0
2011-03-24 14:00:00,25.76,25.78,25.75,25.77,34900.0,21.2055,21.2219,21.1972,21.2137,34900.0
2011-03-24 14:10:00,25.76,25.78,25.76,25.78,14100.0,21.2055,21.2219,21.2055,21.2219,14100.0
2011-03-24 14:20:00,25.78,25.8,25.77,25.78,11500.0,21.2219,21.2384,21.2137,21.2219,11500.0
2011-03-24 14:30:00,25.78,25.8,25.77,25.79,258300.0,21.2219,21.2384,21.2137,21.2301,258300.0
2011-03-24 14:40:00,25.79,25.81,25.78,25.79,215700.0,21.2301,21.2466,21.2219,21.2301,215700.0
2011-03-24 14:50:00,25.79,25.8,25.77,25.79,96000.0,21.2301,21.2384,21.2137,21.2301,96000.0
2011-03-24 15:00:00,25.79,25.79,25.76,25.78,89800.0,21.2301,21.2301,21.2055,21.2219,89800.0
2011-03-24 15:10:00,25.78,25.82,25.77,25.82,136200.0,21.2219,21.2548,21.2137,21.2548,136200.0
2011-03-24 15:20:00,25.82,25.85,25.82,25.83,212900.0,21.2548,21.2795,21.2548,21.2631,212900.0
2011-03-24 15:30:00,25.82,25.84,25.79,25.8,295300.0,21.2548,21.2713,21.2301,21.2384,295300.0
2011-03-24 15:40:00,25.81,25.83,25.79,25.81,396500.0,21.2466,21.2631,21.2301,21.2466,396500.0
2011-03-24 15:50:00,25.8,25.82,25.79,25.82,2011900.0,21.2384,21.2548,21.2301,21.2548,2011900.0
2011-03-25 09:30:00,25.95,25.99,25.9,25.9,604700.0,21.3619,21.3948,21.3207,21.3207,604700.0
2011-03-25 09:40:00,25.9,25.93,25.87,25.93,214200.0,21.3207,21.3454,21.296,21.3454,214200.0
2011-03-25 09:50:00,25.93,25.94,25.89,25.92,39700.0,21.3454,21.3536,21.3125,21.3372,39700.0
2011-03-25 10:00:00,25.93,25.94,25.9,25.91,24300.0,21.3454,21.3536,21.3207,21.3289,24300.0
2011-03-25 10:10:00,25.92,25.92,25.85,25.86,37700.0,21.3372,21.3372,21.2795,21.2878,37700.0
2011-03-25 10:20:00,25.87,25.92,25.87,25.91,95400.0,21.296,21.3372,21.296,21.3289,95400.0
2011-03-25 10:30:00,25.91,25.95,25.9,25.93,154200.0,21.3289,21.3619,21.3207,21.3454,154200.0
2011-03-25 10:40:00,25.94,25.99,25.94,25.98,96000.0,21.3536,21.3948,21.3536,21.3866,96000.0
2011-03-25 10:50:00,25.97,26.02,25.96,26.01,81100.0,21.3783,21.4195,21.3701,21.4112,81100.0
2011-03-25 11:00:00,26.01,26.02,25.99,26.01,135400.0,21.4112,21.4195,21.3948,21.4112,135400.0
2011-03-25 11:10:00,26.02,26.02,25.98,26.0,108100.0,21.4195,21.4195,21.3866,21.403,108100.0
2011-03-25 11:20:00,26.0,26.0,25.96,25.98,83900.0,21.403,21.403,21.3701,21.3866,83900.0
2011-03-25 11:30:00,25.98,26.01,25.98,26.01,161500.0,21.3866,21.4112,21.3866,21.4112,161500.0
2011-03-25 11:40:00,26.01,26.01,25.99,26.0,764400.0,21.4112,21.4112,21.3948,21.403,764400.0
2011-03-25 11:50:00,25.99,26.0,25.98,25.99,105200.0,21.3948,21.403,21.3866,21.3948,105200.0
2011-03-25 12:00:00,25.99,26.0,25.98,25.98,13500.0,21.3948,21.403,21.3866,21.3866,13500.0
2011-03-25 12:10:00,25.98,26.01,25.98,26.0,146600.0,21.3866,21.4112,21.3866,21.403,146600.0
2011-03-25 12:20:00,26.0,26.0,25.99,26.0,98200.0,21.403,21.403,21.3948,21.403,98200.0
2011-03-25 12:30:00,26.0,26.0,25.96,25.99,141000.0,21.403,21.403,21.3701,21.3948,141000.0
2011-03-25 12:40:00,25.99,25.99,25.97,25.99,39500.0,21.3948,21.3948,21.3783,21.3948,39500.0
2011-03-25 12:50:00,25.98,25.99,25.96,25.97,78800.0,21.3866,21.3948,21.3701,21.3783,78800.0
2011-03-25 13:00:00,25.96,25.97,25.95,25.97,452100.0,21.3701,21.3783,21.3619,21.3783,452100.0
2011-03-25 13:10:00,25.96,25.97,25.94,25.95,59200.0,21.3701,21.3783,21.3536,21.3619,59200.0
2011-03-25 13:20:00,25.96,25.98,25.94,25.98,19800.0,21.3701,21.3866,21.3536,21.3866,19800.0
2011-03-25 13:30:00,25.98,25.98,25.95,25.98,29700.0,21.3866,21.3866,21.3619,21.3866,29700.0
2011-03-25 13:40:00,25.97,25.97,25.96,25.96,34500.0,21.3783,21.3783,21.3701,21.3701,34500.0
2011-03-25 13:50:00,25.97,25.98,25.92,25.94,61400.0,21.3783,21.3866,21.3372,21.3536,61400.0
2011-03-25 14:00:00,25.93,25.94,25.91,25.92,56600.0,21.3454,21.3536,21.3289,21.3372,56600.0
2011-03-25 14:10:00,25.92,25.94,25.9,25.9,30800.0,21.3372,21.3536,21.3207,21.3207,30800.0
2011-03-25 14:20:00,25.91,25.92,25.88,25.89,101000.0,21.3289,21.3372,21.3042,21.3125,101000.0
2011-03-25 14:30:00,25.88,25.89,25.87,25.89,185900.0,21.3042,21.3125,21.296,21.3125,185900.0
2011-03-25 14:40:00,25.89,25.91,25.88,25.91,177800.0,21.3125,21.3289,21.3042,21.3289,177800.0
2011-03-25 14:50:00,25.9,25.92,25.9,25.9,26000.0,21.3207,21.3372,21.3207,21.3207,26000.0
2011-03-25 15:00:00,25.9,25.91,25.89,25.89,204700.0,21.3207,21.3289,21.3125,21.3125,204700.0
2011-03-25 15:10:00,25.89,25.93,25.89,25.91,114600.0,21.3125,21.3454,21.3125,21.3289,114600.0
2011-03-25 15:20:00,25.91,25.91,25.87,25.87,53500.0,21.3289,21.3289,21.296,21.296,53500.0
2011-03-25 15:30:00,25.87,25.91,25.87,25.89,172700.0,21.296,21.3289,21.296,21.3125,172700.0
2011-03-25 15:40:00,25.9,25.91,25.87,25.88,511900.0,21.3207,21.3289,21.296,21.3042,511900.0
2011-03-25 15:50:00,25.88,25.9,25.87,25.87,559100.0,21.3042,21.3207,21.296,21.296,559100.0
2011-03-28 09:30:00,25.98,25.98,25.93,25.97,173200.0,21.3866,21.3866,21.3454,21.3783,173200.0
2011-03-28 09:40:00,25.97,25.97,25.93,25.95,88500.0,21.3783,21.3783,21.3454,21.3619,88500.0
2011-03-28 09:50:00,25.94,26.01,25.93,25.96,138300.0,21.3536,21.4112,21.3454,21.3701,138300.0
2011-03-28 10:00:00,25.97,25.98,25.94,25.95,467700.0,21.3783,21.3866,21.3536,21.3619,467700.0
2011-03-28 10:10:00,25.96,26.01,25.94,26.01,249500.0,21.3701,21.4112,21.3536,21.4112,249500.0
2011-03-28 10:20:00,26.01,26.01,25.99,25.99,84900.0,21.4112,21.4112,21.3948,21.3948,84900.0
2011-03-28 10:30:00,25.99,26.03,25.99,26.01,74000.0,21.3948,21.4277,21.3948,21.4112,74000.0
2011-03-28 10:40:00,26.02,26.04,26.01,26.02,124400.0,21.4195,21.4359,21.4112,21.4195,124400.0
2011-03-28 10:50:00,26.03,26.03,25.97,25.99,99600.0,21.4277,21.4277,21.3783,21.3948,99600.0
2011-03-28 11:00:00,25.98,26.0,25.95,25.99,100700.0,21.3866,21.403,21.3619,21.3948,100700.0
2011-03-28 11:10:00,25.99,26.01,25.98,25.99,161300.0,21.3948,21.4112,21.3866,21.3948,161300.0
2011-03-28 11:20:00,26.0,26.0,25.98,26.0,47100.0,21.403,21.403,21.3866,21.403,47100.0
2011-03-28 11:30:00,26.0,26.0,25.94,25.96,172300.0,21.403,21.403,21.3536,21.3701,172300.0
2011-03-28 11:40:00,25.95,25.95,25.91,25.94,184100.0,21.3619,21.3619,21.3289,21.3536,184100.0
2011-03-28 11:50:00,25.94,25.96,25.94,25.96,39100.0,21.3536,21.3701,21.3536,21.3701,39100.0
2011-03-28 12:00:00,25.95,25.97,25.93,25.94,97700.0,21.3619,21.3783,21.3454,21.3536,97700.0
2011-03-28 12:10:00,25.95,25.95,25.93,25.94,43800.0,21.3619,21.3619,21.3454,21.3536,43800.0
2011-03-28 12:20:00,25.94,25.94,25.93,25.93,28400.0,21.3536,21.3536,21.3454,21.3454,28400.0
2011-03-28 12:30:00,25.94,25.96,25.94,25.95,515000.0,21.3536,21.3701,21.3536,21.3619,515000.0
2011-03-28 12:40:00,25.95,25.95,25.94,25.94,34700.0,21.3619,21.3619,21.3536,21.3536,34700.0
2011-03-28 12:50:00,25.94,25.95,25.92,25.95,48400.0,21.3536,21.3619,21.3372,21.3619,48400.0
2011-03-28 13:00:00,25.94,25.96,25.94,25.96,52600.0,21.3536,21.3701,21.3536,21.3701,52600.0
2011-03-28 13:10:00,25.96,25.98,25.96,25.97,119300.0,21.3701,21.3866,21.3701,21.3783,119300.0
2011-03-28 13:20:00,25.96,25.97,25.95,25.96,94400.0,21.3701,21.3783,21.3619,21.3701,94400.0
2011-03-28 13:30:00,25.96,25.98,25.95,25.97,75000.0,21.3701,21.3866,21.3619,21.3783,75000.0
2011-03-28 13:40:00,25.98,25.98,25.95,25.96,24800.0,21.3866,21.3866,21.3619,21.3701,24800.0
2011-03-28 13:50:00,25.96,25.96,25.94,25.95,37500.0,21.3701,21.3701,21.3536,21.3619,37500.0
2011-03-28 14:00:00,25.94,25.94,25.92,25.93,103800.0,21.3536,21.3536,21.3372,21.3454,103800.0
2011-03-28 14:10:00,25.93,25.94,25.92,25.94,77100.0,21.3454,21.3536,21.3372,21.3536,77100.0
2011-03-28 14:20:00,25.94,25.96,25.93,25.95,27000.0,21.3536,21.3701,21.3454,21.3619,27000.0
2011-03-28 14:30:00,25.94,25.97,25.94,25.97,78200.0,21.3536,21.3783,21.3536,21.3783,78200.0
2011-03-28 14:40:00,25.97,25.97,25.94,25.95,40300.0,21.3783,21.3783,21.3536,21.3619,40300.0
2011-03-28 14:50:00,25.95,25.95,25.92,25.93,67300.0,21.3619,21.3619,21.3372,21.3454,67300.0
2011-03-28 15:00:00,25.93,25.96,25.92,25.94,68300.0,21.3454,21.3701,21.3372,21.3536,68300.0
2011-03-28 15:10:00,25.93,25.95,25.93,25.94,50200.0,21.3454,21.3619,21.3454,21.3536,50200.0
2011-03-28 15:20:00,25.94,25.95,25.92,25.93,413900.0,21.3536,21.3619,21.3372,21.3454,413900.0
2011-03-28 15:30:00,25.92,25.93,25.91,25.91,537300.0,21.3372,21.3454,21.3289,21.3289,537300.0
2011-03-28 15:40:00,25.92,25.92,25.82,25.83,2157100.0,21.3372,21.3372,21.2548,21.2631,2157100.0
2011-03-28 15:50:00,25.82,25.85,25.8,25.82,822900.0,21.2548,21.2795,21.2384,21.2548,822900.0
2011-03-29 09:30:00,25.79,25.79,25.69,25.7,182400.0,21.2301,21.2301,21.1478,21.1561,182400.0
2011-03-29 09:40:00,25.7,25.73,25.67,25.72,229200.0,21.1561,21.1808,21.1314,21.1725,229200.0
2011-03-29 09:50:00,25.72,25.78,25.72,25.75,129100.0,21.1725,21.2219,21.1725,21.1972,129100.0
2011-03-29 10:00:00,25.75,25.87,25.74,25.86,298700.0,21.1972,21.296,21.189,21.2878,298700.0
2011-03-29 10:10:00,25.87,25.89,25.86,25.89,250400.0,21.296,21.3125,21.2878,21.3125,250400.0
2011-03-29 10:20:00,25.9,25.9,25.87,25.87,49400.0,21.3207,21.3207,21.296,21.296,49400.0
2011-03-29 10:30:00,25.88,25.89,25.85,25.85,90300.0,21.3042,21.3125,21.2795,21.2795,90300.0
2011-03-29 10:40:00,25.85,25.9,25.85,25.9,69700.0,21.2795,21.3207,21.2795,21.3207,69700.0
2011-03-29 10:50:00,25.9,25.91,25.87,25.9,348500.0,21.3207,21.3289,21.296,21.3207,348500.0
2011-03-29 11:00:00,25.9,25.97,25.89,25.96,86500.0,21.3207,21.3783,21.3125,21.3701,86500.0
2011-03-29 11:10:00,25.97,25.97,25.95,25.95,84400.0,21.3783,21.3783,21.3619,21.3619,84400.0
2011-03-29 11:20:00,25.96,25.99,25.95,25.98,177600.0,21.3701,21.3948,21.3619,21.3866,177600.0
2011-03-29 11:30:00,25.97,25.99,25.96,25.96,128700.0,21.3783,21.3948,21.3701,21.3701,128700.0
2011-03-29 11:40:00,25.96,25.96,25.94,25.94,45600.0,21.3701,21.3701,21.3536,21.3536,45600.0
2011-03-29 11:50:00,25.95,25.97,25.95,25.96,50500.0,21.3619,21.3783,21.3619,21.3701,50500.0
2011-03-29 12:00:00,25.96,25.98,25.95,25.96,14200.0,21.3701,21.3866,21.3619,21.3701,14200.0
2011-03-29 12:10:00,25.96,25.97,25.95,25.96,43500.0,21.3701,21.3783,21.3619,21.3701,43500.0
2011-03-29 12:20:00,25.97,25.97,25.92,25.92,40600.0,21.3783,21.3783,21.3372,21.3372,40600.0
2011-03-29 12:30:00,25.92,25.94,25.91,25.94,48200.0,21.3372,21.3536,21.3289,21.3536,48200.0
2011-03-29 12:40:00,25.94,25.94,25.91,25.93,62200.0,21.3536,21.3536,21.3289,21.3454,62200.0
2011-03-29 12:50:00,25.94,25.95,25.93,25.94,187500.0,21.3536,21.3619,21.3454,21.3536,187500.0
2011-03-29 13:00:00,25.95,25.96,25.94,25.94,21100.0,21.3619,21.3701,21.3536,21.3536,21100.0
2011-03-29 13:10:00,25.95,25.95,25.92,25.92,9500.0,21.3619,21.3619,21.3372,21.3372,9500.0
2011-03-29 13:20:00,25.93,25.93,25.91,25.91,21300.0,21.3454,21.3454,21.3289,21.3289,21300.0
2011-03-29 13:30:00,25.91,25.93,25.91,25.92,25800.0,21.3289,21.3454,21.3289,21.3372,25800.0
2011-03-29 13:40:00,25.93,25.94,25.92,25.93,10400.0,21.3454,21.3536,21.3372,21.3454,10400.0
2011-03-29 13:50:00,25.94,25.94,25.92,25.92,67200.0,21.3536,21.3536,21.3372,21.3372,67200.0
2011-03-29 14:00:00,25.92,25.98,25.92,25.98,73600.0,21.3372,21.3866,21.3372,21.3866,73600.0
2011-03-29 14:10:00,25.97,25.97,25.95,25.96,55400.0,21.3783,21.3783,21.3619,21.3701,55400.0
2011-03-29 14:20:00,25.96,25.96,25.93,25.94,44400.0,21.3701,21.3701,21.3454,21.3536,44400.0
2011-03-29 14:30:00,25.93,25.96,25.93,25.95,88000.0,21.3454,21.3701,21.3454,21.3619,88000.0
2011-03-29 14:40:00,25.95,25.97,25.95,25.96,42200.0,21.3619,21.3783,21.3619,21.3701,42200.0
2011-03-29 14:50:00,25.97,25.98,25.96,25.97,74600.0,21.3783,21.3866,21.3701,21.3783,74600.0
2011-03-29 15:00:00,25.96,25.98,25.95,25.96,152400.0,21.3701,21.3866,21.3619,21.3701,152400.0
2011-03-29 15:10:00,25.96,25.99,25.95,25.97,354500.0,21.3701,21.3948,21.3619,21.3783,354500.0
2011-03-29 15:20:00,25.97,25.98,25.96,25.98,79400.0,21.3783,21.3866,21.3701,21.3866,79400.0
2011-03-29 15:30:00,25.98,25.99,25.96,25.96,82600.0,21.3866,21.3948,21.3701,21.3701,82600.0
2011-03-29 15:40:00,25.96,26.0,25.95,25.99,220100.0,21.3701,21.403,21.3619,21.3948,220100.0
2011-03-29 15:50:00,25.99,26.01,25.98,26.01,838600.0,21.3948,21.4112,21.3866,21.4112,838600.0
2011-03-30 09:30:00,26.14,26.15,26.09,26.14,489500.0,21.5183,21.5265,21.4771,21.5183,489500.0
2011-03-30 09:40:00,26.14,26.14,26.09,26.09,236800.0,21.5183,21.5183,21.4771,21.4771,236800.0
2011-03-30 09:50:00,26.1,26.14,26.09,26.14,33800.0,21.4853,21.5183,21.4771,21.5183,33800.0
2011-03-30 10:00:00,26.14,26.15,26.06,26.06,136000.0,21.5183,21.5265,21.4524,21.4524,136000.0
2011-03-30 10:10:00,26.05,26.1,26.05,26.09,85600.0,21.4442,21.4853,21.4442,21.4771,85600.0
2011-03-30 10:20:00,26.1,26.1,26.06,26.06,160700.0,21.4853,21.4853,21.4524,21.4524,160700.0
2011-03-30 10:30:00,26.06,26.11,26.06,26.08,446400.0,21.4524,21.4936,21.4524,21.4689,446400.0
2011-03-30 10:40:00,26.08,26.1,26.07,26.1,46800.0,21.4689,21.4853,21.4606,21.4853,46800.0
2011-03-30 10:50:00,26.1,26.12,26.09,26.11,148000.0,21.4853,21.5018,21.4771,21.4936,148000.0
2011-03-30 11:00:00,26.11,26.12,26.1,26.12,141400.0,21.4936,21.5018,21.4853,21.5018,141400.0
2011-03-30 11:10:00,26.12,26.12,26.09,26.12,24200.0,21.5018,21.5018,21.4771,21.5018,24200.0
2011-03-30 11:20:00,26.12,26.13,26.09,26.09,109300.0,21.5018,21.51,21.4771,21.4771,109300.0
2011-03-30 11:30:00,26.09,26.11,26.09,26.1,146300.0,21.4771,21.4936,21.4771,21.4853,146300.0
2011-03-30 11:40:00,26.1,26.11,26.09,26.09,39300.0,21.4853,21.4936,21.4771,21.4771,39300.0
2011-03-30 11:50:00,26.1,26.1,26.07,26.07,19900.0,21.4853,21.4853,21.4606,21.4606,19900.0
2011-03-30 12:00:00,26.08,26.11,26.08,26.09,370200.0,21.4689,21.4936,21.4689,21.4771,370200.0
2011-03-30 12:10:00,26.09,26.14,26.08,26.13,349800.0,21.4771,21.5183,21.4689,21.51,349800.0
2011-03-30 12:20:00,26.13,26.15,26.12,26.14,105400.0,21.51,21.5265,21.5018,21.5183,105400.0
2011-03-30 12:30:00,26.14,26.15,26.13,26.13,14100.0,21.5183,21.5265,21.51,21.51,14100.0
2011-03-30 12:40:00,26.14,26.14,26.12,26.12,17100.0,21.5183,21.5183,21.5018,21.5018,17100.0
2011-03-30 12:50:00,26.13,26.15,26.12,26.14,181200.0,21.51,21.5265,21.5018,21.5183,181200.0
2011-03-30 13:00:00,26.14,26.17,26.13,26.17,48600.0,21.5183,21.543,21.51,21.543,48600.0
2011-03-30 13:10:00,26.16,26.17,26.15,26.16,72100.0,21.5347,21.543,21.5265,21.5347,72100.0
2011-03-30 13:20:00,26.16,26.16,26.14,26.14,76500.0,21.5347,21.5347,21.5183,21.5183,76500.0
2011-03-30 13:30:00,26.14,26.16,26.14,26.16,17100.0,21.5183,21.5347,21.5183,21.5347,17100.0
2011-03-30 13:40:00,26.15,26.16,26.14,26.15,29900.0,21.5265,21.5347,21.5183,21.5265,29900.0
2011-03-30 13:50:00,26.14,26.15,26.12,26.13,70200.0,21.5183,21.5265,21.5018,21.51,70200.0
2011-03-30 14:00:00,26.13,26.14,26.13,26.14,55100.0,21.51,21.5183,21.51,21.5183,55100.0
2011-03-30 14:10:00,26.14,26.14,26.12,26.14,43800.0,21.5183,21.5183,21.5018,21.5183,43800.0
2011-03-30 14:20:00,26.13,26.16,26.13,26.15,63700.0,21.51,21.5347,21.51,21.5265,63700.0
2011-03-30 14:30:00,26.15,26.16,26.14,26.14,66800.0,21.5265,21.5347,21.5183,21.5183,66800.0
2011-03-30 14:40:00,26.14,26.14,26.11,26.11,33800.0,21.5183,21.5183,21.4936,21.4936,33800.0
2011-03-30 14:50:00,26.12,26.13,26.1,26.12,33300.0,21.5018,21.51,21.4853,21.5018,33300.0
2011-03-30 15:00:00,26.12,26.13,26.11,26.12,37200.0,21.5018,21.51,21.4936,21.5018,37200.0
2011-03-30 15:10:00,26.12,26.15,26.11,26.15,65000.0,21.5018,21.5265,21.4936,21.5265,65000.0
2011-03-30 15:20:00,26.14,26.15,26.13,26.13,52900.0,21.5183,21.5265,21.51,21.51,52900.0
2011-03-30 15:30:00,26.14,26.15,26.12,26.13,131800.0,21.5183,21.5265,21.5018,21.51,131800.0
2011-03-30 15:40:00,26.14,26.14,26.07,26.07,210500.0,21.5183,21.5183,21.4606,21.4606,210500.0
2011-03-30 15:50:00,26.07,26.12,26.07,26.1,887500.0,21.4606,21.5018,21.4606,21.4853,887500.0
2011-03-31 09:30:00,26.07,26.11,26.07,26.1,156000.0,21.4606,21.4936,21.4606,21.4853,156000.0
2011-03-31 09:40:00,26.11,26.15,26.08,26.1,826800.0,21.4936,21.5265,21.4689,21.4853,826800.0
2011-03-31 09:50:00,26.11,26.11,26.07,26.08,182500.0,21.4936,21.4936,21.4606,21.4689,182500.0
2011-03-31 10:00:00,26.09,26.11,26.04,26.06,527800.0,21.4771,21.4936,21.4359,21.4524,527800.0
2011-03-31 10:10:00,26.07,26.08,26.05,26.08,144300.0,21.4606,21.4689,21.4442,21.4689,144300.0
2011-03-31 10:20:00,26.07,26.11,26.07,26.07,165800.0,21.4606,21.4936,21.4606,21.4606,165800.0
2011-03-31 10:30:00,26.08,26.14,26.07,26.13,95300.0,21.4689,21.5183,21.4606,21.51,95300.0
2011-03-31 10:40:00,26.14,26.14,26.1,26.1,79700.0,21.5183,21.5183,21.4853,21.4853,79700.0
2011-03-31 10:50:00,26.11,26.12,26.08,26.11,43700.0,21.4936,21.5018,21.4689,21.4936,43700.0
2011-03-31 11:00:00,26.11,26.12,26.07,26.09,59500.0,21.4936,21.5018,21.4606,21.4771,59500.0
2011-03-31 11:10:00,26.08,26.09,26.07,26.09,40900.0,21.4689,21.4771,21.4606,21.4771,40900.0
2011-03-31 11:20:00,26.08,26.08,26.04,26.05,41100.0,21.4689,21.4689,21.4359,21.4442,41100.0
2011-03-31 11:30:00,26.06,26.06,26.02,26.04,164100.0,21.4524,21.4524,21.4195,21.4359,164100.0
2011-03-31 11:40:00,26.04,26.06,26.03,26.04,40900.0,21.4359,21.4524,21.4277,21.4359,40900.0
2011-03-31 11:50:00,26.04,26.06,26.03,26.03,38100.0,21.4359,21.4524,21.4277,21.4277,38100.0
2011-03-31 12:00:00,26.04,26.05,26.04,26.04,33100.0,21.4359,21.4442,21.4359,21.4359,33100.0
2011-03-31 12:10:00,26.04,26.05,26.03,26.05,23200.0,21.4359,21.4442,21.4277,21.4442,23200.0
2011-03-31 12:20:00,26.05,26.09,26.05,26.08,29200.0,21.4442,21.4771,21.4442,21.4689,29200.0
2011-03-31 12:30:00,26.07,26.09,26.05,26.05,53000.0,21.4606,21.4771,21.4442,21.4442,53000.0
2011-03-31 12:40:00,26.05,26.07,26.04,26.07,22700.0,21.4442,21.4606,21.4359,21.4606,22700.0
2011-03-31 12:50:00,26.06,26.08,26.06,26.08,134500.0,21.4524,21.4689,21.4524,21.4689,134500.0
2011-03-31 13:00:00,26.08,26.09,26.07,26.07,23700.0,21.4689,21.4771,21.4606,21.4606,23700.0
2011-03-31 13:10:00,26.07,26.08,26.07,26.07,13100.0,21.4606,21.4689,21.4606,21.4606,13100.0
2011-03-31 13:20:00,26.07,26.09,26.07,26.07,35600.0,21.4606,21.4771,21.4606,21.4606,35600.0
2011-03-31 13:30:00,26.07,26.09,26.07,26.08,91400.0,21.4606,21.4771,21.4606,21.4689,91400.0
2011-03-31 13:40:00,26.08,26.09,26.07,26.08,87900.0,21.4689,21.4771,21.4606,21.4689,87900.0
2011-03-31 13:50:00,26.08,26.08,26.06,26.07,106900.0,21.4689,21.4689,21.4524,21.4606,106900.0
2011-03-31 14:00:00,26.07,26.07,26.05,26.07,196000.0,21.4606,21.4606,21.4442,21.4606,196000.0
2011-03-31 14:10:00,26.07,26.1,26.07,26.08,280900.0,21.4606,21.4853,21.4606,21.4689,280900.0
2011-03-31 14:20:00,26.08,26.09,26.06,26.07,36400.0,21.4689,21.4771,21.4524,21.4606,36400.0
2011-03-31 14:30:00,26.06,26.08,26.05,26.08,88100.0,21.4524,21.4689,21.4442,21.4689,88100.0
2011-03-31 14:40:00,26.08,26.1,26.07,26.1,44900.0,21.4689,21.4853,21.4606,21.4853,44900.0
2011-03-31 14:50:00,26.1,26.1,26.08,26.1,84900.0,21.4853,21.4853,21.4689,21.4853,84900.0
2011-03-31 15:00:00,26.1,26.1,26.08,26.09,98400.0,21.4853,21.4853,21.4689,21.4771,98400.0
2011-03-31 15:10:00,26.08,26.09,26.07,26.08,126600.0,21.4689,21.4771,21.4606,21.4689,126600.0
2011-03-31 15:20:00,26.08,26.1,26.08,26.1,128700.0,21.4689,21.4853,21.4689,21.4853,128700.0
2011-03-31 15:30:00,26.1,26.1,26.06,26.09,316600.0,21.4853,21.4853,21.4524,21.4771,316600.0
2011-03-31 15:40:00,26.09,26.11,26.06,26.09,564400.0,21.4771,21.4936,21.4524,21.4771,564400.0
2011-03-31 15:50:00,26.08,26.1,26.06,26.07,683600.0,21.4689,21.4853,21.4524,21.4606,683600.0
2011-04-01 09:30:00,26.18,26.24,26.13,26.13,591300.0,21.5512,21.6006,21.51,21.51,591300.0
2011-04-01 09:40:00,26.13,26.14,26.04,26.04,186200.0,21.51,21.5183,21.4359,21.4359,186200.0
2011-04-01 09:50:00,26.04,26.08,26.04,26.07,172300.0,21.4359,21.4689,21.4359,21.4606,172300.0
2011-04-01 10:00:00,26.06,26.12,26.06,26.1,133500.0,21.4524,21.5018,21.4524,21.4853,133500.0
2011-04-01 10:10:00,26.1,26.13,26.1,26.12,162400.0,21.4853,21.51,21.4853,21.5018,162400.0
2011-04-01 10:20:00,26.13,26.16,26.12,26.12,170900.0,21.51,21.5347,21.5018,21.5018,170900.0
2011-04-01 10:30:00,26.13,26.15,26.12,26.13,163800.0,21.51,21.5265,21.5018,21.51,163800.0
2011-04-01 10:40:00,26.12,26.12,26.09,26.09,397700.0,21.5018,21.5018,21.4771,21.4771,397700.0
2011-04-01 10:50:00,26.09,26.11,26.08,26.11,54100.0,21.4771,21.4936,21.4689,21.4936,54100.0
2011-04-01 11:00:00,26.11,26.12,26.09,26.1,132000.0,21.4936,21.5018,21.4771,21.4853,132000.0
2011-04-01 11:10:00,26.1,26.11,26.09,26.1,41400.0,21.4853,21.4936,21.4771,21.4853,41400.0
2011-04-01 11:20:00,26.1,26.14,26.1,26.13,119300.0,21.4853,21.5183,21.4853,21.51,119300.0
2011-04-01 11:30:00,26.14,26.16,26.13,26.14,176200.0,21.5183,21.5347,21.51,21.5183,176200.0
2011-04-01 11:40:00,26.14,26.14,26.1,26.11,657000.0,21.5183,21.5183,21.4853,21.4936,657000.0
2011-04-01 11:50:00,26.11,26.14,26.11,26.14,563500.0,21.4936,21.5183,21.4936,21.5183,563500.0
2011-04-01 12:00:00,26.14,26.14,26.12,26.14,74800.0,21.5183,21.5183,21.5018,21.5183,74800.0
2011-04-01 12:10:00,26.14,26.14,26.13,26.14,25500.0,21.5183,21.5183,21.51,21.5183,25500.0
2011-04-01 12:20:00,26.14,26.14,26.13,26.13,54500.0,21.5183,21.5183,21.51,21.51,54500.0
2011-04-01 12:30:00,26.12,26.13,26.11,26.12,103400.0,21.5018,21.51,21.4936,21.5018,103400.0
2011-04-01 12:40:00,26.12,26.12,26.1,26.1,130500.0,21.5018,21.5018,21.4853,21.4853,130500.0
2011-04-01 12:50:00,26.09,26.12,26.09,26.1,66100.0,21.4771,21.5018,21.4771,21.4853,66100.0
2011-04-01 13:00:00,26.11,26.12,26.1,26.11,70000.0,21.4936,21.5018,21.4853,21.4936,70000.0
2011-04-01 13:10:00,26.11,26.11,26.08,26.1,52300.0,21.4936,21.4936,21.4689,21.4853,52300.0
2011-04-01 13:20:00,26.09,26.1,26.08,26.1,149000.0,21.4771,21.4853,21.4689,21.4853,149000.0
2011-04-01 13:30:00,26.1,26.12,26.1,26.12,32300.0,21.4853,21.5018,21.4853,21.5018,32300.0
2011-04-01 13:40:00,26.12,26.12,26.09,26.11,24400.0,21.5018,21.5018,21.4771,21.4936,24400.0
2011-04-01 13:50:00,26.11,26.12,26.1,26.12,425300.0,21.4936,21.5018,21.4853,21.5018,425300.0
2011-04-01 14:00:00,26.12,26.12,26.11,26.12,20600.0,21.5018,21.5018,21.4936,21.5018,20600.0
2011-04-01 14:10:00,26.12,26.13,26.11,26.13,573400.0,21.5018,21.51,21.4936,21.51,573400.0
2011-04-01 14:20:00,26.13,26.13,26.12,26.13,23900.0,21.51,21.51,21.5018,21.51,23900.0
2011-04-01 14:30:00,26.13,26.13,26.12,26.12,100400.0,21.51,21.51,21.5018,21.5018,100400.0
2011-04-01 14:40:00,26.12,26.12,26.03,26.04,424800.0,21.5018,21.5018,21.4277,21.4359,424800.0
2011-04-01 14:50:00,26.04,26.06,26.01,26.05,242900.0,21.4359,21.4524,21.4112,21.4442,242900.0
2011-04-01 15:00:00,26.04,26.05,26.0,26.01,211300.0,21.4359,21.4442,21.403,21.4112,211300.0
2011-04-01 15:10:00,26.02,26.02,25.93,25.94,1050500.0,21.4195,21.4195,21.3454,21.3536,1050500.0
2011-04-01 15:20:00,25.95,25.98,25.94,25.97,515100.0,21.3619,21.3866,21.3536,21.3783,515100.0
2011-04-01 15:30:00,25.97,26.0,25.95,25.98,140800.0,21.3783,21.403,21.3619,21.3866,140800.0
2011-04-01 15:40:00,25.98,26.02,25.97,25.98,628500.0,21.3866,21.4195,21.3783,21.3866,628500.0
2011-04-01 15:50:00,25.99,26.02,25.97,26.01,1455400.0,21.3948,21.4195,21.3783,21.4112,1455400.0
2011-04-04 09:30:00,26.07,26.08,26.04,26.08,177400.0,21.4606,21.4689,21.4359,21.4689,177400.0
2011-04-04 09:40:00,26.08,26.08,26.01,26.03,81600.0,21.4689,21.4689,21.4112,21.4277,81600.0
2011-04-04 09:50:00,26.02,26.02,25.96,25.97,187300.0,21.4195,21.4195,21.3701,21.3783,187300.0
2011-04-04 10:00:00,25.98,25.99,25.9,25.93,157400.0,21.3866,21.3948,21.3207,21.3454,157400.0
2011-04-04 10:10:00,25.93,25.95,25.92,25.94,78600.0,21.3454,21.3619,21.3372,21.3536,78600.0
2011-04-04 10:20:00,25.94,25.96,25.92,25.92,78400.0,21.3536,21.3701,21.3372,21.3372,78400.0
2011-04-04 10:30:00,25.93,25.96,25.93,25.95,36200.0,21.3454,21.3701,21.3454,21.3619,36200.0
2011-04-04 10:40:00,25.95,25.96,25.93,25.95,122700.0,21.3619,21.3701,21.3454,21.3619,122700.0
2011-04-04 10:50:00,25.95,25.97,25.9,25.91,91000.0,21.3619,21.3783,21.3207,21.3289,91000.0
2011-04-04 11:00:00,25.91,25.94,25.89,25.89,95500.0,21.3289,21.3536,21.3125,21.3125,95500.0
2011-04-04 11:10:00,25.89,25.93,25.88,25.93,57700.0,21.3125,21.3454,21.3042,21.3454,57700.0
2011-04-04 11:20:00,25.93,25.95,25.92,25.94,40400.0,21.3454,21.3619,21.3372,21.3536,40400.0
2011-04-04 11:30:00,25.95,25.95,25.93,25.94,77300.0,21.3619,21.3619,21.3454,21.3536,77300.0
2011-04-04 11:40:00,25.94,25.96,25.93,25.96,175400.0,21.3536,21.3701,21.3454,21.3701,175400.0
2011-04-04 11:50:00,25.96,25.96,25.94,25.95,48600.0,21.3701,21.3701,21.3536,21.3619,48600.0
2011-04-04 12:00:00,25.95,25.96,25.94,25.95,22000.0,21.3619,21.3701,21.3536,21.3619,22000.0
2011-04-04 12:10:00,25.95,25.95,25.94,25.94,28000.0,21.3619,21.3619,21.3536,21.3536,28000.0
2011-04-04 12:20:00,25.95,25.96,25.95,25.95,397400.0,21.3619,21.3701,21.3619,21.3619,397400.0
2011-04-04 12:30:00,25.95,25.95,25.91,25.93,63400.0,21.3619,21.3619,21.3289,21.3454,63400.0
2011-04-04 12:40:00,25.93,25.93,25.9,25.9,60500.0,21.3454,21.3454,21.3207,21.3207,60500.0
2011-04-04 12:50:00,25.91,25.91,25.89,25.91,118300.0,21.3289,21.3289,21.3125,21.3289,118300.0
2011-04-04 13:00:00,25.91,25.92,25.9,25.92,29100.0,21.3289,21.3372,21.3207,21.3372,29100.0
2011-04-04 13:10:00,25.92,25.92,25.9,25.91,43700.0,21.3372,21.3372,21.3207,21.3289,43700.0
2011-04-04 13:20:00,25.91,25.91,25.89,25.91,23600.0,21.3289,21.3289,21.3125,21.3289,23600.0
2011-04-04 13:30:00,25.9,25.91,25.87,25.89,53100.0,21.3207,21.3289,21.296,21.3125,53100.0
2011-04-04 13:40:00,25.88,25.89,25.85,25.86,147200.0,21.3042,21.3125,21.2795,21.2878,147200.0
2011-04-04 13:50:00,25.86,25.86,25.82,25.85,307200.0,21.2878,21.2878,21.2548,21.2795,307200.0
2011-04-04 14:00:00,25.85,25.87,25.83,25.85,109400.0,21.2795,21.296,21.2631,21.2795,109400.0
2011-04-04 14:10:00,25.85,25.86,25.84,25.85,84900.0,21.2795,21.2878,21.2713,21.2795,84900.0
2011-04-04 14:20:00,25.85,25.87,25.83,25.85,303300.0,21.2795,21.296,21.2631,21.2795,303300.0
2011-04-04 14:30:00,25.86,25.88,25.85,25.87,103700.0,21.2878,21.3042,21.2795,21.296,103700.0
2011-04-04 14:40:00,25.88,25.88,25.86,25.86,48800.0,21.3042,21.3042,21.2878,21.2878,48800.0
2011-04-04 14:50:00,25.86,25.88,25.86,25.86,55600.0,21.2878,21.3042,21.2878,21.2878,55600.0
2011-04-04 15:00:00,25.87,25.87,25.82,25.83,94000.0,21.296,21.296,21.2548,21.2631,94000.0
2011-04-04 15:10:00,25.83,25.85,25.82,25.85,76300.0,21.2631,21.2795,21.2548,21.2795,76300.0
2011-04-04 15:20:00,25.85,25.91,25.84,25.89,198900.0,21.2795,21.3289,21.2713,21.3125,198900.0
2011-04-04 15:30:00,25.89,25.91,25.88,25.91,212000.0,21.3125,21.3289,21.3042,21.3289,212000.0
2011-04-04 15:40:00,25.91,25.92,25.89,25.9,738900.0,21.3289,21.3372,21.3125,21.3207,738900.0
2011-04-04 15:50:00,25.91,25.92,25.89,25.92,734000.0,21.3289,21.3372,21.3125,21.3372,734000.0
2011-04-05 09:30:00,25.91,25.99,25.91,25.93,478500.0,21.3289,21.3948,21.3289,21.3454,478500.0
2011-04-05 09:40:00,25.93,25.98,25.92,25.97,135300.0,21.3454,21.3866,21.3372,21.3783,135300.0
2011-04-05 09:50:00,25.96,25.98,25.95,25.96,260200.0,21.3701,21.3866,21.3619,21.3701,260200.0
2011-04-05 10:00:00,25.96,25.99,25.92,25.94,564400.0,21.3701,21.3948,21.3372,21.3536,564400.0
2011-04-05 10:10:00,25.94,25.99,25.93,25.95,122300.0,21.3536,21.3948,21.3454,21.3619,122300.0
2011-04-05 10:20:00,25.94,26.03,25.93,26.02,180800.0,21.3536,21.4277,21.3454,21.4195,180800.0
2011-04-05 10:30:00,26.02,26.06,26.01,26.03,153000.0,21.4195,21.4524,21.4112,21.4277,153000.0
2011-04-05 10:40:00,26.03,26.07,26.02,26.06,84500.0,21.4277,21.4606,21.4195,21.4524,84500.0
2011-04-05 10:50:00,26.05,26.06,26.04,26.04,158200.0,21.4442,21.4524,21.4359,21.4359,158200.0
2011-04-05 11:00:00,26.04,26.07,26.04,26.05,211200.0,21.4359,21.4606,21.4359,21.4442,211200.0
2011-04-05 11:10:00,26.05,26.06,26.04,26.06,98000.0,21.4442,21.4524,21.4359,21.4524,98000.0
2011-04-05 11:20:00,26.06,26.07,26.04,26.05,156500.0,21.4524,21.4606,21.4359,21.4442,156500.0
2011-04-05 11:30:00,26.05,26.05,26.02,26.05,725400.0,21.4442,21.4442,21.4195,21.4442,725400.0
2011-04-05 11:40:00,26.05,26.05,26.02,26.03,85100.0,21.4442,21.4442,21.4195,21.4277,85100.0
2011-04-05 11:50:00,26.03,26.06,26.0,26.06,216500.0,21.4277,21.4524,21.403,21.4524,216500.0
2011-04-05 12:00:00,26.05,26.06,26.03,26.03,113000.0,21.4442,21.4524,21.4277,21.4277,113000.0
2011-04-05 12:10:00,26.03,26.04,26.02,26.04,42200.0,21.4277,21.4359,21.4195,21.4359,42200.0
2011-04-05 12:20:00,26.04,26.05,26.03,26.04,129200.0,21.4359,21.4442,21.4277,21.4359,129200.0
2011-04-05 12:30:00,26.04,26.05,26.03,26.03,109400.0,21.4359,21.4442,21.4277,21.4277,109400.0
2011-04-05 12:40:00,26.03,26.05,26.01,26.05,45500.0,21.4277,21.4442,21.4112,21.4442,45500.0
2011-04-05 12:50:00,26.05,26.05,26.03,26.05,46800.0,21.4442,21.4442,21.4277,21.4442,46800.0
2011-04-05 13:00:00,26.05,26.06,26.03,26.05,141100.0,21.4442,21.4524,21.4277,21.4442,141100.0
2011-04-05 13:10:00,26.05,26.06,26.04,26.05,129100.0,21.4442,21.4524,21.4359,21.4442,129100.0
2011-04-05 13:20:00,26.05,26.06,26.04,26.05,68200.0,21.4442,21.4524,21.4359,21.4442,68200.0
2011-04-05 13:30:00,26.05,26.06,26.04,26.05,37100.0,21.4442,21.4524,21.4359,21.4442,37100.0
2011-04-05 13:40:00,26.05,26.06,26.02,26.03,85300.0,21.4442,21.4524,21.4195,21.4277,85300.0
2011-04-05 13:50:00,26.03,26.04,26.02,26.04,217900.0,21.4277,21.4359,21.4195,21.4359,217900.0
2011-04-05 14:00:00,26.03,26.05,25.99,26.0,162800.0,21.4277,21.4442,21.3948,21.403,162800.0
2011-04-05 14:10:00,26.0,26.02,25.99,26.0,203400.0,21.403,21.4195,21.3948,21.403,203400.0
2011-04-05 14:20:00,25.99,26.01,25.99,26.01,97700.0,21.3948,21.4112,21.3948,21.4112,97700.0
2011-04-05 14:30:00,26.01,26.01,25.97,25.98,55900.0,21.4112,21.4112,21.3783,21.3866,55900.0
2011-04-05 14:40:00,25.97,25.98,25.92,25.95,499200.0,21.3783,21.3866,21.3372,21.3619,499200.0
2011-04-05 14:50:00,25.94,25.96,25.93,25.95,98900.0,21.3536,21.3701,21.3454,21.3619,98900.0
2011-04-05 15:00:00,25.95,25.96,25.9,25.9,187600.0,21.3619,21.3701,21.3207,21.3207,187600.0
2011-04-05 15:10:00,25.9,25.9,25.87,25.9,318600.0,21.3207,21.3207,21.296,21.3207,318600.0
2011-04-05 15:20:00,25.9,25.92,25.89,25.89,111700.0,21.3207,21.3372,21.3125,21.3125,111700.0
2011-04-05 15:30:00,25.89,25.9,25.86,25.89,879900.0,21.3125,21.3207,21.2878,21.3125,879900.0
2011-04-05 15:40:00,25.9,25.91,25.88,25.89,710600.0,21.3207,21.3289,21.3042,21.3125,710600.0
2011-04-05 15:50:00,25.89,25.9,25.85,25.88,1459500.0,21.3125,21.3207,21.2795,21.3042,1459500.0
2011-04-06 09:30:00,26.06,26.07,26.0,26.06,248700.0,21.4524,21.4606,21.403,21.4524,248700.0
2011-04-06 09:40:00,26.06,26.11,26.06,26.11,1305800.0,21.4524,21.4936,21.4524,21.4936,1305800.0
2011-04-06 09:50:00,26.1,26.11,26.04,26.06,445900.0,21.4853,21.4936,21.4359,21.4524,445900.0
2011-04-06 10:00:00,26.06,26.1,26.05,26.09,48800.0,21.4524,21.4853,21.4442,21.4771,48800.0
2011-04-06 10:10:00,26.08,26.09,26.01,26.02,631600.0,21.4689,21.4771,21.4112,21.4195,631600.0
2011-04-06 10:20:00,26.02,26.07,26.01,26.06,89400.0,21.4195,21.4606,21.4112,21.4524,89400.0
2011-04-06 10:30:00,26.05,26.08,26.03,26.05,485800.0,21.4442,21.4689,21.4277,21.4442,485800.0
2011-04-06 10:40:00,26.06,26.1,26.05,26.09,41300.0,21.4524,21.4853,21.4442,21.4771,41300.0
2011-04-06 10:50:00,26.09,26.1,26.07,26.08,41300.0,21.4771,21.4853,21.4606,21.4689,41300.0
2011-04-06 11:00:00,26.08,26.09,25.99,25.99,439300.0,21.4689,21.4771,21.3948,21.3948,439300.0
2011-04-06 11:10:00,25.99,26.0,25.96,25.99,436700.0,21.3948,21.403,21.3701,21.3948,436700.0
2011-04-06 11:20:00,25.98,26.02,25.97,26.0,107300.0,21.3866,21.4195,21.3783,21.403,107300.0
2011-04-06 11:30:00,26.01,26.03,25.96,25.98,56500.0,21.4112,21.4277,21.3701,21.3866,56500.0
2011-04-06 11:40:00,25.98,25.98,25.96,25.97,199800.0,21.3866,21.3866,21.3701,21.3783,199800.0
2011-04-06 11:50:00,25.98,25.99,25.94,25.94,465900.0,21.3866,21.3948,21.3536,21.3536,465900.0
2011-04-06 12:00:00,25.93,25.97,25.92,25.96,185100.0,21.3454,21.3783,21.3372,21.3701,185100.0
2011-04-06 12:10:00,25.96,26.0,25.95,25.97,540900.0,21.3701,21.403,21.3619,21.3783,540900.0
2011-04-06 12:20:00,25.97,26.0,25.97,25.99,68400.0,21.3783,21.403,21.3783,21.3948,68400.0
2011-04-06 12:30:00,25.98,26.0,25.97,25.98,82800.0,21.3866,21.403,21.3783,21.3866,82800.0
2011-04-06 12:40:00,25.97,25.99,25.97,25.97,105800.0,21.3783,21.3948,21.3783,21.3783,105800.0
2011-04-06 12:50:00,25.97,25.99,25.96,25.99,23400.0,21.3783,21.3948,21.3701,21.3948,23400.0
2011-04-06 13:00:00,25.99,26.0,25.99,25.99,10700.0,21.3948,21.403,21.3948,21.3948,10700.0
2011-04-06 13:10:00,26.0,26.04,25.99,26.02,337000.0,21.403,21.4359,21.3948,21.4195,337000.0
2011-04-06 13:20:00,26.02,26.03,26.01,26.03,87800.0,21.4195,21.4277,21.4112,21.4277,87800.0
2011-04-06 13:30:00,26.03,26.05,26.03,26.03,423500.0,21.4277,21.4442,21.4277,21.4277,423500.0
2011-04-06 13:40:00,26.03,26.03,26.01,26.01,17600.0,21.4277,21.4277,21.4112,21.4112,17600.0
2011-04-06 13:50:00,26.01,26.03,26.01,26.03,31300.0,21.4112,21.4277,21.4112,21.4277,31300.0
2011-04-06 14:00:00,26.02,26.04,26.02,26.04,47800.0,21.4195,21.4359,21.4195,21.4359,47800.0
2011-04-06 14:10:00,26.04,26.06,26.03,26.04,44900.0,21.4359,21.4524,21.4277,21.4359,44900.0
2011-04-06 14:20:00,26.03,26.04,26.02,26.02,18600.0,21.4277,21.4359,21.4195,21.4195,18600.0
2011-04-06 14:30:00,26.02,26.06,26.02,26.06,82900.0,21.4195,21.4524,21.4195,21.4524,82900.0
2011-04-06 14:40:00,26.06,26.07,26.05,26.06,127100.0,21.4524,21.4606,21.4442,21.4524,127100.0
2011-04-06 14:50:00,26.06,26.07,26.04,26.05,89100.0,21.4524,21.4606,21.4359,21.4442,89100.0
2011-04-06 15:00:00,26.06,26.07,26.03,26.06,96900.0,21.4524,21.4606,21.4277,21.4524,96900.0
2011-04-06 15:10:00,26.05,26.09,26.05,26.08,261700.0,21.4442,21.4771,21.4442,21.4689,261700.0
2011-04-06 15:20:00,26.07,26.08,26.05,26.06,81200.0,21.4606,21.4689,21.4442,21.4524,81200.0
2011-04-06 15:30:00,26.06,26.08,26.05,26.07,96700.0,21.4524,21.4689,21.4442,21.4606,96700.0
2011-04-06 15:40:00,26.07,26.08,26.06,26.07,381100.0,21.4606,21.4689,21.4524,21.4606,381100.0
2011-04-06 15:50:00,26.07,26.08,26.05,26.06,1840000.0,21.4606,21.4689,21.4442,21.4524,1840000.0
2011-04-07 09:30:00,26.04,26.1,26.04,26.07,250500.0,21.4359,21.4853,21.4359,21.4606,250500.0
2011-04-07 09:40:00,26.06,26.17,26.06,26.15,338400.0,21.4524,21.543,21.4524,21.5265,338400.0
2011-04-07 09:50:00,26.14,26.17,26.13,26.16,189500.0,21.5183,21.543,21.51,21.5347,189500.0
2011-04-07 10:00:00,26.16,26.17,26.12,26.13,403100.0,21.5347,21.543,21.5018,21.51,403100.0
2011-04-07 10:10:00,26.13,26.15,26.1,26.1,185300.0,21.51,21.5265,21.4853,21.4853,185300.0
2011-04-07 10:20:00,26.1,26.13,26.09,26.1,103600.0,21.4853,21.51,21.4771,21.4853,103600.0
2011-04-07 10:30:00,26.09,26.1,25.97,26.0,262700.0,21.4771,21.4853,21.3783,21.403,262700.0
2011-04-07 10:40:00,25.99,25.99,25.87,25.99,1114000.0,21.3948,21.3948,21.296,21.3948,1114000.0
2011-04-07 10:50:00,25.99,26.03,25.97,26.02,286600.0,21.3948,21.4277,21.3783,21.4195,286600.0
2011-04-07 11:00:00,26.03,26.04,25.98,26.0,228500.0,21.4277,21.4359,21.3866,21.403,228500.0
2011-04-07 11:10:00,26.01,26.02,25.98,25.99,188300.0,21.4112,21.4195,21.3866,21.3948,188300.0
2011-04-07 11:20:00,25.98,26.02,25.98,26.0,138100.0,21.3866,21.4195,21.3866,21.403,138100.0
2011-04-07 11:30:00,26.01,26.01,25.91,25.94,461300.0,21.4112,21.4112,21.3289,21.3536,461300.0
2011-04-07 11:40:00,25.93,25.96,25.91,25.93,165100.0,21.3454,21.3701,21.3289,21.3454,165100.0
2011-04-07 11:50:00,25.94,26.0,25.93,26.0,72200.0,21.3536,21.403,21.3454,21.403,72200.0
2011-04-07 12:00:00,26.0,26.04,25.98,26.04,179000.0,21.403,21.4359,21.3866,21.4359,179000.0
2011-04-07 12:10:00,26.03,26.08,26.02,26.05,122100.0,21.4277,21.4689,21.4195,21.4442,122100.0
2011-04-07 12:20:00,26.05,26.06,26.04,26.05,37600.0,21.4442,21.4524,21.4359,21.4442,37600.0
2011-04-07 12:30:00,26.05,26.12,26.05,26.12,152100.0,21.4442,21.5018,21.4442,21.5018,152100.0
2011-04-07 12:40:00,26.12,26.13,26.11,26.11,122000.0,21.5018,21.51,21.4936,21.4936,122000.0
2011-04-07 12:50:00,26.11,26.12,26.1,26.11,28600.0,21.4936,21.5018,21.4853,21.4936,28600.0
2011-04-07 13:00:00,26.11,26.11,26.07,26.09,44100.0,21.4936,21.4936,21.4606,21.4771,44100.0
2011-04-07 13:10:00,26.08,26.08,26.03,26.03,71000.0,21.4689,21.4689,21.4277,21.4277,71000.0
2011-04-07 13:20:00,26.02,26.04,26.01,26.01,54300.0,21.4195,21.4359,21.4112,21.4112,54300.0
2011-04-07 13:30:00,26.01,26.04,26.0,26.02,155100.0,21.4112,21.4359,21.403,21.4195,155100.0
2011-04-07 13:40:00,26.02,26.03,25.98,26.01,299900.0,21.4195,21.4277,21.3866,21.4112,299900.0
2011-04-07 13:50:00,26.01,26.05,26.0,26.02,314200.0,21.4112,21.4442,21.403,21.4195,314200.0
2011-04-07 14:00:00,26.02,26.05,26.01,26.01,40000.0,21.4195,21.4442,21.4112,21.4112,40000.0
2011-04-07 14:10:00,26.02,26.03,25.99,26.02,102400.0,21.4195,21.4277,21.3948,21.4195,102400.0
2011-04-07 14:20:00,26.01,26.02,25.98,25.98,183200.0,21.4112,21.4195,21.3866,21.3866,183200.0
2011-04-07 14:30:00,25.98,26.03,25.98,26.01,115500.0,21.3866,21.4277,21.3866,21.4112,115500.0
2011-04-07 14:40:00,26.01,26.03,25.99,26.03,545300.0,21.4112,21.4277,21.3948,21.4277,545300.0
2011-04-07 14:50:00,26.02,26.05,26.01,26.04,127200.0,21.4195,21.4442,21.4112,21.4359,127200.0
2011-04-07 15:00:00,26.05,26.05,26.03,26.05,57100.0,21.4442,21.4442,21.4277,21.4442,57100.0
2011-04-07 15:10:00,26.05,26.07,26.01,26.07,124200.0,21.4442,21.4606,21.4112,21.4606,124200.0
2011-04-07 15:20:00,26.06,26.07,26.02,26.02,175500.0,21.4524,21.4606,21.4195,21.4195,175500.0
2011-04-07 15:30:00,26.03,26.04,26.0,26.03,338500.0,21.4277,21.4359,21.403,21.4277,338500.0
2011-04-07 15:40:00,26.04,26.07,26.04,26.07,199600.0,21.4359,21.4606,21.4359,21.4606,199600.0
2011-04-07 15:50:00,26.06,26.08,26.04,26.07,813200.0,21.4524,21.4689,21.4359,21.4606,813200.0
2011-04-08 09:30:00,26.18,26.18,26.11,26.11,142100.0,21.5512,21.5512,21.4936,21.4936,142100.0
2011-04-08 09:40:00,26.1,26.12,26.07,26.07,140100.0,21.4853,21.5018,21.4606,21.4606,140100.0
2011-04-08 09:50:00,26.07,26.08,26.05,26.06,54600.0,21.4606,21.4689,21.4442,21.4524,54600.0
2011-04-08 10:00:00,26.06,26.08,26.04,26.04,103000.0,21.4524,21.4689,21.4359,21.4359,103000.0
2011-04-08 10:10:00,26.04,26.09,26.03,26.03,115500.0,21.4359,21.4771,21.4277,21.4277,115500.0
2011-04-08 10:20:00,26.03,26.03,25.98,26.01,204600.0,21.4277,21.4277,21.3866,21.4112,204600.0
2011-04-08 10:30:00,26.0,26.02,25.99,26.02,44200.0,21.403,21.4195,21.3948,21.4195,44200.0
2011-04-08 10:40:00,26.02,26.04,26.02,26.02,21500.0,21.4195,21.4359,21.4195,21.4195,21500.0
2011-04-08 10:50:00,26.02,26.03,26.0,26.0,160400.0,21.4195,21.4277,21.403,21.403,160400.0
2011-04-08 11:00:00,26.0,26.01,25.97,26.0,324500.0,21.403,21.4112,21.3783,21.403,324500.0
2011-04-08 11:10:00,26.0,26.02,25.98,26.02,74700.0,21.403,21.4195,21.3866,21.4195,74700.0
2011-04-08 11:20:00,26.01,26.03,25.99,25.99,160200.0,21.4112,21.4277,21.3948,21.3948,160200.0
2011-04-08 11:30:00,25.99,26.05,25.98,26.04,202300.0,21.3948,21.4442,21.3866,21.4359,202300.0
2011-04-08 11:40:00,26.05,26.06,26.04,26.04,173100.0,21.4442,21.4524,21.4359,21.4359,173100.0
2011-04-08 11:50:00,26.04,26.05,26.04,26.05,36500.0,21.4359,21.4442,21.4359,21.4442,36500.0
2011-04-08 12:00:00,26.05,26.06,26.03,26.03,115200.0,21.4442,21.4524,21.4277,21.4277,115200.0
2011-04-08 12:10:00,26.03,26.05,26.03,26.04,5500.0,21.4277,21.4442,21.4277,21.4359,5500.0
2011-04-08 12:20:00,26.04,26.05,26.02,26.02,90900.0,21.4359,21.4442,21.4195,21.4195,90900.0
2011-04-08 12:30:00,26.02,26.06,26.02,26.06,151700.0,21.4195,21.4524,21.4195,21.4524,151700.0
2011-04-08 12:40:00,26.05,26.05,26.02,26.02,148800.0,21.4442,21.4442,21.4195,21.4195,148800.0
2011-04-08 12:50:00,26.02,26.03,25.99,26.0,102900.0,21.4195,21.4277,21.3948,21.403,102900.0
2011-04-08 13:00:00,26.0,26.02,26.0,26.01,89100.0,21.403,21.4195,21.403,21.4112,89100.0
2011-04-08 13:10:00,26.01,26.02,25.99,26.0,40500.0,21.4112,21.4195,21.3948,21.403,40500.0
2011-04-08 13:20:00,26.0,26.02,26.0,26.01,25300.0,21.403,21.4195,21.403,21.4112,25300.0
2011-04-08 13:30:00,26.02,26.02,25.99,26.01,42100.0,21.4195,21.4195,21.3948,21.4112,42100.0
2011-04-08 13:40:00,26.01,26.01,25.99,26.0,95000.0,21.4112,21.4112,21.3948,21.403,95000.0
2011-04-08 13:50:00,26.01,26.03,26.01,26.02,40500.0,21.4112,21.4277,21.4112,21.4195,40500.0
2011-04-08 14:00:00,26.03,26.03,26.01,26.01,233300.0,21.4277,21.4277,21.4112,21.4112,233300.0
2011-04-08 14:10:00,26.01,26.02,25.98,26.0,238100.0,21.4112,21.4195,21.3866,21.403,238100.0
2011-04-08 14:20:00,25.99,26.0,25.97,25.98,52100.0,21.3948,21.403,21.3783,21.3866,52100.0
2011-04-08 14:30:00,25.99,25.99,25.93,25.95,154900.0,21.3948,21.3948,21.3454,21.3619,154900.0
2011-04-08 14:40:00,25.94,25.96,25.91,25.91,108000.0,21.3536,21.3701,21.3289,21.3289,108000.0
2011-04-08 14:50:00,25.91,25.92,25.85,25.85,437300.0,21.3289,21.3372,21.2795,21.2795,437300.0
2011-04-08 15:00:00,25.85,25.92,25.84,25.92,67600.0,21.2795,21.3372,21.2713,21.3372,67600.0
2011-04-08 15:10:00,25.91,25.92,25.88,25.89,461400.0,21.3289,21.3372,21.3042,21.3125,461400.0
2011-04-08 15:20:00,25.9,25.91,25.86,25.91,125400.0,21.3207,21.3289,21.2878,21.3289,125400.0
2011-04-08 15:30:00,25.9,25.94,25.89,25.89,213200.0,21.3207,21.3536,21.3125,21.3125,213200.0
2011-04-08 15:40:00,25.89,25.94,25.89,25.94,222800.0,21.3125,21.3536,21.3125,21.3536,222800.0
2011-04-08 15:50:00,25.94,25.97,25.93,25.93,740700.0,21.3536,21.3783,21.3454,21.3454,740700.0
2011-04-11 09:30:00,25.97,26.03,25.97,26.0,195900.0,21.3783,21.4277,21.3783,21.403,195900.0
2011-04-11 09:40:00,26.0,26.0,25.96,26.0,318900.0,21.403,21.403,21.3701,21.403,318900.0
2011-04-11 09:50:00,26.01,26.02,25.97,25.98,83500.0,21.4112,21.4195,21.3783,21.3866,83500.0
2011-04-11 10:00:00,25.98,26.0,25.95,25.96,93900.0,21.3866,21.403,21.3619,21.3701,93900.0
2011-04-11 10:10:00,25.94,25.95,25.91,25.91,475500.0,21.3536,21.3619,21.3289,21.3289,475500.0
2011-04-11 10:20:00,25.91,25.94,25.89,25.92,91400.0,21.3289,21.3536,21.3125,21.3372,91400.0
2011-04-11 10:30:00,25.92,25.98,25.91,25.97,113000.0,21.3372,21.3866,21.3289,21.3783,113000.0
2011-04-11 10:40:00,25.97,25.99,25.94,25.99,47600.0,21.3783,21.3948,21.3536,21.3948,47600.0
2011-04-11 10:50:00,25.99,26.0,25.96,25.98,41800.0,21.3948,21.403,21.3701,21.3866,41800.0
2011-04-11 11:00:00,25.98,25.99,25.96,25.98,65000.0,21.3866,21.3948,21.3701,21.3866,65000.0
2011-04-11 11:10:00,25.98,26.01,25.96,26.0,49600.0,21.3866,21.4112,21.3701,21.403,49600.0
2011-04-11 11:20:00,26.01,26.01,25.96,25.97,64000.0,21.4112,21.4112,21.3701,21.3783,64000.0
2011-04-11 11:30:00,25.96,25.98,25.95,25.97,205300.0,21.3701,21.3866,21.3619,21.3783,205300.0
2011-04-11 11:40:00,25.97,25.98,25.95,25.95,11200.0,21.3783,21.3866,21.3619,21.3619,11200.0
2011-04-11 11:50:00,25.95,25.96,25.93,25.93,28400.0,21.3619,21.3701,21.3454,21.3454,28400.0
2011-04-11 12:00:00,25.93,25.94,25.91,25.92,62600.0,21.3454,21.3536,21.3289,21.3372,62600.0
2011-04-11 12:10:00,25.92,25.93,25.91,25.92,41700.0,21.3372,21.3454,21.3289,21.3372,41700.0
2011-04-11 12:20:00,25.91,25.95,25.91,25.95,23700.0,21.3289,21.3619,21.3289,21.3619,23700.0
2011-04-11 12:30:00,25.95,25.95,25.9,25.9,40900.0,21.3619,21.3619,21.3207,21.3207,40900.0
2011-04-11 12:40:00,25.9,25.92,25.88,25.91,50300.0,21.3207,21.3372,21.3042,21.3289,50300.0
2011-04-11 12:50:00,25.91,25.92,25.88,25.88,57100.0,21.3289,21.3372,21.3042,21.3042,57100.0
2011-04-11 13:00:00,25.88,25.91,25.86,25.9,569200.0,21.3042,21.3289,21.2878,21.3207,569200.0
2011-04-11 13:10:00,25.91,25.91,25.87,25.88,46500.0,21.3289,21.3289,21.296,21.3042,46500.0
2011-04-11 13:20:00,25.87,25.92,25.87,25.9,21700.0,21.296,21.3372,21.296,21.3207,21700.0
2011-04-11 13:30:00,25.91,25.91,25.88,25.88,180000.0,21.3289,21.3289,21.3042,21.3042,180000.0
2011-04-11 13:40:00,25.88,25.92,25.88,25.88,23500.0,21.3042,21.3372,21.3042,21.3042,23500.0
2011-04-11 13:50:00,25.87,25.91,25.86,25.9,84400.0,21.296,21.3289,21.2878,21.3207,84400.0
2011-04-11 14:00:00,25.9,25.92,25.89,25.92,52500.0,21.3207,21.3372,21.3125,21.3372,52500.0
2011-04-11 14:10:00,25.92,25.92,25.89,25.91,24700.0,21.3372,21.3372,21.3125,21.3289,24700.0
2011-04-11 14:20:00,25.91,25.92,25.89,25.92,43000.0,21.3289,21.3372,21.3125,21.3372,43000.0
2011-04-11 14:30:00,25.92,25.93,25.88,25.88,80200.0,21.3372,21.3454,21.3042,21.3042,80200.0
2011-04-11 14:40:00,25.89,25.9,25.87,25.89,52000.0,21.3125,21.3207,21.296,21.3125,52000.0
2011-04-11 14:50:00,25.88,25.91,25.84,25.85,413300.0,21.3042,21.3289,21.2713,21.2795,413300.0
2011-04-11 15:00:00,25.86,25.86,25.81,25.82,191200.0,21.2878,21.2878,21.2466,21.2548,191200.0
2011-04-11 15:10:00,25.82,25.85,25.81,25.84,127900.0,21.2548,21.2795,21.2466,21.2713,127900.0
2011-04-11 15:20:00,25.84,25.86,25.83,25.84,154100.0,21.2713,21.2878,21.2631,21.2713,154100.0
2011-04-11 15:30:00,25.84,25.87,25.84,25.86,165500.0,21.2713,21.296,21.2713,21.2878,165500.0
2011-04-11 15:40:00,25.87,25.89,25.86,25.89,279400.0,21.296,21.3125,21.2878,21.3125,279400.0
2011-04-11 15:50:00,25.9,25.91,25.89,25.91,654900.0,21.3207,21.3289,21.3125,21.3289,654900.0
2011-04-12 09:30:00,25.74,25.77,25.72,25.77,395200.0,21.189,21.2137,21.1725,21.2137,395200.0
2011-04-12 09:40:00,25.76,25.81,25.75,25.76,322200.0,21.2055,21.2466,21.1972,21.2055,322200.0
2011-04-12 09:50:00,25.76,25.78,25.69,25.7,143800.0,21.2055,21.2219,21.1478,21.1561,143800.0
2011-04-12 10:00:00,25.7,25.72,25.65,25.66,151700.0,21.1561,21.1725,21.1149,21.1231,151700.0
2011-04-12 10:10:00,25.65,25.7,25.64,25.67,104400.0,21.1149,21.1561,21.1067,21.1314,104400.0
2011-04-12 10:20:00,25.67,25.71,25.64,25.7,94000.0,21.1314,21.1643,21.1067,21.1561,94000.0
2011-04-12 10:30:00,25.7,25.7,25.65,25.67,115200.0,21.1561,21.1561,21.1149,21.1314,115200.0
2011-04-12 10:40:00,25.67,25.69,25.63,25.65,372400.0,21.1314,21.1478,21.0984,21.1149,372400.0
2011-04-12 10:50:00,25.66,25.66,25.61,25.63,720600.0,21.1231,21.1231,21.082,21.0984,720600.0
2011-04-12 11:00:00,25.62,25.64,25.59,25.61,107500.0,21.0902,21.1067,21.0655,21.082,107500.0
2011-04-12 11:10:00,25.61,25.64,25.61,25.63,66300.0,21.082,21.1067,21.082,21.0984,66300.0
2011-04-12 11:20:00,25.62,25.64,25.61,25.63,36400.0,21.0902,21.1067,21.082,21.0984,36400.0
2011-04-12 11:30:00,25.64,25.68,25.63,25.68,35900.0,21.1067,21.1396,21.0984,21.1396,35900.0
2011-04-12 11:40:00,25.67,25.67,25.65,25.67,31800.0,21.1314,21.1314,21.1149,21.1314,31800.0
2011-04-12 11:50:00,25.67,25.67,25.64,25.65,27700.0,21.1314,21.1314,21.1067,21.1149,27700.0
2011-04-12 12:00:00,25.65,25.66,25.65,25.65,238400.0,21.1149,21.1231,21.1149,21.1149,238400.0
2011-04-12 12:10:00,25.64,25.67,25.64,25.66,47900.0,21.1067,21.1314,21.1067,21.1231,47900.0
2011-04-12 12:20:00,25.66,25.68,25.66,25.67,70500.0,21.1231,21.1396,21.1231,21.1314,70500.0
2011-04-12 12:30:00,25.66,25.66,25.63,25.64,51400.0,21.1231,21.1231,21.0984,21.1067,51400.0
2011-04-12 12:40:00,25.64,25.7,25.64,25.7,116700.0,21.1067,21.1561,21.1067,21.1561,116700.0
2011-04-12 12:50:00,25.69,25.71,25.67,25.68,41600.0,21.1478,21.1643,21.1314,21.1396,41600.0
2011-04-12 13:00:00,25.68,25.7,25.67,25.68,68100.0,21.1396,21.1561,21.1314,21.1396,68100.0
2011-04-12 13:10:00,25.68,25.7,25.66,25.66,40000.0,21.1396,21.1561,21.1231,21.1231,40000.0
2011-04-12 13:20:00,25.66,25.7,25.65,25.7,39300.0,21.1231,21.1561,21.1149,21.1561,39300.0
2011-04-12 13:30:00,25.7,25.72,25.68,25.68,269700.0,21.1561,21.1725,21.1396,21.1396,269700.0
2011-04-12 13:40:00,25.68,25.71,25.66,25.7,32400.0,21.1396,21.1643,21.1231,21.1561,32400.0
2011-04-12 13:50:00,25.7,25.74,25.7,25.71,35200.0,21.1561,21.189,21.1561,21.1643,35200.0
2011-04-12 14:00:00,25.71,25.74,25.7,25.74,57600.0,21.1643,21.189,21.1561,21.189,57600.0
2011-04-12 14:10:00,25.73,25.73,25.71,25.71,53300.0,21.1808,21.1808,21.1643,21.1643,53300.0
2011-04-12 14:20:00,25.71,25.74,25.71,25.72,88700.0,21.1643,21.189,21.1643,21.1725,88700.0
2011-04-12 14:30:00,25.73,25.74,25.69,25.7,85100.0,21.1808,21.189,21.1478,21.1561,85100.0
2011-04-12 14:40:00,25.7,25.72,25.67,25.69,116000.0,21.1561,21.1725,21.1314,21.1478,116000.0
2011-04-12 14:50:00,25.69,25.7,25.67,25.69,273200.0,21.1478,21.1561,21.1314,21.1478,273200.0
2011-04-12 15:00:00,25.68,25.71,25.67,25.69,90900.0,21.1396,21.1643,21.1314,21.1478,90900.0
2011-04-12 15:10:00,25.69,25.71,25.68,25.69,67900.0,21.1478,21.1643,21.1396,21.1478,67900.0
2011-04-12 15:20:00,25.69,25.69,25.62,25.64,672600.0,21.1478,21.1478,21.0902,21.1067,672600.0
2011-04-12 15:30:00,25.63,25.66,25.61,25.65,786600.0,21.0984,21.1231,21.082,21.1149,786600.0
2011-04-12 15:40:00,25.65,25.66,25.63,25.66,374900.0,21.1149,21.1231,21.0984,21.1231,374900.0
2011-04-12 15:50:00,25.66,25.69,25.66,25.69,1169800.0,21.1231,21.1478,21.1231,21.1478,1169800.0
2011-04-13 09:30:00,25.81,25.85,25.8,25.83,100700.0,21.2466,21.2795,21.2384,21.2631,100700.0
2011-04-13 09:40:00,25.82,25.87,25.82,25.85,506600.0,21.2548,21.296,21.2548,21.2795,506600.0
2011-04-13 09:50:00,25.84,25.86,25.82,25.82,43700.0,21.2713,21.2878,21.2548,21.2548,43700.0
2011-04-13 10:00:00,25.82,25.84,25.78,25.79,153500.0,21.2548,21.2713,21.2219,21.2301,153500.0
2011-04-13 10:10:00,25.79,25.82,25.77,25.82,176300.0,21.2301,21.2548,21.2137,21.2548,176300.0
2011-04-13 10:20:00,25.82,25.87,25.81,25.86,66600.0,21.2548,21.296,21.2466,21.2878,66600.0
2011-04-13 10:30:00,25.86,25.87,25.84,25.86,251900.0,21.2878,21.296,21.2713,21.2878,251900.0
2011-04-13 10:40:00,25.86,25.94,25.85,25.94,131200.0,21.2878,21.3536,21.2795,21.3536,131200.0
2011-04-13 10:50:00,25.94,25.94,25.92,25.92,97100.0,21.3536,21.3536,21.3372,21.3372,97100.0
2011-04-13 11:00:00,25.92,25.92,25.89,25.9,38900.0,21.3372,21.3372,21.3125,21.3207,38900.0
2011-04-13 11:10:00,25.9,25.9,25.87,25.89,48000.0,21.3207,21.3207,21.296,21.3125,48000.0
2011-04-13 11:20:00,25.89,25.89,25.84,25.86,174000.0,21.3125,21.3125,21.2713,21.2878,174000.0
2011-04-13 11:30:00,25.86,25.88,25.8,25.8,50300.0,21.2878,21.3042,21.2384,21.2384,50300.0
2011-04-13 11:40:00,25.79,25.82,25.78,25.81,69000.0,21.2301,21.2548,21.2219,21.2466,69000.0
2011-04-13 11:50:00,25.81,25.84,25.77,25.77,83000.0,21.2466,21.2713,21.2137,21.2137,83000.0
2011-04-13 12:00:00,25.77,25.8,25.76,25.79,106700.0,21.2137,21.2384,21.2055,21.2301,106700.0
2011-04-13 12:10:00,25.79,25.82,25.79,25.82,21800.0,21.2301,21.2548,21.2301,21.2548,21800.0
2011-04-13 12:20:00,25.82,25.82,25.79,25.8,62500.0,21.2548,21.2548,21.2301,21.2384,62500.0
2011-04-13 12:30:00,25.79,25.79,25.71,25.74,283100.0,21.2301,21.2301,21.1643,21.189,283100.0
2011-04-13 12:40:00,25.74,25.75,25.7,25.75,102100.0,21.189,21.1972,21.1561,21.1972,102100.0
2011-04-13 12:50:00,25.75,25.78,25.75,25.77,297500.0,21.1972,21.2219,21.1972,21.2137,297500.0
2011-04-13 13:00:00,25.77,25.81,25.77,25.8,76600.0,21.2137,21.2466,21.2137,21.2384,76600.0
2011-04-13 13:10:00,25.8,25.81,25.77,25.8,17600.0,21.2384,21.2466,21.2137,21.2384,17600.0
2011-04-13 13:20:00,25.8,25.81,25.77,25.78,16300.0,21.2384,21.2466,21.2137,21.2219,16300.0
2011-04-13 13:30:00,25.79,25.79,25.76,25.77,39200.0,21.2301,21.2301,21.2055,21.2137,39200.0
2011-04-13 13:40:00,25.77,25.8,25.77,25.78,423500.0,21.2137,21.2384,21.2137,21.2219,423500.0
2011-04-13 13:50:00,25.78,25.78,25.73,25.75,33400.0,21.2219,21.2219,21.1808,21.1972,33400.0
2011-04-13 14:00:00,25.75,25.78,25.75,25.78,55200.0,21.1972,21.2219,21.1972,21.2219,55200.0
2011-04-13 14:10:00,25.79,25.79,25.75,25.76,20900.0,21.2301,21.2301,21.1972,21.2055,20900.0
2011-04-13 14:20:00,25.77,25.83,25.76,25.82,150300.0,21.2137,21.2631,21.2055,21.2548,150300.0
2011-04-13 14:30:00,25.81,25.83,25.8,25.81,46500.0,21.2466,21.2631,21.2384,21.2466,46500.0
2011-04-13 14:40:00,25.81,25.86,25.81,25.84,71300.0,21.2466,21.2878,21.2466,21.2713,71300.0
2011-04-13 14:50:00,25.84,25.87,25.84,25.85,69900.0,21.2713,21.296,21.2713,21.2795,69900.0
2011-04-13 15:00:00,25.85,25.88,25.84,25.86,243600.0,21.2795,21.3042,21.2713,21.2878,243600.0
2011-04-13 15:10:00,25.86,25.89,25.84,25.88,644500.0,21.2878,21.3125,21.2713,21.3042,644500.0
2011-04-13 15:20:00,25.89,25.89,25.85,25.86,116500.0,21.3125,21.3125,21.2795,21.2878,116500.0
2011-04-13 15:30:00,25.85,25.86,25.83,25.86,665800.0,21.2795,21.2878,21.2631,21.2878,665800.0
2011-04-13 15:40:00,25.85,25.88,25.84,25.85,376500.0,21.2795,21.3042,21.2713,21.2795,376500.0
2011-04-13 15:50:00,25.84,25.85,25.82,25.83,1030100.0,21.2713,21.2795,21.2548,21.2631,1030100.0
2011-04-14 09:30:00,25.71,25.71,25.64,25.67,173300.0,21.1643,21.1643,21.1067,21.1314,173300.0
2011-04-14 09:40:00,25.67,25.68,25.57,25.58,218100.0,21.1314,21.1396,21.049,21.0573,218100.0
2011-04-14 09:50:00,25.58,25.63,25.57,25.63,120700.0,21.0573,21.0984,21.049,21.0984,120700.0
2011-04-14 10:00:00,25.63,25.65,25.62,25.64,92300.0,21.0984,21.1149,21.0902,21.1067,92300.0
2011-04-14 10:10:00,25.64,25.67,25.61,25.65,820300.0,21.1067,21.1314,21.082,21.1149,820300.0
2011-04-14 10:20:00,25.65,25.72,25.64,25.71,65200.0,21.1149,21.1725,21.1067,21.1643,65200.0
2011-04-14 10:30:00,25.72,25.75,25.71,25.73,53600.0,21.1725,21.1972,21.1643,21.1808,53600.0
2011-04-14 10:40:00,25.74,25.74,25.7,25.72,63000.0,21.189,21.189,21.1561,21.1725,63000.0
2011-04-14 10:50:00,25.72,25.74,25.7,25.7,121700.0,21.1725,21.189,21.1561,21.1561,121700.0
2011-04-14 11:00:00,25.71,25.73,25.7,25.72,69200.0,21.1643,21.1808,21.1561,21.1725,69200.0
2011-04-14 11:10:00,25.72,25.73,25.67,25.69,145400.0,21.1725,21.1808,21.1314,21.1478,145400.0
2011-04-14 11:20:00,25.69,25.7,25.66,25.67,71700.0,21.1478,21.1561,21.1231,21.1314,71700.0
2011-04-14 11:30:00,25.67,25.69,25.65,25.66,238300.0,21.1314,21.1478,21.1149,21.1231,238300.0
2011-04-14 11:40:00,25.66,25.69,25.64,25.68,40700.0,21.1231,21.1478,21.1067,21.1396,40700.0
2011-04-14 11:50:00,25.67,25.71,25.66,25.71,49100.0,21.1314,21.1643,21.1231,21.1643,49100.0
2011-04-14 12:00:00,25.71,25.73,25.69,25.72,47400.0,21.1643,21.1808,21.1478,21.1725,47400.0
2011-04-14 12:10:00,25.72,25.74,25.7,25.7,39400.0,21.1725,21.189,21.1561,21.1561,39400.0
2011-04-14 12:20:00,25.71,25.73,25.7,25.73,17700.0,21.1643,21.1808,21.1561,21.1808,17700.0
2011-04-14 12:30:00,25.72,25.74,25.71,25.72,53800.0,21.1725,21.189,21.1643,21.1725,53800.0
2011-04-14 12:40:00,25.72,25.73,25.72,25.72,6000.0,21.1725,21.1808,21.1725,21.1725,6000.0
2011-04-14 12:50:00,25.72,25.74,25.72,25.74,14400.0,21.1725,21.189,21.1725,21.189,14400.0
2011-04-14 13:00:00,25.74,25.76,25.73,25.73,136800.0,21.189,21.2055,21.1808,21.1808,136800.0
2011-04-14 13:10:00,25.74,25.74,25.71,25.71,61700.0,21.189,21.189,21.1643,21.1643,61700.0
2011-04-14 13:20:00,25.71,25.72,25.69,25.7,76000.0,21.1643,21.1725,21.1478,21.1561,76000.0
2011-04-14 13:30:00,25.71,25.72,25.69,25.71,15000.0,21.1643,21.1725,21.1478,21.1643,15000.0
2011-04-14 13:40:00,25.72,25.72,25.68,25.7,62900.0,21.1725,21.1725,21.1396,21.1561,62900.0
2011-04-14 13:50:00,25.69,25.7,25.67,25.67,254200.0,21.1478,21.1561,21.1314,21.1314,254200.0
2011-04-14 14:00:00,25.68,25.7,25.67,25.7,19000.0,21.1396,21.1561,21.1314,21.1561,19000.0
2011-04-14 14:10:00,25.69,25.71,25.69,25.71,11700.0,21.1478,21.1643,21.1478,21.1643,11700.0
2011-04-14 14:20:00,25.7,25.74,25.7,25.72,78700.0,21.1561,21.189,21.1561,21.1725,78700.0
2011-04-14 14:30:00,25.72,25.74,25.71,25.73,102800.0,21.1725,21.189,21.1643,21.1808,102800.0
2011-04-14 14:40:00,25.72,25.74,25.7,25.73,46100.0,21.1725,21.189,21.1561,21.1808,46100.0
2011-04-14 14:50:00,25.72,25.77,25.72,25.74,119300.0,21.1725,21.2137,21.1725,21.189,119300.0
2011-04-14 15:00:00,25.74,25.79,25.73,25.79,119400.0,21.189,21.2301,21.1808,21.2301,119400.0
2011-04-14 15:10:00,25.79,25.82,25.77,25.81,98900.0,21.2301,21.2548,21.2137,21.2466,98900.0
2011-04-14 15:20:00,25.81,25.82,25.78,25.8,62600.0,21.2466,21.2548,21.2219,21.2384,62600.0
2011-04-14 15:30:00,25.8,25.81,25.76,25.81,110900.0,21.2384,21.2466,21.2055,21.2466,110900.0
2011-04-14 15:40:00,25.81,25.81,25.77,25.8,210200.0,21.2466,21.2466,21.2137,21.2384,210200.0
2011-04-14 15:50:00,25.8,25.81,25.78,25.8,1240100.0,21.2384,21.2466,21.2219,21.2384,1240100.0
2011-04-15 09:30:00,25.72,25.73,25.65,25.66,125600.0,21.1725,21.1808,21.1149,21.1231,125600.0
2011-04-15 09:40:00,25.65,25.66,25.59,25.6,291600.0,21.1149,21.1231,21.0655,21.0737,291600.0
2011-04-15 09:50:00,25.6,25.68,25.6,25.67,213100.0,21.0737,21.1396,21.0737,21.1314,213100.0
2011-04-15 10:00:00,25.68,25.75,25.68,25.72,225300.0,21.1396,21.1972,21.1396,21.1725,225300.0
2011-04-15 10:10:00,25.72,25.73,25.67,25.69,180100.0,21.1725,21.1808,21.1314,21.1478,180100.0
2011-04-15 10:20:00,25.68,25.71,25.67,25.7,274100.0,21.1396,21.1643,21.1314,21.1561,274100.0
2011-04-15 10:30:00,25.7,25.74,25.67,25.69,658700.0,21.1561,21.189,21.1314,21.1478,658700.0
2011-04-15 10:40:00,25.69,25.71,25.67,25.69,297800.0,21.1478,21.1643,21.1314,21.1478,297800.0
2011-04-15 10:50:00,25.69,25.72,25.69,25.71,1413300.0,21.1478,21.1725,21.1478,21.1643,1413300.0
2011-04-15 11:00:00,25.71,25.72,25.7,25.71,148500.0,21.1643,21.1725,21.1561,21.1643,148500.0
2011-04-15 11:10:00,25.7,25.71,25.7,25.71,44500.0,21.1561,21.1643,21.1561,21.1643,44500.0
2011-04-15 11:20:00,25.7,25.74,25.7,25.73,322400.0,21.1561,21.189,21.1561,21.1808,322400.0
2011-04-15 11:30:00,25.73,25.76,25.73,25.73,69500.0,21.1808,21.2055,21.1808,21.1808,69500.0
2011-04-15 11:40:00,25.72,25.75,25.72,25.74,35600.0,21.1725,21.1972,21.1725,21.189,35600.0
2011-04-15 11:50:00,25.74,25.74,25.72,25.72,81300.0,21.189,21.189,21.1725,21.1725,81300.0
2011-04-15 12:00:00,25.73,25.75,25.73,25.74,28000.0,21.1808,21.1972,21.1808,21.189,28000.0
2011-04-15 12:10:00,25.74,25.78,25.74,25.76,74500.0,21.189,21.2219,21.189,21.2055,74500.0
2011-04-15 12:20:00,25.76,25.76,25.75,25.75,26200.0,21.2055,21.2055,21.1972,21.1972,26200.0
2011-04-15 12:30:00,25.75,25.78,25.75,25.77,92800.0,21.1972,21.2219,21.1972,21.2137,92800.0
2011-04-15 12:40:00,25.77,25.79,25.76,25.79,102600.0,21.2137,21.2301,21.2055,21.2301,102600.0
2011-04-15 12:50:00,25.78,25.79,25.77,25.78,611000.0,21.2219,21.2301,21.2137,21.2219,611000.0
2011-04-15 13:00:00,25.78,25.8,25.77,25.78,53900.0,21.2219,21.2384,21.2137,21.2219,53900.0
2011-04-15 13:10:00,25.77,25.78,25.76,25.77,14900.0,21.2137,21.2219,21.2055,21.2137,14900.0
2011-04-15 13:20:00,25.76,25.76,25.73,25.75,56700.0,21.2055,21.2055,21.1808,21.1972,56700.0
2011-04-15 13:30:00,25.74,25.75,25.73,25.73,16800.0,21.189,21.1972,21.1808,21.1808,16800.0
2011-04-15 13:40:00,25.73,25.74,25.72,25.74,49500.0,21.1808,21.189,21.1725,21.189,49500.0
2011-04-15 13:50:00,25.73,25.74,25.72,25.72,10100.0,21.1808,21.189,21.1725,21.1725,10100.0
2011-04-15 14:00:00,25.72,25.73,25.71,25.72,154700.0,21.1725,21.1808,21.1643,21.1725,154700.0
2011-04-15 14:10:00,25.73,25.73,25.71,25.73,32000.0,21.1808,21.1808,21.1643,21.1808,32000.0
2011-04-15 14:20:00,25.72,25.74,25.72,25.74,29200.0,21.1725,21.189,21.1725,21.189,29200.0
2011-04-15 14:30:00,25.73,25.75,25.73,25.74,136200.0,21.1808,21.1972,21.1808,21.189,136200.0
2011-04-15 14:40:00,25.73,25.74,25.73,25.74,80400.0,21.1808,21.189,21.1808,21.189,80400.0
2011-04-15 14:50:00,25.73,25.74,25.73,25.74,228500.0,21.1808,21.189,21.1808,21.189,228500.0
2011-04-15 15:00:00,25.74,25.74,25.72,25.73,84300.0,21.189,21.189,21.1725,21.1808,84300.0
2011-04-15 15:10:00,25.72,25.73,25.68,25.71,351900.0,21.1725,21.1808,21.1396,21.1643,351900.0
2011-04-15 15:20:00,25.71,25.71,25.67,25.69,262100.0,21.1643,21.1643,21.1314,21.1478,262100.0
2011-04-15 15:30:00,25.69,25.71,25.67,25.7,145900.0,21.1478,21.1643,21.1314,21.1561,145900.0
2011-04-15 15:40:00,25.7,25.71,25.67,25.68,591100.0,21.1561,21.1643,21.1314,21.1396,591100.0
2011-04-15 15:50:00,25.68,25.72,25.67,25.72,1702300.0,21.1396,21.1725,21.1314,21.1725,1702300.0
2011-04-18 09:30:00,25.47,25.47,25.37,25.4,512900.0,20.9667,20.9667,20.8844,20.9091,512900.0
2011-04-18 09:40:00,25.39,25.43,25.34,25.37,400000.0,20.9009,20.9338,20.8597,20.8844,400000.0
2011-04-18 09:50:00,25.38,25.4,25.28,25.31,530500.0,20.8926,20.9091,20.8103,20.835,530500.0
2011-04-18 10:00:00,25.31,25.31,25.2,25.22,858500.0,20.835,20.835,20.7445,20.7609,858500.0
2011-04-18 10:10:00,25.21,25.27,25.2,25.27,283400.0,20.7527,20.8021,20.7445,20.8021,283400.0
2011-04-18 10:20:00,25.27,25.3,25.23,25.26,362300.0,20.8021,20.8268,20.7692,20.7939,362300.0
2011-04-18 10:30:00,25.26,25.3,25.25,25.27,178600.0,20.7939,20.8268,20.7856,20.8021,178600.0
2011-04-18 10:40:00,25.27,25.27,25.21,25.23,105900.0,20.8021,20.8021,20.7527,20.7692,105900.0
2011-04-18 10:50:00,25.22,25.25,25.2,25.23,217800.0,20.7609,20.7856,20.7445,20.7692,217800.0
2011-04-18 11:00:00,25.22,25.26,25.2,25.22,248800.0,20.7609,20.7939,20.7445,20.7609,248800.0
2011-04-18 11:10:00,25.22,25.26,25.22,25.24,47300.0,20.7609,20.7939,20.7609,20.7774,47300.0
2011-04-18 11:20:00,25.23,25.28,25.23,25.27,118400.0,20.7692,20.8103,20.7692,20.8021,118400.0
2011-04-18 11:30:00,25.26,25.3,25.25,25.29,95200.0,20.7939,20.8268,20.7856,20.8185,95200.0
2011-04-18 11:40:00,25.29,25.3,25.27,25.29,76300.0,20.8185,20.8268,20.8021,20.8185,76300.0
2011-04-18 11:50:00,25.29,25.3,25.28,25.29,48000.0,20.8185,20.8268,20.8103,20.8185,48000.0
2011-04-18 12:00:00,25.29,25.32,25.27,25.31,137100.0,20.8185,20.8432,20.8021,20.835,137100.0
2011-04-18 12:10:00,25.32,25.32,25.29,25.3,29100.0,20.8432,20.8432,20.8185,20.8268,29100.0
2011-04-18 12:20:00,25.3,25.31,25.26,25.28,156400.0,20.8268,20.835,20.7939,20.8103,156400.0
2011-04-18 12:30:00,25.28,25.29,25.27,25.29,24700.0,20.8103,20.8185,20.8021,20.8185,24700.0
2011-04-18 12:40:00,25.29,25.29,25.27,25.28,15900.0,20.8185,20.8185,20.8021,20.8103,15900.0
2011-04-18 12:50:00,25.27,25.3,25.27,25.28,78000.0,20.8021,20.8268,20.8021,20.8103,78000.0
2011-04-18 13:00:00,25.29,25.29,25.27,25.27,21700.0,20.8185,20.8185,20.8021,20.8021,21700.0
2011-04-18 13:10:00,25.28,25.28,25.25,25.28,97700.0,20.8103,20.8103,20.7856,20.8103,97700.0
2011-04-18 13:20:00,25.27,25.29,25.27,25.28,35600.0,20.8021,20.8185,20.8021,20.8103,35600.0
2011-04-18 13:30:00,25.28,25.31,25.28,25.3,34200.0,20.8103,20.835,20.8103,20.8268,34200.0
2011-04-18 13:40:00,25.3,25.35,25.3,25.35,69000.0,20.8268,20.8679,20.8268,20.8679,69000.0
2011-04-18 13:50:00,25.35,25.4,25.34,25.39,61400.0,20.8679,20.9091,20.8597,20.9009,61400.0
2011-04-18 14:00:00,25.39,25.39,25.35,25.39,223500.0,20.9009,20.9009,20.8679,20.9009,223500.0
2011-04-18 14:10:00,25.38,25.4,25.36,25.38,115400.0,20.8926,20.9091,20.8762,20.8926,115400.0
2011-04-18 14:20:00,25.38,25.38,25.36,25.37,33600.0,20.8926,20.8926,20.8762,20.8844,33600.0
2011-04-18 14:30:00,25.37,25.41,25.36,25.41,57100.0,20.8844,20.9173,20.8762,20.9173,57100.0
2011-04-18 14:40:00,25.41,25.47,25.41,25.43,122600.0,20.9173,20.9667,20.9173,20.9338,122600.0
2011-04-18 14:50:00,25.43,25.48,25.42,25.45,65000.0,20.9338,20.975,20.9256,20.9503,65000.0
2011-04-18 15:00:00,25.45,25.45,25.39,25.4,247400.0,20.9503,20.9503,20.9009,20.9091,247400.0
2011-04-18 15:10:00,25.4,25.5,25.4,25.48,448200.0,20.9091,20.9914,20.9091,20.975,448200.0
2011-04-18 15:20:00,25.48,25.5,25.46,25.48,115300.0,20.975,20.9914,20.9585,20.975,115300.0
2011-04-18 15:30:00,25.49,25.51,25.46,25.46,667900.0,20.9832,20.9997,20.9585,20.9585,667900.0
2011-04-18 15:40:00,25.47,25.48,25.43,25.46,225700.0,20.9667,20.975,20.9338,20.9585,225700.0
2011-04-18 15:50:00,25.47,25.52,25.44,25.51,1407500.0,20.9667,21.0079,20.942,20.9997,1407500.0
2011-04-19 09:30:00,25.54,25.58,25.5,25.54,435800.0,21.0243,21.0573,20.9914,21.0243,435800.0
2011-04-19 09:40:00,25.55,25.56,25.51,25.52,194700.0,21.0326,21.0408,20.9997,21.0079,194700.0
2011-04-19 09:50:00,25.51,25.51,25.46,25.49,48400.0,20.9997,20.9997,20.9585,20.9832,48400.0
2011-04-19 10:00:00,25.49,25.53,25.46,25.52,119100.0,20.9832,21.0161,20.9585,21.0079,119100.0
2011-04-19 10:10:00,25.52,25.55,25.51,25.54,320400.0,21.0079,21.0326,20.9997,21.0243,320400.0
2011-04-19 10:20:00,25.54,25.55,25.53,25.54,78300.0,21.0243,21.0326,21.0161,21.0243,78300.0
2011-04-19 10:30:00,25.54,25.54,25.47,25.48,132300.0,21.0243,21.0243,20.9667,20.975,132300.0
2011-04-19 10:40:00,25.48,25.49,25.46,25.48,338100.0,20.975,20.9832,20.9585,20.975,338100.0
2011-04-19 10:50:00,25.48,25.49,25.47,25.47,41700.0,20.975,20.9832,20.9667,20.9667,41700.0
2011-04-19 11:00:00,25.47,25.49,25.44,25.48,185300.0,20.9667,20.9832,20.942,20.975,185300.0
2011-04-19 11:10:00,25.48,25.49,25.45,25.46,54000.0,20.975,20.9832,20.9503,20.9585,54000.0
2011-04-19 11:20:00,25.45,25.46,25.42,25.44,99800.0,20.9503,20.9585,20.9256,20.942,99800.0
2011-04-19 11:30:00,25.44,25.46,25.43,25.45,65900.0,20.942,20.9585,20.9338,20.9503,65900.0
2011-04-19 11:40:00,25.45,25.46,25.44,25.44,92000.0,20.9503,20.9585,20.942,20.942,92000.0
2011-04-19 11:50:00,25.44,25.47,25.43,25.47,70900.0,20.942,20.9667,20.9338,20.9667,70900.0
2011-04-19 12:00:00,25.47,25.47,25.45,25.46,65800.0,20.9667,20.9667,20.9503,20.9585,65800.0
2011-04-19 12:10:00,25.45,25.49,25.45,25.48,82600.0,20.9503,20.9832,20.9503,20.975,82600.0
2011-04-19 12:20:00,25.48,25.48,25.46,25.48,70300.0,20.975,20.975,20.9585,20.975,70300.0
2011-04-19 12:30:00,25.47,25.48,25.46,25.48,30600.0,20.9667,20.975,20.9585,20.975,30600.0
2011-04-19 12:40:00,25.48,25.49,25.47,25.47,257000.0,20.975,20.9832,20.9667,20.9667,257000.0
2011-04-19 12:50:00,25.47,25.5,25.47,25.49,485800.0,20.9667,20.9914,20.9667,20.9832,485800.0
2011-04-19 13:00:00,25.49,25.51,25.49,25.5,382100.0,20.9832,20.9997,20.9832,20.9914,382100.0
2011-04-19 13:10:00,25.5,25.53,25.49,25.52,147600.0,20.9914,21.0161,20.9832,21.0079,147600.0
2011-04-19 13:20:00,25.52,25.54,25.51,25.53,249100.0,21.0079,21.0243,20.9997,21.0161,249100.0
2011-04-19 13:30:00,25.52,25.54,25.52,25.53,60400.0,21.0079,21.0243,21.0079,21.0161,60400.0
2011-04-19 13:40:00,25.54,25.56,25.53,25.56,702500.0,21.0243,21.0408,21.0161,21.0408,702500.0
2011-04-19 13:50:00,25.56,25.56,25.54,25.54,695800.0,21.0408,21.0408,21.0243,21.0243,695800.0
2011-04-19 14:00:00,25.55,25.55,25.52,25.53,109900.0,21.0326,21.0326,21.0079,21.0161,109900.0
2011-04-19 14:10:00,25.54,25.55,25.52,25.53,186000.0,21.0243,21.0326,21.0079,21.0161,186000.0
2011-04-19 14:20:00,25.54,25.54,25.51,25.52,499600.0,21.0243,21.0243,20.9997,21.0079,499600.0
2011-04-19 14:30:00,25.51,25.54,25.5,25.53,258700.0,20.9997,21.0243,20.9914,21.0161,258700.0
2011-04-19 14:40:00,25.54,25.56,25.52,25.52,84300.0,21.0243,21.0408,21.0079,21.0079,84300.0
2011-04-19 14:50:00,25.53,25.54,25.52,25.53,43500.0,21.0161,21.0243,21.0079,21.0161,43500.0
2011-04-19 15:00:00,25.53,25.56,25.52,25.55,90800.0,21.0161,21.0408,21.0079,21.0326,90800.0
2011-04-19 15:10:00,25.56,25.57,25.54,25.57,60100.0,21.0408,21.049,21.0243,21.049,60100.0
2011-04-19 15:20:00,25.56,25.57,25.54,25.54,150200.0,21.0408,21.049,21.0243,21.0243,150200.0
2011-04-19 15:30:00,25.54,25.56,25.53,25.55,199000.0,21.0243,21.0408,21.0161,21.0326,199000.0
2011-04-19 15:40:00,25.55,25.57,25.54,25.55,431800.0,21.0326,21.049,21.0243,21.0326,431800.0
2011-04-19 15:50:00,25.55,25.58,25.55,25.58,1337700.0,21.0326,21.0573,21.0326,21.0573,1337700.0
2011-04-20 09:30:00,25.96,26.04,25.95,25.99,927700.0,21.3701,21.4359,21.3619,21.3948,927700.0
2011-04-20 09:40:00,26.0,26.01,25.96,25.98,233800.0,21.403,21.4112,21.3701,21.3866,233800.0
2011-04-20 09:50:00,25.99,25.99,25.94,25.98,91900.0,21.3948,21.3948,21.3536,21.3866,91900.0
2011-04-20 10:00:00,25.97,26.05,25.97,26.05,89400.0,21.3783,21.4442,21.3783,21.4442,89400.0
2011-04-20 10:10:00,26.04,26.12,26.04,26.1,341600.0,21.4359,21.5018,21.4359,21.4853,341600.0
2011-04-20 10:20:00,26.09,26.1,26.08,26.09,57100.0,21.4771,21.4853,21.4689,21.4771,57100.0
2011-04-20 10:30:00,26.09,26.13,26.09,26.12,99300.0,21.4771,21.51,21.4771,21.5018,99300.0
2011-04-20 10:40:00,26.12,26.15,26.11,26.14,165300.0,21.5018,21.5265,21.4936,21.5183,165300.0
2011-04-20 10:50:00,26.14,26.14,26.12,26.14,60800.0,21.5183,21.5183,21.5018,21.5183,60800.0
2011-04-20 11:00:00,26.13,26.14,26.11,26.12,37800.0,21.51,21.5183,21.4936,21.5018,37800.0
2011-04-20 11:10:00,26.12,26.12,26.09,26.09,73400.0,21.5018,21.5018,21.4771,21.4771,73400.0
2011-04-20 11:20:00,26.09,26.1,26.07,26.1,61300.0,21.4771,21.4853,21.4606,21.4853,61300.0
2011-04-20 11:30:00,26.09,26.11,26.09,26.11,21000.0,21.4771,21.4936,21.4771,21.4936,21000.0
2011-04-20 11:40:00,26.11,26.13,26.11,26.13,33500.0,21.4936,21.51,21.4936,21.51,33500.0
2011-04-20 11:50:00,26.13,26.16,26.12,26.12,168900.0,21.51,21.5347,21.5018,21.5018,168900.0
2011-04-20 12:00:00,26.12,26.13,26.11,26.13,81100.0,21.5018,21.51,21.4936,21.51,81100.0
2011-04-20 12:10:00,26.13,26.14,26.11,26.11,181200.0,21.51,21.5183,21.4936,21.4936,181200.0
2011-04-20 12:20:00,26.11,26.13,26.1,26.11,39200.0,21.4936,21.51,21.4853,21.4936,39200.0
2011-04-20 12:30:00,26.1,26.12,26.09,26.1,169800.0,21.4853,21.5018,21.4771,21.4853,169800.0
2011-04-20 12:40:00,26.1,26.12,26.09,26.09,27400.0,21.4853,21.5018,21.4771,21.4771,27400.0
2011-04-20 12:50:00,26.09,26.1,26.09,26.09,19100.0,21.4771,21.4853,21.4771,21.4771,19100.0
2011-04-20 13:00:00,26.09,26.11,26.08,26.11,90000.0,21.4771,21.4936,21.4689,21.4936,90000.0
2011-04-20 13:10:00,26.11,26.11,26.07,26.08,106600.0,21.4936,21.4936,21.4606,21.4689,106600.0
2011-04-20 13:20:00,26.08,26.11,26.08,26.11,18000.0,21.4689,21.4936,21.4689,21.4936,18000.0
2011-04-20 13:30:00,26.11,26.11,26.08,26.09,24400.0,21.4936,21.4936,21.4689,21.4771,24400.0
2011-04-20 13:40:00,26.09,26.11,26.08,26.11,22400.0,21.4771,21.4936,21.4689,21.4936,22400.0
2011-04-20 13:50:00,26.11,26.14,26.1,26.13,955100.0,21.4936,21.5183,21.4853,21.51,955100.0
2011-04-20 14:00:00,26.13,26.13,26.09,26.1,124100.0,21.51,21.51,21.4771,21.4853,124100.0
2011-04-20 14:10:00,26.11,26.12,26.1,26.11,32300.0,21.4936,21.5018,21.4853,21.4936,32300.0
2011-04-20 14:20:00,26.11,26.12,26.09,26.11,46500.0,21.4936,21.5018,21.4771,21.4936,46500.0
2011-04-20 14:30:00,26.11,26.13,26.1,26.13,112400.0,21.4936,21.51,21.4853,21.51,112400.0
2011-04-20 14:40:00,26.12,26.14,26.12,26.12,28200.0,21.5018,21.5183,21.5018,21.5018,28200.0
2011-04-20 14:50:00,26.12,26.13,26.1,26.11,90500.0,21.5018,21.51,21.4853,21.4936,90500.0
2011-04-20 15:00:00,26.11,26.11,26.07,26.09,84600.0,21.4936,21.4936,21.4606,21.4771,84600.0
2011-04-20 15:10:00,26.09,26.1,26.07,26.09,70500.0,21.4771,21.4853,21.4606,21.4771,70500.0
2011-04-20 15:20:00,26.08,26.14,26.06,26.14,435700.0,21.4689,21.5183,21.4524,21.5183,435700.0
2011-04-20 15:30:00,26.15,26.15,26.11,26.14,361200.0,21.5265,21.5265,21.4936,21.5183,361200.0
2011-04-20 15:40:00,26.13,26.16,26.12,26.13,510100.0,21.51,21.5347,21.5018,21.51,510100.0
2011-04-20 15:50:00,26.13,26.15,26.11,26.12,2353000.0,21.51,21.5265,21.4936,21.5018,2353000.0
2011-04-21 09:30:00,26.36,26.36,26.27,26.32,809000.0,21.6994,21.6994,21.6253,21.6664,809000.0
2011-04-21 09:40:00,26.32,26.32,26.26,26.29,401900.0,21.6664,21.6664,21.617,21.6417,401900.0
2011-04-21 09:50:00,26.29,26.33,26.28,26.32,452800.0,21.6417,21.6747,21.6335,21.6664,452800.0
2011-04-21 10:00:00,26.31,26.31,26.25,26.29,658300.0,21.6582,21.6582,21.6088,21.6417,658300.0
2011-04-21 10:10:00,26.28,26.28,26.25,26.28,120100.0,21.6335,21.6335,21.6088,21.6335,120100.0
2011-04-21 10:20:00,26.28,26.31,26.27,26.28,47200.0,21.6335,21.6582,21.6253,21.6335,47200.0
2011-04-21 10:30:00,26.27,26.28,26.22,26.23,200900.0,21.6253,21.6335,21.5841,21.5924,200900.0
2011-04-21 10:40:00,26.24,26.28,26.24,26.26,45500.0,21.6006,21.6335,21.6006,21.617,45500.0
2011-04-21 10:50:00,26.26,26.3,26.25,26.29,562700.0,21.617,21.65,21.6088,21.6417,562700.0
2011-04-21 11:00:00,26.29,26.31,26.28,26.31,133100.0,21.6417,21.6582,21.6335,21.6582,133100.0
2011-04-21 11:10:00,26.31,26.31,26.28,26.29,146900.0,21.6582,21.6582,21.6335,21.6417,146900.0
2011-04-21 11:20:00,26.3,26.33,26.29,26.33,43100.0,21.65,21.6747,21.6417,21.6747,43100.0
2011-04-21 11:30:00,26.33,26.35,26.32,26.35,68200.0,21.6747,21.6911,21.6664,21.6911,68200.0
2011-04-21 11:40:00,26.34,26.36,26.33,26.36,384300.0,21.6829,21.6994,21.6747,21.6994,384300.0
2011-04-21 11:50:00,26.37,26.37,26.35,26.36,67200.0,21.7076,21.7076,21.6911,21.6994,67200.0
2011-04-21 12:00:00,26.36,26.37,26.35,26.37,800000.0,21.6994,21.7076,21.6911,21.7076,800000.0
2011-04-21 12:10:00,26.36,26.37,26.36,26.36,704000.0,21.6994,21.7076,21.6994,21.6994,704000.0
2011-04-21 12:20:00,26.36,26.37,26.35,26.35,315800.0,21.6994,21.7076,21.6911,21.6911,315800.0
2011-04-21 12:30:00,26.35,26.35,26.32,26.33,48300.0,21.6911,21.6911,21.6664,21.6747,48300.0
2011-04-21 12:40:00,26.33,26.35,26.32,26.34,32100.0,21.6747,21.6911,21.6664,21.6829,32100.0
2011-04-21 12:50:00,26.35,26.35,26.33,26.34,131300.0,21.6911,21.6911,21.6747,21.6829,131300.0
2011-04-21 13:00:00,26.33,26.34,26.31,26.33,149500.0,21.6747,21.6829,21.6582,21.6747,149500.0
2011-04-21 13:10:00,26.33,26.34,26.32,26.32,63500.0,21.6747,21.6829,21.6664,21.6664,63500.0
2011-04-21 13:20:00,26.32,26.32,26.3,26.32,40100.0,21.6664,21.6664,21.65,21.6664,40100.0
2011-04-21 13:30:00,26.32,26.32,26.29,26.29,54500.0,21.6664,21.6664,21.6417,21.6417,54500.0
2011-04-21 13:40:00,26.29,26.32,26.29,26.32,122200.0,21.6417,21.6664,21.6417,21.6664,122200.0
2011-04-21 13:50:00,26.32,26.32,26.31,26.32,37000.0,21.6664,21.6664,21.6582,21.6664,37000.0
2011-04-21 14:00:00,26.32,26.32,26.3,26.31,45000.0,21.6664,21.6664,21.65,21.6582,45000.0
2011-04-21 14:10:00,26.31,26.33,26.31,26.32,287000.0,21.6582,21.6747,21.6582,21.6664,287000.0
2011-04-21 14:20:00,26.33,26.34,26.32,26.34,26100.0,21.6747,21.6829,21.6664,21.6829,26100.0
2011-04-21 14:30:00,26.34,26.35,26.33,26.35,60000.0,21.6829,21.6911,21.6747,21.6911,60000.0
2011-04-21 14:40:00,26.35,26.35,26.31,26.31,196700.0,21.6911,21.6911,21.6582,21.6582,196700.0
2011-04-21 14:50:00,26.32,26.33,26.3,26.31,42700.0,21.6664,21.6747,21.65,21.6582,42700.0
2011-04-21 15:00:00,26.3,26.32,26.3,26.32,41100.0,21.65,21.6664,21.65,21.6664,41100.0
2011-04-21 15:10:00,26.32,26.32,26.31,26.32,42000.0,21.6664,21.6664,21.6582,21.6664,42000.0
2011-04-21 15:20:00,26.31,26.32,26.31,26.31,37900.0,21.6582,21.6664,21.6582,21.6582,37900.0
2011-04-21 15:30:00,26.31,26.34,26.31,26.33,227800.0,21.6582,21.6829,21.6582,21.6747,227800.0
2011-04-21 15:40:00,26.34,26.35,26.33,26.35,651800.0,21.6829,21.6911,21.6747,21.6911,651800.0
2011-04-21 15:50:00,26.34,26.35,26.32,26.33,1319300.0,21.6829,21.6911,21.6664,21.6747,1319300.0
2011-04-25 09:30:00,26.35,26.37,26.31,26.36,195100.0,21.6911,21.7076,21.6582,21.6994,195100.0
2011-04-25 09:40:00,26.35,26.4,26.32,26.4,130000.0,21.6911,21.7323,21.6664,21.7323,130000.0
2011-04-25 09:50:00,26.4,26.4,26.37,26.39,42800.0,21.7323,21.7323,21.7076,21.7241,42800.0
2011-04-25 10:00:00,26.39,26.39,26.34,26.35,84200.0,21.7241,21.7241,21.6829,21.6911,84200.0
2011-04-25 10:10:00,26.36,26.38,26.34,26.35,73700.0,21.6994,21.7158,21.6829,21.6911,73700.0
2011-04-25 10:20:00,26.35,26.35,26.31,26.34,60100.0,21.6911,21.6911,21.6582,21.6829,60100.0
2011-04-25 10:30:00,26.34,26.34,26.31,26.33,26500.0,21.6829,21.6829,21.6582,21.6747,26500.0
2011-04-25 10:40:00,26.34,26.34,26.31,26.32,59900.0,21.6829,21.6829,21.6582,21.6664,59900.0
2011-04-25 10:50:00,26.33,26.33,26.29,26.31,41500.0,21.6747,21.6747,21.6417,21.6582,41500.0
2011-04-25 11:00:00,26.31,26.33,26.31,26.31,83400.0,21.6582,21.6747,21.6582,21.6582,83400.0
2011-04-25 11:10:00,26.3,26.31,26.29,26.3,20000.0,21.65,21.6582,21.6417,21.65,20000.0
2011-04-25 11:20:00,26.31,26.33,26.3,26.33,7600.0,21.6582,21.6747,21.65,21.6747,7600.0
2011-04-25 11:30:00,26.33,26.33,26.31,26.33,30500.0,21.6747,21.6747,21.6582,21.6747,30500.0
2011-04-25 11:40:00,26.33,26.34,26.32,26.32,51900.0,21.6747,21.6829,21.6664,21.6664,51900.0
2011-04-25 11:50:00,26.33,26.36,26.32,26.35,82600.0,21.6747,21.6994,21.6664,21.6911,82600.0
2011-04-25 12:00:00,26.35,26.36,26.34,26.35,43200.0,21.6911,21.6994,21.6829,21.6911,43200.0
2011-04-25 12:10:00,26.35,26.36,26.34,26.35,20600.0,21.6911,21.6994,21.6829,21.6911,20600.0
2011-04-25 12:20:00,26.35,26.36,26.34,26.35,73000.0,21.6911,21.6994,21.6829,21.6911,73000.0
2011-04-25 12:30:00,26.35,26.36,26.34,26.34,12600.0,21.6911,21.6994,21.6829,21.6829,12600.0
2011-04-25 12:40:00,26.34,26.35,26.33,26.34,22200.0,21.6829,21.6911,21.6747,21.6829,22200.0
2011-04-25 12:50:00,26.35,26.36,26.33,26.35,21000.0,21.6911,21.6994,21.6747,21.6911,21000.0
2011-04-25 13:00:00,26.34,26.35,26.34,26.35,7700.0,21.6829,21.6911,21.6829,21.6911,7700.0
2011-04-25 13:10:00,26.35,26.35,26.33,26.35,31500.0,21.6911,21.6911,21.6747,21.6911,31500.0
2011-04-25 13:20:00,26.34,26.36,26.34,26.35,3000.0,21.6829,21.6994,21.6829,21.6911,3000.0
2011-04-25 13:30:00,26.36,26.37,26.35,26.37,8200.0,21.6994,21.7076,21.6911,21.7076,8200.0
2011-04-25 13:40:00,26.36,26.37,26.36,26.37,8500.0,21.6994,21.7076,21.6994,21.7076,8500.0
2011-04-25 13:50:00,26.36,26.37,26.36,26.36,9400.0,21.6994,21.7076,21.6994,21.6994,9400.0
2011-04-25 14:00:00,26.37,26.39,26.36,26.38,61500.0,21.7076,21.7241,21.6994,21.7158,61500.0
2011-04-25 14:10:00,26.37,26.39,26.37,26.38,68700.0,21.7076,21.7241,21.7076,21.7158,68700.0
2011-04-25 14:20:00,26.37,26.38,26.37,26.38,88400.0,21.7076,21.7158,21.7076,21.7158,88400.0
2011-04-25 14:30:00,26.38,26.38,26.37,26.38,14700.0,21.7158,21.7158,21.7076,21.7158,14700.0
2011-04-25 14:40:00,26.37,26.38,26.36,26.37,110700.0,21.7076,21.7158,21.6994,21.7076,110700.0
2011-04-25 14:50:00,26.37,26.39,26.36,26.39,18100.0,21.7076,21.7241,21.6994,21.7241,18100.0
2011-04-25 15:00:00,26.39,26.39,26.37,26.38,1488000.0,21.7241,21.7241,21.7076,21.7158,1488000.0
2011-04-25 15:10:00,26.38,26.39,26.35,26.36,131300.0,21.7158,21.7241,21.6911,21.6994,131300.0
2011-04-25 15:20:00,26.36,26.38,26.35,26.38,76000.0,21.6994,21.7158,21.6911,21.7158,76000.0
2011-04-25 15:30:00,26.37,26.38,26.37,26.38,45100.0,21.7076,21.7158,21.7076,21.7158,45100.0
2011-04-25 15:40:00,26.38,26.39,26.37,26.38,179400.0,21.7158,21.7241,21.7076,21.7158,179400.0
2011-04-25 15:50:00,26.38,26.38,26.36,26.38,719100.0,21.7158,21.7158,21.6994,21.7158,719100.0
2011-04-26 09:30:00,26.43,26.44,26.4,26.42,85600.0,21.757,21.7652,21.7323,21.7488,85600.0
2011-04-26 09:40:00,26.42,26.46,26.39,26.46,168000.0,21.7488,21.7817,21.7241,21.7817,168000.0
2011-04-26 09:50:00,26.46,26.5,26.46,26.47,30300.0,21.7817,21.8146,21.7817,21.7899,30300.0
2011-04-26 10:00:00,26.47,26.49,26.43,26.44,159600.0,21.7899,21.8064,21.757,21.7652,159600.0
2011-04-26 10:10:00,26.45,26.48,26.45,26.47,93000.0,21.7735,21.7981,21.7735,21.7899,93000.0
2011-04-26 10:20:00,26.47,26.52,26.47,26.51,158400.0,21.7899,21.8311,21.7899,21.8228,158400.0
2011-04-26 10:30:00,26.5,26.52,26.49,26.5,554100.0,21.8146,21.8311,21.8064,21.8146,554100.0
2011-04-26 10:40:00,26.51,26.55,26.5,26.54,85500.0,21.8228,21.8558,21.8146,21.8475,85500.0
2011-04-26 10:50:00,26.54,26.58,26.53,26.57,510800.0,21.8475,21.8805,21.8393,21.8722,510800.0
2011-04-26 11:00:00,26.57,26.6,26.57,26.58,985200.0,21.8722,21.8969,21.8722,21.8805,985200.0
2011-04-26 11:10:00,26.58,26.59,26.55,26.56,69000.0,21.8805,21.8887,21.8558,21.864,69000.0
2011-04-26 11:20:00,26.57,26.59,26.57,26.59,7000.0,21.8722,21.8887,21.8722,21.8887,7000.0
2011-04-26 11:30:00,26.6,26.62,26.59,26.6,604700.0,21.8969,21.9134,21.8887,21.8969,604700.0
2011-04-26 11:40:00,26.59,26.62,26.59,26.62,31200.0,21.8887,21.9134,21.8887,21.9134,31200.0
2011-04-26 11:50:00,26.62,26.65,26.62,26.64,15300.0,21.9134,21.9381,21.9134,21.9299,15300.0
2011-04-26 12:00:00,26.64,26.68,26.64,26.66,31400.0,21.9299,21.9628,21.9299,21.9463,31400.0
2011-04-26 12:10:00,26.67,26.68,26.64,26.64,31400.0,21.9546,21.9628,21.9299,21.9299,31400.0
2011-04-26 12:20:00,26.64,26.65,26.63,26.63,21200.0,21.9299,21.9381,21.9216,21.9216,21200.0
2011-04-26 12:30:00,26.63,26.65,26.63,26.65,99800.0,21.9216,21.9381,21.9216,21.9381,99800.0
2011-04-26 12:40:00,26.64,26.64,26.61,26.62,35800.0,21.9299,21.9299,21.9052,21.9134,35800.0
2011-04-26 12:50:00,26.62,26.64,26.62,26.62,22100.0,21.9134,21.9299,21.9134,21.9134,22100.0
2011-04-26 13:00:00,26.62,26.62,26.56,26.56,33200.0,21.9134,21.9134,21.864,21.864,33200.0
2011-04-26 13:10:00,26.57,26.59,26.56,26.59,66700.0,21.8722,21.8887,21.864,21.8887,66700.0
2011-04-26 13:20:00,26.59,26.59,26.58,26.59,7400.0,21.8887,21.8887,21.8805,21.8887,7400.0
2011-04-26 13:30:00,26.58,26.58,26.55,26.57,109200.0,21.8805,21.8805,21.8558,21.8722,109200.0
2011-04-26 13:40:00,26.57,26.58,26.56,26.57,35700.0,21.8722,21.8805,21.864,21.8722,35700.0
2011-04-26 13:50:00,26.57,26.61,26.56,26.61,74400.0,21.8722,21.9052,21.864,21.9052,74400.0
2011-04-26 14:00:00,26.6,26.61,26.57,26.58,41000.0,21.8969,21.9052,21.8722,21.8805,41000.0
2011-04-26 14:10:00,26.59,26.63,26.58,26.63,191600.0,21.8887,21.9216,21.8805,21.9216,191600.0
2011-04-26 14:20:00,26.64,26.64,26.62,26.63,39500.0,21.9299,21.9299,21.9134,21.9216,39500.0
2011-04-26 14:30:00,26.63,26.64,26.62,26.63,68800.0,21.9216,21.9299,21.9134,21.9216,68800.0
2011-04-26 14:40:00,26.63,26.64,26.63,26.64,39900.0,21.9216,21.9299,21.9216,21.9299,39900.0
2011-04-26 14:50:00,26.64,26.64,26.62,26.64,42700.0,21.9299,21.9299,21.9134,21.9299,42700.0
2011-04-26 15:00:00,26.63,26.65,26.63,26.64,39500.0,21.9216,21.9381,21.9216,21.9299,39500.0
2011-04-26 15:10:00,26.65,26.67,26.64,26.65,138100.0,21.9381,21.9546,21.9299,21.9381,138100.0
2011-04-26 15:20:00,26.65,26.65,26.61,26.62,143200.0,21.9381,21.9381,21.9052,21.9134,143200.0
2011-04-26 15:30:00,26.62,26.62,26.59,26.59,223300.0,21.9134,21.9134,21.8887,21.8887,223300.0
2011-04-26 15:40:00,26.59,26.61,26.57,26.58,582200.0,21.8887,21.9052,21.8722,21.8805,582200.0
2011-04-26 15:50:00,26.57,26.6,26.57,26.6,849200.0,21.8722,21.8969,21.8722,21.8969,849200.0
2011-04-27 09:30:00,26.67,26.67,26.64,26.64,192200.0,21.9546,21.9546,21.9299,21.9299,192200.0
2011-04-27 09:40:00,26.64,26.68,26.63,26.68,158800.0,21.9299,21.9628,21.9216,21.9628,158800.0
2011-04-27 09:50:00,26.68,26.7,26.66,26.66,93400.0,21.9628,21.9793,21.9463,21.9463,93400.0
2011-04-27 10:00:00,26.66,26.66,26.6,26.62,64500.0,21.9463,21.9463,21.8969,21.9134,64500.0
2011-04-27 10:10:00,26.63,26.63,26.58,26.62,102200.0,21.9216,21.9216,21.8805,21.9134,102200.0
2011-04-27 10:20:00,26.61,26.63,26.6,26.61,130700.0,21.9052,21.9216,21.8969,21.9052,130700.0
2011-04-27 10:30:00,26.61,26.61,26.57,26.58,119900.0,21.9052,21.9052,21.8722,21.8805,119900.0
2011-04-27 10:40:00,26.58,26.59,26.55,26.57,33900.0,21.8805,21.8887,21.8558,21.8722,33900.0
2011-04-27 10:50:00,26.57,26.57,26.54,26.54,55900.0,21.8722,21.8722,21.8475,21.8475,55900.0
2011-04-27 11:00:00,26.54,26.59,26.54,26.59,444300.0,21.8475,21.8887,21.8475,21.8887,444300.0
2011-04-27 11:10:00,26.58,26.6,26.58,26.59,182400.0,21.8805,21.8969,21.8805,21.8887,182400.0
2011-04-27 11:20:00,26.58,26.59,26.57,26.58,29300.0,21.8805,21.8887,21.8722,21.8805,29300.0
2011-04-27 11:30:00,26.59,26.6,26.57,26.58,35700.0,21.8887,21.8969,21.8722,21.8805,35700.0
2011-04-27 11:40:00,26.58,26.61,26.58,26.61,20000.0,21.8805,21.9052,21.8805,21.9052,20000.0
2011-04-27 11:50:00,26.61,26.62,26.61,26.61,54200.0,21.9052,21.9134,21.9052,21.9052,54200.0
2011-04-27 12:00:00,26.6,26.61,26.6,26.6,29400.0,21.8969,21.9052,21.8969,21.8969,29400.0
2011-04-27 12:10:00,26.6,26.63,26.6,26.62,184400.0,21.8969,21.9216,21.8969,21.9134,184400.0
2011-04-27 12:20:00,26.62,26.62,26.6,26.6,26600.0,21.9134,21.9134,21.8969,21.8969,26600.0
2011-04-27 12:30:00,26.59,26.66,26.59,26.66,336200.0,21.8887,21.9463,21.8887,21.9463,336200.0
2011-04-27 12:40:00,26.66,26.66,26.63,26.63,419200.0,21.9463,21.9463,21.9216,21.9216,419200.0
2011-04-27 12:50:00,26.64,26.67,26.63,26.66,47200.0,21.9299,21.9546,21.9216,21.9463,47200.0
2011-04-27 13:00:00,26.66,26.67,26.64,26.66,20200.0,21.9463,21.9546,21.9299,21.9463,20200.0
2011-04-27 13:10:00,26.66,26.69,26.65,26.69,9400.0,21.9463,21.971,21.9381,21.971,9400.0
2011-04-27 13:20:00,26.69,26.69,26.67,26.67,24800.0,21.971,21.971,21.9546,21.9546,24800.0
2011-04-27 13:30:00,26.67,26.68,26.66,26.67,184800.0,21.9546,21.9628,21.9463,21.9546,184800.0
2011-04-27 13:40:00,26.67,26.7,26.67,26.7,17000.0,21.9546,21.9793,21.9546,21.9793,17000.0
2011-04-27 13:50:00,26.69,26.71,26.69,26.7,21700.0,21.971,21.9875,21.971,21.9793,21700.0
2011-04-27 14:00:00,26.7,26.71,26.68,26.69,48200.0,21.9793,21.9875,21.9628,21.971,48200.0
2011-04-27 14:10:00,26.69,26.7,26.65,26.66,116800.0,21.971,21.9793,21.9381,21.9463,116800.0
2011-04-27 14:20:00,26.67,26.68,26.64,26.65,94600.0,21.9546,21.9628,21.9299,21.9381,94600.0
2011-04-27 14:30:00,26.65,26.68,26.65,26.67,255400.0,21.9381,21.9628,21.9381,21.9546,255400.0
2011-04-27 14:40:00,26.68,26.68,26.66,26.67,243000.0,21.9628,21.9628,21.9463,21.9546,243000.0
2011-04-27 14:50:00,26.66,26.72,26.66,26.71,124600.0,21.9463,21.9957,21.9463,21.9875,124600.0
2011-04-27 15:00:00,26.72,26.73,26.7,26.71,121900.0,21.9957,22.0039,21.9793,21.9875,121900.0
2011-04-27 15:10:00,26.71,26.72,26.7,26.72,80800.0,21.9875,21.9957,21.9793,21.9957,80800.0
2011-04-27 15:20:00,26.72,26.73,26.7,26.71,252300.0,21.9957,22.0039,21.9793,21.9875,252300.0
2011-04-27 15:30:00,26.72,26.79,26.71,26.79,120800.0,21.9957,22.0533,21.9875,22.0533,120800.0
2011-04-27 15:40:00,26.79,26.79,26.76,26.76,219600.0,22.0533,22.0533,22.0286,22.0286,219600.0
2011-04-27 15:50:00,26.76,26.77,26.71,26.76,1237500.0,22.0286,22.0369,21.9875,22.0286,1237500.0
2011-04-28 09:30:00,26.69,26.75,26.68,26.75,294900.0,21.971,22.0204,21.9628,22.0204,294900.0
2011-04-28 09:40:00,26.75,26.77,26.73,26.75,85800.0,22.0204,22.0369,22.0039,22.0204,85800.0
2011-04-28 09:50:00,26.74,26.78,26.73,26.76,101100.0,22.0122,22.0451,22.0039,22.0286,101100.0
2011-04-28 10:00:00,26.77,26.78,26.74,26.77,225000.0,22.0369,22.0451,22.0122,22.0369,225000.0
2011-04-28 10:10:00,26.76,26.77,26.73,26.73,68700.0,22.0286,22.0369,22.0039,22.0039,68700.0
2011-04-28 10:20:00,26.73,26.74,26.71,26.73,112500.0,22.0039,22.0122,21.9875,22.0039,112500.0
2011-04-28 10:30:00,26.73,26.73,26.68,26.68,43000.0,22.0039,22.0039,21.9628,21.9628,43000.0
2011-04-28 10:40:00,26.69,26.72,26.68,26.71,136300.0,21.971,21.9957,21.9628,21.9875,136300.0
2011-04-28 10:50:00,26.72,26.72,26.69,26.71,92200.0,21.9957,21.9957,21.971,21.9875,92200.0
2011-04-28 11:00:00,26.72,26.74,26.72,26.74,30600.0,21.9957,22.0122,21.9957,22.0122,30600.0
2011-04-28 11:10:00,26.74,26.74,26.71,26.72,100500.0,22.0122,22.0122,21.9875,21.9957,100500.0
2011-04-28 11:20:00,26.71,26.74,26.71,26.72,190300.0,21.9875,22.0122,21.9875,21.9957,190300.0
2011-04-28 11:30:00,26.71,26.72,26.67,26.67,111700.0,21.9875,21.9957,21.9546,21.9546,111700.0
2011-04-28 11:40:00,26.67,26.68,26.65,26.65,320100.0,21.9546,21.9628,21.9381,21.9381,320100.0
2011-04-28 11:50:00,26.66,26.67,26.64,26.65,228500.0,21.9463,21.9546,21.9299,21.9381,228500.0
2011-04-28 12:00:00,26.65,26.66,26.64,26.65,33900.0,21.9381,21.9463,21.9299,21.9381,33900.0
2011-04-28 12:10:00,26.65,26.69,26.65,26.68,84300.0,21.9381,21.971,21.9381,21.9628,84300.0
2011-04-28 12:20:00,26.68,26.71,26.67,26.7,252700.0,21.9628,21.9875,21.9546,21.9793,252700.0
2011-04-28 12:30:00,26.7,26.73,26.69,26.73,306500.0,21.9793,22.0039,21.971,22.0039,306500.0
2011-04-28 12:40:00,26.73,26.73,26.7,26.7,32400.0,22.0039,22.0039,21.9793,21.9793,32400.0
2011-04-28 12:50:00,26.7,26.72,26.68,26.7,130000.0,21.9793,21.9957,21.9628,21.9793,130000.0
2011-04-28 13:00:00,26.7,26.72,26.68,26.69,406700.0,21.9793,21.9957,21.9628,21.971,406700.0
2011-04-28 13:10:00,26.69,26.69,26.64,26.66,516400.0,21.971,21.971,21.9299,21.9463,516400.0
2011-04-28 13:20:00,26.66,26.69,26.65,26.68,238300.0,21.9463,21.971,21.9381,21.9628,238300.0
2011-04-28 13:30:00,26.69,26.7,26.68,26.69,51600.0,21.971,21.9793,21.9628,21.971,51600.0
2011-04-28 13:40:00,26.69,26.71,26.68,26.7,47600.0,21.971,21.9875,21.9628,21.9793,47600.0
2011-04-28 13:50:00,26.71,26.72,26.7,26.71,38500.0,21.9875,21.9957,21.9793,21.9875,38500.0
2011-04-28 14:00:00,26.72,26.72,26.7,26.7,109200.0,21.9957,21.9957,21.9793,21.9793,109200.0
2011-04-28 14:10:00,26.71,26.71,26.69,26.71,89100.0,21.9875,21.9875,21.971,21.9875,89100.0
2011-04-28 14:20:00,26.71,26.71,26.69,26.69,46100.0,21.9875,21.9875,21.971,21.971,46100.0
2011-04-28 14:30:00,26.7,26.72,26.69,26.71,61000.0,21.9793,21.9957,21.971,21.9875,61000.0
2011-04-28 14:40:00,26.72,26.74,26.71,26.72,84300.0,21.9957,22.0122,21.9875,21.9957,84300.0
2011-04-28 14:50:00,26.73,26.75,26.71,26.73,45600.0,22.0039,22.0204,21.9875,22.0039,45600.0
2011-04-28 15:00:00,26.72,26.73,26.7,26.71,49700.0,21.9957,22.0039,21.9793,21.9875,49700.0
2011-04-28 15:10:00,26.71,26.75,26.71,26.73,137400.0,21.9875,22.0204,21.9875,22.0039,137400.0
2011-04-28 15:20:00,26.74,26.75,26.71,26.74,285000.0,22.0122,22.0204,21.9875,22.0122,285000.0
2011-04-28 15:30:00,26.75,26.79,26.74,26.77,531600.0,22.0204,22.0533,22.0122,22.0369,531600.0
2011-04-28 15:40:00,26.77,26.79,26.75,26.75,274600.0,22.0369,22.0533,22.0204,22.0204,274600.0
2011-04-28 15:50:00,26.75,26.76,26.74,26.74,973300.0,22.0204,22.0286,22.0122,22.0122,973300.0
2011-04-29 09:30:00,26.74,26.75,26.7,26.74,1323400.0,22.0122,22.0204,21.9793,22.0122,1323400.0
2011-04-29 09:40:00,26.74,26.77,26.73,26.74,186400.0,22.0122,22.0369,22.0039,22.0122,186400.0
2011-04-29 09:50:00,26.74,26.74,26.66,26.67,108400.0,22.0122,22.0122,21.9463,21.9546,108400.0
2011-04-29 10:00:00,26.67,26.7,26.66,26.68,71500.0,21.9546,21.9793,21.9463,21.9628,71500.0
2011-04-29 10:10:00,26.68,26.72,26.67,26.7,33700.0,21.9628,21.9957,21.9546,21.9793,33700.0
2011-04-29 10:20:00,26.7,26.71,26.68,26.69,50800.0,21.9793,21.9875,21.9628,21.971,50800.0
2011-04-29 10:30:00,26.7,26.72,26.69,26.7,118100.0,21.9793,21.9957,21.971,21.9793,118100.0
2011-04-29 10:40:00,26.7,26.73,26.7,26.71,47400.0,21.9793,22.0039,21.9793,21.9875,47400.0
2011-04-29 10:50:00,26.72,26.74,26.7,26.74,160500.0,21.9957,22.0122,21.9793,22.0122,160500.0
2011-04-29 11:00:00,26.73,26.73,26.71,26.72,43000.0,22.0039,22.0039,21.9875,21.9957,43000.0
2011-04-29 11:10:00,26.73,26.73,26.7,26.7,42600.0,22.0039,22.0039,21.9793,21.9793,42600.0
2011-04-29 11:20:00,26.7,26.73,26.69,26.72,94500.0,21.9793,22.0039,21.971,21.9957,94500.0
2011-04-29 11:30:00,26.71,26.73,26.7,26.73,69200.0,21.9875,22.0039,21.9793,22.0039,69200.0
2011-04-29 11:40:00,26.73,26.77,26.73,26.77,162500.0,22.0039,22.0369,22.0039,22.0369,162500.0
2011-04-29 11:50:00,26.77,26.77,26.74,26.74,28500.0,22.0369,22.0369,22.0122,22.0122,28500.0
2011-04-29 12:00:00,26.74,26.74,26.73,26.74,17700.0,22.0122,22.0122,22.0039,22.0122,17700.0
2011-04-29 12:10:00,26.73,26.75,26.73,26.75,12300.0,22.0039,22.0204,22.0039,22.0204,12300.0
2011-04-29 12:20:00,26.74,26.75,26.73,26.74,18400.0,22.0122,22.0204,22.0039,22.0122,18400.0
2011-04-29 12:30:00,26.75,26.77,26.75,26.77,54400.0,22.0204,22.0369,22.0204,22.0369,54400.0
2011-04-29 12:40:00,26.77,26.77,26.76,26.77,19300.0,22.0369,22.0369,22.0286,22.0369,19300.0
2011-04-29 12:50:00,26.76,26.77,26.75,26.76,33900.0,22.0286,22.0369,22.0204,22.0286,33900.0
2011-04-29 13:00:00,26.76,26.78,26.76,26.78,15800.0,22.0286,22.0451,22.0286,22.0451,15800.0
2011-04-29 13:10:00,26.77,26.77,26.75,26.75,14000.0,22.0369,22.0369,22.0204,22.0204,14000.0
2011-04-29 13:20:00,26.76,26.77,26.75,26.76,13000.0,22.0286,22.0369,22.0204,22.0286,13000.0
2011-04-29 13:30:00,26.76,26.77,26.76,26.76,12700.0,22.0286,22.0369,22.0286,22.0286,12700.0
2011-04-29 13:40:00,26.77,26.77,26.76,26.76,8800.0,22.0369,22.0369,22.0286,22.0286,8800.0
2011-04-29 13:50:00,26.76,26.76,26.72,26.72,28600.0,22.0286,22.0286,21.9957,21.9957,28600.0
2011-04-29 14:00:00,26.72,26.74,26.71,26.74,1256900.0,21.9957,22.0122,21.9875,22.0122,1256900.0
2011-04-29 14:10:00,26.73,26.74,26.73,26.74,79600.0,22.0039,22.0122,22.0039,22.0122,79600.0
2011-04-29 14:20:00,26.74,26.75,26.73,26.74,58300.0,22.0122,22.0204,22.0039,22.0122,58300.0
2011-04-29 14:30:00,26.75,26.79,26.74,26.79,57900.0,22.0204,22.0533,22.0122,22.0533,57900.0
2011-04-29 14:40:00,26.79,26.79,26.75,26.76,39600.0,22.0533,22.0533,22.0204,22.0286,39600.0
2011-04-29 14:50:00,26.75,26.75,26.73,26.73,38000.0,22.0204,22.0204,22.0039,22.0039,38000.0
2011-04-29 15:00:00,26.72,26.74,26.71,26.73,66700.0,21.9957,22.0122,21.9875,22.0039,66700.0
2011-04-29 15:10:00,26.73,26.74,26.7,26.7,49800.0,22.0039,22.0122,21.9793,21.9793,49800.0
2011-04-29 15:20:00,26.7,26.73,26.7,26.71,130200.0,21.9793,22.0039,21.9793,21.9875,130200.0
2011-04-29 15:30:00,26.71,26.75,26.71,26.74,83300.0,21.9875,22.0204,21.9875,22.0122,83300.0
2011-04-29 15:40:00,26.74,26.74,26.72,26.74,278300.0,22.0122,22.0122,21.9957,22.0122,278300.0
2011-04-29 15:50:00,26.74,26.75,26.71,26.74,1015700.0,22.0122,22.0204,21.9875,22.0122,1015700.0
2011-05-02 09:30:00,26.86,26.89,26.82,26.83,225500.0,22.111,22.1357,22.078,22.0863,225500.0
2011-05-02 09:40:00,26.83,26.83,26.76,26.77,112100.0,22.0863,22.0863,22.0286,22.0369,112100.0
2011-05-02 09:50:00,26.76,26.79,26.76,26.78,124200.0,22.0286,22.0533,22.0286,22.0451,124200.0
2011-05-02 10:00:00,26.78,26.81,26.75,26.76,224400.0,22.0451,22.0698,22.0204,22.0286,224400.0
2011-05-02 10:10:00,26.77,26.82,26.77,26.82,77500.0,22.0369,22.078,22.0369,22.078,77500.0
2011-05-02 10:20:00,26.82,26.84,26.81,26.84,103700.0,22.078,22.0945,22.0698,22.0945,103700.0
2011-05-02 10:30:00,26.84,26.86,26.83,26.84,115800.0,22.0945,22.111,22.0863,22.0945,115800.0
2011-05-02 10:40:00,26.84,26.84,26.82,26.82,61400.0,22.0945,22.0945,22.078,22.078,61400.0
2011-05-02 10:50:00,26.82,26.82,26.79,26.79,174000.0,22.078,22.078,22.0533,22.0533,174000.0
2011-05-02 11:00:00,26.79,26.82,26.78,26.82,35100.0,22.0533,22.078,22.0451,22.078,35100.0
2011-05-02 11:10:00,26.82,26.82,26.79,26.8,41400.0,22.078,22.078,22.0533,22.0616,41400.0
2011-05-02 11:20:00,26.79,26.79,26.74,26.75,733900.0,22.0533,22.0533,22.0122,22.0204,733900.0
2011-05-02 11:30:00,26.75,26.75,26.71,26.73,328500.0,22.0204,22.0204,21.9875,22.0039,328500.0
2011-05-02 11:40:00,26.72,26.74,26.69,26.69,152000.0,21.9957,22.0122,21.971,21.971,152000.0
2011-05-02 11:50:00,26.69,26.72,26.69,26.7,113900.0,21.971,21.9957,21.971,21.9793,113900.0
2011-05-02 12:00:00,26.71,26.72,26.69,26.71,60100.0,21.9875,21.9957,21.971,21.9875,60100.0
2011-05-02 12:10:00,26.71,26.74,26.7,26.7,47200.0,21.9875,22.0122,21.9793,21.9793,47200.0
2011-05-02 12:20:00,26.71,26.71,26.65,26.65,162100.0,21.9875,21.9875,21.9381,21.9381,162100.0
2011-05-02 12:30:00,26.65,26.67,26.62,26.66,128900.0,21.9381,21.9546,21.9134,21.9463,128900.0
2011-05-02 12:40:00,26.66,26.67,26.64,26.65,88400.0,21.9463,21.9546,21.9299,21.9381,88400.0
2011-05-02 12:50:00,26.66,26.68,26.66,26.66,64500.0,21.9463,21.9628,21.9463,21.9463,64500.0
2011-05-02 13:00:00,26.66,26.68,26.65,26.67,202200.0,21.9463,21.9628,21.9381,21.9546,202200.0
2011-05-02 13:10:00,26.67,26.71,26.67,26.7,92200.0,21.9546,21.9875,21.9546,21.9793,92200.0
2011-05-02 13:20:00,26.7,26.73,26.69,26.73,42100.0,21.9793,22.0039,21.971,22.0039,42100.0
2011-05-02 13:30:00,26.73,26.73,26.72,26.72,28200.0,22.0039,22.0039,21.9957,21.9957,28200.0
2011-05-02 13:40:00,26.72,26.73,26.71,26.73,70000.0,21.9957,22.0039,21.9875,22.0039,70000.0
2011-05-02 13:50:00,26.72,26.72,26.7,26.71,93400.0,21.9957,21.9957,21.9793,21.9875,93400.0
2011-05-02 14:00:00,26.71,26.74,26.7,26.73,129500.0,21.9875,22.0122,21.9793,22.0039,129500.0
2011-05-02 14:10:00,26.73,26.75,26.73,26.74,58400.0,22.0039,22.0204,22.0039,22.0122,58400.0
2011-05-02 14:20:00,26.75,26.75,26.69,26.7,228000.0,22.0204,22.0204,21.971,21.9793,228000.0
2011-05-02 14:30:00,26.7,26.72,26.7,26.71,129500.0,21.9793,21.9957,21.9793,21.9875,129500.0
2011-05-02 14:40:00,26.71,26.72,26.7,26.7,92000.0,21.9875,21.9957,21.9793,21.9793,92000.0
2011-05-02 14:50:00,26.7,26.7,26.65,26.66,60500.0,21.9793,21.9793,21.9381,21.9463,60500.0
2011-05-02 15:00:00,26.66,26.71,26.65,26.71,81700.0,21.9463,21.9875,21.9381,21.9875,81700.0
2011-05-02 15:10:00,26.7,26.71,26.66,26.66,120700.0,21.9793,21.9875,21.9463,21.9463,120700.0
2011-05-02 15:20:00,26.66,26.68,26.64,26.64,115000.0,21.9463,21.9628,21.9299,21.9299,115000.0
2011-05-02 15:30:00,26.64,26.65,26.61,26.63,188500.0,21.9299,21.9381,21.9052,21.9216,188500.0
2011-05-02 15:40:00,26.62,26.65,26.61,26.64,705100.0,21.9134,21.9381,21.9052,21.9299,705100.0
2011-05-02 15:50:00,26.65,26.67,26.64,26.65,896100.0,21.9381,21.9546,21.9299,21.9381,896100.0
2011-05-03 09:30:00,26.63,26.69,26.63,26.66,246300.0,21.9216,21.971,21.9216,21.9463,246300.0
2011-05-03 09:40:00,26.65,26.67,26.59,26.65,515400.0,21.9381,21.9546,21.8887,21.9381,515400.0
2011-05-03 09:50:00,26.66,26.7,26.64,26.66,169500.0,21.9463,21.9793,21.9299,21.9463,169500.0
2011-05-03 10:00:00,26.66,26.7,26.65,26.66,121800.0,21.9463,21.9793,21.9381,21.9463,121800.0
2011-05-03 10:10:00,26.67,26.69,26.65,26.65,136300.0,21.9546,21.971,21.9381,21.9381,136300.0
2011-05-03 10:20:00,26.66,26.66,26.62,26.63,69800.0,21.9463,21.9463,21.9134,21.9216,69800.0
2011-05-03 10:30:00,26.63,26.64,26.61,26.61,40700.0,21.9216,21.9299,21.9052,21.9052,40700.0
2011-05-03 10:40:00,26.61,26.63,26.58,26.63,247600.0,21.9052,21.9216,21.8805,21.9216,247600.0
2011-05-03 10:50:00,26.62,26.62,26.6,26.61,265500.0,21.9134,21.9134,21.8969,21.9052,265500.0
2011-05-03 11:00:00,26.61,26.64,26.61,26.61,194000.0,21.9052,21.9299,21.9052,21.9052,194000.0
2011-05-03 11:10:00,26.61,26.65,26.61,26.63,67400.0,21.9052,21.9381,21.9052,21.9216,67400.0
2011-05-03 11:20:00,26.63,26.66,26.63,26.64,31600.0,21.9216,21.9463,21.9216,21.9299,31600.0
2011-05-03 11:30:00,26.65,26.68,26.64,26.67,31800.0,21.9381,21.9628,21.9299,21.9546,31800.0
2011-05-03 11:40:00,26.67,26.69,26.66,26.67,33100.0,21.9546,21.971,21.9463,21.9546,33100.0
2011-05-03 11:50:00,26.67,26.68,26.66,26.66,32500.0,21.9546,21.9628,21.9463,21.9463,32500.0
2011-05-03 12:00:00,26.66,26.67,26.64,26.65,70500.0,21.9463,21.9546,21.9299,21.9381,70500.0
2011-05-03 12:10:00,26.65,26.67,26.65,26.66,45400.0,21.9381,21.9546,21.9381,21.9463,45400.0
2011-05-03 12:20:00,26.66,26.66,26.63,26.64,43900.0,21.9463,21.9463,21.9216,21.9299,43900.0
2011-05-03 12:30:00,26.64,26.64,26.61,26.61,130800.0,21.9299,21.9299,21.9052,21.9052,130800.0
2011-05-03 12:40:00,26.61,26.62,26.6,26.62,195500.0,21.9052,21.9134,21.8969,21.9134,195500.0
2011-05-03 12:50:00,26.62,26.62,26.57,26.58,382200.0,21.9134,21.9134,21.8722,21.8805,382200.0
2011-05-03 13:00:00,26.58,26.59,26.57,26.58,78200.0,21.8805,21.8887,21.8722,21.8805,78200.0
2011-05-03 13:10:00,26.58,26.62,26.58,26.61,47700.0,21.8805,21.9134,21.8805,21.9052,47700.0
2011-05-03 13:20:00,26.6,26.61,26.53,26.54,76700.0,21.8969,21.9052,21.8393,21.8475,76700.0
2011-05-03 13:30:00,26.53,26.56,26.52,26.55,376700.0,21.8393,21.864,21.8311,21.8558,376700.0
2011-05-03 13:40:00,26.55,26.56,26.5,26.53,141900.0,21.8558,21.864,21.8146,21.8393,141900.0
2011-05-03 13:50:00,26.53,26.56,26.52,26.55,84400.0,21.8393,21.864,21.8311,21.8558,84400.0
2011-05-03 14:00:00,26.55,26.56,26.51,26.52,258900.0,21.8558,21.864,21.8228,21.8311,258900.0
2011-05-03 14:10:00,26.53,26.53,26.48,26.52,94900.0,21.8393,21.8393,21.7981,21.8311,94900.0
2011-05-03 14:20:00,26.53,26.55,26.49,26.55,277300.0,21.8393,21.8558,21.8064,21.8558,277300.0
2011-05-03 14:30:00,26.54,26.56,26.52,26.52,55000.0,21.8475,21.864,21.8311,21.8311,55000.0
2011-05-03 14:40:00,26.52,26.57,26.51,26.55,45800.0,21.8311,21.8722,21.8228,21.8558,45800.0
2011-05-03 14:50:00,26.55,26.56,26.51,26.53,105500.0,21.8558,21.864,21.8228,21.8393,105500.0
2011-05-03 15:00:00,26.54,26.58,26.53,26.58,73200.0,21.8475,21.8805,21.8393,21.8805,73200.0
2011-05-03 15:10:00,26.58,26.61,26.57,26.57,68100.0,21.8805,21.9052,21.8722,21.8722,68100.0
2011-05-03 15:20:00,26.58,26.63,26.57,26.61,89700.0,21.8805,21.9216,21.8722,21.9052,89700.0
2011-05-03 15:30:00,26.61,26.64,26.6,26.62,401600.0,21.9052,21.9299,21.8969,21.9134,401600.0
2011-05-03 15:40:00,26.62,26.65,26.62,26.63,253400.0,21.9134,21.9381,21.9134,21.9216,253400.0
2011-05-03 15:50:00,26.63,26.68,26.63,26.65,1433500.0,21.9216,21.9628,21.9216,21.9381,1433500.0
2011-05-04 09:30:00,26.66,26.69,26.61,26.69,399500.0,21.9463,21.971,21.9052,21.971,399500.0
2011-05-04 09:40:00,26.69,26.7,26.63,26.7,166200.0,21.971,21.9793,21.9216,21.9793,166200.0
2011-05-04 09:50:00,26.7,26.71,26.59,26.64,539300.0,21.9793,21.9875,21.8887,21.9299,539300.0
2011-05-04 10:00:00,26.63,26.64,26.55,26.57,711800.0,21.9216,21.9299,21.8558,21.8722,711800.0
2011-05-04 10:10:00,26.56,26.62,26.55,26.62,121800.0,21.864,21.9134,21.8558,21.9134,121800.0
2011-05-04 10:20:00,26.63,26.63,26.59,26.6,97500.0,21.9216,21.9216,21.8887,21.8969,97500.0
2011-05-04 10:30:00,26.6,26.62,26.54,26.58,309800.0,21.8969,21.9134,21.8475,21.8805,309800.0
2011-05-04 10:40:00,26.57,26.59,26.49,26.51,383000.0,21.8722,21.8887,21.8064,21.8228,383000.0
2011-05-04 10:50:00,26.51,26.56,26.51,26.56,247600.0,21.8228,21.864,21.8228,21.864,247600.0
2011-05-04 11:00:00,26.55,26.57,26.52,26.53,91900.0,21.8558,21.8722,21.8311,21.8393,91900.0
2011-05-04 11:10:00,26.54,26.55,26.43,26.44,177800.0,21.8475,21.8558,21.757,21.7652,177800.0
2011-05-04 11:20:00,26.44,26.47,26.42,26.46,74500.0,21.7652,21.7899,21.7488,21.7817,74500.0
2011-05-04 11:30:00,26.45,26.48,26.44,26.45,91600.0,21.7735,21.7981,21.7652,21.7735,91600.0
2011-05-04 11:40:00,26.46,26.48,26.45,26.47,63200.0,21.7817,21.7981,21.7735,21.7899,63200.0
2011-05-04 11:50:00,26.47,26.48,26.45,26.48,86000.0,21.7899,21.7981,21.7735,21.7981,86000.0
2011-05-04 12:00:00,26.49,26.5,26.48,26.49,92300.0,21.8064,21.8146,21.7981,21.8064,92300.0
2011-05-04 12:10:00,26.49,26.49,26.47,26.47,58900.0,21.8064,21.8064,21.7899,21.7899,58900.0
2011-05-04 12:20:00,26.47,26.48,26.42,26.43,135700.0,21.7899,21.7981,21.7488,21.757,135700.0
2011-05-04 12:30:00,26.44,26.45,26.43,26.43,118700.0,21.7652,21.7735,21.757,21.757,118700.0
2011-05-04 12:40:00,26.44,26.44,26.4,26.43,84800.0,21.7652,21.7652,21.7323,21.757,84800.0
2011-05-04 12:50:00,26.43,26.48,26.39,26.47,1455700.0,21.757,21.7981,21.7241,21.7899,1455700.0
2011-05-04 13:00:00,26.47,26.52,26.46,26.5,676000.0,21.7899,21.8311,21.7817,21.8146,676000.0
2011-05-04 13:10:00,26.5,26.52,26.49,26.52,49600.0,21.8146,21.8311,21.8064,21.8311,49600.0
2011-05-04 13:20:00,26.51,26.54,26.5,26.52,380500.0,21.8228,21.8475,21.8146,21.8311,380500.0
2011-05-04 13:30:00,26.52,26.55,26.51,26.55,194000.0,21.8311,21.8558,21.8228,21.8558,194000.0
2011-05-04 13:40:00,26.55,26.56,26.54,26.54,33800.0,21.8558,21.864,21.8475,21.8475,33800.0
2011-05-04 13:50:00,26.54,26.58,26.54,26.56,249400.0,21.8475,21.8805,21.8475,21.864,249400.0
2011-05-04 14:00:00,26.57,26.57,26.55,26.55,144200.0,21.8722,21.8722,21.8558,21.8558,144200.0
2011-05-04 14:10:00,26.55,26.63,26.54,26.63,102200.0,21.8558,21.9216,21.8475,21.9216,102200.0
2011-05-04 14:20:00,26.63,26.66,26.63,26.65,216700.0,21.9216,21.9463,21.9216,21.9381,216700.0
2011-05-04 14:30:00,26.65,26.66,26.62,26.65,76500.0,21.9381,21.9463,21.9134,21.9381,76500.0
2011-05-04 14:40:00,26.65,26.67,26.64,26.65,71400.0,21.9381,21.9546,21.9299,21.9381,71400.0
2011-05-04 14:50:00,26.66,26.67,26.6,26.61,63000.0,21.9463,21.9546,21.8969,21.9052,63000.0
2011-05-04 15:00:00,26.62,26.64,26.58,26.58,185500.0,21.9134,21.9299,21.8805,21.8805,185500.0
2011-05-04 15:10:00,26.58,26.61,26.56,26.6,171100.0,21.8805,21.9052,21.864,21.8969,171100.0
2011-05-04 15:20:00,26.61,26.65,26.6,26.64,54900.0,21.9052,21.9381,21.8969,21.9299,54900.0
2011-05-04 15:30:00,26.63,26.66,26.6,26.63,264300.0,21.9216,21.9463,21.8969,21.9216,264300.0
2011-05-04 15:40:00,26.62,26.64,26.59,26.59,1023300.0,21.9134,21.9299,21.8887,21.8887,1023300.0
2011-05-04 15:50:00,26.6,26.6,26.56,26.58,892500.0,21.8969,21.8969,21.864,21.8805,892500.0
2011-05-05 09:30:00,26.5,26.55,26.48,26.53,378300.0,21.8146,21.8558,21.7981,21.8393,378300.0
2011-05-05 09:40:00,26.53,26.56,26.52,26.56,490900.0,21.8393,21.864,21.8311,21.864,490900.0
2011-05-05 09:50:00,26.56,26.58,26.51,26.57,293200.0,21.864,21.8805,21.8228,21.8722,293200.0
2011-05-05 10:00:00,26.57,26.62,26.56,26.59,213600.0,21.8722,21.9134,21.864,21.8887,213600.0
2011-05-05 10:10:00,26.59,26.59,26.52,26.54,178100.0,21.8887,21.8887,21.8311,21.8475,178100.0
2011-05-05 10:20:00,26.54,26.58,26.54,26.57,238100.0,21.8475,21.8805,21.8475,21.8722,238100.0
2011-05-05 10:30:00,26.56,26.61,26.53,26.59,396200.0,21.864,21.9052,21.8393,21.8887,396200.0
2011-05-05 10:40:00,26.6,26.62,26.58,26.6,370400.0,21.8969,21.9134,21.8805,21.8969,370400.0
2011-05-05 10:50:00,26.6,26.6,26.54,26.57,323600.0,21.8969,21.8969,21.8475,21.8722,323600.0
2011-05-05 11:00:00,26.56,26.59,26.5,26.51,284600.0,21.864,21.8887,21.8146,21.8228,284600.0
2011-05-05 11:10:00,26.51,26.51,26.45,26.5,225000.0,21.8228,21.8228,21.7735,21.8146,225000.0
2011-05-05 11:20:00,26.5,26.54,26.5,26.52,225400.0,21.8146,21.8475,21.8146,21.8311,225400.0
2011-05-05 11:30:00,26.53,26.59,26.52,26.58,129800.0,21.8393,21.8887,21.8311,21.8805,129800.0
2011-05-05 11:40:00,26.58,26.64,26.58,26.63,63200.0,21.8805,21.9299,21.8805,21.9216,63200.0
2011-05-05 11:50:00,26.62,26.64,26.61,26.64,131300.0,21.9134,21.9299,21.9052,21.9299,131300.0
2011-05-05 12:00:00,26.63,26.7,26.63,26.68,123900.0,21.9216,21.9793,21.9216,21.9628,123900.0
2011-05-05 12:10:00,26.68,26.68,26.66,26.67,33000.0,21.9628,21.9628,21.9463,21.9546,33000.0
2011-05-05 12:20:00,26.67,26.7,26.67,26.69,145100.0,21.9546,21.9793,21.9546,21.971,145100.0
2011-05-05 12:30:00,26.69,26.69,26.62,26.63,76400.0,21.971,21.971,21.9134,21.9216,76400.0
2011-05-05 12:40:00,26.63,26.64,26.62,26.63,57300.0,21.9216,21.9299,21.9134,21.9216,57300.0
2011-05-05 12:50:00,26.63,26.64,26.6,26.63,102500.0,21.9216,21.9299,21.8969,21.9216,102500.0
2011-05-05 13:00:00,26.63,26.65,26.62,26.63,310500.0,21.9216,21.9381,21.9134,21.9216,310500.0
2011-05-05 13:10:00,26.63,26.67,26.63,26.65,38400.0,21.9216,21.9546,21.9216,21.9381,38400.0
2011-05-05 13:20:00,26.65,26.66,26.63,26.64,22400.0,21.9381,21.9463,21.9216,21.9299,22400.0
2011-05-05 13:30:00,26.65,26.65,26.61,26.63,75200.0,21.9381,21.9381,21.9052,21.9216,75200.0
2011-05-05 13:40:00,26.62,26.62,26.6,26.61,84500.0,21.9134,21.9134,21.8969,21.9052,84500.0
2011-05-05 13:50:00,26.62,26.64,26.6,26.63,232000.0,21.9134,21.9299,21.8969,21.9216,232000.0
2011-05-05 14:00:00,26.64,26.64,26.6,26.61,103400.0,21.9299,21.9299,21.8969,21.9052,103400.0
2011-05-05 14:10:00,26.6,26.62,26.58,26.62,85000.0,21.8969,21.9134,21.8805,21.9134,85000.0
2011-05-05 14:20:00,26.62,26.68,26.62,26.66,347600.0,21.9134,21.9628,21.9134,21.9463,347600.0
2011-05-05 14:30:00,26.66,26.68,26.65,26.67,453200.0,21.9463,21.9628,21.9381,21.9546,453200.0
2011-05-05 14:40:00,26.67,26.67,26.62,26.63,43100.0,21.9546,21.9546,21.9134,21.9216,43100.0
2011-05-05 14:50:00,26.64,26.64,26.56,26.56,81700.0,21.9299,21.9299,21.864,21.864,81700.0
2011-05-05 15:00:00,26.55,26.57,26.51,26.51,815700.0,21.8558,21.8722,21.8228,21.8228,815700.0
2011-05-05 15:10:00,26.5,26.51,26.4,26.46,1528300.0,21.8146,21.8228,21.7323,21.7817,1528300.0
2011-05-05 15:20:00,26.46,26.47,26.34,26.34,1729100.0,21.7817,21.7899,21.6829,21.6829,1729100.0
2011-05-05 15:30:00,26.34,26.42,26.34,26.41,341400.0,21.6829,21.7488,21.6829,21.7405,341400.0
2011-05-05 15:40:00,26.41,26.45,26.36,26.42,823700.0,21.7405,21.7735,21.6994,21.7488,823700.0
2011-05-05 15:50:00,26.43,26.45,26.39,26.43,1311500.0,21.757,21.7735,21.7241,21.757,1311500.0
2011-05-06 09:30:00,26.66,26.75,26.65,26.72,460700.0,21.9463,22.0204,21.9381,21.9957,460700.0
2011-05-06 09:40:00,26.72,26.72,26.63,26.64,359400.0,21.9957,21.9957,21.9216,21.9299,359400.0
2011-05-06 09:50:00,26.65,26.69,26.65,26.67,350100.0,21.9381,21.971,21.9381,21.9546,350100.0
2011-05-06 10:00:00,26.68,26.69,26.61,26.62,536500.0,21.9628,21.971,21.9052,21.9134,536500.0
2011-05-06 10:10:00,26.62,26.65,26.61,26.63,421500.0,21.9134,21.9381,21.9052,21.9216,421500.0
2011-05-06 10:20:00,26.64,26.69,26.63,26.67,348900.0,21.9299,21.971,21.9216,21.9546,348900.0
2011-05-06 10:30:00,26.67,26.7,26.65,26.7,117600.0,21.9546,21.9793,21.9381,21.9793,117600.0
2011-05-06 10:40:00,26.7,26.71,26.69,26.7,100200.0,21.9793,21.9875,21.971,21.9793,100200.0
2011-05-06 10:50:00,26.7,26.73,26.69,26.71,47900.0,21.9793,22.0039,21.971,21.9875,47900.0
2011-05-06 11:00:00,26.72,26.75,26.71,26.74,97400.0,21.9957,22.0204,21.9875,22.0122,97400.0
2011-05-06 11:10:00,26.74,26.8,26.73,26.79,363400.0,22.0122,22.0616,22.0039,22.0533,363400.0
2011-05-06 11:20:00,26.79,26.8,26.78,26.79,227600.0,22.0533,22.0616,22.0451,22.0533,227600.0
2011-05-06 11:30:00,26.79,26.79,26.75,26.76,44100.0,22.0533,22.0533,22.0204,22.0286,44100.0
2011-05-06 11:40:00,26.76,26.8,26.76,26.79,133300.0,22.0286,22.0616,22.0286,22.0533,133300.0
2011-05-06 11:50:00,26.8,26.8,26.74,26.77,184200.0,22.0616,22.0616,22.0122,22.0369,184200.0
2011-05-06 12:00:00,26.77,26.78,26.7,26.7,1087400.0,22.0369,22.0451,21.9793,21.9793,1087400.0
2011-05-06 12:10:00,26.71,26.75,26.67,26.68,431300.0,21.9875,22.0204,21.9546,21.9628,431300.0
2011-05-06 12:20:00,26.68,26.73,26.68,26.69,131000.0,21.9628,22.0039,21.9628,21.971,131000.0
2011-05-06 12:30:00,26.68,26.72,26.67,26.67,285800.0,21.9628,21.9957,21.9546,21.9546,285800.0
2011-05-06 12:40:00,26.68,26.68,26.6,26.62,295100.0,21.9628,21.9628,21.8969,21.9134,295100.0
2011-05-06 12:50:00,26.62,26.64,26.6,26.64,41400.0,21.9134,21.9299,21.8969,21.9299,41400.0
2011-05-06 13:00:00,26.65,26.66,26.62,26.66,131600.0,21.9381,21.9463,21.9134,21.9463,131600.0
2011-05-06 13:10:00,26.66,26.66,26.53,26.54,723200.0,21.9463,21.9463,21.8393,21.8475,723200.0
2011-05-06 13:20:00,26.53,26.57,26.53,26.57,106700.0,21.8393,21.8722,21.8393,21.8722,106700.0
2011-05-06 13:30:00,26.57,26.59,26.54,26.56,69400.0,21.8722,21.8887,21.8475,21.864,69400.0
2011-05-06 13:40:00,26.57,26.59,26.53,26.55,37500.0,21.8722,21.8887,21.8393,21.8558,37500.0
2011-05-06 13:50:00,26.55,26.57,26.54,26.55,23300.0,21.8558,21.8722,21.8475,21.8558,23300.0
2011-05-06 14:00:00,26.55,26.58,26.53,26.58,31600.0,21.8558,21.8805,21.8393,21.8805,31600.0
2011-05-06 14:10:00,26.59,26.62,26.59,26.61,86800.0,21.8887,21.9134,21.8887,21.9052,86800.0
2011-05-06 14:20:00,26.6,26.6,26.53,26.55,58200.0,21.8969,21.8969,21.8393,21.8558,58200.0
2011-05-06 14:30:00,26.55,26.55,26.46,26.48,127800.0,21.8558,21.8558,21.7817,21.7981,127800.0
2011-05-06 14:40:00,26.49,26.52,26.48,26.5,129100.0,21.8064,21.8311,21.7981,21.8146,129100.0
2011-05-06 14:50:00,26.5,26.53,26.48,26.51,245000.0,21.8146,21.8393,21.7981,21.8228,245000.0
2011-05-06 15:00:00,26.5,26.55,26.5,26.54,96500.0,21.8146,21.8558,21.8146,21.8475,96500.0
2011-05-06 15:10:00,26.54,26.56,26.52,26.54,195200.0,21.8475,21.864,21.8311,21.8475,195200.0
2011-05-06 15:20:00,26.54,26.55,26.48,26.5,80800.0,21.8475,21.8558,21.7981,21.8146,80800.0
2011-05-06 15:30:00,26.5,26.55,26.5,26.52,160100.0,21.8146,21.8558,21.8146,21.8311,160100.0
2011-05-06 15:40:00,26.52,26.59,26.52,26.57,339000.0,21.8311,21.8887,21.8311,21.8722,339000.0
2011-05-06 15:50:00,26.57,26.58,26.52,26.52,1339300.0,21.8722,21.8805,21.8311,21.8311,1339300.0
2011-05-09 09:30:00,26.54,26.56,26.5,26.51,143700.0,21.8475,21.864,21.8146,21.8228,143700.0
2011-05-09 09:40:00,26.51,26.53,26.47,26.49,137700.0,21.8228,21.8393,21.7899,21.8064,137700.0
2011-05-09 09:50:00,26.49,26.53,26.47,26.5,164200.0,21.8064,21.8393,21.7899,21.8146,164200.0
2011-05-09 10:00:00,26.5,26.53,26.49,26.52,76600.0,21.8146,21.8393,21.8064,21.8311,76600.0
2011-05-09 10:10:00,26.53,26.57,26.5,26.5,85700.0,21.8393,21.8722,21.8146,21.8146,85700.0
2011-05-09 10:20:00,26.49,26.53,26.46,26.48,136300.0,21.8064,21.8393,21.7817,21.7981,136300.0
2011-05-09 10:30:00,26.48,26.49,26.44,26.46,25200.0,21.7981,21.8064,21.7652,21.7817,25200.0
2011-05-09 10:40:00,26.46,26.48,26.44,26.46,106700.0,21.7817,21.7981,21.7652,21.7817,106700.0
2011-05-09 10:50:00,26.46,26.53,26.46,26.51,59200.0,21.7817,21.8393,21.7817,21.8228,59200.0
2011-05-09 11:00:00,26.52,26.53,26.5,26.52,20600.0,21.8311,21.8393,21.8146,21.8311,20600.0
2011-05-09 11:10:00,26.52,26.55,26.5,26.54,60000.0,21.8311,21.8558,21.8146,21.8475,60000.0
2011-05-09 11:20:00,26.54,26.55,26.51,26.52,247000.0,21.8475,21.8558,21.8228,21.8311,247000.0
2011-05-09 11:30:00,26.52,26.54,26.52,26.52,17500.0,21.8311,21.8475,21.8311,21.8311,17500.0
2011-05-09 11:40:00,26.53,26.53,26.49,26.53,18700.0,21.8393,21.8393,21.8064,21.8393,18700.0
2011-05-09 11:50:00,26.53,26.59,26.53,26.59,120800.0,21.8393,21.8887,21.8393,21.8887,120800.0
2011-05-09 12:00:00,26.59,26.65,26.59,26.63,174200.0,21.8887,21.9381,21.8887,21.9216,174200.0
2011-05-09 12:10:00,26.63,26.68,26.63,26.66,158600.0,21.9216,21.9628,21.9216,21.9463,158600.0
2011-05-09 12:20:00,26.65,26.66,26.63,26.63,18500.0,21.9381,21.9463,21.9216,21.9216,18500.0
2011-05-09 12:30:00,26.63,26.65,26.62,26.65,20800.0,21.9216,21.9381,21.9134,21.9381,20800.0
2011-05-09 12:40:00,26.64,26.65,26.62,26.63,29400.0,21.9299,21.9381,21.9134,21.9216,29400.0
2011-05-09 12:50:00,26.64,26.64,26.59,26.59,41200.0,21.9299,21.9299,21.8887,21.8887,41200.0
2011-05-09 13:00:00,26.6,26.62,26.59,26.6,46200.0,21.8969,21.9134,21.8887,21.8969,46200.0
2011-05-09 13:10:00,26.6,26.63,26.6,26.62,6200.0,21.8969,21.9216,21.8969,21.9134,6200.0
2011-05-09 13:20:00,26.61,26.62,26.6,26.61,14300.0,21.9052,21.9134,21.8969,21.9052,14300.0
2011-05-09 13:30:00,26.61,26.63,26.61,26.63,10700.0,21.9052,21.9216,21.9052,21.9216,10700.0
2011-05-09 13:40:00,26.62,26.65,26.62,26.65,25600.0,21.9134,21.9381,21.9134,21.9381,25600.0
2011-05-09 13:50:00,26.65,26.66,26.62,26.64,17400.0,21.9381,21.9463,21.9134,21.9299,17400.0
2011-05-09 14:00:00,26.64,26.64,26.61,26.63,52400.0,21.9299,21.9299,21.9052,21.9216,52400.0
2011-05-09 14:10:00,26.62,26.64,26.6,26.61,71800.0,21.9134,21.9299,21.8969,21.9052,71800.0
2011-05-09 14:20:00,26.62,26.63,26.61,26.62,53500.0,21.9134,21.9216,21.9052,21.9134,53500.0
2011-05-09 14:30:00,26.62,26.65,26.62,26.65,216500.0,21.9134,21.9381,21.9134,21.9381,216500.0
2011-05-09 14:40:00,26.66,26.67,26.61,26.61,276600.0,21.9463,21.9546,21.9052,21.9052,276600.0
2011-05-09 14:50:00,26.61,26.62,26.6,26.61,53700.0,21.9052,21.9134,21.8969,21.9052,53700.0
2011-05-09 15:00:00,26.61,26.63,26.61,26.62,21200.0,21.9052,21.9216,21.9052,21.9134,21200.0
2011-05-09 15:10:00,26.62,26.63,26.61,26.63,17300.0,21.9134,21.9216,21.9052,21.9216,17300.0
2011-05-09 15:20:00,26.62,26.64,26.6,26.61,39000.0,21.9134,21.9299,21.8969,21.9052,39000.0
2011-05-09 15:30:00,26.61,26.62,26.59,26.6,63900.0,21.9052,21.9134,21.8887,21.8969,63900.0
2011-05-09 15:40:00,26.6,26.62,26.58,26.61,211300.0,21.8969,21.9134,21.8805,21.9052,211300.0
2011-05-09 15:50:00,26.61,26.63,26.57,26.58,671600.0,21.9052,21.9216,21.8722,21.8805,671600.0
2011-05-10 09:30:00,26.65,26.67,26.62,26.64,163800.0,21.9381,21.9546,21.9134,21.9299,163800.0
2011-05-10 09:40:00,26.63,26.67,26.61,26.67,95800.0,21.9216,21.9546,21.9052,21.9546,95800.0
2011-05-10 09:50:00,26.67,26.74,26.67,26.74,1158200.0,21.9546,22.0122,21.9546,22.0122,1158200.0
2011-05-10 10:00:00,26.75,26.75,26.7,26.72,308200.0,22.0204,22.0204,21.9793,21.9957,308200.0
2011-05-10 10:10:00,26.71,26.74,26.7,26.7,41600.0,21.9875,22.0122,21.9793,21.9793,41600.0
2011-05-10 10:20:00,26.71,26.75,26.7,26.72,155500.0,21.9875,22.0204,21.9793,21.9957,155500.0
2011-05-10 10:30:00,26.71,26.74,26.71,26.72,99300.0,21.9875,22.0122,21.9875,21.9957,99300.0
2011-05-10 10:40:00,26.71,26.71,26.68,26.7,89000.0,21.9875,21.9875,21.9628,21.9793,89000.0
2011-05-10 10:50:00,26.69,26.72,26.69,26.72,110200.0,21.971,21.9957,21.971,21.9957,110200.0
2011-05-10 11:00:00,26.72,26.73,26.7,26.71,51400.0,21.9957,22.0039,21.9793,21.9875,51400.0
2011-05-10 11:10:00,26.71,26.72,26.68,26.69,55000.0,21.9875,21.9957,21.9628,21.971,55000.0
2011-05-10 11:20:00,26.69,26.7,26.68,26.69,60500.0,21.971,21.9793,21.9628,21.971,60500.0
2011-05-10 11:30:00,26.69,26.7,26.68,26.7,105700.0,21.971,21.9793,21.9628,21.9793,105700.0
2011-05-10 11:40:00,26.7,26.72,26.69,26.71,160700.0,21.9793,21.9957,21.971,21.9875,160700.0
2011-05-10 11:50:00,26.71,26.73,26.7,26.71,50500.0,21.9875,22.0039,21.9793,21.9875,50500.0
2011-05-10 12:00:00,26.71,26.72,26.7,26.72,55700.0,21.9875,21.9957,21.9793,21.9957,55700.0
2011-05-10 12:10:00,26.72,26.72,26.7,26.71,40100.0,21.9957,21.9957,21.9793,21.9875,40100.0
2011-05-10 12:20:00,26.72,26.73,26.7,26.71,158600.0,21.9957,22.0039,21.9793,21.9875,158600.0
2011-05-10 12:30:00,26.71,26.73,26.71,26.73,143900.0,21.9875,22.0039,21.9875,22.0039,143900.0
2011-05-10 12:40:00,26.73,26.74,26.71,26.72,608200.0,22.0039,22.0122,21.9875,21.9957,608200.0
2011-05-10 12:50:00,26.72,26.72,26.7,26.71,361400.0,21.9957,21.9957,21.9793,21.9875,361400.0
2011-05-10 13:00:00,26.71,26.71,26.67,26.7,132500.0,21.9875,21.9875,21.9546,21.9793,132500.0
2011-05-10 13:10:00,26.69,26.72,26.69,26.72,279400.0,21.971,21.9957,21.971,21.9957,279400.0
2011-05-10 13:20:00,26.72,26.72,26.7,26.72,186400.0,21.9957,21.9957,21.9793,21.9957,186400.0
2011-05-10 13:30:00,26.72,26.72,26.69,26.71,174100.0,21.9957,21.9957,21.971,21.9875,174100.0
2011-05-10 13:40:00,26.71,26.72,26.7,26.71,80200.0,21.9875,21.9957,21.9793,21.9875,80200.0
2011-05-10 13:50:00,26.7,26.74,26.7,26.74,115400.0,21.9793,22.0122,21.9793,22.0122,115400.0
2011-05-10 14:00:00,26.73,26.74,26.72,26.73,79700.0,22.0039,22.0122,21.9957,22.0039,79700.0
2011-05-10 14:10:00,26.73,26.75,26.72,26.74,193300.0,22.0039,22.0204,21.9957,22.0122,193300.0
2011-05-10 14:20:00,26.74,26.74,26.71,26.74,343200.0,22.0122,22.0122,21.9875,22.0122,343200.0
2011-05-10 14:30:00,26.74,26.78,26.73,26.78,516300.0,22.0122,22.0451,22.0039,22.0451,516300.0
2011-05-10 14:40:00,26.79,26.81,26.78,26.81,319900.0,22.0533,22.0698,22.0451,22.0698,319900.0
2011-05-10 14:50:00,26.81,26.82,26.79,26.82,346900.0,22.0698,22.078,22.0533,22.078,346900.0
2011-05-10 15:00:00,26.82,26.82,26.8,26.81,222000.0,22.078,22.078,22.0616,22.0698,222000.0
2011-05-10 15:10:00,26.82,26.85,26.82,26.85,599500.0,22.078,22.1027,22.078,22.1027,599500.0
2011-05-10 15:20:00,26.85,26.85,26.83,26.84,624600.0,22.1027,22.1027,22.0863,22.0945,624600.0
2011-05-10 15:30:00,26.84,26.84,26.82,26.83,428800.0,22.0945,22.0945,22.078,22.0863,428800.0
2011-05-10 15:40:00,26.83,26.86,26.82,26.84,408000.0,22.0863,22.111,22.078,22.0945,408000.0
2011-05-10 15:50:00,26.85,26.85,26.8,26.82,2084700.0,22.1027,22.1027,22.0616,22.078,2084700.0
2011-05-11 09:30:00,26.82,26.82,26.76,26.79,755400.0,22.078,22.078,22.0286,22.0533,755400.0
2011-05-11 09:40:00,26.78,26.86,26.78,26.86,395300.0,22.0451,22.111,22.0451,22.111,395300.0
2011-05-11 09:50:00,26.86,26.88,26.83,26.84,655900.0,22.111,22.1274,22.0863,22.0945,655900.0
2011-05-11 10:00:00,26.84,26.84,26.79,26.83,937200.0,22.0945,22.0945,22.0533,22.0863,937200.0
2011-05-11 10:10:00,26.82,26.85,26.8,26.85,290600.0,22.078,22.1027,22.0616,22.1027,290600.0
2011-05-11 10:20:00,26.85,26.85,26.8,26.83,63800.0,22.1027,22.1027,22.0616,22.0863,63800.0
2011-05-11 10:30:00,26.83,26.83,26.77,26.77,161800.0,22.0863,22.0863,22.0369,22.0369,161800.0
2011-05-11 10:40:00,26.77,26.79,26.75,26.77,350200.0,22.0369,22.0533,22.0204,22.0369,350200.0
2011-05-11 10:50:00,26.77,26.82,26.76,26.79,289800.0,22.0369,22.078,22.0286,22.0533,289800.0
2011-05-11 11:00:00,26.78,26.79,26.77,26.79,88400.0,22.0451,22.0533,22.0369,22.0533,88400.0
2011-05-11 11:10:00,26.79,26.8,26.76,26.79,266500.0,22.0533,22.0616,22.0286,22.0533,266500.0
2011-05-11 11:20:00,26.8,26.8,26.78,26.78,46300.0,22.0616,22.0616,22.0451,22.0451,46300.0
2011-05-11 11:30:00,26.78,26.8,26.75,26.77,25400.0,22.0451,22.0616,22.0204,22.0369,25400.0
2011-05-11 11:40:00,26.77,26.77,26.75,26.75,17200.0,22.0369,22.0369,22.0204,22.0204,17200.0
2011-05-11 11:50:00,26.75,26.76,26.69,26.7,80600.0,22.0204,22.0286,21.971,21.9793,80600.0
2011-05-11 12:00:00,26.7,26.7,26.64,26.67,250600.0,21.9793,21.9793,21.9299,21.9546,250600.0
2011-05-11 12:10:00,26.67,26.67,26.52,26.57,869700.0,21.9546,21.9546,21.8311,21.8722,869700.0
2011-05-11 12:20:00,26.57,26.59,26.55,26.57,80900.0,21.8722,21.8887,21.8558,21.8722,80900.0
2011-05-11 12:30:00,26.57,26.61,26.55,26.59,223700.0,21.8722,21.9052,21.8558,21.8887,223700.0
2011-05-11 12:40:00,26.6,26.6,26.53,26.54,149900.0,21.8969,21.8969,21.8393,21.8475,149900.0
2011-05-11 12:50:00,26.54,26.6,26.54,26.6,133300.0,21.8475,21.8969,21.8475,21.8969,133300.0
2011-05-11 13:00:00,26.6,26.6,26.55,26.55,124000.0,21.8969,21.8969,21.8558,21.8558,124000.0
2011-05-11 13:10:00,26.55,26.57,26.55,26.56,127400.0,21.8558,21.8722,21.8558,21.864,127400.0
2011-05-11 13:20:00,26.55,26.58,26.53,26.53,46900.0,21.8558,21.8805,21.8393,21.8393,46900.0
2011-05-11 13:30:00,26.53,26.53,26.44,26.5,510900.0,21.8393,21.8393,21.7652,21.8146,510900.0
2011-05-11 13:40:00,26.49,26.54,26.49,26.51,145300.0,21.8064,21.8475,21.8064,21.8228,145300.0
2011-05-11 13:50:00,26.51,26.52,26.48,26.49,36600.0,21.8228,21.8311,21.7981,21.8064,36600.0
2011-05-11 14:00:00,26.49,26.52,26.48,26.49,102500.0,21.8064,21.8311,21.7981,21.8064,102500.0
2011-05-11 14:10:00,26.49,26.51,26.47,26.5,69900.0,21.8064,21.8228,21.7899,21.8146,69900.0
2011-05-11 14:20:00,26.5,26.5,26.46,26.47,127200.0,21.8146,21.8146,21.7817,21.7899,127200.0
2011-05-11 14:30:00,26.48,26.55,26.48,26.54,233400.0,21.7981,21.8558,21.7981,21.8475,233400.0
2011-05-11 14:40:00,26.54,26.56,26.52,26.55,44200.0,21.8475,21.864,21.8311,21.8558,44200.0
2011-05-11 14:50:00,26.54,26.55,26.52,26.52,42500.0,21.8475,21.8558,21.8311,21.8311,42500.0
2011-05-11 15:00:00,26.51,26.54,26.51,26.52,49000.0,21.8228,21.8475,21.8228,21.8311,49000.0
2011-05-11 15:10:00,26.51,26.55,26.5,26.54,231800.0,21.8228,21.8558,21.8146,21.8475,231800.0
2011-05-11 15:20:00,26.55,26.59,26.54,26.55,331800.0,21.8558,21.8887,21.8475,21.8558,331800.0
2011-05-11 15:30:00,26.56,26.58,26.51,26.53,309300.0,21.864,21.8805,21.8228,21.8393,309300.0
2011-05-11 15:40:00,26.52,26.57,26.51,26.57,670000.0,21.8311,21.8722,21.8228,21.8722,670000.0
2011-05-11 15:50:00,26.57,26.63,26.55,26.59,1694100.0,21.8722,21.9216,21.8558,21.8887,1694100.0
2011-05-12 09:30:00,26.52,26.53,26.42,26.43,245300.0,21.8311,21.8393,21.7488,21.757,245300.0
2011-05-12 09:40:00,26.42,26.45,26.37,26.44,230300.0,21.7488,21.7735,21.7076,21.7652,230300.0
2011-05-12 09:50:00,26.45,26.5,26.45,26.5,129300.0,21.7735,21.8146,21.7735,21.8146,129300.0
2011-05-12 10:00:00,26.5,26.57,26.45,26.57,231900.0,21.8146,21.8722,21.7735,21.8722,231900.0
2011-05-12 10:10:00,26.58,26.61,26.56,26.58,172200.0,21.8805,21.9052,21.864,21.8805,172200.0
2011-05-12 10:20:00,26.58,26.6,26.56,26.57,53600.0,21.8805,21.8969,21.864,21.8722,53600.0
2011-05-12 10:30:00,26.58,26.61,26.54,26.56,429400.0,21.8805,21.9052,21.8475,21.864,429400.0
2011-05-12 10:40:00,26.56,26.56,26.52,26.53,47500.0,21.864,21.864,21.8311,21.8393,47500.0
2011-05-12 10:50:00,26.54,26.55,26.5,26.52,206100.0,21.8475,21.8558,21.8146,21.8311,206100.0
2011-05-12 11:00:00,26.53,26.57,26.5,26.55,888900.0,21.8393,21.8722,21.8146,21.8558,888900.0
2011-05-12 11:10:00,26.55,26.6,26.55,26.59,145000.0,21.8558,21.8969,21.8558,21.8887,145000.0
2011-05-12 11:20:00,26.59,26.64,26.59,26.62,149100.0,21.8887,21.9299,21.8887,21.9134,149100.0
2011-05-12 11:30:00,26.62,26.66,26.62,26.65,126800.0,21.9134,21.9463,21.9134,21.9381,126800.0
2011-05-12 11:40:00,26.65,26.67,26.63,26.64,94300.0,21.9381,21.9546,21.9216,21.9299,94300.0
2011-05-12 11:50:00,26.65,26.65,26.61,26.61,66700.0,21.9381,21.9381,21.9052,21.9052,66700.0
2011-05-12 12:00:00,26.61,26.63,26.61,26.62,28900.0,21.9052,21.9216,21.9052,21.9134,28900.0
2011-05-12 12:10:00,26.62,26.63,26.6,26.62,61700.0,21.9134,21.9216,21.8969,21.9134,61700.0
2011-05-12 12:20:00,26.62,26.65,26.62,26.65,143200.0,21.9134,21.9381,21.9134,21.9381,143200.0
2011-05-12 12:30:00,26.66,26.67,26.66,26.66,76900.0,21.9463,21.9546,21.9463,21.9463,76900.0
2011-05-12 12:40:00,26.66,26.66,26.63,26.65,35900.0,21.9463,21.9463,21.9216,21.9381,35900.0
2011-05-12 12:50:00,26.66,26.7,26.65,26.69,259900.0,21.9463,21.9793,21.9381,21.971,259900.0
2011-05-12 13:00:00,26.69,26.75,26.69,26.74,382400.0,21.971,22.0204,21.971,22.0122,382400.0
2011-05-12 13:10:00,26.73,26.77,26.73,26.76,299200.0,22.0039,22.0369,22.0039,22.0286,299200.0
2011-05-12 13:20:00,26.76,26.79,26.75,26.75,56100.0,22.0286,22.0533,22.0204,22.0204,56100.0
2011-05-12 13:30:00,26.76,26.79,26.74,26.77,182500.0,22.0286,22.0533,22.0122,22.0369,182500.0
2011-05-12 13:40:00,26.77,26.78,26.74,26.77,17600.0,22.0369,22.0451,22.0122,22.0369,17600.0
2011-05-12 13:50:00,26.77,26.79,26.76,26.77,136700.0,22.0369,22.0533,22.0286,22.0369,136700.0
2011-05-12 14:00:00,26.77,26.82,26.77,26.81,467400.0,22.0369,22.078,22.0369,22.0698,467400.0
2011-05-12 14:10:00,26.8,26.82,26.77,26.78,38700.0,22.0616,22.078,22.0369,22.0451,38700.0
2011-05-12 14:20:00,26.78,26.79,26.75,26.77,87000.0,22.0451,22.0533,22.0204,22.0369,87000.0
2011-05-12 14:30:00,26.76,26.79,26.74,26.78,105800.0,22.0286,22.0533,22.0122,22.0451,105800.0
2011-05-12 14:40:00,26.78,26.8,26.77,26.78,39200.0,22.0451,22.0616,22.0369,22.0451,39200.0
2011-05-12 14:50:00,26.78,26.78,26.72,26.73,110800.0,22.0451,22.0451,21.9957,22.0039,110800.0
2011-05-12 15:00:00,26.73,26.78,26.71,26.76,76200.0,22.0039,22.0451,21.9875,22.0286,76200.0
2011-05-12 15:10:00,26.77,26.79,26.75,26.77,237600.0,22.0369,22.0533,22.0204,22.0369,237600.0
2011-05-12 15:20:00,26.77,26.78,26.75,26.77,336800.0,22.0369,22.0451,22.0204,22.0369,336800.0
2011-05-12 15:30:00,26.77,26.78,26.75,26.77,340500.0,22.0369,22.0451,22.0204,22.0369,340500.0
2011-05-12 15:40:00,26.77,26.79,26.76,26.78,708600.0,22.0369,22.0533,22.0286,22.0451,708600.0
2011-05-12 15:50:00,26.78,26.8,26.75,26.77,2336600.0,22.0451,22.0616,22.0204,22.0369,2336600.0
2011-05-13 09:30:00,26.71,26.71,26.62,26.64,218900.0,21.9875,21.9875,21.9134,21.9299,218900.0
2011-05-13 09:40:00,26.64,26.69,26.62,26.66,181500.0,21.9299,21.971,21.9134,21.9463,181500.0
2011-05-13 09:50:00,26.66,26.7,26.63,26.65,339800.0,21.9463,21.9793,21.9216,21.9381,339800.0
2011-05-13 10:00:00,26.64,26.67,26.58,26.59,339900.0,21.9299,21.9546,21.8805,21.8887,339900.0
2011-05-13 10:10:00,26.6,26.68,26.59,26.68,255400.0,21.8969,21.9628,21.8887,21.9628,255400.0
2011-05-13 10:20:00,26.67,26.69,26.64,26.68,348100.0,21.9546,21.971,21.9299,21.9628,348100.0
2011-05-13 10:30:00,26.67,26.72,26.67,26.7,441100.0,21.9546,21.9957,21.9546,21.9793,441100.0
2011-05-13 10:40:00,26.7,26.71,26.65,26.68,320000.0,21.9793,21.9875,21.9381,21.9628,320000.0
2011-05-13 10:50:00,26.68,26.69,26.65,26.65,129200.0,21.9628,21.971,21.9381,21.9381,129200.0
2011-05-13 11:00:00,26.65,26.65,26.58,26.61,497800.0,21.9381,21.9381,21.8805,21.9052,497800.0
2011-05-13 11:10:00,26.6,26.63,26.57,26.58,112100.0,21.8969,21.9216,21.8722,21.8805,112100.0
2011-05-13 11:20:00,26.58,26.58,26.52,26.54,364700.0,21.8805,21.8805,21.8311,21.8475,364700.0
2011-05-13 11:30:00,26.55,26.58,26.53,26.57,74200.0,21.8558,21.8805,21.8393,21.8722,74200.0
2011-05-13 11:40:00,26.56,26.58,26.52,26.55,192100.0,21.864,21.8805,21.8311,21.8558,192100.0
2011-05-13 11:50:00,26.56,26.58,26.5,26.53,211800.0,21.864,21.8805,21.8146,21.8393,211800.0
2011-05-13 12:00:00,26.53,26.54,26.48,26.48,161200.0,21.8393,21.8475,21.7981,21.7981,161200.0
2011-05-13 12:10:00,26.48,26.52,26.43,26.49,233600.0,21.7981,21.8311,21.757,21.8064,233600.0
2011-05-13 12:20:00,26.48,26.51,26.45,26.51,189400.0,21.7981,21.8228,21.7735,21.8228,189400.0
2011-05-13 12:30:00,26.5,26.52,26.48,26.49,61900.0,21.8146,21.8311,21.7981,21.8064,61900.0
2011-05-13 12:40:00,26.49,26.51,26.48,26.5,114200.0,21.8064,21.8228,21.7981,21.8146,114200.0
2011-05-13 12:50:00,26.5,26.51,26.47,26.47,84600.0,21.8146,21.8228,21.7899,21.7899,84600.0
2011-05-13 13:00:00,26.47,26.49,26.46,26.49,99100.0,21.7899,21.8064,21.7817,21.8064,99100.0
2011-05-13 13:10:00,26.49,26.5,26.48,26.5,55800.0,21.8064,21.8146,21.7981,21.8146,55800.0
2011-05-13 13:20:00,26.5,26.51,26.48,26.48,36600.0,21.8146,21.8228,21.7981,21.7981,36600.0
2011-05-13 13:30:00,26.48,26.49,26.46,26.46,31200.0,21.7981,21.8064,21.7817,21.7817,31200.0
2011-05-13 13:40:00,26.47,26.5,26.45,26.49,58100.0,21.7899,21.8146,21.7735,21.8064,58100.0
2011-05-13 13:50:00,26.48,26.49,26.46,26.49,48500.0,21.7981,21.8064,21.7817,21.8064,48500.0
2011-05-13 14:00:00,26.49,26.51,26.47,26.5,44200.0,21.8064,21.8228,21.7899,21.8146,44200.0
2011-05-13 14:10:00,26.51,26.54,26.5,26.53,67300.0,21.8228,21.8475,21.8146,21.8393,67300.0
2011-05-13 14:20:00,26.53,26.55,26.52,26.53,43900.0,21.8393,21.8558,21.8311,21.8393,43900.0
2011-05-13 14:30:00,26.53,26.55,26.51,26.53,129400.0,21.8393,21.8558,21.8228,21.8393,129400.0
2011-05-13 14:40:00,26.53,26.54,26.51,26.52,83100.0,21.8393,21.8475,21.8228,21.8311,83100.0
2011-05-13 14:50:00,26.52,26.55,26.51,26.51,73100.0,21.8311,21.8558,21.8228,21.8228,73100.0
2011-05-13 15:00:00,26.52,26.53,26.51,26.53,124100.0,21.8311,21.8393,21.8228,21.8393,124100.0
2011-05-13 15:10:00,26.53,26.55,26.52,26.52,104800.0,21.8393,21.8558,21.8311,21.8311,104800.0
2011-05-13 15:20:00,26.51,26.53,26.45,26.47,298600.0,21.8228,21.8393,21.7735,21.7899,298600.0
2011-05-13 15:30:00,26.47,26.51,26.47,26.49,422300.0,21.7899,21.8228,21.7899,21.8064,422300.0
2011-05-13 15:40:00,26.48,26.49,26.47,26.48,555300.0,21.7981,21.8064,21.7899,21.7981,555300.0
2011-05-13 15:50:00,26.48,26.48,26.45,26.47,2084800.0,21.7981,21.7981,21.7735,21.7899,2084800.0
2011-05-16 09:30:00,26.34,26.41,26.32,26.4,304200.0,21.6829,21.7405,21.6664,21.7323,304200.0
2011-05-16 09:40:00,26.39,26.41,26.36,26.37,140800.0,21.7241,21.7405,21.6994,21.7076,140800.0
2011-05-16 09:50:00,26.37,26.39,26.34,26.38,239000.0,21.7076,21.7241,21.6829,21.7158,239000.0
2011-05-16 10:00:00,26.37,26.44,26.37,26.4,355600.0,21.7076,21.7652,21.7076,21.7323,355600.0
2011-05-16 10:10:00,26.4,26.42,26.37,26.39,181400.0,21.7323,21.7488,21.7076,21.7241,181400.0
2011-05-16 10:20:00,26.39,26.42,26.37,26.38,135300.0,21.7241,21.7488,21.7076,21.7158,135300.0
2011-05-16 10:30:00,26.39,26.42,26.38,26.4,136000.0,21.7241,21.7488,21.7158,21.7323,136000.0
2011-05-16 10:40:00,26.39,26.42,26.39,26.4,93000.0,21.7241,21.7488,21.7241,21.7323,93000.0
2011-05-16 10:50:00,26.4,26.43,26.4,26.43,59600.0,21.7323,21.757,21.7323,21.757,59600.0
2011-05-16 11:00:00,26.43,26.47,26.42,26.44,162900.0,21.757,21.7899,21.7488,21.7652,162900.0
2011-05-16 11:10:00,26.43,26.45,26.43,26.43,84500.0,21.757,21.7735,21.757,21.757,84500.0
2011-05-16 11:20:00,26.43,26.44,26.4,26.42,63600.0,21.757,21.7652,21.7323,21.7488,63600.0
2011-05-16 11:30:00,26.41,26.44,26.4,26.44,59900.0,21.7405,21.7652,21.7323,21.7652,59900.0
2011-05-16 11:40:00,26.44,26.44,26.37,26.38,54900.0,21.7652,21.7652,21.7076,21.7158,54900.0
2011-05-16 11:50:00,26.38,26.4,26.34,26.35,123400.0,21.7158,21.7323,21.6829,21.6911,123400.0
2011-05-16 12:00:00,26.34,26.35,26.29,26.29,99900.0,21.6829,21.6911,21.6417,21.6417,99900.0
2011-05-16 12:10:00,26.29,26.3,26.27,26.3,167100.0,21.6417,21.65,21.6253,21.65,167100.0
2011-05-16 12:20:00,26.3,26.3,26.27,26.28,48500.0,21.65,21.65,21.6253,21.6335,48500.0
2011-05-16 12:30:00,26.29,26.31,26.28,26.31,143200.0,21.6417,21.6582,21.6335,21.6582,143200.0
2011-05-16 12:40:00,26.31,26.32,26.27,26.27,93800.0,21.6582,21.6664,21.6253,21.6253,93800.0
2011-05-16 12:50:00,26.27,26.27,26.19,26.19,464600.0,21.6253,21.6253,21.5594,21.5594,464600.0
2011-05-16 13:00:00,26.19,26.2,26.16,26.16,231600.0,21.5594,21.5677,21.5347,21.5347,231600.0
2011-05-16 13:10:00,26.16,26.19,26.14,26.19,814100.0,21.5347,21.5594,21.5183,21.5594,814100.0
2011-05-16 13:20:00,26.19,26.2,26.17,26.18,411600.0,21.5594,21.5677,21.543,21.5512,411600.0
2011-05-16 13:30:00,26.19,26.21,26.19,26.21,615900.0,21.5594,21.5759,21.5594,21.5759,615900.0
2011-05-16 13:40:00,26.2,26.24,26.2,26.23,90000.0,21.5677,21.6006,21.5677,21.5924,90000.0
2011-05-16 13:50:00,26.22,26.24,26.21,26.21,181000.0,21.5841,21.6006,21.5759,21.5759,181000.0
2011-05-16 14:00:00,26.21,26.25,26.2,26.24,297200.0,21.5759,21.6088,21.5677,21.6006,297200.0
2011-05-16 14:10:00,26.24,26.25,26.2,26.22,365200.0,21.6006,21.6088,21.5677,21.5841,365200.0
2011-05-16 14:20:00,26.22,26.23,26.16,26.16,130300.0,21.5841,21.5924,21.5347,21.5347,130300.0
2011-05-16 14:30:00,26.16,26.19,26.13,26.14,564300.0,21.5347,21.5594,21.51,21.5183,564300.0
2011-05-16 14:40:00,26.14,26.16,26.12,26.16,276400.0,21.5183,21.5347,21.5018,21.5347,276400.0
2011-05-16 14:50:00,26.17,26.18,26.13,26.15,221700.0,21.543,21.5512,21.51,21.5265,221700.0
2011-05-16 15:00:00,26.15,26.21,26.15,26.18,275100.0,21.5265,21.5759,21.5265,21.5512,275100.0
2011-05-16 15:10:00,26.19,26.19,26.15,26.15,264800.0,21.5594,21.5594,21.5265,21.5265,264800.0
2011-05-16 15:20:00,26.14,26.16,26.12,26.13,964800.0,21.5183,21.5347,21.5018,21.51,964800.0
2011-05-16 15:30:00,26.13,26.16,26.11,26.11,676800.0,21.51,21.5347,21.4936,21.4936,676800.0
2011-05-16 15:40:00,26.11,26.11,26.03,26.05,1300900.0,21.4936,21.4936,21.4277,21.4442,1300900.0
2011-05-16 15:50:00,26.05,26.11,26.04,26.08,4430200.0,21.4442,21.4936,21.4359,21.4689,4430200.0
2011-05-17 09:30:00,25.93,25.95,25.89,25.91,881600.0,21.3454,21.3619,21.3125,21.3289,881600.0
2011-05-17 09:40:00,25.9,25.95,25.87,25.94,827900.0,21.3207,21.3619,21.296,21.3536,827900.0
2011-05-17 09:50:00,25.94,25.96,25.9,25.95,273000.0,21.3536,21.3701,21.3207,21.3619,273000.0
2011-05-17 10:00:00,25.95,25.95,25.89,25.91,247300.0,21.3619,21.3619,21.3125,21.3289,247300.0
2011-05-17 10:10:00,25.92,26.02,25.91,26.0,483600.0,21.3372,21.4195,21.3289,21.403,483600.0
2011-05-17 10:20:00,26.0,26.05,25.99,26.04,365800.0,21.403,21.4442,21.3948,21.4359,365800.0
2011-05-17 10:30:00,26.04,26.05,25.99,26.0,369100.0,21.4359,21.4442,21.3948,21.403,369100.0
2011-05-17 10:40:00,26.01,26.01,25.93,25.94,146000.0,21.4112,21.4112,21.3454,21.3536,146000.0
2011-05-17 10:50:00,25.94,25.94,25.9,25.92,142600.0,21.3536,21.3536,21.3207,21.3372,142600.0
2011-05-17 11:00:00,25.91,25.92,25.81,25.83,335800.0,21.3289,21.3372,21.2466,21.2631,335800.0
2011-05-17 11:10:00,25.83,25.88,25.82,25.85,713800.0,21.2631,21.3042,21.2548,21.2795,713800.0
2011-05-17 11:20:00,25.85,25.89,25.83,25.85,714100.0,21.2795,21.3125,21.2631,21.2795,714100.0
2011-05-17 11:30:00,25.85,25.87,25.8,25.8,638700.0,21.2795,21.296,21.2384,21.2384,638700.0
2011-05-17 11:40:00,25.8,25.86,25.79,25.86,1892900.0,21.2384,21.2878,21.2301,21.2878,1892900.0
2011-05-17 11:50:00,25.87,25.87,25.83,25.85,611700.0,21.296,21.296,21.2631,21.2795,611700.0
2011-05-17 12:00:00,25.86,25.88,25.84,25.85,627700.0,21.2878,21.3042,21.2713,21.2795,627700.0
2011-05-17 12:10:00,25.85,25.9,25.85,25.88,465800.0,21.2795,21.3207,21.2795,21.3042,465800.0
2011-05-17 12:20:00,25.87,25.93,25.87,25.91,3817500.0,21.296,21.3454,21.296,21.3289,3817500.0
2011-05-17 12:30:00,25.91,25.96,25.9,25.96,1793800.0,21.3289,21.3701,21.3207,21.3701,1793800.0
2011-05-17 12:40:00,25.96,25.99,25.91,25.92,1668500.0,21.3701,21.3948,21.3289,21.3372,1668500.0
2011-05-17 12:50:00,25.92,25.92,25.87,25.89,1543200.0,21.3372,21.3372,21.296,21.3125,1543200.0
2011-05-17 13:00:00,25.89,25.95,25.89,25.95,1997400.0,21.3125,21.3619,21.3125,21.3619,1997400.0
2011-05-17 13:10:00,25.95,25.98,25.93,25.94,1630400.0,21.3619,21.3866,21.3454,21.3536,1630400.0
2011-05-17 13:20:00,25.94,26.01,25.93,26.0,3143000.0,21.3536,21.4112,21.3454,21.403,3143000.0
2011-05-17 13:30:00,26.0,26.01,25.95,25.98,160200.0,21.403,21.4112,21.3619,21.3866,160200.0
2011-05-17 13:40:00,25.98,26.01,25.96,25.99,1097800.0,21.3866,21.4112,21.3701,21.3948,1097800.0
2011-05-17 13:50:00,25.99,26.01,25.98,26.0,1563100.0,21.3948,21.4112,21.3866,21.403,1563100.0
2011-05-17 14:00:00,26.01,26.05,26.0,26.02,1361500.0,21.4112,21.4442,21.403,21.4195,1361500.0
2011-05-17 14:10:00,26.02,26.02,25.97,25.98,171700.0,21.4195,21.4195,21.3783,21.3866,171700.0
2011-05-17 14:20:00,25.98,25.98,25.94,25.97,91000.0,21.3866,21.3866,21.3536,21.3783,91000.0
2011-05-17 14:30:00,25.96,25.99,25.96,25.99,103100.0,21.3701,21.3948,21.3701,21.3948,103100.0
2011-05-17 14:40:00,25.99,26.02,25.95,26.01,531400.0,21.3948,21.4195,21.3619,21.4112,531400.0
2011-05-17 14:50:00,26.01,26.08,26.01,26.08,638000.0,21.4112,21.4689,21.4112,21.4689,638000.0
2011-05-17 15:00:00,26.07,26.08,26.03,26.06,959500.0,21.4606,21.4689,21.4277,21.4524,959500.0
2011-05-17 15:10:00,26.07,26.09,26.03,26.04,634200.0,21.4606,21.4771,21.4277,21.4359,634200.0
2011-05-17 15:20:00,26.05,26.08,26.02,26.03,396900.0,21.4442,21.4689,21.4195,21.4277,396900.0
2011-05-17 15:30:00,26.03,26.08,26.02,26.06,204300.0,21.4277,21.4689,21.4195,21.4524,204300.0
2011-05-17 15:40:00,26.06,26.09,26.04,26.08,714000.0,21.4524,21.4771,21.4359,21.4689,714000.0
2011-05-17 15:50:00,26.07,26.09,26.03,26.08,1333800.0,21.4606,21.4771,21.4277,21.4689,1333800.0
2011-05-18 09:30:00,26.1,26.1,26.05,26.07,1443800.0,21.4853,21.4853,21.4442,21.4606,1443800.0
2011-05-18 09:40:00,26.08,26.13,26.08,26.12,1039300.0,21.4689,21.51,21.4689,21.5018,1039300.0
2011-05-18 09:50:00,26.12,26.13,26.07,26.08,436600.0,21.5018,21.51,21.4606,21.4689,436600.0
2011-05-18 10:00:00,26.08,26.14,26.08,26.12,249400.0,21.4689,21.5183,21.4689,21.5018,249400.0
2011-05-18 10:10:00,26.12,26.13,26.08,26.11,427900.0,21.5018,21.51,21.4689,21.4936,427900.0
2011-05-18 10:20:00,26.11,26.12,26.09,26.11,143200.0,21.4936,21.5018,21.4771,21.4936,143200.0
2011-05-18 10:30:00,26.1,26.15,26.1,26.14,227200.0,21.4853,21.5265,21.4853,21.5183,227200.0
2011-05-18 10:40:00,26.13,26.15,26.12,26.13,116700.0,21.51,21.5265,21.5018,21.51,116700.0
2011-05-18 10:50:00,26.13,26.15,26.12,26.13,186400.0,21.51,21.5265,21.5018,21.51,186400.0
2011-05-18 11:00:00,26.13,26.16,26.12,26.13,199700.0,21.51,21.5347,21.5018,21.51,199700.0
2011-05-18 11:10:00,26.13,26.15,26.11,26.15,81800.0,21.51,21.5265,21.4936,21.5265,81800.0
2011-05-18 11:20:00,26.14,26.14,26.12,26.14,201800.0,21.5183,21.5183,21.5018,21.5183,201800.0
2011-05-18 11:30:00,26.14,26.14,26.12,26.14,127500.0,21.5183,21.5183,21.5018,21.5183,127500.0
2011-05-18 11:40:00,26.14,26.14,26.12,26.13,48900.0,21.5183,21.5183,21.5018,21.51,48900.0
2011-05-18 11:50:00,26.13,26.14,26.13,26.13,53300.0,21.51,21.5183,21.51,21.51,53300.0
2011-05-18 12:00:00,26.14,26.15,26.11,26.12,158500.0,21.5183,21.5265,21.4936,21.5018,158500.0
2011-05-18 12:10:00,26.12,26.14,26.12,26.14,61200.0,21.5018,21.5183,21.5018,21.5183,61200.0
2011-05-18 12:20:00,26.13,26.15,26.13,26.15,125000.0,21.51,21.5265,21.51,21.5265,125000.0
2011-05-18 12:30:00,26.15,26.17,26.15,26.16,70600.0,21.5265,21.543,21.5265,21.5347,70600.0
2011-05-18 12:40:00,26.16,26.17,26.16,26.17,43900.0,21.5347,21.543,21.5347,21.543,43900.0
2011-05-18 12:50:00,26.17,26.17,26.14,26.16,38400.0,21.543,21.543,21.5183,21.5347,38400.0
2011-05-18 13:00:00,26.15,26.21,26.15,26.2,50300.0,21.5265,21.5759,21.5265,21.5677,50300.0
2011-05-18 13:10:00,26.21,26.21,26.18,26.19,36100.0,21.5759,21.5759,21.5512,21.5594,36100.0
2011-05-18 13:20:00,26.19,26.2,26.18,26.19,27700.0,21.5594,21.5677,21.5512,21.5594,27700.0
2011-05-18 13:30:00,26.18,26.21,26.18,26.2,45100.0,21.5512,21.5759,21.5512,21.5677,45100.0
2011-05-18 13:40:00,26.19,26.22,26.19,26.22,27600.0,21.5594,21.5841,21.5594,21.5841,27600.0
2011-05-18 13:50:00,26.22,26.27,26.22,26.26,149600.0,21.5841,21.6253,21.5841,21.617,149600.0
2011-05-18 14:00:00,26.25,26.31,26.23,26.31,201300.0,21.6088,21.6582,21.5924,21.6582,201300.0
2011-05-18 14:10:00,26.3,26.31,26.26,26.28,341900.0,21.65,21.6582,21.617,21.6335,341900.0
2011-05-18 14:20:00,26.27,26.28,26.24,26.26,256000.0,21.6253,21.6335,21.6006,21.617,256000.0
2011-05-18 14:30:00,26.25,26.27,26.22,26.22,301800.0,21.6088,21.6253,21.5841,21.5841,301800.0
2011-05-18 14:40:00,26.22,26.25,26.22,26.24,176500.0,21.5841,21.6088,21.5841,21.6006,176500.0
2011-05-18 14:50:00,26.25,26.25,26.22,26.23,112300.0,21.6088,21.6088,21.5841,21.5924,112300.0
2011-05-18 15:00:00,26.23,26.27,26.22,26.25,269600.0,21.5924,21.6253,21.5841,21.6088,269600.0
2011-05-18 15:10:00,26.25,26.29,26.24,26.29,79400.0,21.6088,21.6417,21.6006,21.6417,79400.0
2011-05-18 15:20:00,26.28,26.29,26.26,26.29,241600.0,21.6335,21.6417,21.617,21.6417,241600.0
2011-05-18 15:30:00,26.29,26.29,26.26,26.27,185600.0,21.6417,21.6417,21.617,21.6253,185600.0
2011-05-18 15:40:00,26.27,26.29,26.26,26.27,691300.0,21.6253,21.6417,21.617,21.6253,691300.0
2011-05-18 15:50:00,26.26,26.29,26.25,26.27,2259800.0,21.617,21.6417,21.6088,21.6253,2259800.0
2011-05-19 09:30:00,26.37,26.37,26.26,26.27,562700.0,21.7076,21.7076,21.617,21.6253,562700.0
2011-05-19 09:40:00,26.27,26.33,26.26,26.32,173300.0,21.6253,21.6747,21.617,21.6664,173300.0
2011-05-19 09:50:00,26.32,26.36,26.31,26.34,287300.0,21.6664,21.6994,21.6582,21.6829,287300.0
2011-05-19 10:00:00,26.33,26.33,26.24,26.24,1244000.0,21.6747,21.6747,21.6006,21.6006,1244000.0
2011-05-19 10:10:00,26.25,26.25,26.2,26.25,388400.0,21.6088,21.6088,21.5677,21.6088,388400.0
2011-05-19 10:20:00,26.25,26.29,26.24,26.27,71600.0,21.6088,21.6417,21.6006,21.6253,71600.0
2011-05-19 10:30:00,26.26,26.28,26.23,26.25,467000.0,21.617,21.6335,21.5924,21.6088,467000.0
2011-05-19 10:40:00,26.25,26.26,26.21,26.23,170800.0,21.6088,21.617,21.5759,21.5924,170800.0
2011-05-19 10:50:00,26.23,26.23,26.18,26.19,173800.0,21.5924,21.5924,21.5512,21.5594,173800.0
2011-05-19 11:00:00,26.18,26.2,26.17,26.18,28000.0,21.5512,21.5677,21.543,21.5512,28000.0
2011-05-19 11:10:00,26.18,26.2,26.16,26.2,61900.0,21.5512,21.5677,21.5347,21.5677,61900.0
2011-05-19 11:20:00,26.2,26.23,26.2,26.21,67000.0,21.5677,21.5924,21.5677,21.5759,67000.0
2011-05-19 11:30:00,26.22,26.23,26.21,26.21,104600.0,21.5841,21.5924,21.5759,21.5759,104600.0
2011-05-19 11:40:00,26.21,26.22,26.2,26.2,76000.0,21.5759,21.5841,21.5677,21.5677,76000.0
2011-05-19 11:50:00,26.2,26.21,26.19,26.21,89400.0,21.5677,21.5759,21.5594,21.5759,89400.0
2011-05-19 12:00:00,26.21,26.29,26.21,26.29,43000.0,21.5759,21.6417,21.5759,21.6417,43000.0
2011-05-19 12:10:00,26.28,26.31,26.28,26.3,45100.0,21.6335,21.6582,21.6335,21.65,45100.0
2011-05-19 12:20:00,26.3,26.33,26.29,26.32,86800.0,21.65,21.6747,21.6417,21.6664,86800.0
2011-05-19 12:30:00,26.33,26.35,26.3,26.35,185500.0,21.6747,21.6911,21.65,21.6911,185500.0
2011-05-19 12:40:00,26.36,26.36,26.31,26.32,111300.0,21.6994,21.6994,21.6582,21.6664,111300.0
2011-05-19 12:50:00,26.31,26.34,26.31,26.32,47500.0,21.6582,21.6829,21.6582,21.6664,47500.0
2011-05-19 13:00:00,26.32,26.34,26.31,26.33,87000.0,21.6664,21.6829,21.6582,21.6747,87000.0
2011-05-19 13:10:00,26.33,26.36,26.33,26.36,66400.0,21.6747,21.6994,21.6747,21.6994,66400.0
2011-05-19 13:20:00,26.36,26.36,26.33,26.33,65600.0,21.6994,21.6994,21.6747,21.6747,65600.0
2011-05-19 13:30:00,26.34,26.35,26.33,26.33,41900.0,21.6829,21.6911,21.6747,21.6747,41900.0
2011-05-19 13:40:00,26.32,26.33,26.31,26.33,139600.0,21.6664,21.6747,21.6582,21.6747,139600.0
2011-05-19 13:50:00,26.33,26.36,26.32,26.34,30300.0,21.6747,21.6994,21.6664,21.6829,30300.0
2011-05-19 14:00:00,26.34,26.38,26.34,26.35,71400.0,21.6829,21.7158,21.6829,21.6911,71400.0
2011-05-19 14:10:00,26.35,26.36,26.31,26.32,179800.0,21.6911,21.6994,21.6582,21.6664,179800.0
2011-05-19 14:20:00,26.32,26.33,26.28,26.3,66100.0,21.6664,21.6747,21.6335,21.65,66100.0
2011-05-19 14:30:00,26.3,26.3,26.27,26.29,56000.0,21.65,21.65,21.6253,21.6417,56000.0
2011-05-19 14:40:00,26.3,26.3,26.24,26.27,282300.0,21.65,21.65,21.6006,21.6253,282300.0
2011-05-19 14:50:00,26.28,26.3,26.27,26.28,62300.0,21.6335,21.65,21.6253,21.6335,62300.0
2011-05-19 15:00:00,26.28,26.31,26.28,26.31,171800.0,21.6335,21.6582,21.6335,21.6582,171800.0
2011-05-19 15:10:00,26.31,26.32,26.3,26.31,107200.0,21.6582,21.6664,21.65,21.6582,107200.0
2011-05-19 15:20:00,26.31,26.33,26.3,26.32,49700.0,21.6582,21.6747,21.65,21.6664,49700.0
2011-05-19 15:30:00,26.31,26.33,26.3,26.32,185300.0,21.6582,21.6747,21.65,21.6664,185300.0
2011-05-19 15:40:00,26.32,26.32,26.3,26.32,392800.0,21.6664,21.6664,21.65,21.6664,392800.0
2011-05-19 15:50:00,26.32,26.34,26.3,26.33,1142700.0,21.6664,21.6829,21.65,21.6747,1142700.0
2011-05-20 09:30:00,26.29,26.34,26.27,26.34,503000.0,21.6417,21.6829,21.6253,21.6829,503000.0
2011-05-20 09:40:00,26.34,26.34,26.29,26.29,105700.0,21.6829,21.6829,21.6417,21.6417,105700.0
2011-05-20 09:50:00,26.3,26.31,26.25,26.28,526300.0,21.65,21.6582,21.6088,21.6335,526300.0
2011-05-20 10:00:00,26.27,26.29,26.24,26.26,440700.0,21.6253,21.6417,21.6006,21.617,440700.0
2011-05-20 10:10:00,26.25,26.26,26.2,26.25,249200.0,21.6088,21.617,21.5677,21.6088,249200.0
2011-05-20 10:20:00,26.24,26.27,26.22,26.26,100400.0,21.6006,21.6253,21.5841,21.617,100400.0
2011-05-20 10:30:00,26.25,26.26,26.22,26.24,196200.0,21.6088,21.617,21.5841,21.6006,196200.0
2011-05-20 10:40:00,26.24,26.25,26.15,26.19,660300.0,21.6006,21.6088,21.5265,21.5594,660300.0
2011-05-20 10:50:00,26.18,26.18,26.16,26.18,200200.0,21.5512,21.5512,21.5347,21.5512,200200.0
2011-05-20 11:00:00,26.18,26.19,26.16,26.19,48300.0,21.5512,21.5594,21.5347,21.5594,48300.0
2011-05-20 11:10:00,26.2,26.21,26.18,26.2,78100.0,21.5677,21.5759,21.5512,21.5677,78100.0
2011-05-20 11:20:00,26.2,26.2,26.18,26.18,67300.0,21.5677,21.5677,21.5512,21.5512,67300.0
2011-05-20 11:30:00,26.19,26.22,26.19,26.21,125300.0,21.5594,21.5841,21.5594,21.5759,125300.0
2011-05-20 11:40:00,26.21,26.21,26.19,26.19,54600.0,21.5759,21.5759,21.5594,21.5594,54600.0
2011-05-20 11:50:00,26.19,26.2,26.17,26.18,50500.0,21.5594,21.5677,21.543,21.5512,50500.0
2011-05-20 12:00:00,26.18,26.21,26.17,26.18,57100.0,21.5512,21.5759,21.543,21.5512,57100.0
2011-05-20 12:10:00,26.17,26.22,26.17,26.21,21700.0,21.543,21.5841,21.543,21.5759,21700.0
2011-05-20 12:20:00,26.21,26.28,26.21,26.27,85400.0,21.5759,21.6335,21.5759,21.6253,85400.0
2011-05-20 12:30:00,26.28,26.31,26.28,26.31,63800.0,21.6335,21.6582,21.6335,21.6582,63800.0
2011-05-20 12:40:00,26.3,26.3,26.29,26.3,26100.0,21.65,21.65,21.6417,21.65,26100.0
2011-05-20 12:50:00,26.29,26.3,26.25,26.26,100100.0,21.6417,21.65,21.6088,21.617,100100.0
2011-05-20 13:00:00,26.27,26.3,26.27,26.28,38900.0,21.6253,21.65,21.6253,21.6335,38900.0
2011-05-20 13:10:00,26.29,26.31,26.28,26.31,28000.0,21.6417,21.6582,21.6335,21.6582,28000.0
2011-05-20 13:20:00,26.3,26.33,26.3,26.31,359600.0,21.65,21.6747,21.65,21.6582,359600.0
2011-05-20 13:30:00,26.31,26.35,26.31,26.35,52800.0,21.6582,21.6911,21.6582,21.6911,52800.0
2011-05-20 13:40:00,26.36,26.36,26.32,26.32,12400.0,21.6994,21.6994,21.6664,21.6664,12400.0
2011-05-20 13:50:00,26.32,26.33,26.3,26.32,232800.0,21.6664,21.6747,21.65,21.6664,232800.0
2011-05-20 14:00:00,26.33,26.34,26.3,26.3,208100.0,21.6747,21.6829,21.65,21.65,208100.0
2011-05-20 14:10:00,26.3,26.31,26.29,26.3,186900.0,21.65,21.6582,21.6417,21.65,186900.0
2011-05-20 14:20:00,26.3,26.31,26.28,26.29,245900.0,21.65,21.6582,21.6335,21.6417,245900.0
2011-05-20 14:30:00,26.3,26.31,26.28,26.3,357100.0,21.65,21.6582,21.6335,21.65,357100.0
2011-05-20 14:40:00,26.29,26.32,26.29,26.31,46400.0,21.6417,21.6664,21.6417,21.6582,46400.0
2011-05-20 14:50:00,26.3,26.31,26.24,26.25,407600.0,21.65,21.6582,21.6006,21.6088,407600.0
2011-05-20 15:00:00,26.24,26.24,26.21,26.23,677900.0,21.6006,21.6006,21.5759,21.5924,677900.0
2011-05-20 15:10:00,26.23,26.25,26.21,26.23,179500.0,21.5924,21.6088,21.5759,21.5924,179500.0
2011-05-20 15:20:00,26.23,26.24,26.21,26.23,418400.0,21.5924,21.6006,21.5759,21.5924,418400.0
2011-05-20 15:30:00,26.22,26.25,26.21,26.21,287400.0,21.5841,21.6088,21.5759,21.5759,287400.0
2011-05-20 15:40:00,26.23,26.23,26.19,26.2,1007400.0,21.5924,21.5924,21.5594,21.5677,1007400.0
2011-05-20 15:50:00,26.2,26.21,26.14,26.16,2063200.0,21.5677,21.5759,21.5183,21.5347,2063200.0
2011-05-23 09:30:00,25.82,25.83,25.73,25.8,788800.0,21.2548,21.2631,21.1808,21.2384,788800.0
2011-05-23 09:40:00,25.81,25.82,25.78,25.79,270400.0,21.2466,21.2548,21.2219,21.2301,270400.0
2011-05-23 09:50:00,25.8,25.8,25.75,25.76,286700.0,21.2384,21.2384,21.1972,21.2055,286700.0
2011-05-23 10:00:00,25.76,25.81,25.75,25.77,175500.0,21.2055,21.2466,21.1972,21.2137,175500.0
2011-05-23 10:10:00,25.77,25.78,25.7,25.71,238700.0,21.2137,21.2219,21.1561,21.1643,238700.0
2011-05-23 10:20:00,25.71,25.75,25.7,25.73,113500.0,21.1643,21.1972,21.1561,21.1808,113500.0
2011-05-23 10:30:00,25.74,25.79,25.74,25.78,413900.0,21.189,21.2301,21.189,21.2219,413900.0
2011-05-23 10:40:00,25.77,25.77,25.72,25.75,421000.0,21.2137,21.2137,21.1725,21.1972,421000.0
2011-05-23 10:50:00,25.75,25.8,25.74,25.77,205000.0,21.1972,21.2384,21.189,21.2137,205000.0
2011-05-23 11:00:00,25.77,25.8,25.76,25.78,59900.0,21.2137,21.2384,21.2055,21.2219,59900.0
2011-05-23 11:10:00,25.78,25.8,25.74,25.76,90500.0,21.2219,21.2384,21.189,21.2055,90500.0
2011-05-23 11:20:00,25.76,25.78,25.74,25.76,141200.0,21.2055,21.2219,21.189,21.2055,141200.0
2011-05-23 11:30:00,25.77,25.78,25.71,25.75,511300.0,21.2137,21.2219,21.1643,21.1972,511300.0
2011-05-23 11:40:00,25.75,25.76,25.72,25.74,358000.0,21.1972,21.2055,21.1725,21.189,358000.0
2011-05-23 11:50:00,25.75,25.77,25.75,25.75,158200.0,21.1972,21.2137,21.1972,21.1972,158200.0
2011-05-23 12:00:00,25.75,25.76,25.73,25.76,47500.0,21.1972,21.2055,21.1808,21.2055,47500.0
2011-05-23 12:10:00,25.76,25.76,25.71,25.73,226300.0,21.2055,21.2055,21.1643,21.1808,226300.0
2011-05-23 12:20:00,25.73,25.76,25.72,25.76,175700.0,21.1808,21.2055,21.1725,21.2055,175700.0
2011-05-23 12:30:00,25.77,25.78,25.75,25.76,168200.0,21.2137,21.2219,21.1972,21.2055,168200.0
2011-05-23 12:40:00,25.76,25.79,25.75,25.77,107600.0,21.2055,21.2301,21.1972,21.2137,107600.0
2011-05-23 12:50:00,25.78,25.8,25.77,25.78,139900.0,21.2219,21.2384,21.2137,21.2219,139900.0
2011-05-23 13:00:00,25.79,25.79,25.76,25.78,64000.0,21.2301,21.2301,21.2055,21.2219,64000.0
2011-05-23 13:10:00,25.78,25.8,25.77,25.77,52600.0,21.2219,21.2384,21.2137,21.2137,52600.0
2011-05-23 13:20:00,25.78,25.79,25.76,25.77,97200.0,21.2219,21.2301,21.2055,21.2137,97200.0
2011-05-23 13:30:00,25.77,25.78,25.76,25.77,79300.0,21.2137,21.2219,21.2055,21.2137,79300.0
2011-05-23 13:40:00,25.77,25.78,25.75,25.78,46300.0,21.2137,21.2219,21.1972,21.2219,46300.0
2011-05-23 13:50:00,25.77,25.81,25.77,25.79,110700.0,21.2137,21.2466,21.2137,21.2301,110700.0
2011-05-23 14:00:00,25.8,25.82,25.79,25.81,102700.0,21.2384,21.2548,21.2301,21.2466,102700.0
2011-05-23 14:10:00,25.81,25.84,25.8,25.8,289000.0,21.2466,21.2713,21.2384,21.2384,289000.0
2011-05-23 14:20:00,25.8,25.84,25.8,25.82,183600.0,21.2384,21.2713,21.2384,21.2548,183600.0
2011-05-23 14:30:00,25.82,25.89,25.81,25.87,354200.0,21.2548,21.3125,21.2466,21.296,354200.0
2011-05-23 14:40:00,25.88,25.88,25.84,25.84,124500.0,21.3042,21.3042,21.2713,21.2713,124500.0
2011-05-23 14:50:00,25.84,25.87,25.83,25.84,77700.0,21.2713,21.296,21.2631,21.2713,77700.0
2011-05-23 15:00:00,25.84,25.9,25.84,25.85,816900.0,21.2713,21.3207,21.2713,21.2795,816900.0
2011-05-23 15:10:00,25.85,25.86,25.83,25.85,268300.0,21.2795,21.2878,21.2631,21.2795,268300.0
2011-05-23 15:20:00,25.85,25.86,25.82,25.82,263700.0,21.2795,21.2878,21.2548,21.2548,263700.0
2011-05-23 15:30:00,25.83,25.84,25.8,25.8,655100.0,21.2631,21.2713,21.2384,21.2384,655100.0
2011-05-23 15:40:00,25.8,25.83,25.78,25.81,673100.0,21.2384,21.2631,21.2219,21.2466,673100.0
2011-05-23 15:50:00,25.8,25.83,25.79,25.8,1843000.0,21.2384,21.2631,21.2301,21.2384,1843000.0
2011-05-24 09:30:00,25.86,25.87,25.84,25.84,415900.0,21.2878,21.296,21.2713,21.2713,415900.0
2011-05-24 09:40:00,25.84,25.85,25.8,25.8,288600.0,21.2713,21.2795,21.2384,21.2384,288600.0
2011-05-24 09:50:00,25.8,25.85,25.8,25.84,344600.0,21.2384,21.2795,21.2384,21.2713,344600.0
2011-05-24 10:00:00,25.85,25.87,25.79,25.81,689900.0,21.2795,21.296,21.2301,21.2466,689900.0
2011-05-24 10:10:00,25.82,25.87,25.82,25.86,197000.0,21.2548,21.296,21.2548,21.2878,197000.0
2011-05-24 10:20:00,25.85,25.87,25.8,25.8,154800.0,21.2795,21.296,21.2384,21.2384,154800.0
2011-05-24 10:30:00,25.8,25.82,25.75,25.76,314200.0,21.2384,21.2548,21.1972,21.2055,314200.0
2011-05-24 10:40:00,25.76,25.8,25.75,25.79,901200.0,21.2055,21.2384,21.1972,21.2301,901200.0
2011-05-24 10:50:00,25.79,25.8,25.77,25.78,184500.0,21.2301,21.2384,21.2137,21.2219,184500.0
2011-05-24 11:00:00,25.77,25.83,25.77,25.81,77900.0,21.2137,21.2631,21.2137,21.2466,77900.0
2011-05-24 11:10:00,25.8,25.82,25.8,25.8,186900.0,21.2384,21.2548,21.2384,21.2384,186900.0
2011-05-24 11:20:00,25.8,25.81,25.78,25.78,285700.0,21.2384,21.2466,21.2219,21.2219,285700.0
2011-05-24 11:30:00,25.78,25.82,25.78,25.8,96400.0,21.2219,21.2548,21.2219,21.2384,96400.0
2011-05-24 11:40:00,25.79,25.79,25.75,25.75,106400.0,21.2301,21.2301,21.1972,21.1972,106400.0
2011-05-24 11:50:00,25.75,25.77,25.74,25.75,120500.0,21.1972,21.2137,21.189,21.1972,120500.0
2011-05-24 12:00:00,25.76,25.76,25.72,25.75,149800.0,21.2055,21.2055,21.1725,21.1972,149800.0
2011-05-24 12:10:00,25.74,25.77,25.74,25.75,99200.0,21.189,21.2137,21.189,21.1972,99200.0
2011-05-24 12:20:00,25.75,25.77,25.73,25.76,85000.0,21.1972,21.2137,21.1808,21.2055,85000.0
2011-05-24 12:30:00,25.76,25.77,25.74,25.76,111200.0,21.2055,21.2137,21.189,21.2055,111200.0
2011-05-24 12:40:00,25.76,25.77,25.74,25.75,45400.0,21.2055,21.2137,21.189,21.1972,45400.0
2011-05-24 12:50:00,25.74,25.76,25.74,25.75,87500.0,21.189,21.2055,21.189,21.1972,87500.0
2011-05-24 13:00:00,25.75,25.77,25.74,25.76,11400.0,21.1972,21.2137,21.189,21.2055,11400.0
2011-05-24 13:10:00,25.76,25.76,25.74,25.74,66200.0,21.2055,21.2055,21.189,21.189,66200.0
2011-05-24 13:20:00,25.73,25.76,25.73,25.75,81900.0,21.1808,21.2055,21.1808,21.1972,81900.0
2011-05-24 13:30:00,25.74,25.75,25.71,25.73,52500.0,21.189,21.1972,21.1643,21.1808,52500.0
2011-05-24 13:40:00,25.72,25.75,25.72,25.74,42800.0,21.1725,21.1972,21.1725,21.189,42800.0
2011-05-24 13:50:00,25.74,25.78,25.74,25.76,23200.0,21.189,21.2219,21.189,21.2055,23200.0
2011-05-24 14:00:00,25.77,25.79,25.76,25.79,87100.0,21.2137,21.2301,21.2055,21.2301,87100.0
2011-05-24 14:10:00,25.78,25.81,25.78,25.8,89500.0,21.2219,21.2466,21.2219,21.2384,89500.0
2011-05-24 14:20:00,25.81,25.82,25.8,25.82,31600.0,21.2466,21.2548,21.2384,21.2548,31600.0
2011-05-24 14:30:00,25.81,25.81,25.79,25.79,58600.0,21.2466,21.2466,21.2301,21.2301,58600.0
2011-05-24 14:40:00,25.79,25.81,25.78,25.8,158100.0,21.2301,21.2466,21.2219,21.2384,158100.0
2011-05-24 14:50:00,25.79,25.81,25.78,25.8,89900.0,21.2301,21.2466,21.2219,21.2384,89900.0
2011-05-24 15:00:00,25.8,25.83,25.79,25.81,114400.0,21.2384,21.2631,21.2301,21.2466,114400.0
2011-05-24 15:10:00,25.82,25.82,25.78,25.81,111400.0,21.2548,21.2548,21.2219,21.2466,111400.0
2011-05-24 15:20:00,25.8,25.82,25.8,25.81,181200.0,21.2384,21.2548,21.2384,21.2466,181200.0
2011-05-24 15:30:00,25.81,25.81,25.78,25.78,273900.0,21.2466,21.2466,21.2219,21.2219,273900.0
2011-05-24 15:40:00,25.78,25.79,25.75,25.76,218800.0,21.2219,21.2301,21.1972,21.2055,218800.0
2011-05-24 15:50:00,25.75,25.76,25.72,25.72,846600.0,21.1972,21.2055,21.1725,21.1725,846600.0
2011-05-25 09:30:00,25.68,25.74,25.64,25.73,342700.0,21.1396,21.189,21.1067,21.1808,342700.0
2011-05-25 09:40:00,25.73,25.78,25.71,25.78,492900.0,21.1808,21.2219,21.1643,21.2219,492900.0
2011-05-25 09:50:00,25.78,25.78,25.75,25.76,298500.0,21.2219,21.2219,21.1972,21.2055,298500.0
2011-05-25 10:00:00,25.76,25.78,25.73,25.75,236800.0,21.2055,21.2219,21.1808,21.1972,236800.0
2011-05-25 10:10:00,25.75,25.75,25.72,25.72,121900.0,21.1972,21.1972,21.1725,21.1725,121900.0
2011-05-25 10:20:00,25.72,25.79,25.72,25.78,160300.0,21.1725,21.2301,21.1725,21.2219,160300.0
2011-05-25 10:30:00,25.79,25.85,25.77,25.84,619600.0,21.2301,21.2795,21.2137,21.2713,619600.0
2011-05-25 10:40:00,25.84,25.85,25.79,25.79,309600.0,21.2713,21.2795,21.2301,21.2301,309600.0
2011-05-25 10:50:00,25.79,25.81,25.77,25.77,112100.0,21.2301,21.2466,21.2137,21.2137,112100.0
2011-05-25 11:00:00,25.77,25.82,25.77,25.79,173600.0,21.2137,21.2548,21.2137,21.2301,173600.0
2011-05-25 11:10:00,25.79,25.82,25.78,25.8,180200.0,21.2301,21.2548,21.2219,21.2384,180200.0
2011-05-25 11:20:00,25.8,25.82,25.8,25.8,150500.0,21.2384,21.2548,21.2384,21.2384,150500.0
2011-05-25 11:30:00,25.8,25.84,25.8,25.84,141700.0,21.2384,21.2713,21.2384,21.2713,141700.0
2011-05-25 11:40:00,25.83,25.86,25.83,25.83,181600.0,21.2631,21.2878,21.2631,21.2631,181600.0
2011-05-25 11:50:00,25.84,25.85,25.83,25.84,78200.0,21.2713,21.2795,21.2631,21.2713,78200.0
2011-05-25 12:00:00,25.84,25.85,25.83,25.84,85300.0,21.2713,21.2795,21.2631,21.2713,85300.0
2011-05-25 12:10:00,25.84,25.85,25.82,25.83,58500.0,21.2713,21.2795,21.2548,21.2631,58500.0
2011-05-25 12:20:00,25.82,25.85,25.82,25.83,106600.0,21.2548,21.2795,21.2548,21.2631,106600.0
2011-05-25 12:30:00,25.84,25.84,25.82,25.84,94100.0,21.2713,21.2713,21.2548,21.2713,94100.0
2011-05-25 12:40:00,25.84,25.84,25.82,25.82,80900.0,21.2713,21.2713,21.2548,21.2548,80900.0
2011-05-25 12:50:00,25.82,25.85,25.81,25.85,309300.0,21.2548,21.2795,21.2466,21.2795,309300.0
2011-05-25 13:00:00,25.84,25.85,25.83,25.84,87300.0,21.2713,21.2795,21.2631,21.2713,87300.0
2011-05-25 13:10:00,25.84,25.84,25.82,25.84,122900.0,21.2713,21.2713,21.2548,21.2713,122900.0
2011-05-25 13:20:00,25.84,25.84,25.8,25.81,114500.0,21.2713,21.2713,21.2384,21.2466,114500.0
2011-05-25 13:30:00,25.8,25.82,25.8,25.81,68500.0,21.2384,21.2548,21.2384,21.2466,68500.0
2011-05-25 13:40:00,25.8,25.83,25.8,25.82,148700.0,21.2384,21.2631,21.2384,21.2548,148700.0
2011-05-25 13:50:00,25.82,25.82,25.8,25.81,65600.0,21.2548,21.2548,21.2384,21.2466,65600.0
2011-05-25 14:00:00,25.81,25.82,25.8,25.82,120800.0,21.2466,21.2548,21.2384,21.2548,120800.0
2011-05-25 14:10:00,25.82,25.84,25.81,25.84,73600.0,21.2548,21.2713,21.2466,21.2713,73600.0
2011-05-25 14:20:00,25.84,25.86,25.83,25.86,179900.0,21.2713,21.2878,21.2631,21.2878,179900.0
2011-05-25 14:30:00,25.86,25.86,25.82,25.84,76400.0,21.2878,21.2878,21.2548,21.2713,76400.0
2011-05-25 14:40:00,25.84,25.85,25.82,25.85,62300.0,21.2713,21.2795,21.2548,21.2795,62300.0
2011-05-25 14:50:00,25.85,25.87,25.83,25.85,210500.0,21.2795,21.296,21.2631,21.2795,210500.0
2011-05-25 15:00:00,25.85,25.92,25.85,25.92,652200.0,21.2795,21.3372,21.2795,21.3372,652200.0
2011-05-25 15:10:00,25.91,25.93,25.91,25.92,275200.0,21.3289,21.3454,21.3289,21.3372,275200.0
2011-05-25 15:20:00,25.91,25.92,25.89,25.91,194300.0,21.3289,21.3372,21.3125,21.3289,194300.0
2011-05-25 15:30:00,25.91,25.91,25.87,25.88,220000.0,21.3289,21.3289,21.296,21.3042,220000.0
2011-05-25 15:40:00,25.88,25.89,25.83,25.83,599100.0,21.3042,21.3125,21.2631,21.2631,599100.0
2011-05-25 15:50:00,25.83,25.84,25.81,25.81,3077600.0,21.2631,21.2713,21.2466,21.2466,3077600.0
2011-05-26 09:30:00,25.76,25.83,25.75,25.82,563400.0,21.2055,21.2631,21.1972,21.2548,563400.0
2011-05-26 09:40:00,25.81,25.85,25.79,25.85,183700.0,21.2466,21.2795,21.2301,21.2795,183700.0
2011-05-26 09:50:00,25.85,25.86,25.77,25.78,282700.0,21.2795,21.2878,21.2137,21.2219,282700.0
2011-05-26 10:00:00,25.78,25.84,25.77,25.83,583100.0,21.2219,21.2713,21.2137,21.2631,583100.0
2011-05-26 10:10:00,25.83,25.85,25.79,25.8,402600.0,21.2631,21.2795,21.2301,21.2384,402600.0
2011-05-26 10:20:00,25.8,25.85,25.79,25.83,289300.0,21.2384,21.2795,21.2301,21.2631,289300.0
2011-05-26 10:30:00,25.84,25.86,25.82,25.85,169600.0,21.2713,21.2878,21.2548,21.2795,169600.0
2011-05-26 10:40:00,25.85,25.85,25.81,25.83,74900.0,21.2795,21.2795,21.2466,21.2631,74900.0
2011-05-26 10:50:00,25.82,25.83,25.76,25.78,296700.0,21.2548,21.2631,21.2055,21.2219,296700.0
2011-05-26 11:00:00,25.77,25.81,25.77,25.8,141300.0,21.2137,21.2466,21.2137,21.2384,141300.0
2011-05-26 11:10:00,25.8,25.84,25.79,25.84,114000.0,21.2384,21.2713,21.2301,21.2713,114000.0
2011-05-26 11:20:00,25.84,25.85,25.81,25.85,73800.0,21.2713,21.2795,21.2466,21.2795,73800.0
2011-05-26 11:30:00,25.85,25.86,25.83,25.84,237700.0,21.2795,21.2878,21.2631,21.2713,237700.0
2011-05-26 11:40:00,25.84,25.86,25.83,25.85,33600.0,21.2713,21.2878,21.2631,21.2795,33600.0
2011-05-26 11:50:00,25.85,25.87,25.85,25.86,271700.0,21.2795,21.296,21.2795,21.2878,271700.0
2011-05-26 12:00:00,25.86,25.86,25.84,25.85,46400.0,21.2878,21.2878,21.2713,21.2795,46400.0
2011-05-26 12:10:00,25.85,25.88,25.85,25.86,188700.0,21.2795,21.3042,21.2795,21.2878,188700.0
2011-05-26 12:20:00,25.86,25.89,25.86,25.89,52400.0,21.2878,21.3125,21.2878,21.3125,52400.0
2011-05-26 12:30:00,25.89,25.9,25.88,25.89,49000.0,21.3125,21.3207,21.3042,21.3125,49000.0
2011-05-26 12:40:00,25.89,25.93,25.88,25.93,126900.0,21.3125,21.3454,21.3042,21.3454,126900.0
2011-05-26 12:50:00,25.94,25.94,25.92,25.93,106100.0,21.3536,21.3536,21.3372,21.3454,106100.0
2011-05-26 13:00:00,25.93,25.95,25.92,25.93,105900.0,21.3454,21.3619,21.3372,21.3454,105900.0
2011-05-26 13:10:00,25.93,25.96,25.91,25.96,57100.0,21.3454,21.3701,21.3289,21.3701,57100.0
2011-05-26 13:20:00,25.95,25.98,25.95,25.97,123600.0,21.3619,21.3866,21.3619,21.3783,123600.0
2011-05-26 13:30:00,25.96,25.97,25.95,25.96,219100.0,21.3701,21.3783,21.3619,21.3701,219100.0
2011-05-26 13:40:00,25.96,25.97,25.94,25.95,118500.0,21.3701,21.3783,21.3536,21.3619,118500.0
2011-05-26 13:50:00,25.96,25.98,25.94,25.95,281300.0,21.3701,21.3866,21.3536,21.3619,281300.0
2011-05-26 14:00:00,25.95,25.97,25.95,25.96,51400.0,21.3619,21.3783,21.3619,21.3701,51400.0
2011-05-26 14:10:00,25.96,25.98,25.96,25.97,95700.0,21.3701,21.3866,21.3701,21.3783,95700.0
2011-05-26 14:20:00,25.96,26.0,25.95,26.0,198200.0,21.3701,21.403,21.3619,21.403,198200.0
2011-05-26 14:30:00,25.99,26.02,25.99,26.0,297100.0,21.3948,21.4195,21.3948,21.403,297100.0
2011-05-26 14:40:00,26.0,26.02,25.99,26.01,216200.0,21.403,21.4195,21.3948,21.4112,216200.0
2011-05-26 14:50:00,26.01,26.02,25.99,26.01,362900.0,21.4112,21.4195,21.3948,21.4112,362900.0
2011-05-26 15:00:00,26.01,26.02,25.98,25.98,127600.0,21.4112,21.4195,21.3866,21.3866,127600.0
2011-05-26 15:10:00,25.98,25.99,25.97,25.99,177300.0,21.3866,21.3948,21.3783,21.3948,177300.0
2011-05-26 15:20:00,25.99,26.01,25.97,26.01,333600.0,21.3948,21.4112,21.3783,21.4112,333600.0
2011-05-26 15:30:00,26.01,26.02,25.98,26.01,682400.0,21.4112,21.4195,21.3866,21.4112,682400.0
2011-05-26 15:40:00,26.0,26.02,25.97,25.98,661000.0,21.403,21.4195,21.3783,21.3866,661000.0
2011-05-26 15:50:00,25.98,25.98,25.94,25.97,1713900.0,21.3866,21.3866,21.3536,21.3783,1713900.0
2011-05-27 09:30:00,25.99,26.02,25.99,25.99,283600.0,21.3948,21.4195,21.3948,21.3948,283600.0
2011-05-27 09:40:00,26.0,26.03,25.98,26.01,192400.0,21.403,21.4277,21.3866,21.4112,192400.0
2011-05-27 09:50:00,26.01,26.02,25.99,26.01,175900.0,21.4112,21.4195,21.3948,21.4112,175900.0
2011-05-27 10:00:00,26.01,26.01,25.96,25.99,3638800.0,21.4112,21.4112,21.3701,21.3948,3638800.0
2011-05-27 10:10:00,25.99,26.0,25.96,26.0,1024900.0,21.3948,21.403,21.3701,21.403,1024900.0
2011-05-27 10:20:00,26.0,26.04,25.99,26.03,269200.0,21.403,21.4359,21.3948,21.4277,269200.0
2011-05-27 10:30:00,26.04,26.04,26.02,26.02,219300.0,21.4359,21.4359,21.4195,21.4195,219300.0
2011-05-27 10:40:00,26.02,26.06,26.02,26.05,290500.0,21.4195,21.4524,21.4195,21.4442,290500.0
2011-05-27 10:50:00,26.05,26.08,26.04,26.07,186400.0,21.4442,21.4689,21.4359,21.4606,186400.0
2011-05-27 11:00:00,26.07,26.09,26.06,26.07,309300.0,21.4606,21.4771,21.4524,21.4606,309300.0
2011-05-27 11:10:00,26.07,26.09,26.06,26.09,397800.0,21.4606,21.4771,21.4524,21.4771,397800.0
2011-05-27 11:20:00,26.09,26.1,26.07,26.08,616000.0,21.4771,21.4853,21.4606,21.4689,616000.0
2011-05-27 11:30:00,26.08,26.09,26.07,26.08,391000.0,21.4689,21.4771,21.4606,21.4689,391000.0
2011-05-27 11:40:00,26.08,26.1,26.08,26.1,155100.0,21.4689,21.4853,21.4689,21.4853,155100.0
2011-05-27 11:50:00,26.1,26.1,26.09,26.1,236800.0,21.4853,21.4853,21.4771,21.4853,236800.0
2011-05-27 12:00:00,26.1,26.1,26.07,26.07,134400.0,21.4853,21.4853,21.4606,21.4606,134400.0
2011-05-27 12:10:00,26.08,26.09,26.07,26.09,82700.0,21.4689,21.4771,21.4606,21.4771,82700.0
2011-05-27 12:20:00,26.09,26.09,26.07,26.09,38000.0,21.4771,21.4771,21.4606,21.4771,38000.0
2011-05-27 12:30:00,26.09,26.1,26.08,26.1,29700.0,21.4771,21.4853,21.4689,21.4853,29700.0
2011-05-27 12:40:00,26.09,26.1,26.08,26.09,67600.0,21.4771,21.4853,21.4689,21.4771,67600.0
2011-05-27 12:50:00,26.08,26.09,26.06,26.07,160700.0,21.4689,21.4771,21.4524,21.4606,160700.0
2011-05-27 13:00:00,26.07,26.09,26.06,26.08,48100.0,21.4606,21.4771,21.4524,21.4689,48100.0
2011-05-27 13:10:00,26.09,26.09,26.06,26.06,154200.0,21.4771,21.4771,21.4524,21.4524,154200.0
2011-05-27 13:20:00,26.07,26.08,26.06,26.08,62200.0,21.4606,21.4689,21.4524,21.4689,62200.0
2011-05-27 13:30:00,26.08,26.08,26.06,26.07,131500.0,21.4689,21.4689,21.4524,21.4606,131500.0
2011-05-27 13:40:00,26.07,26.09,26.06,26.09,128100.0,21.4606,21.4771,21.4524,21.4771,128100.0
2011-05-27 13:50:00,26.09,26.1,26.08,26.08,122200.0,21.4771,21.4853,21.4689,21.4689,122200.0
2011-05-27 14:00:00,26.09,26.1,26.07,26.08,98200.0,21.4771,21.4853,21.4606,21.4689,98200.0
2011-05-27 14:10:00,26.08,26.09,26.08,26.08,103900.0,21.4689,21.4771,21.4689,21.4689,103900.0
2011-05-27 14:20:00,26.08,26.09,26.08,26.09,71000.0,21.4689,21.4771,21.4689,21.4771,71000.0
2011-05-27 14:30:00,26.08,26.1,26.08,26.1,130700.0,21.4689,21.4853,21.4689,21.4853,130700.0
2011-05-27 14:40:00,26.1,26.1,26.04,26.05,165500.0,21.4853,21.4853,21.4359,21.4442,165500.0
2011-05-27 14:50:00,26.04,26.05,26.04,26.04,106500.0,21.4359,21.4442,21.4359,21.4359,106500.0
2011-05-27 15:00:00,26.04,26.05,26.02,26.05,125300.0,21.4359,21.4442,21.4195,21.4442,125300.0
2011-05-27 15:10:00,26.05,26.07,26.04,26.07,179600.0,21.4442,21.4606,21.4359,21.4606,179600.0
2011-05-27 15:20:00,26.07,26.09,26.07,26.08,132200.0,21.4606,21.4771,21.4606,21.4689,132200.0
2011-05-27 15:30:00,26.09,26.1,26.07,26.09,381200.0,21.4771,21.4853,21.4606,21.4771,381200.0
2011-05-27 15:40:00,26.09,26.1,26.08,26.09,108800.0,21.4771,21.4853,21.4689,21.4771,108800.0
2011-05-27 15:50:00,26.09,26.09,26.07,26.09,756500.0,21.4771,21.4771,21.4606,21.4771,756500.0
2011-05-31 09:30:00,26.32,26.35,26.31,26.33,331300.0,21.6664,21.6911,21.6582,21.6747,331300.0
2011-05-31 09:40:00,26.33,26.35,26.31,26.34,324300.0,21.6747,21.6911,21.6582,21.6829,324300.0
2011-05-31 09:50:00,26.34,26.36,26.32,26.32,97200.0,21.6829,21.6994,21.6664,21.6664,97200.0
2011-05-31 10:00:00,26.33,26.33,26.28,26.29,318200.0,21.6747,21.6747,21.6335,21.6417,318200.0
2011-05-31 10:10:00,26.29,26.31,26.27,26.27,110500.0,21.6417,21.6582,21.6253,21.6253,110500.0
2011-05-31 10:20:00,26.27,26.27,26.23,26.25,228700.0,21.6253,21.6253,21.5924,21.6088,228700.0
2011-05-31 10:30:00,26.25,26.25,26.23,26.23,52300.0,21.6088,21.6088,21.5924,21.5924,52300.0
2011-05-31 10:40:00,26.23,26.26,26.23,26.25,150200.0,21.5924,21.617,21.5924,21.6088,150200.0
2011-05-31 10:50:00,26.24,26.24,26.21,26.22,93200.0,21.6006,21.6006,21.5759,21.5841,93200.0
2011-05-31 11:00:00,26.21,26.23,26.2,26.22,64600.0,21.5759,21.5924,21.5677,21.5841,64600.0
2011-05-31 11:10:00,26.21,26.23,26.2,26.23,57300.0,21.5759,21.5924,21.5677,21.5924,57300.0
2011-05-31 11:20:00,26.22,26.24,26.21,26.24,99900.0,21.5841,21.6006,21.5759,21.6006,99900.0
2011-05-31 11:30:00,26.23,26.26,26.23,26.23,84800.0,21.5924,21.617,21.5924,21.5924,84800.0
2011-05-31 11:40:00,26.24,26.24,26.23,26.23,31900.0,21.6006,21.6006,21.5924,21.5924,31900.0
2011-05-31 11:50:00,26.23,26.24,26.21,26.21,89300.0,21.5924,21.6006,21.5759,21.5759,89300.0
2011-05-31 12:00:00,26.22,26.24,26.19,26.23,92800.0,21.5841,21.6006,21.5594,21.5924,92800.0
2011-05-31 12:10:00,26.23,26.24,26.21,26.22,55700.0,21.5924,21.6006,21.5759,21.5841,55700.0
2011-05-31 12:20:00,26.23,26.25,26.22,26.25,18300.0,21.5924,21.6088,21.5841,21.6088,18300.0
2011-05-31 12:30:00,26.24,26.24,26.19,26.21,73500.0,21.6006,21.6006,21.5594,21.5759,73500.0
2011-05-31 12:40:00,26.21,26.23,26.21,26.22,179200.0,21.5759,21.5924,21.5759,21.5841,179200.0
2011-05-31 12:50:00,26.22,26.24,26.22,26.23,74900.0,21.5841,21.6006,21.5841,21.5924,74900.0
2011-05-31 13:00:00,26.22,26.25,26.22,26.25,32200.0,21.5841,21.6088,21.5841,21.6088,32200.0
2011-05-31 13:10:00,26.26,26.27,26.25,26.27,64600.0,21.617,21.6253,21.6088,21.6253,64600.0
2011-05-31 13:20:00,26.27,26.28,26.26,26.27,35200.0,21.6253,21.6335,21.617,21.6253,35200.0
2011-05-31 13:30:00,26.27,26.29,26.26,26.28,49900.0,21.6253,21.6417,21.617,21.6335,49900.0
2011-05-31 13:40:00,26.28,26.31,26.27,26.3,56600.0,21.6335,21.6582,21.6253,21.65,56600.0
2011-05-31 13:50:00,26.3,26.32,26.29,26.31,156400.0,21.65,21.6664,21.6417,21.6582,156400.0
2011-05-31 14:00:00,26.31,26.32,26.3,26.31,120800.0,21.6582,21.6664,21.65,21.6582,120800.0
2011-05-31 14:10:00,26.32,26.32,26.3,26.32,180900.0,21.6664,21.6664,21.65,21.6664,180900.0
2011-05-31 14:20:00,26.32,26.33,26.3,26.3,70400.0,21.6664,21.6747,21.65,21.65,70400.0
2011-05-31 14:30:00,26.31,26.31,26.29,26.3,82400.0,21.6582,21.6582,21.6417,21.65,82400.0
2011-05-31 14:40:00,26.3,26.33,26.29,26.31,142600.0,21.65,21.6747,21.6417,21.6582,142600.0
2011-05-31 14:50:00,26.31,26.33,26.3,26.33,168800.0,21.6582,21.6747,21.65,21.6747,168800.0
2011-05-31 15:00:00,26.32,26.33,26.3,26.3,120500.0,21.6664,21.6747,21.65,21.65,120500.0
2011-05-31 15:10:00,26.31,26.32,26.3,26.31,345800.0,21.6582,21.6664,21.65,21.6582,345800.0
2011-05-31 15:20:00,26.32,26.34,26.31,26.34,227200.0,21.6664,21.6829,21.6582,21.6829,227200.0
2011-05-31 15:30:00,26.34,26.34,26.32,26.33,254900.0,21.6829,21.6829,21.6664,21.6747,254900.0
2011-05-31 15:40:00,26.34,26.41,26.33,26.4,1347500.0,21.6829,21.7405,21.6747,21.7323,1347500.0
2011-05-31 15:50:00,26.4,26.45,26.39,26.45,3240600.0,21.7323,21.7735,21.7241,21.7735,3240600.0
2011-06-01 09:30:00,26.39,26.44,26.37,26.43,577600.0,21.7241,21.7652,21.7076,21.757,577600.0
2011-06-01 09:40:00,26.43,26.48,26.43,26.44,529100.0,21.757,21.7981,21.757,21.7652,529100.0
2011-06-01 09:50:00,26.44,26.46,26.42,26.43,189000.0,21.7652,21.7817,21.7488,21.757,189000.0
2011-06-01 10:00:00,26.43,26.43,26.37,26.37,1431300.0,21.757,21.757,21.7076,21.7076,1431300.0
2011-06-01 10:10:00,26.37,26.38,26.33,26.38,68900.0,21.7076,21.7158,21.6747,21.7158,68900.0
2011-06-01 10:20:00,26.38,26.38,26.33,26.33,105900.0,21.7158,21.7158,21.6747,21.6747,105900.0
2011-06-01 10:30:00,26.32,26.33,26.3,26.3,753900.0,21.6664,21.6747,21.65,21.65,753900.0
2011-06-01 10:40:00,26.3,26.31,26.27,26.28,150900.0,21.65,21.6582,21.6253,21.6335,150900.0
2011-06-01 10:50:00,26.28,26.28,26.24,26.27,404600.0,21.6335,21.6335,21.6006,21.6253,404600.0
2011-06-01 11:00:00,26.28,26.28,26.26,26.28,98900.0,21.6335,21.6335,21.617,21.6335,98900.0
2011-06-01 11:10:00,26.28,26.29,26.22,26.22,32500.0,21.6335,21.6417,21.5841,21.5841,32500.0
2011-06-01 11:20:00,26.22,26.27,26.22,26.26,76300.0,21.5841,21.6253,21.5841,21.617,76300.0
2011-06-01 11:30:00,26.27,26.27,26.23,26.24,52900.0,21.6253,21.6253,21.5924,21.6006,52900.0
2011-06-01 11:40:00,26.24,26.26,26.22,26.23,20800.0,21.6006,21.617,21.5841,21.5924,20800.0
2011-06-01 11:50:00,26.23,26.23,26.22,26.23,40100.0,21.5924,21.5924,21.5841,21.5924,40100.0
2011-06-01 12:00:00,26.22,26.24,26.14,26.14,594300.0,21.5841,21.6006,21.5183,21.5183,594300.0
2011-06-01 12:10:00,26.13,26.14,26.1,26.13,1763800.0,21.51,21.5183,21.4853,21.51,1763800.0
2011-06-01 12:20:00,26.13,26.16,26.12,26.14,122400.0,21.51,21.5347,21.5018,21.5183,122400.0
2011-06-01 12:30:00,26.14,26.17,26.14,26.17,63100.0,21.5183,21.543,21.5183,21.543,63100.0
2011-06-01 12:40:00,26.18,26.19,26.16,26.19,11000.0,21.5512,21.5594,21.5347,21.5594,11000.0
2011-06-01 12:50:00,26.18,26.19,26.16,26.17,41100.0,21.5512,21.5594,21.5347,21.543,41100.0
2011-06-01 13:00:00,26.17,26.21,26.17,26.2,142600.0,21.543,21.5759,21.543,21.5677,142600.0
2011-06-01 13:10:00,26.19,26.19,26.13,26.15,358000.0,21.5594,21.5594,21.51,21.5265,358000.0
2011-06-01 13:20:00,26.15,26.15,26.06,26.09,603700.0,21.5265,21.5265,21.4524,21.4771,603700.0
2011-06-01 13:30:00,26.08,26.11,26.05,26.1,347400.0,21.4689,21.4936,21.4442,21.4853,347400.0
2011-06-01 13:40:00,26.11,26.12,26.09,26.11,215100.0,21.4936,21.5018,21.4771,21.4936,215100.0
2011-06-01 13:50:00,26.11,26.11,26.08,26.11,15600.0,21.4936,21.4936,21.4689,21.4936,15600.0
2011-06-01 14:00:00,26.11,26.11,26.09,26.09,23600.0,21.4936,21.4936,21.4771,21.4771,23600.0
2011-06-01 14:10:00,26.09,26.1,26.04,26.08,402800.0,21.4771,21.4853,21.4359,21.4689,402800.0
2011-06-01 14:20:00,26.08,26.09,26.05,26.05,183600.0,21.4689,21.4771,21.4442,21.4442,183600.0
2011-06-01 14:30:00,26.04,26.05,26.0,26.02,304700.0,21.4359,21.4442,21.403,21.4195,304700.0
2011-06-01 14:40:00,26.03,26.03,25.97,26.0,565500.0,21.4277,21.4277,21.3783,21.403,565500.0
2011-06-01 14:50:00,26.0,26.03,26.0,26.02,95800.0,21.403,21.4277,21.403,21.4195,95800.0
2011-06-01 15:00:00,26.02,26.04,26.0,26.01,184100.0,21.4195,21.4359,21.403,21.4112,184100.0
2011-06-01 15:10:00,26.01,26.02,25.95,25.96,166500.0,21.4112,21.4195,21.3619,21.3701,166500.0
2011-06-01 15:20:00,25.97,25.97,25.92,25.96,302500.0,21.3783,21.3783,21.3372,21.3701,302500.0
2011-06-01 15:30:00,25.96,25.98,25.95,25.97,349800.0,21.3701,21.3866,21.3619,21.3783,349800.0
2011-06-01 15:40:00,25.97,25.98,25.9,25.91,801400.0,21.3783,21.3866,21.3207,21.3289,801400.0
2011-06-01 15:50:00,25.9,25.94,25.89,25.9,2815300.0,21.3207,21.3536,21.3125,21.3207,2815300.0
2011-06-02 09:30:00,25.94,25.97,25.91,25.92,825100.0,21.3536,21.3783,21.3289,21.3372,825100.0
2011-06-02 09:40:00,25.93,25.93,25.84,25.88,606700.0,21.3454,21.3454,21.2713,21.3042,606700.0
2011-06-02 09:50:00,25.87,25.97,25.87,25.95,165100.0,21.296,21.3783,21.296,21.3619,165100.0
2011-06-02 10:00:00,25.96,25.99,25.93,25.96,390500.0,21.3701,21.3948,21.3454,21.3701,390500.0
2011-06-02 10:10:00,25.97,26.01,25.95,25.95,95200.0,21.3783,21.4112,21.3619,21.3619,95200.0
2011-06-02 10:20:00,25.96,25.98,25.94,25.98,61900.0,21.3701,21.3866,21.3536,21.3866,61900.0
2011-06-02 10:30:00,25.99,26.01,25.97,26.01,65800.0,21.3948,21.4112,21.3783,21.4112,65800.0
2011-06-02 10:40:00,26.01,26.03,25.99,26.01,216800.0,21.4112,21.4277,21.3948,21.4112,216800.0
2011-06-02 10:50:00,26.01,26.01,25.97,25.97,132500.0,21.4112,21.4112,21.3783,21.3783,132500.0
2011-06-02 11:00:00,25.98,25.98,25.94,25.95,695300.0,21.3866,21.3866,21.3536,21.3619,695300.0
2011-06-02 11:10:00,25.95,25.95,25.92,25.93,61100.0,21.3619,21.3619,21.3372,21.3454,61100.0
2011-06-02 11:20:00,25.93,25.94,25.86,25.88,244700.0,21.3454,21.3536,21.2878,21.3042,244700.0
2011-06-02 11:30:00,25.88,25.88,25.83,25.85,320200.0,21.3042,21.3042,21.2631,21.2795,320200.0
2011-06-02 11:40:00,25.85,25.86,25.81,25.83,395100.0,21.2795,21.2878,21.2466,21.2631,395100.0
2011-06-02 11:50:00,25.82,25.88,25.82,25.87,299500.0,21.2548,21.3042,21.2548,21.296,299500.0
2011-06-02 12:00:00,25.87,25.88,25.84,25.85,49000.0,21.296,21.3042,21.2713,21.2795,49000.0
2011-06-02 12:10:00,25.85,25.88,25.84,25.87,85500.0,21.2795,21.3042,21.2713,21.296,85500.0
2011-06-02 12:20:00,25.87,25.89,25.85,25.86,201700.0,21.296,21.3125,21.2795,21.2878,201700.0
2011-06-02 12:30:00,25.87,25.87,25.83,25.85,210200.0,21.296,21.296,21.2631,21.2795,210200.0
2011-06-02 12:40:00,25.85,25.89,25.84,25.88,234600.0,21.2795,21.3125,21.2713,21.3042,234600.0
2011-06-02 12:50:00,25.88,25.92,25.88,25.9,107200.0,21.3042,21.3372,21.3042,21.3207,107200.0
2011-06-02 13:00:00,25.91,25.95,25.91,25.93,56900.0,21.3289,21.3619,21.3289,21.3454,56900.0
2011-06-02 13:10:00,25.92,25.93,25.9,25.93,37100.0,21.3372,21.3454,21.3207,21.3454,37100.0
2011-06-02 13:20:00,25.93,25.95,25.92,25.94,75000.0,21.3454,21.3619,21.3372,21.3536,75000.0
2011-06-02 13:30:00,25.94,25.94,25.9,25.91,312000.0,21.3536,21.3536,21.3207,21.3289,312000.0
2011-06-02 13:40:00,25.91,25.94,25.91,25.93,40300.0,21.3289,21.3536,21.3289,21.3454,40300.0
2011-06-02 13:50:00,25.92,25.98,25.91,25.96,104200.0,21.3372,21.3866,21.3289,21.3701,104200.0
2011-06-02 14:00:00,25.96,25.98,25.94,25.95,95700.0,21.3701,21.3866,21.3536,21.3619,95700.0
2011-06-02 14:10:00,25.95,25.99,25.91,25.92,1005700.0,21.3619,21.3948,21.3289,21.3372,1005700.0
2011-06-02 14:20:00,25.92,25.93,25.9,25.92,82200.0,21.3372,21.3454,21.3207,21.3372,82200.0
2011-06-02 14:30:00,25.92,25.96,25.91,25.94,76100.0,21.3372,21.3701,21.3289,21.3536,76100.0
2011-06-02 14:40:00,25.94,25.98,25.94,25.97,60100.0,21.3536,21.3866,21.3536,21.3783,60100.0
2011-06-02 14:50:00,25.97,25.99,25.97,25.98,124900.0,21.3783,21.3948,21.3783,21.3866,124900.0
2011-06-02 15:00:00,25.98,26.01,25.97,25.97,209700.0,21.3866,21.4112,21.3783,21.3783,209700.0
2011-06-02 15:10:00,25.98,25.99,25.94,25.95,65300.0,21.3866,21.3948,21.3536,21.3619,65300.0
2011-06-02 15:20:00,25.95,25.97,25.95,25.97,261200.0,21.3619,21.3783,21.3619,21.3783,261200.0
2011-06-02 15:30:00,25.97,25.98,25.94,25.94,211800.0,21.3783,21.3866,21.3536,21.3536,211800.0
2011-06-02 15:40:00,25.94,25.97,25.93,25.94,532000.0,21.3536,21.3783,21.3454,21.3536,532000.0
2011-06-02 15:50:00,25.95,25.95,25.9,25.92,1373300.0,21.3619,21.3619,21.3207,21.3372,1373300.0
2011-06-03 09:30:00,25.6,25.7,25.6,25.7,672400.0,21.0737,21.1561,21.0737,21.1561,672400.0
2011-06-03 09:40:00,25.71,25.74,25.7,25.71,437100.0,21.1643,21.189,21.1561,21.1643,437100.0
2011-06-03 09:50:00,25.72,25.73,25.67,25.68,312000.0,21.1725,21.1808,21.1314,21.1396,312000.0
2011-06-03 10:00:00,25.69,25.74,25.68,25.71,304200.0,21.1478,21.189,21.1396,21.1643,304200.0
2011-06-03 10:10:00,25.72,25.73,25.68,25.68,135000.0,21.1725,21.1808,21.1396,21.1396,135000.0
2011-06-03 10:20:00,25.69,25.74,25.66,25.73,156400.0,21.1478,21.189,21.1231,21.1808,156400.0
2011-06-03 10:30:00,25.72,25.77,25.71,25.75,332000.0,21.1725,21.2137,21.1643,21.1972,332000.0
2011-06-03 10:40:00,25.75,25.79,25.75,25.76,121200.0,21.1972,21.2301,21.1972,21.2055,121200.0
2011-06-03 10:50:00,25.76,25.78,25.73,25.76,176400.0,21.2055,21.2219,21.1808,21.2055,176400.0
2011-06-03 11:00:00,25.76,25.77,25.72,25.73,114000.0,21.2055,21.2137,21.1725,21.1808,114000.0
2011-06-03 11:10:00,25.74,25.74,25.69,25.71,104600.0,21.189,21.189,21.1478,21.1643,104600.0
2011-06-03 11:20:00,25.7,25.74,25.69,25.7,122100.0,21.1561,21.189,21.1478,21.1561,122100.0
2011-06-03 11:30:00,25.7,25.72,25.68,25.68,68800.0,21.1561,21.1725,21.1396,21.1396,68800.0
2011-06-03 11:40:00,25.68,25.71,25.67,25.71,30600.0,21.1396,21.1643,21.1314,21.1643,30600.0
2011-06-03 11:50:00,25.71,25.73,25.71,25.73,47200.0,21.1643,21.1808,21.1643,21.1808,47200.0
2011-06-03 12:00:00,25.73,25.75,25.71,25.72,139500.0,21.1808,21.1972,21.1643,21.1725,139500.0
2011-06-03 12:10:00,25.72,25.75,25.71,25.74,15200.0,21.1725,21.1972,21.1643,21.189,15200.0
2011-06-03 12:20:00,25.74,25.75,25.73,25.73,101400.0,21.189,21.1972,21.1808,21.1808,101400.0
2011-06-03 12:30:00,25.73,25.74,25.71,25.74,200000.0,21.1808,21.189,21.1643,21.189,200000.0
2011-06-03 12:40:00,25.74,25.76,25.73,25.76,208100.0,21.189,21.2055,21.1808,21.2055,208100.0
2011-06-03 12:50:00,25.75,25.76,25.71,25.72,158500.0,21.1972,21.2055,21.1643,21.1725,158500.0
2011-06-03 13:00:00,25.72,25.74,25.71,25.72,71000.0,21.1725,21.189,21.1643,21.1725,71000.0
2011-06-03 13:10:00,25.73,25.73,25.71,25.73,68800.0,21.1808,21.1808,21.1643,21.1808,68800.0
2011-06-03 13:20:00,25.72,25.73,25.69,25.7,345400.0,21.1725,21.1808,21.1478,21.1561,345400.0
2011-06-03 13:30:00,25.7,25.71,25.68,25.7,105200.0,21.1561,21.1643,21.1396,21.1561,105200.0
2011-06-03 13:40:00,25.7,25.71,25.69,25.71,82500.0,21.1561,21.1643,21.1478,21.1643,82500.0
2011-06-03 13:50:00,25.71,25.71,25.67,25.67,154300.0,21.1643,21.1643,21.1314,21.1314,154300.0
2011-06-03 14:00:00,25.67,25.67,25.64,25.64,181700.0,21.1314,21.1314,21.1067,21.1067,181700.0
2011-06-03 14:10:00,25.64,25.66,25.64,25.65,154600.0,21.1067,21.1231,21.1067,21.1149,154600.0
2011-06-03 14:20:00,25.66,25.66,25.64,25.65,128200.0,21.1231,21.1231,21.1067,21.1149,128200.0
2011-06-03 14:30:00,25.65,25.65,25.61,25.62,106200.0,21.1149,21.1149,21.082,21.0902,106200.0
2011-06-03 14:40:00,25.62,25.64,25.61,25.64,62500.0,21.0902,21.1067,21.082,21.1067,62500.0
2011-06-03 14:50:00,25.64,25.64,25.59,25.6,107200.0,21.1067,21.1067,21.0655,21.0737,107200.0
2011-06-03 15:00:00,25.6,25.6,25.54,25.55,444300.0,21.0737,21.0737,21.0243,21.0326,444300.0
2011-06-03 15:10:00,25.55,25.56,25.51,25.52,368700.0,21.0326,21.0408,20.9997,21.0079,368700.0
2011-06-03 15:20:00,25.52,25.55,25.51,25.55,427000.0,21.0079,21.0326,20.9997,21.0326,427000.0
2011-06-03 15:30:00,25.55,25.6,25.55,25.6,415900.0,21.0326,21.0737,21.0326,21.0737,415900.0
2011-06-03 15:40:00,25.6,25.62,25.56,25.57,613100.0,21.0737,21.0902,21.0408,21.049,613100.0
2011-06-03 15:50:00,25.57,25.57,25.52,25.54,1740500.0,21.049,21.049,21.0079,21.0243,1740500.0
2011-06-06 09:30:00,25.52,25.58,25.5,25.56,270300.0,21.0079,21.0573,20.9914,21.0408,270300.0
2011-06-06 09:40:00,25.57,25.58,25.53,25.54,98200.0,21.049,21.0573,21.0161,21.0243,98200.0
2011-06-06 09:50:00,25.55,25.57,25.52,25.57,316100.0,21.0326,21.049,21.0079,21.049,316100.0
2011-06-06 10:00:00,25.57,25.57,25.5,25.51,152200.0,21.049,21.049,20.9914,20.9997,152200.0
2011-06-06 10:10:00,25.51,25.54,25.47,25.48,284300.0,20.9997,21.0243,20.9667,20.975,284300.0
2011-06-06 10:20:00,25.49,25.56,25.47,25.55,110800.0,20.9832,21.0408,20.9667,21.0326,110800.0
2011-06-06 10:30:00,25.54,25.56,25.52,25.52,266700.0,21.0243,21.0408,21.0079,21.0079,266700.0
2011-06-06 10:40:00,25.52,25.52,25.47,25.5,151300.0,21.0079,21.0079,20.9667,20.9914,151300.0
2011-06-06 10:50:00,25.51,25.53,25.49,25.51,24900.0,20.9997,21.0161,20.9832,20.9997,24900.0
2011-06-06 11:00:00,25.5,25.56,25.5,25.55,86000.0,20.9914,21.0408,20.9914,21.0326,86000.0
2011-06-06 11:10:00,25.55,25.59,25.55,25.55,59000.0,21.0326,21.0655,21.0326,21.0326,59000.0
2011-06-06 11:20:00,25.56,25.59,25.56,25.58,163600.0,21.0408,21.0655,21.0408,21.0573,163600.0
2011-06-06 11:30:00,25.58,25.6,25.57,25.59,200200.0,21.0573,21.0737,21.049,21.0655,200200.0
2011-06-06 11:40:00,25.59,25.59,25.55,25.57,105900.0,21.0655,21.0655,21.0326,21.049,105900.0
2011-06-06 11:50:00,25.56,25.58,25.55,25.56,94900.0,21.0408,21.0573,21.0326,21.0408,94900.0
2011-06-06 12:00:00,25.57,25.57,25.53,25.56,42600.0,21.049,21.049,21.0161,21.0408,42600.0
2011-06-06 12:10:00,25.56,25.56,25.53,25.53,41100.0,21.0408,21.0408,21.0161,21.0161,41100.0
2011-06-06 12:20:00,25.54,25.55,25.53,25.53,36900.0,21.0243,21.0326,21.0161,21.0161,36900.0
2011-06-06 12:30:00,25.53,25.53,25.5,25.52,52900.0,21.0161,21.0161,20.9914,21.0079,52900.0
2011-06-06 12:40:00,25.52,25.52,25.5,25.51,31000.0,21.0079,21.0079,20.9914,20.9997,31000.0
2011-06-06 12:50:00,25.51,25.54,25.51,25.53,40600.0,20.9997,21.0243,20.9997,21.0161,40600.0
2011-06-06 13:00:00,25.53,25.54,25.51,25.53,26700.0,21.0161,21.0243,20.9997,21.0161,26700.0
2011-06-06 13:10:00,25.53,25.58,25.53,25.56,247300.0,21.0161,21.0573,21.0161,21.0408,247300.0
2011-06-06 13:20:00,25.57,25.57,25.52,25.53,36600.0,21.049,21.049,21.0079,21.0161,36600.0
2011-06-06 13:30:00,25.53,25.54,25.48,25.51,62700.0,21.0161,21.0243,20.975,20.9997,62700.0
2011-06-06 13:40:00,25.5,25.5,25.41,25.46,199500.0,20.9914,20.9914,20.9173,20.9585,199500.0
2011-06-06 13:50:00,25.46,25.48,25.43,25.43,132400.0,20.9585,20.975,20.9338,20.9338,132400.0
2011-06-06 14:00:00,25.44,25.49,25.43,25.49,430200.0,20.942,20.9832,20.9338,20.9832,430200.0
2011-06-06 14:10:00,25.48,25.49,25.46,25.47,25700.0,20.975,20.9832,20.9585,20.9667,25700.0
2011-06-06 14:20:00,25.46,25.5,25.46,25.46,67000.0,20.9585,20.9914,20.9585,20.9585,67000.0
2011-06-06 14:30:00,25.46,25.48,25.44,25.44,109200.0,20.9585,20.975,20.942,20.942,109200.0
2011-06-06 14:40:00,25.45,25.46,25.41,25.43,405600.0,20.9503,20.9585,20.9173,20.9338,405600.0
2011-06-06 14:50:00,25.43,25.44,25.38,25.42,318600.0,20.9338,20.942,20.8926,20.9256,318600.0
2011-06-06 15:00:00,25.41,25.43,25.36,25.38,380900.0,20.9173,20.9338,20.8762,20.8926,380900.0
2011-06-06 15:10:00,25.38,25.38,25.33,25.37,176400.0,20.8926,20.8926,20.8515,20.8844,176400.0
2011-06-06 15:20:00,25.37,25.37,25.34,25.35,211600.0,20.8844,20.8844,20.8597,20.8679,211600.0
2011-06-06 15:30:00,25.36,25.42,25.35,25.39,222600.0,20.8762,20.9256,20.8679,20.9009,222600.0
2011-06-06 15:40:00,25.4,25.44,25.38,25.38,548000.0,20.9091,20.942,20.8926,20.8926,548000.0
2011-06-06 15:50:00,25.39,25.39,25.34,25.34,1630700.0,20.9009,20.9009,20.8597,20.8597,1630700.0
2011-06-07 09:30:00,25.43,25.44,25.36,25.39,671100.0,20.9338,20.942,20.8762,20.9009,671100.0
2011-06-07 09:40:00,25.38,25.38,25.33,25.35,392700.0,20.8926,20.8926,20.8515,20.8679,392700.0
2011-06-07 09:50:00,25.35,25.36,25.3,25.34,574600.0,20.8679,20.8762,20.8268,20.8597,574600.0
2011-06-07 10:00:00,25.34,25.39,25.33,25.38,195900.0,20.8597,20.9009,20.8515,20.8926,195900.0
2011-06-07 10:10:00,25.37,25.42,25.37,25.4,348600.0,20.8844,20.9256,20.8844,20.9091,348600.0
2011-06-07 10:20:00,25.4,25.42,25.38,25.39,160900.0,20.9091,20.9256,20.8926,20.9009,160900.0
2011-06-07 10:30:00,25.39,25.44,25.39,25.43,198900.0,20.9009,20.942,20.9009,20.9338,198900.0
2011-06-07 10:40:00,25.44,25.44,25.41,25.43,283600.0,20.942,20.942,20.9173,20.9338,283600.0
2011-06-07 10:50:00,25.43,25.45,25.42,25.43,146800.0,20.9338,20.9503,20.9256,20.9338,146800.0
2011-06-07 11:00:00,25.43,25.44,25.37,25.39,255700.0,20.9338,20.942,20.8844,20.9009,255700.0
2011-06-07 11:10:00,25.39,25.39,25.35,25.37,31100.0,20.9009,20.9009,20.8679,20.8844,31100.0
2011-06-07 11:20:00,25.36,25.37,25.32,25.33,85800.0,20.8762,20.8844,20.8432,20.8515,85800.0
2011-06-07 11:30:00,25.33,25.33,25.31,25.32,104600.0,20.8515,20.8515,20.835,20.8432,104600.0
2011-06-07 11:40:00,25.32,25.34,25.32,25.33,78200.0,20.8432,20.8597,20.8432,20.8515,78200.0
2011-06-07 11:50:00,25.34,25.36,25.33,25.34,162600.0,20.8597,20.8762,20.8515,20.8597,162600.0
2011-06-07 12:00:00,25.35,25.36,25.33,25.36,110800.0,20.8679,20.8762,20.8515,20.8762,110800.0
2011-06-07 12:10:00,25.35,25.36,25.33,25.34,20700.0,20.8679,20.8762,20.8515,20.8597,20700.0
2011-06-07 12:20:00,25.34,25.35,25.33,25.34,28200.0,20.8597,20.8679,20.8515,20.8597,28200.0
2011-06-07 12:30:00,25.34,25.36,25.34,25.35,78600.0,20.8597,20.8762,20.8597,20.8679,78600.0
2011-06-07 12:40:00,25.34,25.35,25.32,25.34,68000.0,20.8597,20.8679,20.8432,20.8597,68000.0
2011-06-07 12:50:00,25.34,25.38,25.34,25.38,258800.0,20.8597,20.8926,20.8597,20.8926,258800.0
2011-06-07 13:00:00,25.38,25.41,25.36,25.41,88900.0,20.8926,20.9173,20.8762,20.9173,88900.0
2011-06-07 13:10:00,25.41,25.43,25.39,25.4,174400.0,20.9173,20.9338,20.9009,20.9091,174400.0
2011-06-07 13:20:00,25.39,25.4,25.38,25.38,143700.0,20.9009,20.9091,20.8926,20.8926,143700.0
2011-06-07 13:30:00,25.39,25.42,25.39,25.41,27900.0,20.9009,20.9256,20.9009,20.9173,27900.0
2011-06-07 13:40:00,25.4,25.41,25.39,25.39,15100.0,20.9091,20.9173,20.9009,20.9009,15100.0
2011-06-07 13:50:00,25.39,25.41,25.39,25.41,19300.0,20.9009,20.9173,20.9009,20.9173,19300.0
2011-06-07 14:00:00,25.41,25.45,25.39,25.45,59100.0,20.9173,20.9503,20.9009,20.9503,59100.0
2011-06-07 14:10:00,25.45,25.49,25.44,25.49,69400.0,20.9503,20.9832,20.942,20.9832,69400.0
2011-06-07 14:20:00,25.49,25.49,25.46,25.48,104000.0,20.9832,20.9832,20.9585,20.975,104000.0
2011-06-07 14:30:00,25.47,25.48,25.42,25.43,199400.0,20.9667,20.975,20.9256,20.9338,199400.0
2011-06-07 14:40:00,25.43,25.44,25.42,25.42,50400.0,20.9338,20.942,20.9256,20.9256,50400.0
2011-06-07 14:50:00,25.42,25.42,25.38,25.4,91700.0,20.9256,20.9256,20.8926,20.9091,91700.0
2011-06-07 15:00:00,25.41,25.42,25.38,25.38,61400.0,20.9173,20.9256,20.8926,20.8926,61400.0
2011-06-07 15:10:00,25.38,25.41,25.38,25.38,194400.0,20.8926,20.9173,20.8926,20.8926,194400.0
2011-06-07 15:20:00,25.39,25.39,25.34,25.38,140900.0,20.9009,20.9009,20.8597,20.8926,140900.0
2011-06-07 15:30:00,25.37,25.39,25.34,25.37,148900.0,20.8844,20.9009,20.8597,20.8844,148900.0
2011-06-07 15:40:00,25.36,25.38,25.31,25.32,1282200.0,20.8762,20.8926,20.835,20.8432,1282200.0
2011-06-07 15:50:00,25.32,25.34,25.26,25.27,1193800.0,20.8432,20.8597,20.7939,20.8021,1193800.0
2011-06-08 09:30:00,25.17,25.21,25.16,25.21,514500.0,20.7198,20.7527,20.7115,20.7527,514500.0
2011-06-08 09:40:00,25.21,25.22,25.16,25.17,188200.0,20.7527,20.7609,20.7115,20.7198,188200.0
2011-06-08 09:50:00,25.16,25.18,25.09,25.1,152900.0,20.7115,20.728,20.6539,20.6621,152900.0
2011-06-08 10:00:00,25.1,25.14,25.09,25.13,269800.0,20.6621,20.6951,20.6539,20.6868,269800.0
2011-06-08 10:10:00,25.13,25.17,25.12,25.14,204800.0,20.6868,20.7198,20.6786,20.6951,204800.0
2011-06-08 10:20:00,25.14,25.16,25.12,25.15,178400.0,20.6951,20.7115,20.6786,20.7033,178400.0
2011-06-08 10:30:00,25.15,25.16,25.12,25.14,401100.0,20.7033,20.7115,20.6786,20.6951,401100.0
2011-06-08 10:40:00,25.14,25.22,25.13,25.22,136300.0,20.6951,20.7609,20.6868,20.7609,136300.0
2011-06-08 10:50:00,25.22,25.22,25.17,25.18,153200.0,20.7609,20.7609,20.7198,20.728,153200.0
2011-06-08 11:00:00,25.19,25.24,25.19,25.21,82000.0,20.7362,20.7774,20.7362,20.7527,82000.0
2011-06-08 11:10:00,25.21,25.21,25.14,25.14,343600.0,20.7527,20.7527,20.6951,20.6951,343600.0
2011-06-08 11:20:00,25.14,25.15,25.12,25.12,138300.0,20.6951,20.7033,20.6786,20.6786,138300.0
2011-06-08 11:30:00,25.12,25.16,25.12,25.15,262900.0,20.6786,20.7115,20.6786,20.7033,262900.0
2011-06-08 11:40:00,25.16,25.17,25.12,25.14,64500.0,20.7115,20.7198,20.6786,20.6951,64500.0
2011-06-08 11:50:00,25.14,25.21,25.14,25.2,90700.0,20.6951,20.7527,20.6951,20.7445,90700.0
2011-06-08 12:00:00,25.21,25.21,25.18,25.19,180200.0,20.7527,20.7527,20.728,20.7362,180200.0
2011-06-08 12:10:00,25.2,25.21,25.18,25.19,65900.0,20.7445,20.7527,20.728,20.7362,65900.0
2011-06-08 12:20:00,25.19,25.2,25.13,25.16,807500.0,20.7362,20.7445,20.6868,20.7115,807500.0
2011-06-08 12:30:00,25.16,25.17,25.13,25.17,136100.0,20.7115,20.7198,20.6868,20.7198,136100.0
2011-06-08 12:40:00,25.16,25.17,25.15,25.16,39800.0,20.7115,20.7198,20.7033,20.7115,39800.0
2011-06-08 12:50:00,25.16,25.2,25.16,25.19,24900.0,20.7115,20.7445,20.7115,20.7362,24900.0
2011-06-08 13:00:00,25.2,25.21,25.19,25.19,101900.0,20.7445,20.7527,20.7362,20.7362,101900.0
2011-06-08 13:10:00,25.19,25.19,25.15,25.17,20800.0,20.7362,20.7362,20.7033,20.7198,20800.0
2011-06-08 13:20:00,25.17,25.18,25.13,25.15,67400.0,20.7198,20.728,20.6868,20.7033,67400.0
2011-06-08 13:30:00,25.15,25.15,25.07,25.08,119900.0,20.7033,20.7033,20.6374,20.6457,119900.0
2011-06-08 13:40:00,25.08,25.09,25.06,25.08,344400.0,20.6457,20.6539,20.6292,20.6457,344400.0
2011-06-08 13:50:00,25.08,25.08,25.04,25.06,76300.0,20.6457,20.6457,20.6128,20.6292,76300.0
2011-06-08 14:00:00,25.06,25.1,25.05,25.09,133900.0,20.6292,20.6621,20.621,20.6539,133900.0
2011-06-08 14:10:00,25.09,25.09,25.05,25.09,482100.0,20.6539,20.6539,20.621,20.6539,482100.0
2011-06-08 14:20:00,25.08,25.08,25.03,25.05,339300.0,20.6457,20.6457,20.6045,20.621,339300.0
2011-06-08 14:30:00,25.04,25.16,25.04,25.13,358100.0,20.6128,20.7115,20.6128,20.6868,358100.0
2011-06-08 14:40:00,25.13,25.14,25.1,25.12,86300.0,20.6868,20.6951,20.6621,20.6786,86300.0
2011-06-08 14:50:00,25.12,25.14,25.12,25.12,81700.0,20.6786,20.6951,20.6786,20.6786,81700.0
2011-06-08 15:00:00,25.12,25.12,25.09,25.1,107200.0,20.6786,20.6786,20.6539,20.6621,107200.0
2011-06-08 15:10:00,25.11,25.12,25.05,25.08,178500.0,20.6704,20.6786,20.621,20.6457,178500.0
2011-06-08 15:20:00,25.08,25.08,25.04,25.05,244800.0,20.6457,20.6457,20.6128,20.621,244800.0
2011-06-08 15:30:00,25.05,25.09,25.03,25.06,393200.0,20.621,20.6539,20.6045,20.6292,393200.0
2011-06-08 15:40:00,25.06,25.15,25.05,25.12,748600.0,20.6292,20.7033,20.621,20.6786,748600.0
2011-06-08 15:50:00,25.13,25.13,25.08,25.1,1215200.0,20.6868,20.6868,20.6457,20.6621,1215200.0
2011-06-09 09:30:00,25.11,25.14,25.06,25.06,642900.0,20.6704,20.6951,20.6292,20.6292,642900.0
2011-06-09 09:40:00,25.07,25.09,25.04,25.09,221400.0,20.6374,20.6539,20.6128,20.6539,221400.0
2011-06-09 09:50:00,25.08,25.14,25.05,25.13,257100.0,20.6457,20.6951,20.621,20.6868,257100.0
2011-06-09 10:00:00,25.13,25.16,25.11,25.12,126700.0,20.6868,20.7115,20.6704,20.6786,126700.0
2011-06-09 10:10:00,25.12,25.17,25.12,25.14,83900.0,20.6786,20.7198,20.6786,20.6951,83900.0
2011-06-09 10:20:00,25.13,25.14,25.11,25.13,62600.0,20.6868,20.6951,20.6704,20.6868,62600.0
2011-06-09 10:30:00,25.12,25.17,25.12,25.16,92500.0,20.6786,20.7198,20.6786,20.7115,92500.0
2011-06-09 10:40:00,25.16,25.16,25.13,25.16,47700.0,20.7115,20.7115,20.6868,20.7115,47700.0
2011-06-09 10:50:00,25.16,25.17,25.13,25.16,145600.0,20.7115,20.7198,20.6868,20.7115,145600.0
2011-06-09 11:00:00,25.16,25.18,25.13,25.13,99900.0,20.7115,20.728,20.6868,20.6868,99900.0
2011-06-09 11:10:00,25.13,25.14,25.11,25.12,26700.0,20.6868,20.6951,20.6704,20.6786,26700.0
2011-06-09 11:20:00,25.12,25.14,25.11,25.12,61000.0,20.6786,20.6951,20.6704,20.6786,61000.0
2011-06-09 11:30:00,25.11,25.14,25.11,25.12,144500.0,20.6704,20.6951,20.6704,20.6786,144500.0
2011-06-09 11:40:00,25.12,25.13,25.1,25.13,31900.0,20.6786,20.6868,20.6621,20.6868,31900.0
2011-06-09 11:50:00,25.13,25.16,25.13,25.14,58300.0,20.6868,20.7115,20.6868,20.6951,58300.0
2011-06-09 12:00:00,25.14,25.17,25.14,25.17,43800.0,20.6951,20.7198,20.6951,20.7198,43800.0
2011-06-09 12:10:00,25.17,25.19,25.16,25.17,68700.0,20.7198,20.7362,20.7115,20.7198,68700.0
2011-06-09 12:20:00,25.17,25.17,25.15,25.16,12000.0,20.7198,20.7198,20.7033,20.7115,12000.0
2011-06-09 12:30:00,25.15,25.17,25.14,25.15,14300.0,20.7033,20.7198,20.6951,20.7033,14300.0
2011-06-09 12:40:00,25.14,25.2,25.14,25.18,70800.0,20.6951,20.7445,20.6951,20.728,70800.0
2011-06-09 12:50:00,25.19,25.19,25.17,25.17,73200.0,20.7362,20.7362,20.7198,20.7198,73200.0
2011-06-09 13:00:00,25.17,25.2,25.17,25.19,45800.0,20.7198,20.7445,20.7198,20.7362,45800.0
2011-06-09 13:10:00,25.18,25.2,25.18,25.19,106500.0,20.728,20.7445,20.728,20.7362,106500.0
2011-06-09 13:20:00,25.2,25.2,25.17,25.18,41100.0,20.7445,20.7445,20.7198,20.728,41100.0
2011-06-09 13:30:00,25.18,25.19,25.17,25.17,19500.0,20.728,20.7362,20.7198,20.7198,19500.0
2011-06-09 13:40:00,25.18,25.18,25.16,25.16,22700.0,20.728,20.728,20.7115,20.7115,22700.0
2011-06-09 13:50:00,25.17,25.2,25.17,25.18,71100.0,20.7198,20.7445,20.7198,20.728,71100.0
2011-06-09 14:00:00,25.18,25.19,25.16,25.17,51500.0,20.728,20.7362,20.7115,20.7198,51500.0
2011-06-09 14:10:00,25.17,25.2,25.16,25.19,183300.0,20.7198,20.7445,20.7115,20.7362,183300.0
2011-06-09 14:20:00,25.19,25.19,25.17,25.17,110400.0,20.7362,20.7362,20.7198,20.7198,110400.0
2011-06-09 14:30:00,25.18,25.18,25.15,25.17,67000.0,20.728,20.728,20.7033,20.7198,67000.0
2011-06-09 14:40:00,25.17,25.18,25.16,25.18,71400.0,20.7198,20.728,20.7115,20.728,71400.0
2011-06-09 14:50:00,25.18,25.21,25.17,25.21,61700.0,20.728,20.7527,20.7198,20.7527,61700.0
2011-06-09 15:00:00,25.2,25.21,25.19,25.2,97300.0,20.7445,20.7527,20.7362,20.7445,97300.0
2011-06-09 15:10:00,25.2,25.22,25.19,25.19,191000.0,20.7445,20.7609,20.7362,20.7362,191000.0
2011-06-09 15:20:00,25.19,25.2,25.18,25.18,158800.0,20.7362,20.7445,20.728,20.728,158800.0
2011-06-09 15:30:00,25.18,25.2,25.17,25.17,147000.0,20.728,20.7445,20.7198,20.7198,147000.0
2011-06-09 15:40:00,25.17,25.18,25.12,25.14,253000.0,20.7198,20.728,20.6786,20.6951,253000.0
2011-06-09 15:50:00,25.14,25.14,25.11,25.11,888100.0,20.6951,20.6951,20.6704,20.6704,888100.0
2011-06-10 09:30:00,25.03,25.06,25.0,25.0,265300.0,20.6045,20.6292,20.5798,20.5798,265300.0
2011-06-10 09:40:00,25.0,25.05,24.98,25.01,160000.0,20.5798,20.621,20.5634,20.5881,160000.0
2011-06-10 09:50:00,25.01,25.01,24.95,24.97,270100.0,20.5881,20.5881,20.5387,20.5551,270100.0
2011-06-10 10:00:00,24.98,24.98,24.91,24.93,281000.0,20.5634,20.5634,20.5057,20.5222,281000.0
2011-06-10 10:10:00,24.93,24.98,24.92,24.98,168100.0,20.5222,20.5634,20.514,20.5634,168100.0
2011-06-10 10:20:00,24.97,24.98,24.9,24.93,135100.0,20.5551,20.5634,20.4975,20.5222,135100.0
2011-06-10 10:30:00,24.93,24.94,24.89,24.89,176600.0,20.5222,20.5304,20.4893,20.4893,176600.0
2011-06-10 10:40:00,24.89,24.9,24.84,24.86,235700.0,20.4893,20.4975,20.4481,20.4646,235700.0
2011-06-10 10:50:00,24.87,24.88,24.81,24.84,1123300.0,20.4728,20.481,20.4234,20.4481,1123300.0
2011-06-10 11:00:00,24.84,24.85,24.78,24.8,403800.0,20.4481,20.4563,20.3987,20.4152,403800.0
2011-06-10 11:10:00,24.8,24.8,24.78,24.8,244900.0,20.4152,20.4152,20.3987,20.4152,244900.0
2011-06-10 11:20:00,24.79,24.85,24.79,24.82,126500.0,20.407,20.4563,20.407,20.4316,126500.0
2011-06-10 11:30:00,24.82,24.84,24.81,24.82,89300.0,20.4316,20.4481,20.4234,20.4316,89300.0
2011-06-10 11:40:00,24.82,24.87,24.81,24.86,104700.0,20.4316,20.4728,20.4234,20.4646,104700.0
2011-06-10 11:50:00,24.87,24.88,24.85,24.87,202500.0,20.4728,20.481,20.4563,20.4728,202500.0
2011-06-10 12:00:00,24.87,24.89,24.86,24.88,201900.0,20.4728,20.4893,20.4646,20.481,201900.0
2011-06-10 12:10:00,24.88,24.88,24.84,24.87,58800.0,20.481,20.481,20.4481,20.4728,58800.0
2011-06-10 12:20:00,24.87,24.89,24.86,24.86,79300.0,20.4728,20.4893,20.4646,20.4646,79300.0
2011-06-10 12:30:00,24.87,24.91,24.86,24.89,138900.0,20.4728,20.5057,20.4646,20.4893,138900.0
2011-06-10 12:40:00,24.89,24.89,24.87,24.87,73200.0,20.4893,20.4893,20.4728,20.4728,73200.0
2011-06-10 12:50:00,24.87,24.9,24.87,24.88,89300.0,20.4728,20.4975,20.4728,20.481,89300.0
2011-06-10 13:00:00,24.88,24.89,24.86,24.87,57500.0,20.481,20.4893,20.4646,20.4728,57500.0
2011-06-10 13:10:00,24.87,24.88,24.83,24.84,61600.0,20.4728,20.481,20.4399,20.4481,61600.0
2011-06-10 13:20:00,24.84,24.86,24.83,24.86,35700.0,20.4481,20.4646,20.4399,20.4646,35700.0
2011-06-10 13:30:00,24.85,24.86,24.8,24.81,208700.0,20.4563,20.4646,20.4152,20.4234,208700.0
2011-06-10 13:40:00,24.81,24.82,24.77,24.79,215000.0,20.4234,20.4316,20.3905,20.407,215000.0
2011-06-10 13:50:00,24.8,24.81,24.78,24.8,61400.0,20.4152,20.4234,20.3987,20.4152,61400.0
2011-06-10 14:00:00,24.8,24.93,24.8,24.89,191100.0,20.4152,20.5222,20.4152,20.4893,191100.0
2011-06-10 14:10:00,24.88,24.9,24.86,24.9,253900.0,20.481,20.4975,20.4646,20.4975,253900.0
2011-06-10 14:20:00,24.89,24.91,24.85,24.88,240900.0,20.4893,20.5057,20.4563,20.481,240900.0
2011-06-10 14:30:00,24.87,24.89,24.84,24.85,161000.0,20.4728,20.4893,20.4481,20.4563,161000.0
2011-06-10 14:40:00,24.85,24.87,24.84,24.87,132800.0,20.4563,20.4728,20.4481,20.4728,132800.0
2011-06-10 14:50:00,24.87,24.93,24.87,24.93,132300.0,20.4728,20.5222,20.4728,20.5222,132300.0
2011-06-10 15:00:00,24.93,24.94,24.87,24.89,259400.0,20.5222,20.5304,20.4728,20.4893,259400.0
2011-06-10 15:10:00,24.89,24.93,24.88,24.91,137800.0,20.4893,20.5222,20.481,20.5057,137800.0
2011-06-10 15:20:00,24.91,24.91,24.87,24.88,187200.0,20.5057,20.5057,20.4728,20.481,187200.0
2011-06-10 15:30:00,24.88,24.9,24.84,24.85,390900.0,20.481,20.4975,20.4481,20.4563,390900.0
2011-06-10 15:40:00,24.85,24.86,24.78,24.8,516900.0,20.4563,20.4646,20.3987,20.4152,516900.0
2011-06-10 15:50:00,24.79,24.79,24.75,24.76,2563600.0,20.407,20.407,20.374,20.3823,2563600.0
2011-06-13 09:30:00,24.79,24.86,24.79,24.84,272900.0,20.407,20.4646,20.407,20.4481,272900.0
2011-06-13 09:40:00,24.84,24.88,24.84,24.84,84700.0,20.4481,20.481,20.4481,20.4481,84700.0
2011-06-13 09:50:00,24.83,24.87,24.8,24.85,162900.0,20.4399,20.4728,20.4152,20.4563,162900.0
2011-06-13 10:00:00,24.86,24.87,24.81,24.85,649000.0,20.4646,20.4728,20.4234,20.4563,649000.0
2011-06-13 10:10:00,24.85,24.87,24.82,24.85,77900.0,20.4563,20.4728,20.4316,20.4563,77900.0
2011-06-13 10:20:00,24.85,24.89,24.83,24.88,305500.0,20.4563,20.4893,20.4399,20.481,305500.0
2011-06-13 10:30:00,24.88,24.88,24.84,24.84,94900.0,20.481,20.481,20.4481,20.4481,94900.0
2011-06-13 10:40:00,24.85,24.85,24.81,24.82,123900.0,20.4563,20.4563,20.4234,20.4316,123900.0
2011-06-13 10:50:00,24.83,24.84,24.77,24.78,95600.0,20.4399,20.4481,20.3905,20.3987,95600.0
2011-06-13 11:00:00,24.79,24.8,24.76,24.77,149000.0,20.407,20.4152,20.3823,20.3905,149000.0
2011-06-13 11:10:00,24.77,24.81,24.76,24.81,155700.0,20.3905,20.4234,20.3823,20.4234,155700.0
2011-06-13 11:20:00,24.81,24.83,24.79,24.82,149200.0,20.4234,20.4399,20.407,20.4316,149200.0
2011-06-13 11:30:00,24.81,24.82,24.8,24.81,70900.0,20.4234,20.4316,20.4152,20.4234,70900.0
2011-06-13 11:40:00,24.8,24.83,24.78,24.79,97500.0,20.4152,20.4399,20.3987,20.407,97500.0
2011-06-13 11:50:00,24.79,24.79,24.76,24.77,160900.0,20.407,20.407,20.3823,20.3905,160900.0
2011-06-13 12:00:00,24.78,24.8,24.76,24.79,319500.0,20.3987,20.4152,20.3823,20.407,319500.0
2011-06-13 12:10:00,24.78,24.8,24.75,24.77,170600.0,20.3987,20.4152,20.374,20.3905,170600.0
2011-06-13 12:20:00,24.76,24.78,24.75,24.76,274700.0,20.3823,20.3987,20.374,20.3823,274700.0
2011-06-13 12:30:00,24.76,24.79,24.76,24.78,435700.0,20.3823,20.407,20.3823,20.3987,435700.0
2011-06-13 12:40:00,24.78,24.79,24.76,24.77,100800.0,20.3987,20.407,20.3823,20.3905,100800.0
2011-06-13 12:50:00,24.78,24.78,24.75,24.78,279700.0,20.3987,20.3987,20.374,20.3987,279700.0
2011-06-13 13:00:00,24.78,24.78,24.7,24.73,553600.0,20.3987,20.3987,20.3329,20.3576,553600.0
2011-06-13 13:10:00,24.73,24.78,24.72,24.77,299000.0,20.3576,20.3987,20.3493,20.3905,299000.0
2011-06-13 13:20:00,24.78,24.8,24.75,24.78,73100.0,20.3987,20.4152,20.374,20.3987,73100.0
2011-06-13 13:30:00,24.78,24.8,24.75,24.78,604800.0,20.3987,20.4152,20.374,20.3987,604800.0
2011-06-13 13:40:00,24.8,24.8,24.78,24.78,474800.0,20.4152,20.4152,20.3987,20.3987,474800.0
2011-06-13 13:50:00,24.79,24.87,24.78,24.87,377200.0,20.407,20.4728,20.3987,20.4728,377200.0
2011-06-13 14:00:00,24.86,24.9,24.85,24.88,663200.0,20.4646,20.4975,20.4563,20.481,663200.0
2011-06-13 14:10:00,24.87,24.89,24.86,24.88,145200.0,20.4728,20.4893,20.4646,20.481,145200.0
2011-06-13 14:20:00,24.88,24.89,24.86,24.88,40800.0,20.481,20.4893,20.4646,20.481,40800.0
2011-06-13 14:30:00,24.87,24.88,24.83,24.84,240200.0,20.4728,20.481,20.4399,20.4481,240200.0
2011-06-13 14:40:00,24.85,24.91,24.84,24.9,175300.0,20.4563,20.5057,20.4481,20.4975,175300.0
2011-06-13 14:50:00,24.9,24.91,24.84,24.84,147900.0,20.4975,20.5057,20.4481,20.4481,147900.0
2011-06-13 15:00:00,24.85,24.89,24.83,24.85,273400.0,20.4563,20.4893,20.4399,20.4563,273400.0
2011-06-13 15:10:00,24.85,24.86,24.81,24.84,487700.0,20.4563,20.4646,20.4234,20.4481,487700.0
2011-06-13 15:20:00,24.84,24.87,24.84,24.85,181000.0,20.4481,20.4728,20.4481,20.4563,181000.0
2011-06-13 15:30:00,24.85,24.85,24.79,24.8,335300.0,20.4563,20.4563,20.407,20.4152,335300.0
2011-06-13 15:40:00,24.79,24.81,24.77,24.79,441600.0,20.407,20.4234,20.3905,20.407,441600.0
2011-06-13 15:50:00,24.79,24.81,24.77,24.79,836900.0,20.407,20.4234,20.3905,20.407,836900.0
2011-06-14 09:30:00,25.01,25.05,24.98,25.03,784800.0,20.5881,20.621,20.5634,20.6045,784800.0
2011-06-14 09:40:00,25.03,25.06,25.02,25.06,381700.0,20.6045,20.6292,20.5963,20.6292,381700.0
2011-06-14 09:50:00,25.06,25.08,25.04,25.05,465800.0,20.6292,20.6457,20.6128,20.621,465800.0
2011-06-14 10:00:00,25.06,25.1,25.05,25.08,190000.0,20.6292,20.6621,20.621,20.6457,190000.0
2011-06-14 10:10:00,25.08,25.1,25.06,25.07,52000.0,20.6457,20.6621,20.6292,20.6374,52000.0
2011-06-14 10:20:00,25.07,25.1,25.07,25.09,86000.0,20.6374,20.6621,20.6374,20.6539,86000.0
2011-06-14 10:30:00,25.09,25.14,25.09,25.13,204400.0,20.6539,20.6951,20.6539,20.6868,204400.0
2011-06-14 10:40:00,25.13,25.14,25.1,25.1,71700.0,20.6868,20.6951,20.6621,20.6621,71700.0
2011-06-14 10:50:00,25.1,25.13,25.09,25.11,296100.0,20.6621,20.6868,20.6539,20.6704,296100.0
2011-06-14 11:00:00,25.11,25.11,25.08,25.11,124000.0,20.6704,20.6704,20.6457,20.6704,124000.0
2011-06-14 11:10:00,25.1,25.12,25.09,25.09,72000.0,20.6621,20.6786,20.6539,20.6539,72000.0
2011-06-14 11:20:00,25.1,25.12,25.08,25.09,102500.0,20.6621,20.6786,20.6457,20.6539,102500.0
2011-06-14 11:30:00,25.09,25.11,25.08,25.08,75200.0,20.6539,20.6704,20.6457,20.6457,75200.0
2011-06-14 11:40:00,25.09,25.09,25.07,25.08,37500.0,20.6539,20.6539,20.6374,20.6457,37500.0
2011-06-14 11:50:00,25.08,25.1,25.07,25.1,62900.0,20.6457,20.6621,20.6374,20.6621,62900.0
2011-06-14 12:00:00,25.1,25.12,25.08,25.11,79700.0,20.6621,20.6786,20.6457,20.6704,79700.0
2011-06-14 12:10:00,25.1,25.11,25.08,25.09,52300.0,20.6621,20.6704,20.6457,20.6539,52300.0
2011-06-14 12:20:00,25.08,25.11,25.08,25.11,19600.0,20.6457,20.6704,20.6457,20.6704,19600.0
2011-06-14 12:30:00,25.11,25.12,25.1,25.1,56900.0,20.6704,20.6786,20.6621,20.6621,56900.0
2011-06-14 12:40:00,25.1,25.11,25.1,25.11,223300.0,20.6621,20.6704,20.6621,20.6704,223300.0
2011-06-14 12:50:00,25.11,25.12,25.1,25.11,69900.0,20.6704,20.6786,20.6621,20.6704,69900.0
2011-06-14 13:00:00,25.11,25.12,25.09,25.1,286800.0,20.6704,20.6786,20.6539,20.6621,286800.0
2011-06-14 13:10:00,25.11,25.12,25.11,25.11,78500.0,20.6704,20.6786,20.6704,20.6704,78500.0
2011-06-14 13:20:00,25.12,25.14,25.11,25.14,80800.0,20.6786,20.6951,20.6704,20.6951,80800.0
2011-06-14 13:30:00,25.14,25.17,25.13,25.15,132800.0,20.6951,20.7198,20.6868,20.7033,132800.0
2011-06-14 13:40:00,25.14,25.15,25.12,25.13,158400.0,20.6951,20.7033,20.6786,20.6868,158400.0
2011-06-14 13:50:00,25.14,25.14,25.12,25.13,127300.0,20.6951,20.6951,20.6786,20.6868,127300.0
2011-06-14 14:00:00,25.14,25.14,25.11,25.14,75100.0,20.6951,20.6951,20.6704,20.6951,75100.0
2011-06-14 14:10:00,25.14,25.15,25.13,25.13,22200.0,20.6951,20.7033,20.6868,20.6868,22200.0
2011-06-14 14:20:00,25.13,25.16,25.13,25.15,167900.0,20.6868,20.7115,20.6868,20.7033,167900.0
2011-06-14 14:30:00,25.15,25.16,25.13,25.14,63800.0,20.7033,20.7115,20.6868,20.6951,63800.0
2011-06-14 14:40:00,25.14,25.16,25.13,25.16,40200.0,20.6951,20.7115,20.6868,20.7115,40200.0
2011-06-14 14:50:00,25.16,25.16,25.14,25.14,38300.0,20.7115,20.7115,20.6951,20.6951,38300.0
2011-06-14 15:00:00,25.14,25.17,25.14,25.15,135500.0,20.6951,20.7198,20.6951,20.7033,135500.0
2011-06-14 15:10:00,25.15,25.17,25.14,25.15,52700.0,20.7033,20.7198,20.6951,20.7033,52700.0
2011-06-14 15:20:00,25.15,25.16,25.12,25.14,59600.0,20.7033,20.7115,20.6786,20.6951,59600.0
2011-06-14 15:30:00,25.14,25.14,25.09,25.1,217100.0,20.6951,20.6951,20.6539,20.6621,217100.0
2011-06-14 15:40:00,25.11,25.11,25.08,25.1,451900.0,20.6704,20.6704,20.6457,20.6621,451900.0
2011-06-14 15:50:00,25.09,25.11,25.07,25.11,2208200.0,20.6539,20.6704,20.6374,20.6704,2208200.0
2011-06-15 09:30:00,24.86,24.88,24.82,24.85,510400.0,20.4646,20.481,20.4316,20.4563,510400.0
2011-06-15 09:40:00,24.86,24.9,24.83,24.88,255300.0,20.4646,20.4975,20.4399,20.481,255300.0
2011-06-15 09:50:00,24.89,24.93,24.88,24.92,251200.0,20.4893,20.5222,20.481,20.514,251200.0
2011-06-15 10:00:00,24.91,24.98,24.9,24.96,370400.0,20.5057,20.5634,20.4975,20.5469,370400.0
2011-06-15 10:10:00,24.98,24.98,24.94,24.95,216000.0,20.5634,20.5634,20.5304,20.5387,216000.0
2011-06-15 10:20:00,24.95,24.95,24.92,24.92,133700.0,20.5387,20.5387,20.514,20.514,133700.0
2011-06-15 10:30:00,24.92,24.93,24.88,24.9,44100.0,20.514,20.5222,20.481,20.4975,44100.0
2011-06-15 10:40:00,24.9,24.94,24.89,24.93,72700.0,20.4975,20.5304,20.4893,20.5222,72700.0
2011-06-15 10:50:00,24.93,24.93,24.89,24.89,36700.0,20.5222,20.5222,20.4893,20.4893,36700.0
2011-06-15 11:00:00,24.89,24.89,24.86,24.87,46000.0,20.4893,20.4893,20.4646,20.4728,46000.0
2011-06-15 11:10:00,24.87,24.89,24.84,24.89,93400.0,20.4728,20.4893,20.4481,20.4893,93400.0
2011-06-15 11:20:00,24.88,24.89,24.86,24.86,45800.0,20.481,20.4893,20.4646,20.4646,45800.0
2011-06-15 11:30:00,24.87,24.87,24.78,24.79,331800.0,20.4728,20.4728,20.3987,20.407,331800.0
2011-06-15 11:40:00,24.79,24.8,24.75,24.75,227300.0,20.407,20.4152,20.374,20.374,227300.0
2011-06-15 11:50:00,24.75,24.75,24.7,24.72,444200.0,20.374,20.374,20.3329,20.3493,444200.0
2011-06-15 12:00:00,24.73,24.75,24.72,24.74,89800.0,20.3576,20.374,20.3493,20.3658,89800.0
2011-06-15 12:10:00,24.74,24.75,24.67,24.69,677300.0,20.3658,20.374,20.3082,20.3246,677300.0
2011-06-15 12:20:00,24.69,24.7,24.62,24.69,1208200.0,20.3246,20.3329,20.267,20.3246,1208200.0
2011-06-15 12:30:00,24.69,24.73,24.69,24.71,124600.0,20.3246,20.3576,20.3246,20.3411,124600.0
2011-06-15 12:40:00,24.71,24.73,24.69,24.7,92800.0,20.3411,20.3576,20.3246,20.3329,92800.0
2011-06-15 12:50:00,24.7,24.71,24.64,24.66,87700.0,20.3329,20.3411,20.2835,20.2999,87700.0
2011-06-15 13:00:00,24.66,24.67,24.64,24.64,167000.0,20.2999,20.3082,20.2835,20.2835,167000.0
2011-06-15 13:10:00,24.64,24.66,24.63,24.63,134800.0,20.2835,20.2999,20.2752,20.2752,134800.0
2011-06-15 13:20:00,24.64,24.67,24.61,24.67,346700.0,20.2835,20.3082,20.2588,20.3082,346700.0
2011-06-15 13:30:00,24.67,24.67,24.61,24.63,116300.0,20.3082,20.3082,20.2588,20.2752,116300.0
2011-06-15 13:40:00,24.63,24.67,24.63,24.66,106500.0,20.2752,20.3082,20.2752,20.2999,106500.0
2011-06-15 13:50:00,24.67,24.67,24.63,24.67,237800.0,20.3082,20.3082,20.2752,20.3082,237800.0
2011-06-15 14:00:00,24.66,24.72,24.66,24.69,270300.0,20.2999,20.3493,20.2999,20.3246,270300.0
2011-06-15 14:10:00,24.69,24.7,24.65,24.66,148700.0,20.3246,20.3329,20.2917,20.2999,148700.0
2011-06-15 14:20:00,24.66,24.67,24.62,24.62,123200.0,20.2999,20.3082,20.267,20.267,123200.0
2011-06-15 14:30:00,24.63,24.7,24.63,24.68,136200.0,20.2752,20.3329,20.2752,20.3164,136200.0
2011-06-15 14:40:00,24.68,24.7,24.63,24.68,392200.0,20.3164,20.3329,20.2752,20.3164,392200.0
2011-06-15 14:50:00,24.67,24.67,24.63,24.64,778400.0,20.3082,20.3082,20.2752,20.2835,778400.0
2011-06-15 15:00:00,24.63,24.67,24.6,24.61,592400.0,20.2752,20.3082,20.2505,20.2588,592400.0
2011-06-15 15:10:00,24.61,24.63,24.58,24.62,434700.0,20.2588,20.2752,20.2341,20.267,434700.0
2011-06-15 15:20:00,24.63,24.67,24.6,24.65,1711100.0,20.2752,20.3082,20.2505,20.2917,1711100.0
2011-06-15 15:30:00,24.65,24.66,24.6,24.62,428100.0,20.2917,20.2999,20.2505,20.267,428100.0
2011-06-15 15:40:00,24.62,24.69,24.62,24.66,652400.0,20.267,20.3246,20.267,20.2999,652400.0
2011-06-15 15:50:00,24.65,24.68,24.63,24.64,3097000.0,20.2917,20.3164,20.2752,20.2835,3097000.0
2011-06-16 09:30:00,24.61,24.66,24.58,24.63,673400.0,20.2588,20.2999,20.2341,20.2752,673400.0
2011-06-16 09:40:00,24.63,24.66,24.61,24.63,213300.0,20.2752,20.2999,20.2588,20.2752,213300.0
2011-06-16 09:50:00,24.64,24.69,24.64,24.67,59800.0,20.2835,20.3246,20.2835,20.3082,59800.0
2011-06-16 10:00:00,24.67,24.69,24.59,24.67,1262700.0,20.3082,20.3246,20.2423,20.3082,1262700.0
2011-06-16 10:10:00,24.67,24.74,24.67,24.7,179500.0,20.3082,20.3658,20.3082,20.3329,179500.0
2011-06-16 10:20:00,24.71,24.71,24.68,24.68,47700.0,20.3411,20.3411,20.3164,20.3164,47700.0
2011-06-16 10:30:00,24.68,24.72,24.66,24.72,148200.0,20.3164,20.3493,20.2999,20.3493,148200.0
2011-06-16 10:40:00,24.72,24.73,24.7,24.73,77600.0,20.3493,20.3576,20.3329,20.3576,77600.0
2011-06-16 10:50:00,24.73,24.75,24.7,24.7,46300.0,20.3576,20.374,20.3329,20.3329,46300.0
2011-06-16 11:00:00,24.7,24.7,24.65,24.67,81000.0,20.3329,20.3329,20.2917,20.3082,81000.0
2011-06-16 11:10:00,24.66,24.72,24.64,24.72,138400.0,20.2999,20.3493,20.2835,20.3493,138400.0
2011-06-16 11:20:00,24.72,24.73,24.69,24.71,276000.0,20.3493,20.3576,20.3246,20.3411,276000.0
2011-06-16 11:30:00,24.72,24.74,24.7,24.71,72200.0,20.3493,20.3658,20.3329,20.3411,72200.0
2011-06-16 11:40:00,24.71,24.71,24.68,24.68,145300.0,20.3411,20.3411,20.3164,20.3164,145300.0
2011-06-16 11:50:00,24.68,24.7,24.66,24.67,62600.0,20.3164,20.3329,20.2999,20.3082,62600.0
2011-06-16 12:00:00,24.67,24.7,24.67,24.68,43500.0,20.3082,20.3329,20.3082,20.3164,43500.0
2011-06-16 12:10:00,24.67,24.69,24.67,24.68,29800.0,20.3082,20.3246,20.3082,20.3164,29800.0
2011-06-16 12:20:00,24.67,24.71,24.67,24.71,206200.0,20.3082,20.3411,20.3082,20.3411,206200.0
2011-06-16 12:30:00,24.71,24.71,24.69,24.7,30200.0,20.3411,20.3411,20.3246,20.3329,30200.0
2011-06-16 12:40:00,24.7,24.7,24.68,24.69,40000.0,20.3329,20.3329,20.3164,20.3246,40000.0
2011-06-16 12:50:00,24.69,24.7,24.68,24.68,30200.0,20.3246,20.3329,20.3164,20.3164,30200.0
2011-06-16 13:00:00,24.67,24.68,24.66,24.67,30300.0,20.3082,20.3164,20.2999,20.3082,30300.0
2011-06-16 13:10:00,24.67,24.69,24.66,24.68,32800.0,20.3082,20.3246,20.2999,20.3164,32800.0
2011-06-16 13:20:00,24.68,24.69,24.64,24.65,127100.0,20.3164,20.3246,20.2835,20.2917,127100.0
2011-06-16 13:30:00,24.65,24.66,24.61,24.61,66600.0,20.2917,20.2999,20.2588,20.2588,66600.0
2011-06-16 13:40:00,24.62,24.62,24.59,24.61,554400.0,20.267,20.267,20.2423,20.2588,554400.0
2011-06-16 13:50:00,24.62,24.62,24.55,24.55,196300.0,20.267,20.267,20.2094,20.2094,196300.0
2011-06-16 14:00:00,24.55,24.58,24.55,24.57,96900.0,20.2094,20.2341,20.2094,20.2259,96900.0
2011-06-16 14:10:00,24.56,24.57,24.5,24.51,111800.0,20.2176,20.2259,20.1682,20.1765,111800.0
2011-06-16 14:20:00,24.5,24.54,24.49,24.53,273800.0,20.1682,20.2012,20.16,20.1929,273800.0
2011-06-16 14:30:00,24.53,24.54,24.45,24.45,239300.0,20.1929,20.2012,20.1271,20.1271,239300.0
2011-06-16 14:40:00,24.45,24.48,24.41,24.42,195700.0,20.1271,20.1518,20.0941,20.1024,195700.0
2011-06-16 14:50:00,24.41,24.48,24.39,24.47,474700.0,20.0941,20.1518,20.0777,20.1435,474700.0
2011-06-16 15:00:00,24.47,24.5,24.46,24.5,125300.0,20.1435,20.1682,20.1353,20.1682,125300.0
2011-06-16 15:10:00,24.51,24.52,24.49,24.49,89900.0,20.1765,20.1847,20.16,20.16,89900.0
2011-06-16 15:20:00,24.5,24.53,24.49,24.51,194100.0,20.1682,20.1929,20.16,20.1765,194100.0
2011-06-16 15:30:00,24.51,24.6,24.51,24.58,362100.0,20.1765,20.2505,20.1765,20.2341,362100.0
2011-06-16 15:40:00,24.58,24.59,24.55,24.58,337900.0,20.2341,20.2423,20.2094,20.2341,337900.0
2011-06-16 15:50:00,24.58,24.6,24.57,24.57,1367900.0,20.2341,20.2505,20.2259,20.2259,1367900.0
2011-06-17 09:30:00,24.71,24.75,24.65,24.66,340200.0,20.4228,20.4559,20.3732,20.3815,340200.0
2011-06-17 09:40:00,24.65,24.67,24.6,24.62,343200.0,20.3732,20.3898,20.3319,20.3485,343200.0
2011-06-17 09:50:00,24.62,24.65,24.6,24.6,605900.0,20.3485,20.3732,20.3319,20.3319,605900.0
2011-06-17 10:00:00,24.61,24.65,24.57,24.58,406100.0,20.3402,20.3732,20.3071,20.3154,406100.0
2011-06-17 10:10:00,24.59,24.63,24.57,24.59,435900.0,20.3237,20.3567,20.3071,20.3237,435900.0
2011-06-17 10:20:00,24.59,24.6,24.5,24.53,229600.0,20.3237,20.3319,20.2493,20.2741,229600.0
2011-06-17 10:30:00,24.53,24.57,24.5,24.57,897600.0,20.2741,20.3071,20.2493,20.3071,897600.0
2011-06-17 10:40:00,24.57,24.6,24.55,24.6,532900.0,20.3071,20.3319,20.2906,20.3319,532900.0
2011-06-17 10:50:00,24.6,24.6,24.55,24.55,228800.0,20.3319,20.3319,20.2906,20.2906,228800.0
2011-06-17 11:00:00,24.55,24.55,24.51,24.51,941200.0,20.2906,20.2906,20.2575,20.2575,941200.0
2011-06-17 11:10:00,24.51,24.57,24.51,24.56,495800.0,20.2575,20.3071,20.2575,20.2989,495800.0
2011-06-17 11:20:00,24.57,24.59,24.55,24.58,360700.0,20.3071,20.3237,20.2906,20.3154,360700.0
2011-06-17 11:30:00,24.58,24.59,24.54,24.54,279200.0,20.3154,20.3237,20.2823,20.2823,279200.0
2011-06-17 11:40:00,24.54,24.56,24.53,24.56,235500.0,20.2823,20.2989,20.2741,20.2989,235500.0
2011-06-17 11:50:00,24.56,24.57,24.55,24.56,132500.0,20.2989,20.3071,20.2906,20.2989,132500.0
2011-06-17 12:00:00,24.56,24.57,24.55,24.57,121100.0,20.2989,20.3071,20.2906,20.3071,121100.0
2011-06-17 12:10:00,24.56,24.57,24.54,24.55,137000.0,20.2989,20.3071,20.2823,20.2906,137000.0
2011-06-17 12:20:00,24.55,24.55,24.5,24.52,135000.0,20.2906,20.2906,20.2493,20.2658,135000.0
2011-06-17 12:30:00,24.52,24.53,24.5,24.52,161600.0,20.2658,20.2741,20.2493,20.2658,161600.0
2011-06-17 12:40:00,24.53,24.53,24.49,24.52,248300.0,20.2741,20.2741,20.241,20.2658,248300.0
2011-06-17 12:50:00,24.52,24.52,24.46,24.49,216400.0,20.2658,20.2658,20.2162,20.241,216400.0
2011-06-17 13:00:00,24.48,24.49,24.45,24.48,124800.0,20.2327,20.241,20.2079,20.2327,124800.0
2011-06-17 13:10:00,24.47,24.48,24.43,24.44,86100.0,20.2245,20.2327,20.1914,20.1997,86100.0
2011-06-17 13:20:00,24.44,24.47,24.42,24.46,65300.0,20.1997,20.2245,20.1832,20.2162,65300.0
2011-06-17 13:30:00,24.46,24.5,24.46,24.5,140300.0,20.2162,20.2493,20.2162,20.2493,140300.0
2011-06-17 13:40:00,24.51,24.51,24.45,24.47,111400.0,20.2575,20.2575,20.2079,20.2245,111400.0
2011-06-17 13:50:00,24.47,24.48,24.44,24.46,52400.0,20.2245,20.2327,20.1997,20.2162,52400.0
2011-06-17 14:00:00,24.46,24.49,24.46,24.46,122200.0,20.2162,20.241,20.2162,20.2162,122200.0
2011-06-17 14:10:00,24.46,24.52,24.46,24.5,143500.0,20.2162,20.2658,20.2162,20.2493,143500.0
2011-06-17 14:20:00,24.5,24.53,24.5,24.53,94700.0,20.2493,20.2741,20.2493,20.2741,94700.0
2011-06-17 14:30:00,24.54,24.54,24.51,24.51,122000.0,20.2823,20.2823,20.2575,20.2575,122000.0
2011-06-17 14:40:00,24.52,24.53,24.48,24.5,478500.0,20.2658,20.2741,20.2327,20.2493,478500.0
2011-06-17 14:50:00,24.5,24.52,24.49,24.5,104800.0,20.2493,20.2658,20.241,20.2493,104800.0
2011-06-17 15:00:00,24.51,24.51,24.47,24.47,141300.0,20.2575,20.2575,20.2245,20.2245,141300.0
2011-06-17 15:10:00,24.46,24.47,24.39,24.42,1000400.0,20.2162,20.2245,20.1584,20.1832,1000400.0
2011-06-17 15:20:00,24.42,24.44,24.41,24.43,211300.0,20.1832,20.1997,20.1749,20.1914,211300.0
2011-06-17 15:30:00,24.43,24.47,24.41,24.45,446300.0,20.1914,20.2245,20.1749,20.2079,446300.0
2011-06-17 15:40:00,24.45,24.5,24.44,24.48,564300.0,20.2079,20.2493,20.1997,20.2327,564300.0
2011-06-17 15:50:00,24.48,24.49,24.44,24.46,5026300.0,20.2327,20.241,20.1997,20.2162,5026300.0
2011-06-20 09:30:00,24.35,24.41,24.34,24.4,528400.0,20.1253,20.1749,20.117,20.1666,528400.0
2011-06-20 09:40:00,24.4,24.47,24.4,24.46,380900.0,20.1666,20.2245,20.1666,20.2162,380900.0
2011-06-20 09:50:00,24.47,24.49,24.46,24.46,239400.0,20.2245,20.241,20.2162,20.2162,239400.0
2011-06-20 10:00:00,24.46,24.48,24.42,24.42,404700.0,20.2162,20.2327,20.1832,20.1832,404700.0
2011-06-20 10:10:00,24.41,24.43,24.37,24.41,216800.0,20.1749,20.1914,20.1418,20.1749,216800.0
2011-06-20 10:20:00,24.42,24.44,24.37,24.43,137800.0,20.1832,20.1997,20.1418,20.1914,137800.0
2011-06-20 10:30:00,24.44,24.47,24.44,24.45,156800.0,20.1997,20.2245,20.1997,20.2079,156800.0
2011-06-20 10:40:00,24.45,24.5,24.45,24.49,95800.0,20.2079,20.2493,20.2079,20.241,95800.0
2011-06-20 10:50:00,24.48,24.48,24.45,24.45,278300.0,20.2327,20.2327,20.2079,20.2079,278300.0
2011-06-20 11:00:00,24.45,24.46,24.43,24.43,50200.0,20.2079,20.2162,20.1914,20.1914,50200.0
2011-06-20 11:10:00,24.43,24.46,24.43,24.44,69100.0,20.1914,20.2162,20.1914,20.1997,69100.0
2011-06-20 11:20:00,24.44,24.48,24.44,24.48,169000.0,20.1997,20.2327,20.1997,20.2327,169000.0
2011-06-20 11:30:00,24.48,24.5,24.46,24.48,192200.0,20.2327,20.2493,20.2162,20.2327,192200.0
2011-06-20 11:40:00,24.48,24.54,24.48,24.54,63300.0,20.2327,20.2823,20.2327,20.2823,63300.0
2011-06-20 11:50:00,24.54,24.57,24.53,24.57,135100.0,20.2823,20.3071,20.2741,20.3071,135100.0
2011-06-20 12:00:00,24.57,24.58,24.55,24.56,91500.0,20.3071,20.3154,20.2906,20.2989,91500.0
2011-06-20 12:10:00,24.56,24.58,24.55,24.57,57200.0,20.2989,20.3154,20.2906,20.3071,57200.0
2011-06-20 12:20:00,24.57,24.61,24.55,24.61,72000.0,20.3071,20.3402,20.2906,20.3402,72000.0
2011-06-20 12:30:00,24.6,24.61,24.58,24.59,49700.0,20.3319,20.3402,20.3154,20.3237,49700.0
2011-06-20 12:40:00,24.59,24.61,24.58,24.61,62500.0,20.3237,20.3402,20.3154,20.3402,62500.0
2011-06-20 12:50:00,24.61,24.61,24.56,24.57,120100.0,20.3402,20.3402,20.2989,20.3071,120100.0
2011-06-20 13:00:00,24.57,24.59,24.55,24.58,110200.0,20.3071,20.3237,20.2906,20.3154,110200.0
2011-06-20 13:10:00,24.58,24.59,24.56,24.59,37300.0,20.3154,20.3237,20.2989,20.3237,37300.0
2011-06-20 13:20:00,24.59,24.59,24.56,24.57,95800.0,20.3237,20.3237,20.2989,20.3071,95800.0
2011-06-20 13:30:00,24.57,24.59,24.56,24.58,47600.0,20.3071,20.3237,20.2989,20.3154,47600.0
2011-06-20 13:40:00,24.58,24.58,24.54,24.54,123000.0,20.3154,20.3154,20.2823,20.2823,123000.0
2011-06-20 13:50:00,24.54,24.55,24.53,24.54,50200.0,20.2823,20.2906,20.2741,20.2823,50200.0
2011-06-20 14:00:00,24.54,24.57,24.53,24.55,59000.0,20.2823,20.3071,20.2741,20.2906,59000.0
2011-06-20 14:10:00,24.55,24.57,24.55,24.57,44600.0,20.2906,20.3071,20.2906,20.3071,44600.0
2011-06-20 14:20:00,24.56,24.56,24.53,24.54,209300.0,20.2989,20.2989,20.2741,20.2823,209300.0
2011-06-20 14:30:00,24.54,24.58,24.54,24.56,233600.0,20.2823,20.3154,20.2823,20.2989,233600.0
2011-06-20 14:40:00,24.56,24.61,24.55,24.59,360700.0,20.2989,20.3402,20.2906,20.3237,360700.0
2011-06-20 14:50:00,24.58,24.61,24.57,24.6,102000.0,20.3154,20.3402,20.3071,20.3319,102000.0
2011-06-20 15:00:00,24.6,24.6,24.55,24.55,176500.0,20.3319,20.3319,20.2906,20.2906,176500.0
2011-06-20 15:10:00,24.56,24.56,24.52,24.52,909700.0,20.2989,20.2989,20.2658,20.2658,909700.0
2011-06-20 15:20:00,24.52,24.53,24.5,24.51,167900.0,20.2658,20.2741,20.2493,20.2575,167900.0
2011-06-20 15:30:00,24.51,24.56,24.5,24.55,261700.0,20.2575,20.2989,20.2493,20.2906,261700.0
2011-06-20 15:40:00,24.56,24.57,24.52,24.53,617500.0,20.2989,20.3071,20.2658,20.2741,617500.0
2011-06-20 15:50:00,24.54,24.55,24.51,24.54,837100.0,20.2823,20.2906,20.2575,20.2823,837100.0
2011-06-21 09:30:00,24.67,24.68,24.56,24.59,1479200.0,20.3898,20.398,20.2989,20.3237,1479200.0
2011-06-21 09:40:00,24.6,24.66,24.6,24.66,221900.0,20.3319,20.3815,20.3319,20.3815,221900.0
2011-06-21 09:50:00,24.65,24.74,24.65,24.74,233700.0,20.3732,20.4476,20.3732,20.4476,233700.0
2011-06-21 10:00:00,24.74,24.82,24.73,24.81,296900.0,20.4476,20.5138,20.4394,20.5055,296900.0
2011-06-21 10:10:00,24.81,24.84,24.8,24.82,233600.0,20.5055,20.5303,20.4972,20.5138,233600.0
2011-06-21 10:20:00,24.82,24.87,24.82,24.86,174600.0,20.5138,20.5551,20.5138,20.5468,174600.0
2011-06-21 10:30:00,24.85,24.87,24.83,24.87,221800.0,20.5385,20.5551,20.522,20.5551,221800.0
2011-06-21 10:40:00,24.87,24.93,24.87,24.92,298400.0,20.5551,20.6047,20.5551,20.5964,298400.0
2011-06-21 10:50:00,24.92,24.93,24.9,24.92,295000.0,20.5964,20.6047,20.5799,20.5964,295000.0
2011-06-21 11:00:00,24.91,24.95,24.9,24.93,1478600.0,20.5881,20.6212,20.5799,20.6047,1478600.0
2011-06-21 11:10:00,24.94,24.95,24.92,24.92,216900.0,20.6129,20.6212,20.5964,20.5964,216900.0
2011-06-21 11:20:00,24.93,24.96,24.93,24.95,461900.0,20.6047,20.6295,20.6047,20.6212,461900.0
2011-06-21 11:30:00,24.95,25.0,24.95,24.99,194400.0,20.6212,20.6625,20.6212,20.6543,194400.0
2011-06-21 11:40:00,24.98,24.99,24.97,24.98,140700.0,20.646,20.6543,20.6377,20.646,140700.0
2011-06-21 11:50:00,24.99,24.99,24.96,24.97,327500.0,20.6543,20.6543,20.6295,20.6377,327500.0
2011-06-21 12:00:00,24.97,24.98,24.95,24.96,46900.0,20.6377,20.646,20.6212,20.6295,46900.0
2011-06-21 12:10:00,24.97,24.97,24.94,24.96,49300.0,20.6377,20.6377,20.6129,20.6295,49300.0
2011-06-21 12:20:00,24.96,24.98,24.93,24.95,86100.0,20.6295,20.646,20.6047,20.6212,86100.0
2011-06-21 12:30:00,24.95,24.96,24.92,24.94,57100.0,20.6212,20.6295,20.5964,20.6129,57100.0
2011-06-21 12:40:00,24.95,24.97,24.94,24.96,99700.0,20.6212,20.6377,20.6129,20.6295,99700.0
2011-06-21 12:50:00,24.96,24.97,24.94,24.95,137000.0,20.6295,20.6377,20.6129,20.6212,137000.0
2011-06-21 13:00:00,24.96,24.96,24.93,24.93,96800.0,20.6295,20.6295,20.6047,20.6047,96800.0
2011-06-21 13:10:00,24.93,24.95,24.92,24.92,194700.0,20.6047,20.6212,20.5964,20.5964,194700.0
2011-06-21 13:20:00,24.93,24.95,24.92,24.92,119900.0,20.6047,20.6212,20.5964,20.5964,119900.0
2011-06-21 13:30:00,24.92,24.94,24.91,24.91,147600.0,20.5964,20.6129,20.5881,20.5881,147600.0
2011-06-21 13:40:00,24.92,24.94,24.92,24.93,150600.0,20.5964,20.6129,20.5964,20.6047,150600.0
2011-06-21 13:50:00,24.94,24.94,24.91,24.93,158200.0,20.6129,20.6129,20.5881,20.6047,158200.0
2011-06-21 14:00:00,24.93,24.95,24.92,24.93,131400.0,20.6047,20.6212,20.5964,20.6047,131400.0
2011-06-21 14:10:00,24.94,24.96,24.94,24.95,173000.0,20.6129,20.6295,20.6129,20.6212,173000.0
2011-06-21 14:20:00,24.95,24.97,24.95,24.97,203000.0,20.6212,20.6377,20.6212,20.6377,203000.0
2011-06-21 14:30:00,24.96,25.02,24.96,25.02,309200.0,20.6295,20.6791,20.6295,20.6791,309200.0
2011-06-21 14:40:00,25.02,25.03,25.0,25.02,375500.0,20.6791,20.6873,20.6625,20.6791,375500.0
2011-06-21 14:50:00,25.02,25.02,24.98,25.0,263400.0,20.6791,20.6791,20.646,20.6625,263400.0
2011-06-21 15:00:00,25.0,25.02,24.97,25.0,436400.0,20.6625,20.6791,20.6377,20.6625,436400.0
2011-06-21 15:10:00,25.01,25.01,24.98,24.98,139300.0,20.6708,20.6708,20.646,20.646,139300.0
2011-06-21 15:20:00,24.98,24.99,24.96,24.96,212200.0,20.646,20.6543,20.6295,20.6295,212200.0
2011-06-21 15:30:00,24.96,24.98,24.94,24.96,433900.0,20.6295,20.646,20.6129,20.6295,433900.0
2011-06-21 15:40:00,24.96,24.98,24.93,24.98,535400.0,20.6295,20.646,20.6047,20.646,535400.0
2011-06-21 15:50:00,24.98,25.01,24.97,24.97,1832000.0,20.646,20.6708,20.6377,20.6377,1832000.0
2011-06-22 09:30:00,24.84,24.91,24.84,24.91,579600.0,20.5303,20.5881,20.5303,20.5881,579600.0
2011-06-22 09:40:00,24.9,24.97,24.9,24.95,182900.0,20.5799,20.6377,20.5799,20.6212,182900.0
2011-06-22 09:50:00,24.95,24.98,24.93,24.96,215700.0,20.6212,20.646,20.6047,20.6295,215700.0
2011-06-22 10:00:00,24.96,24.96,24.91,24.94,104500.0,20.6295,20.6295,20.5881,20.6129,104500.0
2011-06-22 10:10:00,24.94,24.94,24.89,24.91,404100.0,20.6129,20.6129,20.5716,20.5881,404100.0
2011-06-22 10:20:00,24.9,24.94,24.89,24.93,81000.0,20.5799,20.6129,20.5716,20.6047,81000.0
2011-06-22 10:30:00,24.93,24.95,24.91,24.92,237100.0,20.6047,20.6212,20.5881,20.5964,237100.0
2011-06-22 10:40:00,24.92,24.96,24.92,24.94,99200.0,20.5964,20.6295,20.5964,20.6129,99200.0
2011-06-22 10:50:00,24.95,24.99,24.93,24.98,217300.0,20.6212,20.6543,20.6047,20.646,217300.0
2011-06-22 11:00:00,24.98,24.99,24.96,24.97,102600.0,20.646,20.6543,20.6295,20.6377,102600.0
2011-06-22 11:10:00,24.98,24.98,24.96,24.97,59900.0,20.646,20.646,20.6295,20.6377,59900.0
2011-06-22 11:20:00,24.97,24.98,24.96,24.96,149300.0,20.6377,20.646,20.6295,20.6295,149300.0
2011-06-22 11:30:00,24.96,24.97,24.94,24.96,56300.0,20.6295,20.6377,20.6129,20.6295,56300.0
2011-06-22 11:40:00,24.96,24.96,24.94,24.96,72100.0,20.6295,20.6295,20.6129,20.6295,72100.0
2011-06-22 11:50:00,24.95,24.96,24.93,24.93,253400.0,20.6212,20.6295,20.6047,20.6047,253400.0
2011-06-22 12:00:00,24.93,24.94,24.91,24.93,90600.0,20.6047,20.6129,20.5881,20.6047,90600.0
2011-06-22 12:10:00,24.93,24.96,24.92,24.94,49000.0,20.6047,20.6295,20.5964,20.6129,49000.0
2011-06-22 12:20:00,24.94,24.95,24.91,24.94,328400.0,20.6129,20.6212,20.5881,20.6129,328400.0
2011-06-22 12:30:00,24.93,24.94,24.9,24.92,251700.0,20.6047,20.6129,20.5799,20.5964,251700.0
2011-06-22 12:40:00,24.92,24.97,24.92,24.96,52200.0,20.5964,20.6377,20.5964,20.6295,52200.0
2011-06-22 12:50:00,24.96,24.98,24.96,24.97,41200.0,20.6295,20.646,20.6295,20.6377,41200.0
2011-06-22 13:00:00,24.97,24.97,24.94,24.95,130400.0,20.6377,20.6377,20.6129,20.6212,130400.0
2011-06-22 13:10:00,24.96,24.96,24.94,24.96,56700.0,20.6295,20.6295,20.6129,20.6295,56700.0
2011-06-22 13:20:00,24.95,24.97,24.94,24.95,58400.0,20.6212,20.6377,20.6129,20.6212,58400.0
2011-06-22 13:30:00,24.96,24.97,24.95,24.96,432000.0,20.6295,20.6377,20.6212,20.6295,432000.0
2011-06-22 13:40:00,24.96,24.97,24.95,24.97,128600.0,20.6295,20.6377,20.6212,20.6377,128600.0
2011-06-22 13:50:00,24.97,24.98,24.96,24.98,32800.0,20.6377,20.646,20.6295,20.646,32800.0
2011-06-22 14:00:00,24.97,24.98,24.93,24.98,1085900.0,20.6377,20.646,20.6047,20.646,1085900.0
2011-06-22 14:10:00,24.97,24.97,24.94,24.95,67100.0,20.6377,20.6377,20.6129,20.6212,67100.0
2011-06-22 14:20:00,24.95,24.99,24.94,24.95,155700.0,20.6212,20.6543,20.6129,20.6212,155700.0
2011-06-22 14:30:00,24.95,24.96,24.92,24.93,138200.0,20.6212,20.6295,20.5964,20.6047,138200.0
2011-06-22 14:40:00,24.94,24.94,24.9,24.94,311300.0,20.6129,20.6129,20.5799,20.6129,311300.0
2011-06-22 14:50:00,24.94,24.95,24.89,24.9,642900.0,20.6129,20.6212,20.5716,20.5799,642900.0
2011-06-22 15:00:00,24.9,24.93,24.89,24.93,126300.0,20.5799,20.6047,20.5716,20.6047,126300.0
2011-06-22 15:10:00,24.92,24.94,24.89,24.91,128900.0,20.5964,20.6129,20.5716,20.5881,128900.0
2011-06-22 15:20:00,24.91,24.92,24.89,24.9,166300.0,20.5881,20.5964,20.5716,20.5799,166300.0
2011-06-22 15:30:00,24.89,24.9,24.84,24.85,270800.0,20.5716,20.5799,20.5303,20.5385,270800.0
2011-06-22 15:40:00,24.84,24.86,24.8,24.81,832700.0,20.5303,20.5468,20.4972,20.5055,832700.0
2011-06-22 15:50:00,24.82,24.83,24.78,24.79,1935200.0,20.5138,20.522,20.4807,20.489,1935200.0
2011-06-23 09:30:00,24.56,24.57,24.48,24.56,505500.0,20.2989,20.3071,20.2327,20.2989,505500.0
2011-06-23 09:40:00,24.56,24.58,24.47,24.54,450900.0,20.2989,20.3154,20.2245,20.2823,450900.0
2011-06-23 09:50:00,24.54,24.55,24.46,24.51,383800.0,20.2823,20.2906,20.2162,20.2575,383800.0
2011-06-23 10:00:00,24.52,24.58,24.48,24.56,260400.0,20.2658,20.3154,20.2327,20.2989,260400.0
2011-06-23 10:10:00,24.57,24.61,24.54,24.56,157600.0,20.3071,20.3402,20.2823,20.2989,157600.0
2011-06-23 10:20:00,24.57,24.58,24.5,24.55,598100.0,20.3071,20.3154,20.2493,20.2906,598100.0
2011-06-23 10:30:00,24.55,24.58,24.48,24.52,210000.0,20.2906,20.3154,20.2327,20.2658,210000.0
2011-06-23 10:40:00,24.51,24.52,24.44,24.45,277600.0,20.2575,20.2658,20.1997,20.2079,277600.0
2011-06-23 10:50:00,24.46,24.52,24.44,24.51,189600.0,20.2162,20.2658,20.1997,20.2575,189600.0
2011-06-23 11:00:00,24.51,24.55,24.5,24.54,175200.0,20.2575,20.2906,20.2493,20.2823,175200.0
2011-06-23 11:10:00,24.54,24.54,24.48,24.52,163400.0,20.2823,20.2823,20.2327,20.2658,163400.0
2011-06-23 11:20:00,24.52,24.59,24.52,24.58,194500.0,20.2658,20.3237,20.2658,20.3154,194500.0
2011-06-23 11:30:00,24.58,24.6,24.57,24.58,97400.0,20.3154,20.3319,20.3071,20.3154,97400.0
2011-06-23 11:40:00,24.58,24.6,24.57,24.58,96900.0,20.3154,20.3319,20.3071,20.3154,96900.0
2011-06-23 11:50:00,24.59,24.62,24.57,24.61,246400.0,20.3237,20.3485,20.3071,20.3402,246400.0
2011-06-23 12:00:00,24.62,24.68,24.61,24.67,219200.0,20.3485,20.398,20.3402,20.3898,219200.0
2011-06-23 12:10:00,24.67,24.68,24.62,24.63,276500.0,20.3898,20.398,20.3485,20.3567,276500.0
2011-06-23 12:20:00,24.63,24.64,24.6,24.61,127600.0,20.3567,20.365,20.3319,20.3402,127600.0
2011-06-23 12:30:00,24.61,24.63,24.6,24.63,161800.0,20.3402,20.3567,20.3319,20.3567,161800.0
2011-06-23 12:40:00,24.63,24.66,24.63,24.65,45800.0,20.3567,20.3815,20.3567,20.3732,45800.0
2011-06-23 12:50:00,24.66,24.71,24.66,24.71,106000.0,20.3815,20.4228,20.3815,20.4228,106000.0
2011-06-23 13:00:00,24.71,24.78,24.71,24.75,147100.0,20.4228,20.4807,20.4228,20.4559,147100.0
2011-06-23 13:10:00,24.76,24.78,24.73,24.73,99500.0,20.4642,20.4807,20.4394,20.4394,99500.0
2011-06-23 13:20:00,24.73,24.77,24.73,24.76,79100.0,20.4394,20.4724,20.4394,20.4642,79100.0
2011-06-23 13:30:00,24.76,24.8,24.76,24.77,49700.0,20.4642,20.4972,20.4642,20.4724,49700.0
2011-06-23 13:40:00,24.76,24.77,24.73,24.73,216700.0,20.4642,20.4724,20.4394,20.4394,216700.0
2011-06-23 13:50:00,24.73,24.74,24.7,24.74,190200.0,20.4394,20.4476,20.4146,20.4476,190200.0
2011-06-23 14:00:00,24.74,24.74,24.68,24.7,190100.0,20.4476,20.4476,20.398,20.4146,190100.0
2011-06-23 14:10:00,24.7,24.72,24.65,24.66,190800.0,20.4146,20.4311,20.3732,20.3815,190800.0
2011-06-23 14:20:00,24.65,24.68,24.65,24.68,111000.0,20.3732,20.398,20.3732,20.398,111000.0
2011-06-23 14:30:00,24.68,24.69,24.65,24.65,121000.0,20.398,20.4063,20.3732,20.3732,121000.0
2011-06-23 14:40:00,24.65,24.66,24.62,24.63,127000.0,20.3732,20.3815,20.3485,20.3567,127000.0
2011-06-23 14:50:00,24.63,24.84,24.62,24.84,750500.0,20.3567,20.5303,20.3485,20.5303,750500.0
2011-06-23 15:00:00,24.84,24.88,24.76,24.85,1025900.0,20.5303,20.5633,20.4642,20.5385,1025900.0
2011-06-23 15:10:00,24.86,24.93,24.83,24.91,291400.0,20.5468,20.6047,20.522,20.5881,291400.0
2011-06-23 15:20:00,24.9,24.92,24.85,24.85,453400.0,20.5799,20.5964,20.5385,20.5385,453400.0
2011-06-23 15:30:00,24.85,24.86,24.78,24.8,720800.0,20.5385,20.5468,20.4807,20.4972,720800.0
2011-06-23 15:40:00,24.8,24.92,24.8,24.91,551400.0,20.4972,20.5964,20.4972,20.5881,551400.0
2011-06-23 15:50:00,24.91,24.99,24.91,24.97,1392400.0,20.5881,20.6543,20.5881,20.6377,1392400.0
2011-06-24 09:30:00,24.89,24.9,24.8,24.84,461500.0,20.5716,20.5799,20.4972,20.5303,461500.0
2011-06-24 09:40:00,24.85,24.86,24.78,24.8,479500.0,20.5385,20.5468,20.4807,20.4972,479500.0
2011-06-24 09:50:00,24.79,24.83,24.77,24.81,265100.0,20.489,20.522,20.4724,20.5055,265100.0
2011-06-24 10:00:00,24.8,24.83,24.76,24.77,493300.0,20.4972,20.522,20.4642,20.4724,493300.0
2011-06-24 10:10:00,24.77,24.77,24.67,24.7,447000.0,20.4724,20.4724,20.3898,20.4146,447000.0
2011-06-24 10:20:00,24.71,24.73,24.66,24.69,246300.0,20.4228,20.4394,20.3815,20.4063,246300.0
2011-06-24 10:30:00,24.7,24.76,24.67,24.75,351600.0,20.4146,20.4642,20.3898,20.4559,351600.0
2011-06-24 10:40:00,24.75,24.75,24.67,24.69,144400.0,20.4559,20.4559,20.3898,20.4063,144400.0
2011-06-24 10:50:00,24.69,24.71,24.66,24.69,134200.0,20.4063,20.4228,20.3815,20.4063,134200.0
2011-06-24 11:00:00,24.7,24.71,24.65,24.68,436800.0,20.4146,20.4228,20.3732,20.398,436800.0
2011-06-24 11:10:00,24.67,24.69,24.63,24.68,320500.0,20.3898,20.4063,20.3567,20.398,320500.0
2011-06-24 11:20:00,24.68,24.7,24.66,24.7,166200.0,20.398,20.4146,20.3815,20.4146,166200.0
2011-06-24 11:30:00,24.7,24.71,24.68,24.7,160600.0,20.4146,20.4228,20.398,20.4146,160600.0
2011-06-24 11:40:00,24.7,24.73,24.69,24.71,88100.0,20.4146,20.4394,20.4063,20.4228,88100.0
2011-06-24 11:50:00,24.71,24.72,24.66,24.69,66600.0,20.4228,20.4311,20.3815,20.4063,66600.0
2011-06-24 12:00:00,24.68,24.71,24.67,24.68,136700.0,20.398,20.4228,20.3898,20.398,136700.0
2011-06-24 12:10:00,24.67,24.68,24.66,24.67,53700.0,20.3898,20.398,20.3815,20.3898,53700.0
2011-06-24 12:20:00,24.67,24.68,24.65,24.67,54700.0,20.3898,20.398,20.3732,20.3898,54700.0
2011-06-24 12:30:00,24.67,24.69,24.65,24.66,72000.0,20.3898,20.4063,20.3732,20.3815,72000.0
2011-06-24 12:40:00,24.67,24.67,24.61,24.61,167500.0,20.3898,20.3898,20.3402,20.3402,167500.0
2011-06-24 12:50:00,24.62,24.63,24.58,24.61,225000.0,20.3485,20.3567,20.3154,20.3402,225000.0
2011-06-24 13:00:00,24.61,24.62,24.56,24.61,173300.0,20.3402,20.3485,20.2989,20.3402,173300.0
2011-06-24 13:10:00,24.6,24.63,24.59,24.6,121500.0,20.3319,20.3567,20.3237,20.3319,121500.0
2011-06-24 13:20:00,24.61,24.63,24.59,24.63,38000.0,20.3402,20.3567,20.3237,20.3567,38000.0
2011-06-24 13:30:00,24.63,24.66,24.6,24.65,110900.0,20.3567,20.3815,20.3319,20.3732,110900.0
2011-06-24 13:40:00,24.66,24.67,24.63,24.66,77800.0,20.3815,20.3898,20.3567,20.3815,77800.0
2011-06-24 13:50:00,24.66,24.68,24.64,24.65,112500.0,20.3815,20.398,20.365,20.3732,112500.0
2011-06-24 14:00:00,24.64,24.65,24.59,24.6,120000.0,20.365,20.3732,20.3237,20.3319,120000.0
2011-06-24 14:10:00,24.6,24.62,24.59,24.62,99700.0,20.3319,20.3485,20.3237,20.3485,99700.0
2011-06-24 14:20:00,24.62,24.63,24.6,24.63,61200.0,20.3485,20.3567,20.3319,20.3567,61200.0
2011-06-24 14:30:00,24.63,24.63,24.58,24.59,103100.0,20.3567,20.3567,20.3154,20.3237,103100.0
2011-06-24 14:40:00,24.6,24.64,24.59,24.61,78100.0,20.3319,20.365,20.3237,20.3402,78100.0
2011-06-24 14:50:00,24.6,24.62,24.58,24.58,120800.0,20.3319,20.3485,20.3154,20.3154,120800.0
2011-06-24 15:00:00,24.59,24.59,24.55,24.55,205800.0,20.3237,20.3237,20.2906,20.2906,205800.0
2011-06-24 15:10:00,24.56,24.56,24.53,24.55,165400.0,20.2989,20.2989,20.2741,20.2906,165400.0
2011-06-24 15:20:00,24.55,24.55,24.51,24.52,265900.0,20.2906,20.2906,20.2575,20.2658,265900.0
2011-06-24 15:30:00,24.53,24.58,24.53,24.56,394300.0,20.2741,20.3154,20.2741,20.2989,394300.0
2011-06-24 15:40:00,24.56,24.59,24.52,24.54,701200.0,20.2989,20.3237,20.2658,20.2823,701200.0
2011-06-24 15:50:00,24.54,24.56,24.51,24.55,1834000.0,20.2823,20.2989,20.2575,20.2906,1834000.0
2011-06-27 09:30:00,24.59,24.59,24.52,24.53,377400.0,20.3237,20.3237,20.2658,20.2741,377400.0
2011-06-27 09:40:00,24.53,24.66,24.52,24.63,384200.0,20.2741,20.3815,20.2658,20.3567,384200.0
2011-06-27 09:50:00,24.64,24.67,24.63,24.64,140600.0,20.365,20.3898,20.3567,20.365,140600.0
2011-06-27 10:00:00,24.64,24.68,24.64,24.66,91500.0,20.365,20.398,20.365,20.3815,91500.0
2011-06-27 10:10:00,24.66,24.72,24.66,24.72,123500.0,20.3815,20.4311,20.3815,20.4311,123500.0
2011-06-27 10:20:00,24.72,24.78,24.71,24.78,81200.0,20.4311,20.4807,20.4228,20.4807,81200.0
2011-06-27 10:30:00,24.78,24.8,24.75,24.77,99600.0,20.4807,20.4972,20.4559,20.4724,99600.0
2011-06-27 10:40:00,24.76,24.78,24.75,24.76,43100.0,20.4642,20.4807,20.4559,20.4642,43100.0
2011-06-27 10:50:00,24.76,24.77,24.74,24.75,77600.0,20.4642,20.4724,20.4476,20.4559,77600.0
2011-06-27 11:00:00,24.76,24.78,24.74,24.74,33700.0,20.4642,20.4807,20.4476,20.4476,33700.0
2011-06-27 11:10:00,24.74,24.76,24.73,24.73,166600.0,20.4476,20.4642,20.4394,20.4394,166600.0
2011-06-27 11:20:00,24.73,24.77,24.73,24.76,65400.0,20.4394,20.4724,20.4394,20.4642,65400.0
2011-06-27 11:30:00,24.76,24.79,24.74,24.78,114800.0,20.4642,20.489,20.4476,20.4807,114800.0
2011-06-27 11:40:00,24.79,24.81,24.78,24.81,91100.0,20.489,20.5055,20.4807,20.5055,91100.0
2011-06-27 11:50:00,24.81,24.84,24.8,24.84,211600.0,20.5055,20.5303,20.4972,20.5303,211600.0
2011-06-27 12:00:00,24.84,24.87,24.84,24.86,43400.0,20.5303,20.5551,20.5303,20.5468,43400.0
2011-06-27 12:10:00,24.85,24.86,24.83,24.84,14000.0,20.5385,20.5468,20.522,20.5303,14000.0
2011-06-27 12:20:00,24.84,24.86,24.83,24.85,123200.0,20.5303,20.5468,20.522,20.5385,123200.0
2011-06-27 12:30:00,24.85,24.86,24.84,24.85,94700.0,20.5385,20.5468,20.5303,20.5385,94700.0
2011-06-27 12:40:00,24.85,24.87,24.85,24.87,13000.0,20.5385,20.5551,20.5385,20.5551,13000.0
2011-06-27 12:50:00,24.87,24.87,24.85,24.86,12200.0,20.5551,20.5551,20.5385,20.5468,12200.0
2011-06-27 13:00:00,24.86,24.88,24.85,24.87,16500.0,20.5468,20.5633,20.5385,20.5551,16500.0
2011-06-27 13:10:00,24.87,24.89,24.87,24.88,2028800.0,20.5551,20.5716,20.5551,20.5633,2028800.0
2011-06-27 13:20:00,24.88,24.89,24.83,24.84,234000.0,20.5633,20.5716,20.522,20.5303,234000.0
2011-06-27 13:30:00,24.83,24.85,24.82,24.84,106900.0,20.522,20.5385,20.5138,20.5303,106900.0
2011-06-27 13:40:00,24.84,24.85,24.83,24.84,113400.0,20.5303,20.5385,20.522,20.5303,113400.0
2011-06-27 13:50:00,24.84,24.88,24.84,24.87,84400.0,20.5303,20.5633,20.5303,20.5551,84400.0
2011-06-27 14:00:00,24.87,24.96,24.87,24.96,830300.0,20.5551,20.6295,20.5551,20.6295,830300.0
2011-06-27 14:10:00,24.95,24.98,24.94,24.96,206300.0,20.6212,20.646,20.6129,20.6295,206300.0
2011-06-27 14:20:00,24.95,24.98,24.95,24.98,203200.0,20.6212,20.646,20.6212,20.646,203200.0
2011-06-27 14:30:00,24.98,24.99,24.97,24.98,294400.0,20.646,20.6543,20.6377,20.646,294400.0
2011-06-27 14:40:00,24.98,25.0,24.97,24.99,359600.0,20.646,20.6625,20.6377,20.6543,359600.0
2011-06-27 14:50:00,24.98,24.99,24.96,24.97,194900.0,20.646,20.6543,20.6295,20.6377,194900.0
2011-06-27 15:00:00,24.97,24.98,24.94,24.94,132800.0,20.6377,20.646,20.6129,20.6129,132800.0
2011-06-27 15:10:00,24.95,24.97,24.94,24.96,156800.0,20.6212,20.6377,20.6129,20.6295,156800.0
2011-06-27 15:20:00,24.96,25.0,24.96,24.98,252100.0,20.6295,20.6625,20.6295,20.646,252100.0
2011-06-27 15:30:00,24.98,24.99,24.93,24.94,265100.0,20.646,20.6543,20.6047,20.6129,265100.0
2011-06-27 15:40:00,24.94,24.95,24.91,24.92,395400.0,20.6129,20.6212,20.5881,20.5964,395400.0
2011-06-27 15:50:00,24.93,24.93,24.87,24.88,2147000.0,20.6047,20.6047,20.5551,20.5633,2147000.0
2011-06-28 09:30:00,24.94,25.0,24.92,24.99,398500.0,20.6129,20.6625,20.5964,20.6543,398500.0
2011-06-28 09:40:00,25.0,25.07,24.98,25.03,177700.0,20.6625,20.7204,20.646,20.6873,177700.0
2011-06-28 09:50:00,25.02,25.06,25.0,25.01,559400.0,20.6791,20.7121,20.6625,20.6708,559400.0
2011-06-28 10:00:00,25.01,25.05,25.0,25.04,160100.0,20.6708,20.7038,20.6625,20.6956,160100.0
2011-06-28 10:10:00,25.05,25.08,25.05,25.05,240100.0,20.7038,20.7286,20.7038,20.7038,240100.0
2011-06-28 10:20:00,25.05,25.09,25.03,25.09,95900.0,20.7038,20.7369,20.6873,20.7369,95900.0
2011-06-28 10:30:00,25.09,25.12,25.07,25.08,215600.0,20.7369,20.7617,20.7204,20.7286,215600.0
2011-06-28 10:40:00,25.08,25.11,25.07,25.09,136300.0,20.7286,20.7534,20.7204,20.7369,136300.0
2011-06-28 10:50:00,25.09,25.12,25.09,25.1,25800.0,20.7369,20.7617,20.7369,20.7452,25800.0
2011-06-28 11:00:00,25.1,25.1,25.08,25.1,75700.0,20.7452,20.7452,20.7286,20.7452,75700.0
2011-06-28 11:10:00,25.1,25.12,25.09,25.1,92800.0,20.7452,20.7617,20.7369,20.7452,92800.0
2011-06-28 11:20:00,25.09,25.12,25.09,25.11,98200.0,20.7369,20.7617,20.7369,20.7534,98200.0
2011-06-28 11:30:00,25.11,25.11,25.09,25.09,72400.0,20.7534,20.7534,20.7369,20.7369,72400.0
2011-06-28 11:40:00,25.08,25.12,25.08,25.11,130500.0,20.7286,20.7617,20.7286,20.7534,130500.0
2011-06-28 11:50:00,25.1,25.11,25.08,25.09,87400.0,20.7452,20.7534,20.7286,20.7369,87400.0
2011-06-28 12:00:00,25.1,25.14,25.09,25.11,40300.0,20.7452,20.7782,20.7369,20.7534,40300.0
2011-06-28 12:10:00,25.11,25.13,25.1,25.12,75100.0,20.7534,20.77,20.7452,20.7617,75100.0
2011-06-28 12:20:00,25.11,25.12,25.1,25.1,40800.0,20.7534,20.7617,20.7452,20.7452,40800.0
2011-06-28 12:30:00,25.11,25.12,25.1,25.11,83800.0,20.7534,20.7617,20.7452,20.7534,83800.0
2011-06-28 12:40:00,25.11,25.12,25.09,25.12,126800.0,20.7534,20.7617,20.7369,20.7617,126800.0
2011-06-28 12:50:00,25.11,25.12,25.1,25.11,26700.0,20.7534,20.7617,20.7452,20.7534,26700.0
2011-06-28 13:00:00,25.11,25.14,25.1,25.13,68700.0,20.7534,20.7782,20.7452,20.77,68700.0
2011-06-28 13:10:00,25.12,25.13,25.1,25.1,48800.0,20.7617,20.77,20.7452,20.7452,48800.0
2011-06-28 13:20:00,25.1,25.12,25.1,25.12,35000.0,20.7452,20.7617,20.7452,20.7617,35000.0
2011-06-28 13:30:00,25.11,25.12,25.09,25.12,127900.0,20.7534,20.7617,20.7369,20.7617,127900.0
2011-06-28 13:40:00,25.12,25.14,25.1,25.14,242300.0,20.7617,20.7782,20.7452,20.7782,242300.0
2011-06-28 13:50:00,25.13,25.14,25.12,25.13,90400.0,20.77,20.7782,20.7617,20.77,90400.0
2011-06-28 14:00:00,25.13,25.14,25.11,25.12,166100.0,20.77,20.7782,20.7534,20.7617,166100.0
2011-06-28 14:10:00,25.12,25.13,25.11,25.13,107800.0,20.7617,20.77,20.7534,20.77,107800.0
2011-06-28 14:20:00,25.13,25.15,25.13,25.15,63900.0,20.77,20.7865,20.77,20.7865,63900.0
2011-06-28 14:30:00,25.15,25.18,25.14,25.18,57300.0,20.7865,20.8113,20.7782,20.8113,57300.0
2011-06-28 14:40:00,25.18,25.18,25.14,25.16,72200.0,20.8113,20.8113,20.7782,20.7948,72200.0
2011-06-28 14:50:00,25.16,25.16,25.14,25.14,65800.0,20.7948,20.7948,20.7782,20.7782,65800.0
2011-06-28 15:00:00,25.14,25.16,25.14,25.15,220400.0,20.7782,20.7948,20.7782,20.7865,220400.0
2011-06-28 15:10:00,25.16,25.16,25.14,25.15,161900.0,20.7948,20.7948,20.7782,20.7865,161900.0
2011-06-28 15:20:00,25.15,25.16,25.13,25.14,184500.0,20.7865,20.7948,20.77,20.7782,184500.0
2011-06-28 15:30:00,25.13,25.14,25.1,25.11,184600.0,20.77,20.7782,20.7452,20.7534,184600.0
2011-06-28 15:40:00,25.12,25.15,25.11,25.12,357700.0,20.7617,20.7865,20.7534,20.7617,357700.0
2011-06-28 15:50:00,25.13,25.19,25.12,25.18,1488300.0,20.77,20.8196,20.7617,20.8113,1488300.0
2011-06-29 09:30:00,25.27,25.27,25.17,25.19,493600.0,20.8857,20.8857,20.803,20.8196,493600.0
2011-06-29 09:40:00,25.19,25.2,25.16,25.18,243300.0,20.8196,20.8278,20.7948,20.8113,243300.0
2011-06-29 09:50:00,25.17,25.2,25.15,25.2,158800.0,20.803,20.8278,20.7865,20.8278,158800.0
2011-06-29 10:00:00,25.2,25.21,25.12,25.13,538600.0,20.8278,20.8361,20.7617,20.77,538600.0
2011-06-29 10:10:00,25.13,25.21,25.13,25.19,80100.0,20.77,20.8361,20.77,20.8196,80100.0
2011-06-29 10:20:00,25.2,25.23,25.18,25.2,106600.0,20.8278,20.8526,20.8113,20.8278,106600.0
2011-06-29 10:30:00,25.2,25.23,25.19,25.23,44500.0,20.8278,20.8526,20.8196,20.8526,44500.0
2011-06-29 10:40:00,25.22,25.25,25.22,25.24,177000.0,20.8444,20.8691,20.8444,20.8609,177000.0
2011-06-29 10:50:00,25.24,25.31,25.24,25.3,156600.0,20.8609,20.9187,20.8609,20.9105,156600.0
2011-06-29 11:00:00,25.3,25.32,25.27,25.31,63000.0,20.9105,20.927,20.8857,20.9187,63000.0
2011-06-29 11:10:00,25.31,25.31,25.29,25.29,52300.0,20.9187,20.9187,20.9022,20.9022,52300.0
2011-06-29 11:20:00,25.29,25.31,25.26,25.26,120500.0,20.9022,20.9187,20.8774,20.8774,120500.0
2011-06-29 11:30:00,25.27,25.28,25.25,25.26,90700.0,20.8857,20.8939,20.8691,20.8774,90700.0
2011-06-29 11:40:00,25.25,25.27,25.25,25.26,75800.0,20.8691,20.8857,20.8691,20.8774,75800.0
2011-06-29 11:50:00,25.27,25.29,25.26,25.29,74700.0,20.8857,20.9022,20.8774,20.9022,74700.0
2011-06-29 12:00:00,25.28,25.31,25.27,25.3,34400.0,20.8939,20.9187,20.8857,20.9105,34400.0
2011-06-29 12:10:00,25.29,25.3,25.28,25.3,38100.0,20.9022,20.9105,20.8939,20.9105,38100.0
2011-06-29 12:20:00,25.29,25.29,25.26,25.27,66300.0,20.9022,20.9022,20.8774,20.8857,66300.0
2011-06-29 12:30:00,25.27,25.29,25.26,25.27,73800.0,20.8857,20.9022,20.8774,20.8857,73800.0
2011-06-29 12:40:00,25.27,25.29,25.26,25.28,29500.0,20.8857,20.9022,20.8774,20.8939,29500.0
2011-06-29 12:50:00,25.28,25.28,25.27,25.27,14000.0,20.8939,20.8939,20.8857,20.8857,14000.0
2011-06-29 13:00:00,25.27,25.29,25.26,25.29,68200.0,20.8857,20.9022,20.8774,20.9022,68200.0
2011-06-29 13:10:00,25.29,25.31,25.28,25.28,228200.0,20.9022,20.9187,20.8939,20.8939,228200.0
2011-06-29 13:20:00,25.28,25.29,25.27,25.28,52200.0,20.8939,20.9022,20.8857,20.8939,52200.0
2011-06-29 13:30:00,25.28,25.3,25.27,25.3,31600.0,20.8939,20.9105,20.8857,20.9105,31600.0
2011-06-29 13:40:00,25.3,25.31,25.29,25.3,40700.0,20.9105,20.9187,20.9022,20.9105,40700.0
2011-06-29 13:50:00,25.3,25.3,25.26,25.27,156100.0,20.9105,20.9105,20.8774,20.8857,156100.0
2011-06-29 14:00:00,25.27,25.28,25.24,25.24,120400.0,20.8857,20.8939,20.8609,20.8609,120400.0
2011-06-29 14:10:00,25.24,25.24,25.2,25.23,98100.0,20.8609,20.8609,20.8278,20.8526,98100.0
2011-06-29 14:20:00,25.23,25.23,25.17,25.2,297300.0,20.8526,20.8526,20.803,20.8278,297300.0
2011-06-29 14:30:00,25.2,25.21,25.19,25.2,197500.0,20.8278,20.8361,20.8196,20.8278,197500.0
2011-06-29 14:40:00,25.21,25.21,25.18,25.19,244400.0,20.8361,20.8361,20.8113,20.8196,244400.0
2011-06-29 14:50:00,25.19,25.24,25.19,25.23,154400.0,20.8196,20.8609,20.8196,20.8526,154400.0
2011-06-29 15:00:00,25.24,25.26,25.22,25.22,119800.0,20.8609,20.8774,20.8444,20.8444,119800.0
2011-06-29 15:10:00,25.22,25.34,25.22,25.33,346000.0,20.8444,20.9435,20.8444,20.9353,346000.0
2011-06-29 15:20:00,25.33,25.37,25.29,25.34,341600.0,20.9353,20.9683,20.9022,20.9435,341600.0
2011-06-29 15:30:00,25.35,25.37,25.34,25.37,267100.0,20.9518,20.9683,20.9435,20.9683,267100.0
2011-06-29 15:40:00,25.37,25.38,25.34,25.36,381000.0,20.9683,20.9766,20.9435,20.9601,381000.0
2011-06-29 15:50:00,25.36,25.38,25.35,25.37,1629200.0,20.9601,20.9766,20.9518,20.9683,1629200.0
2011-06-30 09:30:00,25.49,25.56,25.46,25.52,346900.0,21.0675,21.1254,21.0427,21.0923,346900.0
2011-06-30 09:40:00,25.52,25.61,25.51,25.6,442200.0,21.0923,21.1667,21.084,21.1584,442200.0
2011-06-30 09:50:00,25.6,25.6,25.56,25.57,285900.0,21.1584,21.1584,21.1254,21.1336,285900.0
2011-06-30 10:00:00,25.58,25.63,25.58,25.61,201800.0,21.1419,21.1832,21.1419,21.1667,201800.0
2011-06-30 10:10:00,25.61,25.62,25.58,25.62,68900.0,21.1667,21.175,21.1419,21.175,68900.0
2011-06-30 10:20:00,25.62,25.69,25.62,25.66,104200.0,21.175,21.2328,21.175,21.208,104200.0
2011-06-30 10:30:00,25.65,25.66,25.64,25.65,35000.0,21.1997,21.208,21.1915,21.1997,35000.0
2011-06-30 10:40:00,25.64,25.65,25.58,25.61,149700.0,21.1915,21.1997,21.1419,21.1667,149700.0
2011-06-30 10:50:00,25.61,25.62,25.59,25.62,218200.0,21.1667,21.175,21.1502,21.175,218200.0
2011-06-30 11:00:00,25.63,25.68,25.62,25.66,264700.0,21.1832,21.2245,21.175,21.208,264700.0
2011-06-30 11:10:00,25.66,25.69,25.65,25.66,158600.0,21.208,21.2328,21.1997,21.208,158600.0
2011-06-30 11:20:00,25.67,25.69,25.67,25.69,92200.0,21.2163,21.2328,21.2163,21.2328,92200.0
2011-06-30 11:30:00,25.69,25.71,25.68,25.7,231600.0,21.2328,21.2493,21.2245,21.2411,231600.0
2011-06-30 11:40:00,25.7,25.7,25.67,25.67,370500.0,21.2411,21.2411,21.2163,21.2163,370500.0
2011-06-30 11:50:00,25.67,25.69,25.66,25.68,158600.0,21.2163,21.2328,21.208,21.2245,158600.0
2011-06-30 12:00:00,25.68,25.7,25.68,25.7,66300.0,21.2245,21.2411,21.2245,21.2411,66300.0
2011-06-30 12:10:00,25.7,25.7,25.67,25.68,63500.0,21.2411,21.2411,21.2163,21.2245,63500.0
2011-06-30 12:20:00,25.68,25.68,25.66,25.67,65600.0,21.2245,21.2245,21.208,21.2163,65600.0
2011-06-30 12:30:00,25.67,25.67,25.65,25.66,103800.0,21.2163,21.2163,21.1997,21.208,103800.0
2011-06-30 12:40:00,25.66,25.68,25.65,25.68,46700.0,21.208,21.2245,21.1997,21.2245,46700.0
2011-06-30 12:50:00,25.68,25.69,25.66,25.67,130800.0,21.2245,21.2328,21.208,21.2163,130800.0
2011-06-30 13:00:00,25.67,25.69,25.66,25.68,53100.0,21.2163,21.2328,21.208,21.2245,53100.0
2011-06-30 13:10:00,25.68,25.68,25.65,25.66,103700.0,21.2245,21.2245,21.1997,21.208,103700.0
2011-06-30 13:20:00,25.65,25.67,25.64,25.66,157900.0,21.1997,21.2163,21.1915,21.208,157900.0
2011-06-30 13:30:00,25.66,25.67,25.65,25.67,48000.0,21.208,21.2163,21.1997,21.2163,48000.0
2011-06-30 13:40:00,25.67,25.67,25.65,25.66,71100.0,21.2163,21.2163,21.1997,21.208,71100.0
2011-06-30 13:50:00,25.66,25.68,25.65,25.67,75500.0,21.208,21.2245,21.1997,21.2163,75500.0
2011-06-30 14:00:00,25.68,25.69,25.67,25.68,23400.0,21.2245,21.2328,21.2163,21.2245,23400.0
2011-06-30 14:10:00,25.69,25.69,25.66,25.67,32500.0,21.2328,21.2328,21.208,21.2163,32500.0
2011-06-30 14:20:00,25.67,25.68,25.66,25.66,68800.0,21.2163,21.2245,21.208,21.208,68800.0
2011-06-30 14:30:00,25.65,25.69,25.65,25.68,185600.0,21.1997,21.2328,21.1997,21.2245,185600.0
2011-06-30 14:40:00,25.68,25.69,25.66,25.66,91600.0,21.2245,21.2328,21.208,21.208,91600.0
2011-06-30 14:50:00,25.65,25.69,25.65,25.68,93800.0,21.1997,21.2328,21.1997,21.2245,93800.0
2011-06-30 15:00:00,25.67,25.68,25.65,25.67,101000.0,21.2163,21.2245,21.1997,21.2163,101000.0
2011-06-30 15:10:00,25.67,25.67,25.64,25.67,73200.0,21.2163,21.2163,21.1915,21.2163,73200.0
2011-06-30 15:20:00,25.67,25.69,25.67,25.68,307300.0,21.2163,21.2328,21.2163,21.2245,307300.0
2011-06-30 15:30:00,25.69,25.72,25.68,25.71,268800.0,21.2328,21.2576,21.2245,21.2493,268800.0
2011-06-30 15:40:00,25.71,25.73,25.69,25.7,567100.0,21.2493,21.2659,21.2328,21.2411,567100.0
2011-06-30 15:50:00,25.7,25.71,25.69,25.69,2093100.0,21.2411,21.2493,21.2328,21.2328,2093100.0
2011-07-01 09:30:00,25.73,25.73,25.65,25.67,347400.0,21.2659,21.2659,21.1997,21.2163,347400.0
2011-07-01 09:40:00,25.66,25.73,25.66,25.72,76300.0,21.208,21.2659,21.208,21.2576,76300.0
2011-07-01 09:50:00,25.72,25.77,25.72,25.76,109800.0,21.2576,21.2989,21.2576,21.2907,109800.0
2011-07-01 10:00:00,25.77,25.91,25.77,25.87,1811100.0,21.2989,21.4146,21.2989,21.3816,1811100.0
2011-07-01 10:10:00,25.87,25.89,25.85,25.86,255200.0,21.3816,21.3981,21.365,21.3733,255200.0
2011-07-01 10:20:00,25.85,25.91,25.85,25.9,340100.0,21.365,21.4146,21.365,21.4064,340100.0
2011-07-01 10:30:00,25.9,25.95,25.9,25.94,162600.0,21.4064,21.4477,21.4064,21.4394,162600.0
2011-07-01 10:40:00,25.95,25.95,25.89,25.9,113300.0,21.4477,21.4477,21.3981,21.4064,113300.0
2011-07-01 10:50:00,25.91,25.92,25.9,25.91,93600.0,21.4146,21.4229,21.4064,21.4146,93600.0
2011-07-01 11:00:00,25.92,25.93,25.9,25.92,141200.0,21.4229,21.4312,21.4064,21.4229,141200.0
2011-07-01 11:10:00,25.92,25.93,25.9,25.93,75300.0,21.4229,21.4312,21.4064,21.4312,75300.0
2011-07-01 11:20:00,25.92,25.97,25.92,25.96,75100.0,21.4229,21.4642,21.4229,21.456,75100.0
2011-07-01 11:30:00,25.96,26.0,25.96,25.99,109500.0,21.456,21.489,21.456,21.4808,109500.0
2011-07-01 11:40:00,25.99,25.99,25.97,25.98,71100.0,21.4808,21.4808,21.4642,21.4725,71100.0
2011-07-01 11:50:00,25.98,26.0,25.98,25.99,66900.0,21.4725,21.489,21.4725,21.4808,66900.0
2011-07-01 12:00:00,25.99,26.0,25.98,26.0,62300.0,21.4808,21.489,21.4725,21.489,62300.0
2011-07-01 12:10:00,26.0,26.04,25.99,26.02,121900.0,21.489,21.5221,21.4808,21.5056,121900.0
2011-07-01 12:20:00,26.01,26.05,26.01,26.02,207400.0,21.4973,21.5303,21.4973,21.5056,207400.0
2011-07-01 12:30:00,26.03,26.03,26.01,26.03,64300.0,21.5138,21.5138,21.4973,21.5138,64300.0
2011-07-01 12:40:00,26.02,26.03,26.0,26.0,73600.0,21.5056,21.5138,21.489,21.489,73600.0
2011-07-01 12:50:00,26.0,26.03,26.0,26.03,63800.0,21.489,21.5138,21.489,21.5138,63800.0
2011-07-01 13:00:00,26.02,26.07,26.01,26.07,147700.0,21.5056,21.5469,21.4973,21.5469,147700.0
2011-07-01 13:10:00,26.07,26.07,26.05,26.06,77800.0,21.5469,21.5469,21.5303,21.5386,77800.0
2011-07-01 13:20:00,26.06,26.08,26.05,26.07,40900.0,21.5386,21.5551,21.5303,21.5469,40900.0
2011-07-01 13:30:00,26.07,26.1,26.05,26.1,95300.0,21.5469,21.5717,21.5303,21.5717,95300.0
2011-07-01 13:40:00,26.09,26.1,26.08,26.1,79700.0,21.5634,21.5717,21.5551,21.5717,79700.0
2011-07-01 13:50:00,26.09,26.11,26.09,26.1,53300.0,21.5634,21.5799,21.5634,21.5717,53300.0
2011-07-01 14:00:00,26.1,26.1,26.06,26.07,75800.0,21.5717,21.5717,21.5386,21.5469,75800.0
2011-07-01 14:10:00,26.07,26.1,26.07,26.08,139700.0,21.5469,21.5717,21.5469,21.5551,139700.0
2011-07-01 14:20:00,26.09,26.11,26.08,26.1,94800.0,21.5634,21.5799,21.5551,21.5717,94800.0
2011-07-01 14:30:00,26.1,26.13,26.09,26.12,190100.0,21.5717,21.5965,21.5634,21.5882,190100.0
2011-07-01 14:40:00,26.11,26.13,26.1,26.13,140700.0,21.5799,21.5965,21.5717,21.5965,140700.0
2011-07-01 14:50:00,26.13,26.16,26.12,26.14,270500.0,21.5965,21.6213,21.5882,21.6047,270500.0
2011-07-01 15:00:00,26.15,26.16,26.13,26.13,430500.0,21.613,21.6213,21.5965,21.5965,430500.0
2011-07-01 15:10:00,26.14,26.15,26.12,26.13,246200.0,21.6047,21.613,21.5882,21.5965,246200.0
2011-07-01 15:20:00,26.13,26.13,26.1,26.12,225800.0,21.5965,21.5965,21.5717,21.5882,225800.0
2011-07-01 15:30:00,26.11,26.12,26.09,26.12,531100.0,21.5799,21.5882,21.5634,21.5882,531100.0
2011-07-01 15:40:00,26.12,26.16,26.12,26.15,564500.0,21.5882,21.6213,21.5882,21.613,564500.0
2011-07-01 15:50:00,26.15,26.16,26.11,26.13,1999700.0,21.613,21.6213,21.5799,21.5965,1999700.0
2011-07-05 09:30:00,26.1,26.15,26.09,26.11,575600.0,21.5717,21.613,21.5634,21.5799,575600.0
2011-07-05 09:40:00,26.12,26.13,26.09,26.12,117000.0,21.5882,21.5965,21.5634,21.5882,117000.0
2011-07-05 09:50:00,26.13,26.13,26.1,26.12,149500.0,21.5965,21.5965,21.5717,21.5882,149500.0
2011-07-05 10:00:00,26.12,26.16,26.1,26.14,140700.0,21.5882,21.6213,21.5717,21.6047,140700.0
2011-07-05 10:10:00,26.14,26.17,26.08,26.09,764700.0,21.6047,21.6295,21.5551,21.5634,764700.0
2011-07-05 10:20:00,26.08,26.09,26.04,26.07,223000.0,21.5551,21.5634,21.5221,21.5469,223000.0
2011-07-05 10:30:00,26.07,26.11,26.06,26.1,112700.0,21.5469,21.5799,21.5386,21.5717,112700.0
2011-07-05 10:40:00,26.1,26.14,26.09,26.11,66500.0,21.5717,21.6047,21.5634,21.5799,66500.0
2011-07-05 10:50:00,26.11,26.11,26.05,26.07,54500.0,21.5799,21.5799,21.5303,21.5469,54500.0
2011-07-05 11:00:00,26.07,26.08,26.05,26.08,206100.0,21.5469,21.5551,21.5303,21.5551,206100.0
2011-07-05 11:10:00,26.08,26.12,26.07,26.1,80000.0,21.5551,21.5882,21.5469,21.5717,80000.0
2011-07-05 11:20:00,26.11,26.11,26.09,26.11,71100.0,21.5799,21.5799,21.5634,21.5799,71100.0
2011-07-05 11:30:00,26.11,26.14,26.11,26.13,138700.0,21.5799,21.6047,21.5799,21.5965,138700.0
2011-07-05 11:40:00,26.12,26.16,26.12,26.15,23300.0,21.5882,21.6213,21.5882,21.613,23300.0
2011-07-05 11:50:00,26.15,26.15,26.13,26.14,27800.0,21.613,21.613,21.5965,21.6047,27800.0
2011-07-05 12:00:00,26.14,26.15,26.13,26.14,19800.0,21.6047,21.613,21.5965,21.6047,19800.0
2011-07-05 12:10:00,26.14,26.14,26.12,26.12,115300.0,21.6047,21.6047,21.5882,21.5882,115300.0
2011-07-05 12:20:00,26.12,26.14,26.11,26.14,62900.0,21.5882,21.6047,21.5799,21.6047,62900.0
2011-07-05 12:30:00,26.14,26.14,26.12,26.14,87400.0,21.6047,21.6047,21.5882,21.6047,87400.0
2011-07-05 12:40:00,26.14,26.15,26.13,26.14,70500.0,21.6047,21.613,21.5965,21.6047,70500.0
2011-07-05 12:50:00,26.14,26.15,26.13,26.14,28600.0,21.6047,21.613,21.5965,21.6047,28600.0
2011-07-05 13:00:00,26.14,26.17,26.14,26.16,130700.0,21.6047,21.6295,21.6047,21.6213,130700.0
2011-07-05 13:10:00,26.16,26.16,26.15,26.15,47300.0,21.6213,21.6213,21.613,21.613,47300.0
2011-07-05 13:20:00,26.16,26.16,26.15,26.16,10500.0,21.6213,21.6213,21.613,21.6213,10500.0
2011-07-05 13:30:00,26.16,26.17,26.15,26.16,38000.0,21.6213,21.6295,21.613,21.6213,38000.0
2011-07-05 13:40:00,26.16,26.17,26.15,26.17,63900.0,21.6213,21.6295,21.613,21.6295,63900.0
2011-07-05 13:50:00,26.17,26.18,26.16,26.18,56000.0,21.6295,21.6378,21.6213,21.6378,56000.0
2011-07-05 14:00:00,26.18,26.19,26.12,26.13,866500.0,21.6378,21.6461,21.5882,21.5965,866500.0
2011-07-05 14:10:00,26.13,26.16,26.12,26.12,101900.0,21.5965,21.6213,21.5882,21.5882,101900.0
2011-07-05 14:20:00,26.12,26.12,26.08,26.09,325400.0,21.5882,21.5882,21.5551,21.5634,325400.0
2011-07-05 14:30:00,26.08,26.12,26.07,26.12,264200.0,21.5551,21.5882,21.5469,21.5882,264200.0
2011-07-05 14:40:00,26.12,26.12,26.1,26.12,65900.0,21.5882,21.5882,21.5717,21.5882,65900.0
2011-07-05 14:50:00,26.11,26.13,26.1,26.13,138200.0,21.5799,21.5965,21.5717,21.5965,138200.0
2011-07-05 15:00:00,26.13,26.15,26.11,26.15,182200.0,21.5965,21.613,21.5799,21.613,182200.0
2011-07-05 15:10:00,26.16,26.16,26.13,26.15,101100.0,21.6213,21.6213,21.5965,21.613,101100.0
2011-07-05 15:20:00,26.15,26.19,26.14,26.19,233400.0,21.613,21.6461,21.6047,21.6461,233400.0
2011-07-05 15:30:00,26.18,26.2,26.17,26.18,342100.0,21.6378,21.6543,21.6295,21.6378,342100.0
2011-07-05 15:40:00,26.18,26.18,26.15,26.15,238700.0,21.6378,21.6378,21.613,21.613,238700.0
2011-07-05 15:50:00,26.15,26.18,26.13,26.18,1492000.0,21.613,21.6378,21.5965,21.6378,1492000.0
2011-07-06 09:30:00,26.16,26.19,26.14,26.15,541000.0,21.6213,21.6461,21.6047,21.613,541000.0
2011-07-06 09:40:00,26.15,26.19,26.14,26.18,482800.0,21.613,21.6461,21.6047,21.6378,482800.0
2011-07-06 09:50:00,26.19,26.19,26.14,26.15,126700.0,21.6461,21.6461,21.6047,21.613,126700.0
2011-07-06 10:00:00,26.15,26.17,26.1,26.11,565300.0,21.613,21.6295,21.5717,21.5799,565300.0
2011-07-06 10:10:00,26.11,26.12,26.05,26.05,220900.0,21.5799,21.5882,21.5303,21.5303,220900.0
2011-07-06 10:20:00,26.06,26.09,26.05,26.09,113800.0,21.5386,21.5634,21.5303,21.5634,113800.0
2011-07-06 10:30:00,26.09,26.11,26.08,26.11,165800.0,21.5634,21.5799,21.5551,21.5799,165800.0
2011-07-06 10:40:00,26.12,26.12,26.09,26.12,61300.0,21.5882,21.5882,21.5634,21.5882,61300.0
2011-07-06 10:50:00,26.13,26.18,26.13,26.17,206700.0,21.5965,21.6378,21.5965,21.6295,206700.0
2011-07-06 11:00:00,26.17,26.18,26.14,26.15,78500.0,21.6295,21.6378,21.6047,21.613,78500.0
2011-07-06 11:10:00,26.15,26.18,26.15,26.17,70200.0,21.613,21.6378,21.613,21.6295,70200.0
2011-07-06 11:20:00,26.17,26.18,26.15,26.17,105000.0,21.6295,21.6378,21.613,21.6295,105000.0
2011-07-06 11:30:00,26.17,26.21,26.16,26.2,228600.0,21.6295,21.6626,21.6213,21.6543,228600.0
2011-07-06 11:40:00,26.21,26.25,26.2,26.23,110600.0,21.6626,21.6956,21.6543,21.6791,110600.0
2011-07-06 11:50:00,26.24,26.27,26.23,26.26,167700.0,21.6874,21.7122,21.6791,21.7039,167700.0
2011-07-06 12:00:00,26.25,26.26,26.23,26.24,39000.0,21.6956,21.7039,21.6791,21.6874,39000.0
2011-07-06 12:10:00,26.23,26.25,26.23,26.25,62300.0,21.6791,21.6956,21.6791,21.6956,62300.0
2011-07-06 12:20:00,26.25,26.26,26.24,26.26,61600.0,21.6956,21.7039,21.6874,21.7039,61600.0
2011-07-06 12:30:00,26.26,26.29,26.25,26.29,89300.0,21.7039,21.7287,21.6956,21.7287,89300.0
2011-07-06 12:40:00,26.29,26.3,26.28,26.29,30500.0,21.7287,21.737,21.7204,21.7287,30500.0
2011-07-06 12:50:00,26.29,26.32,26.28,26.32,43800.0,21.7287,21.7535,21.7204,21.7535,43800.0
2011-07-06 13:00:00,26.33,26.33,26.28,26.28,38900.0,21.7618,21.7618,21.7204,21.7204,38900.0
2011-07-06 13:10:00,26.29,26.29,26.27,26.28,51500.0,21.7287,21.7287,21.7122,21.7204,51500.0
2011-07-06 13:20:00,26.27,26.28,26.25,26.25,34800.0,21.7122,21.7204,21.6956,21.6956,34800.0
2011-07-06 13:30:00,26.26,26.26,26.24,26.24,17900.0,21.7039,21.7039,21.6874,21.6874,17900.0
2011-07-06 13:40:00,26.24,26.28,26.24,26.26,86500.0,21.6874,21.7204,21.6874,21.7039,86500.0
2011-07-06 13:50:00,26.26,26.28,26.25,26.28,46100.0,21.7039,21.7204,21.6956,21.7204,46100.0
2011-07-06 14:00:00,26.27,26.28,26.22,26.22,37400.0,21.7122,21.7204,21.6709,21.6709,37400.0
2011-07-06 14:10:00,26.22,26.23,26.21,26.22,76600.0,21.6709,21.6791,21.6626,21.6709,76600.0
2011-07-06 14:20:00,26.23,26.23,26.19,26.22,293600.0,21.6791,21.6791,21.6461,21.6709,293600.0
2011-07-06 14:30:00,26.21,26.24,26.2,26.24,79500.0,21.6626,21.6874,21.6543,21.6874,79500.0
2011-07-06 14:40:00,26.24,26.27,26.22,26.25,98000.0,21.6874,21.7122,21.6709,21.6956,98000.0
2011-07-06 14:50:00,26.26,26.27,26.21,26.21,221900.0,21.7039,21.7122,21.6626,21.6626,221900.0
2011-07-06 15:00:00,26.21,26.24,26.19,26.24,429000.0,21.6626,21.6874,21.6461,21.6874,429000.0
2011-07-06 15:10:00,26.25,26.25,26.21,26.23,99400.0,21.6956,21.6956,21.6626,21.6791,99400.0
2011-07-06 15:20:00,26.23,26.26,26.23,26.26,105400.0,21.6791,21.7039,21.6791,21.7039,105400.0
2011-07-06 15:30:00,26.26,26.26,26.22,26.24,80800.0,21.7039,21.7039,21.6709,21.6874,80800.0
2011-07-06 15:40:00,26.25,26.28,26.23,26.24,207200.0,21.6956,21.7204,21.6791,21.6874,207200.0
2011-07-06 15:50:00,26.24,26.28,26.24,26.28,914700.0,21.6874,21.7204,21.6874,21.7204,914700.0
2011-07-07 09:30:00,26.45,26.48,26.43,26.48,823400.0,21.8609,21.8857,21.8444,21.8857,823400.0
2011-07-07 09:40:00,26.48,26.49,26.45,26.45,537500.0,21.8857,21.894,21.8609,21.8609,537500.0
2011-07-07 09:50:00,26.45,26.49,26.45,26.47,125700.0,21.8609,21.894,21.8609,21.8775,125700.0
2011-07-07 10:00:00,26.48,26.49,26.43,26.44,333000.0,21.8857,21.894,21.8444,21.8527,333000.0
2011-07-07 10:10:00,26.45,26.5,26.45,26.49,97300.0,21.8609,21.9023,21.8609,21.894,97300.0
2011-07-07 10:20:00,26.48,26.51,26.46,26.51,74800.0,21.8857,21.9105,21.8692,21.9105,74800.0
2011-07-07 10:30:00,26.5,26.55,26.5,26.53,445300.0,21.9023,21.9436,21.9023,21.9271,445300.0
2011-07-07 10:40:00,26.53,26.56,26.52,26.54,178800.0,21.9271,21.9519,21.9188,21.9353,178800.0
2011-07-07 10:50:00,26.54,26.54,26.52,26.54,21900.0,21.9353,21.9353,21.9188,21.9353,21900.0
2011-07-07 11:00:00,26.54,26.55,26.51,26.53,201200.0,21.9353,21.9436,21.9105,21.9271,201200.0
2011-07-07 11:10:00,26.53,26.54,26.51,26.52,35800.0,21.9271,21.9353,21.9105,21.9188,35800.0
2011-07-07 11:20:00,26.51,26.52,26.5,26.52,140200.0,21.9105,21.9188,21.9023,21.9188,140200.0
2011-07-07 11:30:00,26.52,26.52,26.5,26.51,151400.0,21.9188,21.9188,21.9023,21.9105,151400.0
2011-07-07 11:40:00,26.51,26.53,26.5,26.52,50600.0,21.9105,21.9271,21.9023,21.9188,50600.0
2011-07-07 11:50:00,26.52,26.54,26.51,26.54,185900.0,21.9188,21.9353,21.9105,21.9353,185900.0
2011-07-07 12:00:00,26.54,26.54,26.52,26.53,136900.0,21.9353,21.9353,21.9188,21.9271,136900.0
2011-07-07 12:10:00,26.54,26.55,26.53,26.54,58800.0,21.9353,21.9436,21.9271,21.9353,58800.0
2011-07-07 12:20:00,26.54,26.55,26.53,26.55,47100.0,21.9353,21.9436,21.9271,21.9436,47100.0
2011-07-07 12:30:00,26.55,26.55,26.52,26.53,36400.0,21.9436,21.9436,21.9188,21.9271,36400.0
2011-07-07 12:40:00,26.53,26.56,26.53,26.55,43800.0,21.9271,21.9519,21.9271,21.9436,43800.0
2011-07-07 12:50:00,26.55,26.56,26.54,26.55,32600.0,21.9436,21.9519,21.9353,21.9436,32600.0
2011-07-07 13:00:00,26.54,26.59,26.54,26.59,217700.0,21.9353,21.9767,21.9353,21.9767,217700.0
2011-07-07 13:10:00,26.59,26.6,26.58,26.59,148800.0,21.9767,21.9849,21.9684,21.9767,148800.0
2011-07-07 13:20:00,26.6,26.6,26.57,26.58,230600.0,21.9849,21.9849,21.9601,21.9684,230600.0
2011-07-07 13:30:00,26.59,26.59,26.57,26.59,58600.0,21.9767,21.9767,21.9601,21.9767,58600.0
2011-07-07 13:40:00,26.59,26.59,26.57,26.57,858800.0,21.9767,21.9767,21.9601,21.9601,858800.0
2011-07-07 13:50:00,26.57,26.6,26.57,26.58,204400.0,21.9601,21.9849,21.9601,21.9684,204400.0
2011-07-07 14:00:00,26.58,26.59,26.57,26.59,960600.0,21.9684,21.9767,21.9601,21.9767,960600.0
2011-07-07 14:10:00,26.58,26.62,26.58,26.61,554800.0,21.9684,22.0015,21.9684,21.9932,554800.0
2011-07-07 14:20:00,26.62,26.64,26.61,26.64,864300.0,22.0015,22.018,21.9932,22.018,864300.0
2011-07-07 14:30:00,26.63,26.65,26.63,26.65,177500.0,22.0097,22.0262,22.0097,22.0262,177500.0
2011-07-07 14:40:00,26.64,26.65,26.63,26.64,84300.0,22.018,22.0262,22.0097,22.018,84300.0
2011-07-07 14:50:00,26.63,26.64,26.62,26.64,193900.0,22.0097,22.018,22.0015,22.018,193900.0
2011-07-07 15:00:00,26.63,26.64,26.62,26.64,60300.0,22.0097,22.018,22.0015,22.018,60300.0
2011-07-07 15:10:00,26.64,26.66,26.63,26.65,143900.0,22.018,22.0345,22.0097,22.0262,143900.0
2011-07-07 15:20:00,26.64,26.66,26.62,26.64,150200.0,22.018,22.0345,22.0015,22.018,150200.0
2011-07-07 15:30:00,26.64,26.64,26.61,26.64,217200.0,22.018,22.018,21.9932,22.018,217200.0
2011-07-07 15:40:00,26.64,26.64,26.6,26.61,393700.0,22.018,22.018,21.9849,21.9932,393700.0
2011-07-07 15:50:00,26.61,26.61,26.58,26.59,1593200.0,21.9932,21.9932,21.9684,21.9767,1593200.0
2011-07-08 09:30:00,26.35,26.41,26.31,26.39,813600.0,21.7783,21.8279,21.7452,21.8114,813600.0
2011-07-08 09:40:00,26.39,26.44,26.38,26.39,773100.0,21.8114,21.8527,21.8031,21.8114,773100.0
2011-07-08 09:50:00,26.39,26.45,26.39,26.44,360600.0,21.8114,21.8609,21.8114,21.8527,360600.0
2011-07-08 10:00:00,26.43,26.44,26.37,26.39,305300.0,21.8444,21.8527,21.7948,21.8114,305300.0
2011-07-08 10:10:00,26.38,26.38,26.3,26.31,334000.0,21.8031,21.8031,21.737,21.7452,334000.0
2011-07-08 10:20:00,26.31,26.35,26.3,26.34,145000.0,21.7452,21.7783,21.737,21.77,145000.0
2011-07-08 10:30:00,26.34,26.34,26.28,26.32,244900.0,21.77,21.77,21.7204,21.7535,244900.0
2011-07-08 10:40:00,26.32,26.35,26.31,26.31,89600.0,21.7535,21.7783,21.7452,21.7452,89600.0
2011-07-08 10:50:00,26.31,26.33,26.29,26.31,275900.0,21.7452,21.7618,21.7287,21.7452,275900.0
2011-07-08 11:00:00,26.31,26.31,26.24,26.26,407700.0,21.7452,21.7452,21.6874,21.7039,407700.0
2011-07-08 11:10:00,26.26,26.26,26.2,26.23,259400.0,21.7039,21.7039,21.6543,21.6791,259400.0
2011-07-08 11:20:00,26.24,26.26,26.23,26.23,213500.0,21.6874,21.7039,21.6791,21.6791,213500.0
2011-07-08 11:30:00,26.24,26.29,26.2,26.29,319100.0,21.6874,21.7287,21.6543,21.7287,319100.0
2011-07-08 11:40:00,26.29,26.32,26.28,26.3,174800.0,21.7287,21.7535,21.7204,21.737,174800.0
2011-07-08 11:50:00,26.31,26.31,26.28,26.29,243600.0,21.7452,21.7452,21.7204,21.7287,243600.0
2011-07-08 12:00:00,26.28,26.32,26.28,26.3,266800.0,21.7204,21.7535,21.7204,21.737,266800.0
2011-07-08 12:10:00,26.3,26.3,26.27,26.28,165400.0,21.737,21.737,21.7122,21.7204,165400.0
2011-07-08 12:20:00,26.28,26.29,26.27,26.29,204300.0,21.7204,21.7287,21.7122,21.7287,204300.0
2011-07-08 12:30:00,26.28,26.31,26.28,26.31,230900.0,21.7204,21.7452,21.7204,21.7452,230900.0
2011-07-08 12:40:00,26.31,26.35,26.3,26.35,317000.0,21.7452,21.7783,21.737,21.7783,317000.0
2011-07-08 12:50:00,26.34,26.35,26.33,26.35,134200.0,21.77,21.7783,21.7618,21.7783,134200.0
2011-07-08 13:00:00,26.34,26.35,26.31,26.33,230500.0,21.77,21.7783,21.7452,21.7618,230500.0
2011-07-08 13:10:00,26.33,26.34,26.3,26.32,330900.0,21.7618,21.77,21.737,21.7535,330900.0
2011-07-08 13:20:00,26.32,26.35,26.31,26.35,109400.0,21.7535,21.7783,21.7452,21.7783,109400.0
2011-07-08 13:30:00,26.35,26.39,26.35,26.38,95600.0,21.7783,21.8114,21.7783,21.8031,95600.0
2011-07-08 13:40:00,26.37,26.39,26.33,26.33,149400.0,21.7948,21.8114,21.7618,21.7618,149400.0
2011-07-08 13:50:00,26.34,26.36,26.33,26.34,71900.0,21.77,21.7866,21.7618,21.77,71900.0
2011-07-08 14:00:00,26.34,26.36,26.33,26.36,119800.0,21.77,21.7866,21.7618,21.7866,119800.0
2011-07-08 14:10:00,26.36,26.37,26.3,26.33,95300.0,21.7866,21.7948,21.737,21.7618,95300.0
2011-07-08 14:20:00,26.33,26.33,26.31,26.32,106000.0,21.7618,21.7618,21.7452,21.7535,106000.0
2011-07-08 14:30:00,26.33,26.36,26.33,26.34,268000.0,21.7618,21.7866,21.7618,21.77,268000.0
2011-07-08 14:40:00,26.35,26.37,26.33,26.35,132600.0,21.7783,21.7948,21.7618,21.7783,132600.0
2011-07-08 14:50:00,26.35,26.36,26.33,26.34,83700.0,21.7783,21.7866,21.7618,21.77,83700.0
2011-07-08 15:00:00,26.35,26.39,26.34,26.37,363600.0,21.7783,21.8114,21.77,21.7948,363600.0
2011-07-08 15:10:00,26.37,26.38,26.35,26.35,174200.0,21.7948,21.8031,21.7783,21.7783,174200.0
2011-07-08 15:20:00,26.35,26.38,26.33,26.37,171700.0,21.7783,21.8031,21.7618,21.7948,171700.0
2011-07-08 15:30:00,26.37,26.43,26.36,26.43,183400.0,21.7948,21.8444,21.7866,21.8444,183400.0
2011-07-08 15:40:00,26.43,26.45,26.42,26.44,301000.0,21.8444,21.8609,21.8362,21.8527,301000.0
2011-07-08 15:50:00,26.45,26.47,26.43,26.46,842700.0,21.8609,21.8775,21.8444,21.8692,842700.0
2011-07-11 09:30:00,26.18,26.25,26.16,26.21,1200500.0,21.6378,21.6956,21.6213,21.6626,1200500.0
2011-07-11 09:40:00,26.21,26.25,26.19,26.24,563500.0,21.6626,21.6956,21.6461,21.6874,563500.0
2011-07-11 09:50:00,26.25,26.31,26.24,26.26,101500.0,21.6956,21.7452,21.6874,21.7039,101500.0
2011-07-11 10:00:00,26.26,26.27,26.21,26.21,298600.0,21.7039,21.7122,21.6626,21.6626,298600.0
2011-07-11 10:10:00,26.21,26.24,26.16,26.16,254900.0,21.6626,21.6874,21.6213,21.6213,254900.0
2011-07-11 10:20:00,26.16,26.18,26.14,26.16,170800.0,21.6213,21.6378,21.6047,21.6213,170800.0
2011-07-11 10:30:00,26.16,26.18,26.12,26.13,388300.0,21.6213,21.6378,21.5882,21.5965,388300.0
2011-07-11 10:40:00,26.13,26.13,26.09,26.12,115200.0,21.5965,21.5965,21.5634,21.5882,115200.0
2011-07-11 10:50:00,26.13,26.14,26.06,26.06,142900.0,21.5965,21.6047,21.5386,21.5386,142900.0
2011-07-11 11:00:00,26.06,26.07,26.02,26.05,236700.0,21.5386,21.5469,21.5056,21.5303,236700.0
2011-07-11 11:10:00,26.06,26.07,26.03,26.05,109100.0,21.5386,21.5469,21.5138,21.5303,109100.0
2011-07-11 11:20:00,26.06,26.1,26.05,26.1,126700.0,21.5386,21.5717,21.5303,21.5717,126700.0
2011-07-11 11:30:00,26.1,26.12,26.07,26.07,223200.0,21.5717,21.5882,21.5469,21.5469,223200.0
2011-07-11 11:40:00,26.07,26.1,26.07,26.1,134300.0,21.5469,21.5717,21.5469,21.5717,134300.0
2011-07-11 11:50:00,26.1,26.12,26.09,26.09,278200.0,21.5717,21.5882,21.5634,21.5634,278200.0
2011-07-11 12:00:00,26.09,26.09,26.06,26.06,60500.0,21.5634,21.5634,21.5386,21.5386,60500.0
2011-07-11 12:10:00,26.06,26.1,26.05,26.1,89700.0,21.5386,21.5717,21.5303,21.5717,89700.0
2011-07-11 12:20:00,26.09,26.1,26.08,26.09,70600.0,21.5634,21.5717,21.5551,21.5634,70600.0
2011-07-11 12:30:00,26.09,26.1,26.06,26.07,54700.0,21.5634,21.5717,21.5386,21.5469,54700.0
2011-07-11 12:40:00,26.08,26.09,26.04,26.04,116100.0,21.5551,21.5634,21.5221,21.5221,116100.0
2011-07-11 12:50:00,26.04,26.05,26.03,26.05,39500.0,21.5221,21.5303,21.5138,21.5303,39500.0
2011-07-11 13:00:00,26.05,26.06,26.02,26.02,171500.0,21.5303,21.5386,21.5056,21.5056,171500.0
2011-07-11 13:10:00,26.02,26.03,25.97,25.98,205200.0,21.5056,21.5138,21.4642,21.4725,205200.0
2011-07-11 13:20:00,25.98,26.02,25.98,26.02,64100.0,21.4725,21.5056,21.4725,21.5056,64100.0
2011-07-11 13:30:00,26.02,26.03,26.0,26.01,72200.0,21.5056,21.5138,21.489,21.4973,72200.0
2011-07-11 13:40:00,26.01,26.03,25.99,26.03,81400.0,21.4973,21.5138,21.4808,21.5138,81400.0
2011-07-11 13:50:00,26.03,26.04,26.02,26.03,38400.0,21.5138,21.5221,21.5056,21.5138,38400.0
2011-07-11 14:00:00,26.04,26.05,26.02,26.02,131500.0,21.5221,21.5303,21.5056,21.5056,131500.0
2011-07-11 14:10:00,26.02,26.03,25.98,25.98,177500.0,21.5056,21.5138,21.4725,21.4725,177500.0
2011-07-11 14:20:00,25.98,26.01,25.97,25.98,70300.0,21.4725,21.4973,21.4642,21.4725,70300.0
2011-07-11 14:30:00,25.99,25.99,25.94,25.99,209000.0,21.4808,21.4808,21.4394,21.4808,209000.0
2011-07-11 14:40:00,26.0,26.0,25.98,25.98,165000.0,21.489,21.489,21.4725,21.4725,165000.0
2011-07-11 14:50:00,25.98,25.99,25.96,25.98,76600.0,21.4725,21.4808,21.456,21.4725,76600.0
2011-07-11 15:00:00,25.99,26.01,25.94,25.94,160400.0,21.4808,21.4973,21.4394,21.4394,160400.0
2011-07-11 15:10:00,25.95,25.97,25.94,25.94,130400.0,21.4477,21.4642,21.4394,21.4394,130400.0
2011-07-11 15:20:00,25.94,26.0,25.94,26.0,202100.0,21.4394,21.489,21.4394,21.489,202100.0
2011-07-11 15:30:00,26.01,26.02,25.97,25.99,310200.0,21.4973,21.5056,21.4642,21.4808,310200.0
2011-07-11 15:40:00,25.99,26.03,25.96,25.97,718700.0,21.4808,21.5138,21.456,21.4642,718700.0
2011-07-11 15:50:00,25.96,26.02,25.94,26.02,2526500.0,21.456,21.5056,21.4394,21.5056,2526500.0
2011-07-12 09:30:00,25.95,25.98,25.84,25.88,1072800.0,21.4477,21.4725,21.3568,21.3898,1072800.0
2011-07-12 09:40:00,25.88,25.9,25.78,25.81,520400.0,21.3898,21.4064,21.3072,21.332,520400.0
2011-07-12 09:50:00,25.82,25.87,25.77,25.86,362000.0,21.3403,21.3816,21.2989,21.3733,362000.0
2011-07-12 10:00:00,25.86,25.94,25.85,25.93,250400.0,21.3733,21.4394,21.365,21.4312,250400.0
2011-07-12 10:10:00,25.92,25.92,25.88,25.91,133000.0,21.4229,21.4229,21.3898,21.4146,133000.0
2011-07-12 10:20:00,25.91,25.95,25.86,25.9,193800.0,21.4146,21.4477,21.3733,21.4064,193800.0
2011-07-12 10:30:00,25.91,25.95,25.87,25.94,138600.0,21.4146,21.4477,21.3816,21.4394,138600.0
2011-07-12 10:40:00,25.93,25.94,25.87,25.88,90200.0,21.4312,21.4394,21.3816,21.3898,90200.0
2011-07-12 10:50:00,25.87,25.87,25.82,25.86,117600.0,21.3816,21.3816,21.3403,21.3733,117600.0
2011-07-12 11:00:00,25.87,25.9,25.86,25.89,130800.0,21.3816,21.4064,21.3733,21.3981,130800.0
2011-07-12 11:10:00,25.88,25.9,25.86,25.88,560100.0,21.3898,21.4064,21.3733,21.3898,560100.0
2011-07-12 11:20:00,25.87,25.94,25.87,25.91,134800.0,21.3816,21.4394,21.3816,21.4146,134800.0
2011-07-12 11:30:00,25.9,25.92,25.89,25.9,119100.0,21.4064,21.4229,21.3981,21.4064,119100.0
2011-07-12 11:40:00,25.89,25.97,25.89,25.94,87200.0,21.3981,21.4642,21.3981,21.4394,87200.0
2011-07-12 11:50:00,25.94,25.94,25.9,25.91,44700.0,21.4394,21.4394,21.4064,21.4146,44700.0
2011-07-12 12:00:00,25.91,25.94,25.88,25.94,159900.0,21.4146,21.4394,21.3898,21.4394,159900.0
2011-07-12 12:10:00,25.94,25.94,25.89,25.91,133500.0,21.4394,21.4394,21.3981,21.4146,133500.0
2011-07-12 12:20:00,25.91,25.91,25.88,25.88,43200.0,21.4146,21.4146,21.3898,21.3898,43200.0
2011-07-12 12:30:00,25.88,25.89,25.87,25.87,45900.0,21.3898,21.3981,21.3816,21.3816,45900.0
2011-07-12 12:40:00,25.87,25.89,25.87,25.88,111000.0,21.3816,21.3981,21.3816,21.3898,111000.0
2011-07-12 12:50:00,25.89,25.89,25.88,25.89,14900.0,21.3981,21.3981,21.3898,21.3981,14900.0
2011-07-12 13:00:00,25.89,25.94,25.87,25.93,126500.0,21.3981,21.4394,21.3816,21.4312,126500.0
2011-07-12 13:10:00,25.93,25.95,25.89,25.91,75600.0,21.4312,21.4477,21.3981,21.4146,75600.0
2011-07-12 13:20:00,25.91,25.92,25.87,25.87,45900.0,21.4146,21.4229,21.3816,21.3816,45900.0
2011-07-12 13:30:00,25.87,25.9,25.86,25.9,56600.0,21.3816,21.4064,21.3733,21.4064,56600.0
2011-07-12 13:40:00,25.9,25.92,25.88,25.91,30100.0,21.4064,21.4229,21.3898,21.4146,30100.0
2011-07-12 13:50:00,25.91,25.91,25.89,25.9,59000.0,21.4146,21.4146,21.3981,21.4064,59000.0
2011-07-12 14:00:00,25.89,25.95,25.89,25.95,182900.0,21.3981,21.4477,21.3981,21.4477,182900.0
2011-07-12 14:10:00,25.96,26.03,25.96,26.02,327800.0,21.456,21.5138,21.456,21.5056,327800.0
2011-07-12 14:20:00,26.02,26.04,25.98,26.0,281900.0,21.5056,21.5221,21.4725,21.489,281900.0
2011-07-12 14:30:00,26.0,26.01,25.94,25.95,567200.0,21.489,21.4973,21.4394,21.4477,567200.0
2011-07-12 14:40:00,25.95,25.97,25.92,25.96,115000.0,21.4477,21.4642,21.4229,21.456,115000.0
2011-07-12 14:50:00,25.95,25.95,25.9,25.92,268900.0,21.4477,21.4477,21.4064,21.4229,268900.0
2011-07-12 15:00:00,25.92,25.94,25.91,25.92,363500.0,21.4229,21.4394,21.4146,21.4229,363500.0
2011-07-12 15:10:00,25.92,25.93,25.88,25.92,219700.0,21.4229,21.4312,21.3898,21.4229,219700.0
2011-07-12 15:20:00,25.92,25.94,25.85,25.89,353700.0,21.4229,21.4394,21.365,21.3981,353700.0
2011-07-12 15:30:00,25.89,25.9,25.85,25.9,121800.0,21.3981,21.4064,21.365,21.4064,121800.0
2011-07-12 15:40:00,25.9,25.9,25.79,25.79,285500.0,21.4064,21.4064,21.3155,21.3155,285500.0
2011-07-12 15:50:00,25.79,25.84,25.78,25.79,1239900.0,21.3155,21.3568,21.3072,21.3155,1239900.0
2011-07-13 09:30:00,25.93,25.99,25.93,25.95,376800.0,21.4312,21.4808,21.4312,21.4477,376800.0
2011-07-13 09:40:00,25.94,25.99,25.94,25.95,160900.0,21.4394,21.4808,21.4394,21.4477,160900.0
2011-07-13 09:50:00,25.95,25.96,25.88,25.9,536200.0,21.4477,21.456,21.3898,21.4064,536200.0
2011-07-13 10:00:00,25.9,26.03,25.9,26.0,519300.0,21.4064,21.5138,21.4064,21.489,519300.0
2011-07-13 10:10:00,25.99,26.05,25.97,26.05,232200.0,21.4808,21.5303,21.4642,21.5303,232200.0
2011-07-13 10:20:00,26.05,26.08,26.04,26.06,62700.0,21.5303,21.5551,21.5221,21.5386,62700.0
2011-07-13 10:30:00,26.07,26.11,26.06,26.09,178000.0,21.5469,21.5799,21.5386,21.5634,178000.0
2011-07-13 10:40:00,26.09,26.12,26.09,26.1,71000.0,21.5634,21.5882,21.5634,21.5717,71000.0
2011-07-13 10:50:00,26.1,26.13,26.09,26.11,97500.0,21.5717,21.5965,21.5634,21.5799,97500.0
2011-07-13 11:00:00,26.11,26.11,26.08,26.08,113300.0,21.5799,21.5799,21.5551,21.5551,113300.0
2011-07-13 11:10:00,26.09,26.13,26.08,26.13,128300.0,21.5634,21.5965,21.5551,21.5965,128300.0
2011-07-13 11:20:00,26.12,26.13,26.12,26.12,43500.0,21.5882,21.5965,21.5882,21.5882,43500.0
2011-07-13 11:30:00,26.12,26.12,26.07,26.08,98400.0,21.5882,21.5882,21.5469,21.5551,98400.0
2011-07-13 11:40:00,26.08,26.1,26.07,26.08,39300.0,21.5551,21.5717,21.5469,21.5551,39300.0
2011-07-13 11:50:00,26.07,26.09,26.07,26.08,32500.0,21.5469,21.5634,21.5469,21.5551,32500.0
2011-07-13 12:00:00,26.08,26.09,26.06,26.07,32400.0,21.5551,21.5634,21.5386,21.5469,32400.0
2011-07-13 12:10:00,26.08,26.1,26.07,26.1,47300.0,21.5551,21.5717,21.5469,21.5717,47300.0
2011-07-13 12:20:00,26.1,26.1,26.09,26.1,47100.0,21.5717,21.5717,21.5634,21.5717,47100.0
2011-07-13 12:30:00,26.1,26.1,26.07,26.07,74200.0,21.5717,21.5717,21.5469,21.5469,74200.0
2011-07-13 12:40:00,26.08,26.09,26.05,26.08,77500.0,21.5551,21.5634,21.5303,21.5551,77500.0
2011-07-13 12:50:00,26.08,26.09,26.06,26.06,21100.0,21.5551,21.5634,21.5386,21.5386,21100.0
2011-07-13 13:00:00,26.06,26.07,26.03,26.05,62600.0,21.5386,21.5469,21.5138,21.5303,62600.0
2011-07-13 13:10:00,26.04,26.05,26.02,26.05,80500.0,21.5221,21.5303,21.5056,21.5303,80500.0
2011-07-13 13:20:00,26.05,26.06,26.04,26.05,23300.0,21.5303,21.5386,21.5221,21.5303,23300.0
2011-07-13 13:30:00,26.05,26.06,26.04,26.06,37800.0,21.5303,21.5386,21.5221,21.5386,37800.0
2011-07-13 13:40:00,26.05,26.05,26.03,26.04,18100.0,21.5303,21.5303,21.5138,21.5221,18100.0
2011-07-13 13:50:00,26.03,26.04,25.98,26.0,55700.0,21.5138,21.5221,21.4725,21.489,55700.0
2011-07-13 14:00:00,25.99,26.02,25.98,26.02,49400.0,21.4808,21.5056,21.4725,21.5056,49400.0
2011-07-13 14:10:00,26.01,26.02,25.97,25.98,65800.0,21.4973,21.5056,21.4642,21.4725,65800.0
2011-07-13 14:20:00,25.98,25.98,25.93,25.94,55100.0,21.4725,21.4725,21.4312,21.4394,55100.0
2011-07-13 14:30:00,25.94,25.96,25.94,25.96,23300.0,21.4394,21.456,21.4394,21.456,23300.0
2011-07-13 14:40:00,25.95,25.96,25.92,25.94,44200.0,21.4477,21.456,21.4229,21.4394,44200.0
2011-07-13 14:50:00,25.94,25.97,25.94,25.95,52800.0,21.4394,21.4642,21.4394,21.4477,52800.0
2011-07-13 15:00:00,25.95,25.99,25.9,25.91,152600.0,21.4477,21.4808,21.4064,21.4146,152600.0
2011-07-13 15:10:00,25.9,25.92,25.84,25.84,160600.0,21.4064,21.4229,21.3568,21.3568,160600.0
2011-07-13 15:20:00,25.84,25.89,25.81,25.88,146200.0,21.3568,21.3981,21.332,21.3898,146200.0
2011-07-13 15:30:00,25.88,25.88,25.82,25.82,162800.0,21.3898,21.3898,21.3403,21.3403,162800.0
2011-07-13 15:40:00,25.82,25.82,25.78,25.8,394700.0,21.3403,21.3403,21.3072,21.3237,394700.0
2011-07-13 15:50:00,25.8,25.87,25.8,25.86,669400.0,21.3237,21.3816,21.3237,21.3733,669400.0
2011-07-14 09:30:00,25.91,25.94,25.87,25.92,424300.0,21.4146,21.4394,21.3816,21.4229,424300.0
2011-07-14 09:40:00,25.92,25.97,25.9,25.96,298200.0,21.4229,21.4642,21.4064,21.456,298200.0
2011-07-14 09:50:00,25.96,26.06,25.96,26.06,707700.0,21.456,21.5386,21.456,21.5386,707700.0
2011-07-14 10:00:00,26.06,26.08,26.04,26.07,129600.0,21.5386,21.5551,21.5221,21.5469,129600.0
2011-07-14 10:10:00,26.06,26.08,26.01,26.02,89400.0,21.5386,21.5551,21.4973,21.5056,89400.0
2011-07-14 10:20:00,26.03,26.06,26.0,26.04,71000.0,21.5138,21.5386,21.489,21.5221,71000.0
2011-07-14 10:30:00,26.04,26.04,25.93,25.94,216500.0,21.5221,21.5221,21.4312,21.4394,216500.0
2011-07-14 10:40:00,25.95,25.95,25.9,25.91,311900.0,21.4477,21.4477,21.4064,21.4146,311900.0
2011-07-14 10:50:00,25.9,25.9,25.84,25.85,408700.0,21.4064,21.4064,21.3568,21.365,408700.0
2011-07-14 11:00:00,25.84,25.89,25.84,25.88,159700.0,21.3568,21.3981,21.3568,21.3898,159700.0
2011-07-14 11:10:00,25.88,25.88,25.84,25.88,231100.0,21.3898,21.3898,21.3568,21.3898,231100.0
2011-07-14 11:20:00,25.88,25.88,25.84,25.86,176000.0,21.3898,21.3898,21.3568,21.3733,176000.0
2011-07-14 11:30:00,25.86,25.86,25.78,25.79,175100.0,21.3733,21.3733,21.3072,21.3155,175100.0
2011-07-14 11:40:00,25.79,25.83,25.79,25.83,350500.0,21.3155,21.3485,21.3155,21.3485,350500.0
2011-07-14 11:50:00,25.83,25.83,25.8,25.82,203600.0,21.3485,21.3485,21.3237,21.3403,203600.0
2011-07-14 12:00:00,25.82,25.82,25.75,25.76,121700.0,21.3403,21.3403,21.2824,21.2907,121700.0
2011-07-14 12:10:00,25.77,25.78,25.7,25.71,231900.0,21.2989,21.3072,21.2411,21.2493,231900.0
2011-07-14 12:20:00,25.7,25.72,25.69,25.71,67400.0,21.2411,21.2576,21.2328,21.2493,67400.0
2011-07-14 12:30:00,25.72,25.72,25.7,25.71,54000.0,21.2576,21.2576,21.2411,21.2493,54000.0
2011-07-14 12:40:00,25.71,25.74,25.7,25.71,80900.0,21.2493,21.2741,21.2411,21.2493,80900.0
2011-07-14 12:50:00,25.71,25.71,25.64,25.64,87700.0,21.2493,21.2493,21.1915,21.1915,87700.0
2011-07-14 13:00:00,25.64,25.66,25.6,25.64,157600.0,21.1915,21.208,21.1584,21.1915,157600.0
2011-07-14 13:10:00,25.64,25.64,25.58,25.59,151500.0,21.1915,21.1915,21.1419,21.1502,151500.0
2011-07-14 13:20:00,25.58,25.61,25.54,25.61,240800.0,21.1419,21.1667,21.1088,21.1667,240800.0
2011-07-14 13:30:00,25.61,25.72,25.6,25.66,286600.0,21.1667,21.2576,21.1584,21.208,286600.0
2011-07-14 13:40:00,25.66,25.7,25.66,25.68,167900.0,21.208,21.2411,21.208,21.2245,167900.0
2011-07-14 13:50:00,25.68,25.7,25.64,25.7,203300.0,21.2245,21.2411,21.1915,21.2411,203300.0
2011-07-14 14:00:00,25.7,25.71,25.67,25.68,363100.0,21.2411,21.2493,21.2163,21.2245,363100.0
2011-07-14 14:10:00,25.69,25.74,25.69,25.7,188200.0,21.2328,21.2741,21.2328,21.2411,188200.0
2011-07-14 14:20:00,25.7,25.73,25.64,25.67,128500.0,21.2411,21.2659,21.1915,21.2163,128500.0
2011-07-14 14:30:00,25.66,25.68,25.63,25.65,136400.0,21.208,21.2245,21.1832,21.1997,136400.0
2011-07-14 14:40:00,25.65,25.68,25.64,25.64,116400.0,21.1997,21.2245,21.1915,21.1915,116400.0
2011-07-14 14:50:00,25.65,25.65,25.61,25.63,150000.0,21.1997,21.1997,21.1667,21.1832,150000.0
2011-07-14 15:00:00,25.64,25.66,25.56,25.57,251500.0,21.1915,21.208,21.1254,21.1336,251500.0
2011-07-14 15:10:00,25.57,25.62,25.56,25.62,166400.0,21.1336,21.175,21.1254,21.175,166400.0
2011-07-14 15:20:00,25.61,25.66,25.6,25.61,229700.0,21.1667,21.208,21.1584,21.1667,229700.0
2011-07-14 15:30:00,25.61,25.69,25.6,25.68,162300.0,21.1667,21.2328,21.1584,21.2245,162300.0
2011-07-14 15:40:00,25.67,25.69,25.61,25.63,539300.0,21.2163,21.2328,21.1667,21.1832,539300.0
2011-07-14 15:50:00,25.63,25.64,25.57,25.62,1467900.0,21.1832,21.1915,21.1336,21.175,1467900.0
2011-07-15 09:30:00,25.89,25.93,25.85,25.87,327700.0,21.3981,21.4312,21.365,21.3816,327700.0
2011-07-15 09:40:00,25.86,25.87,25.81,25.87,342200.0,21.3733,21.3816,21.332,21.3816,342200.0
2011-07-15 09:50:00,25.86,25.88,25.79,25.82,481400.0,21.3733,21.3898,21.3155,21.3403,481400.0
2011-07-15 10:00:00,25.84,25.9,25.82,25.84,313100.0,21.3568,21.4064,21.3403,21.3568,313100.0
2011-07-15 10:10:00,25.83,25.84,25.79,25.79,295600.0,21.3485,21.3568,21.3155,21.3155,295600.0
2011-07-15 10:20:00,25.78,25.78,25.73,25.76,504500.0,21.3072,21.3072,21.2659,21.2907,504500.0
2011-07-15 10:30:00,25.77,25.78,25.74,25.75,275100.0,21.2989,21.3072,21.2741,21.2824,275100.0
2011-07-15 10:40:00,25.74,25.83,25.73,25.8,279300.0,21.2741,21.3485,21.2659,21.3237,279300.0
2011-07-15 10:50:00,25.79,25.83,25.77,25.79,172200.0,21.3155,21.3485,21.2989,21.3155,172200.0
2011-07-15 11:00:00,25.78,25.83,25.77,25.81,119900.0,21.3072,21.3485,21.2989,21.332,119900.0
2011-07-15 11:10:00,25.81,25.86,25.8,25.85,192200.0,21.332,21.3733,21.3237,21.365,192200.0
2011-07-15 11:20:00,25.85,25.87,25.84,25.85,104200.0,21.365,21.3816,21.3568,21.365,104200.0
2011-07-15 11:30:00,25.85,25.87,25.84,25.86,32100.0,21.365,21.3816,21.3568,21.3733,32100.0
2011-07-15 11:40:00,25.86,25.86,25.82,25.83,89300.0,21.3733,21.3733,21.3403,21.3485,89300.0
2011-07-15 11:50:00,25.84,25.86,25.81,25.81,50300.0,21.3568,21.3733,21.332,21.332,50300.0
2011-07-15 12:00:00,25.8,25.9,25.8,25.88,250500.0,21.3237,21.4064,21.3237,21.3898,250500.0
2011-07-15 12:10:00,25.88,25.9,25.85,25.85,179900.0,21.3898,21.4064,21.365,21.365,179900.0
2011-07-15 12:20:00,25.86,25.88,25.85,25.88,44100.0,21.3733,21.3898,21.365,21.3898,44100.0
2011-07-15 12:30:00,25.88,25.89,25.85,25.85,67900.0,21.3898,21.3981,21.365,21.365,67900.0
2011-07-15 12:40:00,25.86,25.87,25.81,25.85,122900.0,21.3733,21.3816,21.332,21.365,122900.0
2011-07-15 12:50:00,25.85,25.87,25.84,25.86,117800.0,21.365,21.3816,21.3568,21.3733,117800.0
2011-07-15 13:00:00,25.86,25.87,25.84,25.87,37900.0,21.3733,21.3816,21.3568,21.3816,37900.0
2011-07-15 13:10:00,25.86,25.87,25.85,25.86,70600.0,21.3733,21.3816,21.365,21.3733,70600.0
2011-07-15 13:20:00,25.86,25.89,25.85,25.88,55800.0,21.3733,21.3981,21.365,21.3898,55800.0
2011-07-15 13:30:00,25.88,25.89,25.87,25.88,46600.0,21.3898,21.3981,21.3816,21.3898,46600.0
2011-07-15 13:40:00,25.87,25.88,25.86,25.86,16000.0,21.3816,21.3898,21.3733,21.3733,16000.0
2011-07-15 13:50:00,25.85,25.87,25.82,25.83,51600.0,21.365,21.3816,21.3403,21.3485,51600.0
2011-07-15 14:00:00,25.83,25.84,25.82,25.83,49800.0,21.3485,21.3568,21.3403,21.3485,49800.0
2011-07-15 14:10:00,25.82,25.86,25.81,25.85,44600.0,21.3403,21.3733,21.332,21.365,44600.0
2011-07-15 14:20:00,25.86,25.86,25.8,25.8,73900.0,21.3733,21.3733,21.3237,21.3237,73900.0
2011-07-15 14:30:00,25.8,25.82,25.79,25.82,88300.0,21.3237,21.3403,21.3155,21.3403,88300.0
2011-07-15 14:40:00,25.82,25.84,25.8,25.82,207800.0,21.3403,21.3568,21.3237,21.3403,207800.0
2011-07-15 14:50:00,25.82,25.83,25.8,25.8,136000.0,21.3403,21.3485,21.3237,21.3237,136000.0
2011-07-15 15:00:00,25.8,25.83,25.79,25.83,238400.0,21.3237,21.3485,21.3155,21.3485,238400.0
2011-07-15 15:10:00,25.83,25.84,25.83,25.83,105700.0,21.3485,21.3568,21.3485,21.3485,105700.0
2011-07-15 15:20:00,25.83,25.91,25.83,25.91,428200.0,21.3485,21.4146,21.3485,21.4146,428200.0
2011-07-15 15:30:00,25.91,25.93,25.88,25.9,290600.0,21.4146,21.4312,21.3898,21.4064,290600.0
2011-07-15 15:40:00,25.9,25.95,25.89,25.95,924900.0,21.4064,21.4477,21.3981,21.4477,924900.0
2011-07-15 15:50:00,25.95,25.95,25.91,25.94,3927300.0,21.4477,21.4477,21.4146,21.4394,3927300.0
2011-07-18 09:30:00,25.79,25.91,25.79,25.9,287200.0,21.3155,21.4146,21.3155,21.4064,287200.0
2011-07-18 09:40:00,25.9,25.93,25.85,25.85,134900.0,21.4064,21.4312,21.365,21.365,134900.0
2011-07-18 09:50:00,25.85,25.86,25.78,25.81,213400.0,21.365,21.3733,21.3072,21.332,213400.0
2011-07-18 10:00:00,25.81,25.85,25.73,25.75,677100.0,21.332,21.365,21.2659,21.2824,677100.0
2011-07-18 10:10:00,25.74,25.75,25.66,25.7,342300.0,21.2741,21.2824,21.208,21.2411,342300.0
2011-07-18 10:20:00,25.71,25.75,25.71,25.73,228400.0,21.2493,21.2824,21.2493,21.2659,228400.0
2011-07-18 10:30:00,25.72,25.76,25.7,25.73,183700.0,21.2576,21.2907,21.2411,21.2659,183700.0
2011-07-18 10:40:00,25.73,25.76,25.71,25.71,135200.0,21.2659,21.2907,21.2493,21.2493,135200.0
2011-07-18 10:50:00,25.71,25.72,25.66,25.71,232200.0,21.2493,21.2576,21.208,21.2493,232200.0
2011-07-18 11:00:00,25.7,25.71,25.68,25.69,117000.0,21.2411,21.2493,21.2245,21.2328,117000.0
2011-07-18 11:10:00,25.69,25.7,25.68,25.69,123600.0,21.2328,21.2411,21.2245,21.2328,123600.0
2011-07-18 11:20:00,25.7,25.74,25.69,25.72,133800.0,21.2411,21.2741,21.2328,21.2576,133800.0
2011-07-18 11:30:00,25.71,25.72,25.65,25.67,370800.0,21.2493,21.2576,21.1997,21.2163,370800.0
2011-07-18 11:40:00,25.67,25.67,25.63,25.64,240700.0,21.2163,21.2163,21.1832,21.1915,240700.0
2011-07-18 11:50:00,25.65,25.65,25.6,25.62,290100.0,21.1997,21.1997,21.1584,21.175,290100.0
2011-07-18 12:00:00,25.62,25.65,25.61,25.63,281700.0,21.175,21.1997,21.1667,21.1832,281700.0
2011-07-18 12:10:00,25.63,25.68,25.63,25.66,171500.0,21.1832,21.2245,21.1832,21.208,171500.0
2011-07-18 12:20:00,25.66,25.68,25.65,25.67,34300.0,21.208,21.2245,21.1997,21.2163,34300.0
2011-07-18 12:30:00,25.68,25.7,25.66,25.69,26700.0,21.2245,21.2411,21.208,21.2328,26700.0
2011-07-18 12:40:00,25.69,25.69,25.66,25.67,99200.0,21.2328,21.2328,21.208,21.2163,99200.0
2011-07-18 12:50:00,25.67,25.68,25.66,25.68,51500.0,21.2163,21.2245,21.208,21.2245,51500.0
2011-07-18 13:00:00,25.68,25.68,25.66,25.68,46800.0,21.2245,21.2245,21.208,21.2245,46800.0
2011-07-18 13:10:00,25.68,25.68,25.64,25.66,66100.0,21.2245,21.2245,21.1915,21.208,66100.0
2011-07-18 13:20:00,25.65,25.69,25.65,25.69,23400.0,21.1997,21.2328,21.1997,21.2328,23400.0
2011-07-18 13:30:00,25.68,25.72,25.68,25.71,140500.0,21.2245,21.2576,21.2245,21.2493,140500.0
2011-07-18 13:40:00,25.71,25.73,25.7,25.73,15000.0,21.2493,21.2659,21.2411,21.2659,15000.0
2011-07-18 13:50:00,25.73,25.77,25.72,25.76,52300.0,21.2659,21.2989,21.2576,21.2907,52300.0
2011-07-18 14:00:00,25.76,25.76,25.73,25.75,67700.0,21.2907,21.2907,21.2659,21.2824,67700.0
2011-07-18 14:10:00,25.75,25.77,25.74,25.76,134200.0,21.2824,21.2989,21.2741,21.2907,134200.0
2011-07-18 14:20:00,25.77,25.78,25.75,25.76,119300.0,21.2989,21.3072,21.2824,21.2907,119300.0
2011-07-18 14:30:00,25.76,25.76,25.71,25.74,67500.0,21.2907,21.2907,21.2493,21.2741,67500.0
2011-07-18 14:40:00,25.74,25.77,25.73,25.76,74300.0,21.2741,21.2989,21.2659,21.2907,74300.0
2011-07-18 14:50:00,25.76,25.8,25.76,25.8,47100.0,21.2907,21.3237,21.2907,21.3237,47100.0
2011-07-18 15:00:00,25.81,25.85,25.8,25.82,129300.0,21.332,21.365,21.3237,21.3403,129300.0
2011-07-18 15:10:00,25.82,25.82,25.79,25.8,503900.0,21.3403,21.3403,21.3155,21.3237,503900.0
2011-07-18 15:20:00,25.8,25.8,25.77,25.8,113500.0,21.3237,21.3237,21.2989,21.3237,113500.0
2011-07-18 15:30:00,25.8,25.82,25.78,25.81,260000.0,21.3237,21.3403,21.3072,21.332,260000.0
2011-07-18 15:40:00,25.82,25.83,25.8,25.82,418500.0,21.3403,21.3485,21.3237,21.3403,418500.0
2011-07-18 15:50:00,25.82,25.85,25.81,25.83,1305200.0,21.3403,21.365,21.332,21.3485,1305200.0
2011-07-19 09:30:00,26.07,26.19,26.06,26.19,1116500.0,21.5469,21.6461,21.5386,21.6461,1116500.0
2011-07-19 09:40:00,26.19,26.25,26.19,26.24,249800.0,21.6461,21.6956,21.6461,21.6874,249800.0
2011-07-19 09:50:00,26.23,26.27,26.23,26.24,157300.0,21.6791,21.7122,21.6791,21.6874,157300.0
2011-07-19 10:00:00,26.24,26.3,26.23,26.29,177000.0,21.6874,21.737,21.6791,21.7287,177000.0
2011-07-19 10:10:00,26.3,26.33,26.28,26.32,234700.0,21.737,21.7618,21.7204,21.7535,234700.0
2011-07-19 10:20:00,26.31,26.32,26.3,26.3,168300.0,21.7452,21.7535,21.737,21.737,168300.0
2011-07-19 10:30:00,26.31,26.33,26.28,26.28,165800.0,21.7452,21.7618,21.7204,21.7204,165800.0
2011-07-19 10:40:00,26.29,26.31,26.28,26.3,118200.0,21.7287,21.7452,21.7204,21.737,118200.0
2011-07-19 10:50:00,26.3,26.32,26.28,26.28,100100.0,21.737,21.7535,21.7204,21.7204,100100.0
2011-07-19 11:00:00,26.28,26.3,26.26,26.28,131500.0,21.7204,21.737,21.7039,21.7204,131500.0
2011-07-19 11:10:00,26.28,26.29,26.25,26.25,55700.0,21.7204,21.7287,21.6956,21.6956,55700.0
2011-07-19 11:20:00,26.26,26.27,26.25,26.26,84000.0,21.7039,21.7122,21.6956,21.7039,84000.0
2011-07-19 11:30:00,26.25,26.27,26.2,26.21,535900.0,21.6956,21.7122,21.6543,21.6626,535900.0
2011-07-19 11:40:00,26.21,26.25,26.21,26.24,104900.0,21.6626,21.6956,21.6626,21.6874,104900.0
2011-07-19 11:50:00,26.25,26.26,26.24,26.25,73300.0,21.6956,21.7039,21.6874,21.6956,73300.0
2011-07-19 12:00:00,26.25,26.26,26.23,26.23,78800.0,21.6956,21.7039,21.6791,21.6791,78800.0
2011-07-19 12:10:00,26.23,26.26,26.23,26.24,158900.0,21.6791,21.7039,21.6791,21.6874,158900.0
2011-07-19 12:20:00,26.25,26.25,26.23,26.24,25100.0,21.6956,21.6956,21.6791,21.6874,25100.0
2011-07-19 12:30:00,26.24,26.28,26.23,26.27,126500.0,21.6874,21.7204,21.6791,21.7122,126500.0
2011-07-19 12:40:00,26.26,26.27,26.24,26.27,108200.0,21.7039,21.7122,21.6874,21.7122,108200.0
2011-07-19 12:50:00,26.26,26.29,26.26,26.29,103500.0,21.7039,21.7287,21.7039,21.7287,103500.0
2011-07-19 13:00:00,26.28,26.29,26.26,26.27,33200.0,21.7204,21.7287,21.7039,21.7122,33200.0
2011-07-19 13:10:00,26.27,26.3,26.24,26.3,164300.0,21.7122,21.737,21.6874,21.737,164300.0
2011-07-19 13:20:00,26.29,26.31,26.27,26.31,76100.0,21.7287,21.7452,21.7122,21.7452,76100.0
2011-07-19 13:30:00,26.31,26.36,26.29,26.35,389600.0,21.7452,21.7866,21.7287,21.7783,389600.0
2011-07-19 13:40:00,26.35,26.42,26.33,26.38,256200.0,21.7783,21.8362,21.7618,21.8031,256200.0
2011-07-19 13:50:00,26.38,26.39,26.37,26.38,145200.0,21.8031,21.8114,21.7948,21.8031,145200.0
2011-07-19 14:00:00,26.38,26.4,26.36,26.4,140000.0,21.8031,21.8196,21.7866,21.8196,140000.0
2011-07-19 14:10:00,26.39,26.41,26.36,26.37,316600.0,21.8114,21.8279,21.7866,21.7948,316600.0
2011-07-19 14:20:00,26.36,26.38,26.34,26.38,106100.0,21.7866,21.8031,21.77,21.8031,106100.0
2011-07-19 14:30:00,26.38,26.39,26.37,26.39,60500.0,21.8031,21.8114,21.7948,21.8114,60500.0
2011-07-19 14:40:00,26.39,26.44,26.39,26.43,237700.0,21.8114,21.8527,21.8114,21.8444,237700.0
2011-07-19 14:50:00,26.43,26.45,26.41,26.43,163000.0,21.8444,21.8609,21.8279,21.8444,163000.0
2011-07-19 15:00:00,26.43,26.46,26.42,26.44,109600.0,21.8444,21.8692,21.8362,21.8527,109600.0
2011-07-19 15:10:00,26.44,26.46,26.43,26.44,185100.0,21.8527,21.8692,21.8444,21.8527,185100.0
2011-07-19 15:20:00,26.44,26.45,26.41,26.43,246800.0,21.8527,21.8609,21.8279,21.8444,246800.0
2011-07-19 15:30:00,26.43,26.45,26.42,26.45,329100.0,21.8444,21.8609,21.8362,21.8609,329100.0
2011-07-19 15:40:00,26.44,26.45,26.42,26.43,627000.0,21.8527,21.8609,21.8362,21.8444,627000.0
2011-07-19 15:50:00,26.43,26.46,26.41,26.46,3019100.0,21.8444,21.8692,21.8279,21.8692,3019100.0
2011-07-20 09:30:00,26.65,26.65,26.52,26.52,792900.0,22.0262,22.0262,21.9188,21.9188,792900.0
2011-07-20 09:40:00,26.52,26.52,26.43,26.44,188300.0,21.9188,21.9188,21.8444,21.8527,188300.0
2011-07-20 09:50:00,26.43,26.47,26.41,26.47,325700.0,21.8444,21.8775,21.8279,21.8775,325700.0
2011-07-20 10:00:00,26.46,26.49,26.44,26.46,292000.0,21.8692,21.894,21.8527,21.8692,292000.0
2011-07-20 10:10:00,26.45,26.47,26.36,26.4,208800.0,21.8609,21.8775,21.7866,21.8196,208800.0
2011-07-20 10:20:00,26.41,26.42,26.39,26.41,67500.0,21.8279,21.8362,21.8114,21.8279,67500.0
2011-07-20 10:30:00,26.41,26.47,26.38,26.46,129700.0,21.8279,21.8775,21.8031,21.8692,129700.0
2011-07-20 10:40:00,26.46,26.48,26.43,26.44,72800.0,21.8692,21.8857,21.8444,21.8527,72800.0
2011-07-20 10:50:00,26.44,26.46,26.43,26.46,72700.0,21.8527,21.8692,21.8444,21.8692,72700.0
2011-07-20 11:00:00,26.46,26.5,26.44,26.49,202800.0,21.8692,21.9023,21.8527,21.894,202800.0
2011-07-20 11:10:00,26.49,26.51,26.47,26.48,86000.0,21.894,21.9105,21.8775,21.8857,86000.0
2011-07-20 11:20:00,26.48,26.49,26.42,26.42,166300.0,21.8857,21.894,21.8362,21.8362,166300.0
2011-07-20 11:30:00,26.42,26.45,26.4,26.42,48300.0,21.8362,21.8609,21.8196,21.8362,48300.0
2011-07-20 11:40:00,26.43,26.45,26.38,26.39,67300.0,21.8444,21.8609,21.8031,21.8114,67300.0
2011-07-20 11:50:00,26.39,26.4,26.36,26.37,64900.0,21.8114,21.8196,21.7866,21.7948,64900.0
2011-07-20 12:00:00,26.37,26.38,26.35,26.37,76400.0,21.7948,21.8031,21.7783,21.7948,76400.0
2011-07-20 12:10:00,26.36,26.38,26.34,26.34,30200.0,21.7866,21.8031,21.77,21.77,30200.0
2011-07-20 12:20:00,26.34,26.35,26.32,26.34,63600.0,21.77,21.7783,21.7535,21.77,63600.0
2011-07-20 12:30:00,26.35,26.36,26.34,26.36,51500.0,21.7783,21.7866,21.77,21.7866,51500.0
2011-07-20 12:40:00,26.35,26.37,26.35,26.36,54300.0,21.7783,21.7948,21.7783,21.7866,54300.0
2011-07-20 12:50:00,26.37,26.39,26.37,26.37,43600.0,21.7948,21.8114,21.7948,21.7948,43600.0
2011-07-20 13:00:00,26.37,26.39,26.35,26.38,68100.0,21.7948,21.8114,21.7783,21.8031,68100.0
2011-07-20 13:10:00,26.38,26.39,26.38,26.38,42200.0,21.8031,21.8114,21.8031,21.8031,42200.0
2011-07-20 13:20:00,26.38,26.41,26.38,26.41,26500.0,21.8031,21.8279,21.8031,21.8279,26500.0
2011-07-20 13:30:00,26.42,26.43,26.39,26.42,71100.0,21.8362,21.8444,21.8114,21.8362,71100.0
2011-07-20 13:40:00,26.43,26.44,26.4,26.44,28900.0,21.8444,21.8527,21.8196,21.8527,28900.0
2011-07-20 13:50:00,26.43,26.45,26.43,26.43,18500.0,21.8444,21.8609,21.8444,21.8444,18500.0
2011-07-20 14:00:00,26.44,26.46,26.44,26.45,31700.0,21.8527,21.8692,21.8527,21.8609,31700.0
2011-07-20 14:10:00,26.45,26.46,26.43,26.45,21800.0,21.8609,21.8692,21.8444,21.8609,21800.0
2011-07-20 14:20:00,26.45,26.46,26.44,26.46,22800.0,21.8609,21.8692,21.8527,21.8692,22800.0
2011-07-20 14:30:00,26.45,26.45,26.42,26.43,96700.0,21.8609,21.8609,21.8362,21.8444,96700.0
2011-07-20 14:40:00,26.43,26.44,26.37,26.37,174900.0,21.8444,21.8527,21.7948,21.7948,174900.0
2011-07-20 14:50:00,26.37,26.4,26.37,26.39,208300.0,21.7948,21.8196,21.7948,21.8114,208300.0
2011-07-20 15:00:00,26.39,26.42,26.38,26.42,36200.0,21.8114,21.8362,21.8031,21.8362,36200.0
2011-07-20 15:10:00,26.42,26.43,26.4,26.4,147800.0,21.8362,21.8444,21.8196,21.8196,147800.0
2011-07-20 15:20:00,26.4,26.4,26.35,26.35,233800.0,21.8196,21.8196,21.7783,21.7783,233800.0
2011-07-20 15:30:00,26.35,26.39,26.35,26.38,113200.0,21.7783,21.8114,21.7783,21.8031,113200.0
2011-07-20 15:40:00,26.39,26.39,26.33,26.34,171700.0,21.8114,21.8114,21.7618,21.77,171700.0
2011-07-20 15:50:00,26.34,26.37,26.34,26.35,856000.0,21.77,21.7948,21.77,21.7783,856000.0
2011-07-21 09:30:00,26.33,26.36,26.2,26.23,416700.0,21.7618,21.7866,21.6543,21.6791,416700.0
2011-07-21 09:40:00,26.23,26.4,26.23,26.39,575200.0,21.6791,21.8196,21.6791,21.8114,575200.0
2011-07-21 09:50:00,26.38,26.4,26.35,26.36,385800.0,21.8031,21.8196,21.7783,21.7866,385800.0
2011-07-21 10:00:00,26.35,26.48,26.34,26.47,558700.0,21.7783,21.8857,21.77,21.8775,558700.0
2011-07-21 10:10:00,26.46,26.51,26.46,26.49,257600.0,21.8692,21.9105,21.8692,21.894,257600.0
2011-07-21 10:20:00,26.49,26.61,26.48,26.6,527200.0,21.894,21.9932,21.8857,21.9849,527200.0
2011-07-21 10:30:00,26.59,26.61,26.57,26.57,462700.0,21.9767,21.9932,21.9601,21.9601,462700.0
2011-07-21 10:40:00,26.58,26.59,26.56,26.57,132600.0,21.9684,21.9767,21.9519,21.9601,132600.0
2011-07-21 10:50:00,26.57,26.59,26.55,26.56,179900.0,21.9601,21.9767,21.9436,21.9519,179900.0
2011-07-21 11:00:00,26.56,26.56,26.54,26.55,89400.0,21.9519,21.9519,21.9353,21.9436,89400.0
2011-07-21 11:10:00,26.55,26.56,26.53,26.53,97000.0,21.9436,21.9519,21.9271,21.9271,97000.0
2011-07-21 11:20:00,26.53,26.53,26.47,26.49,329400.0,21.9271,21.9271,21.8775,21.894,329400.0
2011-07-21 11:30:00,26.49,26.5,26.47,26.47,173300.0,21.894,21.9023,21.8775,21.8775,173300.0
2011-07-21 11:40:00,26.48,26.48,26.42,26.42,82300.0,21.8857,21.8857,21.8362,21.8362,82300.0
2011-07-21 11:50:00,26.42,26.46,26.41,26.46,126300.0,21.8362,21.8692,21.8279,21.8692,126300.0
2011-07-21 12:00:00,26.46,26.49,26.45,26.47,44100.0,21.8692,21.894,21.8609,21.8775,44100.0
2011-07-21 12:10:00,26.47,26.48,26.43,26.44,109200.0,21.8775,21.8857,21.8444,21.8527,109200.0
2011-07-21 12:20:00,26.44,26.47,26.44,26.46,38700.0,21.8527,21.8775,21.8527,21.8692,38700.0
2011-07-21 12:30:00,26.46,26.52,26.45,26.5,133700.0,21.8692,21.9188,21.8609,21.9023,133700.0
2011-07-21 12:40:00,26.51,26.62,26.51,26.6,247400.0,21.9105,22.0015,21.9105,21.9849,247400.0
2011-07-21 12:50:00,26.6,26.6,26.51,26.56,1084700.0,21.9849,21.9849,21.9105,21.9519,1084700.0
2011-07-21 13:00:00,26.56,26.58,26.52,26.54,88100.0,21.9519,21.9684,21.9188,21.9353,88100.0
2011-07-21 13:10:00,26.55,26.59,26.53,26.58,47800.0,21.9436,21.9767,21.9271,21.9684,47800.0
2011-07-21 13:20:00,26.59,26.59,26.57,26.59,153700.0,21.9767,21.9767,21.9601,21.9767,153700.0
2011-07-21 13:30:00,26.59,26.59,26.55,26.58,290500.0,21.9767,21.9767,21.9436,21.9684,290500.0
2011-07-21 13:40:00,26.57,26.58,26.53,26.55,64200.0,21.9601,21.9684,21.9271,21.9436,64200.0
2011-07-21 13:50:00,26.55,26.57,26.53,26.57,104000.0,21.9436,21.9601,21.9271,21.9601,104000.0
2011-07-21 14:00:00,26.56,26.58,26.54,26.55,110600.0,21.9519,21.9684,21.9353,21.9436,110600.0
2011-07-21 14:10:00,26.55,26.56,26.5,26.51,321800.0,21.9436,21.9519,21.9023,21.9105,321800.0
2011-07-21 14:20:00,26.5,26.53,26.5,26.51,62300.0,21.9023,21.9271,21.9023,21.9105,62300.0
2011-07-21 14:30:00,26.51,26.55,26.5,26.53,57600.0,21.9105,21.9436,21.9023,21.9271,57600.0
2011-07-21 14:40:00,26.53,26.56,26.53,26.55,34500.0,21.9271,21.9519,21.9271,21.9436,34500.0
2011-07-21 14:50:00,26.54,26.57,26.53,26.56,49200.0,21.9353,21.9601,21.9271,21.9519,49200.0
2011-07-21 15:00:00,26.55,26.57,26.53,26.54,127100.0,21.9436,21.9601,21.9271,21.9353,127100.0
2011-07-21 15:10:00,26.54,26.57,26.52,26.55,364500.0,21.9353,21.9601,21.9188,21.9436,364500.0
2011-07-21 15:20:00,26.55,26.56,26.52,26.55,472800.0,21.9436,21.9519,21.9188,21.9436,472800.0
2011-07-21 15:30:00,26.55,26.55,26.49,26.5,142800.0,21.9436,21.9436,21.894,21.9023,142800.0
2011-07-21 15:40:00,26.5,26.54,26.48,26.5,289800.0,21.9023,21.9353,21.8857,21.9023,289800.0
2011-07-21 15:50:00,26.49,26.52,26.48,26.49,1775400.0,21.894,21.9188,21.8857,21.894,1775400.0
2011-07-22 09:30:00,26.48,26.6,26.45,26.55,353000.0,21.8857,21.9849,21.8609,21.9436,353000.0
2011-07-22 09:40:00,26.54,26.58,26.53,26.57,288600.0,21.9353,21.9684,21.9271,21.9601,288600.0
2011-07-22 09:50:00,26.58,26.58,26.5,26.5,261200.0,21.9684,21.9684,21.9023,21.9023,261200.0
2011-07-22 10:00:00,26.5,26.55,26.48,26.53,113300.0,21.9023,21.9436,21.8857,21.9271,113300.0
2011-07-22 10:10:00,26.52,26.55,26.47,26.51,435300.0,21.9188,21.9436,21.8775,21.9105,435300.0
2011-07-22 10:20:00,26.51,26.52,26.46,26.51,133600.0,21.9105,21.9188,21.8692,21.9105,133600.0
2011-07-22 10:30:00,26.5,26.55,26.5,26.53,201400.0,21.9023,21.9436,21.9023,21.9271,201400.0
2011-07-22 10:40:00,26.53,26.55,26.52,26.54,63900.0,21.9271,21.9436,21.9188,21.9353,63900.0
2011-07-22 10:50:00,26.53,26.54,26.5,26.54,89400.0,21.9271,21.9353,21.9023,21.9353,89400.0
2011-07-22 11:00:00,26.55,26.55,26.53,26.53,57300.0,21.9436,21.9436,21.9271,21.9271,57300.0
2011-07-22 11:10:00,26.54,26.58,26.54,26.56,37400.0,21.9353,21.9684,21.9353,21.9519,37400.0
2011-07-22 11:20:00,26.56,26.56,26.53,26.53,64900.0,21.9519,21.9519,21.9271,21.9271,64900.0
2011-07-22 11:30:00,26.54,26.57,26.54,26.57,135900.0,21.9353,21.9601,21.9353,21.9601,135900.0
2011-07-22 11:40:00,26.58,26.59,26.56,26.58,78100.0,21.9684,21.9767,21.9519,21.9684,78100.0
2011-07-22 11:50:00,26.58,26.6,26.58,26.6,33900.0,21.9684,21.9849,21.9684,21.9849,33900.0
2011-07-22 12:00:00,26.6,26.64,26.59,26.63,58200.0,21.9849,22.018,21.9767,22.0097,58200.0
2011-07-22 12:10:00,26.63,26.66,26.63,26.64,147800.0,22.0097,22.0345,22.0097,22.018,147800.0
2011-07-22 12:20:00,26.64,26.65,26.63,26.64,43600.0,22.018,22.0262,22.0097,22.018,43600.0
2011-07-22 12:30:00,26.64,26.66,26.63,26.64,17800.0,22.018,22.0345,22.0097,22.018,17800.0
2011-07-22 12:40:00,26.65,26.66,26.64,26.66,19600.0,22.0262,22.0345,22.018,22.0345,19600.0
2011-07-22 12:50:00,26.66,26.7,26.66,26.7,88500.0,22.0345,22.0676,22.0345,22.0676,88500.0
2011-07-22 13:00:00,26.7,26.7,26.68,26.69,43200.0,22.0676,22.0676,22.051,22.0593,43200.0
2011-07-22 13:10:00,26.69,26.7,26.67,26.7,37000.0,22.0593,22.0676,22.0428,22.0676,37000.0
2011-07-22 13:20:00,26.69,26.7,26.67,26.68,80100.0,22.0593,22.0676,22.0428,22.051,80100.0
2011-07-22 13:30:00,26.68,26.7,26.68,26.68,40500.0,22.051,22.0676,22.051,22.051,40500.0
2011-07-22 13:40:00,26.69,26.7,26.68,26.7,93400.0,22.0593,22.0676,22.051,22.0676,93400.0
2011-07-22 13:50:00,26.7,26.73,26.7,26.73,99400.0,22.0676,22.0924,22.0676,22.0924,99400.0
2011-07-22 14:00:00,26.73,26.74,26.69,26.72,191700.0,22.0924,22.1006,22.0593,22.0841,191700.0
2011-07-22 14:10:00,26.73,26.76,26.72,26.75,50400.0,22.0924,22.1172,22.0841,22.1089,50400.0
2011-07-22 14:20:00,26.75,26.75,26.73,26.75,73900.0,22.1089,22.1089,22.0924,22.1089,73900.0
2011-07-22 14:30:00,26.75,26.77,26.74,26.75,74100.0,22.1089,22.1254,22.1006,22.1089,74100.0
2011-07-22 14:40:00,26.75,26.76,26.74,26.76,53200.0,22.1089,22.1172,22.1006,22.1172,53200.0
2011-07-22 14:50:00,26.75,26.76,26.74,26.75,89700.0,22.1089,22.1172,22.1006,22.1089,89700.0
2011-07-22 15:00:00,26.75,26.77,26.74,26.76,63500.0,22.1089,22.1254,22.1006,22.1172,63500.0
2011-07-22 15:10:00,26.76,26.76,26.71,26.75,160000.0,22.1172,22.1172,22.0758,22.1089,160000.0
2011-07-22 15:20:00,26.75,26.76,26.72,26.73,139200.0,22.1089,22.1172,22.0841,22.0924,139200.0
2011-07-22 15:30:00,26.73,26.74,26.69,26.71,344200.0,22.0924,22.1006,22.0593,22.0758,344200.0
2011-07-22 15:40:00,26.71,26.73,26.68,26.73,397500.0,22.0758,22.0924,22.051,22.0924,397500.0
2011-07-22 15:50:00,26.73,26.74,26.71,26.74,1006700.0,22.0924,22.1006,22.0758,22.1006,1006700.0
2011-07-25 09:30:00,26.5,26.52,26.44,26.52,237000.0,21.9023,21.9188,21.8527,21.9188,237000.0
2011-07-25 09:40:00,26.52,26.57,26.46,26.53,434000.0,21.9188,21.9601,21.8692,21.9271,434000.0
2011-07-25 09:50:00,26.53,26.59,26.53,26.59,465800.0,21.9271,21.9767,21.9271,21.9767,465800.0
2011-07-25 10:00:00,26.59,26.62,26.57,26.62,197200.0,21.9767,22.0015,21.9601,22.0015,197200.0
2011-07-25 10:10:00,26.62,26.64,26.6,26.64,157100.0,22.0015,22.018,21.9849,22.018,157100.0
2011-07-25 10:20:00,26.64,26.68,26.64,26.65,139400.0,22.018,22.051,22.018,22.0262,139400.0
2011-07-25 10:30:00,26.66,26.66,26.62,26.63,271100.0,22.0345,22.0345,22.0015,22.0097,271100.0
2011-07-25 10:40:00,26.63,26.7,26.63,26.66,80900.0,22.0097,22.0676,22.0097,22.0345,80900.0
2011-07-25 10:50:00,26.65,26.65,26.61,26.63,129300.0,22.0262,22.0262,21.9932,22.0097,129300.0
2011-07-25 11:00:00,26.64,26.66,26.63,26.63,60900.0,22.018,22.0345,22.0097,22.0097,60900.0
2011-07-25 11:10:00,26.63,26.65,26.62,26.65,97800.0,22.0097,22.0262,22.0015,22.0262,97800.0
2011-07-25 11:20:00,26.65,26.72,26.65,26.71,163900.0,22.0262,22.0841,22.0262,22.0758,163900.0
2011-07-25 11:30:00,26.71,26.72,26.69,26.71,91100.0,22.0758,22.0841,22.0593,22.0758,91100.0
2011-07-25 11:40:00,26.71,26.73,26.69,26.71,92200.0,22.0758,22.0924,22.0593,22.0758,92200.0
2011-07-25 11:50:00,26.71,26.72,26.69,26.7,136500.0,22.0758,22.0841,22.0593,22.0676,136500.0
2011-07-25 12:00:00,26.7,26.73,26.7,26.72,79400.0,22.0676,22.0924,22.0676,22.0841,79400.0
2011-07-25 12:10:00,26.73,26.75,26.71,26.71,31700.0,22.0924,22.1089,22.0758,22.0758,31700.0
2011-07-25 12:20:00,26.71,26.75,26.71,26.75,61800.0,22.0758,22.1089,22.0758,22.1089,61800.0
2011-07-25 12:30:00,26.75,26.77,26.74,26.77,77200.0,22.1089,22.1254,22.1006,22.1254,77200.0
2011-07-25 12:40:00,26.77,26.79,26.76,26.78,77800.0,22.1254,22.142,22.1172,22.1337,77800.0
2011-07-25 12:50:00,26.78,26.79,26.77,26.77,8000.0,22.1337,22.142,22.1254,22.1254,8000.0
2011-07-25 13:00:00,26.77,26.78,26.75,26.78,68100.0,22.1254,22.1337,22.1089,22.1337,68100.0
2011-07-25 13:10:00,26.78,26.78,26.76,26.77,35600.0,22.1337,22.1337,22.1172,22.1254,35600.0
2011-07-25 13:20:00,26.77,26.77,26.75,26.75,21400.0,22.1254,22.1254,22.1089,22.1089,21400.0
2011-07-25 13:30:00,26.76,26.76,26.73,26.73,41100.0,22.1172,22.1172,22.0924,22.0924,41100.0
2011-07-25 13:40:00,26.73,26.74,26.71,26.73,284500.0,22.0924,22.1006,22.0758,22.0924,284500.0
2011-07-25 13:50:00,26.73,26.74,26.72,26.72,55300.0,22.0924,22.1006,22.0841,22.0841,55300.0
2011-07-25 14:00:00,26.72,26.76,26.71,26.76,121300.0,22.0841,22.1172,22.0758,22.1172,121300.0
2011-07-25 14:10:00,26.76,26.77,26.75,26.75,102600.0,22.1172,22.1254,22.1089,22.1089,102600.0
2011-07-25 14:20:00,26.76,26.76,26.74,26.75,63800.0,22.1172,22.1172,22.1006,22.1089,63800.0
2011-07-25 14:30:00,26.75,26.75,26.7,26.71,123700.0,22.1089,22.1089,22.0676,22.0758,123700.0
2011-07-25 14:40:00,26.7,26.72,26.69,26.7,286700.0,22.0676,22.0841,22.0593,22.0676,286700.0
2011-07-25 14:50:00,26.7,26.72,26.69,26.69,60300.0,22.0676,22.0841,22.0593,22.0593,60300.0
2011-07-25 15:00:00,26.69,26.7,26.63,26.63,85700.0,22.0593,22.0676,22.0097,22.0097,85700.0
2011-07-25 15:10:00,26.63,26.68,26.62,26.66,143400.0,22.0097,22.051,22.0015,22.0345,143400.0
2011-07-25 15:20:00,26.66,26.66,26.64,26.65,47100.0,22.0345,22.0345,22.018,22.0262,47100.0
2011-07-25 15:30:00,26.66,26.69,26.64,26.69,130600.0,22.0345,22.0593,22.018,22.0593,130600.0
2011-07-25 15:40:00,26.68,26.69,26.63,26.64,254600.0,22.051,22.0593,22.0097,22.018,254600.0
2011-07-25 15:50:00,26.64,26.67,26.63,26.65,508400.0,22.018,22.0428,22.0097,22.0262,508400.0
2011-07-26 09:30:00,26.67,26.78,26.65,26.75,314800.0,22.0428,22.1337,22.0262,22.1089,314800.0
2011-07-26 09:40:00,26.75,26.8,26.72,26.75,298600.0,22.1089,22.1502,22.0841,22.1089,298600.0
2011-07-26 09:50:00,26.75,26.75,26.65,26.67,522500.0,22.1089,22.1089,22.0262,22.0428,522500.0
2011-07-26 10:00:00,26.67,26.71,26.63,26.66,689100.0,22.0428,22.0758,22.0097,22.0345,689100.0
2011-07-26 10:10:00,26.66,26.73,26.65,26.7,197400.0,22.0345,22.0924,22.0262,22.0676,197400.0
2011-07-26 10:20:00,26.7,26.73,26.69,26.71,186800.0,22.0676,22.0924,22.0593,22.0758,186800.0
2011-07-26 10:30:00,26.7,26.73,26.68,26.73,112400.0,22.0676,22.0924,22.051,22.0924,112400.0
2011-07-26 10:40:00,26.73,26.78,26.73,26.75,132500.0,22.0924,22.1337,22.0924,22.1089,132500.0
2011-07-26 10:50:00,26.74,26.75,26.72,26.74,41600.0,22.1006,22.1089,22.0841,22.1006,41600.0
2011-07-26 11:00:00,26.75,26.8,26.75,26.8,134800.0,22.1089,22.1502,22.1089,22.1502,134800.0
2011-07-26 11:10:00,26.8,26.81,26.78,26.79,136500.0,22.1502,22.1585,22.1337,22.142,136500.0
2011-07-26 11:20:00,26.79,26.82,26.78,26.81,113800.0,22.142,22.1668,22.1337,22.1585,113800.0
2011-07-26 11:30:00,26.81,26.82,26.78,26.78,97600.0,22.1585,22.1668,22.1337,22.1337,97600.0
2011-07-26 11:40:00,26.79,26.79,26.77,26.78,50700.0,22.142,22.142,22.1254,22.1337,50700.0
2011-07-26 11:50:00,26.78,26.8,26.77,26.8,69800.0,22.1337,22.1502,22.1254,22.1502,69800.0
2011-07-26 12:00:00,26.8,26.8,26.78,26.8,61800.0,22.1502,22.1502,22.1337,22.1502,61800.0
2011-07-26 12:10:00,26.8,26.84,26.79,26.83,114300.0,22.1502,22.1833,22.142,22.175,114300.0
2011-07-26 12:20:00,26.83,26.84,26.82,26.82,38100.0,22.175,22.1833,22.1668,22.1668,38100.0
2011-07-26 12:30:00,26.83,26.83,26.8,26.83,77000.0,22.175,22.175,22.1502,22.175,77000.0
2011-07-26 12:40:00,26.83,26.84,26.8,26.8,149300.0,22.175,22.1833,22.1502,22.1502,149300.0
2011-07-26 12:50:00,26.8,26.81,26.8,26.81,25700.0,22.1502,22.1585,22.1502,22.1585,25700.0
2011-07-26 13:00:00,26.81,26.82,26.78,26.79,45200.0,22.1585,22.1668,22.1337,22.142,45200.0
2011-07-26 13:10:00,26.79,26.8,26.77,26.77,267600.0,22.142,22.1502,22.1254,22.1254,267600.0
2011-07-26 13:20:00,26.78,26.78,26.76,26.78,41600.0,22.1337,22.1337,22.1172,22.1337,41600.0
2011-07-26 13:30:00,26.78,26.8,26.78,26.79,32500.0,22.1337,22.1502,22.1337,22.142,32500.0
2011-07-26 13:40:00,26.79,26.79,26.76,26.78,27700.0,22.142,22.142,22.1172,22.1337,27700.0
2011-07-26 13:50:00,26.78,26.8,26.77,26.79,24900.0,22.1337,22.1502,22.1254,22.142,24900.0
2011-07-26 14:00:00,26.8,26.83,26.78,26.81,167900.0,22.1502,22.175,22.1337,22.1585,167900.0
2011-07-26 14:10:00,26.82,26.87,26.81,26.86,660900.0,22.1668,22.2081,22.1585,22.1998,660900.0
2011-07-26 14:20:00,26.86,26.88,26.84,26.85,146800.0,22.1998,22.2163,22.1833,22.1915,146800.0
2011-07-26 14:30:00,26.84,26.86,26.83,26.84,228200.0,22.1833,22.1998,22.175,22.1833,228200.0
2011-07-26 14:40:00,26.84,26.85,26.82,26.83,142700.0,22.1833,22.1915,22.1668,22.175,142700.0
2011-07-26 14:50:00,26.83,26.85,26.8,26.8,71700.0,22.175,22.1915,22.1502,22.1502,71700.0
2011-07-26 15:00:00,26.81,26.82,26.79,26.8,78400.0,22.1585,22.1668,22.142,22.1502,78400.0
2011-07-26 15:10:00,26.81,26.83,26.79,26.8,126700.0,22.1585,22.175,22.142,22.1502,126700.0
2011-07-26 15:20:00,26.8,26.81,26.78,26.81,283500.0,22.1502,22.1585,22.1337,22.1585,283500.0
2011-07-26 15:30:00,26.81,26.81,26.77,26.78,244800.0,22.1585,22.1585,22.1254,22.1337,244800.0
2011-07-26 15:40:00,26.77,26.79,26.75,26.76,493800.0,22.1254,22.142,22.1089,22.1172,493800.0
2011-07-26 15:50:00,26.76,26.77,26.73,26.76,1268300.0,22.1172,22.1254,22.0924,22.1172,1268300.0
2011-07-27 09:30:00,26.51,26.52,26.43,26.45,500500.0,21.9105,21.9188,21.8444,21.8609,500500.0
2011-07-27 09:40:00,26.45,26.45,26.39,26.4,263400.0,21.8609,21.8609,21.8114,21.8196,263400.0
2011-07-27 09:50:00,26.4,26.4,26.36,26.38,138200.0,21.8196,21.8196,21.7866,21.8031,138200.0
2011-07-27 10:00:00,26.38,26.39,26.3,26.31,445900.0,21.8031,21.8114,21.737,21.7452,445900.0
2011-07-27 10:10:00,26.31,26.32,26.27,26.28,509200.0,21.7452,21.7535,21.7122,21.7204,509200.0
2011-07-27 10:20:00,26.27,26.28,26.17,26.19,420000.0,21.7122,21.7204,21.6295,21.6461,420000.0
2011-07-27 10:30:00,26.19,26.25,26.16,26.22,379300.0,21.6461,21.6956,21.6213,21.6709,379300.0
2011-07-27 10:40:00,26.21,26.24,26.19,26.22,521800.0,21.6626,21.6874,21.6461,21.6709,521800.0
2011-07-27 10:50:00,26.23,26.32,26.23,26.31,160900.0,21.6791,21.7535,21.6791,21.7452,160900.0
2011-07-27 11:00:00,26.32,26.32,26.27,26.29,93800.0,21.7535,21.7535,21.7122,21.7287,93800.0
2011-07-27 11:10:00,26.3,26.36,26.29,26.36,160200.0,21.737,21.7866,21.7287,21.7866,160200.0
2011-07-27 11:20:00,26.36,26.36,26.3,26.36,198600.0,21.7866,21.7866,21.737,21.7866,198600.0
2011-07-27 11:30:00,26.37,26.39,26.3,26.31,295800.0,21.7948,21.8114,21.737,21.7452,295800.0
2011-07-27 11:40:00,26.31,26.33,26.29,26.31,120900.0,21.7452,21.7618,21.7287,21.7452,120900.0
2011-07-27 11:50:00,26.32,26.32,26.24,26.26,249000.0,21.7535,21.7535,21.6874,21.7039,249000.0
2011-07-27 12:00:00,26.26,26.27,26.22,26.22,258700.0,21.7039,21.7122,21.6709,21.6709,258700.0
2011-07-27 12:10:00,26.21,26.28,26.21,26.28,136800.0,21.6626,21.7204,21.6626,21.7204,136800.0
2011-07-27 12:20:00,26.28,26.29,26.23,26.26,115300.0,21.7204,21.7287,21.6791,21.7039,115300.0
2011-07-27 12:30:00,26.26,26.26,26.22,26.24,97800.0,21.7039,21.7039,21.6709,21.6874,97800.0
2011-07-27 12:40:00,26.24,26.29,26.24,26.27,46700.0,21.6874,21.7287,21.6874,21.7122,46700.0
2011-07-27 12:50:00,26.28,26.3,26.24,26.24,99800.0,21.7204,21.737,21.6874,21.6874,99800.0
2011-07-27 13:00:00,26.24,26.29,26.23,26.28,89500.0,21.6874,21.7287,21.6791,21.7204,89500.0
2011-07-27 13:10:00,26.29,26.29,26.24,26.26,67500.0,21.7287,21.7287,21.6874,21.7039,67500.0
2011-07-27 13:20:00,26.25,26.26,26.21,26.23,42300.0,21.6956,21.7039,21.6626,21.6791,42300.0
2011-07-27 13:30:00,26.22,26.25,26.22,26.22,129900.0,21.6709,21.6956,21.6709,21.6709,129900.0
2011-07-27 13:40:00,26.23,26.29,26.23,26.27,107000.0,21.6791,21.7287,21.6791,21.7122,107000.0
2011-07-27 13:50:00,26.26,26.29,26.26,26.28,43700.0,21.7039,21.7287,21.7039,21.7204,43700.0
2011-07-27 14:00:00,26.27,26.28,26.23,26.26,85000.0,21.7122,21.7204,21.6791,21.7039,85000.0
2011-07-27 14:10:00,26.26,26.26,26.21,26.21,62900.0,21.7039,21.7039,21.6626,21.6626,62900.0
2011-07-27 14:20:00,26.21,26.22,26.16,26.17,328100.0,21.6626,21.6709,21.6213,21.6295,328100.0
2011-07-27 14:30:00,26.17,26.17,26.11,26.16,410900.0,21.6295,21.6295,21.5799,21.6213,410900.0
2011-07-27 14:40:00,26.15,26.16,26.1,26.15,209800.0,21.613,21.6213,21.5717,21.613,209800.0
2011-07-27 14:50:00,26.16,26.17,26.11,26.15,170000.0,21.6213,21.6295,21.5799,21.613,170000.0
2011-07-27 15:00:00,26.16,26.18,26.1,26.11,380100.0,21.6213,21.6378,21.5717,21.5799,380100.0
2011-07-27 15:10:00,26.11,26.11,26.05,26.07,225100.0,21.5799,21.5799,21.5303,21.5469,225100.0
2011-07-27 15:20:00,26.07,26.08,26.01,26.07,416200.0,21.5469,21.5551,21.4973,21.5469,416200.0
2011-07-27 15:30:00,26.07,26.11,26.07,26.11,580300.0,21.5469,21.5799,21.5469,21.5799,580300.0
2011-07-27 15:40:00,26.1,26.1,26.03,26.03,913300.0,21.5717,21.5717,21.5138,21.5138,913300.0
2011-07-27 15:50:00,26.04,26.09,26.01,26.06,2511200.0,21.5221,21.5634,21.4973,21.5386,2511200.0
2011-07-28 09:30:00,26.02,26.05,25.96,25.96,675400.0,21.5056,21.5303,21.456,21.456,675400.0
2011-07-28 09:40:00,25.96,26.04,25.93,26.02,282800.0,21.456,21.5221,21.4312,21.5056,282800.0
2011-07-28 09:50:00,26.01,26.08,26.01,26.07,235700.0,21.4973,21.5551,21.4973,21.5469,235700.0
2011-07-28 10:00:00,26.07,26.1,26.0,26.09,347400.0,21.5469,21.5717,21.489,21.5634,347400.0
2011-07-28 10:10:00,26.09,26.13,26.08,26.13,295500.0,21.5634,21.5965,21.5551,21.5965,295500.0
2011-07-28 10:20:00,26.12,26.12,26.08,26.1,72800.0,21.5882,21.5882,21.5551,21.5717,72800.0
2011-07-28 10:30:00,26.1,26.14,26.09,26.11,141000.0,21.5717,21.6047,21.5634,21.5799,141000.0
2011-07-28 10:40:00,26.11,26.18,26.1,26.17,344200.0,21.5799,21.6378,21.5717,21.6295,344200.0
2011-07-28 10:50:00,26.16,26.18,26.13,26.16,142300.0,21.6213,21.6378,21.5965,21.6213,142300.0
2011-07-28 11:00:00,26.15,26.22,26.14,26.22,283500.0,21.613,21.6709,21.6047,21.6709,283500.0
2011-07-28 11:10:00,26.21,26.23,26.19,26.23,100900.0,21.6626,21.6791,21.6461,21.6791,100900.0
2011-07-28 11:20:00,26.22,26.31,26.22,26.3,152700.0,21.6709,21.7452,21.6709,21.737,152700.0
2011-07-28 11:30:00,26.3,26.31,26.27,26.28,73400.0,21.737,21.7452,21.7122,21.7204,73400.0
2011-07-28 11:40:00,26.28,26.3,26.26,26.26,85800.0,21.7204,21.737,21.7039,21.7039,85800.0
2011-07-28 11:50:00,26.27,26.29,26.25,26.28,86900.0,21.7122,21.7287,21.6956,21.7204,86900.0
2011-07-28 12:00:00,26.28,26.31,26.28,26.29,111900.0,21.7204,21.7452,21.7204,21.7287,111900.0
2011-07-28 12:10:00,26.29,26.29,26.23,26.24,193700.0,21.7287,21.7287,21.6791,21.6874,193700.0
2011-07-28 12:20:00,26.23,26.26,26.22,26.25,261300.0,21.6791,21.7039,21.6709,21.6956,261300.0
2011-07-28 12:30:00,26.25,26.27,26.24,26.24,76800.0,21.6956,21.7122,21.6874,21.6874,76800.0
2011-07-28 12:40:00,26.24,26.26,26.23,26.24,79600.0,21.6874,21.7039,21.6791,21.6874,79600.0
2011-07-28 12:50:00,26.25,26.28,26.23,26.27,93500.0,21.6956,21.7204,21.6791,21.7122,93500.0
2011-07-28 13:00:00,26.26,26.27,26.25,26.26,81000.0,21.7039,21.7122,21.6956,21.7039,81000.0
2011-07-28 13:10:00,26.26,26.29,26.25,26.25,196300.0,21.7039,21.7287,21.6956,21.6956,196300.0
2011-07-28 13:20:00,26.25,26.26,26.21,26.24,119800.0,21.6956,21.7039,21.6626,21.6874,119800.0
2011-07-28 13:30:00,26.23,26.26,26.23,26.26,77300.0,21.6791,21.7039,21.6791,21.7039,77300.0
2011-07-28 13:40:00,26.27,26.28,26.24,26.25,117400.0,21.7122,21.7204,21.6874,21.6956,117400.0
2011-07-28 13:50:00,26.26,26.27,26.25,26.25,267500.0,21.7039,21.7122,21.6956,21.6956,267500.0
2011-07-28 14:00:00,26.26,26.27,26.19,26.19,172300.0,21.7039,21.7122,21.6461,21.6461,172300.0
2011-07-28 14:10:00,26.19,26.2,26.15,26.17,94100.0,21.6461,21.6543,21.613,21.6295,94100.0
2011-07-28 14:20:00,26.17,26.19,26.13,26.15,157000.0,21.6295,21.6461,21.5965,21.613,157000.0
2011-07-28 14:30:00,26.14,26.15,26.09,26.09,208300.0,21.6047,21.613,21.5634,21.5634,208300.0
2011-07-28 14:40:00,26.1,26.15,26.1,26.15,40900.0,21.5717,21.613,21.5717,21.613,40900.0
2011-07-28 14:50:00,26.15,26.19,26.14,26.15,104300.0,21.613,21.6461,21.6047,21.613,104300.0
2011-07-28 15:00:00,26.14,26.14,26.09,26.12,293700.0,21.6047,21.6047,21.5634,21.5882,293700.0
2011-07-28 15:10:00,26.12,26.13,26.09,26.11,476000.0,21.5882,21.5965,21.5634,21.5799,476000.0
2011-07-28 15:20:00,26.11,26.11,26.04,26.05,420100.0,21.5799,21.5799,21.5221,21.5303,420100.0
2011-07-28 15:30:00,26.05,26.07,26.02,26.06,333200.0,21.5303,21.5469,21.5056,21.5386,333200.0
2011-07-28 15:40:00,26.05,26.06,25.96,26.0,712500.0,21.5303,21.5386,21.456,21.489,712500.0
2011-07-28 15:50:00,26.0,26.02,25.98,26.01,1268300.0,21.489,21.5056,21.4725,21.4973,1268300.0
2011-07-29 09:30:00,25.78,25.79,25.65,25.69,512800.0,21.3072,21.3155,21.1997,21.2328,512800.0
2011-07-29 09:40:00,25.69,25.73,25.61,25.71,1109700.0,21.2328,21.2659,21.1667,21.2493,1109700.0
2011-07-29 09:50:00,25.72,25.79,25.68,25.78,460700.0,21.2576,21.3155,21.2245,21.3072,460700.0
2011-07-29 10:00:00,25.77,25.82,25.71,25.78,236500.0,21.2989,21.3403,21.2493,21.3072,236500.0
2011-07-29 10:10:00,25.79,25.79,25.73,25.75,277500.0,21.3155,21.3155,21.2659,21.2824,277500.0
2011-07-29 10:20:00,25.76,25.83,25.76,25.8,344800.0,21.2907,21.3485,21.2907,21.3237,344800.0
2011-07-29 10:30:00,25.81,25.88,25.78,25.83,551900.0,21.332,21.3898,21.3072,21.3485,551900.0
2011-07-29 10:40:00,25.84,25.88,25.78,25.88,394800.0,21.3568,21.3898,21.3072,21.3898,394800.0
2011-07-29 10:50:00,25.89,26.0,25.89,25.98,447700.0,21.3981,21.489,21.3981,21.4725,447700.0
2011-07-29 11:00:00,25.97,26.07,25.92,26.06,226600.0,21.4642,21.5469,21.4229,21.5386,226600.0
2011-07-29 11:10:00,26.06,26.09,26.01,26.09,233600.0,21.5386,21.5634,21.4973,21.5634,233600.0
2011-07-29 11:20:00,26.09,26.09,26.0,26.0,301100.0,21.5634,21.5634,21.489,21.489,301100.0
2011-07-29 11:30:00,26.0,26.0,25.97,25.98,82300.0,21.489,21.489,21.4642,21.4725,82300.0
2011-07-29 11:40:00,25.97,26.01,25.94,25.94,238400.0,21.4642,21.4973,21.4394,21.4394,238400.0
2011-07-29 11:50:00,25.95,25.99,25.94,25.98,172400.0,21.4477,21.4808,21.4394,21.4725,172400.0
2011-07-29 12:00:00,25.98,26.0,25.91,25.95,196600.0,21.4725,21.489,21.4146,21.4477,196600.0
2011-07-29 12:10:00,25.95,25.95,25.88,25.92,181000.0,21.4477,21.4477,21.3898,21.4229,181000.0
2011-07-29 12:20:00,25.91,25.94,25.89,25.91,71600.0,21.4146,21.4394,21.3981,21.4146,71600.0
2011-07-29 12:30:00,25.91,25.93,25.87,25.92,278900.0,21.4146,21.4312,21.3816,21.4229,278900.0
2011-07-29 12:40:00,25.91,25.94,25.89,25.89,48300.0,21.4146,21.4394,21.3981,21.3981,48300.0
2011-07-29 12:50:00,25.89,25.9,25.87,25.87,87200.0,21.3981,21.4064,21.3816,21.3816,87200.0
2011-07-29 13:00:00,25.88,25.9,25.85,25.9,161000.0,21.3898,21.4064,21.365,21.4064,161000.0
2011-07-29 13:10:00,25.9,25.9,25.87,25.88,101100.0,21.4064,21.4064,21.3816,21.3898,101100.0
2011-07-29 13:20:00,25.88,25.91,25.88,25.9,72200.0,21.3898,21.4146,21.3898,21.4064,72200.0
2011-07-29 13:30:00,25.89,25.94,25.86,25.94,95200.0,21.3981,21.4394,21.3733,21.4394,95200.0
2011-07-29 13:40:00,25.94,25.99,25.94,25.98,176800.0,21.4394,21.4808,21.4394,21.4725,176800.0
2011-07-29 13:50:00,25.98,25.99,25.94,25.97,54400.0,21.4725,21.4808,21.4394,21.4642,54400.0
2011-07-29 14:00:00,25.97,26.01,25.95,25.98,151900.0,21.4642,21.4973,21.4477,21.4725,151900.0
2011-07-29 14:10:00,25.99,25.99,25.93,25.94,165200.0,21.4808,21.4808,21.4312,21.4394,165200.0
2011-07-29 14:20:00,25.93,25.95,25.91,25.93,81500.0,21.4312,21.4477,21.4146,21.4312,81500.0
2011-07-29 14:30:00,25.93,25.97,25.91,25.97,98800.0,21.4312,21.4642,21.4146,21.4642,98800.0
2011-07-29 14:40:00,25.96,25.98,25.92,25.93,102400.0,21.456,21.4725,21.4229,21.4312,102400.0
2011-07-29 14:50:00,25.92,25.95,25.9,25.9,296100.0,21.4229,21.4477,21.4064,21.4064,296100.0
2011-07-29 15:00:00,25.9,25.93,25.88,25.93,161300.0,21.4064,21.4312,21.3898,21.4312,161300.0
2011-07-29 15:10:00,25.93,25.94,25.9,25.91,327100.0,21.4312,21.4394,21.4064,21.4146,327100.0
2011-07-29 15:20:00,25.91,25.92,25.84,25.87,116600.0,21.4146,21.4229,21.3568,21.3816,116600.0
2011-07-29 15:30:00,25.86,25.88,25.83,25.87,270900.0,21.3733,21.3898,21.3485,21.3816,270900.0
2011-07-29 15:40:00,25.87,25.89,25.8,25.82,689400.0,21.3816,21.3981,21.3237,21.3403,689400.0
2011-07-29 15:50:00,25.82,25.88,25.8,25.82,1464600.0,21.3403,21.3898,21.3237,21.3403,1464600.0
2011-08-01 09:30:00,26.14,26.21,26.08,26.12,876900.0,21.6047,21.6626,21.5551,21.5882,876900.0
2011-08-01 09:40:00,26.11,26.11,26.0,26.01,425800.0,21.5799,21.5799,21.489,21.4973,425800.0
2011-08-01 09:50:00,26.01,26.01,25.91,25.91,289300.0,21.4973,21.4973,21.4146,21.4146,289300.0
2011-08-01 10:00:00,25.91,25.91,25.63,25.76,1332900.0,21.4146,21.4146,21.1832,21.2907,1332900.0
2011-08-01 10:10:00,25.76,25.77,25.69,25.77,556000.0,21.2907,21.2989,21.2328,21.2989,556000.0
2011-08-01 10:20:00,25.77,25.79,25.7,25.71,440500.0,21.2989,21.3155,21.2411,21.2493,440500.0
2011-08-01 10:30:00,25.71,25.77,25.68,25.76,173000.0,21.2493,21.2989,21.2245,21.2907,173000.0
2011-08-01 10:40:00,25.77,25.8,25.73,25.75,183900.0,21.2989,21.3237,21.2659,21.2824,183900.0
2011-08-01 10:50:00,25.75,25.78,25.71,25.72,144900.0,21.2824,21.3072,21.2493,21.2576,144900.0
2011-08-01 11:00:00,25.71,25.72,25.6,25.68,347700.0,21.2493,21.2576,21.1584,21.2245,347700.0
2011-08-01 11:10:00,25.68,25.7,25.63,25.65,226900.0,21.2245,21.2411,21.1832,21.1997,226900.0
2011-08-01 11:20:00,25.66,25.72,25.66,25.71,93400.0,21.208,21.2576,21.208,21.2493,93400.0
2011-08-01 11:30:00,25.71,25.72,25.55,25.59,310100.0,21.2493,21.2576,21.1171,21.1502,310100.0
2011-08-01 11:40:00,25.6,25.61,25.56,25.59,716300.0,21.1584,21.1667,21.1254,21.1502,716300.0
2011-08-01 11:50:00,25.59,25.6,25.53,25.54,255500.0,21.1502,21.1584,21.1006,21.1088,255500.0
2011-08-01 12:00:00,25.55,25.58,25.49,25.54,404500.0,21.1171,21.1419,21.0675,21.1088,404500.0
2011-08-01 12:10:00,25.53,25.55,25.49,25.51,332300.0,21.1006,21.1171,21.0675,21.084,332300.0
2011-08-01 12:20:00,25.51,25.57,25.49,25.57,164300.0,21.084,21.1336,21.0675,21.1336,164300.0
2011-08-01 12:30:00,25.57,25.59,25.55,25.59,87000.0,21.1336,21.1502,21.1171,21.1502,87000.0
2011-08-01 12:40:00,25.58,25.58,25.54,25.57,96900.0,21.1419,21.1419,21.1088,21.1336,96900.0
2011-08-01 12:50:00,25.55,25.61,25.55,25.59,101800.0,21.1171,21.1667,21.1171,21.1502,101800.0
2011-08-01 13:00:00,25.59,25.61,25.55,25.56,98600.0,21.1502,21.1667,21.1171,21.1254,98600.0
2011-08-01 13:10:00,25.57,25.59,25.55,25.59,137000.0,21.1336,21.1502,21.1171,21.1502,137000.0
2011-08-01 13:20:00,25.59,25.63,25.58,25.6,146100.0,21.1502,21.1832,21.1419,21.1584,146100.0
2011-08-01 13:30:00,25.6,25.63,25.6,25.62,91700.0,21.1584,21.1832,21.1584,21.175,91700.0
2011-08-01 13:40:00,25.62,25.64,25.61,25.62,122900.0,21.175,21.1915,21.1667,21.175,122900.0
2011-08-01 13:50:00,25.63,25.65,25.62,25.64,69300.0,21.1832,21.1997,21.175,21.1915,69300.0
2011-08-01 14:00:00,25.65,25.65,25.59,25.6,162300.0,21.1997,21.1997,21.1502,21.1584,162300.0
2011-08-01 14:10:00,25.59,25.59,25.55,25.58,135100.0,21.1502,21.1502,21.1171,21.1419,135100.0
2011-08-01 14:20:00,25.59,25.59,25.56,25.57,105800.0,21.1502,21.1502,21.1254,21.1336,105800.0
2011-08-01 14:30:00,25.56,25.61,25.55,25.61,81500.0,21.1254,21.1667,21.1171,21.1667,81500.0
2011-08-01 14:40:00,25.62,25.66,25.61,25.65,48300.0,21.175,21.208,21.1667,21.1997,48300.0
2011-08-01 14:50:00,25.65,25.71,25.63,25.7,76300.0,21.1997,21.2493,21.1832,21.2411,76300.0
2011-08-01 15:00:00,25.69,25.75,25.69,25.71,200300.0,21.2328,21.2824,21.2328,21.2493,200300.0
2011-08-01 15:10:00,25.72,25.74,25.69,25.71,89700.0,21.2576,21.2741,21.2328,21.2493,89700.0
2011-08-01 15:20:00,25.71,25.78,25.7,25.78,222200.0,21.2493,21.3072,21.2411,21.3072,222200.0
2011-08-01 15:30:00,25.77,25.81,25.69,25.81,287100.0,21.2989,21.332,21.2328,21.332,287100.0
2011-08-01 15:40:00,25.82,25.83,25.78,25.82,407200.0,21.3403,21.3485,21.3072,21.3403,407200.0
2011-08-01 15:50:00,25.82,25.83,25.73,25.79,1580200.0,21.3403,21.3485,21.2659,21.3155,1580200.0
2011-08-02 09:30:00,25.64,25.69,25.62,25.69,340300.0,21.1915,21.2328,21.175,21.2328,340300.0
2011-08-02 09:40:00,25.69,25.72,25.66,25.69,471000.0,21.2328,21.2576,21.208,21.2328,471000.0
2011-08-02 09:50:00,25.69,25.73,25.65,25.73,632400.0,21.2328,21.2659,21.1997,21.2659,632400.0
2011-08-02 10:00:00,25.73,25.78,25.71,25.72,3160600.0,21.2659,21.3072,21.2493,21.2576,3160600.0
2011-08-02 10:10:00,25.73,25.77,25.71,25.71,296900.0,21.2659,21.2989,21.2493,21.2493,296900.0
2011-08-02 10:20:00,25.72,25.76,25.69,25.72,399500.0,21.2576,21.2907,21.2328,21.2576,399500.0
2011-08-02 10:30:00,25.72,25.74,25.68,25.72,183600.0,21.2576,21.2741,21.2245,21.2576,183600.0
2011-08-02 10:40:00,25.72,25.76,25.71,25.72,199900.0,21.2576,21.2907,21.2493,21.2576,199900.0
2011-08-02 10:50:00,25.72,25.73,25.65,25.66,224100.0,21.2576,21.2659,21.1997,21.208,224100.0
2011-08-02 11:00:00,25.66,25.69,25.63,25.65,256800.0,21.208,21.2328,21.1832,21.1997,256800.0
2011-08-02 11:10:00,25.64,25.65,25.6,25.62,236000.0,21.1915,21.1997,21.1584,21.175,236000.0
2011-08-02 11:20:00,25.62,25.65,25.59,25.64,166800.0,21.175,21.1997,21.1502,21.1915,166800.0
2011-08-02 11:30:00,25.63,25.66,25.61,25.63,176800.0,21.1832,21.208,21.1667,21.1832,176800.0
2011-08-02 11:40:00,25.63,25.65,25.61,25.65,193800.0,21.1832,21.1997,21.1667,21.1997,193800.0
2011-08-02 11:50:00,25.65,25.67,25.63,25.64,232300.0,21.1997,21.2163,21.1832,21.1915,232300.0
2011-08-02 12:00:00,25.64,25.65,25.62,25.64,93000.0,21.1915,21.1997,21.175,21.1915,93000.0
2011-08-02 12:10:00,25.64,25.69,25.63,25.68,365400.0,21.1915,21.2328,21.1832,21.2245,365400.0
2011-08-02 12:20:00,25.68,25.7,25.67,25.69,134600.0,21.2245,21.2411,21.2163,21.2328,134600.0
2011-08-02 12:30:00,25.69,25.69,25.6,25.63,486800.0,21.2328,21.2328,21.1584,21.1832,486800.0
2011-08-02 12:40:00,25.63,25.66,25.5,25.53,623500.0,21.1832,21.208,21.0758,21.1006,623500.0
2011-08-02 12:50:00,25.52,25.55,25.48,25.52,469400.0,21.0923,21.1171,21.0592,21.0923,469400.0
2011-08-02 13:00:00,25.52,25.57,25.5,25.56,399300.0,21.0923,21.1336,21.0758,21.1254,399300.0
2011-08-02 13:10:00,25.55,25.58,25.52,25.58,98100.0,21.1171,21.1419,21.0923,21.1419,98100.0
2011-08-02 13:20:00,25.57,25.58,25.54,25.54,130200.0,21.1336,21.1419,21.1088,21.1088,130200.0
2011-08-02 13:30:00,25.54,25.55,25.45,25.48,343600.0,21.1088,21.1171,21.0344,21.0592,343600.0
2011-08-02 13:40:00,25.48,25.51,25.46,25.48,217400.0,21.0592,21.084,21.0427,21.0592,217400.0
2011-08-02 13:50:00,25.47,25.48,25.37,25.39,738200.0,21.051,21.0592,20.9683,20.9849,738200.0
2011-08-02 14:00:00,25.39,25.45,25.38,25.43,288000.0,20.9849,21.0344,20.9766,21.0179,288000.0
2011-08-02 14:10:00,25.43,25.5,25.43,25.49,236800.0,21.0179,21.0758,21.0179,21.0675,236800.0
2011-08-02 14:20:00,25.5,25.51,25.43,25.45,163100.0,21.0758,21.084,21.0179,21.0344,163100.0
2011-08-02 14:30:00,25.45,25.45,25.4,25.4,208600.0,21.0344,21.0344,20.9931,20.9931,208600.0
2011-08-02 14:40:00,25.4,25.44,25.38,25.43,210400.0,20.9931,21.0262,20.9766,21.0179,210400.0
2011-08-02 14:50:00,25.43,25.52,25.43,25.5,219000.0,21.0179,21.0923,21.0179,21.0758,219000.0
2011-08-02 15:00:00,25.5,25.52,25.48,25.49,152800.0,21.0758,21.0923,21.0592,21.0675,152800.0
2011-08-02 15:10:00,25.49,25.51,25.43,25.44,388700.0,21.0675,21.084,21.0179,21.0262,388700.0
2011-08-02 15:20:00,25.44,25.45,25.34,25.36,672500.0,21.0262,21.0344,20.9435,20.9601,672500.0
2011-08-02 15:30:00,25.37,25.4,25.34,25.38,726900.0,20.9683,20.9931,20.9435,20.9766,726900.0
2011-08-02 15:40:00,25.39,25.39,25.3,25.32,1727400.0,20.9849,20.9849,20.9105,20.927,1727400.0
2011-08-02 15:50:00,25.32,25.32,25.21,25.23,3203200.0,20.927,20.927,20.8361,20.8526,3203200.0
2011-08-03 09:30:00,25.27,25.3,25.22,25.23,686100.0,20.8857,20.9105,20.8444,20.8526,686100.0
2011-08-03 09:40:00,25.24,25.28,25.18,25.23,488300.0,20.8609,20.8939,20.8113,20.8526,488300.0
2011-08-03 09:50:00,25.23,25.37,25.23,25.36,311500.0,20.8526,20.9683,20.8526,20.9601,311500.0
2011-08-03 10:00:00,25.37,25.41,25.25,25.31,1089800.0,20.9683,21.0014,20.8691,20.9187,1089800.0
2011-08-03 10:10:00,25.32,25.33,25.22,25.25,456500.0,20.927,20.9353,20.8444,20.8691,456500.0
2011-08-03 10:20:00,25.25,25.25,25.11,25.18,401700.0,20.8691,20.8691,20.7534,20.8113,401700.0
2011-08-03 10:30:00,25.18,25.18,24.92,24.99,1136900.0,20.8113,20.8113,20.5964,20.6543,1136900.0
2011-08-03 10:40:00,25.0,25.05,24.94,25.04,965100.0,20.6625,20.7038,20.6129,20.6956,965100.0
2011-08-03 10:50:00,25.04,25.2,25.0,25.2,549100.0,20.6956,20.8278,20.6625,20.8278,549100.0
2011-08-03 11:00:00,25.2,25.28,25.15,25.17,564800.0,20.8278,20.8939,20.7865,20.803,564800.0
2011-08-03 11:10:00,25.16,25.34,25.15,25.32,663100.0,20.7948,20.9435,20.7865,20.927,663100.0
2011-08-03 11:20:00,25.32,25.32,25.24,25.26,952600.0,20.927,20.927,20.8609,20.8774,952600.0
2011-08-03 11:30:00,25.27,25.35,25.26,25.33,415400.0,20.8857,20.9518,20.8774,20.9353,415400.0
2011-08-03 11:40:00,25.33,25.34,25.22,25.24,298600.0,20.9353,20.9435,20.8444,20.8609,298600.0
2011-08-03 11:50:00,25.26,25.31,25.24,25.25,88100.0,20.8774,20.9187,20.8609,20.8691,88100.0
2011-08-03 12:00:00,25.26,25.27,25.16,25.21,539600.0,20.8774,20.8857,20.7948,20.8361,539600.0
2011-08-03 12:10:00,25.19,25.21,25.13,25.14,170800.0,20.8196,20.8361,20.77,20.7782,170800.0
2011-08-03 12:20:00,25.14,25.16,25.1,25.15,271600.0,20.7782,20.7948,20.7452,20.7865,271600.0
2011-08-03 12:30:00,25.15,25.22,25.13,25.21,249800.0,20.7865,20.8444,20.77,20.8361,249800.0
2011-08-03 12:40:00,25.22,25.22,25.18,25.22,72900.0,20.8444,20.8444,20.8113,20.8444,72900.0
2011-08-03 12:50:00,25.23,25.27,25.21,25.23,260100.0,20.8526,20.8857,20.8361,20.8526,260100.0
2011-08-03 13:00:00,25.23,25.23,25.17,25.19,118800.0,20.8526,20.8526,20.803,20.8196,118800.0
2011-08-03 13:10:00,25.18,25.24,25.18,25.23,114700.0,20.8113,20.8609,20.8113,20.8526,114700.0
2011-08-03 13:20:00,25.22,25.29,25.22,25.28,49300.0,20.8444,20.9022,20.8444,20.8939,49300.0
2011-08-03 13:30:00,25.28,25.41,25.28,25.41,427700.0,20.8939,21.0014,20.8939,21.0014,427700.0
2011-08-03 13:40:00,25.41,25.48,25.39,25.45,827800.0,21.0014,21.0592,20.9849,21.0344,827800.0
2011-08-03 13:50:00,25.45,25.45,25.4,25.42,420400.0,21.0344,21.0344,20.9931,21.0097,420400.0
2011-08-03 14:00:00,25.43,25.47,25.41,25.42,410700.0,21.0179,21.051,21.0014,21.0097,410700.0
2011-08-03 14:10:00,25.43,25.5,25.41,25.42,297000.0,21.0179,21.0758,21.0014,21.0097,297000.0
2011-08-03 14:20:00,25.4,25.45,25.36,25.36,546600.0,20.9931,21.0344,20.9601,20.9601,546600.0
2011-08-03 14:30:00,25.37,25.41,25.36,25.39,184100.0,20.9683,21.0014,20.9601,20.9849,184100.0
2011-08-03 14:40:00,25.39,25.43,25.36,25.43,346800.0,20.9849,21.0179,20.9601,21.0179,346800.0
2011-08-03 14:50:00,25.42,25.48,25.39,25.46,236500.0,21.0097,21.0592,20.9849,21.0427,236500.0
2011-08-03 15:00:00,25.45,25.51,25.43,25.43,302500.0,21.0344,21.084,21.0179,21.0179,302500.0
2011-08-03 15:10:00,25.43,25.51,25.42,25.51,692800.0,21.0179,21.084,21.0097,21.084,692800.0
2011-08-03 15:20:00,25.51,25.58,25.5,25.53,782400.0,21.084,21.1419,21.0758,21.1006,782400.0
2011-08-03 15:30:00,25.53,25.55,25.46,25.5,568600.0,21.1006,21.1171,21.0427,21.0758,568600.0
2011-08-03 15:40:00,25.5,25.55,25.48,25.5,658600.0,21.0758,21.1171,21.0592,21.0758,658600.0
2011-08-03 15:50:00,25.51,25.57,25.51,25.54,2374600.0,21.084,21.1336,21.084,21.1088,2374600.0
2011-08-04 09:30:00,25.21,25.26,25.14,25.22,795000.0,20.8361,20.8774,20.7782,20.8444,795000.0
2011-08-04 09:40:00,25.2,25.26,25.16,25.16,1059700.0,20.8278,20.8774,20.7948,20.7948,1059700.0
2011-08-04 09:50:00,25.15,25.21,25.11,25.19,519100.0,20.7865,20.8361,20.7534,20.8196,519100.0
2011-08-04 10:00:00,25.18,25.24,25.15,25.17,960300.0,20.8113,20.8609,20.7865,20.803,960300.0
2011-08-04 10:10:00,25.16,25.17,25.02,25.03,649800.0,20.7948,20.803,20.6791,20.6873,649800.0
2011-08-04 10:20:00,25.02,25.15,25.02,25.1,495400.0,20.6791,20.7865,20.6791,20.7452,495400.0
2011-08-04 10:30:00,25.1,25.18,25.08,25.12,551200.0,20.7452,20.8113,20.7286,20.7617,551200.0
2011-08-04 10:40:00,25.11,25.12,24.97,25.06,1554000.0,20.7534,20.7617,20.6377,20.7121,1554000.0
2011-08-04 10:50:00,25.06,25.06,24.94,24.96,1450000.0,20.7121,20.7121,20.6129,20.6295,1450000.0
2011-08-04 11:00:00,24.96,25.02,24.9,24.98,543800.0,20.6295,20.6791,20.5799,20.646,543800.0
2011-08-04 11:10:00,24.99,25.03,24.92,25.02,258000.0,20.6543,20.6873,20.5964,20.6791,258000.0
2011-08-04 11:20:00,25.02,25.04,24.87,24.88,651800.0,20.6791,20.6956,20.5551,20.5633,651800.0
2011-08-04 11:30:00,24.88,24.97,24.88,24.95,266500.0,20.5633,20.6377,20.5633,20.6212,266500.0
2011-08-04 11:40:00,24.95,24.95,24.73,24.79,828900.0,20.6212,20.6212,20.4394,20.489,828900.0
2011-08-04 11:50:00,24.79,24.85,24.76,24.85,447100.0,20.489,20.5385,20.4642,20.5385,447100.0
2011-08-04 12:00:00,24.85,24.91,24.82,24.87,726800.0,20.5385,20.5881,20.5138,20.5551,726800.0
2011-08-04 12:10:00,24.87,24.96,24.85,24.91,260200.0,20.5551,20.6295,20.5385,20.5881,260200.0
2011-08-04 12:20:00,24.9,24.97,24.88,24.95,320700.0,20.5799,20.6377,20.5633,20.6212,320700.0
2011-08-04 12:30:00,24.97,25.01,24.95,24.99,254700.0,20.6377,20.6708,20.6212,20.6543,254700.0
2011-08-04 12:40:00,24.99,25.05,24.97,25.04,76800.0,20.6543,20.7038,20.6377,20.6956,76800.0
2011-08-04 12:50:00,25.03,25.04,24.94,24.95,295700.0,20.6873,20.6956,20.6129,20.6212,295700.0
2011-08-04 13:00:00,24.95,25.0,24.93,24.97,177800.0,20.6212,20.6625,20.6047,20.6377,177800.0
2011-08-04 13:10:00,24.97,24.97,24.89,24.92,131400.0,20.6377,20.6377,20.5716,20.5964,131400.0
2011-08-04 13:20:00,24.93,24.99,24.93,24.98,119400.0,20.6047,20.6543,20.6047,20.646,119400.0
2011-08-04 13:30:00,24.98,24.98,24.9,24.92,153700.0,20.646,20.646,20.5799,20.5964,153700.0
2011-08-04 13:40:00,24.93,24.93,24.83,24.86,145400.0,20.6047,20.6047,20.522,20.5468,145400.0
2011-08-04 13:50:00,24.87,24.92,24.85,24.87,201100.0,20.5551,20.5964,20.5385,20.5551,201100.0
2011-08-04 14:00:00,24.88,24.9,24.8,24.83,606900.0,20.5633,20.5799,20.4972,20.522,606900.0
2011-08-04 14:10:00,24.82,24.83,24.74,24.76,716600.0,20.5138,20.522,20.4476,20.4642,716600.0
2011-08-04 14:20:00,24.76,24.79,24.71,24.75,871200.0,20.4642,20.489,20.4228,20.4559,871200.0
2011-08-04 14:30:00,24.75,24.88,24.72,24.85,479300.0,20.4559,20.5633,20.4311,20.5385,479300.0
2011-08-04 14:40:00,24.85,24.9,24.82,24.87,337700.0,20.5385,20.5799,20.5138,20.5551,337700.0
2011-08-04 14:50:00,24.87,24.87,24.78,24.8,223500.0,20.5551,20.5551,20.4807,20.4972,223500.0
2011-08-04 15:00:00,24.81,24.9,24.77,24.84,1108800.0,20.5055,20.5799,20.4724,20.5303,1108800.0
2011-08-04 15:10:00,24.85,24.87,24.7,24.72,259700.0,20.5385,20.5551,20.4146,20.4311,259700.0
2011-08-04 15:20:00,24.72,24.74,24.61,24.61,796000.0,20.4311,20.4476,20.3402,20.3402,796000.0
2011-08-04 15:30:00,24.62,24.7,24.57,24.66,1770100.0,20.3485,20.4146,20.3071,20.3815,1770100.0
2011-08-04 15:40:00,24.65,24.67,24.51,24.56,2063600.0,20.3732,20.3898,20.2575,20.2989,2063600.0
2011-08-04 15:50:00,24.56,24.56,24.44,24.45,6414600.0,20.2989,20.2989,20.1997,20.2079,6414600.0
2011-08-05 09:30:00,24.65,24.76,24.61,24.64,1774200.0,20.3732,20.4642,20.3402,20.365,1774200.0
2011-08-05 09:40:00,24.65,24.65,24.47,24.47,586500.0,20.3732,20.3732,20.2245,20.2245,586500.0
2011-08-05 09:50:00,24.48,24.49,24.08,24.15,2774500.0,20.2327,20.241,19.9021,19.96,2774500.0
2011-08-05 10:00:00,24.13,24.32,24.07,24.32,1539800.0,19.9435,20.1005,19.8939,20.1005,1539800.0
2011-08-05 10:10:00,24.34,24.48,24.22,24.45,1279200.0,20.117,20.2327,20.0179,20.2079,1279200.0
2011-08-05 10:20:00,24.45,24.53,24.43,24.45,735300.0,20.2079,20.2741,20.1914,20.2079,735300.0
2011-08-05 10:30:00,24.44,24.44,24.27,24.35,694100.0,20.1997,20.1997,20.0592,20.1253,694100.0
2011-08-05 10:40:00,24.35,24.36,24.2,24.26,914600.0,20.1253,20.1336,20.0013,20.0509,914600.0
2011-08-05 10:50:00,24.27,24.32,24.22,24.32,671600.0,20.0592,20.1005,20.0179,20.1005,671600.0
2011-08-05 11:00:00,24.31,24.31,24.14,24.17,1521700.0,20.0922,20.0922,19.9517,19.9765,1521700.0
2011-08-05 11:10:00,24.18,24.19,24.02,24.07,1099600.0,19.9848,19.9931,19.8526,19.8939,1099600.0
2011-08-05 11:20:00,24.07,24.23,23.96,24.13,1159400.0,19.8939,20.0261,19.803,19.9435,1159400.0
2011-08-05 11:30:00,24.12,24.18,24.04,24.06,660300.0,19.9352,19.9848,19.8691,19.8856,660300.0
2011-08-05 11:40:00,24.04,24.08,23.84,23.85,885700.0,19.8691,19.9021,19.7038,19.712,885700.0
2011-08-05 11:50:00,23.85,23.89,23.61,23.71,1315100.0,19.712,19.7451,19.5137,19.5963,1315100.0
2011-08-05 12:00:00,23.71,23.89,23.69,23.89,450200.0,19.5963,19.7451,19.5798,19.7451,450200.0
2011-08-05 12:10:00,23.9,24.25,23.89,24.1,1094200.0,19.7534,20.0426,19.7451,19.9187,1094200.0
2011-08-05 12:20:00,24.11,24.19,24.05,24.08,547900.0,19.9269,19.9931,19.8773,19.9021,547900.0
2011-08-05 12:30:00,24.08,24.4,24.05,24.35,466500.0,19.9021,20.1666,19.8773,20.1253,466500.0
2011-08-05 12:40:00,24.34,24.59,24.24,24.52,807600.0,20.117,20.3237,20.0344,20.2658,807600.0
2011-08-05 12:50:00,24.51,24.62,24.46,24.52,400400.0,20.2575,20.3485,20.2162,20.2658,400400.0
2011-08-05 13:00:00,24.51,24.59,24.29,24.41,747600.0,20.2575,20.3237,20.0757,20.1749,747600.0
2011-08-05 13:10:00,24.42,24.57,24.4,24.57,265600.0,20.1832,20.3071,20.1666,20.3071,265600.0
2011-08-05 13:20:00,24.57,24.61,24.5,24.53,382500.0,20.3071,20.3402,20.2493,20.2741,382500.0
2011-08-05 13:30:00,24.54,24.57,24.42,24.44,225200.0,20.2823,20.3071,20.1832,20.1997,225200.0
2011-08-05 13:40:00,24.44,24.53,24.37,24.53,290300.0,20.1997,20.2741,20.1418,20.2741,290300.0
2011-08-05 13:50:00,24.53,24.66,24.51,24.56,346600.0,20.2741,20.3815,20.2575,20.2989,346600.0
2011-08-05 14:00:00,24.56,24.58,24.43,24.44,256300.0,20.2989,20.3154,20.1914,20.1997,256300.0
2011-08-05 14:10:00,24.43,24.46,24.37,24.45,194200.0,20.1914,20.2162,20.1418,20.2079,194200.0
2011-08-05 14:20:00,24.46,24.52,24.42,24.43,202600.0,20.2162,20.2658,20.1832,20.1914,202600.0
2011-08-05 14:30:00,24.42,24.49,24.39,24.48,60800.0,20.1832,20.241,20.1584,20.2327,60800.0
2011-08-05 14:40:00,24.48,24.49,24.38,24.38,342800.0,20.2327,20.241,20.1501,20.1501,342800.0
2011-08-05 14:50:00,24.37,24.38,24.28,24.36,698800.0,20.1418,20.1501,20.0674,20.1336,698800.0
2011-08-05 15:00:00,24.37,24.4,24.1,24.17,946000.0,20.1418,20.1666,19.9187,19.9765,946000.0
2011-08-05 15:10:00,24.17,24.27,24.13,24.22,678400.0,19.9765,20.0592,19.9435,20.0179,678400.0
2011-08-05 15:20:00,24.21,24.32,24.12,24.12,402300.0,20.0096,20.1005,19.9352,19.9352,402300.0
2011-08-05 15:30:00,24.12,24.35,24.12,24.34,670200.0,19.9352,20.1253,19.9352,20.117,670200.0
2011-08-05 15:40:00,24.35,24.39,24.29,24.31,1321700.0,20.1253,20.1584,20.0757,20.0922,1321700.0
2011-08-05 15:50:00,24.3,24.39,24.29,24.33,2489600.0,20.084,20.1584,20.0757,20.1088,2489600.0
2011-08-08 09:30:00,23.59,23.95,23.55,23.93,1273700.0,19.4972,19.7947,19.4641,19.7782,1273700.0
2011-08-08 09:40:00,23.94,23.98,23.78,23.79,631500.0,19.7864,19.8195,19.6542,19.6625,631500.0
2011-08-08 09:50:00,23.78,23.89,23.75,23.85,1155700.0,19.6542,19.7451,19.6294,19.712,1155700.0
2011-08-08 10:00:00,23.85,23.89,23.75,23.8,1198000.0,19.712,19.7451,19.6294,19.6707,1198000.0
2011-08-08 10:10:00,23.8,23.8,23.57,23.65,1681900.0,19.6707,19.6707,19.4806,19.5467,1681900.0
2011-08-08 10:20:00,23.64,23.65,23.43,23.46,1583800.0,19.5385,19.5467,19.3649,19.3897,1583800.0
2011-08-08 10:30:00,23.47,23.53,23.39,23.52,1602000.0,19.398,19.4476,19.3319,19.4393,1602000.0
2011-08-08 10:40:00,23.51,23.66,23.48,23.66,1784100.0,19.431,19.555,19.4062,19.555,1784100.0
2011-08-08 10:50:00,23.65,23.66,23.49,23.53,1109300.0,19.5467,19.555,19.4145,19.4476,1109300.0
2011-08-08 11:00:00,23.52,23.75,23.48,23.74,748700.0,19.4393,19.6294,19.4062,19.6211,748700.0
2011-08-08 11:10:00,23.74,23.81,23.7,23.74,613200.0,19.6211,19.679,19.5881,19.6211,613200.0
2011-08-08 11:20:00,23.73,23.73,23.64,23.68,514200.0,19.6129,19.6129,19.5385,19.5715,514200.0
2011-08-08 11:30:00,23.67,23.68,23.58,23.64,526100.0,19.5633,19.5715,19.4889,19.5385,526100.0
2011-08-08 11:40:00,23.64,23.73,23.6,23.72,329100.0,19.5385,19.6129,19.5054,19.6046,329100.0
2011-08-08 11:50:00,23.72,23.76,23.66,23.68,316900.0,19.6046,19.6377,19.555,19.5715,316900.0
2011-08-08 12:00:00,23.68,23.68,23.55,23.62,800000.0,19.5715,19.5715,19.4641,19.522,800000.0
2011-08-08 12:10:00,23.61,23.65,23.54,23.56,543000.0,19.5137,19.5467,19.4558,19.4724,543000.0
2011-08-08 12:20:00,23.55,23.64,23.51,23.56,551200.0,19.4641,19.5385,19.431,19.4724,551200.0
2011-08-08 12:30:00,23.55,23.6,23.54,23.55,510900.0,19.4641,19.5054,19.4558,19.4641,510900.0
2011-08-08 12:40:00,23.55,23.66,23.54,23.65,701400.0,19.4641,19.555,19.4558,19.5467,701400.0
2011-08-08 12:50:00,23.64,23.67,23.58,23.58,246600.0,19.5385,19.5633,19.4889,19.4889,246600.0
2011-08-08 13:00:00,23.58,23.66,23.55,23.56,347500.0,19.4889,19.555,19.4641,19.4724,347500.0
2011-08-08 13:10:00,23.56,23.59,23.48,23.55,597200.0,19.4724,19.4972,19.4062,19.4641,597200.0
2011-08-08 13:20:00,23.54,23.61,23.52,23.57,611100.0,19.4558,19.5137,19.4393,19.4806,611100.0
2011-08-08 13:30:00,23.57,23.59,23.44,23.45,750900.0,19.4806,19.4972,19.3732,19.3814,750900.0
2011-08-08 13:40:00,23.45,23.49,23.35,23.41,545400.0,19.3814,19.4145,19.2988,19.3484,545400.0
2011-08-08 13:50:00,23.41,23.5,23.32,23.33,642600.0,19.3484,19.4228,19.274,19.2823,642600.0
2011-08-08 14:00:00,23.32,23.47,23.3,23.36,962100.0,19.274,19.398,19.2575,19.3071,962100.0
2011-08-08 14:10:00,23.36,23.42,23.19,23.25,1008600.0,19.3071,19.3567,19.1666,19.2161,1008600.0
2011-08-08 14:20:00,23.26,23.29,22.99,23.17,1780400.0,19.2244,19.2492,19.0013,19.15,1780400.0
2011-08-08 14:30:00,23.17,23.29,23.11,23.16,881000.0,19.15,19.2492,19.1004,19.1418,881000.0
2011-08-08 14:40:00,23.16,23.26,23.11,23.16,704300.0,19.1418,19.2244,19.1004,19.1418,704300.0
2011-08-08 14:50:00,23.17,23.21,23.12,23.17,635000.0,19.15,19.1831,19.1087,19.15,635000.0
2011-08-08 15:00:00,23.17,23.37,23.16,23.36,1317500.0,19.15,19.3153,19.1418,19.3071,1317500.0
2011-08-08 15:10:00,23.35,23.56,23.29,23.49,1506800.0,19.2988,19.4724,19.2492,19.4145,1506800.0
2011-08-08 15:20:00,23.48,23.5,23.29,23.29,1421800.0,19.4062,19.4228,19.2492,19.2492,1421800.0
2011-08-08 15:30:00,23.29,23.33,23.15,23.26,1662900.0,19.2492,19.2823,19.1335,19.2244,1662900.0
2011-08-08 15:40:00,23.25,23.29,23.01,23.07,2256100.0,19.2161,19.2492,19.0178,19.0674,2256100.0
2011-08-08 15:50:00,23.06,23.17,22.97,22.97,6152400.0,19.0591,19.15,18.9847,18.9847,6152400.0
2011-08-09 09:30:00,23.24,23.35,23.15,23.16,1963100.0,19.2079,19.2988,19.1335,19.1418,1963100.0
2011-08-09 09:40:00,23.15,23.18,22.95,23.13,1057500.0,19.1335,19.1583,18.9682,19.117,1057500.0
2011-08-09 09:50:00,23.13,23.39,23.13,23.39,1091500.0,19.117,19.3319,19.117,19.3319,1091500.0
2011-08-09 10:00:00,23.39,23.51,23.35,23.43,1526500.0,19.3319,19.431,19.2988,19.3649,1526500.0
2011-08-09 10:10:00,23.43,23.52,23.38,23.48,1320000.0,19.3649,19.4393,19.3236,19.4062,1320000.0
2011-08-09 10:20:00,23.48,23.54,23.39,23.54,1184100.0,19.4062,19.4558,19.3319,19.4558,1184100.0
2011-08-09 10:30:00,23.54,23.59,23.47,23.48,518900.0,19.4558,19.4972,19.398,19.4062,518900.0
2011-08-09 10:40:00,23.47,23.58,23.42,23.52,939000.0,19.398,19.4889,19.3567,19.4393,939000.0
2011-08-09 10:50:00,23.53,23.59,23.5,23.52,927300.0,19.4476,19.4972,19.4228,19.4393,927300.0
2011-08-09 11:00:00,23.53,23.53,23.39,23.42,693000.0,19.4476,19.4476,19.3319,19.3567,693000.0
2011-08-09 11:10:00,23.42,23.45,23.34,23.44,507700.0,19.3567,19.3814,19.2905,19.3732,507700.0
2011-08-09 11:20:00,23.44,23.54,23.42,23.54,370800.0,19.3732,19.4558,19.3567,19.4558,370800.0
2011-08-09 11:30:00,23.54,23.56,23.47,23.48,818900.0,19.4558,19.4724,19.398,19.4062,818900.0
2011-08-09 11:40:00,23.47,23.53,23.46,23.48,470600.0,19.398,19.4476,19.3897,19.4062,470600.0
2011-08-09 11:50:00,23.48,23.63,23.48,23.59,416400.0,19.4062,19.5302,19.4062,19.4972,416400.0
2011-08-09 12:00:00,23.59,23.64,23.55,23.62,584600.0,19.4972,19.5385,19.4641,19.522,584600.0
2011-08-09 12:10:00,23.62,23.63,23.58,23.59,633400.0,19.522,19.5302,19.4889,19.4972,633400.0
2011-08-09 12:20:00,23.59,23.63,23.57,23.58,367400.0,19.4972,19.5302,19.4806,19.4889,367400.0
2011-08-09 12:30:00,23.58,23.63,23.58,23.61,399900.0,19.4889,19.5302,19.4889,19.5137,399900.0
2011-08-09 12:40:00,23.61,23.61,23.53,23.54,163400.0,19.5137,19.5137,19.4476,19.4558,163400.0
2011-08-09 12:50:00,23.53,23.54,23.47,23.47,240300.0,19.4476,19.4558,19.398,19.398,240300.0
2011-08-09 13:00:00,23.46,23.51,23.42,23.5,278600.0,19.3897,19.431,19.3567,19.4228,278600.0
2011-08-09 13:10:00,23.5,23.52,23.48,23.48,153200.0,19.4228,19.4393,19.4062,19.4062,153200.0
2011-08-09 13:20:00,23.49,23.51,23.45,23.45,253200.0,19.4145,19.431,19.3814,19.3814,253200.0
2011-08-09 13:30:00,23.45,23.47,23.37,23.38,624400.0,19.3814,19.398,19.3153,19.3236,624400.0
2011-08-09 13:40:00,23.38,23.42,23.32,23.35,476200.0,19.3236,19.3567,19.274,19.2988,476200.0
2011-08-09 13:50:00,23.35,23.38,23.24,23.34,578200.0,19.2988,19.3236,19.2079,19.2905,578200.0
2011-08-09 14:00:00,23.34,23.39,23.27,23.31,785900.0,19.2905,19.3319,19.2327,19.2657,785900.0
2011-08-09 14:10:00,23.3,23.55,23.26,23.3,1028300.0,19.2575,19.4641,19.2244,19.2575,1028300.0
2011-08-09 14:20:00,23.31,23.33,22.93,23.27,1873600.0,19.2657,19.2823,18.9517,19.2327,1873600.0
2011-08-09 14:30:00,23.27,23.28,22.91,22.92,1915400.0,19.2327,19.2409,18.9351,18.9434,1915400.0
2011-08-09 14:40:00,22.92,22.98,22.62,22.88,2580100.0,18.9434,18.993,18.6954,18.9103,2580100.0
2011-08-09 14:50:00,22.88,23.16,22.86,22.98,1246400.0,18.9103,19.1418,18.8938,18.993,1246400.0
2011-08-09 15:00:00,22.98,23.14,22.84,23.05,1109300.0,18.993,19.1252,18.8773,19.0508,1109300.0
2011-08-09 15:10:00,23.05,23.46,23.03,23.36,1440400.0,19.0508,19.3897,19.0343,19.3071,1440400.0
2011-08-09 15:20:00,23.36,23.44,23.27,23.4,552100.0,19.3071,19.3732,19.2327,19.3401,552100.0
2011-08-09 15:30:00,23.4,23.43,23.27,23.42,1949600.0,19.3401,19.3649,19.2327,19.3567,1949600.0
2011-08-09 15:40:00,23.42,23.71,23.39,23.67,2670400.0,19.3567,19.5963,19.3319,19.5633,2670400.0
2011-08-09 15:50:00,23.68,23.99,23.65,23.98,4384300.0,19.5715,19.8278,19.5467,19.8195,4384300.0
2011-08-10 09:30:00,23.56,23.56,23.31,23.45,1262900.0,19.4724,19.4724,19.2657,19.3814,1262900.0
2011-08-10 09:40:00,23.45,23.57,23.36,23.53,926900.0,19.3814,19.4806,19.3071,19.4476,926900.0
2011-08-10 09:50:00,23.53,23.56,23.35,23.36,1040600.0,19.4476,19.4724,19.2988,19.3071,1040600.0
2011-08-10 10:00:00,23.35,23.46,23.29,23.32,1540000.0,19.2988,19.3897,19.2492,19.274,1540000.0
2011-08-10 10:10:00,23.3,23.34,23.19,23.26,1300000.0,19.2575,19.2905,19.1666,19.2244,1300000.0
2011-08-10 10:20:00,23.26,23.32,23.15,23.26,943000.0,19.2244,19.274,19.1335,19.2244,943000.0
2011-08-10 10:30:00,23.26,23.49,23.23,23.38,1116700.0,19.2244,19.4145,19.1996,19.3236,1116700.0
2011-08-10 10:40:00,23.38,23.44,23.23,23.27,1244000.0,19.3236,19.3732,19.1996,19.2327,1244000.0
2011-08-10 10:50:00,23.27,23.31,23.15,23.26,634100.0,19.2327,19.2657,19.1335,19.2244,634100.0
2011-08-10 11:00:00,23.26,23.27,23.1,23.19,1297800.0,19.2244,19.2327,19.0922,19.1666,1297800.0
2011-08-10 11:10:00,23.18,23.31,23.16,23.23,350500.0,19.1583,19.2657,19.1418,19.1996,350500.0
2011-08-10 11:20:00,23.23,23.25,23.12,23.15,402100.0,19.1996,19.2161,19.1087,19.1335,402100.0
2011-08-10 11:30:00,23.15,23.26,23.13,23.2,946900.0,19.1335,19.2244,19.117,19.1748,946900.0
2011-08-10 11:40:00,23.2,23.3,23.17,23.19,320100.0,19.1748,19.2575,19.15,19.1666,320100.0
2011-08-10 11:50:00,23.2,23.39,23.2,23.33,529700.0,19.1748,19.3319,19.1748,19.2823,529700.0
2011-08-10 12:00:00,23.33,23.46,23.29,23.38,901400.0,19.2823,19.3897,19.2492,19.3236,901400.0
2011-08-10 12:10:00,23.38,23.46,23.36,23.46,108200.0,19.3236,19.3897,19.3071,19.3897,108200.0
2011-08-10 12:20:00,23.46,23.47,23.31,23.31,632100.0,19.3897,19.398,19.2657,19.2657,632100.0
2011-08-10 12:30:00,23.31,23.38,23.26,23.29,395000.0,19.2657,19.3236,19.2244,19.2492,395000.0
2011-08-10 12:40:00,23.29,23.38,23.25,23.34,201100.0,19.2492,19.3236,19.2161,19.2905,201100.0
2011-08-10 12:50:00,23.34,23.46,23.33,23.44,111900.0,19.2905,19.3897,19.2823,19.3732,111900.0
2011-08-10 13:00:00,23.43,23.49,23.39,23.45,411800.0,19.3649,19.4145,19.3319,19.3814,411800.0
2011-08-10 13:10:00,23.46,23.48,23.35,23.35,365800.0,19.3897,19.4062,19.2988,19.2988,365800.0
2011-08-10 13:20:00,23.34,23.44,23.28,23.39,265900.0,19.2905,19.3732,19.2409,19.3319,265900.0
2011-08-10 13:30:00,23.39,23.46,23.34,23.41,417400.0,19.3319,19.3897,19.2905,19.3484,417400.0
2011-08-10 13:40:00,23.4,23.57,23.36,23.52,330600.0,19.3401,19.4806,19.3071,19.4393,330600.0
2011-08-10 13:50:00,23.52,23.64,23.51,23.63,314100.0,19.4393,19.5385,19.431,19.5302,314100.0
2011-08-10 14:00:00,23.63,23.7,23.56,23.69,697800.0,19.5302,19.5881,19.4724,19.5798,697800.0
2011-08-10 14:10:00,23.69,23.79,23.62,23.67,1173600.0,19.5798,19.6625,19.522,19.5633,1173600.0
2011-08-10 14:20:00,23.68,23.77,23.66,23.67,606900.0,19.5715,19.6459,19.555,19.5633,606900.0
2011-08-10 14:30:00,23.68,23.74,23.57,23.59,877100.0,19.5715,19.6211,19.4806,19.4972,877100.0
2011-08-10 14:40:00,23.59,23.71,23.58,23.61,630500.0,19.4972,19.5963,19.4889,19.5137,630500.0
2011-08-10 14:50:00,23.61,23.61,23.46,23.46,365600.0,19.5137,19.5137,19.3897,19.3897,365600.0
2011-08-10 15:00:00,23.46,23.52,23.33,23.34,436200.0,19.3897,19.4393,19.2823,19.2905,436200.0
2011-08-10 15:10:00,23.35,23.4,23.26,23.35,685900.0,19.2988,19.3401,19.2244,19.2988,685900.0
2011-08-10 15:20:00,23.35,23.5,23.31,23.34,398100.0,19.2988,19.4228,19.2657,19.2905,398100.0
2011-08-10 15:30:00,23.33,23.35,23.19,23.29,1245600.0,19.2823,19.2988,19.1666,19.2492,1245600.0
2011-08-10 15:40:00,23.29,23.38,23.23,23.27,1965000.0,19.2492,19.3236,19.1996,19.2327,1965000.0
2011-08-10 15:50:00,23.27,23.29,23.01,23.05,5235300.0,19.2327,19.2492,19.0178,19.0508,5235300.0
2011-08-11 09:30:00,23.42,23.57,23.36,23.5,1389700.0,19.3567,19.4806,19.3071,19.4228,1389700.0
2011-08-11 09:40:00,23.5,23.52,23.35,23.39,950100.0,19.4228,19.4393,19.2988,19.3319,950100.0
2011-08-11 09:50:00,23.39,23.47,23.29,23.43,810100.0,19.3319,19.398,19.2492,19.3649,810100.0
2011-08-11 10:00:00,23.44,23.55,23.42,23.51,1026200.0,19.3732,19.4641,19.3567,19.431,1026200.0
2011-08-11 10:10:00,23.52,23.7,23.43,23.64,645000.0,19.4393,19.5881,19.3649,19.5385,645000.0
2011-08-11 10:20:00,23.64,23.74,23.59,23.65,481100.0,19.5385,19.6211,19.4972,19.5467,481100.0
2011-08-11 10:30:00,23.65,23.75,23.62,23.74,1405200.0,19.5467,19.6294,19.522,19.6211,1405200.0
2011-08-11 10:40:00,23.72,23.87,23.68,23.86,446400.0,19.6046,19.7286,19.5715,19.7203,446400.0
2011-08-11 10:50:00,23.86,23.88,23.73,23.74,498900.0,19.7203,19.7368,19.6129,19.6211,498900.0
2011-08-11 11:00:00,23.74,23.81,23.72,23.76,519400.0,19.6211,19.679,19.6046,19.6377,519400.0
2011-08-11 11:10:00,23.75,23.77,23.66,23.71,410000.0,19.6294,19.6459,19.555,19.5963,410000.0
2011-08-11 11:20:00,23.72,23.74,23.63,23.72,294200.0,19.6046,19.6211,19.5302,19.6046,294200.0
2011-08-11 11:30:00,23.73,23.79,23.66,23.71,358000.0,19.6129,19.6625,19.555,19.5963,358000.0
2011-08-11 11:40:00,23.71,23.78,23.69,23.72,223600.0,19.5963,19.6542,19.5798,19.6046,223600.0
2011-08-11 11:50:00,23.72,23.8,23.71,23.74,139000.0,19.6046,19.6707,19.5963,19.6211,139000.0
2011-08-11 12:00:00,23.75,23.78,23.68,23.73,303900.0,19.6294,19.6542,19.5715,19.6129,303900.0
2011-08-11 12:10:00,23.73,23.76,23.67,23.71,419400.0,19.6129,19.6377,19.5633,19.5963,419400.0
2011-08-11 12:20:00,23.71,23.74,23.66,23.69,145400.0,19.5963,19.6211,19.555,19.5798,145400.0
2011-08-11 12:30:00,23.68,23.78,23.68,23.77,1409100.0,19.5715,19.6542,19.5715,19.6459,1409100.0
2011-08-11 12:40:00,23.77,23.92,23.77,23.86,418800.0,19.6459,19.7699,19.6459,19.7203,418800.0
2011-08-11 12:50:00,23.86,23.99,23.84,23.96,693500.0,19.7203,19.8278,19.7038,19.803,693500.0
2011-08-11 13:00:00,23.96,23.96,23.86,23.89,1034100.0,19.803,19.803,19.7203,19.7451,1034100.0
2011-08-11 13:10:00,23.89,23.96,23.86,23.86,795300.0,19.7451,19.803,19.7203,19.7203,795300.0
2011-08-11 13:20:00,23.86,23.94,23.84,23.92,437400.0,19.7203,19.7864,19.7038,19.7699,437400.0
2011-08-11 13:30:00,23.92,23.96,23.89,23.91,915500.0,19.7699,19.803,19.7451,19.7616,915500.0
2011-08-11 13:40:00,23.9,23.93,23.8,23.84,451600.0,19.7534,19.7782,19.6707,19.7038,451600.0
2011-08-11 13:50:00,23.85,23.94,23.82,23.93,451900.0,19.712,19.7864,19.6873,19.7782,451900.0
2011-08-11 14:00:00,23.93,23.95,23.9,23.93,212400.0,19.7782,19.7947,19.7534,19.7782,212400.0
2011-08-11 14:10:00,23.94,24.04,23.94,23.99,535800.0,19.7864,19.8691,19.7864,19.8278,535800.0
2011-08-11 14:20:00,23.99,24.06,23.99,24.03,340000.0,19.8278,19.8856,19.8278,19.8608,340000.0
2011-08-11 14:30:00,24.04,24.04,23.93,23.97,234300.0,19.8691,19.8691,19.7782,19.8112,234300.0
2011-08-11 14:40:00,23.97,23.99,23.92,23.95,224500.0,19.8112,19.8278,19.7699,19.7947,224500.0
2011-08-11 14:50:00,23.94,24.07,23.93,24.05,252900.0,19.7864,19.8939,19.7782,19.8773,252900.0
2011-08-11 15:00:00,24.05,24.15,24.03,24.07,329400.0,19.8773,19.96,19.8608,19.8939,329400.0
2011-08-11 15:10:00,24.08,24.16,24.07,24.13,446100.0,19.9021,19.9683,19.8939,19.9435,446100.0
2011-08-11 15:20:00,24.12,24.19,24.11,24.13,504100.0,19.9352,19.9931,19.9269,19.9435,504100.0
2011-08-11 15:30:00,24.15,24.23,24.13,24.18,1032400.0,19.96,20.0261,19.9435,19.9848,1032400.0
2011-08-11 15:40:00,24.18,24.26,24.18,24.18,2301600.0,19.9848,20.0509,19.9848,19.9848,2301600.0
2011-08-11 15:50:00,24.18,24.21,23.93,23.97,4961400.0,19.9848,20.0096,19.7782,19.8112,4961400.0
2011-08-12 09:30:00,24.26,24.26,24.03,24.1,946300.0,20.0509,20.0509,19.8608,19.9187,946300.0
2011-08-12 09:40:00,24.09,24.18,24.05,24.15,897100.0,19.9104,19.9848,19.8773,19.96,897100.0
2011-08-12 09:50:00,24.15,24.15,23.92,24.0,1201600.0,19.96,19.96,19.7699,19.836,1201600.0
2011-08-12 10:00:00,24.0,24.04,23.9,23.96,1381700.0,19.836,19.8691,19.7534,19.803,1381700.0
2011-08-12 10:10:00,23.97,24.04,23.89,24.02,815200.0,19.8112,19.8691,19.7451,19.8526,815200.0
2011-08-12 10:20:00,24.03,24.11,23.98,24.09,582100.0,19.8608,19.9269,19.8195,19.9104,582100.0
2011-08-12 10:30:00,24.09,24.19,24.07,24.19,398400.0,19.9104,19.9931,19.8939,19.9931,398400.0
2011-08-12 10:40:00,24.18,24.19,24.03,24.04,460000.0,19.9848,19.9931,19.8608,19.8691,460000.0
2011-08-12 10:50:00,24.04,24.1,24.01,24.09,446000.0,19.8691,19.9187,19.8443,19.9104,446000.0
2011-08-12 11:00:00,24.09,24.13,24.04,24.11,177700.0,19.9104,19.9435,19.8691,19.9269,177700.0
2011-08-12 11:10:00,24.11,24.16,24.09,24.12,110200.0,19.9269,19.9683,19.9104,19.9352,110200.0
2011-08-12 11:20:00,24.11,24.13,24.08,24.11,251700.0,19.9269,19.9435,19.9021,19.9269,251700.0
2011-08-12 11:30:00,24.11,24.22,24.1,24.2,296400.0,19.9269,20.0179,19.9187,20.0013,296400.0
2011-08-12 11:40:00,24.2,24.27,24.17,24.23,326600.0,20.0013,20.0592,19.9765,20.0261,326600.0
2011-08-12 11:50:00,24.23,24.29,24.21,24.26,200500.0,20.0261,20.0757,20.0096,20.0509,200500.0
2011-08-12 12:00:00,24.26,24.27,24.22,24.23,60100.0,20.0509,20.0592,20.0179,20.0261,60100.0
2011-08-12 12:10:00,24.23,24.23,24.18,24.21,89500.0,20.0261,20.0261,19.9848,20.0096,89500.0
2011-08-12 12:20:00,24.21,24.21,24.13,24.17,116500.0,20.0096,20.0096,19.9435,19.9765,116500.0
2011-08-12 12:30:00,24.18,24.19,24.13,24.13,318800.0,19.9848,19.9931,19.9435,19.9435,318800.0
2011-08-12 12:40:00,24.14,24.17,24.11,24.11,83200.0,19.9517,19.9765,19.9269,19.9269,83200.0
2011-08-12 12:50:00,24.12,24.15,24.1,24.15,54300.0,19.9352,19.96,19.9187,19.96,54300.0
2011-08-12 13:00:00,24.14,24.19,24.14,24.14,63100.0,19.9517,19.9931,19.9517,19.9517,63100.0
2011-08-12 13:10:00,24.14,24.18,24.14,24.16,54500.0,19.9517,19.9848,19.9517,19.9683,54500.0
2011-08-12 13:20:00,24.17,24.19,24.13,24.17,102100.0,19.9765,19.9931,19.9435,19.9765,102100.0
2011-08-12 13:30:00,24.16,24.2,24.14,24.18,95800.0,19.9683,20.0013,19.9517,19.9848,95800.0
2011-08-12 13:40:00,24.19,24.24,24.19,24.23,60500.0,19.9931,20.0344,19.9931,20.0261,60500.0
2011-08-12 13:50:00,24.23,24.24,24.21,24.23,75000.0,20.0261,20.0344,20.0096,20.0261,75000.0
2011-08-12 14:00:00,24.23,24.25,24.23,24.25,47800.0,20.0261,20.0426,20.0261,20.0426,47800.0
2011-08-12 14:10:00,24.25,24.26,24.12,24.16,410800.0,20.0426,20.0509,19.9352,19.9683,410800.0
2011-08-12 14:20:00,24.15,24.16,24.06,24.14,199000.0,19.96,19.9683,19.8856,19.9517,199000.0
2011-08-12 14:30:00,24.12,24.15,24.07,24.07,222600.0,19.9352,19.96,19.8939,19.8939,222600.0
2011-08-12 14:40:00,24.07,24.16,24.05,24.13,329500.0,19.8939,19.9683,19.8773,19.9435,329500.0
2011-08-12 14:50:00,24.12,24.14,24.09,24.12,94800.0,19.9352,19.9517,19.9104,19.9352,94800.0
2011-08-12 15:00:00,24.13,24.18,24.12,24.12,188300.0,19.9435,19.9848,19.9352,19.9352,188300.0
2011-08-12 15:10:00,24.12,24.15,24.1,24.11,246600.0,19.9352,19.96,19.9187,19.9269,246600.0
2011-08-12 15:20:00,24.12,24.16,24.11,24.12,156000.0,19.9352,19.9683,19.9269,19.9352,156000.0
2011-08-12 15:30:00,24.13,24.13,24.05,24.09,660300.0,19.9435,19.9435,19.8773,19.9104,660300.0
2011-08-12 15:40:00,24.09,24.12,24.07,24.09,694200.0,19.9104,19.9352,19.8939,19.9104,694200.0
2011-08-12 15:50:00,24.1,24.14,24.09,24.13,1008200.0,19.9187,19.9517,19.9104,19.9435,1008200.0
2011-08-15 09:30:00,24.31,24.43,24.27,24.42,803400.0,20.0922,20.1914,20.0592,20.1832,803400.0
2011-08-15 09:40:00,24.41,24.48,24.4,24.47,598000.0,20.1749,20.2327,20.1666,20.2245,598000.0
2011-08-15 09:50:00,24.47,24.48,24.38,24.4,2403100.0,20.2245,20.2327,20.1501,20.1666,2403100.0
2011-08-15 10:00:00,24.4,24.45,24.36,24.4,862800.0,20.1666,20.2079,20.1336,20.1666,862800.0
2011-08-15 10:10:00,24.41,24.45,24.4,24.44,1411000.0,20.1749,20.2079,20.1666,20.1997,1411000.0
2011-08-15 10:20:00,24.45,24.5,24.43,24.48,2389400.0,20.2079,20.2493,20.1914,20.2327,2389400.0
2011-08-15 10:30:00,24.49,24.51,24.45,24.46,1083000.0,20.241,20.2575,20.2079,20.2162,1083000.0
2011-08-15 10:40:00,24.45,24.46,24.43,24.43,710400.0,20.2079,20.2162,20.1914,20.1914,710400.0
2011-08-15 10:50:00,24.44,24.48,24.41,24.42,408500.0,20.1997,20.2327,20.1749,20.1832,408500.0
2011-08-15 11:00:00,24.42,24.43,24.35,24.35,491500.0,20.1832,20.1914,20.1253,20.1253,491500.0
2011-08-15 11:10:00,24.35,24.36,24.28,24.28,892800.0,20.1253,20.1336,20.0674,20.0674,892800.0
2011-08-15 11:20:00,24.28,24.31,24.25,24.28,657800.0,20.0674,20.0922,20.0426,20.0674,657800.0
2011-08-15 11:30:00,24.28,24.29,24.19,24.27,1611100.0,20.0674,20.0757,19.9931,20.0592,1611100.0
2011-08-15 11:40:00,24.27,24.34,24.27,24.33,707300.0,20.0592,20.117,20.0592,20.1088,707300.0
2011-08-15 11:50:00,24.32,24.35,24.3,24.32,788700.0,20.1005,20.1253,20.084,20.1005,788700.0
2011-08-15 12:00:00,24.33,24.37,24.27,24.29,1446000.0,20.1088,20.1418,20.0592,20.0757,1446000.0
2011-08-15 12:10:00,24.3,24.33,24.3,24.33,552300.0,20.084,20.1088,20.084,20.1088,552300.0
2011-08-15 12:20:00,24.33,24.35,24.29,24.35,1383100.0,20.1088,20.1253,20.0757,20.1253,1383100.0
2011-08-15 12:30:00,24.34,24.35,24.3,24.35,1328300.0,20.117,20.1253,20.084,20.1253,1328300.0
2011-08-15 12:40:00,24.35,24.38,24.34,24.37,976500.0,20.1253,20.1501,20.117,20.1418,976500.0
2011-08-15 12:50:00,24.37,24.42,24.36,24.41,589400.0,20.1418,20.1832,20.1336,20.1749,589400.0
2011-08-15 13:00:00,24.41,24.45,24.39,24.41,382200.0,20.1749,20.2079,20.1584,20.1749,382200.0
2011-08-15 13:10:00,24.41,24.41,24.34,24.37,335600.0,20.1749,20.1749,20.117,20.1418,335600.0
2011-08-15 13:20:00,24.37,24.41,24.36,24.4,440400.0,20.1418,20.1749,20.1336,20.1666,440400.0
2011-08-15 13:30:00,24.4,24.43,24.36,24.4,182300.0,20.1666,20.1914,20.1336,20.1666,182300.0
2011-08-15 13:40:00,24.39,24.42,24.38,24.39,380600.0,20.1584,20.1832,20.1501,20.1584,380600.0
2011-08-15 13:50:00,24.39,24.44,24.38,24.42,348400.0,20.1584,20.1997,20.1501,20.1832,348400.0
2011-08-15 14:00:00,24.43,24.46,24.42,24.43,349600.0,20.1914,20.2162,20.1832,20.1914,349600.0
2011-08-15 14:10:00,24.44,24.45,24.42,24.43,337300.0,20.1997,20.2079,20.1832,20.1914,337300.0
2011-08-15 14:20:00,24.42,24.48,24.42,24.47,812400.0,20.1832,20.2327,20.1832,20.2245,812400.0
2011-08-15 14:30:00,24.47,24.48,24.42,24.43,678000.0,20.2245,20.2327,20.1832,20.1914,678000.0
2011-08-15 14:40:00,24.43,24.48,24.43,24.48,252200.0,20.1914,20.2327,20.1914,20.2327,252200.0
2011-08-15 14:50:00,24.47,24.5,24.46,24.49,321100.0,20.2245,20.2493,20.2162,20.241,321100.0
2011-08-15 15:00:00,24.49,24.51,24.47,24.51,430200.0,20.241,20.2575,20.2245,20.2575,430200.0
2011-08-15 15:10:00,24.51,24.52,24.49,24.51,415300.0,20.2575,20.2658,20.241,20.2575,415300.0
2011-08-15 15:20:00,24.5,24.55,24.44,24.46,1922000.0,20.2493,20.2906,20.1997,20.2162,1922000.0
2011-08-15 15:30:00,24.46,24.52,24.45,24.52,791200.0,20.2162,20.2658,20.2079,20.2658,791200.0
2011-08-15 15:40:00,24.51,24.56,24.51,24.54,948500.0,20.2575,20.2989,20.2575,20.2823,948500.0
2011-08-15 15:50:00,24.54,24.58,24.53,24.57,2484800.0,20.2823,20.3154,20.2741,20.3071,2484800.0
2011-08-16 09:30:00,24.35,24.42,24.31,24.4,555300.0,20.1253,20.1832,20.0922,20.1666,555300.0
2011-08-16 09:40:00,24.4,24.4,24.32,24.32,182700.0,20.1666,20.1666,20.1005,20.1005,182700.0
2011-08-16 09:50:00,24.32,24.35,24.29,24.32,144700.0,20.1005,20.1253,20.0757,20.1005,144700.0
2011-08-16 10:00:00,24.32,24.4,24.3,24.33,313900.0,20.1005,20.1666,20.084,20.1088,313900.0
2011-08-16 10:10:00,24.32,24.37,24.31,24.35,193800.0,20.1005,20.1418,20.0922,20.1253,193800.0
2011-08-16 10:20:00,24.36,24.44,24.35,24.44,207700.0,20.1336,20.1997,20.1253,20.1997,207700.0
2011-08-16 10:30:00,24.44,24.46,24.39,24.46,121600.0,20.1997,20.2162,20.1584,20.2162,121600.0
2011-08-16 10:40:00,24.45,24.48,24.4,24.46,251800.0,20.2079,20.2327,20.1666,20.2162,251800.0
2011-08-16 10:50:00,24.45,24.49,24.43,24.49,219700.0,20.2079,20.241,20.1914,20.241,219700.0
2011-08-16 11:00:00,24.49,24.49,24.43,24.43,178000.0,20.241,20.241,20.1914,20.1914,178000.0
2011-08-16 11:10:00,24.43,24.45,24.39,24.39,149100.0,20.1914,20.2079,20.1584,20.1584,149100.0
2011-08-16 11:20:00,24.4,24.44,24.39,24.43,139900.0,20.1666,20.1997,20.1584,20.1914,139900.0
2011-08-16 11:30:00,24.43,24.44,24.39,24.42,147200.0,20.1914,20.1997,20.1584,20.1832,147200.0
2011-08-16 11:40:00,24.42,24.48,24.41,24.46,145400.0,20.1832,20.2327,20.1749,20.2162,145400.0
2011-08-16 11:50:00,24.47,24.48,24.44,24.45,248700.0,20.2245,20.2327,20.1997,20.2079,248700.0
2011-08-16 12:00:00,24.46,24.5,24.43,24.5,144500.0,20.2162,20.2493,20.1914,20.2493,144500.0
2011-08-16 12:10:00,24.52,24.55,24.38,24.44,1132000.0,20.2658,20.2906,20.1501,20.1997,1132000.0
2011-08-16 12:20:00,24.43,24.45,24.27,24.29,668200.0,20.1914,20.2079,20.0592,20.0757,668200.0
2011-08-16 12:30:00,24.28,24.33,24.24,24.31,341600.0,20.0674,20.1088,20.0344,20.0922,341600.0
2011-08-16 12:40:00,24.3,24.33,24.22,24.25,244200.0,20.084,20.1088,20.0179,20.0426,244200.0
2011-08-16 12:50:00,24.25,24.27,24.19,24.2,194600.0,20.0426,20.0592,19.9931,20.0013,194600.0
2011-08-16 13:00:00,24.21,24.21,24.04,24.1,2548400.0,20.0096,20.0096,19.8691,19.9187,2548400.0
2011-08-16 13:10:00,24.1,24.16,24.09,24.13,368800.0,19.9187,19.9683,19.9104,19.9435,368800.0
2011-08-16 13:20:00,24.13,24.18,24.09,24.16,232500.0,19.9435,19.9848,19.9104,19.9683,232500.0
2011-08-16 13:30:00,24.15,24.22,24.14,24.17,241700.0,19.96,20.0179,19.9517,19.9765,241700.0
2011-08-16 13:40:00,24.18,24.21,24.16,24.2,153200.0,19.9848,20.0096,19.9683,20.0013,153200.0
2011-08-16 13:50:00,24.2,24.28,24.2,24.25,361800.0,20.0013,20.0674,20.0013,20.0426,361800.0
2011-08-16 14:00:00,24.25,24.32,24.25,24.28,369700.0,20.0426,20.1005,20.0426,20.0674,369700.0
2011-08-16 14:10:00,24.28,24.34,24.28,24.31,113400.0,20.0674,20.117,20.0674,20.0922,113400.0
2011-08-16 14:20:00,24.31,24.33,24.26,24.29,148300.0,20.0922,20.1088,20.0509,20.0757,148300.0
2011-08-16 14:30:00,24.29,24.3,24.23,24.24,254500.0,20.0757,20.084,20.0261,20.0344,254500.0
2011-08-16 14:40:00,24.24,24.3,24.23,24.3,111500.0,20.0344,20.084,20.0261,20.084,111500.0
2011-08-16 14:50:00,24.3,24.3,24.21,24.22,297200.0,20.084,20.084,20.0096,20.0179,297200.0
2011-08-16 15:00:00,24.22,24.31,24.22,24.31,97500.0,20.0179,20.0922,20.0179,20.0922,97500.0
2011-08-16 15:10:00,24.31,24.33,24.27,24.33,231000.0,20.0922,20.1088,20.0592,20.1088,231000.0
2011-08-16 15:20:00,24.34,24.44,24.32,24.44,615200.0,20.117,20.1997,20.1005,20.1997,615200.0
2011-08-16 15:30:00,24.44,24.44,24.4,24.42,770500.0,20.1997,20.1997,20.1666,20.1832,770500.0
2011-08-16 15:40:00,24.42,24.46,24.36,24.4,1428800.0,20.1832,20.2162,20.1336,20.1666,1428800.0
2011-08-16 15:50:00,24.4,24.4,24.33,24.35,2032800.0,20.1666,20.1666,20.1088,20.1253,2032800.0
2011-08-17 09:30:00,24.35,24.39,24.3,24.38,281500.0,20.1253,20.1584,20.084,20.1501,281500.0
2011-08-17 09:40:00,24.39,24.5,24.37,24.48,342300.0,20.1584,20.2493,20.1418,20.2327,342300.0
2011-08-17 09:50:00,24.49,24.57,24.48,24.55,1495800.0,20.241,20.3071,20.2327,20.2906,1495800.0
2011-08-17 10:00:00,24.56,24.57,24.48,24.49,3783500.0,20.2989,20.3071,20.2327,20.241,3783500.0
2011-08-17 10:10:00,24.5,24.52,24.48,24.52,125200.0,20.2493,20.2658,20.2327,20.2658,125200.0
2011-08-17 10:20:00,24.52,24.55,24.49,24.55,489700.0,20.2658,20.2906,20.241,20.2906,489700.0
2011-08-17 10:30:00,24.54,24.55,24.46,24.49,503900.0,20.2823,20.2906,20.2162,20.241,503900.0
2011-08-17 10:40:00,24.48,24.5,24.45,24.46,493500.0,20.2327,20.2493,20.2079,20.2162,493500.0
2011-08-17 10:50:00,24.46,24.48,24.37,24.37,508800.0,20.2162,20.2327,20.1418,20.1418,508800.0
2011-08-17 11:00:00,24.37,24.42,24.36,24.41,602300.0,20.1418,20.1832,20.1336,20.1749,602300.0
2011-08-17 11:10:00,24.4,24.44,24.38,24.38,298500.0,20.1666,20.1997,20.1501,20.1501,298500.0
2011-08-17 11:20:00,24.37,24.39,24.32,24.34,354400.0,20.1418,20.1584,20.1005,20.117,354400.0
2011-08-17 11:30:00,24.34,24.37,24.28,24.3,480300.0,20.117,20.1418,20.0674,20.084,480300.0
2011-08-17 11:40:00,24.3,24.32,24.24,24.27,1902900.0,20.084,20.1005,20.0344,20.0592,1902900.0
2011-08-17 11:50:00,24.26,24.29,24.19,24.23,1513000.0,20.0509,20.0757,19.9931,20.0261,1513000.0
2011-08-17 12:00:00,24.23,24.26,24.13,24.15,438700.0,20.0261,20.0509,19.9435,19.96,438700.0
2011-08-17 12:10:00,24.15,24.2,24.13,24.17,115400.0,19.96,20.0013,19.9435,19.9765,115400.0
2011-08-17 12:20:00,24.18,24.2,24.16,24.19,78400.0,19.9848,20.0013,19.9683,19.9931,78400.0
2011-08-17 12:30:00,24.2,24.25,24.2,24.23,46200.0,20.0013,20.0426,20.0013,20.0261,46200.0
2011-08-17 12:40:00,24.24,24.27,24.21,24.26,398000.0,20.0344,20.0592,20.0096,20.0509,398000.0
2011-08-17 12:50:00,24.27,24.28,24.14,24.18,301100.0,20.0592,20.0674,19.9517,19.9848,301100.0
2011-08-17 13:00:00,24.18,24.18,24.12,24.15,329400.0,19.9848,19.9848,19.9352,19.96,329400.0
2011-08-17 13:10:00,24.15,24.18,24.14,24.17,64300.0,19.96,19.9848,19.9517,19.9765,64300.0
2011-08-17 13:20:00,24.17,24.18,24.07,24.1,271600.0,19.9765,19.9848,19.8939,19.9187,271600.0
2011-08-17 13:30:00,24.1,24.13,24.08,24.09,137200.0,19.9187,19.9435,19.9021,19.9104,137200.0
2011-08-17 13:40:00,24.09,24.09,24.01,24.07,353400.0,19.9104,19.9104,19.8443,19.8939,353400.0
2011-08-17 13:50:00,24.07,24.12,24.05,24.08,86500.0,19.8939,19.9352,19.8773,19.9021,86500.0
2011-08-17 14:00:00,24.08,24.14,24.08,24.11,95200.0,19.9021,19.9517,19.9021,19.9269,95200.0
2011-08-17 14:10:00,24.12,24.18,24.12,24.17,156600.0,19.9352,19.9848,19.9352,19.9765,156600.0
2011-08-17 14:20:00,24.17,24.2,24.13,24.14,188200.0,19.9765,20.0013,19.9435,19.9517,188200.0
2011-08-17 14:30:00,24.14,24.17,24.11,24.11,132700.0,19.9517,19.9765,19.9269,19.9269,132700.0
2011-08-17 14:40:00,24.1,24.14,24.1,24.12,223100.0,19.9187,19.9517,19.9187,19.9352,223100.0
2011-08-17 14:50:00,24.12,24.18,24.11,24.17,85200.0,19.9352,19.9848,19.9269,19.9765,85200.0
2011-08-17 15:00:00,24.17,24.2,24.14,24.19,260100.0,19.9765,20.0013,19.9517,19.9931,260100.0
2011-08-17 15:10:00,24.2,24.21,24.17,24.21,116000.0,20.0013,20.0096,19.9765,20.0096,116000.0
2011-08-17 15:20:00,24.21,24.23,24.18,24.2,253600.0,20.0096,20.0261,19.9848,20.0013,253600.0
2011-08-17 15:30:00,24.2,24.21,24.15,24.17,264500.0,20.0013,20.0096,19.96,19.9765,264500.0
2011-08-17 15:40:00,24.17,24.21,24.15,24.21,898200.0,19.9765,20.0096,19.96,20.0096,898200.0
2011-08-17 15:50:00,24.21,24.24,24.18,24.24,2028000.0,20.0096,20.0344,19.9848,20.0344,2028000.0
2011-08-18 09:30:00,23.57,23.58,23.32,23.36,670800.0,19.4806,19.4889,19.274,19.3071,670800.0
2011-08-18 09:40:00,23.37,23.37,23.23,23.24,715700.0,19.3153,19.3153,19.1996,19.2079,715700.0
2011-08-18 09:50:00,23.24,23.33,23.23,23.24,647100.0,19.2079,19.2823,19.1996,19.2079,647100.0
2011-08-18 10:00:00,23.23,23.23,22.9,23.01,2733700.0,19.1996,19.1996,18.9269,19.0178,2733700.0
2011-08-18 10:10:00,23.0,23.15,22.95,23.09,982600.0,19.0095,19.1335,18.9682,19.0839,982600.0
2011-08-18 10:20:00,23.09,23.18,23.05,23.14,713500.0,19.0839,19.1583,19.0508,19.1252,713500.0
2011-08-18 10:30:00,23.14,23.14,23.06,23.09,917300.0,19.1252,19.1252,19.0591,19.0839,917300.0
2011-08-18 10:40:00,23.09,23.1,23.02,23.1,577400.0,19.0839,19.0922,19.0261,19.0922,577400.0
2011-08-18 10:50:00,23.11,23.15,23.09,23.12,912200.0,19.1004,19.1335,19.0839,19.1087,912200.0
2011-08-18 11:00:00,23.12,23.14,23.07,23.07,881600.0,19.1087,19.1252,19.0674,19.0674,881600.0
2011-08-18 11:10:00,23.07,23.11,23.05,23.1,1016700.0,19.0674,19.1004,19.0508,19.0922,1016700.0
2011-08-18 11:20:00,23.09,23.13,23.07,23.11,433900.0,19.0839,19.117,19.0674,19.1004,433900.0
2011-08-18 11:30:00,23.11,23.21,23.09,23.18,670800.0,19.1004,19.1831,19.0839,19.1583,670800.0
2011-08-18 11:40:00,23.17,23.26,23.16,23.26,942300.0,19.15,19.2244,19.1418,19.2244,942300.0
2011-08-18 11:50:00,23.26,23.26,23.21,23.25,450700.0,19.2244,19.2244,19.1831,19.2161,450700.0
2011-08-18 12:00:00,23.25,23.25,23.15,23.24,578100.0,19.2161,19.2161,19.1335,19.2079,578100.0
2011-08-18 12:10:00,23.24,23.36,23.2,23.32,1750300.0,19.2079,19.3071,19.1748,19.274,1750300.0
2011-08-18 12:20:00,23.31,23.34,23.28,23.29,418500.0,19.2657,19.2905,19.2409,19.2492,418500.0
2011-08-18 12:30:00,23.3,23.3,23.22,23.24,156300.0,19.2575,19.2575,19.1914,19.2079,156300.0
2011-08-18 12:40:00,23.24,23.24,23.2,23.23,235300.0,19.2079,19.2079,19.1748,19.1996,235300.0
2011-08-18 12:50:00,23.23,23.23,23.21,23.23,103500.0,19.1996,19.1996,19.1831,19.1996,103500.0
2011-08-18 13:00:00,23.22,23.24,23.14,23.14,247100.0,19.1914,19.2079,19.1252,19.1252,247100.0
2011-08-18 13:10:00,23.15,23.16,23.1,23.14,49000.0,19.1335,19.1418,19.0922,19.1252,49000.0
2011-08-18 13:20:00,23.15,23.18,23.13,23.17,84100.0,19.1335,19.1583,19.117,19.15,84100.0
2011-08-18 13:30:00,23.17,23.18,23.06,23.07,230100.0,19.15,19.1583,19.0591,19.0674,230100.0
2011-08-18 13:40:00,23.07,23.12,23.06,23.12,85000.0,19.0674,19.1087,19.0591,19.1087,85000.0
2011-08-18 13:50:00,23.12,23.13,23.02,23.04,193300.0,19.1087,19.117,19.0261,19.0426,193300.0
2011-08-18 14:00:00,23.05,23.18,23.05,23.11,560200.0,19.0508,19.1583,19.0508,19.1004,560200.0
2011-08-18 14:10:00,23.11,23.16,23.08,23.15,278100.0,19.1004,19.1418,19.0756,19.1335,278100.0
2011-08-18 14:20:00,23.15,23.17,23.11,23.13,444200.0,19.1335,19.15,19.1004,19.117,444200.0
2011-08-18 14:30:00,23.12,23.15,23.08,23.12,201400.0,19.1087,19.1335,19.0756,19.1087,201400.0
2011-08-18 14:40:00,23.12,23.12,23.04,23.05,1062500.0,19.1087,19.1087,19.0426,19.0508,1062500.0
2011-08-18 14:50:00,23.05,23.06,22.96,22.97,570000.0,19.0508,19.0591,18.9765,18.9847,570000.0
2011-08-18 15:00:00,22.96,22.98,22.89,22.95,662700.0,18.9765,18.993,18.9186,18.9682,662700.0
2011-08-18 15:10:00,22.94,22.99,22.91,22.95,513200.0,18.9599,19.0013,18.9351,18.9682,513200.0
2011-08-18 15:20:00,22.95,22.99,22.92,22.98,382900.0,18.9682,19.0013,18.9434,18.993,382900.0
2011-08-18 15:30:00,22.99,23.01,22.93,22.95,1041800.0,19.0013,19.0178,18.9517,18.9682,1041800.0
2011-08-18 15:40:00,22.95,22.96,22.85,22.94,2557200.0,18.9682,18.9765,18.8855,18.9599,2557200.0
2011-08-18 15:50:00,22.94,23.14,22.93,23.07,3682500.0,18.9599,19.1252,18.9517,19.0674,3682500.0
2011-08-19 09:30:00,22.78,23.0,22.72,22.99,1587000.0,18.8277,19.0095,18.7781,19.0013,1587000.0
2011-08-19 09:40:00,22.99,23.04,22.86,22.86,684100.0,19.0013,19.0426,18.8938,18.8938,684100.0
2011-08-19 09:50:00,22.86,22.98,22.82,22.96,1068600.0,18.8938,18.993,18.8607,18.9765,1068600.0
2011-08-19 10:00:00,22.96,23.04,22.93,22.98,1489800.0,18.9765,19.0426,18.9517,18.993,1489800.0
2011-08-19 10:10:00,22.98,23.1,22.95,23.06,1021500.0,18.993,19.0922,18.9682,19.0591,1021500.0
2011-08-19 10:20:00,23.06,23.2,23.02,23.15,790600.0,19.0591,19.1748,19.0261,19.1335,790600.0
2011-08-19 10:30:00,23.16,23.18,23.05,23.06,522800.0,19.1418,19.1583,19.0508,19.0591,522800.0
2011-08-19 10:40:00,23.06,23.07,22.96,23.03,513100.0,19.0591,19.0674,18.9765,19.0343,513100.0
2011-08-19 10:50:00,23.04,23.08,23.0,23.03,350200.0,19.0426,19.0756,19.0095,19.0343,350200.0
2011-08-19 11:00:00,23.03,23.06,22.92,22.92,568600.0,19.0343,19.0591,18.9434,18.9434,568600.0
2011-08-19 11:10:00,22.93,22.93,22.83,22.87,808000.0,18.9517,18.9517,18.869,18.9021,808000.0
2011-08-19 11:20:00,22.86,22.92,22.85,22.87,496200.0,18.8938,18.9434,18.8855,18.9021,496200.0
2011-08-19 11:30:00,22.88,22.91,22.81,22.86,847800.0,18.9103,18.9351,18.8525,18.8938,847800.0
2011-08-19 11:40:00,22.86,22.94,22.86,22.89,910300.0,18.8938,18.9599,18.8938,18.9186,910300.0
2011-08-19 11:50:00,22.89,22.95,22.89,22.95,614100.0,18.9186,18.9682,18.9186,18.9682,614100.0
2011-08-19 12:00:00,22.94,22.95,22.89,22.9,511000.0,18.9599,18.9682,18.9186,18.9269,511000.0
2011-08-19 12:10:00,22.9,22.91,22.87,22.88,326800.0,18.9269,18.9351,18.9021,18.9103,326800.0
2011-08-19 12:20:00,22.88,22.88,22.82,22.87,191300.0,18.9103,18.9103,18.8607,18.9021,191300.0
2011-08-19 12:30:00,22.88,22.91,22.86,22.86,243800.0,18.9103,18.9351,18.8938,18.8938,243800.0
2011-08-19 12:40:00,22.86,22.93,22.85,22.93,155100.0,18.8938,18.9517,18.8855,18.9517,155100.0
2011-08-19 12:50:00,22.92,22.92,22.85,22.85,280900.0,18.9434,18.9434,18.8855,18.8855,280900.0
2011-08-19 13:00:00,22.86,22.87,22.83,22.87,270300.0,18.8938,18.9021,18.869,18.9021,270300.0
2011-08-19 13:10:00,22.87,22.89,22.84,22.86,177700.0,18.9021,18.9186,18.8773,18.8938,177700.0
2011-08-19 13:20:00,22.86,22.86,22.82,22.84,362200.0,18.8938,18.8938,18.8607,18.8773,362200.0
2011-08-19 13:30:00,22.84,22.85,22.75,22.77,539100.0,18.8773,18.8855,18.8029,18.8194,539100.0
2011-08-19 13:40:00,22.77,22.78,22.71,22.78,759200.0,18.8194,18.8277,18.7698,18.8277,759200.0
2011-08-19 13:50:00,22.77,22.77,22.73,22.75,233000.0,18.8194,18.8194,18.7864,18.8029,233000.0
2011-08-19 14:00:00,22.75,22.77,22.67,22.69,568100.0,18.8029,18.8194,18.7368,18.7533,568100.0
2011-08-19 14:10:00,22.69,22.69,22.62,22.63,460000.0,18.7533,18.7533,18.6954,18.7037,460000.0
2011-08-19 14:20:00,22.63,22.63,22.58,22.62,642700.0,18.7037,18.7037,18.6624,18.6954,642700.0
2011-08-19 14:30:00,22.62,22.65,22.56,22.65,873800.0,18.6954,18.7202,18.6459,18.7202,873800.0
2011-08-19 14:40:00,22.66,22.67,22.59,22.6,819900.0,18.7285,18.7368,18.6707,18.6789,819900.0
2011-08-19 14:50:00,22.6,22.62,22.54,22.57,997300.0,18.6789,18.6954,18.6293,18.6541,997300.0
2011-08-19 15:00:00,22.57,22.61,22.53,22.56,807400.0,18.6541,18.6872,18.6211,18.6459,807400.0
2011-08-19 15:10:00,22.57,22.59,22.48,22.53,1112500.0,18.6541,18.6707,18.5797,18.6211,1112500.0
2011-08-19 15:20:00,22.53,22.62,22.52,22.6,991700.0,18.6211,18.6954,18.6128,18.6789,991700.0
2011-08-19 15:30:00,22.6,22.61,22.5,22.52,937600.0,18.6789,18.6872,18.5963,18.6128,937600.0
2011-08-19 15:40:00,22.53,22.59,22.49,22.58,2226700.0,18.6211,18.6707,18.588,18.6624,2226700.0
2011-08-19 15:50:00,22.58,22.62,22.47,22.51,4631900.0,18.6624,18.6954,18.5715,18.6045,4631900.0
2011-08-22 09:30:00,22.98,23.03,22.91,22.93,717600.0,18.993,19.0343,18.9351,18.9517,717600.0
2011-08-22 09:40:00,22.94,22.97,22.87,22.95,305000.0,18.9599,18.9847,18.9021,18.9682,305000.0
2011-08-22 09:50:00,22.95,22.96,22.84,22.86,195700.0,18.9682,18.9765,18.8773,18.8938,195700.0
2011-08-22 10:00:00,22.86,22.91,22.8,22.8,315300.0,18.8938,18.9351,18.8442,18.8442,315300.0
2011-08-22 10:10:00,22.8,22.88,22.76,22.86,521000.0,18.8442,18.9103,18.8112,18.8938,521000.0
2011-08-22 10:20:00,22.87,22.92,22.84,22.9,297700.0,18.9021,18.9434,18.8773,18.9269,297700.0
2011-08-22 10:30:00,22.9,22.95,22.85,22.87,202500.0,18.9269,18.9682,18.8855,18.9021,202500.0
2011-08-22 10:40:00,22.87,22.89,22.83,22.88,113900.0,18.9021,18.9186,18.869,18.9103,113900.0
2011-08-22 10:50:00,22.87,22.91,22.75,22.75,293500.0,18.9021,18.9351,18.8029,18.8029,293500.0
2011-08-22 11:00:00,22.75,22.79,22.73,22.77,829400.0,18.8029,18.836,18.7864,18.8194,829400.0
2011-08-22 11:10:00,22.77,22.77,22.7,22.71,1194700.0,18.8194,18.8194,18.7616,18.7698,1194700.0
2011-08-22 11:20:00,22.72,22.72,22.66,22.7,270000.0,18.7781,18.7781,18.7285,18.7616,270000.0
2011-08-22 11:30:00,22.7,22.73,22.6,22.62,288000.0,18.7616,18.7864,18.6789,18.6954,288000.0
2011-08-22 11:40:00,22.62,22.62,22.55,22.61,360200.0,18.6954,18.6954,18.6376,18.6872,360200.0
2011-08-22 11:50:00,22.61,22.61,22.55,22.58,1532800.0,18.6872,18.6872,18.6376,18.6624,1532800.0
2011-08-22 12:00:00,22.58,22.67,22.57,22.67,205100.0,18.6624,18.7368,18.6541,18.7368,205100.0
2011-08-22 12:10:00,22.67,22.7,22.64,22.7,263500.0,18.7368,18.7616,18.712,18.7616,263500.0
2011-08-22 12:20:00,22.71,22.75,22.68,22.7,227100.0,18.7698,18.8029,18.745,18.7616,227100.0
2011-08-22 12:30:00,22.7,22.72,22.63,22.65,220600.0,18.7616,18.7781,18.7037,18.7202,220600.0
2011-08-22 12:40:00,22.65,22.77,22.62,22.77,138900.0,18.7202,18.8194,18.6954,18.8194,138900.0
2011-08-22 12:50:00,22.76,22.83,22.73,22.82,197200.0,18.8112,18.869,18.7864,18.8607,197200.0
2011-08-22 13:00:00,22.82,22.86,22.79,22.84,325000.0,18.8607,18.8938,18.836,18.8773,325000.0
2011-08-22 13:10:00,22.83,22.83,22.79,22.81,52700.0,18.869,18.869,18.836,18.8525,52700.0
2011-08-22 13:20:00,22.82,22.85,22.76,22.76,196000.0,18.8607,18.8855,18.8112,18.8112,196000.0
2011-08-22 13:30:00,22.77,22.79,22.69,22.71,309600.0,18.8194,18.836,18.7533,18.7698,309600.0
2011-08-22 13:40:00,22.72,22.73,22.67,22.68,59500.0,18.7781,18.7864,18.7368,18.745,59500.0
2011-08-22 13:50:00,22.68,22.72,22.63,22.72,182700.0,18.745,18.7781,18.7037,18.7781,182700.0
2011-08-22 14:00:00,22.72,22.75,22.69,22.71,536800.0,18.7781,18.8029,18.7533,18.7698,536800.0
2011-08-22 14:10:00,22.72,22.8,22.68,22.69,884200.0,18.7781,18.8442,18.745,18.7533,884200.0
2011-08-22 14:20:00,22.7,22.74,22.67,22.7,659100.0,18.7616,18.7946,18.7368,18.7616,659100.0
2011-08-22 14:30:00,22.7,22.72,22.66,22.67,736300.0,18.7616,18.7781,18.7285,18.7368,736300.0
2011-08-22 14:40:00,22.68,22.71,22.68,22.69,608000.0,18.745,18.7698,18.745,18.7533,608000.0
2011-08-22 14:50:00,22.69,22.7,22.61,22.62,801800.0,18.7533,18.7616,18.6872,18.6954,801800.0
2011-08-22 15:00:00,22.62,22.69,22.61,22.65,712300.0,18.6954,18.7533,18.6872,18.7202,712300.0
2011-08-22 15:10:00,22.65,22.71,22.64,22.68,654500.0,18.7202,18.7698,18.712,18.745,654500.0
2011-08-22 15:20:00,22.68,22.74,22.67,22.73,618200.0,18.745,18.7946,18.7368,18.7864,618200.0
2011-08-22 15:30:00,22.73,22.76,22.69,22.7,392600.0,18.7864,18.8112,18.7533,18.7616,392600.0
2011-08-22 15:40:00,22.7,22.75,22.65,22.65,631000.0,18.7616,18.8029,18.7202,18.7202,631000.0
2011-08-22 15:50:00,22.66,22.67,22.58,22.64,2787200.0,18.7285,18.7368,18.6624,18.712,2787200.0
2011-08-23 09:30:00,22.8,22.85,22.72,22.76,802200.0,18.8442,18.8855,18.7781,18.8112,802200.0
2011-08-23 09:40:00,22.74,22.9,22.72,22.9,852500.0,18.7946,18.9269,18.7781,18.9269,852500.0
2011-08-23 09:50:00,22.89,22.95,22.84,22.88,650900.0,18.9186,18.9682,18.8773,18.9103,650900.0
2011-08-23 10:00:00,22.88,23.06,22.87,23.05,1476000.0,18.9103,19.0591,18.9021,19.0508,1476000.0
2011-08-23 10:10:00,23.06,23.09,22.99,23.0,222300.0,19.0591,19.0839,19.0013,19.0095,222300.0
2011-08-23 10:20:00,22.99,23.05,22.97,23.04,249000.0,19.0013,19.0508,18.9847,19.0426,249000.0
2011-08-23 10:30:00,23.04,23.07,23.01,23.07,168900.0,19.0426,19.0674,19.0178,19.0674,168900.0
2011-08-23 10:40:00,23.08,23.11,23.07,23.09,186100.0,19.0756,19.1004,19.0674,19.0839,186100.0
2011-08-23 10:50:00,23.08,23.1,22.99,22.99,283000.0,19.0756,19.0922,19.0013,19.0013,283000.0
2011-08-23 11:00:00,22.99,23.01,22.95,22.98,185900.0,19.0013,19.0178,18.9682,18.993,185900.0
2011-08-23 11:10:00,22.98,23.05,22.95,23.02,145000.0,18.993,19.0508,18.9682,19.0261,145000.0
2011-08-23 11:20:00,23.01,23.05,22.98,23.04,628500.0,19.0178,19.0508,18.993,19.0426,628500.0
2011-08-23 11:30:00,23.04,23.1,23.03,23.1,278500.0,19.0426,19.0922,19.0343,19.0922,278500.0
2011-08-23 11:40:00,23.1,23.16,23.08,23.15,1675500.0,19.0922,19.1418,19.0756,19.1335,1675500.0
2011-08-23 11:50:00,23.16,23.23,23.15,23.21,204700.0,19.1418,19.1996,19.1335,19.1831,204700.0
2011-08-23 12:00:00,23.22,23.23,23.15,23.19,119200.0,19.1914,19.1996,19.1335,19.1666,119200.0
2011-08-23 12:10:00,23.19,23.2,23.15,23.15,140900.0,19.1666,19.1748,19.1335,19.1335,140900.0
2011-08-23 12:20:00,23.15,23.18,23.15,23.16,97000.0,19.1335,19.1583,19.1335,19.1418,97000.0
2011-08-23 12:30:00,23.16,23.21,23.16,23.21,63000.0,19.1418,19.1831,19.1418,19.1831,63000.0
2011-08-23 12:40:00,23.21,23.26,23.2,23.21,315800.0,19.1831,19.2244,19.1748,19.1831,315800.0
2011-08-23 12:50:00,23.22,23.3,23.21,23.26,130600.0,19.1914,19.2575,19.1831,19.2244,130600.0
2011-08-23 13:00:00,23.27,23.31,23.26,23.26,244200.0,19.2327,19.2657,19.2244,19.2244,244200.0
2011-08-23 13:10:00,23.25,23.26,23.21,23.23,188500.0,19.2161,19.2244,19.1831,19.1996,188500.0
2011-08-23 13:20:00,23.23,23.25,23.2,23.21,102300.0,19.1996,19.2161,19.1748,19.1831,102300.0
2011-08-23 13:30:00,23.21,23.23,23.17,23.19,213700.0,19.1831,19.1996,19.15,19.1666,213700.0
2011-08-23 13:40:00,23.19,23.23,23.16,23.22,202000.0,19.1666,19.1996,19.1418,19.1914,202000.0
2011-08-23 13:50:00,23.23,23.23,23.07,23.15,568200.0,19.1996,19.1996,19.0674,19.1335,568200.0
2011-08-23 14:00:00,23.15,23.2,23.11,23.16,247500.0,19.1335,19.1748,19.1004,19.1418,247500.0
2011-08-23 14:10:00,23.16,23.18,23.09,23.16,161100.0,19.1418,19.1583,19.0839,19.1418,161100.0
2011-08-23 14:20:00,23.16,23.22,23.09,23.21,519100.0,19.1418,19.1914,19.0839,19.1831,519100.0
2011-08-23 14:30:00,23.22,23.27,23.2,23.25,629400.0,19.1914,19.2327,19.1748,19.2161,629400.0
2011-08-23 14:40:00,23.25,23.3,23.22,23.29,217000.0,19.2161,19.2575,19.1914,19.2492,217000.0
2011-08-23 14:50:00,23.3,23.31,23.26,23.29,214200.0,19.2575,19.2657,19.2244,19.2492,214200.0
2011-08-23 15:00:00,23.29,23.44,23.29,23.44,638000.0,19.2492,19.3732,19.2492,19.3732,638000.0
2011-08-23 15:10:00,23.44,23.47,23.4,23.42,395700.0,19.3732,19.398,19.3401,19.3567,395700.0
2011-08-23 15:20:00,23.42,23.46,23.37,23.38,305200.0,19.3567,19.3897,19.3153,19.3236,305200.0
2011-08-23 15:30:00,23.38,23.43,23.35,23.42,345500.0,19.3236,19.3649,19.2988,19.3567,345500.0
2011-08-23 15:40:00,23.43,23.46,23.39,23.44,1280500.0,19.3649,19.3897,19.3319,19.3732,1280500.0
2011-08-23 15:50:00,23.44,23.49,23.39,23.48,2805200.0,19.3732,19.4145,19.3319,19.4062,2805200.0
2011-08-24 09:30:00,23.45,23.5,23.35,23.4,341500.0,19.3814,19.4228,19.2988,19.3401,341500.0
2011-08-24 09:40:00,23.41,23.55,23.41,23.53,346900.0,19.3484,19.4641,19.3484,19.4476,346900.0
2011-08-24 09:50:00,23.53,23.66,23.51,23.66,327300.0,19.4476,19.555,19.431,19.555,327300.0
2011-08-24 10:00:00,23.65,23.71,23.62,23.67,687300.0,19.5467,19.5963,19.522,19.5633,687300.0
2011-08-24 10:10:00,23.68,23.7,23.59,23.63,560400.0,19.5715,19.5881,19.4972,19.5302,560400.0
2011-08-24 10:20:00,23.62,23.62,23.56,23.56,200300.0,19.522,19.522,19.4724,19.4724,200300.0
2011-08-24 10:30:00,23.57,23.59,23.49,23.54,653000.0,19.4806,19.4972,19.4145,19.4558,653000.0
2011-08-24 10:40:00,23.54,23.58,23.47,23.47,295700.0,19.4558,19.4889,19.398,19.398,295700.0
2011-08-24 10:50:00,23.48,23.52,23.41,23.41,181800.0,19.4062,19.4393,19.3484,19.3484,181800.0
2011-08-24 11:00:00,23.42,23.44,23.37,23.44,369000.0,19.3567,19.3732,19.3153,19.3732,369000.0
2011-08-24 11:10:00,23.45,23.46,23.39,23.41,113400.0,19.3814,19.3897,19.3319,19.3484,113400.0
2011-08-24 11:20:00,23.42,23.5,23.39,23.46,459700.0,19.3567,19.4228,19.3319,19.3897,459700.0
2011-08-24 11:30:00,23.47,23.49,23.41,23.49,407500.0,19.398,19.4145,19.3484,19.4145,407500.0
2011-08-24 11:40:00,23.48,23.49,23.37,23.41,694300.0,19.4062,19.4145,19.3153,19.3484,694300.0
2011-08-24 11:50:00,23.42,23.44,23.38,23.39,441500.0,19.3567,19.3732,19.3236,19.3319,441500.0
2011-08-24 12:00:00,23.38,23.38,23.31,23.32,385100.0,19.3236,19.3236,19.2657,19.274,385100.0
2011-08-24 12:10:00,23.32,23.35,23.28,23.31,467200.0,19.274,19.2988,19.2409,19.2657,467200.0
2011-08-24 12:20:00,23.31,23.36,23.31,23.34,169900.0,19.2657,19.3071,19.2657,19.2905,169900.0
2011-08-24 12:30:00,23.34,23.38,23.32,23.37,191000.0,19.2905,19.3236,19.274,19.3153,191000.0
2011-08-24 12:40:00,23.37,23.39,23.34,23.36,189600.0,19.3153,19.3319,19.2905,19.3071,189600.0
2011-08-24 12:50:00,23.37,23.46,23.37,23.46,305300.0,19.3153,19.3897,19.3153,19.3897,305300.0
2011-08-24 13:00:00,23.45,23.49,23.42,23.44,318300.0,19.3814,19.4145,19.3567,19.3732,318300.0
2011-08-24 13:10:00,23.44,23.51,23.43,23.5,495300.0,19.3732,19.431,19.3649,19.4228,495300.0
2011-08-24 13:20:00,23.49,23.56,23.49,23.52,384400.0,19.4145,19.4724,19.4145,19.4393,384400.0
2011-08-24 13:30:00,23.53,23.53,23.48,23.49,392200.0,19.4476,19.4476,19.4062,19.4145,392200.0
2011-08-24 13:40:00,23.49,23.49,23.43,23.47,480100.0,19.4145,19.4145,19.3649,19.398,480100.0
2011-08-24 13:50:00,23.47,23.53,23.44,23.53,199300.0,19.398,19.4476,19.3732,19.4476,199300.0
2011-08-24 14:00:00,23.52,23.53,23.48,23.52,341400.0,19.4393,19.4476,19.4062,19.4393,341400.0
2011-08-24 14:10:00,23.53,23.55,23.47,23.49,417800.0,19.4476,19.4641,19.398,19.4145,417800.0
2011-08-24 14:20:00,23.49,23.5,23.45,23.49,318600.0,19.4145,19.4228,19.3814,19.4145,318600.0
2011-08-24 14:30:00,23.49,23.52,23.48,23.51,397600.0,19.4145,19.4393,19.4062,19.431,397600.0
2011-08-24 14:40:00,23.51,23.54,23.5,23.52,613000.0,19.431,19.4558,19.4228,19.4393,613000.0
2011-08-24 14:50:00,23.51,23.57,23.5,23.56,798500.0,19.431,19.4806,19.4228,19.4724,798500.0
2011-08-24 15:00:00,23.57,23.59,23.54,23.55,587400.0,19.4806,19.4972,19.4558,19.4641,587400.0
2011-08-24 15:10:00,23.55,23.65,23.55,23.64,885600.0,19.4641,19.5467,19.4641,19.5385,885600.0
2011-08-24 15:20:00,23.64,23.68,23.62,23.65,627900.0,19.5385,19.5715,19.522,19.5467,627900.0
2011-08-24 15:30:00,23.65,23.73,23.65,23.69,1057200.0,19.5467,19.6129,19.5467,19.5798,1057200.0
2011-08-24 15:40:00,23.69,23.74,23.67,23.69,1280300.0,19.5798,19.6211,19.5633,19.5798,1280300.0
2011-08-24 15:50:00,23.69,23.71,23.67,23.7,2647500.0,19.5798,19.5963,19.5633,19.5881,2647500.0
2011-08-25 09:30:00,23.68,23.77,23.64,23.69,822300.0,19.5715,19.6459,19.5385,19.5798,822300.0
2011-08-25 09:40:00,23.69,23.79,23.65,23.74,556800.0,19.5798,19.6625,19.5467,19.6211,556800.0
2011-08-25 09:50:00,23.73,23.75,23.63,23.68,877000.0,19.6129,19.6294,19.5302,19.5715,877000.0
2011-08-25 10:00:00,23.68,23.68,23.57,23.68,857500.0,19.5715,19.5715,19.4806,19.5715,857500.0
2011-08-25 10:10:00,23.68,23.7,23.6,23.62,1208100.0,19.5715,19.5881,19.5054,19.522,1208100.0
2011-08-25 10:20:00,23.61,23.62,23.47,23.55,1020500.0,19.5137,19.522,19.398,19.4641,1020500.0
2011-08-25 10:30:00,23.54,23.58,23.45,23.48,571100.0,19.4558,19.4889,19.3814,19.4062,571100.0
2011-08-25 10:40:00,23.47,23.5,23.38,23.4,474300.0,19.398,19.4228,19.3236,19.3401,474300.0
2011-08-25 10:50:00,23.4,23.46,23.38,23.41,955100.0,19.3401,19.3897,19.3236,19.3484,955100.0
2011-08-25 11:00:00,23.41,23.47,23.4,23.4,471700.0,19.3484,19.398,19.3401,19.3401,471700.0
2011-08-25 11:10:00,23.39,23.52,23.38,23.49,883500.0,19.3319,19.4393,19.3236,19.4145,883500.0
2011-08-25 11:20:00,23.5,23.55,23.49,23.5,388000.0,19.4228,19.4641,19.4145,19.4228,388000.0
2011-08-25 11:30:00,23.52,23.53,23.44,23.46,374800.0,19.4393,19.4476,19.3732,19.3897,374800.0
2011-08-25 11:40:00,23.45,23.47,23.43,23.47,278300.0,19.3814,19.398,19.3649,19.398,278300.0
2011-08-25 11:50:00,23.47,23.51,23.47,23.51,149100.0,19.398,19.431,19.398,19.431,149100.0
2011-08-25 12:00:00,23.51,23.53,23.46,23.46,227200.0,19.431,19.4476,19.3897,19.3897,227200.0
2011-08-25 12:10:00,23.47,23.48,23.42,23.42,192400.0,19.398,19.4062,19.3567,19.3567,192400.0
2011-08-25 12:20:00,23.42,23.43,23.39,23.43,128100.0,19.3567,19.3649,19.3319,19.3649,128100.0
2011-08-25 12:30:00,23.43,23.43,23.35,23.38,249400.0,19.3649,19.3649,19.2988,19.3236,249400.0
2011-08-25 12:40:00,23.39,23.39,23.3,23.32,184400.0,19.3319,19.3319,19.2575,19.274,184400.0
2011-08-25 12:50:00,23.32,23.36,23.29,23.35,233000.0,19.274,19.3071,19.2492,19.2988,233000.0
2011-08-25 13:00:00,23.36,23.41,23.34,23.34,228700.0,19.3071,19.3484,19.2905,19.2905,228700.0
2011-08-25 13:10:00,23.34,23.38,23.34,23.38,228700.0,19.2905,19.3236,19.2905,19.3236,228700.0
2011-08-25 13:20:00,23.38,23.44,23.38,23.43,211300.0,19.3236,19.3732,19.3236,19.3649,211300.0
2011-08-25 13:30:00,23.43,23.45,23.4,23.45,514400.0,19.3649,19.3814,19.3401,19.3814,514400.0
2011-08-25 13:40:00,23.45,23.45,23.37,23.37,255200.0,19.3814,19.3814,19.3153,19.3153,255200.0
2011-08-25 13:50:00,23.38,23.45,23.38,23.45,137300.0,19.3236,19.3814,19.3236,19.3814,137300.0
2011-08-25 14:00:00,23.45,23.45,23.39,23.4,225500.0,19.3814,19.3814,19.3319,19.3401,225500.0
2011-08-25 14:10:00,23.4,23.47,23.38,23.47,426600.0,19.3401,19.398,19.3236,19.398,426600.0
2011-08-25 14:20:00,23.47,23.47,23.38,23.42,526300.0,19.398,19.398,19.3236,19.3567,526300.0
2011-08-25 14:30:00,23.42,23.47,23.41,23.45,190600.0,19.3567,19.398,19.3484,19.3814,190600.0
2011-08-25 14:40:00,23.45,23.46,23.39,23.39,188600.0,19.3814,19.3897,19.3319,19.3319,188600.0
2011-08-25 14:50:00,23.4,23.4,23.34,23.34,429700.0,19.3401,19.3401,19.2905,19.2905,429700.0
2011-08-25 15:00:00,23.33,23.37,23.3,23.36,225300.0,19.2823,19.3153,19.2575,19.3071,225300.0
2011-08-25 15:10:00,23.36,23.43,23.33,23.43,884400.0,19.3071,19.3649,19.2823,19.3649,884400.0
2011-08-25 15:20:00,23.44,23.46,23.38,23.38,382800.0,19.3732,19.3897,19.3236,19.3236,382800.0
2011-08-25 15:30:00,23.37,23.39,23.31,23.33,574300.0,19.3153,19.3319,19.2657,19.2823,574300.0
2011-08-25 15:40:00,23.33,23.36,23.26,23.36,971600.0,19.2823,19.3071,19.2244,19.3071,971600.0
2011-08-25 15:50:00,23.36,23.37,23.3,23.33,1771000.0,19.3071,19.3153,19.2575,19.2823,1771000.0
2011-08-26 09:30:00,23.25,23.33,23.23,23.23,567900.0,19.2161,19.2823,19.1996,19.1996,567900.0
2011-08-26 09:40:00,23.22,23.26,23.16,23.23,1079300.0,19.1914,19.2244,19.1418,19.1996,1079300.0
2011-08-26 09:50:00,23.23,23.27,23.18,23.26,1635700.0,19.1996,19.2327,19.1583,19.2244,1635700.0
2011-08-26 10:00:00,23.27,23.27,23.0,23.1,3458900.0,19.2327,19.2327,19.0095,19.0922,3458900.0
2011-08-26 10:10:00,23.09,23.24,23.05,23.23,2864600.0,19.0839,19.2079,19.0508,19.1996,2864600.0
2011-08-26 10:20:00,23.22,23.5,23.21,23.41,1241000.0,19.1914,19.4228,19.1831,19.3484,1241000.0
2011-08-26 10:30:00,23.4,23.43,23.32,23.38,765300.0,19.3401,19.3649,19.274,19.3236,765300.0
2011-08-26 10:40:00,23.38,23.65,23.36,23.62,1683800.0,19.3236,19.5467,19.3071,19.522,1683800.0
2011-08-26 10:50:00,23.61,23.64,23.5,23.51,810600.0,19.5137,19.5385,19.4228,19.431,810600.0
2011-08-26 11:00:00,23.51,23.64,23.36,23.62,619600.0,19.431,19.5385,19.3071,19.522,619600.0
2011-08-26 11:10:00,23.62,23.76,23.61,23.68,260300.0,19.522,19.6377,19.5137,19.5715,260300.0
2011-08-26 11:20:00,23.68,23.7,23.61,23.63,363300.0,19.5715,19.5881,19.5137,19.5302,363300.0
2011-08-26 11:30:00,23.64,23.7,23.63,23.65,349300.0,19.5385,19.5881,19.5302,19.5467,349300.0
2011-08-26 11:40:00,23.64,23.67,23.62,23.64,346100.0,19.5385,19.5633,19.522,19.5385,346100.0
2011-08-26 11:50:00,23.62,23.71,23.62,23.7,179500.0,19.522,19.5963,19.522,19.5881,179500.0
2011-08-26 12:00:00,23.7,23.83,23.7,23.83,237600.0,19.5881,19.6955,19.5881,19.6955,237600.0
2011-08-26 12:10:00,23.82,23.85,23.77,23.79,183900.0,19.6873,19.712,19.6459,19.6625,183900.0
2011-08-26 12:20:00,23.78,23.84,23.78,23.84,144500.0,19.6542,19.7038,19.6542,19.7038,144500.0
2011-08-26 12:30:00,23.83,23.83,23.76,23.79,39100.0,19.6955,19.6955,19.6377,19.6625,39100.0
2011-08-26 12:40:00,23.79,23.82,23.73,23.73,92300.0,19.6625,19.6873,19.6129,19.6129,92300.0
2011-08-26 12:50:00,23.73,23.78,23.72,23.77,145700.0,19.6129,19.6542,19.6046,19.6459,145700.0
2011-08-26 13:00:00,23.77,23.79,23.73,23.76,125600.0,19.6459,19.6625,19.6129,19.6377,125600.0
2011-08-26 13:10:00,23.76,23.81,23.76,23.78,58400.0,19.6377,19.679,19.6377,19.6542,58400.0
2011-08-26 13:20:00,23.77,23.81,23.76,23.81,38200.0,19.6459,19.679,19.6377,19.679,38200.0
2011-08-26 13:30:00,23.81,23.83,23.8,23.8,45600.0,19.679,19.6955,19.6707,19.6707,45600.0
2011-08-26 13:40:00,23.81,23.86,23.81,23.84,131300.0,19.679,19.7203,19.679,19.7038,131300.0
2011-08-26 13:50:00,23.85,23.85,23.8,23.84,108700.0,19.712,19.712,19.6707,19.7038,108700.0
2011-08-26 14:00:00,23.84,23.87,23.8,23.82,319300.0,19.7038,19.7286,19.6707,19.6873,319300.0
2011-08-26 14:10:00,23.81,23.82,23.77,23.8,82400.0,19.679,19.6873,19.6459,19.6707,82400.0
2011-08-26 14:20:00,23.8,23.83,23.75,23.75,439600.0,19.6707,19.6955,19.6294,19.6294,439600.0
2011-08-26 14:30:00,23.75,23.79,23.73,23.76,53300.0,19.6294,19.6625,19.6129,19.6377,53300.0
2011-08-26 14:40:00,23.76,23.82,23.75,23.8,111800.0,19.6377,19.6873,19.6294,19.6707,111800.0
2011-08-26 14:50:00,23.8,23.82,23.78,23.79,77400.0,19.6707,19.6873,19.6542,19.6625,77400.0
2011-08-26 15:00:00,23.8,23.8,23.71,23.72,229800.0,19.6707,19.6707,19.5963,19.6046,229800.0
2011-08-26 15:10:00,23.72,23.74,23.66,23.67,321900.0,19.6046,19.6211,19.555,19.5633,321900.0
2011-08-26 15:20:00,23.68,23.7,23.65,23.7,303200.0,19.5715,19.5881,19.5467,19.5881,303200.0
2011-08-26 15:30:00,23.7,23.76,23.68,23.75,192400.0,19.5881,19.6377,19.5715,19.6294,192400.0
2011-08-26 15:40:00,23.75,23.8,23.75,23.78,421300.0,19.6294,19.6707,19.6294,19.6542,421300.0
2011-08-26 15:50:00,23.78,23.79,23.75,23.79,1583900.0,19.6542,19.6625,19.6294,19.6625,1583900.0
2011-08-29 09:30:00,24.04,24.17,24.03,24.15,339000.0,19.8691,19.9765,19.8608,19.96,339000.0
2011-08-29 09:40:00,24.15,24.25,24.13,24.25,1246500.0,19.96,20.0426,19.9435,20.0426,1246500.0
2011-08-29 09:50:00,24.25,24.26,24.19,24.22,556100.0,20.0426,20.0509,19.9931,20.0179,556100.0
2011-08-29 10:00:00,24.22,24.24,24.17,24.21,282800.0,20.0179,20.0344,19.9765,20.0096,282800.0
2011-08-29 10:10:00,24.22,24.25,24.2,24.25,267200.0,20.0179,20.0426,20.0013,20.0426,267200.0
2011-08-29 10:20:00,24.24,24.28,24.23,24.23,386500.0,20.0344,20.0674,20.0261,20.0261,386500.0
2011-08-29 10:30:00,24.23,24.26,24.21,24.25,315300.0,20.0261,20.0509,20.0096,20.0426,315300.0
2011-08-29 10:40:00,24.24,24.26,24.21,24.22,585500.0,20.0344,20.0509,20.0096,20.0179,585500.0
2011-08-29 10:50:00,24.23,24.24,24.2,24.23,323100.0,20.0261,20.0344,20.0013,20.0261,323100.0
2011-08-29 11:00:00,24.23,24.23,24.16,24.18,362100.0,20.0261,20.0261,19.9683,19.9848,362100.0
2011-08-29 11:10:00,24.18,24.21,24.18,24.2,724700.0,19.9848,20.0096,19.9848,20.0013,724700.0
2011-08-29 11:20:00,24.21,24.22,24.19,24.21,416100.0,20.0096,20.0179,19.9931,20.0096,416100.0
2011-08-29 11:30:00,24.21,24.27,24.19,24.26,521800.0,20.0096,20.0592,19.9931,20.0509,521800.0
2011-08-29 11:40:00,24.26,24.27,24.24,24.27,465000.0,20.0509,20.0592,20.0344,20.0592,465000.0
2011-08-29 11:50:00,24.26,24.28,24.25,24.26,496200.0,20.0509,20.0674,20.0426,20.0509,496200.0
2011-08-29 12:00:00,24.26,24.3,24.25,24.29,708500.0,20.0509,20.084,20.0426,20.0757,708500.0
2011-08-29 12:10:00,24.29,24.3,24.27,24.3,334400.0,20.0757,20.084,20.0592,20.084,334400.0
2011-08-29 12:20:00,24.29,24.31,24.28,24.28,287600.0,20.0757,20.0922,20.0674,20.0674,287600.0
2011-08-29 12:30:00,24.29,24.3,24.27,24.29,365100.0,20.0757,20.084,20.0592,20.0757,365100.0
2011-08-29 12:40:00,24.29,24.33,24.28,24.3,272900.0,20.0757,20.1088,20.0674,20.084,272900.0
2011-08-29 12:50:00,24.3,24.33,24.29,24.31,528200.0,20.084,20.1088,20.0757,20.0922,528200.0
2011-08-29 13:00:00,24.31,24.34,24.16,24.34,675700.0,20.0922,20.117,19.9683,20.117,675700.0
2011-08-29 13:10:00,24.34,24.36,24.34,24.35,163000.0,20.117,20.1336,20.117,20.1253,163000.0
2011-08-29 13:20:00,24.34,24.35,24.32,24.32,136800.0,20.117,20.1253,20.1005,20.1005,136800.0
2011-08-29 13:30:00,24.32,24.32,24.29,24.32,132700.0,20.1005,20.1005,20.0757,20.1005,132700.0
2011-08-29 13:40:00,24.32,24.32,24.28,24.29,136900.0,20.1005,20.1005,20.0674,20.0757,136900.0
2011-08-29 13:50:00,24.29,24.32,24.28,24.3,167000.0,20.0757,20.1005,20.0674,20.084,167000.0
2011-08-29 14:00:00,24.3,24.33,24.29,24.33,118300.0,20.084,20.1088,20.0757,20.1088,118300.0
2011-08-29 14:10:00,24.33,24.34,24.3,24.31,133100.0,20.1088,20.117,20.084,20.0922,133100.0
2011-08-29 14:20:00,24.31,24.34,24.3,24.34,250000.0,20.0922,20.117,20.084,20.117,250000.0
2011-08-29 14:30:00,24.34,24.37,24.33,24.37,216800.0,20.117,20.1418,20.1088,20.1418,216800.0
2011-08-29 14:40:00,24.36,24.37,24.34,24.36,211100.0,20.1336,20.1418,20.117,20.1336,211100.0
2011-08-29 14:50:00,24.36,24.37,24.31,24.33,233200.0,20.1336,20.1418,20.0922,20.1088,233200.0
2011-08-29 15:00:00,24.33,24.35,24.31,24.32,268400.0,20.1088,20.1253,20.0922,20.1005,268400.0
2011-08-29 15:10:00,24.32,24.36,24.31,24.33,1010200.0,20.1005,20.1336,20.0922,20.1088,1010200.0
2011-08-29 15:20:00,24.33,24.37,24.32,24.36,437900.0,20.1088,20.1418,20.1005,20.1336,437900.0
2011-08-29 15:30:00,24.36,24.38,24.34,24.36,388000.0,20.1336,20.1501,20.117,20.1336,388000.0
2011-08-29 15:40:00,24.36,24.38,24.36,24.37,650000.0,20.1336,20.1501,20.1336,20.1418,650000.0
2011-08-29 15:50:00,24.36,24.41,24.34,24.39,2357200.0,20.1336,20.1749,20.117,20.1584,2357200.0
2011-08-30 09:30:00,24.35,24.37,24.26,24.34,579800.0,20.1253,20.1418,20.0509,20.117,579800.0
2011-08-30 09:40:00,24.35,24.39,24.32,24.38,286600.0,20.1253,20.1584,20.1005,20.1501,286600.0
2011-08-30 09:50:00,24.38,24.38,24.33,24.33,460900.0,20.1501,20.1501,20.1088,20.1088,460900.0
2011-08-30 10:00:00,24.34,24.34,24.17,24.26,1201600.0,20.117,20.117,19.9765,20.0509,1201600.0
2011-08-30 10:10:00,24.25,24.29,24.22,24.24,212000.0,20.0426,20.0757,20.0179,20.0344,212000.0
2011-08-30 10:20:00,24.24,24.31,24.2,24.3,191000.0,20.0344,20.0922,20.0013,20.084,191000.0
2011-08-30 10:30:00,24.29,24.34,24.28,24.33,232400.0,20.0757,20.117,20.0674,20.1088,232400.0
2011-08-30 10:40:00,24.33,24.33,24.25,24.25,120600.0,20.1088,20.1088,20.0426,20.0426,120600.0
2011-08-30 10:50:00,24.25,24.33,24.25,24.31,76700.0,20.0426,20.1088,20.0426,20.0922,76700.0
2011-08-30 11:00:00,24.3,24.37,24.29,24.36,100300.0,20.084,20.1418,20.0757,20.1336,100300.0
2011-08-30 11:10:00,24.36,24.39,24.35,24.35,80600.0,20.1336,20.1584,20.1253,20.1253,80600.0
2011-08-30 11:20:00,24.35,24.46,24.34,24.43,344000.0,20.1253,20.2162,20.117,20.1914,344000.0
2011-08-30 11:30:00,24.43,24.51,24.41,24.51,237500.0,20.1914,20.2575,20.1749,20.2575,237500.0
2011-08-30 11:40:00,24.5,24.54,24.48,24.48,189800.0,20.2493,20.2823,20.2327,20.2327,189800.0
2011-08-30 11:50:00,24.48,24.53,24.47,24.51,185800.0,20.2327,20.2741,20.2245,20.2575,185800.0
2011-08-30 12:00:00,24.51,24.52,24.45,24.45,74600.0,20.2575,20.2658,20.2079,20.2079,74600.0
2011-08-30 12:10:00,24.45,24.47,24.42,24.46,213600.0,20.2079,20.2245,20.1832,20.2162,213600.0
2011-08-30 12:20:00,24.46,24.48,24.44,24.44,77100.0,20.2162,20.2327,20.1997,20.1997,77100.0
2011-08-30 12:30:00,24.44,24.46,24.43,24.44,64200.0,20.1997,20.2162,20.1914,20.1997,64200.0
2011-08-30 12:40:00,24.45,24.45,24.35,24.37,193700.0,20.2079,20.2079,20.1253,20.1418,193700.0
2011-08-30 12:50:00,24.38,24.39,24.33,24.36,133900.0,20.1501,20.1584,20.1088,20.1336,133900.0
2011-08-30 13:00:00,24.37,24.38,24.33,24.37,240900.0,20.1418,20.1501,20.1088,20.1418,240900.0
2011-08-30 13:10:00,24.37,24.41,24.36,24.4,117500.0,20.1418,20.1749,20.1336,20.1666,117500.0
2011-08-30 13:20:00,24.4,24.46,24.4,24.43,335600.0,20.1666,20.2162,20.1666,20.1914,335600.0
2011-08-30 13:30:00,24.43,24.43,24.35,24.36,56600.0,20.1914,20.1914,20.1253,20.1336,56600.0
2011-08-30 13:40:00,24.36,24.44,24.36,24.42,507900.0,20.1336,20.1997,20.1336,20.1832,507900.0
2011-08-30 13:50:00,24.42,24.43,24.39,24.41,138500.0,20.1832,20.1914,20.1584,20.1749,138500.0
2011-08-30 14:00:00,24.41,24.46,24.38,24.42,393600.0,20.1749,20.2162,20.1501,20.1832,393600.0
2011-08-30 14:10:00,24.43,24.5,24.39,24.47,350400.0,20.1914,20.2493,20.1584,20.2245,350400.0
2011-08-30 14:20:00,24.47,24.54,24.47,24.54,125400.0,20.2245,20.2823,20.2245,20.2823,125400.0
2011-08-30 14:30:00,24.55,24.56,24.51,24.53,130200.0,20.2906,20.2989,20.2575,20.2741,130200.0
2011-08-30 14:40:00,24.53,24.55,24.5,24.51,133700.0,20.2741,20.2906,20.2493,20.2575,133700.0
2011-08-30 14:50:00,24.52,24.56,24.46,24.56,445100.0,20.2658,20.2989,20.2162,20.2989,445100.0
2011-08-30 15:00:00,24.55,24.57,24.51,24.56,208100.0,20.2906,20.3071,20.2575,20.2989,208100.0
2011-08-30 15:10:00,24.56,24.56,24.51,24.54,248700.0,20.2989,20.2989,20.2575,20.2823,248700.0
2011-08-30 15:20:00,24.54,24.55,24.51,24.55,130700.0,20.2823,20.2906,20.2575,20.2906,130700.0
2011-08-30 15:30:00,24.56,24.62,24.55,24.61,275800.0,20.2989,20.3485,20.2906,20.3402,275800.0
2011-08-30 15:40:00,24.61,24.63,24.55,24.59,1592700.0,20.3402,20.3567,20.2906,20.3237,1592700.0
2011-08-30 15:50:00,24.59,24.61,24.48,24.48,1138900.0,20.3237,20.3402,20.2327,20.2327,1138900.0
2011-08-31 09:30:00,24.63,24.69,24.59,24.6,481800.0,20.3567,20.4063,20.3237,20.3319,481800.0
2011-08-31 09:40:00,24.61,24.66,24.56,24.65,1069500.0,20.3402,20.3815,20.2989,20.3732,1069500.0
2011-08-31 09:50:00,24.66,24.71,24.64,24.67,257500.0,20.3815,20.4228,20.365,20.3898,257500.0
2011-08-31 10:00:00,24.68,24.72,24.66,24.69,494000.0,20.398,20.4311,20.3815,20.4063,494000.0
2011-08-31 10:10:00,24.69,24.8,24.68,24.78,862800.0,20.4063,20.4972,20.398,20.4807,862800.0
2011-08-31 10:20:00,24.79,24.79,24.67,24.69,469500.0,20.489,20.489,20.3898,20.4063,469500.0
2011-08-31 10:30:00,24.69,24.72,24.66,24.66,282200.0,20.4063,20.4311,20.3815,20.3815,282200.0
2011-08-31 10:40:00,24.66,24.66,24.6,24.61,256100.0,20.3815,20.3815,20.3319,20.3402,256100.0
2011-08-31 10:50:00,24.62,24.65,24.6,24.6,323800.0,20.3485,20.3732,20.3319,20.3319,323800.0
2011-08-31 11:00:00,24.6,24.61,24.56,24.59,336000.0,20.3319,20.3402,20.2989,20.3237,336000.0
2011-08-31 11:10:00,24.59,24.61,24.51,24.51,124600.0,20.3237,20.3402,20.2575,20.2575,124600.0
2011-08-31 11:20:00,24.51,24.52,24.45,24.51,298100.0,20.2575,20.2658,20.2079,20.2575,298100.0
2011-08-31 11:30:00,24.52,24.52,24.46,24.49,253200.0,20.2658,20.2658,20.2162,20.241,253200.0
2011-08-31 11:40:00,24.5,24.53,24.46,24.46,171900.0,20.2493,20.2741,20.2162,20.2162,171900.0
2011-08-31 11:50:00,24.46,24.47,24.41,24.41,139100.0,20.2162,20.2245,20.1749,20.1749,139100.0
2011-08-31 12:00:00,24.41,24.48,24.41,24.47,156900.0,20.1749,20.2327,20.1749,20.2245,156900.0
2011-08-31 12:10:00,24.47,24.51,24.47,24.48,186800.0,20.2245,20.2575,20.2245,20.2327,186800.0
2011-08-31 12:20:00,24.47,24.53,24.47,24.51,178000.0,20.2245,20.2741,20.2245,20.2575,178000.0
2011-08-31 12:30:00,24.5,24.56,24.5,24.53,200100.0,20.2493,20.2989,20.2493,20.2741,200100.0
2011-08-31 12:40:00,24.53,24.55,24.49,24.51,48000.0,20.2741,20.2906,20.241,20.2575,48000.0
2011-08-31 12:50:00,24.51,24.57,24.51,24.57,33300.0,20.2575,20.3071,20.2575,20.3071,33300.0
2011-08-31 13:00:00,24.57,24.59,24.52,24.52,157400.0,20.3071,20.3237,20.2658,20.2658,157400.0
2011-08-31 13:10:00,24.52,24.54,24.5,24.51,120800.0,20.2658,20.2823,20.2493,20.2575,120800.0
2011-08-31 13:20:00,24.51,24.52,24.47,24.49,38600.0,20.2575,20.2658,20.2245,20.241,38600.0
2011-08-31 13:30:00,24.5,24.52,24.48,24.51,137900.0,20.2493,20.2658,20.2327,20.2575,137900.0
2011-08-31 13:40:00,24.51,24.53,24.45,24.46,168800.0,20.2575,20.2741,20.2079,20.2162,168800.0
2011-08-31 13:50:00,24.46,24.46,24.41,24.42,72400.0,20.2162,20.2162,20.1749,20.1832,72400.0
2011-08-31 14:00:00,24.42,24.44,24.38,24.4,237400.0,20.1832,20.1997,20.1501,20.1666,237400.0
2011-08-31 14:10:00,24.4,24.41,24.36,24.39,51100.0,20.1666,20.1749,20.1336,20.1584,51100.0
2011-08-31 14:20:00,24.39,24.44,24.39,24.42,111300.0,20.1584,20.1997,20.1584,20.1832,111300.0
2011-08-31 14:30:00,24.41,24.42,24.35,24.38,198800.0,20.1749,20.1832,20.1253,20.1501,198800.0
2011-08-31 14:40:00,24.38,24.38,24.32,24.37,332000.0,20.1501,20.1501,20.1005,20.1418,332000.0
2011-08-31 14:50:00,24.36,24.36,24.28,24.34,195800.0,20.1336,20.1336,20.0674,20.117,195800.0
2011-08-31 15:00:00,24.34,24.42,24.31,24.39,202200.0,20.117,20.1832,20.0922,20.1584,202200.0
2011-08-31 15:10:00,24.39,24.39,24.24,24.28,688400.0,20.1584,20.1584,20.0344,20.0674,688400.0
2011-08-31 15:20:00,24.28,24.36,24.27,24.35,409800.0,20.0674,20.1336,20.0592,20.1253,409800.0
2011-08-31 15:30:00,24.36,24.42,24.34,24.4,238100.0,20.1336,20.1832,20.117,20.1666,238100.0
2011-08-31 15:40:00,24.39,24.48,24.39,24.48,723700.0,20.1584,20.2327,20.1584,20.2327,723700.0
2011-08-31 15:50:00,24.48,24.49,24.37,24.44,1278000.0,20.2327,20.241,20.1418,20.1997,1278000.0
2011-09-01 09:30:00,24.5,24.55,24.44,24.51,549300.0,20.2493,20.2906,20.1997,20.2575,549300.0
2011-09-01 09:40:00,24.52,24.53,24.44,24.45,772500.0,20.2658,20.2741,20.1997,20.2079,772500.0
2011-09-01 09:50:00,24.44,24.49,24.41,24.49,393700.0,20.1997,20.241,20.1749,20.241,393700.0
2011-09-01 10:00:00,24.48,24.68,24.45,24.6,1918800.0,20.2327,20.398,20.2079,20.3319,1918800.0
2011-09-01 10:10:00,24.6,24.61,24.51,24.54,649800.0,20.3319,20.3402,20.2575,20.2823,649800.0
2011-09-01 10:20:00,24.54,24.58,24.52,24.53,253100.0,20.2823,20.3154,20.2658,20.2741,253100.0
2011-09-01 10:30:00,24.52,24.52,24.45,24.49,292700.0,20.2658,20.2658,20.2079,20.241,292700.0
2011-09-01 10:40:00,24.48,24.54,24.44,24.46,139000.0,20.2327,20.2823,20.1997,20.2162,139000.0
2011-09-01 10:50:00,24.45,24.51,24.44,24.45,142600.0,20.2079,20.2575,20.1997,20.2079,142600.0
2011-09-01 11:00:00,24.45,24.48,24.41,24.42,266100.0,20.2079,20.2327,20.1749,20.1832,266100.0
2011-09-01 11:10:00,24.42,24.45,24.39,24.45,204500.0,20.1832,20.2079,20.1584,20.2079,204500.0
2011-09-01 11:20:00,24.46,24.47,24.41,24.45,167900.0,20.2162,20.2245,20.1749,20.2079,167900.0
2011-09-01 11:30:00,24.46,24.49,24.45,24.46,79100.0,20.2162,20.241,20.2079,20.2162,79100.0
2011-09-01 11:40:00,24.46,24.48,24.42,24.46,32200.0,20.2162,20.2327,20.1832,20.2162,32200.0
2011-09-01 11:50:00,24.45,24.49,24.42,24.47,204800.0,20.2079,20.241,20.1832,20.2245,204800.0
2011-09-01 12:00:00,24.47,24.47,24.42,24.44,119800.0,20.2245,20.2245,20.1832,20.1997,119800.0
2011-09-01 12:10:00,24.43,24.43,24.38,24.41,66700.0,20.1914,20.1914,20.1501,20.1749,66700.0
2011-09-01 12:20:00,24.41,24.44,24.4,24.43,77500.0,20.1749,20.1997,20.1666,20.1914,77500.0
2011-09-01 12:30:00,24.44,24.45,24.41,24.42,52800.0,20.1997,20.2079,20.1749,20.1832,52800.0
2011-09-01 12:40:00,24.42,24.43,24.39,24.4,100100.0,20.1832,20.1914,20.1584,20.1666,100100.0
2011-09-01 12:50:00,24.4,24.42,24.36,24.36,86900.0,20.1666,20.1832,20.1336,20.1336,86900.0
2011-09-01 13:00:00,24.36,24.38,24.33,24.33,98600.0,20.1336,20.1501,20.1088,20.1088,98600.0
2011-09-01 13:10:00,24.33,24.37,24.33,24.36,105600.0,20.1088,20.1418,20.1088,20.1336,105600.0
2011-09-01 13:20:00,24.37,24.38,24.31,24.36,139700.0,20.1418,20.1501,20.0922,20.1336,139700.0
2011-09-01 13:30:00,24.35,24.36,24.3,24.3,149000.0,20.1253,20.1336,20.084,20.084,149000.0
2011-09-01 13:40:00,24.3,24.3,24.25,24.3,110300.0,20.084,20.084,20.0426,20.084,110300.0
2011-09-01 13:50:00,24.29,24.29,24.23,24.25,514100.0,20.0757,20.0757,20.0261,20.0426,514100.0
2011-09-01 14:00:00,24.25,24.26,24.2,24.22,279600.0,20.0426,20.0509,20.0013,20.0179,279600.0
2011-09-01 14:10:00,24.22,24.25,24.19,24.22,214600.0,20.0179,20.0426,19.9931,20.0179,214600.0
2011-09-01 14:20:00,24.22,24.23,24.18,24.22,160500.0,20.0179,20.0261,19.9848,20.0179,160500.0
2011-09-01 14:30:00,24.22,24.28,24.21,24.27,105700.0,20.0179,20.0674,20.0096,20.0592,105700.0
2011-09-01 14:40:00,24.27,24.3,24.25,24.28,164800.0,20.0592,20.084,20.0426,20.0674,164800.0
2011-09-01 14:50:00,24.27,24.28,24.24,24.25,107200.0,20.0592,20.0674,20.0344,20.0426,107200.0
2011-09-01 15:00:00,24.25,24.26,24.18,24.21,246100.0,20.0426,20.0509,19.9848,20.0096,246100.0
2011-09-01 15:10:00,24.21,24.25,24.19,24.24,143500.0,20.0096,20.0426,19.9931,20.0344,143500.0
2011-09-01 15:20:00,24.23,24.29,24.21,24.25,165500.0,20.0261,20.0757,20.0096,20.0426,165500.0
2011-09-01 15:30:00,24.24,24.25,24.2,24.2,275400.0,20.0344,20.0426,20.0013,20.0013,275400.0
2011-09-01 15:40:00,24.21,24.25,24.19,24.25,347900.0,20.0096,20.0426,19.9931,20.0426,347900.0
2011-09-01 15:50:00,24.25,24.25,24.16,24.2,1058900.0,20.0426,20.0426,19.9683,20.0013,1058900.0
2011-09-02 09:30:00,23.76,23.88,23.74,23.75,691200.0,19.6377,19.7368,19.6211,19.6294,691200.0
2011-09-02 09:40:00,23.75,23.82,23.72,23.82,826300.0,19.6294,19.6873,19.6046,19.6873,826300.0
2011-09-02 09:50:00,23.82,23.84,23.76,23.8,307600.0,19.6873,19.7038,19.6377,19.6707,307600.0
2011-09-02 10:00:00,23.8,23.86,23.76,23.86,379800.0,19.6707,19.7203,19.6377,19.7203,379800.0
2011-09-02 10:10:00,23.86,23.89,23.8,23.85,461300.0,19.7203,19.7451,19.6707,19.712,461300.0
2011-09-02 10:20:00,23.84,23.84,23.78,23.81,387500.0,19.7038,19.7038,19.6542,19.679,387500.0
2011-09-02 10:30:00,23.8,23.8,23.73,23.76,278000.0,19.6707,19.6707,19.6129,19.6377,278000.0
2011-09-02 10:40:00,23.77,23.78,23.71,23.76,548600.0,19.6459,19.6542,19.5963,19.6377,548600.0
2011-09-02 10:50:00,23.75,23.8,23.72,23.8,305800.0,19.6294,19.6707,19.6046,19.6707,305800.0
2011-09-02 11:00:00,23.79,23.82,23.78,23.78,148100.0,19.6625,19.6873,19.6542,19.6542,148100.0
2011-09-02 11:10:00,23.79,23.83,23.78,23.81,160500.0,19.6625,19.6955,19.6542,19.679,160500.0
2011-09-02 11:20:00,23.81,23.84,23.79,23.82,259500.0,19.679,19.7038,19.6625,19.6873,259500.0
2011-09-02 11:30:00,23.81,23.84,23.78,23.83,260400.0,19.679,19.7038,19.6542,19.6955,260400.0
2011-09-02 11:40:00,23.82,23.83,23.77,23.77,150500.0,19.6873,19.6955,19.6459,19.6459,150500.0
2011-09-02 11:50:00,23.78,23.8,23.76,23.78,238600.0,19.6542,19.6707,19.6377,19.6542,238600.0
2011-09-02 12:00:00,23.78,23.83,23.78,23.79,166800.0,19.6542,19.6955,19.6542,19.6625,166800.0
2011-09-02 12:10:00,23.79,23.82,23.79,23.8,62000.0,19.6625,19.6873,19.6625,19.6707,62000.0
2011-09-02 12:20:00,23.8,23.83,23.78,23.8,191300.0,19.6707,19.6955,19.6542,19.6707,191300.0
2011-09-02 12:30:00,23.79,23.8,23.78,23.79,112700.0,19.6625,19.6707,19.6542,19.6625,112700.0
2011-09-02 12:40:00,23.8,23.82,23.78,23.79,236500.0,19.6707,19.6873,19.6542,19.6625,236500.0
2011-09-02 12:50:00,23.8,23.8,23.78,23.8,240800.0,19.6707,19.6707,19.6542,19.6707,240800.0
2011-09-02 13:00:00,23.8,23.82,23.75,23.77,113000.0,19.6707,19.6873,19.6294,19.6459,113000.0
2011-09-02 13:10:00,23.77,23.78,23.73,23.73,137400.0,19.6459,19.6542,19.6129,19.6129,137400.0
2011-09-02 13:20:00,23.73,23.75,23.72,23.72,129900.0,19.6129,19.6294,19.6046,19.6046,129900.0
2011-09-02 13:30:00,23.73,23.76,23.71,23.72,57300.0,19.6129,19.6377,19.5963,19.6046,57300.0
2011-09-02 13:40:00,23.72,23.73,23.7,23.72,53500.0,19.6046,19.6129,19.5881,19.6046,53500.0
2011-09-02 13:50:00,23.72,23.74,23.69,23.71,195300.0,19.6046,19.6211,19.5798,19.5963,195300.0
2011-09-02 14:00:00,23.71,23.72,23.68,23.69,153600.0,19.5963,19.6046,19.5715,19.5798,153600.0
2011-09-02 14:10:00,23.69,23.71,23.61,23.64,494700.0,19.5798,19.5963,19.5137,19.5385,494700.0
2011-09-02 14:20:00,23.64,23.66,23.62,23.65,134300.0,19.5385,19.555,19.522,19.5467,134300.0
2011-09-02 14:30:00,23.64,23.65,23.57,23.6,235300.0,19.5385,19.5467,19.4806,19.5054,235300.0
2011-09-02 14:40:00,23.6,23.62,23.56,23.56,101400.0,19.5054,19.522,19.4724,19.4724,101400.0
2011-09-02 14:50:00,23.56,23.6,23.55,23.57,325000.0,19.4724,19.5054,19.4641,19.4806,325000.0
2011-09-02 15:00:00,23.58,23.59,23.53,23.56,250900.0,19.4889,19.4972,19.4476,19.4724,250900.0
2011-09-02 15:10:00,23.56,23.58,23.54,23.57,232600.0,19.4724,19.4889,19.4558,19.4806,232600.0
2011-09-02 15:20:00,23.56,23.63,23.56,23.6,354300.0,19.4724,19.5302,19.4724,19.5054,354300.0
2011-09-02 15:30:00,23.6,23.68,23.59,23.67,794800.0,19.5054,19.5715,19.4972,19.5633,794800.0
2011-09-02 15:40:00,23.68,23.7,23.65,23.66,1248000.0,19.5715,19.5881,19.5467,19.555,1248000.0
2011-09-02 15:50:00,23.66,23.72,23.64,23.65,2119000.0,19.555,19.6046,19.5385,19.5467,2119000.0
2011-09-06 09:30:00,23.11,23.21,23.06,23.18,448100.0,19.1004,19.1831,19.0591,19.1583,448100.0
2011-09-06 09:40:00,23.18,23.19,23.13,23.15,421000.0,19.1583,19.1666,19.117,19.1335,421000.0
2011-09-06 09:50:00,23.15,23.21,23.13,23.19,313800.0,19.1335,19.1831,19.117,19.1666,313800.0
2011-09-06 10:00:00,23.2,23.28,23.15,23.2,690300.0,19.1748,19.2409,19.1335,19.1748,690300.0
2011-09-06 10:10:00,23.2,23.21,23.08,23.09,264200.0,19.1748,19.1831,19.0756,19.0839,264200.0
2011-09-06 10:20:00,23.1,23.12,23.06,23.07,268400.0,19.0922,19.1087,19.0591,19.0674,268400.0
2011-09-06 10:30:00,23.06,23.09,23.02,23.05,251000.0,19.0591,19.0839,19.0261,19.0508,251000.0
2011-09-06 10:40:00,23.05,23.08,23.0,23.03,601900.0,19.0508,19.0756,19.0095,19.0343,601900.0
2011-09-06 10:50:00,23.03,23.15,23.02,23.14,219800.0,19.0343,19.1335,19.0261,19.1252,219800.0
2011-09-06 11:00:00,23.14,23.16,23.09,23.13,425500.0,19.1252,19.1418,19.0839,19.117,425500.0
2011-09-06 11:10:00,23.13,23.21,23.09,23.18,286200.0,19.117,19.1831,19.0839,19.1583,286200.0
2011-09-06 11:20:00,23.18,23.22,23.17,23.21,134600.0,19.1583,19.1914,19.15,19.1831,134600.0
2011-09-06 11:30:00,23.21,23.26,23.19,23.2,281800.0,19.1831,19.2244,19.1666,19.1748,281800.0
2011-09-06 11:40:00,23.19,23.2,23.14,23.14,179800.0,19.1666,19.1748,19.1252,19.1252,179800.0
2011-09-06 11:50:00,23.15,23.21,23.14,23.2,67100.0,19.1335,19.1831,19.1252,19.1748,67100.0
2011-09-06 12:00:00,23.2,23.25,23.18,23.19,106000.0,19.1748,19.2161,19.1583,19.1666,106000.0
2011-09-06 12:10:00,23.2,23.26,23.19,23.24,63300.0,19.1748,19.2244,19.1666,19.2079,63300.0
2011-09-06 12:20:00,23.25,23.29,23.24,23.25,34200.0,19.2161,19.2492,19.2079,19.2161,34200.0
2011-09-06 12:30:00,23.25,23.25,23.21,23.23,96700.0,19.2161,19.2161,19.1831,19.1996,96700.0
2011-09-06 12:40:00,23.23,23.23,23.2,23.21,154200.0,19.1996,19.1996,19.1748,19.1831,154200.0
2011-09-06 12:50:00,23.21,23.24,23.19,23.22,48600.0,19.1831,19.2079,19.1666,19.1914,48600.0
2011-09-06 13:00:00,23.22,23.26,23.19,23.25,96800.0,19.1914,19.2244,19.1666,19.2161,96800.0
2011-09-06 13:10:00,23.25,23.3,23.23,23.26,63400.0,19.2161,19.2575,19.1996,19.2244,63400.0
2011-09-06 13:20:00,23.27,23.32,23.27,23.27,163800.0,19.2327,19.274,19.2327,19.2327,163800.0
2011-09-06 13:30:00,23.26,23.29,23.22,23.29,74400.0,19.2244,19.2492,19.1914,19.2492,74400.0
2011-09-06 13:40:00,23.28,23.36,23.27,23.35,85900.0,19.2409,19.3071,19.2327,19.2988,85900.0
2011-09-06 13:50:00,23.35,23.37,23.34,23.35,71900.0,19.2988,19.3153,19.2905,19.2988,71900.0
2011-09-06 14:00:00,23.36,23.39,23.33,23.38,190900.0,19.3071,19.3319,19.2823,19.3236,190900.0
2011-09-06 14:10:00,23.39,23.46,23.37,23.46,257100.0,19.3319,19.3897,19.3153,19.3897,257100.0
2011-09-06 14:20:00,23.47,23.48,23.44,23.44,354800.0,19.398,19.4062,19.3732,19.3732,354800.0
2011-09-06 14:30:00,23.44,23.45,23.39,23.4,124700.0,19.3732,19.3814,19.3319,19.3401,124700.0
2011-09-06 14:40:00,23.41,23.41,23.37,23.37,256900.0,19.3484,19.3484,19.3153,19.3153,256900.0
2011-09-06 14:50:00,23.37,23.4,23.34,23.35,135000.0,19.3153,19.3401,19.2905,19.2988,135000.0
2011-09-06 15:00:00,23.35,23.36,23.29,23.3,144800.0,19.2988,19.3071,19.2492,19.2575,144800.0
2011-09-06 15:10:00,23.3,23.32,23.26,23.28,150700.0,19.2575,19.274,19.2244,19.2409,150700.0
2011-09-06 15:20:00,23.28,23.35,23.27,23.31,201600.0,19.2409,19.2988,19.2327,19.2657,201600.0
2011-09-06 15:30:00,23.31,23.37,23.28,23.37,501300.0,19.2657,19.3153,19.2409,19.3153,501300.0
2011-09-06 15:40:00,23.37,23.46,23.37,23.43,704700.0,19.3153,19.3897,19.3153,19.3649,704700.0
2011-09-06 15:50:00,23.43,23.56,23.43,23.52,2182300.0,19.3649,19.4724,19.3649,19.4393,2182300.0
2011-09-07 09:30:00,23.86,23.89,23.83,23.86,324800.0,19.7203,19.7451,19.6955,19.7203,324800.0
2011-09-07 09:40:00,23.86,23.94,23.83,23.9,256400.0,19.7203,19.7864,19.6955,19.7534,256400.0
2011-09-07 09:50:00,23.91,23.91,23.85,23.9,174300.0,19.7616,19.7616,19.712,19.7534,174300.0
2011-09-07 10:00:00,23.9,23.91,23.86,23.89,301500.0,19.7534,19.7616,19.7203,19.7451,301500.0
2011-09-07 10:10:00,23.89,23.91,23.82,23.85,213900.0,19.7451,19.7616,19.6873,19.712,213900.0
2011-09-07 10:20:00,23.85,23.9,23.83,23.83,94000.0,19.712,19.7534,19.6955,19.6955,94000.0
2011-09-07 10:30:00,23.83,23.87,23.83,23.85,139200.0,19.6955,19.7286,19.6955,19.712,139200.0
2011-09-07 10:40:00,23.85,23.87,23.82,23.82,214500.0,19.712,19.7286,19.6873,19.6873,214500.0
2011-09-07 10:50:00,23.82,23.87,23.8,23.85,606100.0,19.6873,19.7286,19.6707,19.712,606100.0
2011-09-07 11:00:00,23.84,23.89,23.84,23.87,146800.0,19.7038,19.7451,19.7038,19.7286,146800.0
2011-09-07 11:10:00,23.87,23.9,23.87,23.89,176500.0,19.7286,19.7534,19.7286,19.7451,176500.0
2011-09-07 11:20:00,23.89,23.92,23.88,23.92,118500.0,19.7451,19.7699,19.7368,19.7699,118500.0
2011-09-07 11:30:00,23.92,23.93,23.88,23.89,174400.0,19.7699,19.7782,19.7368,19.7451,174400.0
2011-09-07 11:40:00,23.9,23.94,23.89,23.94,299200.0,19.7534,19.7864,19.7451,19.7864,299200.0
2011-09-07 11:50:00,23.95,23.95,23.93,23.93,398800.0,19.7947,19.7947,19.7782,19.7782,398800.0
2011-09-07 12:00:00,23.94,23.94,23.91,23.91,89700.0,19.7864,19.7864,19.7616,19.7616,89700.0
2011-09-07 12:10:00,23.92,23.94,23.91,23.93,97800.0,19.7699,19.7864,19.7616,19.7782,97800.0
2011-09-07 12:20:00,23.93,23.93,23.9,23.92,38700.0,19.7782,19.7782,19.7534,19.7699,38700.0
2011-09-07 12:30:00,23.93,23.97,23.93,23.96,135400.0,19.7782,19.8112,19.7782,19.803,135400.0
2011-09-07 12:40:00,23.96,23.97,23.94,23.95,87400.0,19.803,19.8112,19.7864,19.7947,87400.0
2011-09-07 12:50:00,23.95,23.97,23.94,23.96,89000.0,19.7947,19.8112,19.7864,19.803,89000.0
2011-09-07 13:00:00,23.96,24.0,23.95,23.98,94700.0,19.803,19.836,19.7947,19.8195,94700.0
2011-09-07 13:10:00,23.99,24.02,23.98,24.02,71300.0,19.8278,19.8526,19.8195,19.8526,71300.0
2011-09-07 13:20:00,24.01,24.03,24.0,24.02,150300.0,19.8443,19.8608,19.836,19.8526,150300.0
2011-09-07 13:30:00,24.02,24.02,23.99,24.0,121700.0,19.8526,19.8526,19.8278,19.836,121700.0
2011-09-07 13:40:00,24.0,24.0,23.96,23.98,90500.0,19.836,19.836,19.803,19.8195,90500.0
2011-09-07 13:50:00,23.97,24.01,23.97,24.0,36000.0,19.8112,19.8443,19.8112,19.836,36000.0
2011-09-07 14:00:00,23.99,24.05,23.98,24.03,218400.0,19.8278,19.8773,19.8195,19.8608,218400.0
2011-09-07 14:10:00,24.03,24.05,24.01,24.04,77500.0,19.8608,19.8773,19.8443,19.8691,77500.0
2011-09-07 14:20:00,24.04,24.07,24.02,24.06,191900.0,19.8691,19.8939,19.8526,19.8856,191900.0
2011-09-07 14:30:00,24.07,24.09,24.06,24.07,201000.0,19.8939,19.9104,19.8856,19.8939,201000.0
2011-09-07 14:40:00,24.08,24.11,24.08,24.1,123300.0,19.9021,19.9269,19.9021,19.9187,123300.0
2011-09-07 14:50:00,24.1,24.11,24.08,24.1,193700.0,19.9187,19.9269,19.9021,19.9187,193700.0
2011-09-07 15:00:00,24.09,24.1,24.07,24.09,140300.0,19.9104,19.9187,19.8939,19.9104,140300.0
2011-09-07 15:10:00,24.09,24.09,24.06,24.07,235200.0,19.9104,19.9104,19.8856,19.8939,235200.0
2011-09-07 15:20:00,24.06,24.08,24.05,24.08,210800.0,19.8856,19.9021,19.8773,19.9021,210800.0
2011-09-07 15:30:00,24.07,24.09,24.02,24.04,301700.0,19.8939,19.9104,19.8526,19.8691,301700.0
2011-09-07 15:40:00,24.04,24.08,24.04,24.05,765300.0,19.8691,19.9021,19.8691,19.8773,765300.0
2011-09-07 15:50:00,24.05,24.11,24.03,24.11,2492400.0,19.8773,19.9269,19.8608,19.9269,2492400.0
2011-09-08 09:30:00,24.03,24.14,24.0,24.13,414300.0,19.8608,19.9517,19.836,19.9435,414300.0
2011-09-08 09:40:00,24.13,24.17,24.11,24.13,399200.0,19.9435,19.9765,19.9269,19.9435,399200.0
2011-09-08 09:50:00,24.13,24.14,24.06,24.11,146900.0,19.9435,19.9517,19.8856,19.9269,146900.0
2011-09-08 10:00:00,24.1,24.14,24.03,24.14,147500.0,19.9187,19.9517,19.8608,19.9517,147500.0
2011-09-08 10:10:00,24.14,24.19,24.13,24.19,128900.0,19.9517,19.9931,19.9435,19.9931,128900.0
2011-09-08 10:20:00,24.19,24.25,24.19,24.23,146900.0,19.9931,20.0426,19.9931,20.0261,146900.0
2011-09-08 10:30:00,24.23,24.3,24.23,24.26,120200.0,20.0261,20.084,20.0261,20.0509,120200.0
2011-09-08 10:40:00,24.27,24.3,24.25,24.26,176800.0,20.0592,20.084,20.0426,20.0509,176800.0
2011-09-08 10:50:00,24.26,24.33,24.26,24.33,85300.0,20.0509,20.1088,20.0509,20.1088,85300.0
2011-09-08 11:00:00,24.33,24.35,24.32,24.34,76300.0,20.1088,20.1253,20.1005,20.117,76300.0
2011-09-08 11:10:00,24.34,24.34,24.28,24.3,196200.0,20.117,20.117,20.0674,20.084,196200.0
2011-09-08 11:20:00,24.3,24.31,24.26,24.26,144100.0,20.084,20.0922,20.0509,20.0509,144100.0
2011-09-08 11:30:00,24.25,24.3,24.24,24.3,413000.0,20.0426,20.084,20.0344,20.084,413000.0
2011-09-08 11:40:00,24.3,24.3,24.23,24.23,196800.0,20.084,20.084,20.0261,20.0261,196800.0
2011-09-08 11:50:00,24.23,24.26,24.14,24.17,296500.0,20.0261,20.0509,19.9517,19.9765,296500.0
2011-09-08 12:00:00,24.16,24.17,24.13,24.16,61100.0,19.9683,19.9765,19.9435,19.9683,61100.0
2011-09-08 12:10:00,24.16,24.2,24.16,24.19,81900.0,19.9683,20.0013,19.9683,19.9931,81900.0
2011-09-08 12:20:00,24.18,24.22,24.16,24.17,268900.0,19.9848,20.0179,19.9683,19.9765,268900.0
2011-09-08 12:30:00,24.16,24.17,24.11,24.13,65000.0,19.9683,19.9765,19.9269,19.9435,65000.0
2011-09-08 12:40:00,24.12,24.16,24.11,24.13,69100.0,19.9352,19.9683,19.9269,19.9435,69100.0
2011-09-08 12:50:00,24.13,24.19,24.13,24.18,65100.0,19.9435,19.9931,19.9435,19.9848,65100.0
2011-09-08 13:00:00,24.19,24.19,24.15,24.19,104200.0,19.9931,19.9931,19.96,19.9931,104200.0
2011-09-08 13:10:00,24.18,24.18,24.13,24.15,144300.0,19.9848,19.9848,19.9435,19.96,144300.0
2011-09-08 13:20:00,24.15,24.16,24.12,24.13,45400.0,19.96,19.9683,19.9352,19.9435,45400.0
2011-09-08 13:30:00,24.15,24.19,24.06,24.11,187800.0,19.96,19.9931,19.8856,19.9269,187800.0
2011-09-08 13:40:00,24.11,24.12,23.99,24.03,278500.0,19.9269,19.9352,19.8278,19.8608,278500.0
2011-09-08 13:50:00,24.03,24.07,23.98,24.05,255500.0,19.8608,19.8939,19.8195,19.8773,255500.0
2011-09-08 14:00:00,24.04,24.09,24.01,24.08,233200.0,19.8691,19.9104,19.8443,19.9021,233200.0
2011-09-08 14:10:00,24.07,24.11,24.06,24.08,163000.0,19.8939,19.9269,19.8856,19.9021,163000.0
2011-09-08 14:20:00,24.07,24.07,23.98,24.02,177300.0,19.8939,19.8939,19.8195,19.8526,177300.0
2011-09-08 14:30:00,24.01,24.07,24.0,24.04,218700.0,19.8443,19.8939,19.836,19.8691,218700.0
2011-09-08 14:40:00,24.04,24.07,24.02,24.02,76400.0,19.8691,19.8939,19.8526,19.8526,76400.0
2011-09-08 14:50:00,24.03,24.06,24.0,24.05,65000.0,19.8608,19.8856,19.836,19.8773,65000.0
2011-09-08 15:00:00,24.05,24.06,23.95,23.99,201200.0,19.8773,19.8856,19.7947,19.8278,201200.0
2011-09-08 15:10:00,23.99,23.99,23.94,23.99,565400.0,19.8278,19.8278,19.7864,19.8278,565400.0
2011-09-08 15:20:00,23.99,24.07,23.98,24.07,252300.0,19.8278,19.8939,19.8195,19.8939,252300.0
2011-09-08 15:30:00,24.07,24.09,24.05,24.07,409500.0,19.8939,19.9104,19.8773,19.8939,409500.0
2011-09-08 15:40:00,24.07,24.11,24.05,24.07,493300.0,19.8939,19.9269,19.8773,19.8939,493300.0
2011-09-08 15:50:00,24.07,24.07,23.99,23.99,1454800.0,19.8939,19.8939,19.8278,19.8278,1454800.0
2011-09-09 09:30:00,23.82,23.86,23.74,23.81,560800.0,19.6873,19.7203,19.6211,19.679,560800.0
2011-09-09 09:40:00,23.81,23.82,23.7,23.82,461900.0,19.679,19.6873,19.5881,19.6873,461900.0
2011-09-09 09:50:00,23.82,23.82,23.75,23.79,223500.0,19.6873,19.6873,19.6294,19.6625,223500.0
2011-09-09 10:00:00,23.79,23.87,23.79,23.85,588000.0,19.6625,19.7286,19.6625,19.712,588000.0
2011-09-09 10:10:00,23.86,23.86,23.78,23.82,345400.0,19.7203,19.7203,19.6542,19.6873,345400.0
2011-09-09 10:20:00,23.83,23.93,23.8,23.93,261800.0,19.6955,19.7782,19.6707,19.7782,261800.0
2011-09-09 10:30:00,23.93,23.93,23.85,23.9,133700.0,19.7782,19.7782,19.712,19.7534,133700.0
2011-09-09 10:40:00,23.9,23.92,23.88,23.91,160000.0,19.7534,19.7699,19.7368,19.7616,160000.0
2011-09-09 10:50:00,23.92,23.95,23.87,23.87,205500.0,19.7699,19.7947,19.7286,19.7286,205500.0
2011-09-09 11:00:00,23.87,23.89,23.84,23.87,220000.0,19.7286,19.7451,19.7038,19.7286,220000.0
2011-09-09 11:10:00,23.88,23.92,23.76,23.79,293600.0,19.7368,19.7699,19.6377,19.6625,293600.0
2011-09-09 11:20:00,23.78,23.78,23.66,23.68,424000.0,19.6542,19.6542,19.555,19.5715,424000.0
2011-09-09 11:30:00,23.67,23.73,23.66,23.7,274300.0,19.5633,19.6129,19.555,19.5881,274300.0
2011-09-09 11:40:00,23.69,23.69,23.54,23.55,460900.0,19.5798,19.5798,19.4558,19.4641,460900.0
2011-09-09 11:50:00,23.55,23.57,23.5,23.54,634200.0,19.4641,19.4806,19.4228,19.4558,634200.0
2011-09-09 12:00:00,23.55,23.57,23.49,23.5,584700.0,19.4641,19.4806,19.4145,19.4228,584700.0
2011-09-09 12:10:00,23.51,23.53,23.48,23.52,553700.0,19.431,19.4476,19.4062,19.4393,553700.0
2011-09-09 12:20:00,23.52,23.57,23.51,23.52,380300.0,19.4393,19.4806,19.431,19.4393,380300.0
2011-09-09 12:30:00,23.53,23.54,23.44,23.48,312400.0,19.4476,19.4558,19.3732,19.4062,312400.0
2011-09-09 12:40:00,23.47,23.5,23.46,23.49,249800.0,19.398,19.4228,19.3897,19.4145,249800.0
2011-09-09 12:50:00,23.5,23.59,23.49,23.58,369500.0,19.4228,19.4972,19.4145,19.4889,369500.0
2011-09-09 13:00:00,23.58,23.58,23.53,23.57,106200.0,19.4889,19.4889,19.4476,19.4806,106200.0
2011-09-09 13:10:00,23.56,23.63,23.55,23.58,125700.0,19.4724,19.5302,19.4641,19.4889,125700.0
2011-09-09 13:20:00,23.57,23.58,23.52,23.54,107300.0,19.4806,19.4889,19.4393,19.4558,107300.0
2011-09-09 13:30:00,23.55,23.55,23.5,23.52,317500.0,19.4641,19.4641,19.4228,19.4393,317500.0
2011-09-09 13:40:00,23.52,23.54,23.48,23.48,114700.0,19.4393,19.4558,19.4062,19.4062,114700.0
2011-09-09 13:50:00,23.48,23.49,23.46,23.47,109100.0,19.4062,19.4145,19.3897,19.398,109100.0
2011-09-09 14:00:00,23.47,23.52,23.47,23.52,219500.0,19.398,19.4393,19.398,19.4393,219500.0
2011-09-09 14:10:00,23.52,23.52,23.45,23.45,60800.0,19.4393,19.4393,19.3814,19.3814,60800.0
2011-09-09 14:20:00,23.45,23.5,23.42,23.43,83100.0,19.3814,19.4228,19.3567,19.3649,83100.0
2011-09-09 14:30:00,23.43,23.43,23.37,23.42,270400.0,19.3649,19.3649,19.3153,19.3567,270400.0
2011-09-09 14:40:00,23.42,23.49,23.41,23.43,169100.0,19.3567,19.4145,19.3484,19.3649,169100.0
2011-09-09 14:50:00,23.42,23.42,23.39,23.41,158200.0,19.3567,19.3567,19.3319,19.3484,158200.0
2011-09-09 15:00:00,23.4,23.45,23.37,23.44,518500.0,19.3401,19.3814,19.3153,19.3732,518500.0
2011-09-09 15:10:00,23.45,23.45,23.39,23.45,328900.0,19.3814,19.3814,19.3319,19.3814,328900.0
2011-09-09 15:20:00,23.44,23.45,23.39,23.4,399600.0,19.3732,19.3814,19.3319,19.3401,399600.0
2011-09-09 15:30:00,23.39,23.52,23.39,23.52,474400.0,19.3319,19.4393,19.3319,19.4393,474400.0
2011-09-09 15:40:00,23.52,23.57,23.48,23.53,1306000.0,19.4393,19.4806,19.4062,19.4476,1306000.0
2011-09-09 15:50:00,23.54,23.56,23.49,23.49,2400900.0,19.4558,19.4724,19.4145,19.4145,2400900.0
2011-09-12 09:30:00,23.25,23.41,23.22,23.38,716700.0,19.2161,19.3484,19.1914,19.3236,716700.0
2011-09-12 09:40:00,23.38,23.45,23.35,23.4,284000.0,19.3236,19.3814,19.2988,19.3401,284000.0
2011-09-12 09:50:00,23.4,23.56,23.39,23.52,245100.0,19.3401,19.4724,19.3319,19.4393,245100.0
2011-09-12 10:00:00,23.53,23.61,23.51,23.58,451600.0,19.4476,19.5137,19.431,19.4889,451600.0
2011-09-12 10:10:00,23.58,23.6,23.47,23.5,247500.0,19.4889,19.5054,19.398,19.4228,247500.0
2011-09-12 10:20:00,23.51,23.54,23.46,23.46,124100.0,19.431,19.4558,19.3897,19.3897,124100.0
2011-09-12 10:30:00,23.46,23.5,23.44,23.49,59700.0,19.3897,19.4228,19.3732,19.4145,59700.0
2011-09-12 10:40:00,23.49,23.49,23.38,23.4,174500.0,19.4145,19.4145,19.3236,19.3401,174500.0
2011-09-12 10:50:00,23.39,23.44,23.33,23.33,284800.0,19.3319,19.3732,19.2823,19.2823,284800.0
2011-09-12 11:00:00,23.34,23.4,23.34,23.4,258500.0,19.2905,19.3401,19.2905,19.3401,258500.0
2011-09-12 11:10:00,23.4,23.45,23.37,23.45,112100.0,19.3401,19.3814,19.3153,19.3814,112100.0
2011-09-12 11:20:00,23.44,23.51,23.43,23.49,96400.0,19.3732,19.431,19.3649,19.4145,96400.0
2011-09-12 11:30:00,23.48,23.53,23.47,23.52,136700.0,19.4062,19.4476,19.398,19.4393,136700.0
2011-09-12 11:40:00,23.53,23.55,23.5,23.51,77900.0,19.4476,19.4641,19.4228,19.431,77900.0
2011-09-12 11:50:00,23.51,23.52,23.45,23.45,83400.0,19.431,19.4393,19.3814,19.3814,83400.0
2011-09-12 12:00:00,23.45,23.49,23.42,23.44,177200.0,19.3814,19.4145,19.3567,19.3732,177200.0
2011-09-12 12:10:00,23.44,23.46,23.39,23.39,86300.0,19.3732,19.3897,19.3319,19.3319,86300.0
2011-09-12 12:20:00,23.39,23.45,23.39,23.45,120200.0,19.3319,19.3814,19.3319,19.3814,120200.0
2011-09-12 12:30:00,23.45,23.45,23.39,23.39,96800.0,19.3814,19.3814,19.3319,19.3319,96800.0
2011-09-12 12:40:00,23.38,23.39,23.35,23.35,100200.0,19.3236,19.3319,19.2988,19.2988,100200.0
2011-09-12 12:50:00,23.35,23.4,23.35,23.4,86300.0,19.2988,19.3401,19.2988,19.3401,86300.0
2011-09-12 13:00:00,23.4,23.45,23.38,23.4,147600.0,19.3401,19.3814,19.3236,19.3401,147600.0
2011-09-12 13:10:00,23.4,23.44,23.38,23.4,101600.0,19.3401,19.3732,19.3236,19.3401,101600.0
2011-09-12 13:20:00,23.41,23.41,23.36,23.37,53800.0,19.3484,19.3484,19.3071,19.3153,53800.0
2011-09-12 13:30:00,23.37,23.37,23.27,23.29,256100.0,19.3153,19.3153,19.2327,19.2492,256100.0
2011-09-12 13:40:00,23.29,23.33,23.28,23.31,154700.0,19.2492,19.2823,19.2409,19.2657,154700.0
2011-09-12 13:50:00,23.32,23.36,23.31,23.33,143600.0,19.274,19.3071,19.2657,19.2823,143600.0
2011-09-12 14:00:00,23.33,23.34,23.24,23.27,255600.0,19.2823,19.2905,19.2079,19.2327,255600.0
2011-09-12 14:10:00,23.26,23.29,23.22,23.25,213100.0,19.2244,19.2492,19.1914,19.2161,213100.0
2011-09-12 14:20:00,23.26,23.31,23.24,23.3,217300.0,19.2244,19.2657,19.2079,19.2575,217300.0
2011-09-12 14:30:00,23.3,23.48,23.29,23.43,775300.0,19.2575,19.4062,19.2492,19.3649,775300.0
2011-09-12 14:40:00,23.43,23.54,23.43,23.45,309100.0,19.3649,19.4558,19.3649,19.3814,309100.0
2011-09-12 14:50:00,23.45,23.45,23.36,23.39,360600.0,19.3814,19.3814,19.3071,19.3319,360600.0
2011-09-12 15:00:00,23.39,23.41,23.35,23.37,229900.0,19.3319,19.3484,19.2988,19.3153,229900.0
2011-09-12 15:10:00,23.37,23.42,23.34,23.38,90000.0,19.3153,19.3567,19.2905,19.3236,90000.0
2011-09-12 15:20:00,23.38,23.47,23.35,23.46,172700.0,19.3236,19.398,19.2988,19.3897,172700.0
2011-09-12 15:30:00,23.47,23.55,23.47,23.55,583500.0,19.398,19.4641,19.398,19.4641,583500.0
2011-09-12 15:40:00,23.54,23.67,23.53,23.64,593300.0,19.4558,19.5633,19.4476,19.5385,593300.0
2011-09-12 15:50:00,23.64,23.78,23.64,23.77,1584300.0,19.5385,19.6542,19.5385,19.6459,1584300.0
2011-09-13 09:30:00,23.88,23.88,23.76,23.77,386600.0,19.7368,19.7368,19.6377,19.6459,386600.0
2011-09-13 09:40:00,23.78,23.84,23.72,23.82,527500.0,19.6542,19.7038,19.6046,19.6873,527500.0
2011-09-13 09:50:00,23.81,23.91,23.81,23.9,405400.0,19.679,19.7616,19.679,19.7534,405400.0
2011-09-13 10:00:00,23.9,24.0,23.89,23.99,626800.0,19.7534,19.836,19.7451,19.8278,626800.0
2011-09-13 10:10:00,23.98,24.0,23.92,23.92,572800.0,19.8195,19.836,19.7699,19.7699,572800.0
2011-09-13 10:20:00,23.92,23.97,23.9,23.94,171500.0,19.7699,19.8112,19.7534,19.7864,171500.0
2011-09-13 10:30:00,23.94,23.97,23.84,23.88,209800.0,19.7864,19.8112,19.7038,19.7368,209800.0
2011-09-13 10:40:00,23.87,23.91,23.86,23.89,237600.0,19.7286,19.7616,19.7203,19.7451,237600.0
2011-09-13 10:50:00,23.89,23.93,23.82,23.86,188200.0,19.7451,19.7782,19.6873,19.7203,188200.0
2011-09-13 11:00:00,23.86,23.89,23.81,23.83,362600.0,19.7203,19.7451,19.679,19.6955,362600.0
2011-09-13 11:10:00,23.82,23.87,23.81,23.81,103500.0,19.6873,19.7286,19.679,19.679,103500.0
2011-09-13 11:20:00,23.81,23.82,23.78,23.82,463600.0,19.679,19.6873,19.6542,19.6873,463600.0
2011-09-13 11:30:00,23.83,23.87,23.81,23.87,140200.0,19.6955,19.7286,19.679,19.7286,140200.0
2011-09-13 11:40:00,23.86,23.91,23.83,23.86,475300.0,19.7203,19.7616,19.6955,19.7203,475300.0
2011-09-13 11:50:00,23.85,23.9,23.84,23.87,116400.0,19.712,19.7534,19.7038,19.7286,116400.0
2011-09-13 12:00:00,23.86,23.86,23.8,23.86,202100.0,19.7203,19.7203,19.6707,19.7203,202100.0
2011-09-13 12:10:00,23.87,23.92,23.84,23.9,244600.0,19.7286,19.7699,19.7038,19.7534,244600.0
2011-09-13 12:20:00,23.9,23.92,23.85,23.9,105800.0,19.7534,19.7699,19.712,19.7534,105800.0
2011-09-13 12:30:00,23.9,23.92,23.86,23.9,237400.0,19.7534,19.7699,19.7203,19.7534,237400.0
2011-09-13 12:40:00,23.9,23.93,23.89,23.9,116200.0,19.7534,19.7782,19.7451,19.7534,116200.0
2011-09-13 12:50:00,23.9,23.95,23.88,23.92,249500.0,19.7534,19.7947,19.7368,19.7699,249500.0
2011-09-13 13:00:00,23.93,23.98,23.93,23.95,74000.0,19.7782,19.8195,19.7782,19.7947,74000.0
2011-09-13 13:10:00,23.95,24.0,23.94,23.98,210700.0,19.7947,19.836,19.7864,19.8195,210700.0
2011-09-13 13:20:00,23.98,24.0,23.96,23.99,324600.0,19.8195,19.836,19.803,19.8278,324600.0
2011-09-13 13:30:00,23.98,23.99,23.96,23.98,59700.0,19.8195,19.8278,19.803,19.8195,59700.0
2011-09-13 13:40:00,23.99,24.05,23.99,24.05,233800.0,19.8278,19.8773,19.8278,19.8773,233800.0
2011-09-13 13:50:00,24.05,24.08,24.03,24.05,348700.0,19.8773,19.9021,19.8608,19.8773,348700.0
2011-09-13 14:00:00,24.04,24.06,24.01,24.03,178300.0,19.8691,19.8856,19.8443,19.8608,178300.0
2011-09-13 14:10:00,24.03,24.05,24.0,24.03,107700.0,19.8608,19.8773,19.836,19.8608,107700.0
2011-09-13 14:20:00,24.03,24.12,24.03,24.12,227700.0,19.8608,19.9352,19.8608,19.9352,227700.0
2011-09-13 14:30:00,24.12,24.12,24.08,24.08,446100.0,19.9352,19.9352,19.9021,19.9021,446100.0
2011-09-13 14:40:00,24.09,24.11,24.03,24.03,238000.0,19.9104,19.9269,19.8608,19.8608,238000.0
2011-09-13 14:50:00,24.03,24.07,24.0,24.03,1281000.0,19.8608,19.8939,19.836,19.8608,1281000.0
2011-09-13 15:00:00,24.03,24.05,24.0,24.02,264900.0,19.8608,19.8773,19.836,19.8526,264900.0
2011-09-13 15:10:00,24.02,24.04,23.92,23.93,356500.0,19.8526,19.8691,19.7699,19.7782,356500.0
2011-09-13 15:20:00,23.93,24.02,23.91,24.02,309500.0,19.7782,19.8526,19.7616,19.8526,309500.0
2011-09-13 15:30:00,24.02,24.08,24.0,24.05,747500.0,19.8526,19.9021,19.836,19.8773,747500.0
2011-09-13 15:40:00,24.05,24.11,24.02,24.09,881500.0,19.8773,19.9269,19.8526,19.9104,881500.0
2011-09-13 15:50:00,24.09,24.1,24.02,24.05,2932700.0,19.9104,19.9187,19.8526,19.8773,2932700.0
2011-09-14 09:30:00,24.23,24.24,24.13,24.13,482800.0,20.0261,20.0344,19.9435,19.9435,482800.0
2011-09-14 09:40:00,24.14,24.24,24.12,24.22,369200.0,19.9517,20.0344,19.9352,20.0179,369200.0
2011-09-14 09:50:00,24.22,24.26,24.18,24.19,365900.0,20.0179,20.0509,19.9848,19.9931,365900.0
2011-09-14 10:00:00,24.21,24.21,24.1,24.14,380900.0,20.0096,20.0096,19.9187,19.9517,380900.0
2011-09-14 10:10:00,24.13,24.2,24.0,24.01,554900.0,19.9435,20.0013,19.836,19.8443,554900.0
2011-09-14 10:20:00,24.01,24.08,23.94,24.05,515000.0,19.8443,19.9021,19.7864,19.8773,515000.0
2011-09-14 10:30:00,24.05,24.12,24.02,24.12,231100.0,19.8773,19.9352,19.8526,19.9352,231100.0
2011-09-14 10:40:00,24.12,24.12,24.03,24.03,239500.0,19.9352,19.9352,19.8608,19.8608,239500.0
2011-09-14 10:50:00,24.03,24.11,24.03,24.11,152400.0,19.8608,19.9269,19.8608,19.9269,152400.0
2011-09-14 11:00:00,24.1,24.18,24.07,24.16,281900.0,19.9187,19.9848,19.8939,19.9683,281900.0
2011-09-14 11:10:00,24.16,24.2,24.15,24.16,307300.0,19.9683,20.0013,19.96,19.9683,307300.0
2011-09-14 11:20:00,24.16,24.24,24.14,24.24,669800.0,19.9683,20.0344,19.9517,20.0344,669800.0
2011-09-14 11:30:00,24.24,24.26,24.2,24.24,534900.0,20.0344,20.0509,20.0013,20.0344,534900.0
2011-09-14 11:40:00,24.24,24.24,24.18,24.2,179300.0,20.0344,20.0344,19.9848,20.0013,179300.0
2011-09-14 11:50:00,24.21,24.28,24.2,24.28,228100.0,20.0096,20.0674,20.0013,20.0674,228100.0
2011-09-14 12:00:00,24.28,24.29,24.25,24.26,122400.0,20.0674,20.0757,20.0426,20.0509,122400.0
2011-09-14 12:10:00,24.27,24.28,24.23,24.23,80800.0,20.0592,20.0674,20.0261,20.0261,80800.0
2011-09-14 12:20:00,24.23,24.27,24.23,24.27,67100.0,20.0261,20.0592,20.0261,20.0592,67100.0
2011-09-14 12:30:00,24.27,24.32,24.27,24.32,76800.0,20.0592,20.1005,20.0592,20.1005,76800.0
2011-09-14 12:40:00,24.32,24.34,24.31,24.32,96700.0,20.1005,20.117,20.0922,20.1005,96700.0
2011-09-14 12:50:00,24.32,24.33,24.29,24.3,205700.0,20.1005,20.1088,20.0757,20.084,205700.0
2011-09-14 13:00:00,24.3,24.33,24.3,24.31,139500.0,20.084,20.1088,20.084,20.0922,139500.0
2011-09-14 13:10:00,24.32,24.33,24.3,24.32,86000.0,20.1005,20.1088,20.084,20.1005,86000.0
2011-09-14 13:20:00,24.32,24.33,24.29,24.31,70300.0,20.1005,20.1088,20.0757,20.0922,70300.0
2011-09-14 13:30:00,24.31,24.39,24.31,24.39,149100.0,20.0922,20.1584,20.0922,20.1584,149100.0
2011-09-14 13:40:00,24.39,24.41,24.37,24.4,185800.0,20.1584,20.1749,20.1418,20.1666,185800.0
2011-09-14 13:50:00,24.4,24.41,24.31,24.34,1446800.0,20.1666,20.1749,20.0922,20.117,1446800.0
2011-09-14 14:00:00,24.34,24.43,24.34,24.41,241100.0,20.117,20.1914,20.117,20.1749,241100.0
2011-09-14 14:10:00,24.41,24.46,24.38,24.46,139000.0,20.1749,20.2162,20.1501,20.2162,139000.0
2011-09-14 14:20:00,24.46,24.46,24.41,24.43,74100.0,20.2162,20.2162,20.1749,20.1914,74100.0
2011-09-14 14:30:00,24.44,24.44,24.4,24.41,151500.0,20.1997,20.1997,20.1666,20.1749,151500.0
2011-09-14 14:40:00,24.41,24.45,24.41,24.42,112600.0,20.1749,20.2079,20.1749,20.1832,112600.0
2011-09-14 14:50:00,24.43,24.49,24.43,24.49,137400.0,20.1914,20.241,20.1914,20.241,137400.0
2011-09-14 15:00:00,24.49,24.57,24.48,24.56,335500.0,20.241,20.3071,20.2327,20.2989,335500.0
2011-09-14 15:10:00,24.56,24.61,24.56,24.59,271800.0,20.2989,20.3402,20.2989,20.3237,271800.0
2011-09-14 15:20:00,24.6,24.66,24.57,24.64,431700.0,20.3319,20.3815,20.3071,20.365,431700.0
2011-09-14 15:30:00,24.64,24.68,24.62,24.63,690700.0,20.365,20.398,20.3485,20.3567,690700.0
2011-09-14 15:40:00,24.63,24.63,24.45,24.48,910600.0,20.3567,20.3567,20.2079,20.2327,910600.0
2011-09-14 15:50:00,24.49,24.51,24.41,24.41,3738400.0,20.241,20.2575,20.1749,20.1749,3738400.0
2011-09-15 09:30:00,24.67,24.7,24.55,24.57,492600.0,20.3898,20.4146,20.2906,20.3071,492600.0
2011-09-15 09:40:00,24.57,24.59,24.5,24.58,344200.0,20.3071,20.3237,20.2493,20.3154,344200.0
2011-09-15 09:50:00,24.58,24.63,24.58,24.6,462300.0,20.3154,20.3567,20.3154,20.3319,462300.0
2011-09-15 10:00:00,24.6,24.72,24.59,24.68,678900.0,20.3319,20.4311,20.3237,20.398,678900.0
2011-09-15 10:10:00,24.67,24.68,24.6,24.64,286600.0,20.3898,20.398,20.3319,20.365,286600.0
2011-09-15 10:20:00,24.64,24.64,24.56,24.59,462000.0,20.365,20.365,20.2989,20.3237,462000.0
2011-09-15 10:30:00,24.58,24.59,24.48,24.5,346000.0,20.3154,20.3237,20.2327,20.2493,346000.0
2011-09-15 10:40:00,24.51,24.59,24.5,24.57,298500.0,20.2575,20.3237,20.2493,20.3071,298500.0
2011-09-15 10:50:00,24.57,24.57,24.48,24.51,131300.0,20.3071,20.3071,20.2327,20.2575,131300.0
2011-09-15 11:00:00,24.5,24.56,24.46,24.56,243900.0,20.2493,20.2989,20.2162,20.2989,243900.0
2011-09-15 11:10:00,24.55,24.59,24.52,24.58,262700.0,20.2906,20.3237,20.2658,20.3154,262700.0
2011-09-15 11:20:00,24.58,24.61,24.54,24.58,399300.0,20.3154,20.3402,20.2823,20.3154,399300.0
2011-09-15 11:30:00,24.58,24.62,24.57,24.62,93100.0,20.3154,20.3485,20.3071,20.3485,93100.0
2011-09-15 11:40:00,24.61,24.64,24.6,24.62,316800.0,20.3402,20.365,20.3319,20.3485,316800.0
2011-09-15 11:50:00,24.63,24.63,24.59,24.63,149800.0,20.3567,20.3567,20.3237,20.3567,149800.0
2011-09-15 12:00:00,24.62,24.64,24.6,24.64,123600.0,20.3485,20.365,20.3319,20.365,123600.0
2011-09-15 12:10:00,24.64,24.67,24.63,24.66,201500.0,20.365,20.3898,20.3567,20.3815,201500.0
2011-09-15 12:20:00,24.65,24.66,24.63,24.66,41000.0,20.3732,20.3815,20.3567,20.3815,41000.0
2011-09-15 12:30:00,24.66,24.71,24.66,24.69,105300.0,20.3815,20.4228,20.3815,20.4063,105300.0
2011-09-15 12:40:00,24.7,24.72,24.7,24.71,49100.0,20.4146,20.4311,20.4146,20.4228,49100.0
2011-09-15 12:50:00,24.71,24.73,24.68,24.71,115800.0,20.4228,20.4394,20.398,20.4228,115800.0
2011-09-15 13:00:00,24.71,24.75,24.7,24.73,205600.0,20.4228,20.4559,20.4146,20.4394,205600.0
2011-09-15 13:10:00,24.74,24.76,24.73,24.73,97100.0,20.4476,20.4642,20.4394,20.4394,97100.0
2011-09-15 13:20:00,24.74,24.75,24.71,24.71,93700.0,20.4476,20.4559,20.4228,20.4228,93700.0
2011-09-15 13:30:00,24.71,24.71,24.67,24.69,160100.0,20.4228,20.4228,20.3898,20.4063,160100.0
2011-09-15 13:40:00,24.68,24.73,24.68,24.7,263200.0,20.398,20.4394,20.398,20.4146,263200.0
2011-09-15 13:50:00,24.7,24.74,24.68,24.74,167400.0,20.4146,20.4476,20.398,20.4476,167400.0
2011-09-15 14:00:00,24.75,24.78,24.75,24.77,150400.0,20.4559,20.4807,20.4559,20.4724,150400.0
2011-09-15 14:10:00,24.78,24.82,24.77,24.78,160900.0,20.4807,20.5138,20.4724,20.4807,160900.0
2011-09-15 14:20:00,24.78,24.78,24.75,24.77,53800.0,20.4807,20.4807,20.4559,20.4724,53800.0
2011-09-15 14:30:00,24.78,24.81,24.76,24.79,136000.0,20.4807,20.5055,20.4642,20.489,136000.0
2011-09-15 14:40:00,24.79,24.82,24.78,24.8,132100.0,20.489,20.5138,20.4807,20.4972,132100.0
2011-09-15 14:50:00,24.8,24.83,24.79,24.82,136400.0,20.4972,20.522,20.489,20.5138,136400.0
2011-09-15 15:00:00,24.82,24.85,24.82,24.85,233800.0,20.5138,20.5385,20.5138,20.5385,233800.0
2011-09-15 15:10:00,24.85,24.85,24.78,24.78,292200.0,20.5385,20.5385,20.4807,20.4807,292200.0
2011-09-15 15:20:00,24.79,24.8,24.73,24.75,299500.0,20.489,20.4972,20.4394,20.4559,299500.0
2011-09-15 15:30:00,24.75,24.82,24.75,24.8,684600.0,20.4559,20.5138,20.4559,20.4972,684600.0
2011-09-15 15:40:00,24.79,24.82,24.77,24.81,873200.0,20.489,20.5138,20.4724,20.5055,873200.0
2011-09-15 15:50:00,24.81,24.82,24.77,24.82,2042000.0,20.5055,20.5138,20.4724,20.5138,2042000.0
2011-09-16 09:30:00,24.79,24.89,24.76,24.85,1752600.0,20.5656,20.6486,20.5408,20.6154,1752600.0
2011-09-16 09:40:00,24.85,24.91,24.84,24.9,453400.0,20.6154,20.6652,20.6071,20.6569,453400.0
2011-09-16 09:50:00,24.9,24.94,24.86,24.87,713800.0,20.6569,20.6901,20.6237,20.632,713800.0
2011-09-16 10:00:00,24.87,24.9,24.84,24.89,494300.0,20.632,20.6569,20.6071,20.6486,494300.0
2011-09-16 10:10:00,24.88,24.98,24.88,24.94,531800.0,20.6403,20.7233,20.6403,20.6901,531800.0
2011-09-16 10:20:00,24.94,24.94,24.84,24.86,305100.0,20.6901,20.6901,20.6071,20.6237,305100.0
2011-09-16 10:30:00,24.86,24.89,24.82,24.84,372200.0,20.6237,20.6486,20.5905,20.6071,372200.0
2011-09-16 10:40:00,24.84,24.87,24.77,24.78,305900.0,20.6071,20.632,20.5491,20.5574,305900.0
2011-09-16 10:50:00,24.78,24.8,24.73,24.77,605500.0,20.5574,20.5739,20.5159,20.5491,605500.0
2011-09-16 11:00:00,24.78,24.82,24.77,24.8,550000.0,20.5574,20.5905,20.5491,20.5739,550000.0
2011-09-16 11:10:00,24.8,24.85,24.79,24.8,407100.0,20.5739,20.6154,20.5656,20.5739,407100.0
2011-09-16 11:20:00,24.8,24.82,24.76,24.79,291900.0,20.5739,20.5905,20.5408,20.5656,291900.0
2011-09-16 11:30:00,24.8,24.84,24.75,24.83,461000.0,20.5739,20.6071,20.5325,20.5988,461000.0
2011-09-16 11:40:00,24.83,24.88,24.82,24.85,145500.0,20.5988,20.6403,20.5905,20.6154,145500.0
2011-09-16 11:50:00,24.85,24.9,24.85,24.87,104700.0,20.6154,20.6569,20.6154,20.632,104700.0
2011-09-16 12:00:00,24.88,24.89,24.86,24.89,68500.0,20.6403,20.6486,20.6237,20.6486,68500.0
2011-09-16 12:10:00,24.89,24.9,24.85,24.87,66300.0,20.6486,20.6569,20.6154,20.632,66300.0
2011-09-16 12:20:00,24.87,24.9,24.85,24.89,85900.0,20.632,20.6569,20.6154,20.6486,85900.0
2011-09-16 12:30:00,24.88,24.94,24.88,24.94,223800.0,20.6403,20.6901,20.6403,20.6901,223800.0
2011-09-16 12:40:00,24.94,24.96,24.92,24.93,207800.0,20.6901,20.7067,20.6735,20.6818,207800.0
2011-09-16 12:50:00,24.94,24.95,24.91,24.93,195700.0,20.6901,20.6984,20.6652,20.6818,195700.0
2011-09-16 13:00:00,24.93,24.93,24.87,24.87,241800.0,20.6818,20.6818,20.632,20.632,241800.0
2011-09-16 13:10:00,24.87,24.91,24.87,24.88,166300.0,20.632,20.6652,20.632,20.6403,166300.0
2011-09-16 13:20:00,24.88,24.91,24.88,24.9,103600.0,20.6403,20.6652,20.6403,20.6569,103600.0
2011-09-16 13:30:00,24.91,24.92,24.83,24.86,136700.0,20.6652,20.6735,20.5988,20.6237,136700.0
2011-09-16 13:40:00,24.85,24.87,24.85,24.85,74300.0,20.6154,20.632,20.6154,20.6154,74300.0
2011-09-16 13:50:00,24.84,24.86,24.84,24.85,87800.0,20.6071,20.6237,20.6071,20.6154,87800.0
2011-09-16 14:00:00,24.85,24.89,24.84,24.87,101300.0,20.6154,20.6486,20.6071,20.632,101300.0
2011-09-16 14:10:00,24.88,24.9,24.86,24.87,147500.0,20.6403,20.6569,20.6237,20.632,147500.0
2011-09-16 14:20:00,24.88,24.88,24.86,24.86,105800.0,20.6403,20.6403,20.6237,20.6237,105800.0
2011-09-16 14:30:00,24.87,24.92,24.86,24.92,80200.0,20.632,20.6735,20.6237,20.6735,80200.0
2011-09-16 14:40:00,24.92,24.93,24.89,24.92,134400.0,20.6735,20.6818,20.6486,20.6735,134400.0
2011-09-16 14:50:00,24.91,24.94,24.9,24.93,213800.0,20.6652,20.6901,20.6569,20.6818,213800.0
2011-09-16 15:00:00,24.93,24.94,24.88,24.88,320700.0,20.6818,20.6901,20.6403,20.6403,320700.0
2011-09-16 15:10:00,24.88,24.91,24.88,24.9,218000.0,20.6403,20.6652,20.6403,20.6569,218000.0
2011-09-16 15:20:00,24.89,24.9,24.86,24.87,283600.0,20.6486,20.6569,20.6237,20.632,283600.0
2011-09-16 15:30:00,24.87,24.91,24.86,24.88,500200.0,20.632,20.6652,20.6237,20.6403,500200.0
2011-09-16 15:40:00,24.88,24.94,24.88,24.94,679000.0,20.6403,20.6901,20.6403,20.6901,679000.0
2011-09-16 15:50:00,24.94,24.97,24.92,24.96,2302700.0,20.6901,20.715,20.6735,20.7067,2302700.0
2011-09-19 09:30:00,24.66,24.66,24.56,24.58,804100.0,20.4578,20.4578,20.3748,20.3914,804100.0
2011-09-19 09:40:00,24.57,24.59,24.51,24.53,722200.0,20.3831,20.3997,20.3334,20.35,722200.0
2011-09-19 09:50:00,24.52,24.53,24.46,24.48,489600.0,20.3417,20.35,20.2919,20.3085,489600.0
2011-09-19 10:00:00,24.46,24.56,24.46,24.54,965300.0,20.2919,20.3748,20.2919,20.3582,965300.0
2011-09-19 10:10:00,24.53,24.54,24.46,24.48,191400.0,20.35,20.3582,20.2919,20.3085,191400.0
2011-09-19 10:20:00,24.49,24.53,24.46,24.52,213800.0,20.3168,20.35,20.2919,20.3417,213800.0
2011-09-19 10:30:00,24.52,24.56,24.51,24.53,182200.0,20.3417,20.3748,20.3334,20.35,182200.0
2011-09-19 10:40:00,24.53,24.54,24.49,24.54,72000.0,20.35,20.3582,20.3168,20.3582,72000.0
2011-09-19 10:50:00,24.54,24.57,24.53,24.54,214400.0,20.3582,20.3831,20.35,20.3582,214400.0
2011-09-19 11:00:00,24.55,24.63,24.54,24.63,187200.0,20.3665,20.4329,20.3582,20.4329,187200.0
2011-09-19 11:10:00,24.63,24.68,24.58,24.67,371000.0,20.4329,20.4744,20.3914,20.4661,371000.0
2011-09-19 11:20:00,24.67,24.74,24.67,24.69,361200.0,20.4661,20.5242,20.4661,20.4827,361200.0
2011-09-19 11:30:00,24.7,24.75,24.66,24.74,106200.0,20.491,20.5325,20.4578,20.5242,106200.0
2011-09-19 11:40:00,24.74,24.84,24.74,24.84,218200.0,20.5242,20.6071,20.5242,20.6071,218200.0
2011-09-19 11:50:00,24.83,24.83,24.76,24.76,537100.0,20.5988,20.5988,20.5408,20.5408,537100.0
2011-09-19 12:00:00,24.77,24.81,24.76,24.77,63500.0,20.5491,20.5822,20.5408,20.5491,63500.0
2011-09-19 12:10:00,24.77,24.77,24.72,24.74,146700.0,20.5491,20.5491,20.5076,20.5242,146700.0
2011-09-19 12:20:00,24.74,24.74,24.7,24.71,192200.0,20.5242,20.5242,20.491,20.4993,192200.0
2011-09-19 12:30:00,24.72,24.73,24.68,24.7,75800.0,20.5076,20.5159,20.4744,20.491,75800.0
2011-09-19 12:40:00,24.71,24.74,24.68,24.68,103700.0,20.4993,20.5242,20.4744,20.4744,103700.0
2011-09-19 12:50:00,24.68,24.69,24.65,24.68,120100.0,20.4744,20.4827,20.4495,20.4744,120100.0
2011-09-19 13:00:00,24.68,24.71,24.64,24.69,118700.0,20.4744,20.4993,20.4412,20.4827,118700.0
2011-09-19 13:10:00,24.7,24.7,24.64,24.67,55700.0,20.491,20.491,20.4412,20.4661,55700.0
2011-09-19 13:20:00,24.66,24.72,24.66,24.71,64700.0,20.4578,20.5076,20.4578,20.4993,64700.0
2011-09-19 13:30:00,24.71,24.73,24.69,24.71,50700.0,20.4993,20.5159,20.4827,20.4993,50700.0
2011-09-19 13:40:00,24.71,24.75,24.71,24.73,115800.0,20.4993,20.5325,20.4993,20.5159,115800.0
2011-09-19 13:50:00,24.73,24.75,24.71,24.74,41400.0,20.5159,20.5325,20.4993,20.5242,41400.0
2011-09-19 14:00:00,24.74,24.76,24.69,24.75,39300.0,20.5242,20.5408,20.4827,20.5325,39300.0
2011-09-19 14:10:00,24.75,24.79,24.75,24.78,282400.0,20.5325,20.5656,20.5325,20.5574,282400.0
2011-09-19 14:20:00,24.78,24.8,24.75,24.76,161300.0,20.5574,20.5739,20.5325,20.5408,161300.0
2011-09-19 14:30:00,24.75,24.8,24.75,24.8,132700.0,20.5325,20.5739,20.5325,20.5739,132700.0
2011-09-19 14:40:00,24.8,24.82,24.78,24.82,192100.0,20.5739,20.5905,20.5574,20.5905,192100.0
2011-09-19 14:50:00,24.82,24.84,24.74,24.75,183500.0,20.5905,20.6071,20.5242,20.5325,183500.0
2011-09-19 15:00:00,24.75,24.76,24.7,24.71,100900.0,20.5325,20.5408,20.491,20.4993,100900.0
2011-09-19 15:10:00,24.72,24.92,24.71,24.87,1003000.0,20.5076,20.6735,20.4993,20.632,1003000.0
2011-09-19 15:20:00,24.87,24.98,24.87,24.97,566900.0,20.632,20.7233,20.632,20.715,566900.0
2011-09-19 15:30:00,24.97,25.02,24.96,25.0,466900.0,20.715,20.7565,20.7067,20.7399,466900.0
2011-09-19 15:40:00,25.0,25.0,24.94,24.95,452800.0,20.7399,20.7399,20.6901,20.6984,452800.0
2011-09-19 15:50:00,24.96,25.0,24.9,24.92,1062900.0,20.7067,20.7399,20.6569,20.6735,1062900.0
2011-09-20 09:30:00,25.06,25.07,24.95,24.96,335100.0,20.7896,20.7979,20.6984,20.7067,335100.0
2011-09-20 09:40:00,24.96,24.96,24.92,24.96,239200.0,20.7067,20.7067,20.6735,20.7067,239200.0
2011-09-20 09:50:00,24.97,24.98,24.91,24.98,228800.0,20.715,20.7233,20.6652,20.7233,228800.0
2011-09-20 10:00:00,24.98,25.04,24.96,24.97,391700.0,20.7233,20.773,20.7067,20.715,391700.0
2011-09-20 10:10:00,24.97,25.06,24.94,25.06,506300.0,20.715,20.7896,20.6901,20.7896,506300.0
2011-09-20 10:20:00,25.06,25.12,25.05,25.1,299900.0,20.7896,20.8394,20.7813,20.8228,299900.0
2011-09-20 10:30:00,25.11,25.15,25.09,25.14,789900.0,20.8311,20.8643,20.8145,20.856,789900.0
2011-09-20 10:40:00,25.14,25.18,25.14,25.17,250500.0,20.856,20.8892,20.856,20.8809,250500.0
2011-09-20 10:50:00,25.17,25.18,25.14,25.18,454600.0,20.8809,20.8892,20.856,20.8892,454600.0
2011-09-20 11:00:00,25.19,25.24,25.18,25.23,721300.0,20.8975,20.939,20.8892,20.9307,721300.0
2011-09-20 11:10:00,25.23,25.25,25.21,25.22,1191500.0,20.9307,20.9473,20.9141,20.9224,1191500.0
2011-09-20 11:20:00,25.22,25.23,25.19,25.22,753100.0,20.9224,20.9307,20.8975,20.9224,753100.0
2011-09-20 11:30:00,25.22,25.23,25.18,25.2,537300.0,20.9224,20.9307,20.8892,20.9058,537300.0
2011-09-20 11:40:00,25.2,25.23,25.19,25.22,282800.0,20.9058,20.9307,20.8975,20.9224,282800.0
2011-09-20 11:50:00,25.22,25.29,25.22,25.28,563800.0,20.9224,20.9804,20.9224,20.9721,563800.0
2011-09-20 12:00:00,25.29,25.29,25.2,25.21,1295300.0,20.9804,20.9804,20.9058,20.9141,1295300.0
2011-09-20 12:10:00,25.21,25.23,25.2,25.22,378300.0,20.9141,20.9307,20.9058,20.9224,378300.0
2011-09-20 12:20:00,25.22,25.26,25.22,25.25,142400.0,20.9224,20.9556,20.9224,20.9473,142400.0
2011-09-20 12:30:00,25.24,25.26,25.21,25.22,579900.0,20.939,20.9556,20.9141,20.9224,579900.0
2011-09-20 12:40:00,25.21,25.22,25.18,25.2,318800.0,20.9141,20.9224,20.8892,20.9058,318800.0
2011-09-20 12:50:00,25.2,25.26,25.2,25.23,184700.0,20.9058,20.9556,20.9058,20.9307,184700.0
2011-09-20 13:00:00,25.23,25.25,25.21,25.22,150100.0,20.9307,20.9473,20.9141,20.9224,150100.0
2011-09-20 13:10:00,25.22,25.26,25.21,25.22,305100.0,20.9224,20.9556,20.9141,20.9224,305100.0
2011-09-20 13:20:00,25.22,25.22,25.18,25.22,2525400.0,20.9224,20.9224,20.8892,20.9224,2525400.0
2011-09-20 13:30:00,25.22,25.23,25.2,25.21,167300.0,20.9224,20.9307,20.9058,20.9141,167300.0
2011-09-20 13:40:00,25.2,25.2,25.16,25.19,804600.0,20.9058,20.9058,20.8726,20.8975,804600.0
2011-09-20 13:50:00,25.19,25.2,25.15,25.17,188800.0,20.8975,20.9058,20.8643,20.8809,188800.0
2011-09-20 14:00:00,25.18,25.22,25.15,25.22,1328800.0,20.8892,20.9224,20.8643,20.9224,1328800.0
2011-09-20 14:10:00,25.22,25.24,25.21,25.21,517300.0,20.9224,20.939,20.9141,20.9141,517300.0
2011-09-20 14:20:00,25.21,25.22,25.17,25.19,120100.0,20.9141,20.9224,20.8809,20.8975,120100.0
2011-09-20 14:30:00,25.19,25.22,25.13,25.14,658600.0,20.8975,20.9224,20.8477,20.856,658600.0
2011-09-20 14:40:00,25.14,25.15,25.07,25.08,332000.0,20.856,20.8643,20.7979,20.8062,332000.0
2011-09-20 14:50:00,25.08,25.12,25.05,25.09,274900.0,20.8062,20.8394,20.7813,20.8145,274900.0
2011-09-20 15:00:00,25.09,25.11,24.95,24.95,319000.0,20.8145,20.8311,20.6984,20.6984,319000.0
2011-09-20 15:10:00,24.95,25.02,24.94,24.95,301000.0,20.6984,20.7565,20.6901,20.6984,301000.0
2011-09-20 15:20:00,24.95,24.96,24.87,24.88,1633800.0,20.6984,20.7067,20.632,20.6403,1633800.0
2011-09-20 15:30:00,24.88,24.98,24.86,24.96,204200.0,20.6403,20.7233,20.6237,20.7067,204200.0
2011-09-20 15:40:00,24.97,24.97,24.84,24.87,621200.0,20.715,20.715,20.6071,20.632,621200.0
2011-09-20 15:50:00,24.88,24.9,24.84,24.86,1099700.0,20.6403,20.6569,20.6071,20.6237,1099700.0
2011-09-21 09:30:00,24.96,25.15,24.96,25.1,399400.0,20.7067,20.8643,20.7067,20.8228,399400.0
2011-09-21 09:40:00,25.1,25.1,25.01,25.05,263200.0,20.8228,20.8228,20.7482,20.7813,263200.0
2011-09-21 09:50:00,25.04,25.11,25.0,25.09,629800.0,20.773,20.8311,20.7399,20.8145,629800.0
2011-09-21 10:00:00,25.1,25.12,25.04,25.05,411100.0,20.8228,20.8394,20.773,20.7813,411100.0
2011-09-21 10:10:00,25.05,25.05,25.0,25.04,355000.0,20.7813,20.7813,20.7399,20.773,355000.0
2011-09-21 10:20:00,25.04,25.05,24.98,24.99,135500.0,20.773,20.7813,20.7233,20.7316,135500.0
2011-09-21 10:30:00,24.99,25.0,24.92,24.94,160600.0,20.7316,20.7399,20.6735,20.6901,160600.0
2011-09-21 10:40:00,24.95,24.98,24.91,24.91,194500.0,20.6984,20.7233,20.6652,20.6652,194500.0
2011-09-21 10:50:00,24.9,24.9,24.83,24.88,322300.0,20.6569,20.6569,20.5988,20.6403,322300.0
2011-09-21 11:00:00,24.88,24.94,24.87,24.9,203900.0,20.6403,20.6901,20.632,20.6569,203900.0
2011-09-21 11:10:00,24.89,24.95,24.89,24.93,209000.0,20.6486,20.6984,20.6486,20.6818,209000.0
2011-09-21 11:20:00,24.93,24.95,24.89,24.94,709100.0,20.6818,20.6984,20.6486,20.6901,709100.0
2011-09-21 11:30:00,24.94,25.03,24.94,25.01,418100.0,20.6901,20.7647,20.6901,20.7482,418100.0
2011-09-21 11:40:00,25.02,25.05,25.0,25.04,365900.0,20.7565,20.7813,20.7399,20.773,365900.0
2011-09-21 11:50:00,25.05,25.05,25.02,25.04,94100.0,20.7813,20.7813,20.7565,20.773,94100.0
2011-09-21 12:00:00,25.04,25.07,25.02,25.02,86900.0,20.773,20.7979,20.7565,20.7565,86900.0
2011-09-21 12:10:00,25.02,25.07,25.01,25.07,102600.0,20.7565,20.7979,20.7482,20.7979,102600.0
2011-09-21 12:20:00,25.07,25.07,24.96,24.99,1003200.0,20.7979,20.7979,20.7067,20.7316,1003200.0
2011-09-21 12:30:00,24.99,25.09,24.99,25.07,238400.0,20.7316,20.8145,20.7316,20.7979,238400.0
2011-09-21 12:40:00,25.07,25.1,25.03,25.04,379100.0,20.7979,20.8228,20.7647,20.773,379100.0
2011-09-21 12:50:00,25.04,25.05,25.0,25.05,1616700.0,20.773,20.7813,20.7399,20.7813,1616700.0
2011-09-21 13:00:00,25.04,25.08,25.02,25.07,344500.0,20.773,20.8062,20.7565,20.7979,344500.0
2011-09-21 13:10:00,25.07,25.08,25.03,25.04,154400.0,20.7979,20.8062,20.7647,20.773,154400.0
2011-09-21 13:20:00,25.04,25.08,25.03,25.06,116900.0,20.773,20.8062,20.7647,20.7896,116900.0
2011-09-21 13:30:00,25.06,25.08,25.03,25.04,71900.0,20.7896,20.8062,20.7647,20.773,71900.0
2011-09-21 13:40:00,25.04,25.07,25.04,25.04,299300.0,20.773,20.7979,20.773,20.773,299300.0
2011-09-21 13:50:00,25.03,25.05,25.02,25.02,77000.0,20.7647,20.7813,20.7565,20.7565,77000.0
2011-09-21 14:00:00,25.02,25.07,25.01,25.04,408100.0,20.7565,20.7979,20.7482,20.773,408100.0
2011-09-21 14:10:00,25.04,25.07,25.02,25.06,172400.0,20.773,20.7979,20.7565,20.7896,172400.0
2011-09-21 14:20:00,25.06,25.15,24.91,25.05,1699500.0,20.7896,20.8643,20.6652,20.7813,1699500.0
2011-09-21 14:30:00,25.05,25.08,24.78,24.88,1056300.0,20.7813,20.8062,20.5574,20.6403,1056300.0
2011-09-21 14:40:00,24.88,24.94,24.8,24.94,1761600.0,20.6403,20.6901,20.5739,20.6901,1761600.0
2011-09-21 14:50:00,24.94,24.98,24.88,24.9,607300.0,20.6901,20.7233,20.6403,20.6569,607300.0
2011-09-21 15:00:00,24.9,25.0,24.88,24.97,729100.0,20.6569,20.7399,20.6403,20.715,729100.0
2011-09-21 15:10:00,24.98,25.03,24.96,24.99,795100.0,20.7233,20.7647,20.7067,20.7316,795100.0
2011-09-21 15:20:00,24.99,25.01,24.87,24.89,945900.0,20.7316,20.7482,20.632,20.6486,945900.0
2011-09-21 15:30:00,24.9,24.91,24.69,24.7,1166800.0,20.6569,20.6652,20.4827,20.491,1166800.0
2011-09-21 15:40:00,24.7,24.73,24.65,24.66,990600.0,20.491,20.5159,20.4495,20.4578,990600.0
2011-09-21 15:50:00,24.66,24.66,24.48,24.49,2033700.0,20.4578,20.4578,20.3085,20.3168,2033700.0
2011-09-22 09:30:00,23.85,23.98,23.81,23.98,875400.0,19.7858,19.8937,19.7526,19.8937,875400.0
2011-09-22 09:40:00,23.97,23.98,23.79,23.79,1709400.0,19.8854,19.8937,19.7361,19.7361,1709400.0
2011-09-22 09:50:00,23.8,23.84,23.72,23.77,750400.0,19.7443,19.7775,19.678,19.7195,750400.0
2011-09-22 10:00:00,23.77,23.93,23.76,23.91,1528500.0,19.7195,19.8522,19.7112,19.8356,1528500.0
2011-09-22 10:10:00,23.92,23.97,23.86,23.97,571700.0,19.8439,19.8854,19.7941,19.8854,571700.0
2011-09-22 10:20:00,23.98,24.06,23.93,23.96,622900.0,19.8937,19.96,19.8522,19.8771,622900.0
2011-09-22 10:30:00,23.96,24.04,23.92,23.94,1515500.0,19.8771,19.9435,19.8439,19.8605,1515500.0
2011-09-22 10:40:00,23.95,24.08,23.94,24.04,853500.0,19.8688,19.9766,19.8605,19.9435,853500.0
2011-09-22 10:50:00,24.04,24.04,23.9,23.91,523900.0,19.9435,19.9435,19.8273,19.8356,523900.0
2011-09-22 11:00:00,23.9,23.95,23.84,23.84,569700.0,19.8273,19.8688,19.7775,19.7775,569700.0
2011-09-22 11:10:00,23.84,23.92,23.82,23.89,925700.0,19.7775,19.8439,19.7609,19.819,925700.0
2011-09-22 11:20:00,23.89,23.91,23.8,23.83,227600.0,19.819,19.8356,19.7443,19.7692,227600.0
2011-09-22 11:30:00,23.83,23.94,23.83,23.91,455700.0,19.7692,19.8605,19.7692,19.8356,455700.0
2011-09-22 11:40:00,23.91,23.91,23.84,23.86,675900.0,19.8356,19.8356,19.7775,19.7941,675900.0
2011-09-22 11:50:00,23.85,23.89,23.78,23.79,494700.0,19.7858,19.819,19.7278,19.7361,494700.0
2011-09-22 12:00:00,23.79,23.82,23.7,23.73,1540800.0,19.7361,19.7609,19.6614,19.6863,1540800.0
2011-09-22 12:10:00,23.72,23.76,23.68,23.72,577500.0,19.678,19.7112,19.6448,19.678,577500.0
2011-09-22 12:20:00,23.72,23.79,23.68,23.76,492100.0,19.678,19.7361,19.6448,19.7112,492100.0
2011-09-22 12:30:00,23.76,23.82,23.75,23.82,294800.0,19.7112,19.7609,19.7029,19.7609,294800.0
2011-09-22 12:40:00,23.83,23.86,23.82,23.86,451000.0,19.7692,19.7941,19.7609,19.7941,451000.0
2011-09-22 12:50:00,23.87,23.92,23.86,23.88,318300.0,19.8024,19.8439,19.7941,19.8107,318300.0
2011-09-22 13:00:00,23.89,23.9,23.78,23.78,294900.0,19.819,19.8273,19.7278,19.7278,294900.0
2011-09-22 13:10:00,23.78,23.81,23.77,23.79,170900.0,19.7278,19.7526,19.7195,19.7361,170900.0
2011-09-22 13:20:00,23.78,23.79,23.69,23.73,828000.0,19.7278,19.7361,19.6531,19.6863,828000.0
2011-09-22 13:30:00,23.72,23.74,23.65,23.68,843000.0,19.678,19.6946,19.6199,19.6448,843000.0
2011-09-22 13:40:00,23.68,23.75,23.64,23.67,427400.0,19.6448,19.7029,19.6116,19.6365,427400.0
2011-09-22 13:50:00,23.67,23.68,23.51,23.51,474900.0,19.6365,19.6448,19.5038,19.5038,474900.0
2011-09-22 14:00:00,23.52,23.58,23.5,23.56,770000.0,19.5121,19.5618,19.4955,19.5452,770000.0
2011-09-22 14:10:00,23.55,23.61,23.51,23.55,777900.0,19.5369,19.5867,19.5038,19.5369,777900.0
2011-09-22 14:20:00,23.56,23.8,23.56,23.73,1982000.0,19.5452,19.7443,19.5452,19.6863,1982000.0
2011-09-22 14:30:00,23.72,23.74,23.59,23.61,639000.0,19.678,19.6946,19.5701,19.5867,639000.0
2011-09-22 14:40:00,23.61,23.75,23.6,23.69,859000.0,19.5867,19.7029,19.5784,19.6531,859000.0
2011-09-22 14:50:00,23.69,23.71,23.58,23.58,559100.0,19.6531,19.6697,19.5618,19.5618,559100.0
2011-09-22 15:00:00,23.58,23.6,23.53,23.6,537100.0,19.5618,19.5784,19.5204,19.5784,537100.0
2011-09-22 15:10:00,23.6,23.63,23.54,23.55,552800.0,19.5784,19.6033,19.5287,19.5369,552800.0
2011-09-22 15:20:00,23.54,23.55,23.42,23.53,1194200.0,19.5287,19.5369,19.4291,19.5204,1194200.0
2011-09-22 15:30:00,23.54,23.67,23.51,23.67,2086100.0,19.5287,19.6365,19.5038,19.6365,2086100.0
2011-09-22 15:40:00,23.67,23.83,23.6,23.8,2983900.0,19.6365,19.7692,19.5784,19.7443,2983900.0
2011-09-22 15:50:00,23.8,23.88,23.7,23.76,4765600.0,19.7443,19.8107,19.6614,19.7112,4765600.0
2011-09-23 09:30:00,23.66,23.79,23.56,23.72,1459100.0,19.6282,19.7361,19.5452,19.678,1459100.0
2011-09-23 09:40:00,23.72,23.8,23.65,23.73,941400.0,19.678,19.7443,19.6199,19.6863,941400.0
2011-09-23 09:50:00,23.73,23.88,23.7,23.8,566600.0,19.6863,19.8107,19.6614,19.7443,566600.0
2011-09-23 10:00:00,23.8,23.85,23.72,23.8,798500.0,19.7443,19.7858,19.678,19.7443,798500.0
2011-09-23 10:10:00,23.8,23.83,23.68,23.69,986000.0,19.7443,19.7692,19.6448,19.6531,986000.0
2011-09-23 10:20:00,23.69,23.78,23.66,23.75,541600.0,19.6531,19.7278,19.6282,19.7029,541600.0
2011-09-23 10:30:00,23.76,23.84,23.76,23.81,774500.0,19.7112,19.7775,19.7112,19.7526,774500.0
2011-09-23 10:40:00,23.81,23.88,23.73,23.88,865000.0,19.7526,19.8107,19.6863,19.8107,865000.0
2011-09-23 10:50:00,23.89,23.92,23.86,23.89,402300.0,19.819,19.8439,19.7941,19.819,402300.0
2011-09-23 11:00:00,23.89,23.96,23.84,23.96,718800.0,19.819,19.8771,19.7775,19.8771,718800.0
2011-09-23 11:10:00,23.97,23.98,23.89,23.95,1013100.0,19.8854,19.8937,19.819,19.8688,1013100.0
2011-09-23 11:20:00,23.96,24.02,23.94,23.98,549000.0,19.8771,19.9269,19.8605,19.8937,549000.0
2011-09-23 11:30:00,23.98,23.98,23.87,23.88,394000.0,19.8937,19.8937,19.8024,19.8107,394000.0
2011-09-23 11:40:00,23.89,23.92,23.87,23.87,390200.0,19.819,19.8439,19.8024,19.8024,390200.0
2011-09-23 11:50:00,23.87,23.91,23.83,23.91,348500.0,19.8024,19.8356,19.7692,19.8356,348500.0
2011-09-23 12:00:00,23.91,23.94,23.86,23.94,259000.0,19.8356,19.8605,19.7941,19.8605,259000.0
2011-09-23 12:10:00,23.93,23.97,23.91,23.97,333700.0,19.8522,19.8854,19.8356,19.8854,333700.0
2011-09-23 12:20:00,23.96,23.96,23.85,23.88,220900.0,19.8771,19.8771,19.7858,19.8107,220900.0
2011-09-23 12:30:00,23.88,23.9,23.85,23.86,360500.0,19.8107,19.8273,19.7858,19.7941,360500.0
2011-09-23 12:40:00,23.85,23.92,23.78,23.84,877900.0,19.7858,19.8439,19.7278,19.7775,877900.0
2011-09-23 12:50:00,23.84,23.95,23.82,23.83,300200.0,19.7775,19.8688,19.7609,19.7692,300200.0
2011-09-23 13:00:00,23.84,23.87,23.78,23.8,327200.0,19.7775,19.8024,19.7278,19.7443,327200.0
2011-09-23 13:10:00,23.8,23.89,23.79,23.83,301200.0,19.7443,19.819,19.7361,19.7692,301200.0
2011-09-23 13:20:00,23.82,23.89,23.81,23.84,139600.0,19.7609,19.819,19.7526,19.7775,139600.0
2011-09-23 13:30:00,23.84,23.95,23.84,23.9,740700.0,19.7775,19.8688,19.7775,19.8273,740700.0
2011-09-23 13:40:00,23.9,24.0,23.89,23.99,592200.0,19.8273,19.9103,19.819,19.902,592200.0
2011-09-23 13:50:00,24.0,24.05,23.98,24.04,551800.0,19.9103,19.9517,19.8937,19.9435,551800.0
2011-09-23 14:00:00,24.04,24.08,24.0,24.01,281500.0,19.9435,19.9766,19.9103,19.9186,281500.0
2011-09-23 14:10:00,24.01,24.01,23.94,23.97,444000.0,19.9186,19.9186,19.8605,19.8854,444000.0
2011-09-23 14:20:00,23.96,23.98,23.87,23.88,792000.0,19.8771,19.8937,19.8024,19.8107,792000.0
2011-09-23 14:30:00,23.89,23.96,23.89,23.95,379600.0,19.819,19.8771,19.819,19.8688,379600.0
2011-09-23 14:40:00,23.95,23.96,23.88,23.89,520500.0,19.8688,19.8771,19.8107,19.819,520500.0
2011-09-23 14:50:00,23.89,23.92,23.85,23.86,401200.0,19.819,19.8439,19.7858,19.7941,401200.0
2011-09-23 15:00:00,23.86,23.95,23.86,23.91,809900.0,19.7941,19.8688,19.7941,19.8356,809900.0
2011-09-23 15:10:00,23.91,23.98,23.88,23.96,397400.0,19.8356,19.8937,19.8107,19.8771,397400.0
2011-09-23 15:20:00,23.94,24.04,23.94,24.03,793300.0,19.8605,19.9435,19.8605,19.9352,793300.0
2011-09-23 15:30:00,24.04,24.05,23.98,24.03,1229400.0,19.9435,19.9517,19.8937,19.9352,1229400.0
2011-09-23 15:40:00,24.03,24.05,23.93,23.95,1936800.0,19.9352,19.9517,19.8522,19.8688,1936800.0
2011-09-23 15:50:00,23.94,24.01,23.92,23.98,1667700.0,19.8605,19.9186,19.8439,19.8937,1667700.0
2011-09-26 09:30:00,24.13,24.16,23.98,23.99,675600.0,20.0181,20.043,19.8937,19.902,675600.0
2011-09-26 09:40:00,23.98,24.09,23.95,24.09,300700.0,19.8937,19.9849,19.8688,19.9849,300700.0
2011-09-26 09:50:00,24.08,24.08,23.87,23.88,296500.0,19.9766,19.9766,19.8024,19.8107,296500.0
2011-09-26 10:00:00,23.88,23.92,23.81,23.83,792500.0,19.8107,19.8439,19.7526,19.7692,792500.0
2011-09-26 10:10:00,23.84,23.84,23.75,23.78,668300.0,19.7775,19.7775,19.7029,19.7278,668300.0
2011-09-26 10:20:00,23.77,23.88,23.75,23.88,533400.0,19.7195,19.8107,19.7029,19.8107,533400.0
2011-09-26 10:30:00,23.87,23.87,23.72,23.74,706300.0,19.8024,19.8024,19.678,19.6946,706300.0
2011-09-26 10:40:00,23.74,23.85,23.71,23.76,592800.0,19.6946,19.7858,19.6697,19.7112,592800.0
2011-09-26 10:50:00,23.76,23.95,23.76,23.93,677800.0,19.7112,19.8688,19.7112,19.8522,677800.0
2011-09-26 11:00:00,23.93,24.0,23.9,24.0,524900.0,19.8522,19.9103,19.8273,19.9103,524900.0
2011-09-26 11:10:00,24.0,24.04,23.95,24.02,739600.0,19.9103,19.9435,19.8688,19.9269,739600.0
2011-09-26 11:20:00,24.01,24.06,23.98,24.05,377200.0,19.9186,19.96,19.8937,19.9517,377200.0
2011-09-26 11:30:00,24.05,24.08,23.99,24.07,620600.0,19.9517,19.9766,19.902,19.9683,620600.0
2011-09-26 11:40:00,24.07,24.16,24.07,24.12,289400.0,19.9683,20.043,19.9683,20.0098,289400.0
2011-09-26 11:50:00,24.12,24.16,24.08,24.15,482700.0,20.0098,20.043,19.9766,20.0347,482700.0
2011-09-26 12:00:00,24.15,24.16,24.07,24.07,278600.0,20.0347,20.043,19.9683,19.9683,278600.0
2011-09-26 12:10:00,24.07,24.1,24.04,24.1,225500.0,19.9683,19.9932,19.9435,19.9932,225500.0
2011-09-26 12:20:00,24.1,24.14,24.02,24.05,370400.0,19.9932,20.0264,19.9269,19.9517,370400.0
2011-09-26 12:30:00,24.04,24.08,24.03,24.05,203900.0,19.9435,19.9766,19.9352,19.9517,203900.0
2011-09-26 12:40:00,24.04,24.05,23.91,23.91,386300.0,19.9435,19.9517,19.8356,19.8356,386300.0
2011-09-26 12:50:00,23.91,23.93,23.89,23.93,435600.0,19.8356,19.8522,19.819,19.8522,435600.0
2011-09-26 13:00:00,23.93,23.93,23.83,23.88,373700.0,19.8522,19.8522,19.7692,19.8107,373700.0
2011-09-26 13:10:00,23.87,23.88,23.8,23.84,850000.0,19.8024,19.8107,19.7443,19.7775,850000.0
2011-09-26 13:20:00,23.85,23.91,23.84,23.88,407600.0,19.7858,19.8356,19.7775,19.8107,407600.0
2011-09-26 13:30:00,23.88,23.93,23.81,23.85,693000.0,19.8107,19.8522,19.7526,19.7858,693000.0
2011-09-26 13:40:00,23.86,23.87,23.8,23.81,707700.0,19.7941,19.8024,19.7443,19.7526,707700.0
2011-09-26 13:50:00,23.82,23.89,23.81,23.87,628900.0,19.7609,19.819,19.7526,19.8024,628900.0
2011-09-26 14:00:00,23.88,24.01,23.87,23.95,1099600.0,19.8107,19.9186,19.8024,19.8688,1099600.0
2011-09-26 14:10:00,23.95,23.98,23.91,23.95,301600.0,19.8688,19.8937,19.8356,19.8688,301600.0
2011-09-26 14:20:00,23.95,24.0,23.93,23.97,328800.0,19.8688,19.9103,19.8522,19.8854,328800.0
2011-09-26 14:30:00,23.97,24.09,23.94,24.06,565600.0,19.8854,19.9849,19.8605,19.96,565600.0
2011-09-26 14:40:00,24.06,24.09,24.03,24.03,218000.0,19.96,19.9849,19.9352,19.9352,218000.0
2011-09-26 14:50:00,24.03,24.08,24.0,24.07,289900.0,19.9352,19.9766,19.9103,19.9683,289900.0
2011-09-26 15:00:00,24.07,24.14,24.06,24.09,513600.0,19.9683,20.0264,19.96,19.9849,513600.0
2011-09-26 15:10:00,24.09,24.17,24.07,24.16,207000.0,19.9849,20.0513,19.9683,20.043,207000.0
2011-09-26 15:20:00,24.17,24.17,24.12,24.16,212100.0,20.0513,20.0513,20.0098,20.043,212100.0
2011-09-26 15:30:00,24.16,24.25,24.13,24.25,440100.0,20.043,20.1177,20.0181,20.1177,440100.0
2011-09-26 15:40:00,24.25,24.31,24.21,24.28,472200.0,20.1177,20.1674,20.0845,20.1426,472200.0
2011-09-26 15:50:00,24.28,24.35,24.28,24.31,1037200.0,20.1426,20.2006,20.1426,20.1674,1037200.0
2011-09-27 09:30:00,24.72,24.73,24.61,24.65,848400.0,20.5076,20.5159,20.4163,20.4495,848400.0
2011-09-27 09:40:00,24.66,24.66,24.6,24.65,784000.0,20.4578,20.4578,20.408,20.4495,784000.0
2011-09-27 09:50:00,24.66,24.77,24.66,24.75,795600.0,20.4578,20.5491,20.4578,20.5325,795600.0
2011-09-27 10:00:00,24.74,24.8,24.67,24.71,1274300.0,20.5242,20.5739,20.4661,20.4993,1274300.0
2011-09-27 10:10:00,24.7,24.77,24.64,24.67,1167000.0,20.491,20.5491,20.4412,20.4661,1167000.0
2011-09-27 10:20:00,24.68,24.76,24.64,24.74,869600.0,20.4744,20.5408,20.4412,20.5242,869600.0
2011-09-27 10:30:00,24.74,24.77,24.69,24.71,287900.0,20.5242,20.5491,20.4827,20.4993,287900.0
2011-09-27 10:40:00,24.71,24.81,24.71,24.8,384200.0,20.4993,20.5822,20.4993,20.5739,384200.0
2011-09-27 10:50:00,24.8,24.89,24.79,24.89,584600.0,20.5739,20.6486,20.5656,20.6486,584600.0
2011-09-27 11:00:00,24.89,24.89,24.83,24.84,181200.0,20.6486,20.6486,20.5988,20.6071,181200.0
2011-09-27 11:10:00,24.83,24.87,24.81,24.87,468200.0,20.5988,20.632,20.5822,20.632,468200.0
2011-09-27 11:20:00,24.87,24.88,24.82,24.82,361300.0,20.632,20.6403,20.5905,20.5905,361300.0
2011-09-27 11:30:00,24.82,24.86,24.8,24.84,328700.0,20.5905,20.6237,20.5739,20.6071,328700.0
2011-09-27 11:40:00,24.84,24.84,24.78,24.78,277100.0,20.6071,20.6071,20.5574,20.5574,277100.0
2011-09-27 11:50:00,24.78,24.82,24.76,24.8,323700.0,20.5574,20.5905,20.5408,20.5739,323700.0
2011-09-27 12:00:00,24.8,24.86,24.79,24.86,211900.0,20.5739,20.6237,20.5656,20.6237,211900.0
2011-09-27 12:10:00,24.86,24.9,24.85,24.86,231800.0,20.6237,20.6569,20.6154,20.6237,231800.0
2011-09-27 12:20:00,24.87,24.89,24.85,24.86,288200.0,20.632,20.6486,20.6154,20.6237,288200.0
2011-09-27 12:30:00,24.86,24.86,24.78,24.78,168800.0,20.6237,20.6237,20.5574,20.5574,168800.0
2011-09-27 12:40:00,24.78,24.81,24.75,24.81,157600.0,20.5574,20.5822,20.5325,20.5822,157600.0
2011-09-27 12:50:00,24.8,24.83,24.79,24.81,220500.0,20.5739,20.5988,20.5656,20.5822,220500.0
2011-09-27 13:00:00,24.81,24.85,24.78,24.84,197100.0,20.5822,20.6154,20.5574,20.6071,197100.0
2011-09-27 13:10:00,24.84,24.87,24.82,24.86,200300.0,20.6071,20.632,20.5905,20.6237,200300.0
2011-09-27 13:20:00,24.86,24.9,24.84,24.89,274800.0,20.6237,20.6569,20.6071,20.6486,274800.0
2011-09-27 13:30:00,24.9,24.9,24.85,24.89,150300.0,20.6569,20.6569,20.6154,20.6486,150300.0
2011-09-27 13:40:00,24.89,24.92,24.87,24.91,232400.0,20.6486,20.6735,20.632,20.6652,232400.0
2011-09-27 13:50:00,24.91,24.96,24.91,24.93,313000.0,20.6652,20.7067,20.6652,20.6818,313000.0
2011-09-27 14:00:00,24.94,24.96,24.93,24.93,179100.0,20.6901,20.7067,20.6818,20.6818,179100.0
2011-09-27 14:10:00,24.93,24.98,24.93,24.95,328800.0,20.6818,20.7233,20.6818,20.6984,328800.0
2011-09-27 14:20:00,24.95,24.96,24.9,24.9,73800.0,20.6984,20.7067,20.6569,20.6569,73800.0
2011-09-27 14:30:00,24.9,24.95,24.9,24.92,282700.0,20.6569,20.6984,20.6569,20.6735,282700.0
2011-09-27 14:40:00,24.92,24.94,24.87,24.89,314000.0,20.6735,20.6901,20.632,20.6486,314000.0
2011-09-27 14:50:00,24.88,24.91,24.85,24.87,341200.0,20.6403,20.6652,20.6154,20.632,341200.0
2011-09-27 15:00:00,24.86,24.87,24.73,24.78,2157600.0,20.6237,20.632,20.5159,20.5574,2157600.0
2011-09-27 15:10:00,24.78,24.79,24.71,24.77,958600.0,20.5574,20.5656,20.4993,20.5491,958600.0
2011-09-27 15:20:00,24.77,24.77,24.63,24.67,783400.0,20.5491,20.5491,20.4329,20.4661,783400.0
2011-09-27 15:30:00,24.67,24.72,24.62,24.63,763700.0,20.4661,20.5076,20.4246,20.4329,763700.0
2011-09-27 15:40:00,24.63,24.65,24.5,24.54,1313800.0,20.4329,20.4495,20.3251,20.3582,1313800.0
2011-09-27 15:50:00,24.53,24.6,24.47,24.6,2441700.0,20.35,20.408,20.3002,20.408,2441700.0
2011-09-28 09:30:00,24.69,24.74,24.66,24.72,396200.0,20.4827,20.5242,20.4578,20.5076,396200.0
2011-09-28 09:40:00,24.72,24.82,24.69,24.78,245000.0,20.5076,20.5905,20.4827,20.5574,245000.0
2011-09-28 09:50:00,24.79,24.84,24.77,24.79,177800.0,20.5656,20.6071,20.5491,20.5656,177800.0
2011-09-28 10:00:00,24.78,24.78,24.72,24.75,117800.0,20.5574,20.5574,20.5076,20.5325,117800.0
2011-09-28 10:10:00,24.75,24.75,24.6,24.61,240700.0,20.5325,20.5325,20.408,20.4163,240700.0
2011-09-28 10:20:00,24.61,24.65,24.58,24.64,309500.0,20.4163,20.4495,20.3914,20.4412,309500.0
2011-09-28 10:30:00,24.65,24.67,24.56,24.57,217300.0,20.4495,20.4661,20.3748,20.3831,217300.0
2011-09-28 10:40:00,24.57,24.64,24.55,24.63,131200.0,20.3831,20.4412,20.3665,20.4329,131200.0
2011-09-28 10:50:00,24.64,24.69,24.62,24.64,72000.0,20.4412,20.4827,20.4246,20.4412,72000.0
2011-09-28 11:00:00,24.64,24.66,24.58,24.59,437900.0,20.4412,20.4578,20.3914,20.3997,437900.0
2011-09-28 11:10:00,24.61,24.67,24.57,24.63,205900.0,20.4163,20.4661,20.3831,20.4329,205900.0
2011-09-28 11:20:00,24.63,24.65,24.6,24.65,103900.0,20.4329,20.4495,20.408,20.4495,103900.0
2011-09-28 11:30:00,24.65,24.72,24.59,24.71,219600.0,20.4495,20.5076,20.3997,20.4993,219600.0
2011-09-28 11:40:00,24.71,24.73,24.69,24.71,152800.0,20.4993,20.5159,20.4827,20.4993,152800.0
2011-09-28 11:50:00,24.71,24.76,24.71,24.74,63800.0,20.4993,20.5408,20.4993,20.5242,63800.0
2011-09-28 12:00:00,24.74,24.76,24.66,24.68,71600.0,20.5242,20.5408,20.4578,20.4744,71600.0
2011-09-28 12:10:00,24.68,24.7,24.63,24.64,130500.0,20.4744,20.491,20.4329,20.4412,130500.0
2011-09-28 12:20:00,24.64,24.71,24.64,24.69,52500.0,20.4412,20.4993,20.4412,20.4827,52500.0
2011-09-28 12:30:00,24.68,24.69,24.63,24.66,111900.0,20.4744,20.4827,20.4329,20.4578,111900.0
2011-09-28 12:40:00,24.66,24.66,24.61,24.61,237500.0,20.4578,20.4578,20.4163,20.4163,237500.0
2011-09-28 12:50:00,24.62,24.7,24.6,24.67,93300.0,20.4246,20.491,20.408,20.4661,93300.0
2011-09-28 13:00:00,24.67,24.68,24.62,24.62,71800.0,20.4661,20.4744,20.4246,20.4246,71800.0
2011-09-28 13:10:00,24.62,24.62,24.58,24.59,117000.0,20.4246,20.4246,20.3914,20.3997,117000.0
2011-09-28 13:20:00,24.59,24.59,24.52,24.53,173300.0,20.3997,20.3997,20.3417,20.35,173300.0
2011-09-28 13:30:00,24.54,24.54,24.48,24.52,241800.0,20.3582,20.3582,20.3085,20.3417,241800.0
2011-09-28 13:40:00,24.52,24.54,24.47,24.47,238600.0,20.3417,20.3582,20.3002,20.3002,238600.0
2011-09-28 13:50:00,24.47,24.51,24.42,24.43,280500.0,20.3002,20.3334,20.2587,20.267,280500.0
2011-09-28 14:00:00,24.43,24.45,24.39,24.44,181000.0,20.267,20.2836,20.2338,20.2753,181000.0
2011-09-28 14:10:00,24.44,24.48,24.41,24.47,124000.0,20.2753,20.3085,20.2504,20.3002,124000.0
2011-09-28 14:20:00,24.48,24.48,24.45,24.46,144100.0,20.3085,20.3085,20.2836,20.2919,144100.0
2011-09-28 14:30:00,24.45,24.51,24.43,24.49,137000.0,20.2836,20.3334,20.267,20.3168,137000.0
2011-09-28 14:40:00,24.5,24.52,24.45,24.45,154100.0,20.3251,20.3417,20.2836,20.2836,154100.0
2011-09-28 14:50:00,24.46,24.54,24.44,24.51,1503400.0,20.2919,20.3582,20.2753,20.3334,1503400.0
2011-09-28 15:00:00,24.51,24.57,24.49,24.54,170400.0,20.3334,20.3831,20.3168,20.3582,170400.0
2011-09-28 15:10:00,24.54,24.6,24.49,24.51,442200.0,20.3582,20.408,20.3168,20.3334,442200.0
2011-09-28 15:20:00,24.5,24.53,24.46,24.47,261300.0,20.3251,20.35,20.2919,20.3002,261300.0
2011-09-28 15:30:00,24.46,24.48,24.34,24.35,840400.0,20.2919,20.3085,20.1923,20.2006,840400.0
2011-09-28 15:40:00,24.35,24.39,24.24,24.27,1011100.0,20.2006,20.2338,20.1094,20.1343,1011100.0
2011-09-28 15:50:00,24.27,24.32,24.25,24.27,1798000.0,20.1343,20.1757,20.1177,20.1343,1798000.0
2011-09-29 09:30:00,24.62,24.69,24.6,24.62,975500.0,20.4246,20.4827,20.408,20.4246,975500.0
2011-09-29 09:40:00,24.63,24.71,24.61,24.7,454200.0,20.4329,20.4993,20.4163,20.491,454200.0
2011-09-29 09:50:00,24.69,24.7,24.56,24.6,352200.0,20.4827,20.491,20.3748,20.408,352200.0
2011-09-29 10:00:00,24.59,24.64,24.53,24.54,358700.0,20.3997,20.4412,20.35,20.3582,358700.0
2011-09-29 10:10:00,24.54,24.59,24.5,24.52,346000.0,20.3582,20.3997,20.3251,20.3417,346000.0
2011-09-29 10:20:00,24.52,24.52,24.36,24.37,557700.0,20.3417,20.3417,20.2089,20.2172,557700.0
2011-09-29 10:30:00,24.38,24.41,24.33,24.37,196600.0,20.2255,20.2504,20.184,20.2172,196600.0
2011-09-29 10:40:00,24.36,24.37,24.22,24.28,602400.0,20.2089,20.2172,20.0928,20.1426,602400.0
2011-09-29 10:50:00,24.28,24.32,24.23,24.29,300000.0,20.1426,20.1757,20.1011,20.1508,300000.0
2011-09-29 11:00:00,24.3,24.36,24.29,24.32,218500.0,20.1591,20.2089,20.1508,20.1757,218500.0
2011-09-29 11:10:00,24.32,24.34,24.26,24.29,161400.0,20.1757,20.1923,20.126,20.1508,161400.0
2011-09-29 11:20:00,24.3,24.37,24.26,24.37,115900.0,20.1591,20.2172,20.126,20.2172,115900.0
2011-09-29 11:30:00,24.37,24.4,24.35,24.36,225500.0,20.2172,20.2421,20.2006,20.2089,225500.0
2011-09-29 11:40:00,24.36,24.44,24.34,24.43,148200.0,20.2089,20.2753,20.1923,20.267,148200.0
2011-09-29 11:50:00,24.44,24.45,24.39,24.39,277300.0,20.2753,20.2836,20.2338,20.2338,277300.0
2011-09-29 12:00:00,24.4,24.44,24.36,24.36,175900.0,20.2421,20.2753,20.2089,20.2089,175900.0
2011-09-29 12:10:00,24.37,24.41,24.35,24.36,55200.0,20.2172,20.2504,20.2006,20.2089,55200.0
2011-09-29 12:20:00,24.36,24.43,24.35,24.4,138400.0,20.2089,20.267,20.2006,20.2421,138400.0
2011-09-29 12:30:00,24.4,24.4,24.27,24.3,228800.0,20.2421,20.2421,20.1343,20.1591,228800.0
2011-09-29 12:40:00,24.3,24.31,24.25,24.3,237900.0,20.1591,20.1674,20.1177,20.1591,237900.0
2011-09-29 12:50:00,24.29,24.35,24.29,24.29,124400.0,20.1508,20.2006,20.1508,20.1508,124400.0
2011-09-29 13:00:00,24.29,24.36,24.27,24.33,163300.0,20.1508,20.2089,20.1343,20.184,163300.0
2011-09-29 13:10:00,24.34,24.36,24.31,24.32,581500.0,20.1923,20.2089,20.1674,20.1757,581500.0
2011-09-29 13:20:00,24.31,24.31,24.23,24.23,232800.0,20.1674,20.1674,20.1011,20.1011,232800.0
2011-09-29 13:30:00,24.23,24.25,24.07,24.07,848500.0,20.1011,20.1177,19.9683,19.9683,848500.0
2011-09-29 13:40:00,24.07,24.1,24.0,24.04,477700.0,19.9683,19.9932,19.9103,19.9435,477700.0
2011-09-29 13:50:00,24.05,24.11,24.03,24.07,581000.0,19.9517,20.0015,19.9352,19.9683,581000.0
2011-09-29 14:00:00,24.07,24.08,23.9,23.93,1136500.0,19.9683,19.9766,19.8273,19.8522,1136500.0
2011-09-29 14:10:00,23.93,23.93,23.83,23.93,609900.0,19.8522,19.8522,19.7692,19.8522,609900.0
2011-09-29 14:20:00,23.93,24.03,23.91,23.97,355800.0,19.8522,19.9352,19.8356,19.8854,355800.0
2011-09-29 14:30:00,23.97,24.01,23.89,24.0,242200.0,19.8854,19.9186,19.819,19.9103,242200.0
2011-09-29 14:40:00,24.0,24.03,23.85,23.87,805300.0,19.9103,19.9352,19.7858,19.8024,805300.0
2011-09-29 14:50:00,23.87,23.96,23.84,23.96,567700.0,19.8024,19.8771,19.7775,19.8771,567700.0
2011-09-29 15:00:00,23.97,23.98,23.83,23.89,802800.0,19.8854,19.8937,19.7692,19.819,802800.0
2011-09-29 15:10:00,23.9,23.95,23.85,23.86,910800.0,19.8273,19.8688,19.7858,19.7941,910800.0
2011-09-29 15:20:00,23.86,23.99,23.85,23.95,368400.0,19.7941,19.902,19.7858,19.8688,368400.0
2011-09-29 15:30:00,23.96,24.1,23.94,24.08,1428700.0,19.8771,19.9932,19.8605,19.9766,1428700.0
2011-09-29 15:40:00,24.08,24.18,24.03,24.11,1106200.0,19.9766,20.0596,19.9352,20.0015,1106200.0
2011-09-29 15:50:00,24.12,24.21,24.12,24.21,1619000.0,20.0098,20.0845,20.0098,20.0845,1619000.0
2011-09-30 09:30:00,23.89,23.97,23.84,23.84,471000.0,19.819,19.8854,19.7775,19.7775,471000.0
2011-09-30 09:40:00,23.83,23.98,23.79,23.83,957200.0,19.7692,19.8937,19.7361,19.7692,957200.0
2011-09-30 09:50:00,23.83,23.93,23.79,23.82,364600.0,19.7692,19.8522,19.7361,19.7609,364600.0
2011-09-30 10:00:00,23.81,24.0,23.8,23.96,381100.0,19.7526,19.9103,19.7443,19.8771,381100.0
2011-09-30 10:10:00,23.96,24.05,23.92,24.05,1507600.0,19.8771,19.9517,19.8439,19.9517,1507600.0
2011-09-30 10:20:00,24.04,24.09,23.99,24.0,354800.0,19.9435,19.9849,19.902,19.9103,354800.0
2011-09-30 10:30:00,24.0,24.01,23.9,23.91,394100.0,19.9103,19.9186,19.8273,19.8356,394100.0
2011-09-30 10:40:00,23.92,23.92,23.86,23.88,182400.0,19.8439,19.8439,19.7941,19.8107,182400.0
2011-09-30 10:50:00,23.87,23.96,23.85,23.85,355900.0,19.8024,19.8771,19.7858,19.7858,355900.0
2011-09-30 11:00:00,23.86,23.94,23.86,23.92,372500.0,19.7941,19.8605,19.7941,19.8439,372500.0
2011-09-30 11:10:00,23.93,24.0,23.91,23.96,231100.0,19.8522,19.9103,19.8356,19.8771,231100.0
2011-09-30 11:20:00,23.97,24.04,23.95,23.95,506500.0,19.8854,19.9435,19.8688,19.8688,506500.0
2011-09-30 11:30:00,23.96,24.07,23.96,24.03,443100.0,19.8771,19.9683,19.8771,19.9352,443100.0
2011-09-30 11:40:00,24.04,24.06,24.0,24.04,262400.0,19.9435,19.96,19.9103,19.9435,262400.0
2011-09-30 11:50:00,24.05,24.05,23.97,24.0,191500.0,19.9517,19.9517,19.8854,19.9103,191500.0
2011-09-30 12:00:00,24.0,24.02,23.97,23.97,96200.0,19.9103,19.9269,19.8854,19.8854,96200.0
2011-09-30 12:10:00,23.97,23.98,23.94,23.95,94300.0,19.8854,19.8937,19.8605,19.8688,94300.0
2011-09-30 12:20:00,23.95,23.99,23.95,23.97,50400.0,19.8688,19.902,19.8688,19.8854,50400.0
2011-09-30 12:30:00,23.97,23.98,23.89,23.95,335300.0,19.8854,19.8937,19.819,19.8688,335300.0
2011-09-30 12:40:00,23.95,23.97,23.91,23.94,170900.0,19.8688,19.8854,19.8356,19.8605,170900.0
2011-09-30 12:50:00,23.95,23.95,23.88,23.89,89400.0,19.8688,19.8688,19.8107,19.819,89400.0
2011-09-30 13:00:00,23.88,23.89,23.83,23.87,192100.0,19.8107,19.819,19.7692,19.8024,192100.0
2011-09-30 13:10:00,23.87,23.91,23.86,23.9,419100.0,19.8024,19.8356,19.7941,19.8273,419100.0
2011-09-30 13:20:00,23.91,23.91,23.87,23.89,73800.0,19.8356,19.8356,19.8024,19.819,73800.0
2011-09-30 13:30:00,23.89,23.96,23.89,23.95,61500.0,19.819,19.8771,19.819,19.8688,61500.0
2011-09-30 13:40:00,23.95,23.98,23.91,23.96,75500.0,19.8688,19.8937,19.8356,19.8771,75500.0
2011-09-30 13:50:00,23.96,23.96,23.92,23.92,56700.0,19.8771,19.8771,19.8439,19.8439,56700.0
2011-09-30 14:00:00,23.92,23.94,23.83,23.84,224700.0,19.8439,19.8605,19.7692,19.7775,224700.0
2011-09-30 14:10:00,23.84,23.87,23.83,23.83,222600.0,19.7775,19.8024,19.7692,19.7692,222600.0
2011-09-30 14:20:00,23.83,23.83,23.75,23.8,548700.0,19.7692,19.7692,19.7029,19.7443,548700.0
2011-09-30 14:30:00,23.79,23.82,23.74,23.81,451900.0,19.7361,19.7609,19.6946,19.7526,451900.0
2011-09-30 14:40:00,23.8,23.84,23.76,23.79,268100.0,19.7443,19.7775,19.7112,19.7361,268100.0
2011-09-30 14:50:00,23.79,23.85,23.72,23.81,404800.0,19.7361,19.7858,19.678,19.7526,404800.0
2011-09-30 15:00:00,23.81,23.88,23.75,23.86,277800.0,19.7526,19.8107,19.7029,19.7941,277800.0
2011-09-30 15:10:00,23.85,23.86,23.78,23.8,254600.0,19.7858,19.7941,19.7278,19.7443,254600.0
2011-09-30 15:20:00,23.8,23.82,23.73,23.73,371500.0,19.7443,19.7609,19.6863,19.6863,371500.0
2011-09-30 15:30:00,23.72,23.76,23.66,23.67,756700.0,19.678,19.7112,19.6282,19.6365,756700.0
2011-09-30 15:40:00,23.67,23.78,23.67,23.68,538800.0,19.6365,19.7278,19.6365,19.6448,538800.0
2011-09-30 15:50:00,23.68,23.69,23.58,23.58,2679700.0,19.6448,19.6531,19.5618,19.5618,2679700.0
2011-10-03 09:30:00,23.41,23.53,23.41,23.47,922000.0,19.4208,19.5204,19.4208,19.4706,922000.0
2011-10-03 09:40:00,23.48,23.56,23.43,23.44,816700.0,19.4789,19.5452,19.4374,19.4457,816700.0
2011-10-03 09:50:00,23.44,23.45,23.34,23.38,607600.0,19.4457,19.454,19.3627,19.3959,607600.0
2011-10-03 10:00:00,23.37,23.68,23.36,23.66,968100.0,19.3876,19.6448,19.3793,19.6282,968100.0
2011-10-03 10:10:00,23.67,23.76,23.65,23.67,376700.0,19.6365,19.7112,19.6199,19.6365,376700.0
2011-10-03 10:20:00,23.67,23.69,23.57,23.62,312600.0,19.6365,19.6531,19.5535,19.595,312600.0
2011-10-03 10:30:00,23.63,23.64,23.51,23.55,284700.0,19.6033,19.6116,19.5038,19.5369,284700.0
2011-10-03 10:40:00,23.55,23.55,23.45,23.5,330800.0,19.5369,19.5369,19.454,19.4955,330800.0
2011-10-03 10:50:00,23.5,23.52,23.43,23.46,588100.0,19.4955,19.5121,19.4374,19.4623,588100.0
2011-10-03 11:00:00,23.45,23.53,23.42,23.53,703900.0,19.454,19.5204,19.4291,19.5204,703900.0
2011-10-03 11:10:00,23.52,23.6,23.5,23.6,341700.0,19.5121,19.5784,19.4955,19.5784,341700.0
2011-10-03 11:20:00,23.6,23.63,23.52,23.59,669000.0,19.5784,19.6033,19.5121,19.5701,669000.0
2011-10-03 11:30:00,23.59,23.65,23.57,23.62,345000.0,19.5701,19.6199,19.5535,19.595,345000.0
2011-10-03 11:40:00,23.62,23.62,23.53,23.56,213200.0,19.595,19.595,19.5204,19.5452,213200.0
2011-10-03 11:50:00,23.56,23.66,23.55,23.64,275600.0,19.5452,19.6282,19.5369,19.6116,275600.0
2011-10-03 12:00:00,23.64,23.65,23.55,23.56,281400.0,19.6116,19.6199,19.5369,19.5452,281400.0
2011-10-03 12:10:00,23.57,23.57,23.49,23.51,292100.0,19.5535,19.5535,19.4872,19.5038,292100.0
2011-10-03 12:20:00,23.5,23.54,23.48,23.51,652300.0,19.4955,19.5287,19.4789,19.5038,652300.0
2011-10-03 12:30:00,23.5,23.5,23.42,23.46,227500.0,19.4955,19.4955,19.4291,19.4623,227500.0
2011-10-03 12:40:00,23.46,23.48,23.4,23.4,195100.0,19.4623,19.4789,19.4125,19.4125,195100.0
2011-10-03 12:50:00,23.41,23.41,23.34,23.37,473000.0,19.4208,19.4208,19.3627,19.3876,473000.0
2011-10-03 13:00:00,23.37,23.37,23.3,23.33,169700.0,19.3876,19.3876,19.3296,19.3544,169700.0
2011-10-03 13:10:00,23.33,23.35,23.19,23.26,349900.0,19.3544,19.371,19.2383,19.2964,349900.0
2011-10-03 13:20:00,23.26,23.29,23.23,23.29,236800.0,19.2964,19.3213,19.2715,19.3213,236800.0
2011-10-03 13:30:00,23.29,23.32,23.16,23.19,254000.0,19.3213,19.3461,19.2134,19.2383,254000.0
2011-10-03 13:40:00,23.2,23.25,23.18,23.19,402100.0,19.2466,19.2881,19.23,19.2383,402100.0
2011-10-03 13:50:00,23.19,23.26,23.14,23.24,288900.0,19.2383,19.2964,19.1968,19.2798,288900.0
2011-10-03 14:00:00,23.24,23.31,23.21,23.31,414100.0,19.2798,19.3378,19.2549,19.3378,414100.0
2011-10-03 14:10:00,23.3,23.31,23.21,23.23,421300.0,19.3296,19.3378,19.2549,19.2715,421300.0
2011-10-03 14:20:00,23.23,23.27,23.2,23.21,517500.0,19.2715,19.3047,19.2466,19.2549,517500.0
2011-10-03 14:30:00,23.22,23.25,23.17,23.2,304600.0,19.2632,19.2881,19.2217,19.2466,304600.0
2011-10-03 14:40:00,23.21,23.22,23.1,23.14,402700.0,19.2549,19.2632,19.1636,19.1968,402700.0
2011-10-03 14:50:00,23.13,23.18,23.11,23.18,417000.0,19.1885,19.23,19.1719,19.23,417000.0
2011-10-03 15:00:00,23.18,23.3,23.16,23.23,607100.0,19.23,19.3296,19.2134,19.2715,607100.0
2011-10-03 15:10:00,23.23,23.27,23.18,23.22,353700.0,19.2715,19.3047,19.23,19.2632,353700.0
2011-10-03 15:20:00,23.21,23.22,23.13,23.14,533000.0,19.2549,19.2632,19.1885,19.1968,533000.0
2011-10-03 15:30:00,23.14,23.24,23.12,23.21,822100.0,19.1968,19.2798,19.1802,19.2549,822100.0
2011-10-03 15:40:00,23.2,23.33,23.15,23.3,1000100.0,19.2466,19.3544,19.2051,19.3296,1000100.0
2011-10-03 15:50:00,23.3,23.3,23.05,23.05,2682000.0,19.3296,19.3296,19.1222,19.1222,2682000.0
2011-10-04 09:30:00,22.82,22.94,22.81,22.86,675000.0,18.9313,19.0309,18.923,18.9645,675000.0
2011-10-04 09:40:00,22.85,22.9,22.79,22.83,280600.0,18.9562,18.9977,18.9065,18.9396,280600.0
2011-10-04 09:50:00,22.82,22.83,22.69,22.78,389400.0,18.9313,18.9396,18.8235,18.8982,389400.0
2011-10-04 10:00:00,22.77,22.86,22.68,22.84,845900.0,18.8899,18.9645,18.8152,18.9479,845900.0
2011-10-04 10:10:00,22.84,22.99,22.83,22.94,440600.0,18.9479,19.0724,18.9396,19.0309,440600.0
2011-10-04 10:20:00,22.95,22.95,22.75,22.82,225300.0,19.0392,19.0392,18.8733,18.9313,225300.0
2011-10-04 10:30:00,22.82,22.93,22.81,22.93,155100.0,18.9313,19.0226,18.923,19.0226,155100.0
2011-10-04 10:40:00,22.94,23.12,22.93,23.12,499800.0,19.0309,19.1802,19.0226,19.1802,499800.0
2011-10-04 10:50:00,23.11,23.11,23.01,23.08,305300.0,19.1719,19.1719,19.089,19.147,305300.0
2011-10-04 11:00:00,23.08,23.18,23.03,23.16,301300.0,19.147,19.23,19.1056,19.2134,301300.0
2011-10-04 11:10:00,23.16,23.21,23.13,23.13,389000.0,19.2134,19.2549,19.1885,19.1885,389000.0
2011-10-04 11:20:00,23.13,23.17,23.07,23.11,213900.0,19.1885,19.2217,19.1387,19.1719,213900.0
2011-10-04 11:30:00,23.11,23.12,23.01,23.03,249500.0,19.1719,19.1802,19.089,19.1056,249500.0
2011-10-04 11:40:00,23.04,23.14,23.03,23.13,134000.0,19.1139,19.1968,19.1056,19.1885,134000.0
2011-10-04 11:50:00,23.14,23.21,23.13,23.17,357600.0,19.1968,19.2549,19.1885,19.2217,357600.0
2011-10-04 12:00:00,23.18,23.32,23.18,23.28,360000.0,19.23,19.3461,19.23,19.313,360000.0
2011-10-04 12:10:00,23.28,23.3,23.23,23.26,246000.0,19.313,19.3296,19.2715,19.2964,246000.0
2011-10-04 12:20:00,23.25,23.31,23.19,23.19,312100.0,19.2881,19.3378,19.2383,19.2383,312100.0
2011-10-04 12:30:00,23.2,23.25,23.18,23.23,127000.0,19.2466,19.2881,19.23,19.2715,127000.0
2011-10-04 12:40:00,23.22,23.28,23.2,23.25,166300.0,19.2632,19.313,19.2466,19.2881,166300.0
2011-10-04 12:50:00,23.25,23.26,23.15,23.16,202400.0,19.2881,19.2964,19.2051,19.2134,202400.0
2011-10-04 13:00:00,23.15,23.2,23.09,23.16,167200.0,19.2051,19.2466,19.1553,19.2134,167200.0
2011-10-04 13:10:00,23.16,23.16,23.02,23.1,246800.0,19.2134,19.2134,19.0973,19.1636,246800.0
2011-10-04 13:20:00,23.09,23.1,23.03,23.07,138900.0,19.1553,19.1636,19.1056,19.1387,138900.0
2011-10-04 13:30:00,23.07,23.09,23.0,23.01,153800.0,19.1387,19.1553,19.0807,19.089,153800.0
2011-10-04 13:40:00,23.01,23.04,22.94,23.03,242300.0,19.089,19.1139,19.0309,19.1056,242300.0
2011-10-04 13:50:00,23.04,23.07,22.95,22.96,201700.0,19.1139,19.1387,19.0392,19.0475,201700.0
2011-10-04 14:00:00,22.97,23.04,22.9,22.9,444900.0,19.0558,19.1139,18.9977,18.9977,444900.0
2011-10-04 14:10:00,22.9,22.9,22.79,22.8,554400.0,18.9977,18.9977,18.9065,18.9148,554400.0
2011-10-04 14:20:00,22.79,22.88,22.73,22.88,150000.0,18.9065,18.9811,18.8567,18.9811,150000.0
2011-10-04 14:30:00,22.87,23.01,22.87,22.9,271400.0,18.9728,19.089,18.9728,18.9977,271400.0
2011-10-04 14:40:00,22.9,22.91,22.81,22.85,466900.0,18.9977,19.006,18.923,18.9562,466900.0
2011-10-04 14:50:00,22.85,22.85,22.73,22.74,603700.0,18.9562,18.9562,18.8567,18.865,603700.0
2011-10-04 15:00:00,22.74,22.83,22.62,22.63,490500.0,18.865,18.9396,18.7654,18.7737,490500.0
2011-10-04 15:10:00,22.64,22.76,22.6,22.74,571400.0,18.782,18.8816,18.7488,18.865,571400.0
2011-10-04 15:20:00,22.74,22.96,22.72,22.93,672500.0,18.865,19.0475,18.8484,19.0226,672500.0
2011-10-04 15:30:00,22.93,23.12,22.93,23.08,831400.0,19.0226,19.1802,19.0226,19.147,831400.0
2011-10-04 15:40:00,23.07,23.33,23.03,23.31,1007100.0,19.1387,19.3544,19.1056,19.3378,1007100.0
2011-10-04 15:50:00,23.32,23.55,23.29,23.51,1681500.0,19.3461,19.5369,19.3213,19.5038,1681500.0
2011-10-05 09:30:00,23.49,23.49,23.3,23.38,393500.0,19.4872,19.4872,19.3296,19.3959,393500.0
2011-10-05 09:40:00,23.37,23.45,23.34,23.4,340300.0,19.3876,19.454,19.3627,19.4125,340300.0
2011-10-05 09:50:00,23.4,23.45,23.32,23.43,288900.0,19.4125,19.454,19.3461,19.4374,288900.0
2011-10-05 10:00:00,23.43,23.56,23.41,23.45,499100.0,19.4374,19.5452,19.4208,19.454,499100.0
2011-10-05 10:10:00,23.45,23.56,23.43,23.52,207800.0,19.454,19.5452,19.4374,19.5121,207800.0
2011-10-05 10:20:00,23.52,23.64,23.51,23.52,389100.0,19.5121,19.6116,19.5038,19.5121,389100.0
2011-10-05 10:30:00,23.51,23.68,23.51,23.65,207300.0,19.5038,19.6448,19.5038,19.6199,207300.0
2011-10-05 10:40:00,23.65,23.76,23.65,23.76,351100.0,19.6199,19.7112,19.6199,19.7112,351100.0
2011-10-05 10:50:00,23.76,23.86,23.71,23.85,685900.0,19.7112,19.7941,19.6697,19.7858,685900.0
2011-10-05 11:00:00,23.85,23.87,23.78,23.8,378600.0,19.7858,19.8024,19.7278,19.7443,378600.0
2011-10-05 11:10:00,23.81,23.82,23.72,23.75,239300.0,19.7526,19.7609,19.678,19.7029,239300.0
2011-10-05 11:20:00,23.76,23.82,23.73,23.76,289000.0,19.7112,19.7609,19.6863,19.7112,289000.0
2011-10-05 11:30:00,23.77,23.87,23.77,23.86,247000.0,19.7195,19.8024,19.7195,19.7941,247000.0
2011-10-05 11:40:00,23.86,23.87,23.78,23.84,92200.0,19.7941,19.8024,19.7278,19.7775,92200.0
2011-10-05 11:50:00,23.84,23.9,23.82,23.86,233900.0,19.7775,19.8273,19.7609,19.7941,233900.0
2011-10-05 12:00:00,23.88,23.89,23.83,23.83,92700.0,19.8107,19.819,19.7692,19.7692,92700.0
2011-10-05 12:10:00,23.83,23.85,23.76,23.76,244800.0,19.7692,19.7858,19.7112,19.7112,244800.0
2011-10-05 12:20:00,23.76,23.79,23.71,23.71,126200.0,19.7112,19.7361,19.6697,19.6697,126200.0
2011-10-05 12:30:00,23.71,23.74,23.68,23.7,56100.0,19.6697,19.6946,19.6448,19.6614,56100.0
2011-10-05 12:40:00,23.7,23.76,23.67,23.75,133000.0,19.6614,19.7112,19.6365,19.7029,133000.0
2011-10-05 12:50:00,23.75,23.78,23.73,23.78,61200.0,19.7029,19.7278,19.6863,19.7278,61200.0
2011-10-05 13:00:00,23.78,23.86,23.78,23.84,125400.0,19.7278,19.7941,19.7278,19.7775,125400.0
2011-10-05 13:10:00,23.83,23.87,23.78,23.84,303800.0,19.7692,19.8024,19.7278,19.7775,303800.0
2011-10-05 13:20:00,23.84,23.9,23.83,23.88,311300.0,19.7775,19.8273,19.7692,19.8107,311300.0
2011-10-05 13:30:00,23.89,23.9,23.83,23.84,124900.0,19.819,19.8273,19.7692,19.7775,124900.0
2011-10-05 13:40:00,23.85,23.94,23.84,23.92,82200.0,19.7858,19.8605,19.7775,19.8439,82200.0
2011-10-05 13:50:00,23.92,24.0,23.92,23.97,194200.0,19.8439,19.9103,19.8439,19.8854,194200.0
2011-10-05 14:00:00,23.98,24.0,23.95,23.96,108800.0,19.8937,19.9103,19.8688,19.8771,108800.0
2011-10-05 14:10:00,23.95,24.01,23.95,24.0,179000.0,19.8688,19.9186,19.8688,19.9103,179000.0
2011-10-05 14:20:00,24.0,24.03,23.97,23.99,309100.0,19.9103,19.9352,19.8854,19.902,309100.0
2011-10-05 14:30:00,23.98,24.0,23.87,23.9,157300.0,19.8937,19.9103,19.8024,19.8273,157300.0
2011-10-05 14:40:00,23.91,24.0,23.91,23.98,203700.0,19.8356,19.9103,19.8356,19.8937,203700.0
2011-10-05 14:50:00,23.98,24.02,23.95,23.96,252200.0,19.8937,19.9269,19.8688,19.8771,252200.0
2011-10-05 15:00:00,23.96,23.96,23.85,23.87,1092700.0,19.8771,19.8771,19.7858,19.8024,1092700.0
2011-10-05 15:10:00,23.87,23.98,23.85,23.96,358800.0,19.8024,19.8937,19.7858,19.8771,358800.0
2011-10-05 15:20:00,23.96,23.97,23.86,23.92,250000.0,19.8771,19.8854,19.7941,19.8439,250000.0
2011-10-05 15:30:00,23.93,24.07,23.93,24.06,309000.0,19.8522,19.9683,19.8522,19.96,309000.0
2011-10-05 15:40:00,24.06,24.06,23.96,23.97,522800.0,19.96,19.96,19.8771,19.8854,522800.0
2011-10-05 15:50:00,23.97,24.02,23.96,24.01,1635600.0,19.8854,19.9269,19.8771,19.9186,1635600.0
2011-10-06 09:30:00,23.98,24.06,23.94,24.01,318900.0,19.8937,19.96,19.8605,19.9186,318900.0
2011-10-06 09:40:00,24.01,24.03,23.88,23.89,361500.0,19.9186,19.9352,19.8107,19.819,361500.0
2011-10-06 09:50:00,23.89,23.93,23.84,23.92,363000.0,19.819,19.8522,19.7775,19.8439,363000.0
2011-10-06 10:00:00,23.93,24.02,23.87,24.0,245100.0,19.8522,19.9269,19.8024,19.9103,245100.0
2011-10-06 10:10:00,24.0,24.1,23.99,24.09,407200.0,19.9103,19.9932,19.902,19.9849,407200.0
2011-10-06 10:20:00,24.1,24.19,24.07,24.15,316500.0,19.9932,20.0679,19.9683,20.0347,316500.0
2011-10-06 10:30:00,24.15,24.26,24.14,24.22,288500.0,20.0347,20.126,20.0264,20.0928,288500.0
2011-10-06 10:40:00,24.21,24.22,24.16,24.16,261300.0,20.0845,20.0928,20.043,20.043,261300.0
2011-10-06 10:50:00,24.16,24.19,24.12,24.12,184500.0,20.043,20.0679,20.0098,20.0098,184500.0
2011-10-06 11:00:00,24.13,24.21,24.08,24.21,444100.0,20.0181,20.0845,19.9766,20.0845,444100.0
2011-10-06 11:10:00,24.21,24.26,24.2,24.2,420300.0,20.0845,20.126,20.0762,20.0762,420300.0
2011-10-06 11:20:00,24.19,24.22,24.15,24.21,179500.0,20.0679,20.0928,20.0347,20.0845,179500.0
2011-10-06 11:30:00,24.22,24.29,24.22,24.28,240000.0,20.0928,20.1508,20.0928,20.1426,240000.0
2011-10-06 11:40:00,24.28,24.3,24.24,24.26,404500.0,20.1426,20.1591,20.1094,20.126,404500.0
2011-10-06 11:50:00,24.26,24.26,24.21,24.26,320700.0,20.126,20.126,20.0845,20.126,320700.0
2011-10-06 12:00:00,24.25,24.27,24.22,24.23,79600.0,20.1177,20.1343,20.0928,20.1011,79600.0
2011-10-06 12:10:00,24.23,24.29,24.23,24.27,149300.0,20.1011,20.1508,20.1011,20.1343,149300.0
2011-10-06 12:20:00,24.27,24.32,24.27,24.3,217300.0,20.1343,20.1757,20.1343,20.1591,217300.0
2011-10-06 12:30:00,24.3,24.32,24.28,24.28,248700.0,20.1591,20.1757,20.1426,20.1426,248700.0
2011-10-06 12:40:00,24.29,24.3,24.21,24.25,87900.0,20.1508,20.1591,20.0845,20.1177,87900.0
2011-10-06 12:50:00,24.24,24.24,24.2,24.21,205600.0,20.1094,20.1094,20.0762,20.0845,205600.0
2011-10-06 13:00:00,24.21,24.23,24.16,24.21,85700.0,20.0845,20.1011,20.043,20.0845,85700.0
2011-10-06 13:10:00,24.21,24.26,24.2,24.21,78400.0,20.0845,20.126,20.0762,20.0845,78400.0
2011-10-06 13:20:00,24.2,24.24,24.14,24.14,182000.0,20.0762,20.1094,20.0264,20.0264,182000.0
2011-10-06 13:30:00,24.14,24.18,24.08,24.08,137400.0,20.0264,20.0596,19.9766,19.9766,137400.0
2011-10-06 13:40:00,24.08,24.15,24.08,24.14,172000.0,19.9766,20.0347,19.9766,20.0264,172000.0
2011-10-06 13:50:00,24.14,24.2,24.14,24.19,59600.0,20.0264,20.0762,20.0264,20.0679,59600.0
2011-10-06 14:00:00,24.19,24.25,24.15,24.25,100300.0,20.0679,20.1177,20.0347,20.1177,100300.0
2011-10-06 14:10:00,24.25,24.29,24.24,24.28,124500.0,20.1177,20.1508,20.1094,20.1426,124500.0
2011-10-06 14:20:00,24.28,24.3,24.25,24.26,100700.0,20.1426,20.1591,20.1177,20.126,100700.0
2011-10-06 14:30:00,24.26,24.28,24.21,24.21,136000.0,20.126,20.1426,20.0845,20.0845,136000.0
2011-10-06 14:40:00,24.21,24.25,24.2,24.2,190700.0,20.0845,20.1177,20.0762,20.0762,190700.0
2011-10-06 14:50:00,24.2,24.28,24.18,24.27,176600.0,20.0762,20.1426,20.0596,20.1343,176600.0
2011-10-06 15:00:00,24.26,24.29,24.21,24.28,298600.0,20.126,20.1508,20.0845,20.1426,298600.0
2011-10-06 15:10:00,24.28,24.3,24.17,24.17,125500.0,20.1426,20.1591,20.0513,20.0513,125500.0
2011-10-06 15:20:00,24.18,24.25,24.16,24.19,287400.0,20.0596,20.1177,20.043,20.0679,287400.0
2011-10-06 15:30:00,24.18,24.27,24.17,24.26,234400.0,20.0596,20.1343,20.0513,20.126,234400.0
2011-10-06 15:40:00,24.26,24.34,24.25,24.31,340100.0,20.126,20.1923,20.1177,20.1674,340100.0
2011-10-06 15:50:00,24.31,24.39,24.3,24.37,1186100.0,20.1674,20.2338,20.1591,20.2172,1186100.0
2011-10-07 09:30:00,24.42,24.42,24.35,24.35,309900.0,20.2587,20.2587,20.2006,20.2006,309900.0
2011-10-07 09:40:00,24.34,24.43,24.32,24.41,218100.0,20.1923,20.267,20.1757,20.2504,218100.0
2011-10-07 09:50:00,24.41,24.48,24.37,24.46,201700.0,20.2504,20.3085,20.2172,20.2919,201700.0
2011-10-07 10:00:00,24.46,24.49,24.41,24.41,266000.0,20.2919,20.3168,20.2504,20.2504,266000.0
2011-10-07 10:10:00,24.41,24.54,24.4,24.52,192600.0,20.2504,20.3582,20.2421,20.3417,192600.0
2011-10-07 10:20:00,24.52,24.55,24.49,24.5,191000.0,20.3417,20.3665,20.3168,20.3251,191000.0
2011-10-07 10:30:00,24.51,24.54,24.48,24.49,116900.0,20.3334,20.3582,20.3085,20.3168,116900.0
2011-10-07 10:40:00,24.49,24.51,24.43,24.44,134800.0,20.3168,20.3334,20.267,20.2753,134800.0
2011-10-07 10:50:00,24.44,24.48,24.39,24.39,161900.0,20.2753,20.3085,20.2338,20.2338,161900.0
2011-10-07 11:00:00,24.38,24.39,24.33,24.34,142400.0,20.2255,20.2338,20.184,20.1923,142400.0
2011-10-07 11:10:00,24.34,24.36,24.27,24.3,356800.0,20.1923,20.2089,20.1343,20.1591,356800.0
2011-10-07 11:20:00,24.28,24.31,24.23,24.31,295100.0,20.1426,20.1674,20.1011,20.1674,295100.0
2011-10-07 11:30:00,24.32,24.36,24.29,24.3,362200.0,20.1757,20.2089,20.1508,20.1591,362200.0
2011-10-07 11:40:00,24.29,24.38,24.29,24.33,55600.0,20.1508,20.2255,20.1508,20.184,55600.0
2011-10-07 11:50:00,24.34,24.38,24.32,24.37,154200.0,20.1923,20.2255,20.1757,20.2172,154200.0
2011-10-07 12:00:00,24.38,24.39,24.24,24.38,771900.0,20.2255,20.2338,20.1094,20.2255,771900.0
2011-10-07 12:10:00,24.39,24.39,24.23,24.23,462500.0,20.2338,20.2338,20.1011,20.1011,462500.0
2011-10-07 12:20:00,24.24,24.26,24.17,24.25,468900.0,20.1094,20.126,20.0513,20.1177,468900.0
2011-10-07 12:30:00,24.25,24.28,24.2,24.25,305400.0,20.1177,20.1426,20.0762,20.1177,305400.0
2011-10-07 12:40:00,24.25,24.26,24.19,24.22,279600.0,20.1177,20.126,20.0679,20.0928,279600.0
2011-10-07 12:50:00,24.23,24.25,24.18,24.19,261400.0,20.1011,20.1177,20.0596,20.0679,261400.0
2011-10-07 13:00:00,24.19,24.23,24.15,24.18,132900.0,20.0679,20.1011,20.0347,20.0596,132900.0
2011-10-07 13:10:00,24.19,24.25,24.17,24.23,158100.0,20.0679,20.1177,20.0513,20.1011,158100.0
2011-10-07 13:20:00,24.23,24.29,24.22,24.26,124100.0,20.1011,20.1508,20.0928,20.126,124100.0
2011-10-07 13:30:00,24.26,24.26,24.19,24.21,125900.0,20.126,20.126,20.0679,20.0845,125900.0
2011-10-07 13:40:00,24.21,24.25,24.17,24.24,174500.0,20.0845,20.1177,20.0513,20.1094,174500.0
2011-10-07 13:50:00,24.24,24.32,24.22,24.3,119000.0,20.1094,20.1757,20.0928,20.1591,119000.0
2011-10-07 14:00:00,24.3,24.33,24.29,24.31,93900.0,20.1591,20.184,20.1508,20.1674,93900.0
2011-10-07 14:10:00,24.31,24.32,24.25,24.31,91700.0,20.1674,20.1757,20.1177,20.1674,91700.0
2011-10-07 14:20:00,24.31,24.38,24.3,24.3,97200.0,20.1674,20.2255,20.1591,20.1591,97200.0
2011-10-07 14:30:00,24.3,24.37,24.3,24.34,309600.0,20.1591,20.2172,20.1591,20.1923,309600.0
2011-10-07 14:40:00,24.34,24.34,24.27,24.29,173600.0,20.1923,20.1923,20.1343,20.1508,173600.0
2011-10-07 14:50:00,24.3,24.35,24.28,24.33,146300.0,20.1591,20.2006,20.1426,20.184,146300.0
2011-10-07 15:00:00,24.34,24.38,24.3,24.38,123100.0,20.1923,20.2255,20.1591,20.2255,123100.0
2011-10-07 15:10:00,24.37,24.44,24.34,24.42,81000.0,20.2172,20.2753,20.1923,20.2587,81000.0
2011-10-07 15:20:00,24.42,24.52,24.41,24.51,206400.0,20.2587,20.3417,20.2504,20.3334,206400.0
2011-10-07 15:30:00,24.51,24.53,24.46,24.46,245100.0,20.3334,20.35,20.2919,20.2919,245100.0
2011-10-07 15:40:00,24.46,24.47,24.36,24.37,379600.0,20.2919,20.3002,20.2089,20.2172,379600.0
2011-10-07 15:50:00,24.37,24.39,24.22,24.26,986900.0,20.2172,20.2338,20.0928,20.126,986900.0
2011-10-10 09:30:00,24.57,24.7,24.57,24.67,197500.0,20.3831,20.491,20.3831,20.4661,197500.0
2011-10-10 09:40:00,24.67,24.7,24.64,24.68,168400.0,20.4661,20.491,20.4412,20.4744,168400.0
2011-10-10 09:50:00,24.69,24.79,24.69,24.79,217800.0,20.4827,20.5656,20.4827,20.5656,217800.0
2011-10-10 10:00:00,24.78,24.84,24.76,24.83,219200.0,20.5574,20.6071,20.5408,20.5988,219200.0
2011-10-10 10:10:00,24.83,24.89,24.83,24.89,115100.0,20.5988,20.6486,20.5988,20.6486,115100.0
2011-10-10 10:20:00,24.9,24.93,24.89,24.9,114600.0,20.6569,20.6818,20.6486,20.6569,114600.0
2011-10-10 10:30:00,24.9,24.95,24.88,24.9,155600.0,20.6569,20.6984,20.6403,20.6569,155600.0
2011-10-10 10:40:00,24.9,24.94,24.9,24.91,138400.0,20.6569,20.6901,20.6569,20.6652,138400.0
2011-10-10 10:50:00,24.91,24.91,24.86,24.89,319100.0,20.6652,20.6652,20.6237,20.6486,319100.0
2011-10-10 11:00:00,24.88,24.9,24.85,24.87,296600.0,20.6403,20.6569,20.6154,20.632,296600.0
2011-10-10 11:10:00,24.87,24.9,24.85,24.9,256000.0,20.632,20.6569,20.6154,20.6569,256000.0
2011-10-10 11:20:00,24.9,24.9,24.86,24.89,132600.0,20.6569,20.6569,20.6237,20.6486,132600.0
2011-10-10 11:30:00,24.9,24.91,24.87,24.91,60500.0,20.6569,20.6652,20.632,20.6652,60500.0
2011-10-10 11:40:00,24.91,24.93,24.9,24.9,142100.0,20.6652,20.6818,20.6569,20.6569,142100.0
2011-10-10 11:50:00,24.9,24.92,24.89,24.91,24300.0,20.6569,20.6735,20.6486,20.6652,24300.0
2011-10-10 12:00:00,24.91,24.93,24.88,24.89,203500.0,20.6652,20.6818,20.6403,20.6486,203500.0
2011-10-10 12:10:00,24.89,24.91,24.88,24.9,184000.0,20.6486,20.6652,20.6403,20.6569,184000.0
2011-10-10 12:20:00,24.89,24.91,24.88,24.9,40000.0,20.6486,20.6652,20.6403,20.6569,40000.0
2011-10-10 12:30:00,24.9,24.91,24.89,24.89,76500.0,20.6569,20.6652,20.6486,20.6486,76500.0
2011-10-10 12:40:00,24.88,24.91,24.87,24.88,38100.0,20.6403,20.6652,20.632,20.6403,38100.0
2011-10-10 12:50:00,24.87,24.89,24.86,24.88,31700.0,20.632,20.6486,20.6237,20.6403,31700.0
2011-10-10 13:00:00,24.87,24.91,24.87,24.9,75700.0,20.632,20.6652,20.632,20.6569,75700.0
2011-10-10 13:10:00,24.89,24.91,24.89,24.91,61900.0,20.6486,20.6652,20.6486,20.6652,61900.0
2011-10-10 13:20:00,24.9,24.94,24.9,24.91,136900.0,20.6569,20.6901,20.6569,20.6652,136900.0
2011-10-10 13:30:00,24.92,24.93,24.91,24.93,95500.0,20.6735,20.6818,20.6652,20.6818,95500.0
2011-10-10 13:40:00,24.93,24.93,24.9,24.91,43100.0,20.6818,20.6818,20.6569,20.6652,43100.0
2011-10-10 13:50:00,24.91,24.92,24.89,24.91,50900.0,20.6652,20.6735,20.6486,20.6652,50900.0
2011-10-10 14:00:00,24.91,24.93,24.87,24.87,99000.0,20.6652,20.6818,20.632,20.632,99000.0
2011-10-10 14:10:00,24.88,24.9,24.88,24.89,130500.0,20.6403,20.6569,20.6403,20.6486,130500.0
2011-10-10 14:20:00,24.89,24.94,24.88,24.93,109800.0,20.6486,20.6901,20.6403,20.6818,109800.0
2011-10-10 14:30:00,24.93,24.94,24.91,24.91,56600.0,20.6818,20.6901,20.6652,20.6652,56600.0
2011-10-10 14:40:00,24.91,24.93,24.9,24.9,52700.0,20.6652,20.6818,20.6569,20.6569,52700.0
2011-10-10 14:50:00,24.9,24.92,24.87,24.88,126900.0,20.6569,20.6735,20.632,20.6403,126900.0
2011-10-10 15:00:00,24.88,24.89,24.84,24.86,155100.0,20.6403,20.6486,20.6071,20.6237,155100.0
2011-10-10 15:10:00,24.86,24.87,24.81,24.85,225400.0,20.6237,20.632,20.5822,20.6154,225400.0
2011-10-10 15:20:00,24.85,24.85,24.78,24.79,141700.0,20.6154,20.6154,20.5574,20.5656,141700.0
2011-10-10 15:30:00,24.8,24.85,24.78,24.84,319300.0,20.5739,20.6154,20.5574,20.6071,319300.0
2011-10-10 15:40:00,24.84,24.93,24.81,24.92,298300.0,20.6071,20.6818,20.5822,20.6735,298300.0
2011-10-10 15:50:00,24.92,25.04,24.92,25.04,1641700.0,20.6735,20.773,20.6735,20.773,1641700.0
2011-10-11 09:30:00,24.96,25.0,24.9,24.99,429500.0,20.7067,20.7399,20.6569,20.7316,429500.0
2011-10-11 09:40:00,24.99,25.07,24.96,25.07,177700.0,20.7316,20.7979,20.7067,20.7979,177700.0
2011-10-11 09:50:00,25.06,25.09,25.02,25.04,224900.0,20.7896,20.8145,20.7565,20.773,224900.0
2011-10-11 10:00:00,25.04,25.08,25.0,25.07,364100.0,20.773,20.8062,20.7399,20.7979,364100.0
2011-10-11 10:10:00,25.07,25.13,25.06,25.09,250100.0,20.7979,20.8477,20.7896,20.8145,250100.0
2011-10-11 10:20:00,25.09,25.16,25.07,25.16,243400.0,20.8145,20.8726,20.7979,20.8726,243400.0
2011-10-11 10:30:00,25.16,25.18,25.14,25.18,413100.0,20.8726,20.8892,20.856,20.8892,413100.0
2011-10-11 10:40:00,25.18,25.22,25.15,25.19,289400.0,20.8892,20.9224,20.8643,20.8975,289400.0
2011-10-11 10:50:00,25.19,25.2,25.13,25.14,181000.0,20.8975,20.9058,20.8477,20.856,181000.0
2011-10-11 11:00:00,25.15,25.16,25.13,25.16,174300.0,20.8643,20.8726,20.8477,20.8726,174300.0
2011-10-11 11:10:00,25.16,25.17,25.11,25.14,125800.0,20.8726,20.8809,20.8311,20.856,125800.0
2011-10-11 11:20:00,25.14,25.16,25.11,25.13,236200.0,20.856,20.8726,20.8311,20.8477,236200.0
2011-10-11 11:30:00,25.14,25.18,25.14,25.17,275800.0,20.856,20.8892,20.856,20.8809,275800.0
2011-10-11 11:40:00,25.17,25.21,25.16,25.19,109500.0,20.8809,20.9141,20.8726,20.8975,109500.0
2011-10-11 11:50:00,25.18,25.2,25.16,25.18,179800.0,20.8892,20.9058,20.8726,20.8892,179800.0
2011-10-11 12:00:00,25.19,25.2,25.15,25.19,116200.0,20.8975,20.9058,20.8643,20.8975,116200.0
2011-10-11 12:10:00,25.19,25.2,25.16,25.17,52900.0,20.8975,20.9058,20.8726,20.8809,52900.0
2011-10-11 12:20:00,25.18,25.18,25.17,25.18,97300.0,20.8892,20.8892,20.8809,20.8892,97300.0
2011-10-11 12:30:00,25.18,25.19,25.12,25.12,282000.0,20.8892,20.8975,20.8394,20.8394,282000.0
2011-10-11 12:40:00,25.12,25.13,25.08,25.09,102500.0,20.8394,20.8477,20.8062,20.8145,102500.0
2011-10-11 12:50:00,25.08,25.14,25.08,25.13,98300.0,20.8062,20.856,20.8062,20.8477,98300.0
2011-10-11 13:00:00,25.14,25.16,25.1,25.14,110200.0,20.856,20.8726,20.8228,20.856,110200.0
2011-10-11 13:10:00,25.13,25.14,25.08,25.12,270400.0,20.8477,20.856,20.8062,20.8394,270400.0
2011-10-11 13:20:00,25.12,25.15,25.1,25.14,83300.0,20.8394,20.8643,20.8228,20.856,83300.0
2011-10-11 13:30:00,25.14,25.16,25.13,25.13,91200.0,20.856,20.8726,20.8477,20.8477,91200.0
2011-10-11 13:40:00,25.14,25.16,25.11,25.13,197700.0,20.856,20.8726,20.8311,20.8477,197700.0
2011-10-11 13:50:00,25.14,25.2,25.14,25.2,176900.0,20.856,20.9058,20.856,20.9058,176900.0
2011-10-11 14:00:00,25.21,25.21,25.18,25.18,147000.0,20.9141,20.9141,20.8892,20.8892,147000.0
2011-10-11 14:10:00,25.18,25.2,25.17,25.18,152200.0,20.8892,20.9058,20.8809,20.8892,152200.0
2011-10-11 14:20:00,25.17,25.19,25.1,25.11,249100.0,20.8809,20.8975,20.8228,20.8311,249100.0
2011-10-11 14:30:00,25.12,25.15,25.1,25.1,159400.0,20.8394,20.8643,20.8228,20.8228,159400.0
2011-10-11 14:40:00,25.1,25.12,25.09,25.09,213900.0,20.8228,20.8394,20.8145,20.8145,213900.0
2011-10-11 14:50:00,25.09,25.15,25.09,25.14,106900.0,20.8145,20.8643,20.8145,20.856,106900.0
2011-10-11 15:00:00,25.15,25.21,25.15,25.2,184900.0,20.8643,20.9141,20.8643,20.9058,184900.0
2011-10-11 15:10:00,25.2,25.21,25.16,25.16,380600.0,20.9058,20.9141,20.8726,20.8726,380600.0
2011-10-11 15:20:00,25.16,25.18,25.1,25.11,200100.0,20.8726,20.8892,20.8228,20.8311,200100.0
2011-10-11 15:30:00,25.1,25.19,25.1,25.17,400500.0,20.8228,20.8975,20.8228,20.8809,400500.0
2011-10-11 15:40:00,25.17,25.19,25.13,25.16,812500.0,20.8809,20.8975,20.8477,20.8726,812500.0
2011-10-11 15:50:00,25.15,25.18,25.11,25.14,1619100.0,20.8643,20.8892,20.8311,20.856,1619100.0
2011-10-12 09:30:00,25.36,25.41,25.33,25.35,426800.0,21.0385,21.08,21.0136,21.0302,426800.0
2011-10-12 09:40:00,25.34,25.43,25.34,25.38,539700.0,21.0219,21.0966,21.0219,21.0551,539700.0
2011-10-12 09:50:00,25.38,25.45,25.38,25.43,327200.0,21.0551,21.1132,21.0551,21.0966,327200.0
2011-10-12 10:00:00,25.44,25.45,25.36,25.45,269800.0,21.1049,21.1132,21.0385,21.1132,269800.0
2011-10-12 10:10:00,25.45,25.48,25.42,25.45,175000.0,21.1132,21.1381,21.0883,21.1132,175000.0
2011-10-12 10:20:00,25.45,25.45,25.41,25.43,291000.0,21.1132,21.1132,21.08,21.0966,291000.0
2011-10-12 10:30:00,25.43,25.5,25.42,25.49,286200.0,21.0966,21.1547,21.0883,21.1464,286200.0
2011-10-12 10:40:00,25.49,25.5,25.43,25.44,183500.0,21.1464,21.1547,21.0966,21.1049,183500.0
2011-10-12 10:50:00,25.44,25.44,25.38,25.38,115900.0,21.1049,21.1049,21.0551,21.0551,115900.0
2011-10-12 11:00:00,25.39,25.44,25.39,25.44,120600.0,21.0634,21.1049,21.0634,21.1049,120600.0
2011-10-12 11:10:00,25.44,25.46,25.43,25.46,210600.0,21.1049,21.1215,21.0966,21.1215,210600.0
2011-10-12 11:20:00,25.45,25.5,25.45,25.47,219200.0,21.1132,21.1547,21.1132,21.1298,219200.0
2011-10-12 11:30:00,25.46,25.5,25.46,25.49,151000.0,21.1215,21.1547,21.1215,21.1464,151000.0
2011-10-12 11:40:00,25.49,25.5,25.47,25.47,195800.0,21.1464,21.1547,21.1298,21.1298,195800.0
2011-10-12 11:50:00,25.47,25.49,25.44,25.44,193200.0,21.1298,21.1464,21.1049,21.1049,193200.0
2011-10-12 12:00:00,25.44,25.47,25.42,25.42,63100.0,21.1049,21.1298,21.0883,21.0883,63100.0
2011-10-12 12:10:00,25.43,25.46,25.41,25.45,104700.0,21.0966,21.1215,21.08,21.1132,104700.0
2011-10-12 12:20:00,25.45,25.47,25.43,25.46,122000.0,21.1132,21.1298,21.0966,21.1215,122000.0
2011-10-12 12:30:00,25.46,25.48,25.43,25.43,113600.0,21.1215,21.1381,21.0966,21.0966,113600.0
2011-10-12 12:40:00,25.43,25.45,25.42,25.44,69300.0,21.0966,21.1132,21.0883,21.1049,69300.0
2011-10-12 12:50:00,25.44,25.49,25.43,25.48,133300.0,21.1049,21.1464,21.0966,21.1381,133300.0
2011-10-12 13:00:00,25.48,25.53,25.47,25.5,168300.0,21.1381,21.1795,21.1298,21.1547,168300.0
2011-10-12 13:10:00,25.51,25.52,25.48,25.5,60900.0,21.163,21.1713,21.1381,21.1547,60900.0
2011-10-12 13:20:00,25.5,25.52,25.47,25.48,52100.0,21.1547,21.1713,21.1298,21.1381,52100.0
2011-10-12 13:30:00,25.48,25.52,25.48,25.51,181500.0,21.1381,21.1713,21.1381,21.163,181500.0
2011-10-12 13:40:00,25.51,25.52,25.46,25.46,65200.0,21.163,21.1713,21.1215,21.1215,65200.0
2011-10-12 13:50:00,25.47,25.47,25.45,25.46,86300.0,21.1298,21.1298,21.1132,21.1215,86300.0
2011-10-12 14:00:00,25.47,25.53,25.44,25.52,163900.0,21.1298,21.1795,21.1049,21.1713,163900.0
2011-10-12 14:10:00,25.52,25.53,25.48,25.5,507900.0,21.1713,21.1795,21.1381,21.1547,507900.0
2011-10-12 14:20:00,25.49,25.51,25.47,25.48,111800.0,21.1464,21.163,21.1298,21.1381,111800.0
2011-10-12 14:30:00,25.49,25.54,25.49,25.49,178100.0,21.1464,21.1878,21.1464,21.1464,178100.0
2011-10-12 14:40:00,25.5,25.52,25.42,25.45,128400.0,21.1547,21.1713,21.0883,21.1132,128400.0
2011-10-12 14:50:00,25.45,25.45,25.36,25.38,149100.0,21.1132,21.1132,21.0385,21.0551,149100.0
2011-10-12 15:00:00,25.38,25.42,25.37,25.41,176900.0,21.0551,21.0883,21.0468,21.08,176900.0
2011-10-12 15:10:00,25.41,25.45,25.35,25.4,251300.0,21.08,21.1132,21.0302,21.0717,251300.0
2011-10-12 15:20:00,25.39,25.43,25.37,25.42,151000.0,21.0634,21.0966,21.0468,21.0883,151000.0
2011-10-12 15:30:00,25.42,25.45,25.38,25.42,415100.0,21.0883,21.1132,21.0551,21.0883,415100.0
2011-10-12 15:40:00,25.41,25.43,25.28,25.3,495800.0,21.08,21.0966,20.9721,20.9887,495800.0
2011-10-12 15:50:00,25.3,25.35,25.27,25.28,1283200.0,20.9887,21.0302,20.9639,20.9721,1283200.0
2011-10-13 09:30:00,25.25,25.27,25.19,25.21,788600.0,20.9473,20.9639,20.8975,20.9141,788600.0
2011-10-13 09:40:00,25.21,25.28,25.21,25.27,322400.0,20.9141,20.9721,20.9141,20.9639,322400.0
2011-10-13 09:50:00,25.27,25.27,25.19,25.23,155800.0,20.9639,20.9639,20.8975,20.9307,155800.0
2011-10-13 10:00:00,25.23,25.27,25.2,25.27,376900.0,20.9307,20.9639,20.9058,20.9639,376900.0
2011-10-13 10:10:00,25.26,25.31,25.22,25.23,507200.0,20.9556,20.997,20.9224,20.9307,507200.0
2011-10-13 10:20:00,25.23,25.32,25.22,25.3,948000.0,20.9307,21.0053,20.9224,20.9887,948000.0
2011-10-13 10:30:00,25.29,25.34,25.29,25.29,173000.0,20.9804,21.0219,20.9804,20.9804,173000.0
2011-10-13 10:40:00,25.3,25.31,25.23,25.25,227300.0,20.9887,20.997,20.9307,20.9473,227300.0
2011-10-13 10:50:00,25.26,25.29,25.22,25.23,108400.0,20.9556,20.9804,20.9224,20.9307,108400.0
2011-10-13 11:00:00,25.24,25.27,25.21,25.25,135900.0,20.939,20.9639,20.9141,20.9473,135900.0
2011-10-13 11:10:00,25.25,25.3,25.23,25.23,347100.0,20.9473,20.9887,20.9307,20.9307,347100.0
2011-10-13 11:20:00,25.23,25.31,25.23,25.28,327100.0,20.9307,20.997,20.9307,20.9721,327100.0
2011-10-13 11:30:00,25.29,25.36,25.28,25.36,202600.0,20.9804,21.0385,20.9721,21.0385,202600.0
2011-10-13 11:40:00,25.36,25.4,25.33,25.39,225600.0,21.0385,21.0717,21.0136,21.0634,225600.0
2011-10-13 11:50:00,25.39,25.4,25.36,25.38,161900.0,21.0634,21.0717,21.0385,21.0551,161900.0
2011-10-13 12:00:00,25.38,25.4,25.36,25.38,106500.0,21.0551,21.0717,21.0385,21.0551,106500.0
2011-10-13 12:10:00,25.38,25.39,25.35,25.35,194800.0,21.0551,21.0634,21.0302,21.0302,194800.0
2011-10-13 12:20:00,25.35,25.37,25.34,25.34,168000.0,21.0302,21.0468,21.0219,21.0219,168000.0
2011-10-13 12:30:00,25.34,25.36,25.33,25.35,106700.0,21.0219,21.0385,21.0136,21.0302,106700.0
2011-10-13 12:40:00,25.36,25.39,25.34,25.37,67700.0,21.0385,21.0634,21.0219,21.0468,67700.0
2011-10-13 12:50:00,25.37,25.39,25.36,25.38,67500.0,21.0468,21.0634,21.0385,21.0551,67500.0
2011-10-13 13:00:00,25.37,25.39,25.33,25.39,92600.0,21.0468,21.0634,21.0136,21.0634,92600.0
2011-10-13 13:10:00,25.4,25.43,25.39,25.39,106300.0,21.0717,21.0966,21.0634,21.0634,106300.0
2011-10-13 13:20:00,25.39,25.44,25.37,25.43,196700.0,21.0634,21.1049,21.0468,21.0966,196700.0
2011-10-13 13:30:00,25.43,25.45,25.42,25.43,205400.0,21.0966,21.1132,21.0883,21.0966,205400.0
2011-10-13 13:40:00,25.43,25.46,25.41,25.46,161100.0,21.0966,21.1215,21.08,21.1215,161100.0
2011-10-13 13:50:00,25.46,25.46,25.41,25.42,51700.0,21.1215,21.1215,21.08,21.0883,51700.0
2011-10-13 14:00:00,25.43,25.43,25.39,25.42,61100.0,21.0966,21.0966,21.0634,21.0883,61100.0
2011-10-13 14:10:00,25.42,25.44,25.39,25.44,107200.0,21.0883,21.1049,21.0634,21.1049,107200.0
2011-10-13 14:20:00,25.44,25.47,25.41,25.42,89900.0,21.1049,21.1298,21.08,21.0883,89900.0
2011-10-13 14:30:00,25.42,25.46,25.42,25.43,63900.0,21.0883,21.1215,21.0883,21.0966,63900.0
2011-10-13 14:40:00,25.43,25.51,25.41,25.5,165300.0,21.0966,21.163,21.08,21.1547,165300.0
2011-10-13 14:50:00,25.5,25.52,25.48,25.5,142500.0,21.1547,21.1713,21.1381,21.1547,142500.0
2011-10-13 15:00:00,25.5,25.56,25.49,25.55,254300.0,21.1547,21.2044,21.1464,21.1961,254300.0
2011-10-13 15:10:00,25.55,25.57,25.52,25.56,152400.0,21.1961,21.2127,21.1713,21.2044,152400.0
2011-10-13 15:20:00,25.56,25.56,25.46,25.46,365200.0,21.2044,21.2044,21.1215,21.1215,365200.0
2011-10-13 15:30:00,25.47,25.5,25.44,25.46,195600.0,21.1298,21.1547,21.1049,21.1215,195600.0
2011-10-13 15:40:00,25.46,25.5,25.45,25.48,268500.0,21.1215,21.1547,21.1132,21.1381,268500.0
2011-10-13 15:50:00,25.49,25.54,25.47,25.53,1041200.0,21.1464,21.1878,21.1298,21.1795,1041200.0
2011-10-14 09:30:00,25.9,26.0,25.89,25.98,1876300.0,21.4865,21.5695,21.4782,21.5529,1876300.0
2011-10-14 09:40:00,25.98,26.0,25.93,25.98,718300.0,21.5529,21.5695,21.5114,21.5529,718300.0
2011-10-14 09:50:00,25.98,26.0,25.93,25.97,327900.0,21.5529,21.5695,21.5114,21.5446,327900.0
2011-10-14 10:00:00,25.96,26.0,25.92,25.97,282800.0,21.5363,21.5695,21.5031,21.5446,282800.0
2011-10-14 10:10:00,25.98,25.98,25.93,25.93,247000.0,21.5529,21.5529,21.5114,21.5114,247000.0
2011-10-14 10:20:00,25.93,25.94,25.87,25.88,303800.0,21.5114,21.5197,21.4616,21.4699,303800.0
2011-10-14 10:30:00,25.88,25.92,25.88,25.9,371300.0,21.4699,21.5031,21.4699,21.4865,371300.0
2011-10-14 10:40:00,25.9,25.92,25.86,25.9,139800.0,21.4865,21.5031,21.4533,21.4865,139800.0
2011-10-14 10:50:00,25.9,25.93,25.87,25.9,174400.0,21.4865,21.5114,21.4616,21.4865,174400.0
2011-10-14 11:00:00,25.91,25.94,25.89,25.9,184700.0,21.4948,21.5197,21.4782,21.4865,184700.0
2011-10-14 11:10:00,25.9,25.91,25.86,25.88,102800.0,21.4865,21.4948,21.4533,21.4699,102800.0
2011-10-14 11:20:00,25.88,25.88,25.78,25.78,194100.0,21.4699,21.4699,21.3869,21.3869,194100.0
2011-10-14 11:30:00,25.79,25.82,25.79,25.8,299400.0,21.3952,21.4201,21.3952,21.4035,299400.0
2011-10-14 11:40:00,25.81,25.84,25.8,25.82,101200.0,21.4118,21.4367,21.4035,21.4201,101200.0
2011-10-14 11:50:00,25.81,25.84,25.81,25.82,115500.0,21.4118,21.4367,21.4118,21.4201,115500.0
2011-10-14 12:00:00,25.81,25.82,25.78,25.81,83800.0,21.4118,21.4201,21.3869,21.4118,83800.0
2011-10-14 12:10:00,25.81,25.83,25.79,25.79,61200.0,21.4118,21.4284,21.3952,21.3952,61200.0
2011-10-14 12:20:00,25.79,25.82,25.79,25.81,87700.0,21.3952,21.4201,21.3952,21.4118,87700.0
2011-10-14 12:30:00,25.81,25.85,25.81,25.85,32400.0,21.4118,21.445,21.4118,21.445,32400.0
2011-10-14 12:40:00,25.85,25.86,25.84,25.84,62900.0,21.445,21.4533,21.4367,21.4367,62900.0
2011-10-14 12:50:00,25.85,25.86,25.82,25.83,85400.0,21.445,21.4533,21.4201,21.4284,85400.0
2011-10-14 13:00:00,25.82,25.87,25.82,25.86,132100.0,21.4201,21.4616,21.4201,21.4533,132100.0
2011-10-14 13:10:00,25.85,25.89,25.85,25.88,173000.0,21.445,21.4782,21.445,21.4699,173000.0
2011-10-14 13:20:00,25.89,25.9,25.87,25.87,238500.0,21.4782,21.4865,21.4616,21.4616,238500.0
2011-10-14 13:30:00,25.86,25.87,25.85,25.85,205500.0,21.4533,21.4616,21.445,21.445,205500.0
2011-10-14 13:40:00,25.85,25.89,25.85,25.89,140100.0,21.445,21.4782,21.445,21.4782,140100.0
2011-10-14 13:50:00,25.89,25.92,25.88,25.92,130900.0,21.4782,21.5031,21.4699,21.5031,130900.0
2011-10-14 14:00:00,25.91,25.92,25.91,25.91,111100.0,21.4948,21.5031,21.4948,21.4948,111100.0
2011-10-14 14:10:00,25.9,25.91,25.88,25.9,104000.0,21.4865,21.4948,21.4699,21.4865,104000.0
2011-10-14 14:20:00,25.9,25.92,25.89,25.91,70500.0,21.4865,21.5031,21.4782,21.4948,70500.0
2011-10-14 14:30:00,25.91,25.91,25.87,25.89,95400.0,21.4948,21.4948,21.4616,21.4782,95400.0
2011-10-14 14:40:00,25.9,25.91,25.89,25.89,46300.0,21.4865,21.4948,21.4782,21.4782,46300.0
2011-10-14 14:50:00,25.9,25.95,25.89,25.94,125100.0,21.4865,21.528,21.4782,21.5197,125100.0
2011-10-14 15:00:00,25.94,25.95,25.92,25.92,314000.0,21.5197,21.528,21.5031,21.5031,314000.0
2011-10-14 15:10:00,25.92,25.93,25.9,25.93,229900.0,21.5031,21.5114,21.4865,21.5114,229900.0
2011-10-14 15:20:00,25.92,25.96,25.92,25.96,269200.0,21.5031,21.5363,21.5031,21.5363,269200.0
2011-10-14 15:30:00,25.96,26.0,25.95,25.95,300800.0,21.5363,21.5695,21.528,21.528,300800.0
2011-10-14 15:40:00,25.95,25.97,25.92,25.94,400400.0,21.528,21.5446,21.5031,21.5197,400400.0
2011-10-14 15:50:00,25.94,26.03,25.91,26.02,1778000.0,21.5197,21.5943,21.4948,21.586,1778000.0
2011-10-17 09:30:00,25.95,25.96,25.88,25.92,328600.0,21.528,21.5363,21.4699,21.5031,328600.0
2011-10-17 09:40:00,25.92,25.94,25.89,25.91,205400.0,21.5031,21.5197,21.4782,21.4948,205400.0
2011-10-17 09:50:00,25.9,25.93,25.84,25.86,126300.0,21.4865,21.5114,21.4367,21.4533,126300.0
2011-10-17 10:00:00,25.86,25.87,25.84,25.86,129600.0,21.4533,21.4616,21.4367,21.4533,129600.0
2011-10-17 10:10:00,25.86,25.88,25.81,25.82,149000.0,21.4533,21.4699,21.4118,21.4201,149000.0
2011-10-17 10:20:00,25.82,25.84,25.8,25.8,153000.0,21.4201,21.4367,21.4035,21.4035,153000.0
2011-10-17 10:30:00,25.79,25.85,25.79,25.84,174500.0,21.3952,21.445,21.3952,21.4367,174500.0
2011-10-17 10:40:00,25.83,25.84,25.78,25.79,180600.0,21.4284,21.4367,21.3869,21.3952,180600.0
2011-10-17 10:50:00,25.8,25.82,25.78,25.81,88200.0,21.4035,21.4201,21.3869,21.4118,88200.0
2011-10-17 11:00:00,25.8,25.85,25.8,25.85,137200.0,21.4035,21.445,21.4035,21.445,137200.0
2011-10-17 11:10:00,25.84,25.85,25.81,25.82,59700.0,21.4367,21.445,21.4118,21.4201,59700.0
2011-10-17 11:20:00,25.82,25.86,25.82,25.85,48900.0,21.4201,21.4533,21.4201,21.445,48900.0
2011-10-17 11:30:00,25.85,25.87,25.84,25.85,263000.0,21.445,21.4616,21.4367,21.445,263000.0
2011-10-17 11:40:00,25.85,25.86,25.78,25.78,106200.0,21.445,21.4533,21.3869,21.3869,106200.0
2011-10-17 11:50:00,25.79,25.8,25.73,25.73,188900.0,21.3952,21.4035,21.3455,21.3455,188900.0
2011-10-17 12:00:00,25.73,25.73,25.7,25.7,133200.0,21.3455,21.3455,21.3206,21.3206,133200.0
2011-10-17 12:10:00,25.69,25.72,25.66,25.72,65300.0,21.3123,21.3372,21.2874,21.3372,65300.0
2011-10-17 12:20:00,25.72,25.73,25.7,25.73,343600.0,21.3372,21.3455,21.3206,21.3455,343600.0
2011-10-17 12:30:00,25.72,25.72,25.68,25.69,196200.0,21.3372,21.3372,21.304,21.3123,196200.0
2011-10-17 12:40:00,25.69,25.7,25.61,25.63,96600.0,21.3123,21.3206,21.2459,21.2625,96600.0
2011-10-17 12:50:00,25.64,25.66,25.59,25.63,150800.0,21.2708,21.2874,21.2293,21.2625,150800.0
2011-10-17 13:00:00,25.61,25.62,25.59,25.62,100200.0,21.2459,21.2542,21.2293,21.2542,100200.0
2011-10-17 13:10:00,25.62,25.65,25.6,25.65,95500.0,21.2542,21.2791,21.2376,21.2791,95500.0
2011-10-17 13:20:00,25.66,25.69,25.65,25.66,96800.0,21.2874,21.3123,21.2791,21.2874,96800.0
2011-10-17 13:30:00,25.66,25.66,25.57,25.6,122800.0,21.2874,21.2874,21.2127,21.2376,122800.0
2011-10-17 13:40:00,25.61,25.66,25.6,25.61,133200.0,21.2459,21.2874,21.2376,21.2459,133200.0
2011-10-17 13:50:00,25.61,25.64,25.61,25.64,72700.0,21.2459,21.2708,21.2459,21.2708,72700.0
2011-10-17 14:00:00,25.63,25.64,25.58,25.59,111400.0,21.2625,21.2708,21.221,21.2293,111400.0
2011-10-17 14:10:00,25.59,25.61,25.57,25.59,86900.0,21.2293,21.2459,21.2127,21.2293,86900.0
2011-10-17 14:20:00,25.59,25.6,25.56,25.59,112500.0,21.2293,21.2376,21.2044,21.2293,112500.0
2011-10-17 14:30:00,25.58,25.59,25.5,25.53,253100.0,21.221,21.2293,21.1547,21.1795,253100.0
2011-10-17 14:40:00,25.53,25.54,25.48,25.5,122200.0,21.1795,21.1878,21.1381,21.1547,122200.0
2011-10-17 14:50:00,25.5,25.57,25.49,25.57,202900.0,21.1547,21.2127,21.1464,21.2127,202900.0
2011-10-17 15:00:00,25.58,25.63,25.57,25.6,367000.0,21.221,21.2625,21.2127,21.2376,367000.0
2011-10-17 15:10:00,25.6,25.67,25.6,25.65,173500.0,21.2376,21.2957,21.2376,21.2791,173500.0
2011-10-17 15:20:00,25.64,25.65,25.61,25.64,202500.0,21.2708,21.2791,21.2459,21.2708,202500.0
2011-10-17 15:30:00,25.64,25.68,25.57,25.57,235200.0,21.2708,21.304,21.2127,21.2127,235200.0
2011-10-17 15:40:00,25.57,25.67,25.57,25.62,513700.0,21.2127,21.2957,21.2127,21.2542,513700.0
2011-10-17 15:50:00,25.62,25.64,25.54,25.61,1587300.0,21.2542,21.2708,21.1878,21.2459,1587300.0
2011-10-18 09:30:00,25.52,25.56,25.47,25.53,252900.0,21.1713,21.2044,21.1298,21.1795,252900.0
2011-10-18 09:40:00,25.53,25.54,25.35,25.36,171800.0,21.1795,21.1878,21.0302,21.0385,171800.0
2011-10-18 09:50:00,25.36,25.39,25.32,25.39,209600.0,21.0385,21.0634,21.0053,21.0634,209600.0
2011-10-18 10:00:00,25.39,25.41,25.28,25.4,345700.0,21.0634,21.08,20.9721,21.0717,345700.0
2011-10-18 10:10:00,25.4,25.44,25.34,25.34,228600.0,21.0717,21.1049,21.0219,21.0219,228600.0
2011-10-18 10:20:00,25.33,25.48,25.33,25.47,123900.0,21.0136,21.1381,21.0136,21.1298,123900.0
2011-10-18 10:30:00,25.48,25.5,25.46,25.46,306800.0,21.1381,21.1547,21.1215,21.1215,306800.0
2011-10-18 10:40:00,25.48,25.58,25.48,25.56,105200.0,21.1381,21.221,21.1381,21.2044,105200.0
2011-10-18 10:50:00,25.56,25.6,25.54,25.55,141000.0,21.2044,21.2376,21.1878,21.1961,141000.0
2011-10-18 11:00:00,25.55,25.56,25.52,25.54,172000.0,21.1961,21.2044,21.1713,21.1878,172000.0
2011-10-18 11:10:00,25.54,25.56,25.52,25.53,203700.0,21.1878,21.2044,21.1713,21.1795,203700.0
2011-10-18 11:20:00,25.54,25.55,25.48,25.5,174700.0,21.1878,21.1961,21.1381,21.1547,174700.0
2011-10-18 11:30:00,25.5,25.64,25.5,25.62,70600.0,21.1547,21.2708,21.1547,21.2542,70600.0
2011-10-18 11:40:00,25.62,25.67,25.61,25.66,296800.0,21.2542,21.2957,21.2459,21.2874,296800.0
2011-10-18 11:50:00,25.67,25.68,25.65,25.65,84700.0,21.2957,21.304,21.2791,21.2791,84700.0
2011-10-18 12:00:00,25.66,25.68,25.64,25.65,140400.0,21.2874,21.304,21.2708,21.2791,140400.0
2011-10-18 12:10:00,25.66,25.66,25.6,25.6,63100.0,21.2874,21.2874,21.2376,21.2376,63100.0
2011-10-18 12:20:00,25.6,25.62,25.59,25.59,45900.0,21.2376,21.2542,21.2293,21.2293,45900.0
2011-10-18 12:30:00,25.59,25.66,25.59,25.64,64500.0,21.2293,21.2874,21.2293,21.2708,64500.0
2011-10-18 12:40:00,25.65,25.69,25.65,25.68,60500.0,21.2791,21.3123,21.2791,21.304,60500.0
2011-10-18 12:50:00,25.68,25.68,25.65,25.66,41000.0,21.304,21.304,21.2791,21.2874,41000.0
2011-10-18 13:00:00,25.66,25.67,25.64,25.65,62400.0,21.2874,21.2957,21.2708,21.2791,62400.0
2011-10-18 13:10:00,25.66,25.66,25.6,25.62,65100.0,21.2874,21.2874,21.2376,21.2542,65100.0
2011-10-18 13:20:00,25.61,25.63,25.57,25.63,64100.0,21.2459,21.2625,21.2127,21.2625,64100.0
2011-10-18 13:30:00,25.62,25.64,25.61,25.64,40200.0,21.2542,21.2708,21.2459,21.2708,40200.0
2011-10-18 13:40:00,25.64,25.64,25.6,25.63,67700.0,21.2708,21.2708,21.2376,21.2625,67700.0
2011-10-18 13:50:00,25.63,25.69,25.63,25.67,90100.0,21.2625,21.3123,21.2625,21.2957,90100.0
2011-10-18 14:00:00,25.67,25.68,25.64,25.67,45500.0,21.2957,21.304,21.2708,21.2957,45500.0
2011-10-18 14:10:00,25.67,25.7,25.64,25.65,61700.0,21.2957,21.3206,21.2708,21.2791,61700.0
2011-10-18 14:20:00,25.65,25.7,25.64,25.68,139000.0,21.2791,21.3206,21.2708,21.304,139000.0
2011-10-18 14:30:00,25.68,25.71,25.66,25.66,77600.0,21.304,21.3289,21.2874,21.2874,77600.0
2011-10-18 14:40:00,25.65,25.67,25.63,25.65,53900.0,21.2791,21.2957,21.2625,21.2791,53900.0
2011-10-18 14:50:00,25.65,25.68,25.64,25.67,81000.0,21.2791,21.304,21.2708,21.2957,81000.0
2011-10-18 15:00:00,25.67,25.85,25.67,25.83,201100.0,21.2957,21.445,21.2957,21.4284,201100.0
2011-10-18 15:10:00,25.83,25.97,25.83,25.86,765100.0,21.4284,21.5446,21.4284,21.4533,765100.0
2011-10-18 15:20:00,25.87,25.93,25.84,25.85,526100.0,21.4616,21.5114,21.4367,21.445,526100.0
2011-10-18 15:30:00,25.85,25.88,25.78,25.81,530200.0,21.445,21.4699,21.3869,21.4118,530200.0
2011-10-18 15:40:00,25.81,25.89,25.78,25.88,640000.0,21.4118,21.4782,21.3869,21.4699,640000.0
2011-10-18 15:50:00,25.88,25.94,25.78,25.83,1386300.0,21.4699,21.5197,21.3869,21.4284,1386300.0
2011-10-19 09:30:00,25.67,25.72,25.63,25.68,368600.0,21.2957,21.3372,21.2625,21.304,368600.0
2011-10-19 09:40:00,25.67,25.68,25.56,25.57,667100.0,21.2957,21.304,21.2044,21.2127,667100.0
2011-10-19 09:50:00,25.57,25.6,25.56,25.58,150800.0,21.2127,21.2376,21.2044,21.221,150800.0
2011-10-19 10:00:00,25.58,25.59,25.49,25.55,222300.0,21.221,21.2293,21.1464,21.1961,222300.0
2011-10-19 10:10:00,25.55,25.61,25.55,25.59,164300.0,21.1961,21.2459,21.1961,21.2293,164300.0
2011-10-19 10:20:00,25.59,25.68,25.57,25.67,161800.0,21.2293,21.304,21.2127,21.2957,161800.0
2011-10-19 10:30:00,25.67,25.67,25.61,25.63,152900.0,21.2957,21.2957,21.2459,21.2625,152900.0
2011-10-19 10:40:00,25.64,25.67,25.63,25.66,148800.0,21.2708,21.2957,21.2625,21.2874,148800.0
2011-10-19 10:50:00,25.66,25.72,25.64,25.68,252600.0,21.2874,21.3372,21.2708,21.304,252600.0
2011-10-19 11:00:00,25.68,25.69,25.63,25.67,150000.0,21.304,21.3123,21.2625,21.2957,150000.0
2011-10-19 11:10:00,25.66,25.7,25.64,25.65,148700.0,21.2874,21.3206,21.2708,21.2791,148700.0
2011-10-19 11:20:00,25.66,25.69,25.62,25.68,233300.0,21.2874,21.3123,21.2542,21.304,233300.0
2011-10-19 11:30:00,25.68,25.71,25.68,25.69,164400.0,21.304,21.3289,21.304,21.3123,164400.0
2011-10-19 11:40:00,25.68,25.7,25.65,25.66,97900.0,21.304,21.3206,21.2791,21.2874,97900.0
2011-10-19 11:50:00,25.66,25.66,25.61,25.62,61600.0,21.2874,21.2874,21.2459,21.2542,61600.0
2011-10-19 12:00:00,25.61,25.64,25.6,25.6,114000.0,21.2459,21.2708,21.2376,21.2376,114000.0
2011-10-19 12:10:00,25.6,25.65,25.59,25.64,238800.0,21.2376,21.2791,21.2293,21.2708,238800.0
2011-10-19 12:20:00,25.64,25.67,25.63,25.65,53400.0,21.2708,21.2957,21.2625,21.2791,53400.0
2011-10-19 12:30:00,25.66,25.68,25.63,25.67,160700.0,21.2874,21.304,21.2625,21.2957,160700.0
2011-10-19 12:40:00,25.67,25.69,25.65,25.68,61000.0,21.2957,21.3123,21.2791,21.304,61000.0
2011-10-19 12:50:00,25.67,25.7,25.67,25.67,44300.0,21.2957,21.3206,21.2957,21.2957,44300.0
2011-10-19 13:00:00,25.67,25.69,25.66,25.69,57500.0,21.2957,21.3123,21.2874,21.3123,57500.0
2011-10-19 13:10:00,25.69,25.7,25.66,25.67,55000.0,21.3123,21.3206,21.2874,21.2957,55000.0
2011-10-19 13:20:00,25.67,25.67,25.62,25.63,49100.0,21.2957,21.2957,21.2542,21.2625,49100.0
2011-10-19 13:30:00,25.63,25.64,25.57,25.57,103300.0,21.2625,21.2708,21.2127,21.2127,103300.0
2011-10-19 13:40:00,25.58,25.59,25.54,25.55,173700.0,21.221,21.2293,21.1878,21.1961,173700.0
2011-10-19 13:50:00,25.55,25.6,25.55,25.57,86200.0,21.1961,21.2376,21.1961,21.2127,86200.0
2011-10-19 14:00:00,25.57,25.58,25.44,25.44,153200.0,21.2127,21.221,21.1049,21.1049,153200.0
2011-10-19 14:10:00,25.44,25.46,25.4,25.43,277700.0,21.1049,21.1215,21.0717,21.0966,277700.0
2011-10-19 14:20:00,25.43,25.45,25.36,25.37,2504900.0,21.0966,21.1132,21.0385,21.0468,2504900.0
2011-10-19 14:30:00,25.37,25.41,25.33,25.4,378900.0,21.0468,21.08,21.0136,21.0717,378900.0
2011-10-19 14:40:00,25.41,25.48,25.37,25.45,231100.0,21.08,21.1381,21.0468,21.1132,231100.0
2011-10-19 14:50:00,25.45,25.45,25.36,25.37,170700.0,21.1132,21.1132,21.0385,21.0468,170700.0
2011-10-19 15:00:00,25.37,25.39,25.32,25.36,293000.0,21.0468,21.0634,21.0053,21.0385,293000.0
2011-10-19 15:10:00,25.36,25.39,25.32,25.36,314700.0,21.0385,21.0634,21.0053,21.0385,314700.0
2011-10-19 15:20:00,25.36,25.38,25.31,25.32,335800.0,21.0385,21.0551,20.997,21.0053,335800.0
2011-10-19 15:30:00,25.32,25.39,25.31,25.33,490200.0,21.0053,21.0634,20.997,21.0136,490200.0
2011-10-19 15:40:00,25.33,25.39,25.27,25.38,533800.0,21.0136,21.0634,20.9639,21.0551,533800.0
2011-10-19 15:50:00,25.38,25.38,25.31,25.34,1386900.0,21.0551,21.0551,20.997,21.0219,1386900.0
2011-10-20 09:30:00,25.31,25.34,25.17,25.22,399000.0,20.997,21.0219,20.8809,20.9224,399000.0
2011-10-20 09:40:00,25.2,25.31,25.16,25.27,313000.0,20.9058,20.997,20.8726,20.9639,313000.0
2011-10-20 09:50:00,25.28,25.29,25.19,25.19,180700.0,20.9721,20.9804,20.8975,20.8975,180700.0
2011-10-20 10:00:00,25.2,25.32,25.19,25.26,620000.0,20.9058,21.0053,20.8975,20.9556,620000.0
2011-10-20 10:10:00,25.25,25.32,25.25,25.28,147400.0,20.9473,21.0053,20.9473,20.9721,147400.0
2011-10-20 10:20:00,25.28,25.31,25.21,25.23,170500.0,20.9721,20.997,20.9141,20.9307,170500.0
2011-10-20 10:30:00,25.24,25.3,25.19,25.3,181900.0,20.939,20.9887,20.8975,20.9887,181900.0
2011-10-20 10:40:00,25.3,25.3,25.22,25.22,125100.0,20.9887,20.9887,20.9224,20.9224,125100.0
2011-10-20 10:50:00,25.22,25.24,25.15,25.15,169500.0,20.9224,20.939,20.8643,20.8643,169500.0
2011-10-20 11:00:00,25.14,25.14,25.04,25.09,228600.0,20.856,20.856,20.773,20.8145,228600.0
2011-10-20 11:10:00,25.09,25.09,25.04,25.04,165600.0,20.8145,20.8145,20.773,20.773,165600.0
2011-10-20 11:20:00,25.04,25.1,25.03,25.08,122400.0,20.773,20.8228,20.7647,20.8062,122400.0
2011-10-20 11:30:00,25.09,25.11,25.05,25.08,218700.0,20.8145,20.8311,20.7813,20.8062,218700.0
2011-10-20 11:40:00,25.08,25.1,25.05,25.07,141000.0,20.8062,20.8228,20.7813,20.7979,141000.0
2011-10-20 11:50:00,25.07,25.07,24.98,25.02,167900.0,20.7979,20.7979,20.7233,20.7565,167900.0
2011-10-20 12:00:00,25.02,25.03,24.97,24.97,176400.0,20.7565,20.7647,20.715,20.715,176400.0
2011-10-20 12:10:00,24.96,24.98,24.92,24.92,107700.0,20.7067,20.7233,20.6735,20.6735,107700.0
2011-10-20 12:20:00,24.92,24.98,24.9,24.97,317700.0,20.6735,20.7233,20.6569,20.715,317700.0
2011-10-20 12:30:00,24.97,25.01,24.97,25.01,686400.0,20.715,20.7482,20.715,20.7482,686400.0
2011-10-20 12:40:00,25.0,25.04,24.99,25.02,89500.0,20.7399,20.773,20.7316,20.7565,89500.0
2011-10-20 12:50:00,25.03,25.1,25.0,25.09,240900.0,20.7647,20.8228,20.7399,20.8145,240900.0
2011-10-20 13:00:00,25.09,25.13,25.08,25.1,153500.0,20.8145,20.8477,20.8062,20.8228,153500.0
2011-10-20 13:10:00,25.1,25.19,25.09,25.17,91300.0,20.8228,20.8975,20.8145,20.8809,91300.0
2011-10-20 13:20:00,25.18,25.25,25.18,25.22,175300.0,20.8892,20.9473,20.8892,20.9224,175300.0
2011-10-20 13:30:00,25.22,25.24,25.19,25.2,83000.0,20.9224,20.939,20.8975,20.9058,83000.0
2011-10-20 13:40:00,25.2,25.25,25.16,25.22,221300.0,20.9058,20.9473,20.8726,20.9224,221300.0
2011-10-20 13:50:00,25.21,25.26,25.19,25.2,152800.0,20.9141,20.9556,20.8975,20.9058,152800.0
2011-10-20 14:00:00,25.19,25.23,25.17,25.18,213200.0,20.8975,20.9307,20.8809,20.8892,213200.0
2011-10-20 14:10:00,25.18,25.2,25.16,25.18,217000.0,20.8892,20.9058,20.8726,20.8892,217000.0
2011-10-20 14:20:00,25.18,25.22,25.17,25.19,134900.0,20.8892,20.9224,20.8809,20.8975,134900.0
2011-10-20 14:30:00,25.2,25.31,25.19,25.31,141900.0,20.9058,20.997,20.8975,20.997,141900.0
2011-10-20 14:40:00,25.3,25.32,25.24,25.26,199100.0,20.9887,21.0053,20.939,20.9556,199100.0
2011-10-20 14:50:00,25.27,25.33,25.26,25.3,381200.0,20.9639,21.0136,20.9556,20.9887,381200.0
2011-10-20 15:00:00,25.3,25.31,25.27,25.3,291000.0,20.9887,20.997,20.9639,20.9887,291000.0
2011-10-20 15:10:00,25.29,25.29,25.25,25.28,155500.0,20.9804,20.9804,20.9473,20.9721,155500.0
2011-10-20 15:20:00,25.28,25.28,25.18,25.2,183900.0,20.9721,20.9721,20.8892,20.9058,183900.0
2011-10-20 15:30:00,25.2,25.23,25.16,25.17,123300.0,20.9058,20.9307,20.8726,20.8809,123300.0
2011-10-20 15:40:00,25.17,25.27,25.17,25.26,209300.0,20.8809,20.9639,20.8809,20.9556,209300.0
2011-10-20 15:50:00,25.26,25.26,25.21,25.22,602100.0,20.9556,20.9556,20.9141,20.9224,602100.0
2011-10-21 09:30:00,25.49,25.51,25.45,25.47,397800.0,21.1464,21.163,21.1132,21.1298,397800.0
2011-10-21 09:40:00,25.48,25.54,25.45,25.53,264300.0,21.1381,21.1878,21.1132,21.1795,264300.0
2011-10-21 09:50:00,25.53,25.57,25.52,25.53,852400.0,21.1795,21.2127,21.1713,21.1795,852400.0
2011-10-21 10:00:00,25.52,25.53,25.49,25.52,243500.0,21.1713,21.1795,21.1464,21.1713,243500.0
2011-10-21 10:10:00,25.53,25.62,25.53,25.62,300800.0,21.1795,21.2542,21.1795,21.2542,300800.0
2011-10-21 10:20:00,25.63,25.66,25.61,25.64,131100.0,21.2625,21.2874,21.2459,21.2708,131100.0
2011-10-21 10:30:00,25.63,25.66,25.59,25.62,397500.0,21.2625,21.2874,21.2293,21.2542,397500.0
2011-10-21 10:40:00,25.62,25.63,25.59,25.63,336100.0,21.2542,21.2625,21.2293,21.2625,336100.0
2011-10-21 10:50:00,25.63,25.63,25.57,25.6,551200.0,21.2625,21.2625,21.2127,21.2376,551200.0
2011-10-21 11:00:00,25.59,25.6,25.55,25.55,449500.0,21.2293,21.2376,21.1961,21.1961,449500.0
2011-10-21 11:10:00,25.56,25.59,25.55,25.58,518600.0,21.2044,21.2293,21.1961,21.221,518600.0
2011-10-21 11:20:00,25.57,25.6,25.57,25.58,476800.0,21.2127,21.2376,21.2127,21.221,476800.0
2011-10-21 11:30:00,25.57,25.58,25.55,25.55,268500.0,21.2127,21.221,21.1961,21.1961,268500.0
2011-10-21 11:40:00,25.55,25.58,25.54,25.57,78300.0,21.1961,21.221,21.1878,21.2127,78300.0
2011-10-21 11:50:00,25.58,25.59,25.56,25.57,57800.0,21.221,21.2293,21.2044,21.2127,57800.0
2011-10-21 12:00:00,25.57,25.57,25.53,25.53,84000.0,21.2127,21.2127,21.1795,21.1795,84000.0
2011-10-21 12:10:00,25.53,25.55,25.52,25.52,26300.0,21.1795,21.1961,21.1713,21.1713,26300.0
2011-10-21 12:20:00,25.52,25.53,25.51,25.52,34500.0,21.1713,21.1795,21.163,21.1713,34500.0
2011-10-21 12:30:00,25.52,25.52,25.47,25.48,45900.0,21.1713,21.1713,21.1298,21.1381,45900.0
2011-10-21 12:40:00,25.48,25.5,25.47,25.47,39800.0,21.1381,21.1547,21.1298,21.1298,39800.0
2011-10-21 12:50:00,25.47,25.48,25.46,25.46,41000.0,21.1298,21.1381,21.1215,21.1215,41000.0
2011-10-21 13:00:00,25.46,25.46,25.39,25.4,86300.0,21.1215,21.1215,21.0634,21.0717,86300.0
2011-10-21 13:10:00,25.4,25.41,25.36,25.41,79600.0,21.0717,21.08,21.0385,21.08,79600.0
2011-10-21 13:20:00,25.41,25.42,25.37,25.37,123400.0,21.08,21.0883,21.0468,21.0468,123400.0
2011-10-21 13:30:00,25.37,25.4,25.34,25.4,69100.0,21.0468,21.0717,21.0219,21.0717,69100.0
2011-10-21 13:40:00,25.39,25.41,25.35,25.37,97300.0,21.0634,21.08,21.0302,21.0468,97300.0
2011-10-21 13:50:00,25.37,25.38,25.35,25.35,127200.0,21.0468,21.0551,21.0302,21.0302,127200.0
2011-10-21 14:00:00,25.35,25.44,25.35,25.44,152300.0,21.0302,21.1049,21.0302,21.1049,152300.0
2011-10-21 14:10:00,25.43,25.45,25.41,25.41,62100.0,21.0966,21.1132,21.08,21.08,62100.0
2011-10-21 14:20:00,25.42,25.43,25.4,25.42,76400.0,21.0883,21.0966,21.0717,21.0883,76400.0
2011-10-21 14:30:00,25.42,25.42,25.38,25.4,55800.0,21.0883,21.0883,21.0551,21.0717,55800.0
2011-10-21 14:40:00,25.4,25.46,25.4,25.45,56600.0,21.0717,21.1215,21.0717,21.1132,56600.0
2011-10-21 14:50:00,25.44,25.46,25.42,25.45,45400.0,21.1049,21.1215,21.0883,21.1132,45400.0
2011-10-21 15:00:00,25.46,25.5,25.45,25.5,96400.0,21.1215,21.1547,21.1132,21.1547,96400.0
2011-10-21 15:10:00,25.49,25.5,25.45,25.46,40200.0,21.1464,21.1547,21.1132,21.1215,40200.0
2011-10-21 15:20:00,25.46,25.52,25.46,25.46,84400.0,21.1215,21.1713,21.1215,21.1215,84400.0
2011-10-21 15:30:00,25.46,25.48,25.43,25.44,131800.0,21.1215,21.1381,21.0966,21.1049,131800.0
2011-10-21 15:40:00,25.44,25.46,25.39,25.46,179100.0,21.1049,21.1215,21.0634,21.1215,179100.0
2011-10-21 15:50:00,25.46,25.54,25.45,25.53,1132200.0,21.1215,21.1878,21.1132,21.1795,1132200.0
2011-10-24 09:30:00,25.62,25.73,25.57,25.73,223300.0,21.2542,21.3455,21.2127,21.3455,223300.0
2011-10-24 09:40:00,25.72,25.74,25.68,25.74,1185700.0,21.3372,21.3538,21.304,21.3538,1185700.0
2011-10-24 09:50:00,25.74,25.74,25.68,25.7,226300.0,21.3538,21.3538,21.304,21.3206,226300.0
2011-10-24 10:00:00,25.71,25.75,25.67,25.74,283500.0,21.3289,21.3621,21.2957,21.3538,283500.0
2011-10-24 10:10:00,25.73,25.8,25.73,25.8,327400.0,21.3455,21.4035,21.3455,21.4035,327400.0
2011-10-24 10:20:00,25.79,25.84,25.78,25.82,331000.0,21.3952,21.4367,21.3869,21.4201,331000.0
2011-10-24 10:30:00,25.82,25.86,25.8,25.86,234900.0,21.4201,21.4533,21.4035,21.4533,234900.0
2011-10-24 10:40:00,25.86,25.87,25.82,25.83,166100.0,21.4533,21.4616,21.4201,21.4284,166100.0
2011-10-24 10:50:00,25.84,25.86,25.83,25.83,138900.0,21.4367,21.4533,21.4284,21.4284,138900.0
2011-10-24 11:00:00,25.84,25.91,25.84,25.9,177700.0,21.4367,21.4948,21.4367,21.4865,177700.0
2011-10-24 11:10:00,25.91,25.96,25.9,25.96,250800.0,21.4948,21.5363,21.4865,21.5363,250800.0
2011-10-24 11:20:00,25.94,25.97,25.94,25.95,85100.0,21.5197,21.5446,21.5197,21.528,85100.0
2011-10-24 11:30:00,25.95,25.96,25.93,25.93,177200.0,21.528,21.5363,21.5114,21.5114,177200.0
2011-10-24 11:40:00,25.94,25.96,25.92,25.93,82200.0,21.5197,21.5363,21.5031,21.5114,82200.0
2011-10-24 11:50:00,25.93,25.93,25.89,25.92,66900.0,21.5114,21.5114,21.4782,21.5031,66900.0
2011-10-24 12:00:00,25.91,25.94,25.91,25.94,105900.0,21.4948,21.5197,21.4948,21.5197,105900.0
2011-10-24 12:10:00,25.94,25.95,25.91,25.93,100800.0,21.5197,21.528,21.4948,21.5114,100800.0
2011-10-24 12:20:00,25.92,25.94,25.91,25.94,39500.0,21.5031,21.5197,21.4948,21.5197,39500.0
2011-10-24 12:30:00,25.94,25.94,25.88,25.89,170500.0,21.5197,21.5197,21.4699,21.4782,170500.0
2011-10-24 12:40:00,25.89,25.9,25.87,25.89,168900.0,21.4782,21.4865,21.4616,21.4782,168900.0
2011-10-24 12:50:00,25.89,25.93,25.88,25.93,63800.0,21.4782,21.5114,21.4699,21.5114,63800.0
2011-10-24 13:00:00,25.93,25.93,25.9,25.91,85600.0,21.5114,21.5114,21.4865,21.4948,85600.0
2011-10-24 13:10:00,25.91,25.95,25.91,25.93,104600.0,21.4948,21.528,21.4948,21.5114,104600.0
2011-10-24 13:20:00,25.93,25.94,25.92,25.92,24800.0,21.5114,21.5197,21.5031,21.5031,24800.0
2011-10-24 13:30:00,25.93,25.94,25.92,25.93,67500.0,21.5114,21.5197,21.5031,21.5114,67500.0
2011-10-24 13:40:00,25.94,26.01,25.93,26.01,264000.0,21.5197,21.5778,21.5114,21.5778,264000.0
2011-10-24 13:50:00,25.99,26.01,25.98,25.98,236400.0,21.5612,21.5778,21.5529,21.5529,236400.0
2011-10-24 14:00:00,25.99,26.0,25.96,25.97,449100.0,21.5612,21.5695,21.5363,21.5446,449100.0
2011-10-24 14:10:00,25.97,25.98,25.9,25.91,611700.0,21.5446,21.5529,21.4865,21.4948,611700.0
2011-10-24 14:20:00,25.91,25.95,25.91,25.94,197900.0,21.4948,21.528,21.4948,21.5197,197900.0
2011-10-24 14:30:00,25.94,25.96,25.93,25.96,127400.0,21.5197,21.5363,21.5114,21.5363,127400.0
2011-10-24 14:40:00,25.97,25.97,25.94,25.96,53600.0,21.5446,21.5446,21.5197,21.5363,53600.0
2011-10-24 14:50:00,25.96,25.97,25.94,25.96,85800.0,21.5363,21.5446,21.5197,21.5363,85800.0
2011-10-24 15:00:00,25.97,25.99,25.95,25.96,121800.0,21.5446,21.5612,21.528,21.5363,121800.0
2011-10-24 15:10:00,25.96,25.96,25.91,25.95,975700.0,21.5363,21.5363,21.4948,21.528,975700.0
2011-10-24 15:20:00,25.95,25.95,25.87,25.87,268300.0,21.528,21.528,21.4616,21.4616,268300.0
2011-10-24 15:30:00,25.87,25.91,25.85,25.89,160300.0,21.4616,21.4948,21.445,21.4782,160300.0
2011-10-24 15:40:00,25.89,25.94,25.86,25.88,455900.0,21.4782,21.5197,21.4533,21.4699,455900.0
2011-10-24 15:50:00,25.88,25.96,25.86,25.95,1074900.0,21.4699,21.5363,21.4533,21.528,1074900.0
2011-10-25 09:30:00,25.86,25.87,25.63,25.68,658100.0,21.4533,21.4616,21.2625,21.304,658100.0
2011-10-25 09:40:00,25.68,25.8,25.68,25.76,438200.0,21.304,21.4035,21.304,21.3704,438200.0
2011-10-25 09:50:00,25.77,25.79,25.69,25.71,412300.0,21.3786,21.3952,21.3123,21.3289,412300.0
2011-10-25 10:00:00,25.76,25.76,25.66,25.72,550100.0,21.3704,21.3704,21.2874,21.3372,550100.0
2011-10-25 10:10:00,25.73,25.76,25.69,25.75,229800.0,21.3455,21.3704,21.3123,21.3621,229800.0
2011-10-25 10:20:00,25.76,25.8,25.74,25.77,118200.0,21.3704,21.4035,21.3538,21.3786,118200.0
2011-10-25 10:30:00,25.77,25.82,25.75,25.82,170400.0,21.3786,21.4201,21.3621,21.4201,170400.0
2011-10-25 10:40:00,25.82,25.84,25.8,25.82,136100.0,21.4201,21.4367,21.4035,21.4201,136100.0
2011-10-25 10:50:00,25.82,25.82,25.75,25.76,188000.0,21.4201,21.4201,21.3621,21.3704,188000.0
2011-10-25 11:00:00,25.76,25.79,25.69,25.71,181600.0,21.3704,21.3952,21.3123,21.3289,181600.0
2011-10-25 11:10:00,25.71,25.73,25.66,25.67,142600.0,21.3289,21.3455,21.2874,21.2957,142600.0
2011-10-25 11:20:00,25.67,25.7,25.66,25.7,96200.0,21.2957,21.3206,21.2874,21.3206,96200.0
2011-10-25 11:30:00,25.7,25.73,25.69,25.72,128000.0,21.3206,21.3455,21.3123,21.3372,128000.0
2011-10-25 11:40:00,25.72,25.73,25.65,25.66,98900.0,21.3372,21.3455,21.2791,21.2874,98900.0
2011-10-25 11:50:00,25.66,25.69,25.65,25.68,155200.0,21.2874,21.3123,21.2791,21.304,155200.0
2011-10-25 12:00:00,25.68,25.74,25.65,25.74,122700.0,21.304,21.3538,21.2791,21.3538,122700.0
2011-10-25 12:10:00,25.73,25.77,25.73,25.76,67200.0,21.3455,21.3786,21.3455,21.3704,67200.0
2011-10-25 12:20:00,25.75,25.78,25.74,25.77,171700.0,21.3621,21.3869,21.3538,21.3786,171700.0
2011-10-25 12:30:00,25.77,25.77,25.73,25.73,47700.0,21.3786,21.3786,21.3455,21.3455,47700.0
2011-10-25 12:40:00,25.72,25.72,25.67,25.69,87000.0,21.3372,21.3372,21.2957,21.3123,87000.0
2011-10-25 12:50:00,25.69,25.7,25.67,25.69,82100.0,21.3123,21.3206,21.2957,21.3123,82100.0
2011-10-25 13:00:00,25.69,25.74,25.69,25.73,110900.0,21.3123,21.3538,21.3123,21.3455,110900.0
2011-10-25 13:10:00,25.73,25.74,25.69,25.71,57100.0,21.3455,21.3538,21.3123,21.3289,57100.0
2011-10-25 13:20:00,25.7,25.74,25.69,25.7,114800.0,21.3206,21.3538,21.3123,21.3206,114800.0
2011-10-25 13:30:00,25.7,25.7,25.67,25.68,65200.0,21.3206,21.3206,21.2957,21.304,65200.0
2011-10-25 13:40:00,25.67,25.68,25.65,25.67,111800.0,21.2957,21.304,21.2791,21.2957,111800.0
2011-10-25 13:50:00,25.66,25.7,25.66,25.68,69300.0,21.2874,21.3206,21.2874,21.304,69300.0
2011-10-25 14:00:00,25.67,25.67,25.6,25.62,158500.0,21.2957,21.2957,21.2376,21.2542,158500.0
2011-10-25 14:10:00,25.61,25.62,25.57,25.59,96700.0,21.2459,21.2542,21.2127,21.2293,96700.0
2011-10-25 14:20:00,25.59,25.61,25.57,25.6,102600.0,21.2293,21.2459,21.2127,21.2376,102600.0
2011-10-25 14:30:00,25.6,25.6,25.56,25.57,170400.0,21.2376,21.2376,21.2044,21.2127,170400.0
2011-10-25 14:40:00,25.57,25.64,25.57,25.62,177400.0,21.2127,21.2708,21.2127,21.2542,177400.0
2011-10-25 14:50:00,25.62,25.64,25.6,25.64,107900.0,21.2542,21.2708,21.2376,21.2708,107900.0
2011-10-25 15:00:00,25.64,25.68,25.63,25.63,130100.0,21.2708,21.304,21.2625,21.2625,130100.0
2011-10-25 15:10:00,25.62,25.64,25.6,25.6,1989700.0,21.2542,21.2708,21.2376,21.2376,1989700.0
2011-10-25 15:20:00,25.6,25.61,25.55,25.58,422300.0,21.2376,21.2459,21.1961,21.221,422300.0
2011-10-25 15:30:00,25.57,25.61,25.55,25.55,272700.0,21.2127,21.2459,21.1961,21.1961,272700.0
2011-10-25 15:40:00,25.56,25.59,25.53,25.55,652400.0,21.2044,21.2293,21.1795,21.1961,652400.0
2011-10-25 15:50:00,25.55,25.55,25.45,25.5,1272300.0,21.1961,21.1961,21.1132,21.1547,1272300.0
2011-10-26 09:30:00,25.75,25.77,25.68,25.7,314800.0,21.3621,21.3786,21.304,21.3206,314800.0
2011-10-26 09:40:00,25.7,25.74,25.67,25.68,250500.0,21.3206,21.3538,21.2957,21.304,250500.0
2011-10-26 09:50:00,25.68,25.72,25.66,25.68,181000.0,21.304,21.3372,21.2874,21.304,181000.0
2011-10-26 10:00:00,25.69,25.69,25.55,25.57,273300.0,21.3123,21.3123,21.1961,21.2127,273300.0
2011-10-26 10:10:00,25.57,25.57,25.48,25.53,310500.0,21.2127,21.2127,21.1381,21.1795,310500.0
2011-10-26 10:20:00,25.52,25.56,25.49,25.52,202800.0,21.1713,21.2044,21.1464,21.1713,202800.0
2011-10-26 10:30:00,25.52,25.53,25.45,25.5,302800.0,21.1713,21.1795,21.1132,21.1547,302800.0
2011-10-26 10:40:00,25.5,25.5,25.3,25.3,168300.0,21.1547,21.1547,20.9887,20.9887,168300.0
2011-10-26 10:50:00,25.3,25.3,25.16,25.21,293900.0,20.9887,20.9887,20.8726,20.9141,293900.0
2011-10-26 11:00:00,25.21,25.28,25.21,25.23,91600.0,20.9141,20.9721,20.9141,20.9307,91600.0
2011-10-26 11:10:00,25.24,25.33,25.24,25.33,71800.0,20.939,21.0136,20.939,21.0136,71800.0
2011-10-26 11:20:00,25.32,25.33,25.24,25.3,146100.0,21.0053,21.0136,20.939,20.9887,146100.0
2011-10-26 11:30:00,25.29,25.39,25.29,25.37,154900.0,20.9804,21.0634,20.9804,21.0468,154900.0
2011-10-26 11:40:00,25.37,25.49,25.37,25.43,143000.0,21.0468,21.1464,21.0468,21.0966,143000.0
2011-10-26 11:50:00,25.43,25.45,25.4,25.41,36600.0,21.0966,21.1132,21.0717,21.08,36600.0
2011-10-26 12:00:00,25.4,25.44,25.4,25.42,85500.0,21.0717,21.1049,21.0717,21.0883,85500.0
2011-10-26 12:10:00,25.42,25.42,25.38,25.41,67500.0,21.0883,21.0883,21.0551,21.08,67500.0
2011-10-26 12:20:00,25.42,25.42,25.38,25.39,60700.0,21.0883,21.0883,21.0551,21.0634,60700.0
2011-10-26 12:30:00,25.39,25.42,25.39,25.39,36600.0,21.0634,21.0883,21.0634,21.0634,36600.0
2011-10-26 12:40:00,25.41,25.41,25.36,25.37,48600.0,21.08,21.08,21.0385,21.0468,48600.0
2011-10-26 12:50:00,25.37,25.38,25.32,25.33,86700.0,21.0468,21.0551,21.0053,21.0136,86700.0
2011-10-26 13:00:00,25.33,25.33,25.26,25.26,53600.0,21.0136,21.0136,20.9556,20.9556,53600.0
2011-10-26 13:10:00,25.26,25.29,25.25,25.28,74700.0,20.9556,20.9804,20.9473,20.9721,74700.0
2011-10-26 13:20:00,25.29,25.35,25.29,25.35,110700.0,20.9804,21.0302,20.9804,21.0302,110700.0
2011-10-26 13:30:00,25.35,25.5,25.35,25.49,158700.0,21.0302,21.1547,21.0302,21.1464,158700.0
2011-10-26 13:40:00,25.49,25.54,25.46,25.52,137100.0,21.1464,21.1878,21.1215,21.1713,137100.0
2011-10-26 13:50:00,25.53,25.57,25.46,25.53,338500.0,21.1795,21.2127,21.1215,21.1795,338500.0
2011-10-26 14:00:00,25.54,25.62,25.54,25.61,182700.0,21.1878,21.2542,21.1878,21.2459,182700.0
2011-10-26 14:10:00,25.61,25.62,25.53,25.53,113000.0,21.2459,21.2542,21.1795,21.1795,113000.0
2011-10-26 14:20:00,25.54,25.57,25.51,25.55,109900.0,21.1878,21.2127,21.163,21.1961,109900.0
2011-10-26 14:30:00,25.55,25.66,25.54,25.65,151200.0,21.1961,21.2874,21.1878,21.2791,151200.0
2011-10-26 14:40:00,25.65,25.65,25.58,25.58,155100.0,21.2791,21.2791,21.221,21.221,155100.0
2011-10-26 14:50:00,25.58,25.58,25.51,25.54,183300.0,21.221,21.221,21.163,21.1878,183300.0
2011-10-26 15:00:00,25.55,25.58,25.54,25.57,92000.0,21.1961,21.221,21.1878,21.2127,92000.0
2011-10-26 15:10:00,25.56,25.64,25.54,25.58,153400.0,21.2044,21.2708,21.1878,21.221,153400.0
2011-10-26 15:20:00,25.58,25.65,25.58,25.64,487700.0,21.221,21.2791,21.221,21.2708,487700.0
2011-10-26 15:30:00,25.65,25.71,25.63,25.65,328700.0,21.2791,21.3289,21.2625,21.2791,328700.0
2011-10-26 15:40:00,25.66,25.69,25.58,25.58,234800.0,21.2874,21.3123,21.221,21.221,234800.0
2011-10-26 15:50:00,25.58,25.62,25.56,25.61,698800.0,21.221,21.2542,21.2044,21.2459,698800.0
2011-10-27 09:30:00,26.23,26.25,26.13,26.17,1275700.0,21.7603,21.7769,21.6773,21.7105,1275700.0
2011-10-27 09:40:00,26.17,26.23,26.17,26.2,750900.0,21.7105,21.7603,21.7105,21.7354,750900.0
2011-10-27 09:50:00,26.2,26.22,26.15,26.16,388700.0,21.7354,21.752,21.6939,21.7022,388700.0
2011-10-27 10:00:00,26.15,26.17,26.12,26.14,502800.0,21.6939,21.7105,21.669,21.6856,502800.0
2011-10-27 10:10:00,26.13,26.18,26.13,26.16,289900.0,21.6773,21.7188,21.6773,21.7022,289900.0
2011-10-27 10:20:00,26.16,26.16,26.08,26.1,176300.0,21.7022,21.7022,21.6358,21.6524,176300.0
2011-10-27 10:30:00,26.1,26.11,26.05,26.07,265600.0,21.6524,21.6607,21.6109,21.6275,265600.0
2011-10-27 10:40:00,26.08,26.17,26.08,26.16,250200.0,21.6358,21.7105,21.6358,21.7022,250200.0
2011-10-27 10:50:00,26.15,26.18,26.12,26.18,169200.0,21.6939,21.7188,21.669,21.7188,169200.0
2011-10-27 11:00:00,26.17,26.21,26.15,26.18,241600.0,21.7105,21.7437,21.6939,21.7188,241600.0
2011-10-27 11:10:00,26.18,26.2,26.16,26.16,181100.0,21.7188,21.7354,21.7022,21.7022,181100.0
2011-10-27 11:20:00,26.16,26.16,26.14,26.16,133600.0,21.7022,21.7022,21.6856,21.7022,133600.0
2011-10-27 11:30:00,26.16,26.23,26.13,26.21,664800.0,21.7022,21.7603,21.6773,21.7437,664800.0
2011-10-27 11:40:00,26.21,26.23,26.2,26.21,201600.0,21.7437,21.7603,21.7354,21.7437,201600.0
2011-10-27 11:50:00,26.21,26.28,26.21,26.26,156000.0,21.7437,21.8017,21.7437,21.7852,156000.0
2011-10-27 12:00:00,26.27,26.35,26.27,26.32,300900.0,21.7934,21.8598,21.7934,21.8349,300900.0
2011-10-27 12:10:00,26.31,26.34,26.3,26.34,117900.0,21.8266,21.8515,21.8183,21.8515,117900.0
2011-10-27 12:20:00,26.34,26.35,26.3,26.31,139400.0,21.8515,21.8598,21.8183,21.8266,139400.0
2011-10-27 12:30:00,26.31,26.35,26.31,26.32,74000.0,21.8266,21.8598,21.8266,21.8349,74000.0
2011-10-27 12:40:00,26.33,26.35,26.32,26.32,143500.0,21.8432,21.8598,21.8349,21.8349,143500.0
2011-10-27 12:50:00,26.32,26.33,26.29,26.31,71900.0,21.8349,21.8432,21.81,21.8266,71900.0
2011-10-27 13:00:00,26.3,26.34,26.3,26.33,87200.0,21.8183,21.8515,21.8183,21.8432,87200.0
2011-10-27 13:10:00,26.33,26.39,26.33,26.38,135700.0,21.8432,21.893,21.8432,21.8847,135700.0
2011-10-27 13:20:00,26.38,26.39,26.36,26.38,98900.0,21.8847,21.893,21.8681,21.8847,98900.0
2011-10-27 13:30:00,26.38,26.43,26.38,26.43,151400.0,21.8847,21.9262,21.8847,21.9262,151400.0
2011-10-27 13:40:00,26.43,26.43,26.4,26.43,158000.0,21.9262,21.9262,21.9013,21.9262,158000.0
2011-10-27 13:50:00,26.43,26.47,26.42,26.47,157900.0,21.9262,21.9594,21.9179,21.9594,157900.0
2011-10-27 14:00:00,26.47,26.5,26.45,26.46,274600.0,21.9594,21.9843,21.9428,21.9511,274600.0
2011-10-27 14:10:00,26.46,26.46,26.41,26.42,152500.0,21.9511,21.9511,21.9096,21.9179,152500.0
2011-10-27 14:20:00,26.42,26.45,26.41,26.45,101300.0,21.9179,21.9428,21.9096,21.9428,101300.0
2011-10-27 14:30:00,26.45,26.5,26.43,26.49,112700.0,21.9428,21.9843,21.9262,21.976,112700.0
2011-10-27 14:40:00,26.49,26.49,26.44,26.44,203100.0,21.976,21.976,21.9345,21.9345,203100.0
2011-10-27 14:50:00,26.44,26.46,26.42,26.44,246200.0,21.9345,21.9511,21.9179,21.9345,246200.0
2011-10-27 15:00:00,26.45,26.49,26.43,26.46,207900.0,21.9428,21.976,21.9262,21.9511,207900.0
2011-10-27 15:10:00,26.46,26.5,26.45,26.5,229500.0,21.9511,21.9843,21.9428,21.9843,229500.0
2011-10-27 15:20:00,26.5,26.56,26.49,26.52,531500.0,21.9843,22.034,21.976,22.0008,531500.0
2011-10-27 15:30:00,26.51,26.54,26.47,26.49,287300.0,21.9925,22.0174,21.9594,21.976,287300.0
2011-10-27 15:40:00,26.49,26.53,26.35,26.4,636200.0,21.976,22.0091,21.8598,21.9013,636200.0
2011-10-27 15:50:00,26.39,26.42,26.3,26.41,1357300.0,21.893,21.9179,21.8183,21.9096,1357300.0
2011-10-28 09:30:00,26.28,26.46,26.25,26.46,419000.0,21.8017,21.9511,21.7769,21.9511,419000.0
2011-10-28 09:40:00,26.46,26.46,26.33,26.34,191500.0,21.9511,21.9511,21.8432,21.8515,191500.0
2011-10-28 09:50:00,26.34,26.39,26.32,26.39,436700.0,21.8515,21.893,21.8349,21.893,436700.0
2011-10-28 10:00:00,26.38,26.42,26.34,26.35,218600.0,21.8847,21.9179,21.8515,21.8598,218600.0
2011-10-28 10:10:00,26.35,26.39,26.33,26.36,568300.0,21.8598,21.893,21.8432,21.8681,568300.0
2011-10-28 10:20:00,26.35,26.41,26.35,26.39,118000.0,21.8598,21.9096,21.8598,21.893,118000.0
2011-10-28 10:30:00,26.38,26.44,26.36,26.44,93200.0,21.8847,21.9345,21.8681,21.9345,93200.0
2011-10-28 10:40:00,26.44,26.46,26.39,26.42,107500.0,21.9345,21.9511,21.893,21.9179,107500.0
2011-10-28 10:50:00,26.42,26.46,26.42,26.45,390700.0,21.9179,21.9511,21.9179,21.9428,390700.0
2011-10-28 11:00:00,26.45,26.48,26.43,26.48,194700.0,21.9428,21.9677,21.9262,21.9677,194700.0
2011-10-28 11:10:00,26.47,26.49,26.44,26.44,59100.0,21.9594,21.976,21.9345,21.9345,59100.0
2011-10-28 11:20:00,26.44,26.47,26.43,26.45,68800.0,21.9345,21.9594,21.9262,21.9428,68800.0
2011-10-28 11:30:00,26.45,26.48,26.43,26.44,178100.0,21.9428,21.9677,21.9262,21.9345,178100.0
2011-10-28 11:40:00,26.45,26.45,26.4,26.4,65300.0,21.9428,21.9428,21.9013,21.9013,65300.0
2011-10-28 11:50:00,26.41,26.41,26.38,26.39,50400.0,21.9096,21.9096,21.8847,21.893,50400.0
2011-10-28 12:00:00,26.4,26.4,26.38,26.39,105500.0,21.9013,21.9013,21.8847,21.893,105500.0
2011-10-28 12:10:00,26.38,26.4,26.37,26.38,24900.0,21.8847,21.9013,21.8764,21.8847,24900.0
2011-10-28 12:20:00,26.37,26.39,26.34,26.36,74600.0,21.8764,21.893,21.8515,21.8681,74600.0
2011-10-28 12:30:00,26.36,26.37,26.35,26.36,226900.0,21.8681,21.8764,21.8598,21.8681,226900.0
2011-10-28 12:40:00,26.36,26.4,26.36,26.4,189300.0,21.8681,21.9013,21.8681,21.9013,189300.0
2011-10-28 12:50:00,26.39,26.41,26.37,26.41,53700.0,21.893,21.9096,21.8764,21.9096,53700.0
2011-10-28 13:00:00,26.4,26.43,26.39,26.4,53300.0,21.9013,21.9262,21.893,21.9013,53300.0
2011-10-28 13:10:00,26.4,26.43,26.4,26.41,101100.0,21.9013,21.9262,21.9013,21.9096,101100.0
2011-10-28 13:20:00,26.42,26.48,26.41,26.46,250100.0,21.9179,21.9677,21.9096,21.9511,250100.0
2011-10-28 13:30:00,26.46,26.46,26.43,26.45,48500.0,21.9511,21.9511,21.9262,21.9428,48500.0
2011-10-28 13:40:00,26.44,26.45,26.42,26.42,82000.0,21.9345,21.9428,21.9179,21.9179,82000.0
2011-10-28 13:50:00,26.41,26.45,26.41,26.44,58400.0,21.9096,21.9428,21.9096,21.9345,58400.0
2011-10-28 14:00:00,26.43,26.44,26.39,26.42,61100.0,21.9262,21.9345,21.893,21.9179,61100.0
2011-10-28 14:10:00,26.42,26.42,26.38,26.39,45900.0,21.9179,21.9179,21.8847,21.893,45900.0
2011-10-28 14:20:00,26.39,26.42,26.39,26.42,31000.0,21.893,21.9179,21.893,21.9179,31000.0
2011-10-28 14:30:00,26.42,26.44,26.41,26.42,61800.0,21.9179,21.9345,21.9096,21.9179,61800.0
2011-10-28 14:40:00,26.42,26.43,26.41,26.42,41000.0,21.9179,21.9262,21.9096,21.9179,41000.0
2011-10-28 14:50:00,26.42,26.45,26.42,26.44,478400.0,21.9179,21.9428,21.9179,21.9345,478400.0
2011-10-28 15:00:00,26.44,26.49,26.44,26.46,478600.0,21.9345,21.976,21.9345,21.9511,478600.0
2011-10-28 15:10:00,26.46,26.47,26.43,26.44,72900.0,21.9511,21.9594,21.9262,21.9345,72900.0
2011-10-28 15:20:00,26.43,26.46,26.43,26.45,130400.0,21.9262,21.9511,21.9262,21.9428,130400.0
2011-10-28 15:30:00,26.45,26.48,26.42,26.47,145500.0,21.9428,21.9677,21.9179,21.9594,145500.0
2011-10-28 15:40:00,26.47,26.51,26.46,26.51,242300.0,21.9594,21.9925,21.9511,21.9925,242300.0
2011-10-28 15:50:00,26.51,26.54,26.48,26.49,2177000.0,21.9925,22.0174,21.9677,21.976,2177000.0
2011-10-31 09:30:00,26.22,26.23,26.15,26.17,223400.0,21.752,21.7603,21.6939,21.7105,223400.0
2011-10-31 09:40:00,26.16,26.21,26.12,26.14,183100.0,21.7022,21.7437,21.669,21.6856,183100.0
2011-10-31 09:50:00,26.13,26.17,26.12,26.17,222800.0,21.6773,21.7105,21.669,21.7105,222800.0
2011-10-31 10:00:00,26.17,26.2,26.14,26.19,211600.0,21.7105,21.7354,21.6856,21.7271,211600.0
2011-10-31 10:10:00,26.19,26.26,26.18,26.2,168600.0,21.7271,21.7852,21.7188,21.7354,168600.0
2011-10-31 10:20:00,26.2,26.24,26.2,26.24,575700.0,21.7354,21.7686,21.7354,21.7686,575700.0
2011-10-31 10:30:00,26.23,26.31,26.23,26.31,91100.0,21.7603,21.8266,21.7603,21.8266,91100.0
2011-10-31 10:40:00,26.32,26.32,26.23,26.24,102800.0,21.8349,21.8349,21.7603,21.7686,102800.0
2011-10-31 10:50:00,26.25,26.28,26.22,26.23,64300.0,21.7769,21.8017,21.752,21.7603,64300.0
2011-10-31 11:00:00,26.23,26.26,26.21,26.25,88800.0,21.7603,21.7852,21.7437,21.7769,88800.0
2011-10-31 11:10:00,26.25,26.26,26.17,26.18,76900.0,21.7769,21.7852,21.7105,21.7188,76900.0
2011-10-31 11:20:00,26.18,26.21,26.18,26.2,107600.0,21.7188,21.7437,21.7188,21.7354,107600.0
2011-10-31 11:30:00,26.2,26.24,26.2,26.22,57700.0,21.7354,21.7686,21.7354,21.752,57700.0
2011-10-31 11:40:00,26.23,26.28,26.23,26.27,48700.0,21.7603,21.8017,21.7603,21.7934,48700.0
2011-10-31 11:50:00,26.27,26.27,26.2,26.22,82800.0,21.7934,21.7934,21.7354,21.752,82800.0
2011-10-31 12:00:00,26.21,26.22,26.18,26.19,379700.0,21.7437,21.752,21.7188,21.7271,379700.0
2011-10-31 12:10:00,26.19,26.22,26.17,26.18,47000.0,21.7271,21.752,21.7105,21.7188,47000.0
2011-10-31 12:20:00,26.17,26.18,26.11,26.13,100300.0,21.7105,21.7188,21.6607,21.6773,100300.0
2011-10-31 12:30:00,26.14,26.16,26.12,26.15,85900.0,21.6856,21.7022,21.669,21.6939,85900.0
2011-10-31 12:40:00,26.15,26.17,26.13,26.16,70200.0,21.6939,21.7105,21.6773,21.7022,70200.0
2011-10-31 12:50:00,26.16,26.18,26.15,26.17,64500.0,21.7022,21.7188,21.6939,21.7105,64500.0
2011-10-31 13:00:00,26.16,26.21,26.16,26.19,78600.0,21.7022,21.7437,21.7022,21.7271,78600.0
2011-10-31 13:10:00,26.19,26.2,26.18,26.19,28200.0,21.7271,21.7354,21.7188,21.7271,28200.0
2011-10-31 13:20:00,26.19,26.21,26.16,26.16,29300.0,21.7271,21.7437,21.7022,21.7022,29300.0
2011-10-31 13:30:00,26.17,26.23,26.17,26.22,48500.0,21.7105,21.7603,21.7105,21.752,48500.0
2011-10-31 13:40:00,26.23,26.26,26.23,26.26,41300.0,21.7603,21.7852,21.7603,21.7852,41300.0
2011-10-31 13:50:00,26.27,26.27,26.24,26.26,60500.0,21.7934,21.7934,21.7686,21.7852,60500.0
2011-10-31 14:00:00,26.26,26.27,26.23,26.24,65900.0,21.7852,21.7934,21.7603,21.7686,65900.0
2011-10-31 14:10:00,26.23,26.24,26.2,26.22,33300.0,21.7603,21.7686,21.7354,21.752,33300.0
2011-10-31 14:20:00,26.22,26.24,26.18,26.21,60100.0,21.752,21.7686,21.7188,21.7437,60100.0
2011-10-31 14:30:00,26.21,26.22,26.15,26.16,71200.0,21.7437,21.752,21.6939,21.7022,71200.0
2011-10-31 14:40:00,26.16,26.18,26.15,26.18,72100.0,21.7022,21.7188,21.6939,21.7188,72100.0
2011-10-31 14:50:00,26.18,26.23,26.18,26.21,48400.0,21.7188,21.7603,21.7188,21.7437,48400.0
2011-10-31 15:00:00,26.21,26.21,26.13,26.14,176900.0,21.7437,21.7437,21.6773,21.6856,176900.0
2011-10-31 15:10:00,26.14,26.16,26.09,26.09,164100.0,21.6856,21.7022,21.6441,21.6441,164100.0
2011-10-31 15:20:00,26.09,26.1,26.05,26.07,158200.0,21.6441,21.6524,21.6109,21.6275,158200.0
2011-10-31 15:30:00,26.07,26.15,26.05,26.14,350200.0,21.6275,21.6939,21.6109,21.6856,350200.0
2011-10-31 15:40:00,26.14,26.15,26.05,26.09,587000.0,21.6856,21.6939,21.6109,21.6441,587000.0
2011-10-31 15:50:00,26.09,26.13,26.0,26.02,1021100.0,21.6441,21.6773,21.5695,21.586,1021100.0
2011-11-01 09:30:00,25.4,25.49,25.34,25.43,595300.0,21.0717,21.1464,21.0219,21.0966,595300.0
2011-11-01 09:40:00,25.42,25.51,25.42,25.46,409700.0,21.0883,21.163,21.0883,21.1215,409700.0
2011-11-01 09:50:00,25.45,25.49,25.44,25.48,457000.0,21.1132,21.1464,21.1049,21.1381,457000.0
2011-11-01 10:00:00,25.48,25.51,25.38,25.45,817800.0,21.1381,21.163,21.0551,21.1132,817800.0
2011-11-01 10:10:00,25.45,25.51,25.42,25.48,323900.0,21.1132,21.163,21.0883,21.1381,323900.0
2011-11-01 10:20:00,25.47,25.55,25.43,25.51,295700.0,21.1298,21.1961,21.0966,21.163,295700.0
2011-11-01 10:30:00,25.51,25.57,25.47,25.55,364900.0,21.163,21.2127,21.1298,21.1961,364900.0
2011-11-01 10:40:00,25.54,25.57,25.49,25.51,251000.0,21.1878,21.2127,21.1464,21.163,251000.0
2011-11-01 10:50:00,25.52,25.55,25.49,25.51,356600.0,21.1713,21.1961,21.1464,21.163,356600.0
2011-11-01 11:00:00,25.51,25.52,25.45,25.46,182400.0,21.163,21.1713,21.1132,21.1215,182400.0
2011-11-01 11:10:00,25.46,25.53,25.46,25.52,195300.0,21.1215,21.1795,21.1215,21.1713,195300.0
2011-11-01 11:20:00,25.52,25.52,25.44,25.46,142300.0,21.1713,21.1713,21.1049,21.1215,142300.0
2011-11-01 11:30:00,25.46,25.48,25.38,25.39,234500.0,21.1215,21.1381,21.0551,21.0634,234500.0
2011-11-01 11:40:00,25.39,25.39,25.3,25.34,341500.0,21.0634,21.0634,20.9887,21.0219,341500.0
2011-11-01 11:50:00,25.34,25.34,25.27,25.31,177900.0,21.0219,21.0219,20.9639,20.997,177900.0
2011-11-01 12:00:00,25.32,25.35,25.25,25.33,258400.0,21.0053,21.0302,20.9473,21.0136,258400.0
2011-11-01 12:10:00,25.33,25.4,25.32,25.33,240800.0,21.0136,21.0717,21.0053,21.0136,240800.0
2011-11-01 12:20:00,25.32,25.37,25.3,25.35,191000.0,21.0053,21.0468,20.9887,21.0302,191000.0
2011-11-01 12:30:00,25.35,25.42,25.32,25.41,204200.0,21.0302,21.0883,21.0053,21.08,204200.0
2011-11-01 12:40:00,25.41,25.42,25.3,25.31,190500.0,21.08,21.0883,20.9887,20.997,190500.0
2011-11-01 12:50:00,25.31,25.32,25.28,25.28,191700.0,20.997,21.0053,20.9721,20.9721,191700.0
2011-11-01 13:00:00,25.27,25.33,25.25,25.29,228100.0,20.9639,21.0136,20.9473,20.9804,228100.0
2011-11-01 13:10:00,25.29,25.32,25.28,25.29,161200.0,20.9804,21.0053,20.9721,20.9804,161200.0
2011-11-01 13:20:00,25.29,25.42,25.24,25.4,457200.0,20.9804,21.0883,20.939,21.0717,457200.0
2011-11-01 13:30:00,25.4,25.5,25.39,25.43,1373600.0,21.0717,21.1547,21.0634,21.0966,1373600.0
2011-11-01 13:40:00,25.43,25.55,25.42,25.5,289100.0,21.0966,21.1961,21.0883,21.1547,289100.0
2011-11-01 13:50:00,25.5,25.54,25.39,25.43,484000.0,21.1547,21.1878,21.0634,21.0966,484000.0
2011-11-01 14:00:00,25.43,25.51,25.42,25.5,403200.0,21.0966,21.163,21.0883,21.1547,403200.0
2011-11-01 14:10:00,25.5,25.52,25.45,25.47,135600.0,21.1547,21.1713,21.1132,21.1298,135600.0
2011-11-01 14:20:00,25.48,25.57,25.48,25.54,206400.0,21.1381,21.2127,21.1381,21.1878,206400.0
2011-11-01 14:30:00,25.53,25.56,25.48,25.48,166000.0,21.1795,21.2044,21.1381,21.1381,166000.0
2011-11-01 14:40:00,25.47,25.53,25.47,25.48,169600.0,21.1298,21.1795,21.1298,21.1381,169600.0
2011-11-01 14:50:00,25.49,25.52,25.42,25.44,237200.0,21.1464,21.1713,21.0883,21.1049,237200.0
2011-11-01 15:00:00,25.44,25.45,25.34,25.36,280200.0,21.1049,21.1132,21.0219,21.0385,280200.0
2011-11-01 15:10:00,25.36,25.43,25.35,25.41,225400.0,21.0385,21.0966,21.0302,21.08,225400.0
2011-11-01 15:20:00,25.42,25.44,25.34,25.4,371400.0,21.0883,21.1049,21.0219,21.0717,371400.0
2011-11-01 15:30:00,25.39,25.5,25.39,25.5,433100.0,21.0634,21.1547,21.0634,21.1547,433100.0
2011-11-01 15:40:00,25.49,25.49,25.27,25.33,1385800.0,21.1464,21.1464,20.9639,21.0136,1385800.0
2011-11-01 15:50:00,25.32,25.34,25.26,25.33,2048600.0,21.0053,21.0219,20.9556,21.0136,2048600.0
2011-11-02 09:30:00,25.61,25.65,25.56,25.57,253200.0,21.2459,21.2791,21.2044,21.2127,253200.0
2011-11-02 09:40:00,25.57,25.62,25.57,25.6,127600.0,21.2127,21.2542,21.2127,21.2376,127600.0
2011-11-02 09:50:00,25.59,25.59,25.54,25.55,198800.0,21.2293,21.2293,21.1878,21.1961,198800.0
2011-11-02 10:00:00,25.56,25.58,25.49,25.55,183900.0,21.2044,21.221,21.1464,21.1961,183900.0
2011-11-02 10:10:00,25.56,25.57,25.53,25.56,254900.0,21.2044,21.2127,21.1795,21.2044,254900.0
2011-11-02 10:20:00,25.56,25.57,25.52,25.56,80300.0,21.2044,21.2127,21.1713,21.2044,80300.0
2011-11-02 10:30:00,25.57,25.57,25.52,25.56,92900.0,21.2127,21.2127,21.1713,21.2044,92900.0
2011-11-02 10:40:00,25.57,25.64,25.56,25.64,142800.0,21.2127,21.2708,21.2044,21.2708,142800.0
2011-11-02 10:50:00,25.64,25.7,25.64,25.68,118300.0,21.2708,21.3206,21.2708,21.304,118300.0
2011-11-02 11:00:00,25.68,25.71,25.66,25.7,334600.0,21.304,21.3289,21.2874,21.3206,334600.0
2011-11-02 11:10:00,25.7,25.71,25.66,25.71,512100.0,21.3206,21.3289,21.2874,21.3289,512100.0
2011-11-02 11:20:00,25.7,25.71,25.66,25.66,59000.0,21.3206,21.3289,21.2874,21.2874,59000.0
2011-11-02 11:30:00,25.67,25.67,25.63,25.64,45300.0,21.2957,21.2957,21.2625,21.2708,45300.0
2011-11-02 11:40:00,25.64,25.66,25.62,25.63,112000.0,21.2708,21.2874,21.2542,21.2625,112000.0
2011-11-02 11:50:00,25.64,25.65,25.62,25.63,87800.0,21.2708,21.2791,21.2542,21.2625,87800.0
2011-11-02 12:00:00,25.63,25.64,25.61,25.61,79400.0,21.2625,21.2708,21.2459,21.2459,79400.0
2011-11-02 12:10:00,25.62,25.64,25.57,25.57,83500.0,21.2542,21.2708,21.2127,21.2127,83500.0
2011-11-02 12:20:00,25.58,25.62,25.57,25.61,603100.0,21.221,21.2542,21.2127,21.2459,603100.0
2011-11-02 12:30:00,25.61,25.63,25.55,25.61,395800.0,21.2459,21.2625,21.1961,21.2459,395800.0
2011-11-02 12:40:00,25.61,25.66,25.55,25.55,155300.0,21.2459,21.2874,21.1961,21.1961,155300.0
2011-11-02 12:50:00,25.55,25.57,25.52,25.53,106500.0,21.1961,21.2127,21.1713,21.1795,106500.0
2011-11-02 13:00:00,25.54,25.54,25.47,25.49,215500.0,21.1878,21.1878,21.1298,21.1464,215500.0
2011-11-02 13:10:00,25.49,25.51,25.47,25.48,104000.0,21.1464,21.163,21.1298,21.1381,104000.0
2011-11-02 13:20:00,25.47,25.47,25.43,25.46,119400.0,21.1298,21.1298,21.0966,21.1215,119400.0
2011-11-02 13:30:00,25.45,25.49,25.45,25.48,78000.0,21.1132,21.1464,21.1132,21.1381,78000.0
2011-11-02 13:40:00,25.48,25.51,25.46,25.5,49600.0,21.1381,21.163,21.1215,21.1547,49600.0
2011-11-02 13:50:00,25.5,25.5,25.44,25.46,83000.0,21.1547,21.1547,21.1049,21.1215,83000.0
2011-11-02 14:00:00,25.44,25.5,25.41,25.48,332500.0,21.1049,21.1547,21.08,21.1381,332500.0
2011-11-02 14:10:00,25.47,25.5,25.42,25.48,428500.0,21.1298,21.1547,21.0883,21.1381,428500.0
2011-11-02 14:20:00,25.48,25.51,25.46,25.48,200200.0,21.1381,21.163,21.1215,21.1381,200200.0
2011-11-02 14:30:00,25.48,25.57,25.46,25.55,315300.0,21.1381,21.2127,21.1215,21.1961,315300.0
2011-11-02 14:40:00,25.55,25.57,25.51,25.55,196100.0,21.1961,21.2127,21.163,21.1961,196100.0
2011-11-02 14:50:00,25.55,25.6,25.55,25.57,125300.0,21.1961,21.2376,21.1961,21.2127,125300.0
2011-11-02 15:00:00,25.58,25.63,25.52,25.6,173500.0,21.221,21.2625,21.1713,21.2376,173500.0
2011-11-02 15:10:00,25.6,25.63,25.58,25.63,151300.0,21.2376,21.2625,21.221,21.2625,151300.0
2011-11-02 15:20:00,25.63,25.67,25.6,25.62,411800.0,21.2625,21.2957,21.2376,21.2542,411800.0
2011-11-02 15:30:00,25.62,25.64,25.55,25.6,301800.0,21.2542,21.2708,21.1961,21.2376,301800.0
2011-11-02 15:40:00,25.6,25.63,25.53,25.56,449300.0,21.2376,21.2625,21.1795,21.2044,449300.0
2011-11-02 15:50:00,25.56,25.64,25.55,25.61,829200.0,21.2044,21.2708,21.1961,21.2459,829200.0
2011-11-03 09:30:00,25.88,25.89,25.79,25.84,223200.0,21.4699,21.4782,21.3952,21.4367,223200.0
2011-11-03 09:40:00,25.84,25.88,25.77,25.77,566200.0,21.4367,21.4699,21.3786,21.3786,566200.0
2011-11-03 09:50:00,25.77,25.78,25.67,25.7,349200.0,21.3786,21.3869,21.2957,21.3206,349200.0
2011-11-03 10:00:00,25.7,25.71,25.58,25.66,883100.0,21.3206,21.3289,21.221,21.2874,883100.0
2011-11-03 10:10:00,25.67,25.74,25.63,25.73,316600.0,21.2957,21.3538,21.2625,21.3455,316600.0
2011-11-03 10:20:00,25.73,25.77,25.71,25.74,526500.0,21.3455,21.3786,21.3289,21.3538,526500.0
2011-11-03 10:30:00,25.75,25.78,25.74,25.77,236200.0,21.3621,21.3869,21.3538,21.3786,236200.0
2011-11-03 10:40:00,25.77,25.91,25.77,25.88,557000.0,21.3786,21.4948,21.3786,21.4699,557000.0
2011-11-03 10:50:00,25.89,25.89,25.83,25.83,162600.0,21.4782,21.4782,21.4284,21.4284,162600.0
2011-11-03 11:00:00,25.84,25.88,25.82,25.84,145800.0,21.4367,21.4699,21.4201,21.4367,145800.0
2011-11-03 11:10:00,25.84,25.94,25.84,25.94,83900.0,21.4367,21.5197,21.4367,21.5197,83900.0
2011-11-03 11:20:00,25.94,25.99,25.94,25.98,269400.0,21.5197,21.5612,21.5197,21.5529,269400.0
2011-11-03 11:30:00,25.97,26.0,25.96,25.97,335000.0,21.5446,21.5695,21.5363,21.5446,335000.0
2011-11-03 11:40:00,25.96,25.98,25.94,25.96,94900.0,21.5363,21.5529,21.5197,21.5363,94900.0
2011-11-03 11:50:00,25.96,25.98,25.89,25.9,88700.0,21.5363,21.5529,21.4782,21.4865,88700.0
2011-11-03 12:00:00,25.9,25.94,25.88,25.93,167100.0,21.4865,21.5197,21.4699,21.5114,167100.0
2011-11-03 12:10:00,25.94,25.96,25.91,25.92,264900.0,21.5197,21.5363,21.4948,21.5031,264900.0
2011-11-03 12:20:00,25.92,25.98,25.91,25.98,145500.0,21.5031,21.5529,21.4948,21.5529,145500.0
2011-11-03 12:30:00,25.98,25.99,25.91,25.92,195900.0,21.5529,21.5612,21.4948,21.5031,195900.0
2011-11-03 12:40:00,25.92,26.01,25.91,26.01,126400.0,21.5031,21.5778,21.4948,21.5778,126400.0
2011-11-03 12:50:00,26.01,26.02,25.99,26.01,82400.0,21.5778,21.586,21.5612,21.5778,82400.0
2011-11-03 13:00:00,26.01,26.04,25.98,26.03,167700.0,21.5778,21.6026,21.5529,21.5943,167700.0
2011-11-03 13:10:00,26.04,26.09,26.03,26.09,215700.0,21.6026,21.6441,21.5943,21.6441,215700.0
2011-11-03 13:20:00,26.09,26.09,26.05,26.05,99500.0,21.6441,21.6441,21.6109,21.6109,99500.0
2011-11-03 13:30:00,26.05,26.08,26.04,26.08,99700.0,21.6109,21.6358,21.6026,21.6358,99700.0
2011-11-03 13:40:00,26.08,26.14,26.08,26.13,168500.0,21.6358,21.6856,21.6358,21.6773,168500.0
2011-11-03 13:50:00,26.13,26.14,26.08,26.09,125200.0,21.6773,21.6856,21.6358,21.6441,125200.0
2011-11-03 14:00:00,26.1,26.13,26.07,26.13,141900.0,21.6524,21.6773,21.6275,21.6773,141900.0
2011-11-03 14:10:00,26.14,26.15,26.1,26.1,166200.0,21.6856,21.6939,21.6524,21.6524,166200.0
2011-11-03 14:20:00,26.11,26.12,26.08,26.09,77900.0,21.6607,21.669,21.6358,21.6441,77900.0
2011-11-03 14:30:00,26.1,26.13,26.1,26.13,172400.0,21.6524,21.6773,21.6524,21.6773,172400.0
2011-11-03 14:40:00,26.12,26.13,26.08,26.09,68400.0,21.669,21.6773,21.6358,21.6441,68400.0
2011-11-03 14:50:00,26.09,26.13,26.08,26.12,41700.0,21.6441,21.6773,21.6358,21.669,41700.0
2011-11-03 15:00:00,26.12,26.16,26.12,26.16,143400.0,21.669,21.7022,21.669,21.7022,143400.0
2011-11-03 15:10:00,26.16,26.18,26.13,26.16,705300.0,21.7022,21.7188,21.6773,21.7022,705300.0
2011-11-03 15:20:00,26.16,26.2,26.15,26.19,555400.0,21.7022,21.7354,21.6939,21.7271,555400.0
2011-11-03 15:30:00,26.19,26.23,26.18,26.19,291400.0,21.7271,21.7603,21.7188,21.7271,291400.0
2011-11-03 15:40:00,26.19,26.22,26.16,26.2,465300.0,21.7271,21.752,21.7022,21.7354,465300.0
2011-11-03 15:50:00,26.21,26.24,26.19,26.2,1314600.0,21.7437,21.7686,21.7271,21.7354,1314600.0
2011-11-04 09:30:00,26.01,26.09,25.97,26.04,162600.0,21.5778,21.6441,21.5446,21.6026,162600.0
2011-11-04 09:40:00,26.05,26.09,26.0,26.05,142700.0,21.6109,21.6441,21.5695,21.6109,142700.0
2011-11-04 09:50:00,26.05,26.07,25.93,25.94,168100.0,21.6109,21.6275,21.5114,21.5197,168100.0
2011-11-04 10:00:00,25.94,25.96,25.92,25.94,119800.0,21.5197,21.5363,21.5031,21.5197,119800.0
2011-11-04 10:10:00,25.95,25.97,25.9,25.92,147100.0,21.528,21.5446,21.4865,21.5031,147100.0
2011-11-04 10:20:00,25.91,25.91,25.86,25.87,73700.0,21.4948,21.4948,21.4533,21.4616,73700.0
2011-11-04 10:30:00,25.86,25.86,25.8,25.82,129700.0,21.4533,21.4533,21.4035,21.4201,129700.0
2011-11-04 10:40:00,25.82,25.88,25.82,25.87,67600.0,21.4201,21.4699,21.4201,21.4616,67600.0
2011-11-04 10:50:00,25.87,25.88,25.84,25.87,67400.0,21.4616,21.4699,21.4367,21.4616,67400.0
2011-11-04 11:00:00,25.87,25.9,25.86,25.87,157800.0,21.4616,21.4865,21.4533,21.4616,157800.0
2011-11-04 11:10:00,25.88,25.91,25.83,25.83,57700.0,21.4699,21.4948,21.4284,21.4284,57700.0
2011-11-04 11:20:00,25.83,25.87,25.81,25.86,163700.0,21.4284,21.4616,21.4118,21.4533,163700.0
2011-11-04 11:30:00,25.86,25.9,25.85,25.89,60900.0,21.4533,21.4865,21.445,21.4782,60900.0
2011-11-04 11:40:00,25.89,25.92,25.87,25.89,117000.0,21.4782,21.5031,21.4616,21.4782,117000.0
2011-11-04 11:50:00,25.89,25.9,25.87,25.9,61900.0,21.4782,21.4865,21.4616,21.4865,61900.0
2011-11-04 12:00:00,25.9,25.96,25.9,25.92,115600.0,21.4865,21.5363,21.4865,21.5031,115600.0
2011-11-04 12:10:00,25.93,25.96,25.92,25.95,49400.0,21.5114,21.5363,21.5031,21.528,49400.0
2011-11-04 12:20:00,25.96,25.97,25.93,25.95,57500.0,21.5363,21.5446,21.5114,21.528,57500.0
2011-11-04 12:30:00,25.95,25.96,25.92,25.93,76600.0,21.528,21.5363,21.5031,21.5114,76600.0
2011-11-04 12:40:00,25.92,25.94,25.89,25.91,57300.0,21.5031,21.5197,21.4782,21.4948,57300.0
2011-11-04 12:50:00,25.9,25.94,25.9,25.94,93400.0,21.4865,21.5197,21.4865,21.5197,93400.0
2011-11-04 13:00:00,25.94,25.95,25.92,25.94,83400.0,21.5197,21.528,21.5031,21.5197,83400.0
2011-11-04 13:10:00,25.95,26.03,25.94,26.03,106900.0,21.528,21.5943,21.5197,21.5943,106900.0
2011-11-04 13:20:00,26.02,26.04,26.02,26.03,113800.0,21.586,21.6026,21.586,21.5943,113800.0
2011-11-04 13:30:00,26.03,26.04,26.02,26.03,51700.0,21.5943,21.6026,21.586,21.5943,51700.0
2011-11-04 13:40:00,26.03,26.11,26.02,26.1,116200.0,21.5943,21.6607,21.586,21.6524,116200.0
2011-11-04 13:50:00,26.1,26.13,26.07,26.08,73700.0,21.6524,21.6773,21.6275,21.6358,73700.0
2011-11-04 14:00:00,26.08,26.09,26.07,26.08,64100.0,21.6358,21.6441,21.6275,21.6358,64100.0
2011-11-04 14:10:00,26.08,26.09,26.07,26.09,61200.0,21.6358,21.6441,21.6275,21.6441,61200.0
2011-11-04 14:20:00,26.1,26.12,26.09,26.11,157600.0,21.6524,21.669,21.6441,21.6607,157600.0
2011-11-04 14:30:00,26.11,26.12,26.04,26.04,82100.0,21.6607,21.669,21.6026,21.6026,82100.0
2011-11-04 14:40:00,26.04,26.08,26.03,26.08,97100.0,21.6026,21.6358,21.5943,21.6358,97100.0
2011-11-04 14:50:00,26.08,26.08,26.05,26.06,194900.0,21.6358,21.6358,21.6109,21.6192,194900.0
2011-11-04 15:00:00,26.06,26.07,25.98,25.98,188600.0,21.6192,21.6275,21.5529,21.5529,188600.0
2011-11-04 15:10:00,25.98,26.03,25.97,26.02,108500.0,21.5529,21.5943,21.5446,21.586,108500.0
2011-11-04 15:20:00,26.01,26.03,25.99,26.02,115000.0,21.5778,21.5943,21.5612,21.586,115000.0
2011-11-04 15:30:00,26.01,26.05,26.0,26.0,199200.0,21.5778,21.6109,21.5695,21.5695,199200.0
2011-11-04 15:40:00,26.01,26.08,26.01,26.06,318100.0,21.5778,21.6358,21.5778,21.6192,318100.0
2011-11-04 15:50:00,26.05,26.07,25.99,26.06,1056700.0,21.6109,21.6275,21.5612,21.6192,1056700.0
2011-11-07 09:30:00,26.03,26.07,25.97,26.07,142600.0,21.5943,21.6275,21.5446,21.6275,142600.0
2011-11-07 09:40:00,26.07,26.12,26.02,26.09,148900.0,21.6275,21.669,21.586,21.6441,148900.0
2011-11-07 09:50:00,26.09,26.14,26.08,26.11,123800.0,21.6441,21.6856,21.6358,21.6607,123800.0
2011-11-07 10:00:00,26.1,26.11,26.02,26.05,152000.0,21.6524,21.6607,21.586,21.6109,152000.0
2011-11-07 10:10:00,26.05,26.07,25.98,25.99,300000.0,21.6109,21.6275,21.5529,21.5612,300000.0
2011-11-07 10:20:00,26.0,26.01,25.94,25.94,148600.0,21.5695,21.5778,21.5197,21.5197,148600.0
2011-11-07 10:30:00,25.95,25.97,25.9,25.92,232300.0,21.528,21.5446,21.4865,21.5031,232300.0
2011-11-07 10:40:00,25.92,25.93,25.88,25.9,118000.0,21.5031,21.5114,21.4699,21.4865,118000.0
2011-11-07 10:50:00,25.9,25.91,25.83,25.84,125800.0,21.4865,21.4948,21.4284,21.4367,125800.0
2011-11-07 11:00:00,25.84,25.91,25.83,25.86,66800.0,21.4367,21.4948,21.4284,21.4533,66800.0
2011-11-07 11:10:00,25.87,25.94,25.87,25.9,106300.0,21.4616,21.5197,21.4616,21.4865,106300.0
2011-11-07 11:20:00,25.91,25.91,25.84,25.86,422100.0,21.4948,21.4948,21.4367,21.4533,422100.0
2011-11-07 11:30:00,25.86,25.89,25.85,25.89,120400.0,21.4533,21.4782,21.445,21.4782,120400.0
2011-11-07 11:40:00,25.89,25.91,25.85,25.9,71500.0,21.4782,21.4948,21.445,21.4865,71500.0
2011-11-07 11:50:00,25.9,25.92,25.87,25.88,80600.0,21.4865,21.5031,21.4616,21.4699,80600.0
2011-11-07 12:00:00,25.88,25.94,25.88,25.91,49300.0,21.4699,21.5197,21.4699,21.4948,49300.0
2011-11-07 12:10:00,25.91,25.92,25.81,25.81,104800.0,21.4948,21.5031,21.4118,21.4118,104800.0
2011-11-07 12:20:00,25.81,25.82,25.79,25.79,138800.0,21.4118,21.4201,21.3952,21.3952,138800.0
2011-11-07 12:30:00,25.8,25.81,25.77,25.8,99900.0,21.4035,21.4118,21.3786,21.4035,99900.0
2011-11-07 12:40:00,25.8,25.83,25.79,25.81,104200.0,21.4035,21.4284,21.3952,21.4118,104200.0
2011-11-07 12:50:00,25.82,25.85,25.81,25.84,80300.0,21.4201,21.445,21.4118,21.4367,80300.0
2011-11-07 13:00:00,25.83,25.85,25.82,25.84,54800.0,21.4284,21.445,21.4201,21.4367,54800.0
2011-11-07 13:10:00,25.85,25.9,25.84,25.89,64200.0,21.445,21.4865,21.4367,21.4782,64200.0
2011-11-07 13:20:00,25.89,25.9,25.88,25.89,21300.0,21.4782,21.4865,21.4699,21.4782,21300.0
2011-11-07 13:30:00,25.89,25.91,25.89,25.89,20400.0,21.4782,21.4948,21.4782,21.4782,20400.0
2011-11-07 13:40:00,25.89,25.9,25.87,25.87,37400.0,21.4782,21.4865,21.4616,21.4616,37400.0
2011-11-07 13:50:00,25.89,26.0,25.87,25.98,176200.0,21.4782,21.5695,21.4616,21.5529,176200.0
2011-11-07 14:00:00,25.99,26.04,25.98,26.02,1951700.0,21.5612,21.6026,21.5529,21.586,1951700.0
2011-11-07 14:10:00,26.03,26.07,26.02,26.04,109400.0,21.5943,21.6275,21.586,21.6026,109400.0
2011-11-07 14:20:00,26.04,26.09,26.04,26.06,85000.0,21.6026,21.6441,21.6026,21.6192,85000.0
2011-11-07 14:30:00,26.06,26.1,26.04,26.09,124600.0,21.6192,21.6524,21.6026,21.6441,124600.0
2011-11-07 14:40:00,26.09,26.09,26.07,26.08,32200.0,21.6441,21.6441,21.6275,21.6358,32200.0
2011-11-07 14:50:00,26.08,26.16,26.08,26.16,104100.0,21.6358,21.7022,21.6358,21.7022,104100.0
2011-11-07 15:00:00,26.16,26.17,26.14,26.16,68000.0,21.7022,21.7105,21.6856,21.7022,68000.0
2011-11-07 15:10:00,26.17,26.21,26.16,26.16,70800.0,21.7105,21.7437,21.7022,21.7022,70800.0
2011-11-07 15:20:00,26.16,26.18,26.13,26.13,52600.0,21.7022,21.7188,21.6773,21.6773,52600.0
2011-11-07 15:30:00,26.12,26.19,26.12,26.18,149300.0,21.669,21.7271,21.669,21.7188,149300.0
2011-11-07 15:40:00,26.19,26.21,26.16,26.19,200300.0,21.7271,21.7437,21.7022,21.7271,200300.0
2011-11-07 15:50:00,26.19,26.24,26.18,26.23,574800.0,21.7271,21.7686,21.7188,21.7603,574800.0
2011-11-08 09:30:00,26.41,26.41,26.35,26.38,332000.0,21.9096,21.9096,21.8598,21.8847,332000.0
2011-11-08 09:40:00,26.38,26.46,26.38,26.4,142600.0,21.8847,21.9511,21.8847,21.9013,142600.0
2011-11-08 09:50:00,26.4,26.48,26.4,26.48,94900.0,21.9013,21.9677,21.9013,21.9677,94900.0
2011-11-08 10:00:00,26.49,26.5,26.41,26.42,156400.0,21.976,21.9843,21.9096,21.9179,156400.0
2011-11-08 10:10:00,26.42,26.42,26.35,26.41,262000.0,21.9179,21.9179,21.8598,21.9096,262000.0
2011-11-08 10:20:00,26.41,26.42,26.28,26.3,449100.0,21.9096,21.9179,21.8017,21.8183,449100.0
2011-11-08 10:30:00,26.3,26.33,26.28,26.32,449400.0,21.8183,21.8432,21.8017,21.8349,449400.0
2011-11-08 10:40:00,26.31,26.36,26.29,26.34,192000.0,21.8266,21.8681,21.81,21.8515,192000.0
2011-11-08 10:50:00,26.34,26.34,26.26,26.3,439000.0,21.8515,21.8515,21.7852,21.8183,439000.0
2011-11-08 11:00:00,26.29,26.33,26.24,26.26,127800.0,21.81,21.8432,21.7686,21.7852,127800.0
2011-11-08 11:10:00,26.25,26.25,26.17,26.19,155600.0,21.7769,21.7769,21.7105,21.7271,155600.0
2011-11-08 11:20:00,26.19,26.22,26.14,26.22,310800.0,21.7271,21.752,21.6856,21.752,310800.0
2011-11-08 11:30:00,26.21,26.23,26.18,26.21,74400.0,21.7437,21.7603,21.7188,21.7437,74400.0
2011-11-08 11:40:00,26.2,26.25,26.18,26.24,126200.0,21.7354,21.7769,21.7188,21.7686,126200.0
2011-11-08 11:50:00,26.25,26.26,26.21,26.23,75700.0,21.7769,21.7852,21.7437,21.7603,75700.0
2011-11-08 12:00:00,26.22,26.26,26.19,26.26,66800.0,21.752,21.7852,21.7271,21.7852,66800.0
2011-11-08 12:10:00,26.26,26.27,26.24,26.26,36600.0,21.7852,21.7934,21.7686,21.7852,36600.0
2011-11-08 12:20:00,26.27,26.28,26.24,26.24,103300.0,21.7934,21.8017,21.7686,21.7686,103300.0
2011-11-08 12:30:00,26.25,26.29,26.24,26.29,67600.0,21.7769,21.81,21.7686,21.81,67600.0
2011-11-08 12:40:00,26.29,26.29,26.22,26.22,29600.0,21.81,21.81,21.752,21.752,29600.0
2011-11-08 12:50:00,26.23,26.24,26.21,26.23,53100.0,21.7603,21.7686,21.7437,21.7603,53100.0
2011-11-08 13:00:00,26.23,26.27,26.22,26.24,78700.0,21.7603,21.7934,21.752,21.7686,78700.0
2011-11-08 13:10:00,26.23,26.23,26.2,26.23,25100.0,21.7603,21.7603,21.7354,21.7603,25100.0
2011-11-08 13:20:00,26.22,26.3,26.21,26.29,27000.0,21.752,21.8183,21.7437,21.81,27000.0
2011-11-08 13:30:00,26.29,26.31,26.28,26.31,52000.0,21.81,21.8266,21.8017,21.8266,52000.0
2011-11-08 13:40:00,26.32,26.45,26.32,26.41,174500.0,21.8349,21.9428,21.8349,21.9096,174500.0
2011-11-08 13:50:00,26.41,26.46,26.41,26.43,293400.0,21.9096,21.9511,21.9096,21.9262,293400.0
2011-11-08 14:00:00,26.44,26.44,26.37,26.39,220000.0,21.9345,21.9345,21.8764,21.893,220000.0
2011-11-08 14:10:00,26.39,26.42,26.38,26.38,43500.0,21.893,21.9179,21.8847,21.8847,43500.0
2011-11-08 14:20:00,26.38,26.47,26.37,26.47,82700.0,21.8847,21.9594,21.8764,21.9594,82700.0
2011-11-08 14:30:00,26.47,26.49,26.45,26.46,160000.0,21.9594,21.976,21.9428,21.9511,160000.0
2011-11-08 14:40:00,26.47,26.47,26.44,26.46,141800.0,21.9594,21.9594,21.9345,21.9511,141800.0
2011-11-08 14:50:00,26.46,26.47,26.43,26.46,85000.0,21.9511,21.9594,21.9262,21.9511,85000.0
2011-11-08 15:00:00,26.46,26.46,26.42,26.46,117100.0,21.9511,21.9511,21.9179,21.9511,117100.0
2011-11-08 15:10:00,26.46,26.52,26.46,26.5,117400.0,21.9511,22.0008,21.9511,21.9843,117400.0
2011-11-08 15:20:00,26.49,26.5,26.46,26.49,54100.0,21.976,21.9843,21.9511,21.976,54100.0
2011-11-08 15:30:00,26.49,26.53,26.49,26.52,159600.0,21.976,22.0091,21.976,22.0008,159600.0
2011-11-08 15:40:00,26.52,26.53,26.48,26.52,445300.0,22.0008,22.0091,21.9677,22.0008,445300.0
2011-11-08 15:50:00,26.52,26.54,26.49,26.5,872900.0,22.0008,22.0174,21.976,21.9843,872900.0
2011-11-09 09:30:00,26.0,26.0,25.91,25.97,289200.0,21.5695,21.5695,21.4948,21.5446,289200.0
2011-11-09 09:40:00,25.95,25.99,25.89,25.93,241300.0,21.528,21.5612,21.4782,21.5114,241300.0
2011-11-09 09:50:00,25.93,25.93,25.8,25.85,323900.0,21.5114,21.5114,21.4035,21.445,323900.0
2011-11-09 10:00:00,25.84,25.89,25.84,25.85,114800.0,21.4367,21.4782,21.4367,21.445,114800.0
2011-11-09 10:10:00,25.86,25.9,25.84,25.85,138600.0,21.4533,21.4865,21.4367,21.445,138600.0
2011-11-09 10:20:00,25.85,25.89,25.81,25.82,100500.0,21.445,21.4782,21.4118,21.4201,100500.0
2011-11-09 10:30:00,25.83,25.86,25.75,25.77,228800.0,21.4284,21.4533,21.3621,21.3786,228800.0
2011-11-09 10:40:00,25.77,25.93,25.75,25.89,276200.0,21.3786,21.5114,21.3621,21.4782,276200.0
2011-11-09 10:50:00,25.89,25.95,25.89,25.91,94600.0,21.4782,21.528,21.4782,21.4948,94600.0
2011-11-09 11:00:00,25.9,25.96,25.88,25.95,87800.0,21.4865,21.5363,21.4699,21.528,87800.0
2011-11-09 11:10:00,25.94,26.01,25.93,26.0,165300.0,21.5197,21.5778,21.5114,21.5695,165300.0
2011-11-09 11:20:00,26.0,26.02,25.97,25.99,172700.0,21.5695,21.586,21.5446,21.5612,172700.0
2011-11-09 11:30:00,26.0,26.03,25.96,26.02,122400.0,21.5695,21.5943,21.5363,21.586,122400.0
2011-11-09 11:40:00,26.01,26.03,25.97,26.02,221500.0,21.5778,21.5943,21.5446,21.586,221500.0
2011-11-09 11:50:00,26.02,26.05,25.99,25.99,126600.0,21.586,21.6109,21.5612,21.5612,126600.0
2011-11-09 12:00:00,26.0,26.01,25.94,25.94,159600.0,21.5695,21.5778,21.5197,21.5197,159600.0
2011-11-09 12:10:00,25.94,25.97,25.93,25.94,49100.0,21.5197,21.5446,21.5114,21.5197,49100.0
2011-11-09 12:20:00,25.94,25.96,25.91,25.91,148800.0,21.5197,21.5363,21.4948,21.4948,148800.0
2011-11-09 12:30:00,25.91,25.96,25.91,25.95,47600.0,21.4948,21.5363,21.4948,21.528,47600.0
2011-11-09 12:40:00,25.94,25.97,25.93,25.97,77600.0,21.5197,21.5446,21.5114,21.5446,77600.0
2011-11-09 12:50:00,25.96,26.0,25.96,26.0,70900.0,21.5363,21.5695,21.5363,21.5695,70900.0
2011-11-09 13:00:00,25.99,26.02,25.97,25.98,134500.0,21.5612,21.586,21.5446,21.5529,134500.0
2011-11-09 13:10:00,25.98,25.99,25.89,25.9,155000.0,21.5529,21.5612,21.4782,21.4865,155000.0
2011-11-09 13:20:00,25.89,25.9,25.87,25.88,73000.0,21.4782,21.4865,21.4616,21.4699,73000.0
2011-11-09 13:30:00,25.89,25.89,25.86,25.87,133800.0,21.4782,21.4782,21.4533,21.4616,133800.0
2011-11-09 13:40:00,25.87,25.87,25.81,25.81,63700.0,21.4616,21.4616,21.4118,21.4118,63700.0
2011-11-09 13:50:00,25.82,25.82,25.72,25.75,157100.0,21.4201,21.4201,21.3372,21.3621,157100.0
2011-11-09 14:00:00,25.75,25.75,25.61,25.63,452900.0,21.3621,21.3621,21.2459,21.2625,452900.0
2011-11-09 14:10:00,25.63,25.68,25.6,25.64,114700.0,21.2625,21.304,21.2376,21.2708,114700.0
2011-11-09 14:20:00,25.64,25.68,25.52,25.59,279600.0,21.2708,21.304,21.1713,21.2293,279600.0
2011-11-09 14:30:00,25.58,25.64,25.57,25.6,204800.0,21.221,21.2708,21.2127,21.2376,204800.0
2011-11-09 14:40:00,25.61,25.67,25.56,25.65,113700.0,21.2459,21.2957,21.2044,21.2791,113700.0
2011-11-09 14:50:00,25.64,25.67,25.61,25.61,179800.0,21.2708,21.2957,21.2459,21.2459,179800.0
2011-11-09 15:00:00,25.61,25.69,25.6,25.67,224300.0,21.2459,21.3123,21.2376,21.2957,224300.0
2011-11-09 15:10:00,25.67,25.68,25.63,25.66,282400.0,21.2957,21.304,21.2625,21.2874,282400.0
2011-11-09 15:20:00,25.67,25.72,25.64,25.66,236700.0,21.2957,21.3372,21.2708,21.2874,236700.0
2011-11-09 15:30:00,25.66,25.66,25.59,25.59,228200.0,21.2874,21.2874,21.2293,21.2293,228200.0
2011-11-09 15:40:00,25.6,25.62,25.55,25.58,707500.0,21.2376,21.2542,21.1961,21.221,707500.0
2011-11-09 15:50:00,25.57,25.68,25.56,25.62,2044900.0,21.2127,21.304,21.2044,21.2542,2044900.0
2011-11-10 09:30:00,25.91,25.92,25.79,25.81,369300.0,21.4948,21.5031,21.3952,21.4118,369300.0
2011-11-10 09:40:00,25.8,25.84,25.77,25.78,192200.0,21.4035,21.4367,21.3786,21.3869,192200.0
2011-11-10 09:50:00,25.79,25.79,25.65,25.66,72400.0,21.3952,21.3952,21.2791,21.2874,72400.0
2011-11-10 10:00:00,25.67,25.74,25.64,25.7,137700.0,21.2957,21.3538,21.2708,21.3206,137700.0
2011-11-10 10:10:00,25.7,25.71,25.61,25.62,143000.0,21.3206,21.3289,21.2459,21.2542,143000.0
2011-11-10 10:20:00,25.62,25.62,25.54,25.56,349100.0,21.2542,21.2542,21.1878,21.2044,349100.0
2011-11-10 10:30:00,25.56,25.56,25.47,25.52,130300.0,21.2044,21.2044,21.1298,21.1713,130300.0
2011-11-10 10:40:00,25.54,25.58,25.45,25.45,146600.0,21.1878,21.221,21.1132,21.1132,146600.0
2011-11-10 10:50:00,25.45,25.54,25.45,25.53,176600.0,21.1132,21.1878,21.1132,21.1795,176600.0
2011-11-10 11:00:00,25.54,25.67,25.53,25.65,99300.0,21.1878,21.2957,21.1795,21.2791,99300.0
2011-11-10 11:10:00,25.64,25.66,25.61,25.62,371000.0,21.2708,21.2874,21.2459,21.2542,371000.0
2011-11-10 11:20:00,25.62,25.65,25.59,25.63,93000.0,21.2542,21.2791,21.2293,21.2625,93000.0
2011-11-10 11:30:00,25.63,25.69,25.6,25.63,176000.0,21.2625,21.3123,21.2376,21.2625,176000.0
2011-11-10 11:40:00,25.63,25.75,25.62,25.73,148500.0,21.2625,21.3621,21.2542,21.3455,148500.0
2011-11-10 11:50:00,25.73,25.74,25.69,25.7,76300.0,21.3455,21.3538,21.3123,21.3206,76300.0
2011-11-10 12:00:00,25.7,25.71,25.67,25.69,112800.0,21.3206,21.3289,21.2957,21.3123,112800.0
2011-11-10 12:10:00,25.68,25.7,25.62,25.65,117900.0,21.304,21.3206,21.2542,21.2791,117900.0
2011-11-10 12:20:00,25.66,25.66,25.61,25.61,24300.0,21.2874,21.2874,21.2459,21.2459,24300.0
2011-11-10 12:30:00,25.61,25.61,25.56,25.58,52500.0,21.2459,21.2459,21.2044,21.221,52500.0
2011-11-10 12:40:00,25.59,25.61,25.58,25.6,47900.0,21.2293,21.2459,21.221,21.2376,47900.0
2011-11-10 12:50:00,25.6,25.68,25.6,25.67,65100.0,21.2376,21.304,21.2376,21.2957,65100.0
2011-11-10 13:00:00,25.67,25.7,25.66,25.7,110400.0,21.2957,21.3206,21.2874,21.3206,110400.0
2011-11-10 13:10:00,25.7,25.81,25.7,25.81,144100.0,21.3206,21.4118,21.3206,21.4118,144100.0
2011-11-10 13:20:00,25.82,25.82,25.75,25.76,84700.0,21.4201,21.4201,21.3621,21.3704,84700.0
2011-11-10 13:30:00,25.75,25.79,25.75,25.75,61500.0,21.3621,21.3952,21.3621,21.3621,61500.0
2011-11-10 13:40:00,25.75,25.8,25.72,25.72,38400.0,21.3621,21.4035,21.3372,21.3372,38400.0
2011-11-10 13:50:00,25.72,25.79,25.71,25.77,49200.0,21.3372,21.3952,21.3289,21.3786,49200.0
2011-11-10 14:00:00,25.78,25.79,25.68,25.71,93200.0,21.3869,21.3952,21.304,21.3289,93200.0
2011-11-10 14:10:00,25.7,25.76,25.7,25.74,130600.0,21.3206,21.3704,21.3206,21.3538,130600.0
2011-11-10 14:20:00,25.74,25.75,25.67,25.67,146700.0,21.3538,21.3621,21.2957,21.2957,146700.0
2011-11-10 14:30:00,25.67,25.69,25.64,25.65,69400.0,21.2957,21.3123,21.2708,21.2791,69400.0
2011-11-10 14:40:00,25.65,25.71,25.64,25.69,47800.0,21.2791,21.3289,21.2708,21.3123,47800.0
2011-11-10 14:50:00,25.69,25.7,25.57,25.57,103000.0,21.3123,21.3206,21.2127,21.2127,103000.0
2011-11-10 15:00:00,25.58,25.64,25.57,25.59,155200.0,21.221,21.2708,21.2127,21.2293,155200.0
2011-11-10 15:10:00,25.59,25.65,25.59,25.6,163700.0,21.2293,21.2791,21.2293,21.2376,163700.0
2011-11-10 15:20:00,25.6,25.71,25.59,25.68,137000.0,21.2376,21.3289,21.2293,21.304,137000.0
2011-11-10 15:30:00,25.69,25.7,25.63,25.66,203200.0,21.3123,21.3206,21.2625,21.2874,203200.0
2011-11-10 15:40:00,25.65,25.67,25.62,25.66,239600.0,21.2791,21.2957,21.2542,21.2874,239600.0
2011-11-10 15:50:00,25.66,25.72,25.64,25.66,426800.0,21.2874,21.3372,21.2708,21.2874,426800.0
2011-11-11 09:30:00,25.91,26.01,25.9,25.96,166300.0,21.4948,21.5778,21.4865,21.5363,166300.0
2011-11-11 09:40:00,25.97,26.02,25.97,25.98,137300.0,21.5446,21.586,21.5446,21.5529,137300.0
2011-11-11 09:50:00,25.97,26.01,25.92,25.97,196800.0,21.5446,21.5778,21.5031,21.5446,196800.0
2011-11-11 10:00:00,25.98,26.07,25.98,26.04,75100.0,21.5529,21.6275,21.5529,21.6026,75100.0
2011-11-11 10:10:00,26.04,26.05,26.0,26.01,59800.0,21.6026,21.6109,21.5695,21.5778,59800.0
2011-11-11 10:20:00,26.01,26.03,25.99,26.02,56700.0,21.5778,21.5943,21.5612,21.586,56700.0
2011-11-11 10:30:00,26.02,26.1,26.02,26.06,47600.0,21.586,21.6524,21.586,21.6192,47600.0
2011-11-11 10:40:00,26.05,26.12,26.04,26.11,103400.0,21.6109,21.669,21.6026,21.6607,103400.0
2011-11-11 10:50:00,26.11,26.14,26.09,26.12,115400.0,21.6607,21.6856,21.6441,21.669,115400.0
2011-11-11 11:00:00,26.12,26.14,26.11,26.12,81400.0,21.669,21.6856,21.6607,21.669,81400.0
2011-11-11 11:10:00,26.11,26.16,26.1,26.13,285600.0,21.6607,21.7022,21.6524,21.6773,285600.0
2011-11-11 11:20:00,26.12,26.14,26.11,26.12,50300.0,21.669,21.6856,21.6607,21.669,50300.0
2011-11-11 11:30:00,26.13,26.15,26.12,26.14,28100.0,21.6773,21.6939,21.669,21.6856,28100.0
2011-11-11 11:40:00,26.14,26.21,26.14,26.19,47600.0,21.6856,21.7437,21.6856,21.7271,47600.0
2011-11-11 11:50:00,26.2,26.2,26.15,26.16,64500.0,21.7354,21.7354,21.6939,21.7022,64500.0
2011-11-11 12:00:00,26.16,26.19,26.16,26.17,106900.0,21.7022,21.7271,21.7022,21.7105,106900.0
2011-11-11 12:10:00,26.18,26.21,26.17,26.18,111800.0,21.7188,21.7437,21.7105,21.7188,111800.0
2011-11-11 12:20:00,26.2,26.21,26.15,26.18,60300.0,21.7354,21.7437,21.6939,21.7188,60300.0
2011-11-11 12:30:00,26.18,26.18,26.14,26.15,36400.0,21.7188,21.7188,21.6856,21.6939,36400.0
2011-11-11 12:40:00,26.14,26.19,26.14,26.17,19800.0,21.6856,21.7271,21.6856,21.7105,19800.0
2011-11-11 12:50:00,26.17,26.19,26.16,26.19,22100.0,21.7105,21.7271,21.7022,21.7271,22100.0
2011-11-11 13:00:00,26.19,26.23,26.18,26.22,61300.0,21.7271,21.7603,21.7188,21.752,61300.0
2011-11-11 13:10:00,26.23,26.24,26.2,26.21,34000.0,21.7603,21.7686,21.7354,21.7437,34000.0
2011-11-11 13:20:00,26.2,26.22,26.17,26.19,30600.0,21.7354,21.752,21.7105,21.7271,30600.0
2011-11-11 13:30:00,26.19,26.2,26.18,26.19,41600.0,21.7271,21.7354,21.7188,21.7271,41600.0
2011-11-11 13:40:00,26.19,26.22,26.18,26.21,14500.0,21.7271,21.752,21.7188,21.7437,14500.0
2011-11-11 13:50:00,26.21,26.21,26.16,26.17,47400.0,21.7437,21.7437,21.7022,21.7105,47400.0
2011-11-11 14:00:00,26.17,26.2,26.16,26.2,31500.0,21.7105,21.7354,21.7022,21.7354,31500.0
2011-11-11 14:10:00,26.19,26.22,26.18,26.21,54800.0,21.7271,21.752,21.7188,21.7437,54800.0
2011-11-11 14:20:00,26.21,26.21,26.17,26.19,45300.0,21.7437,21.7437,21.7105,21.7271,45300.0
2011-11-11 14:30:00,26.2,26.22,26.19,26.19,42100.0,21.7354,21.752,21.7271,21.7271,42100.0
2011-11-11 14:40:00,26.2,26.21,26.17,26.17,31200.0,21.7354,21.7437,21.7105,21.7105,31200.0
2011-11-11 14:50:00,26.18,26.18,26.12,26.14,62000.0,21.7188,21.7188,21.669,21.6856,62000.0
2011-11-11 15:00:00,26.15,26.16,26.12,26.14,107000.0,21.6939,21.7022,21.669,21.6856,107000.0
2011-11-11 15:10:00,26.14,26.16,26.11,26.15,96200.0,21.6856,21.7022,21.6607,21.6939,96200.0
2011-11-11 15:20:00,26.16,26.16,26.13,26.15,64400.0,21.7022,21.7022,21.6773,21.6939,64400.0
2011-11-11 15:30:00,26.16,26.16,26.12,26.12,66600.0,21.7022,21.7022,21.669,21.669,66600.0
2011-11-11 15:40:00,26.13,26.14,26.1,26.14,202000.0,21.6773,21.6856,21.6524,21.6856,202000.0
2011-11-11 15:50:00,26.14,26.17,26.13,26.14,1222300.0,21.6856,21.7105,21.6773,21.6856,1222300.0
2011-11-14 09:30:00,26.1,26.18,26.1,26.17,107600.0,21.6524,21.7188,21.6524,21.7105,107600.0
2011-11-14 09:40:00,26.18,26.19,26.1,26.11,61800.0,21.7188,21.7271,21.6524,21.6607,61800.0
2011-11-14 09:50:00,26.1,26.14,26.05,26.13,48300.0,21.6524,21.6856,21.6109,21.6773,48300.0
2011-11-14 10:00:00,26.12,26.19,26.1,26.18,81200.0,21.669,21.7271,21.6524,21.7188,81200.0
2011-11-14 10:10:00,26.18,26.22,26.17,26.17,47300.0,21.7188,21.752,21.7105,21.7105,47300.0
2011-11-14 10:20:00,26.17,26.19,26.16,26.16,26200.0,21.7105,21.7271,21.7022,21.7022,26200.0
2011-11-14 10:30:00,26.17,26.17,26.1,26.13,64600.0,21.7105,21.7105,21.6524,21.6773,64600.0
2011-11-14 10:40:00,26.12,26.13,26.06,26.09,80400.0,21.669,21.6773,21.6192,21.6441,80400.0
2011-11-14 10:50:00,26.09,26.15,26.08,26.11,37200.0,21.6441,21.6939,21.6358,21.6607,37200.0
2011-11-14 11:00:00,26.11,26.18,26.09,26.16,95100.0,21.6607,21.7188,21.6441,21.7022,95100.0
2011-11-14 11:10:00,26.16,26.17,26.1,26.11,44400.0,21.7022,21.7105,21.6524,21.6607,44400.0
2011-11-14 11:20:00,26.1,26.14,26.09,26.11,71200.0,21.6524,21.6856,21.6441,21.6607,71200.0
2011-11-14 11:30:00,26.12,26.17,26.11,26.15,180400.0,21.669,21.7105,21.6607,21.6939,180400.0
2011-11-14 11:40:00,26.14,26.15,26.08,26.08,52500.0,21.6856,21.6939,21.6358,21.6358,52500.0
2011-11-14 11:50:00,26.09,26.1,26.02,26.04,44300.0,21.6441,21.6524,21.586,21.6026,44300.0
2011-11-14 12:00:00,26.04,26.05,26.0,26.04,15400.0,21.6026,21.6109,21.5695,21.6026,15400.0
2011-11-14 12:10:00,26.05,26.05,25.99,25.99,39900.0,21.6109,21.6109,21.5612,21.5612,39900.0
2011-11-14 12:20:00,26.0,26.0,25.95,25.97,33100.0,21.5695,21.5695,21.528,21.5446,33100.0
2011-11-14 12:30:00,25.97,25.97,25.91,25.96,46200.0,21.5446,21.5446,21.4948,21.5363,46200.0
2011-11-14 12:40:00,25.96,25.97,25.95,25.96,13900.0,21.5363,21.5446,21.528,21.5363,13900.0
2011-11-14 12:50:00,25.96,26.0,25.96,26.0,50000.0,21.5363,21.5695,21.5363,21.5695,50000.0
2011-11-14 13:00:00,25.99,25.99,25.95,25.96,53400.0,21.5612,21.5612,21.528,21.5363,53400.0
2011-11-14 13:10:00,25.96,25.98,25.95,25.97,48500.0,21.5363,21.5529,21.528,21.5446,48500.0
2011-11-14 13:20:00,25.96,26.0,25.96,26.0,71400.0,21.5363,21.5695,21.5363,21.5695,71400.0
2011-11-14 13:30:00,26.0,26.04,25.99,26.03,25900.0,21.5695,21.6026,21.5612,21.5943,25900.0
2011-11-14 13:40:00,26.03,26.04,26.01,26.01,36000.0,21.5943,21.6026,21.5778,21.5778,36000.0
2011-11-14 13:50:00,26.01,26.02,25.99,26.01,69400.0,21.5778,21.586,21.5612,21.5778,69400.0
2011-11-14 14:00:00,26.01,26.02,26.0,26.01,75600.0,21.5778,21.586,21.5695,21.5778,75600.0
2011-11-14 14:10:00,26.01,26.03,25.99,25.99,35300.0,21.5778,21.5943,21.5612,21.5612,35300.0
2011-11-14 14:20:00,25.99,25.99,25.95,25.96,72500.0,21.5612,21.5612,21.528,21.5363,72500.0
2011-11-14 14:30:00,25.95,25.97,25.95,25.96,38600.0,21.528,21.5446,21.528,21.5363,38600.0
2011-11-14 14:40:00,25.96,25.98,25.94,25.94,62600.0,21.5363,21.5529,21.5197,21.5197,62600.0
2011-11-14 14:50:00,25.93,25.96,25.89,25.89,129600.0,21.5114,21.5363,21.4782,21.4782,129600.0
2011-11-14 15:00:00,25.9,25.96,25.9,25.95,66100.0,21.4865,21.5363,21.4865,21.528,66100.0
2011-11-14 15:10:00,25.95,25.96,25.92,25.93,59200.0,21.528,21.5363,21.5031,21.5114,59200.0
2011-11-14 15:20:00,25.93,25.98,25.93,25.97,174200.0,21.5114,21.5529,21.5114,21.5446,174200.0
2011-11-14 15:30:00,25.97,26.0,25.96,25.97,176800.0,21.5446,21.5695,21.5363,21.5446,176800.0
2011-11-14 15:40:00,25.97,26.01,25.97,25.99,125600.0,21.5446,21.5778,21.5446,21.5612,125600.0
2011-11-14 15:50:00,25.99,25.99,25.95,25.97,412000.0,21.5612,21.5612,21.528,21.5446,412000.0
2011-11-15 09:30:00,25.95,26.04,25.91,26.03,208300.0,21.528,21.6026,21.4948,21.5943,208300.0
2011-11-15 09:40:00,26.03,26.1,26.02,26.05,531600.0,21.5943,21.6524,21.586,21.6109,531600.0
2011-11-15 09:50:00,26.05,26.09,26.04,26.06,209100.0,21.6109,21.6441,21.6026,21.6192,209100.0
2011-11-15 10:00:00,26.07,26.07,26.0,26.01,390700.0,21.6275,21.6275,21.5695,21.5778,390700.0
2011-11-15 10:10:00,26.01,26.02,25.94,25.94,177100.0,21.5778,21.586,21.5197,21.5197,177100.0
2011-11-15 10:20:00,25.95,26.01,25.95,26.0,57600.0,21.528,21.5778,21.528,21.5695,57600.0
2011-11-15 10:30:00,26.0,26.05,25.99,26.02,55900.0,21.5695,21.6109,21.5612,21.586,55900.0
2011-11-15 10:40:00,26.01,26.08,26.0,26.03,140000.0,21.5778,21.6358,21.5695,21.5943,140000.0
2011-11-15 10:50:00,26.03,26.04,25.97,25.97,140200.0,21.5943,21.6026,21.5446,21.5446,140200.0
2011-11-15 11:00:00,25.97,26.01,25.96,25.99,141500.0,21.5446,21.5778,21.5363,21.5612,141500.0
2011-11-15 11:10:00,25.99,26.04,25.97,25.97,85400.0,21.5612,21.6026,21.5446,21.5446,85400.0
2011-11-15 11:20:00,25.96,25.97,25.94,25.97,55900.0,21.5363,21.5446,21.5197,21.5446,55900.0
2011-11-15 11:30:00,25.97,25.97,25.91,25.92,163300.0,21.5446,21.5446,21.4948,21.5031,163300.0
2011-11-15 11:40:00,25.93,25.97,25.92,25.97,24800.0,21.5114,21.5446,21.5031,21.5446,24800.0
2011-11-15 11:50:00,25.97,26.04,25.96,26.02,174300.0,21.5446,21.6026,21.5363,21.586,174300.0
2011-11-15 12:00:00,26.03,26.11,26.03,26.08,84400.0,21.5943,21.6607,21.5943,21.6358,84400.0
2011-11-15 12:10:00,26.07,26.12,26.07,26.1,239200.0,21.6275,21.669,21.6275,21.6524,239200.0
2011-11-15 12:20:00,26.1,26.18,26.1,26.17,743400.0,21.6524,21.7188,21.6524,21.7105,743400.0
2011-11-15 12:30:00,26.17,26.25,26.16,26.22,301000.0,21.7105,21.7769,21.7022,21.752,301000.0
2011-11-15 12:40:00,26.22,26.26,26.19,26.19,117100.0,21.752,21.7852,21.7271,21.7271,117100.0
2011-11-15 12:50:00,26.18,26.25,26.17,26.25,28800.0,21.7188,21.7769,21.7105,21.7769,28800.0
2011-11-15 13:00:00,26.26,26.28,26.23,26.25,57800.0,21.7852,21.8017,21.7603,21.7769,57800.0
2011-11-15 13:10:00,26.25,26.26,26.22,26.23,141000.0,21.7769,21.7852,21.752,21.7603,141000.0
2011-11-15 13:20:00,26.23,26.25,26.22,26.25,29500.0,21.7603,21.7769,21.752,21.7769,29500.0
2011-11-15 13:30:00,26.25,26.32,26.25,26.31,97100.0,21.7769,21.8349,21.7769,21.8266,97100.0
2011-11-15 13:40:00,26.31,26.32,26.29,26.31,586700.0,21.8266,21.8349,21.81,21.8266,586700.0
2011-11-15 13:50:00,26.3,26.34,26.28,26.29,186800.0,21.8183,21.8515,21.8017,21.81,186800.0
2011-11-15 14:00:00,26.29,26.31,26.29,26.31,47700.0,21.81,21.8266,21.81,21.8266,47700.0
2011-11-15 14:10:00,26.31,26.35,26.3,26.3,108200.0,21.8266,21.8598,21.8183,21.8183,108200.0
2011-11-15 14:20:00,26.3,26.33,26.29,26.32,45400.0,21.8183,21.8432,21.81,21.8349,45400.0
2011-11-15 14:30:00,26.32,26.34,26.32,26.32,28300.0,21.8349,21.8515,21.8349,21.8349,28300.0
2011-11-15 14:40:00,26.33,26.34,26.31,26.32,60200.0,21.8432,21.8515,21.8266,21.8349,60200.0
2011-11-15 14:50:00,26.32,26.37,26.32,26.34,61900.0,21.8349,21.8764,21.8349,21.8515,61900.0
2011-11-15 15:00:00,26.35,26.39,26.34,26.38,40800.0,21.8598,21.893,21.8515,21.8847,40800.0
2011-11-15 15:10:00,26.37,26.39,26.36,26.36,122800.0,21.8764,21.893,21.8681,21.8681,122800.0
2011-11-15 15:20:00,26.36,26.4,26.36,26.4,62900.0,21.8681,21.9013,21.8681,21.9013,62900.0
2011-11-15 15:30:00,26.4,26.4,26.35,26.36,143000.0,21.9013,21.9013,21.8598,21.8681,143000.0
2011-11-15 15:40:00,26.36,26.38,26.33,26.37,356500.0,21.8681,21.8847,21.8432,21.8764,356500.0
2011-11-15 15:50:00,26.37,26.37,26.28,26.29,725400.0,21.8764,21.8764,21.8017,21.81,725400.0
2011-11-16 09:30:00,26.1,26.15,26.06,26.13,285900.0,21.6524,21.6939,21.6192,21.6773,285900.0
2011-11-16 09:40:00,26.14,26.19,26.13,26.16,192300.0,21.6856,21.7271,21.6773,21.7022,192300.0
2011-11-16 09:50:00,26.16,26.24,26.16,26.19,187300.0,21.7022,21.7686,21.7022,21.7271,187300.0
2011-11-16 10:00:00,26.19,26.22,26.08,26.08,157300.0,21.7271,21.752,21.6358,21.6358,157300.0
2011-11-16 10:10:00,26.09,26.16,26.07,26.14,141000.0,21.6441,21.7022,21.6275,21.6856,141000.0
2011-11-16 10:20:00,26.15,26.15,26.08,26.1,417500.0,21.6939,21.6939,21.6358,21.6524,417500.0
2011-11-16 10:30:00,26.09,26.17,26.08,26.14,99900.0,21.6441,21.7105,21.6358,21.6856,99900.0
2011-11-16 10:40:00,26.15,26.22,26.13,26.21,93900.0,21.6939,21.752,21.6773,21.7437,93900.0
2011-11-16 10:50:00,26.21,26.27,26.21,26.25,58200.0,21.7437,21.7934,21.7437,21.7769,58200.0
2011-11-16 11:00:00,26.25,26.31,26.25,26.3,116400.0,21.7769,21.8266,21.7769,21.8183,116400.0
2011-11-16 11:10:00,26.3,26.31,26.27,26.29,86300.0,21.8183,21.8266,21.7934,21.81,86300.0
2011-11-16 11:20:00,26.28,26.3,26.26,26.27,129100.0,21.8017,21.8183,21.7852,21.7934,129100.0
2011-11-16 11:30:00,26.27,26.29,26.23,26.24,146100.0,21.7934,21.81,21.7603,21.7686,146100.0
2011-11-16 11:40:00,26.25,26.25,26.19,26.2,154000.0,21.7769,21.7769,21.7271,21.7354,154000.0
2011-11-16 11:50:00,26.21,26.22,26.16,26.17,40600.0,21.7437,21.752,21.7022,21.7105,40600.0
2011-11-16 12:00:00,26.17,26.19,26.16,26.17,42000.0,21.7105,21.7271,21.7022,21.7105,42000.0
2011-11-16 12:10:00,26.17,26.19,26.15,26.19,42300.0,21.7105,21.7271,21.6939,21.7271,42300.0
2011-11-16 12:20:00,26.19,26.2,26.16,26.17,53800.0,21.7271,21.7354,21.7022,21.7105,53800.0
2011-11-16 12:30:00,26.18,26.25,26.18,26.25,50100.0,21.7188,21.7769,21.7188,21.7769,50100.0
2011-11-16 12:40:00,26.25,26.26,26.2,26.21,32800.0,21.7769,21.7852,21.7354,21.7437,32800.0
2011-11-16 12:50:00,26.21,26.21,26.17,26.19,73700.0,21.7437,21.7437,21.7105,21.7271,73700.0
2011-11-16 13:00:00,26.2,26.22,26.19,26.21,62100.0,21.7354,21.752,21.7271,21.7437,62100.0
2011-11-16 13:10:00,26.21,26.22,26.19,26.22,76300.0,21.7437,21.752,21.7271,21.752,76300.0
2011-11-16 13:20:00,26.22,26.28,26.22,26.28,59400.0,21.752,21.8017,21.752,21.8017,59400.0
2011-11-16 13:30:00,26.28,26.29,26.26,26.29,49700.0,21.8017,21.81,21.7852,21.81,49700.0
2011-11-16 13:40:00,26.29,26.34,26.29,26.34,128600.0,21.81,21.8515,21.81,21.8515,128600.0
2011-11-16 13:50:00,26.34,26.34,26.28,26.28,103200.0,21.8515,21.8515,21.8017,21.8017,103200.0
2011-11-16 14:00:00,26.29,26.31,26.26,26.27,425000.0,21.81,21.8266,21.7852,21.7934,425000.0
2011-11-16 14:10:00,26.28,26.28,26.23,26.25,204700.0,21.8017,21.8017,21.7603,21.7769,204700.0
2011-11-16 14:20:00,26.24,26.29,26.24,26.27,130400.0,21.7686,21.81,21.7686,21.7934,130400.0
2011-11-16 14:30:00,26.27,26.31,26.26,26.3,106600.0,21.7934,21.8266,21.7852,21.8183,106600.0
2011-11-16 14:40:00,26.29,26.3,26.22,26.24,512200.0,21.81,21.8183,21.752,21.7686,512200.0
2011-11-16 14:50:00,26.24,26.24,26.2,26.23,210100.0,21.7686,21.7686,21.7354,21.7603,210100.0
2011-11-16 15:00:00,26.23,26.25,26.2,26.24,632500.0,21.7603,21.7769,21.7354,21.7686,632500.0
2011-11-16 15:10:00,26.24,26.25,26.11,26.13,215600.0,21.7686,21.7769,21.6607,21.6773,215600.0
2011-11-16 15:20:00,26.13,26.14,26.06,26.06,296800.0,21.6773,21.6856,21.6192,21.6192,296800.0
2011-11-16 15:30:00,26.06,26.06,25.88,26.0,451400.0,21.6192,21.6192,21.4699,21.5695,451400.0
2011-11-16 15:40:00,25.99,26.02,25.95,25.98,522300.0,21.5612,21.586,21.528,21.5529,522300.0
2011-11-16 15:50:00,25.97,25.98,25.87,25.91,1494400.0,21.5446,21.5529,21.4616,21.4948,1494400.0
2011-11-17 09:30:00,25.85,25.87,25.74,25.74,395500.0,21.445,21.4616,21.3538,21.3538,395500.0
2011-11-17 09:40:00,25.74,25.75,25.66,25.68,437600.0,21.3538,21.3621,21.2874,21.304,437600.0
2011-11-17 09:50:00,25.68,25.79,25.67,25.77,187800.0,21.304,21.3952,21.2957,21.3786,187800.0
2011-11-17 10:00:00,25.76,25.79,25.72,25.78,658400.0,21.3704,21.3952,21.3372,21.3869,658400.0
2011-11-17 10:10:00,25.77,25.78,25.71,25.74,210000.0,21.3786,21.3869,21.3289,21.3538,210000.0
2011-11-17 10:20:00,25.74,25.79,25.68,25.78,170000.0,21.3538,21.3952,21.304,21.3869,170000.0
2011-11-17 10:30:00,25.78,25.82,25.71,25.79,446800.0,21.3869,21.4201,21.3289,21.3952,446800.0
2011-11-17 10:40:00,25.78,25.81,25.74,25.75,95600.0,21.3869,21.4118,21.3538,21.3621,95600.0
2011-11-17 10:50:00,25.75,25.77,25.72,25.72,159200.0,21.3621,21.3786,21.3372,21.3372,159200.0
2011-11-17 11:00:00,25.72,25.74,25.63,25.65,154200.0,21.3372,21.3538,21.2625,21.2791,154200.0
2011-11-17 11:10:00,25.65,25.66,25.62,25.66,146400.0,21.2791,21.2874,21.2542,21.2874,146400.0
2011-11-17 11:20:00,25.65,25.69,25.6,25.67,146900.0,21.2791,21.3123,21.2376,21.2957,146900.0
2011-11-17 11:30:00,25.67,25.72,25.67,25.7,152900.0,21.2957,21.3372,21.2957,21.3206,152900.0
2011-11-17 11:40:00,25.7,25.74,25.68,25.69,187900.0,21.3206,21.3538,21.304,21.3123,187900.0
2011-11-17 11:50:00,25.68,25.7,25.63,25.66,110500.0,21.304,21.3206,21.2625,21.2874,110500.0
2011-11-17 12:00:00,25.66,25.68,25.6,25.61,59700.0,21.2874,21.304,21.2376,21.2459,59700.0
2011-11-17 12:10:00,25.61,25.61,25.53,25.57,87600.0,21.2459,21.2459,21.1795,21.2127,87600.0
2011-11-17 12:20:00,25.57,25.58,25.5,25.5,119400.0,21.2127,21.221,21.1547,21.1547,119400.0
2011-11-17 12:30:00,25.5,25.5,25.25,25.3,589800.0,21.1547,21.1547,20.9473,20.9887,589800.0
2011-11-17 12:40:00,25.3,25.35,25.22,25.33,302400.0,20.9887,21.0302,20.9224,21.0136,302400.0
2011-11-17 12:50:00,25.33,25.37,25.3,25.36,132100.0,21.0136,21.0468,20.9887,21.0385,132100.0
2011-11-17 13:00:00,25.35,25.35,25.26,25.28,112000.0,21.0302,21.0302,20.9556,20.9721,112000.0
2011-11-17 13:10:00,25.28,25.39,25.26,25.38,125900.0,20.9721,21.0634,20.9556,21.0551,125900.0
2011-11-17 13:20:00,25.38,25.41,25.34,25.36,334800.0,21.0551,21.08,21.0219,21.0385,334800.0
2011-11-17 13:30:00,25.35,25.36,25.31,25.32,467900.0,21.0302,21.0385,20.997,21.0053,467900.0
2011-11-17 13:40:00,25.32,25.35,25.27,25.3,233400.0,21.0053,21.0302,20.9639,20.9887,233400.0
2011-11-17 13:50:00,25.29,25.35,25.21,25.34,490300.0,20.9804,21.0302,20.9141,21.0219,490300.0
2011-11-17 14:00:00,25.34,25.35,25.27,25.33,276500.0,21.0219,21.0302,20.9639,21.0136,276500.0
2011-11-17 14:10:00,25.32,25.34,25.26,25.29,164900.0,21.0053,21.0219,20.9556,20.9804,164900.0
2011-11-17 14:20:00,25.29,25.33,25.24,25.3,294200.0,20.9804,21.0136,20.939,20.9887,294200.0
2011-11-17 14:30:00,25.3,25.34,25.28,25.28,223100.0,20.9887,21.0219,20.9721,20.9721,223100.0
2011-11-17 14:40:00,25.28,25.4,25.28,25.37,234300.0,20.9721,21.0717,20.9721,21.0468,234300.0
2011-11-17 14:50:00,25.36,25.39,25.34,25.34,83400.0,21.0385,21.0634,21.0219,21.0219,83400.0
2011-11-17 15:00:00,25.34,25.39,25.3,25.31,192900.0,21.0219,21.0634,20.9887,20.997,192900.0
2011-11-17 15:10:00,25.31,25.31,25.27,25.27,258200.0,20.997,20.997,20.9639,20.9639,258200.0
2011-11-17 15:20:00,25.28,25.37,25.25,25.32,416300.0,20.9721,21.0468,20.9473,21.0053,416300.0
2011-11-17 15:30:00,25.32,25.34,25.26,25.26,250200.0,21.0053,21.0219,20.9556,20.9556,250200.0
2011-11-17 15:40:00,25.26,25.37,25.25,25.35,561700.0,20.9556,21.0468,20.9473,21.0302,561700.0
2011-11-17 15:50:00,25.35,25.41,25.28,25.41,1867200.0,21.0302,21.08,20.9721,21.08,1867200.0
2011-11-18 09:30:00,25.4,25.45,25.32,25.33,769900.0,21.0717,21.1132,21.0053,21.0136,769900.0
2011-11-18 09:40:00,25.33,25.38,25.28,25.33,601700.0,21.0136,21.0551,20.9721,21.0136,601700.0
2011-11-18 09:50:00,25.33,25.37,25.28,25.34,144100.0,21.0136,21.0468,20.9721,21.0219,144100.0
2011-11-18 10:00:00,25.34,25.35,25.29,25.3,256000.0,21.0219,21.0302,20.9804,20.9887,256000.0
2011-11-18 10:10:00,25.3,25.36,25.27,25.31,176900.0,20.9887,21.0385,20.9639,20.997,176900.0
2011-11-18 10:20:00,25.3,25.31,25.21,25.26,183100.0,20.9887,20.997,20.9141,20.9556,183100.0
2011-11-18 10:30:00,25.26,25.34,25.25,25.33,117500.0,20.9556,21.0219,20.9473,21.0136,117500.0
2011-11-18 10:40:00,25.33,25.38,25.3,25.37,487300.0,21.0136,21.0551,20.9887,21.0468,487300.0
2011-11-18 10:50:00,25.38,25.41,25.37,25.37,264100.0,21.0551,21.08,21.0468,21.0468,264100.0
2011-11-18 11:00:00,25.36,25.39,25.34,25.34,115500.0,21.0385,21.0634,21.0219,21.0219,115500.0
2011-11-18 11:10:00,25.34,25.39,25.34,25.35,102400.0,21.0219,21.0634,21.0219,21.0302,102400.0
2011-11-18 11:20:00,25.35,25.37,25.33,25.34,150200.0,21.0302,21.0468,21.0136,21.0219,150200.0
2011-11-18 11:30:00,25.34,25.36,25.27,25.3,258600.0,21.0219,21.0385,20.9639,20.9887,258600.0
2011-11-18 11:40:00,25.3,25.34,25.27,25.28,155600.0,20.9887,21.0219,20.9639,20.9721,155600.0
2011-11-18 11:50:00,25.27,25.3,25.27,25.28,250600.0,20.9639,20.9887,20.9639,20.9721,250600.0
2011-11-18 12:00:00,25.28,25.28,25.18,25.23,194300.0,20.9721,20.9721,20.8892,20.9307,194300.0
2011-11-18 12:10:00,25.23,25.25,25.22,25.22,123100.0,20.9307,20.9473,20.9224,20.9224,123100.0
2011-11-18 12:20:00,25.22,25.28,25.2,25.27,184300.0,20.9224,20.9721,20.9058,20.9639,184300.0
2011-11-18 12:30:00,25.26,25.3,25.26,25.28,35200.0,20.9556,20.9887,20.9556,20.9721,35200.0
2011-11-18 12:40:00,25.27,25.31,25.26,25.3,35100.0,20.9639,20.997,20.9556,20.9887,35100.0
2011-11-18 12:50:00,25.3,25.3,25.26,25.27,48600.0,20.9887,20.9887,20.9556,20.9639,48600.0
2011-11-18 13:00:00,25.26,25.29,25.25,25.28,36300.0,20.9556,20.9804,20.9473,20.9721,36300.0
2011-11-18 13:10:00,25.28,25.33,25.27,25.31,29700.0,20.9721,21.0136,20.9639,20.997,29700.0
2011-11-18 13:20:00,25.32,25.33,25.3,25.31,25400.0,21.0053,21.0136,20.9887,20.997,25400.0
2011-11-18 13:30:00,25.32,25.36,25.31,25.36,55700.0,21.0053,21.0385,20.997,21.0385,55700.0
2011-11-18 13:40:00,25.36,25.37,25.32,25.34,127600.0,21.0385,21.0468,21.0053,21.0219,127600.0
2011-11-18 13:50:00,25.33,25.34,25.31,25.31,90200.0,21.0136,21.0219,20.997,20.997,90200.0
2011-11-18 14:00:00,25.3,25.3,25.27,25.28,48600.0,20.9887,20.9887,20.9639,20.9721,48600.0
2011-11-18 14:10:00,25.27,25.36,25.27,25.32,129300.0,20.9639,21.0385,20.9639,21.0053,129300.0
2011-11-18 14:20:00,25.32,25.32,25.27,25.3,57800.0,21.0053,21.0053,20.9639,20.9887,57800.0
2011-11-18 14:30:00,25.3,25.33,25.28,25.29,78400.0,20.9887,21.0136,20.9721,20.9804,78400.0
2011-11-18 14:40:00,25.29,25.32,25.28,25.29,55500.0,20.9804,21.0053,20.9721,20.9804,55500.0
2011-11-18 14:50:00,25.28,25.28,25.24,25.25,88900.0,20.9721,20.9721,20.939,20.9473,88900.0
2011-11-18 15:00:00,25.26,25.28,25.24,25.28,149600.0,20.9556,20.9721,20.939,20.9721,149600.0
2011-11-18 15:10:00,25.28,25.3,25.25,25.28,68500.0,20.9721,20.9887,20.9473,20.9721,68500.0
2011-11-18 15:20:00,25.28,25.29,25.24,25.25,49100.0,20.9721,20.9804,20.939,20.9473,49100.0
2011-11-18 15:30:00,25.25,25.29,25.24,25.26,134400.0,20.9473,20.9804,20.939,20.9556,134400.0
2011-11-18 15:40:00,25.26,25.27,25.22,25.26,277400.0,20.9556,20.9639,20.9224,20.9556,277400.0
2011-11-18 15:50:00,25.25,25.26,25.22,25.23,434000.0,20.9473,20.9556,20.9224,20.9307,434000.0
2011-11-21 09:30:00,24.92,24.95,24.79,24.81,315600.0,20.6735,20.6984,20.5656,20.5822,315600.0
2011-11-21 09:40:00,24.82,24.82,24.76,24.78,307100.0,20.5905,20.5905,20.5408,20.5574,307100.0
2011-11-21 09:50:00,24.77,24.77,24.71,24.74,356400.0,20.5491,20.5491,20.4993,20.5242,356400.0
2011-11-21 10:00:00,24.74,24.76,24.67,24.72,325300.0,20.5242,20.5408,20.4661,20.5076,325300.0
2011-11-21 10:10:00,24.71,24.76,24.68,24.69,204600.0,20.4993,20.5408,20.4744,20.4827,204600.0
2011-11-21 10:20:00,24.69,24.73,24.67,24.68,130300.0,20.4827,20.5159,20.4661,20.4744,130300.0
2011-11-21 10:30:00,24.68,24.7,24.65,24.69,264500.0,20.4744,20.491,20.4495,20.4827,264500.0
2011-11-21 10:40:00,24.69,24.71,24.64,24.66,191300.0,20.4827,20.4993,20.4412,20.4578,191300.0
2011-11-21 10:50:00,24.64,24.66,24.59,24.59,180800.0,20.4412,20.4578,20.3997,20.3997,180800.0
2011-11-21 11:00:00,24.6,24.62,24.58,24.61,174300.0,20.408,20.4246,20.3914,20.4163,174300.0
2011-11-21 11:10:00,24.61,24.67,24.61,24.66,90400.0,20.4163,20.4661,20.4163,20.4578,90400.0
2011-11-21 11:20:00,24.67,24.68,24.62,24.64,88400.0,20.4661,20.4744,20.4246,20.4412,88400.0
2011-11-21 11:30:00,24.63,24.65,24.59,24.59,288000.0,20.4329,20.4495,20.3997,20.3997,288000.0
2011-11-21 11:40:00,24.59,24.63,24.54,24.63,262000.0,20.3997,20.4329,20.3582,20.4329,262000.0
2011-11-21 11:50:00,24.63,24.66,24.61,24.66,135000.0,20.4329,20.4578,20.4163,20.4578,135000.0
2011-11-21 12:00:00,24.65,24.68,24.64,24.64,123700.0,20.4495,20.4744,20.4412,20.4412,123700.0
2011-11-21 12:10:00,24.64,24.68,24.64,24.65,49000.0,20.4412,20.4744,20.4412,20.4495,49000.0
2011-11-21 12:20:00,24.64,24.68,24.61,24.62,41100.0,20.4412,20.4744,20.4163,20.4246,41100.0
2011-11-21 12:30:00,24.62,24.66,24.61,24.66,59400.0,20.4246,20.4578,20.4163,20.4578,59400.0
2011-11-21 12:40:00,24.66,24.69,24.65,24.68,43600.0,20.4578,20.4827,20.4495,20.4744,43600.0
2011-11-21 12:50:00,24.68,24.7,24.65,24.66,222400.0,20.4744,20.491,20.4495,20.4578,222400.0
2011-11-21 13:00:00,24.66,24.74,24.66,24.72,122100.0,20.4578,20.5242,20.4578,20.5076,122100.0
2011-11-21 13:10:00,24.73,24.74,24.7,24.72,81800.0,20.5159,20.5242,20.491,20.5076,81800.0
2011-11-21 13:20:00,24.72,24.75,24.7,24.7,45100.0,20.5076,20.5325,20.491,20.491,45100.0
2011-11-21 13:30:00,24.69,24.7,24.67,24.67,56700.0,20.4827,20.491,20.4661,20.4661,56700.0
2011-11-21 13:40:00,24.67,24.68,24.65,24.65,51300.0,20.4661,20.4744,20.4495,20.4495,51300.0
2011-11-21 13:50:00,24.66,24.68,24.62,24.62,60700.0,20.4578,20.4744,20.4246,20.4246,60700.0
2011-11-21 14:00:00,24.62,24.67,24.61,24.67,68900.0,20.4246,20.4661,20.4163,20.4661,68900.0
2011-11-21 14:10:00,24.67,24.8,24.66,24.77,201800.0,20.4661,20.5739,20.4578,20.5491,201800.0
2011-11-21 14:20:00,24.77,24.78,24.73,24.75,76600.0,20.5491,20.5574,20.5159,20.5325,76600.0
2011-11-21 14:30:00,24.74,24.8,24.74,24.76,96400.0,20.5242,20.5739,20.5242,20.5408,96400.0
2011-11-21 14:40:00,24.76,24.83,24.75,24.78,228200.0,20.5408,20.5988,20.5325,20.5574,228200.0
2011-11-21 14:50:00,24.78,24.79,24.74,24.74,174600.0,20.5574,20.5656,20.5242,20.5242,174600.0
2011-11-21 15:00:00,24.75,24.76,24.69,24.73,149300.0,20.5325,20.5408,20.4827,20.5159,149300.0
2011-11-21 15:10:00,24.74,24.79,24.72,24.79,101300.0,20.5242,20.5656,20.5076,20.5656,101300.0
2011-11-21 15:20:00,24.79,24.9,24.78,24.88,340000.0,20.5656,20.6569,20.5574,20.6403,340000.0
2011-11-21 15:30:00,24.88,24.92,24.85,24.88,264200.0,20.6403,20.6735,20.6154,20.6403,264200.0
2011-11-21 15:40:00,24.88,24.91,24.84,24.89,467200.0,20.6403,20.6652,20.6071,20.6486,467200.0
2011-11-21 15:50:00,24.89,24.89,24.77,24.77,1451700.0,20.6486,20.6486,20.5491,20.5491,1451700.0
2011-11-22 09:30:00,24.74,24.81,24.7,24.81,502200.0,20.5242,20.5822,20.491,20.5822,502200.0
2011-11-22 09:40:00,24.82,24.84,24.79,24.81,398200.0,20.5905,20.6071,20.5656,20.5822,398200.0
2011-11-22 09:50:00,24.81,24.82,24.76,24.78,292100.0,20.5822,20.5905,20.5408,20.5574,292100.0
2011-11-22 10:00:00,24.78,24.79,24.69,24.72,149800.0,20.5574,20.5656,20.4827,20.5076,149800.0
2011-11-22 10:10:00,24.73,24.74,24.68,24.72,246900.0,20.5159,20.5242,20.4744,20.5076,246900.0
2011-11-22 10:20:00,24.73,24.79,24.72,24.78,213100.0,20.5159,20.5656,20.5076,20.5574,213100.0
2011-11-22 10:30:00,24.78,24.78,24.71,24.73,257000.0,20.5574,20.5574,20.4993,20.5159,257000.0
2011-11-22 10:40:00,24.73,24.73,24.62,24.64,123400.0,20.5159,20.5159,20.4246,20.4412,123400.0
2011-11-22 10:50:00,24.64,24.66,24.56,24.6,112700.0,20.4412,20.4578,20.3748,20.408,112700.0
2011-11-22 11:00:00,24.6,24.62,24.57,24.61,204200.0,20.408,20.4246,20.3831,20.4163,204200.0
2011-11-22 11:10:00,24.62,24.65,24.59,24.65,118100.0,20.4246,20.4495,20.3997,20.4495,118100.0
2011-11-22 11:20:00,24.64,24.64,24.57,24.61,66900.0,20.4412,20.4412,20.3831,20.4163,66900.0
2011-11-22 11:30:00,24.61,24.62,24.55,24.57,148600.0,20.4163,20.4246,20.3665,20.3831,148600.0
2011-11-22 11:40:00,24.57,24.59,24.53,24.57,175000.0,20.3831,20.3997,20.35,20.3831,175000.0
2011-11-22 11:50:00,24.58,24.65,24.58,24.64,53200.0,20.3914,20.4495,20.3914,20.4412,53200.0
2011-11-22 12:00:00,24.64,24.8,24.64,24.78,409000.0,20.4412,20.5739,20.4412,20.5574,409000.0
2011-11-22 12:10:00,24.78,24.78,24.71,24.72,157500.0,20.5574,20.5574,20.4993,20.5076,157500.0
2011-11-22 12:20:00,24.73,24.75,24.67,24.68,323100.0,20.5159,20.5325,20.4661,20.4744,323100.0
2011-11-22 12:30:00,24.68,24.76,24.67,24.72,77400.0,20.4744,20.5408,20.4661,20.5076,77400.0
2011-11-22 12:40:00,24.71,24.74,24.7,24.7,129900.0,20.4993,20.5242,20.491,20.491,129900.0
2011-11-22 12:50:00,24.71,24.79,24.71,24.78,80100.0,20.4993,20.5656,20.4993,20.5574,80100.0
2011-11-22 13:00:00,24.79,24.81,24.75,24.75,90100.0,20.5656,20.5822,20.5325,20.5325,90100.0
2011-11-22 13:10:00,24.75,24.85,24.75,24.85,148400.0,20.5325,20.6154,20.5325,20.6154,148400.0
2011-11-22 13:20:00,24.85,24.86,24.8,24.81,250400.0,20.6154,20.6237,20.5739,20.5822,250400.0
2011-11-22 13:30:00,24.81,24.83,24.8,24.83,157300.0,20.5822,20.5988,20.5739,20.5988,157300.0
2011-11-22 13:40:00,24.82,24.82,24.79,24.82,53100.0,20.5905,20.5905,20.5656,20.5905,53100.0
2011-11-22 13:50:00,24.81,24.82,24.75,24.77,55700.0,20.5822,20.5905,20.5325,20.5491,55700.0
2011-11-22 14:00:00,24.77,24.78,24.74,24.75,52900.0,20.5491,20.5574,20.5242,20.5325,52900.0
2011-11-22 14:10:00,24.76,24.8,24.75,24.78,102500.0,20.5408,20.5739,20.5325,20.5574,102500.0
2011-11-22 14:20:00,24.79,24.79,24.73,24.76,112300.0,20.5656,20.5656,20.5159,20.5408,112300.0
2011-11-22 14:30:00,24.76,24.76,24.71,24.71,35500.0,20.5408,20.5408,20.4993,20.4993,35500.0
2011-11-22 14:40:00,24.73,24.77,24.72,24.74,32500.0,20.5159,20.5491,20.5076,20.5242,32500.0
2011-11-22 14:50:00,24.74,24.75,24.68,24.71,77900.0,20.5242,20.5325,20.4744,20.4993,77900.0
2011-11-22 15:00:00,24.7,24.73,24.68,24.69,103500.0,20.491,20.5159,20.4744,20.4827,103500.0
2011-11-22 15:10:00,24.69,24.73,24.67,24.71,95000.0,20.4827,20.5159,20.4661,20.4993,95000.0
2011-11-22 15:20:00,24.71,24.77,24.7,24.75,63000.0,20.4993,20.5491,20.491,20.5325,63000.0
2011-11-22 15:30:00,24.75,24.78,24.71,24.72,124900.0,20.5325,20.5574,20.4993,20.5076,124900.0
2011-11-22 15:40:00,24.71,24.77,24.7,24.76,236800.0,20.4993,20.5491,20.491,20.5408,236800.0
2011-11-22 15:50:00,24.76,24.78,24.72,24.74,512000.0,20.5408,20.5574,20.5076,20.5242,512000.0
2011-11-23 09:30:00,24.53,24.58,24.52,24.54,271500.0,20.35,20.3914,20.3417,20.3582,271500.0
2011-11-23 09:40:00,24.54,24.55,24.46,24.47,251800.0,20.3582,20.3665,20.2919,20.3002,251800.0
2011-11-23 09:50:00,24.47,24.48,24.38,24.38,176600.0,20.3002,20.3085,20.2255,20.2255,176600.0
2011-11-23 10:00:00,24.39,24.4,24.35,24.37,132900.0,20.2338,20.2421,20.2006,20.2172,132900.0
2011-11-23 10:10:00,24.38,24.38,24.25,24.27,352500.0,20.2255,20.2255,20.1177,20.1343,352500.0
2011-11-23 10:20:00,24.27,24.3,24.24,24.26,183000.0,20.1343,20.1591,20.1094,20.126,183000.0
2011-11-23 10:30:00,24.26,24.31,24.22,24.3,305600.0,20.126,20.1674,20.0928,20.1591,305600.0
2011-11-23 10:40:00,24.3,24.3,24.25,24.27,381300.0,20.1591,20.1591,20.1177,20.1343,381300.0
2011-11-23 10:50:00,24.27,24.32,24.27,24.3,175000.0,20.1343,20.1757,20.1343,20.1591,175000.0
2011-11-23 11:00:00,24.3,24.33,24.24,24.24,74000.0,20.1591,20.184,20.1094,20.1094,74000.0
2011-11-23 11:10:00,24.24,24.26,24.2,24.26,119500.0,20.1094,20.126,20.0762,20.126,119500.0
2011-11-23 11:20:00,24.26,24.29,24.23,24.24,143200.0,20.126,20.1508,20.1011,20.1094,143200.0
2011-11-23 11:30:00,24.24,24.29,24.2,24.28,509000.0,20.1094,20.1508,20.0762,20.1426,509000.0
2011-11-23 11:40:00,24.27,24.28,24.22,24.26,449400.0,20.1343,20.1426,20.0928,20.126,449400.0
2011-11-23 11:50:00,24.26,24.28,24.23,24.24,1317900.0,20.126,20.1426,20.1011,20.1094,1317900.0
2011-11-23 12:00:00,24.24,24.3,24.24,24.29,96200.0,20.1094,20.1591,20.1094,20.1508,96200.0
2011-11-23 12:10:00,24.28,24.29,24.26,24.27,142300.0,20.1426,20.1508,20.126,20.1343,142300.0
2011-11-23 12:20:00,24.28,24.29,24.25,24.25,55000.0,20.1426,20.1508,20.1177,20.1177,55000.0
2011-11-23 12:30:00,24.25,24.27,24.22,24.24,160600.0,20.1177,20.1343,20.0928,20.1094,160600.0
2011-11-23 12:40:00,24.24,24.28,24.23,24.26,113800.0,20.1094,20.1426,20.1011,20.126,113800.0
2011-11-23 12:50:00,24.27,24.34,24.27,24.32,96100.0,20.1343,20.1923,20.1343,20.1757,96100.0
2011-11-23 13:00:00,24.33,24.35,24.31,24.35,46400.0,20.184,20.2006,20.1674,20.2006,46400.0
2011-11-23 13:10:00,24.35,24.35,24.3,24.31,66700.0,20.2006,20.2006,20.1591,20.1674,66700.0
2011-11-23 13:20:00,24.32,24.34,24.28,24.34,53800.0,20.1757,20.1923,20.1426,20.1923,53800.0
2011-11-23 13:30:00,24.34,24.34,24.3,24.3,35000.0,20.1923,20.1923,20.1591,20.1591,35000.0
2011-11-23 13:40:00,24.3,24.3,24.26,24.27,41300.0,20.1591,20.1591,20.126,20.1343,41300.0
2011-11-23 13:50:00,24.28,24.3,24.22,24.24,60800.0,20.1426,20.1591,20.0928,20.1094,60800.0
2011-11-23 14:00:00,24.23,24.26,24.22,24.23,160500.0,20.1011,20.126,20.0928,20.1011,160500.0
2011-11-23 14:10:00,24.24,24.24,24.17,24.22,236900.0,20.1094,20.1094,20.0513,20.0928,236900.0
2011-11-23 14:20:00,24.21,24.23,24.18,24.2,89200.0,20.0845,20.1011,20.0596,20.0762,89200.0
2011-11-23 14:30:00,24.2,24.25,24.2,24.23,62600.0,20.0762,20.1177,20.0762,20.1011,62600.0
2011-11-23 14:40:00,24.22,24.24,24.2,24.23,116300.0,20.0928,20.1094,20.0762,20.1011,116300.0
2011-11-23 14:50:00,24.23,24.24,24.2,24.22,92200.0,20.1011,20.1094,20.0762,20.0928,92200.0
2011-11-23 15:00:00,24.21,24.27,24.18,24.25,266600.0,20.0845,20.1343,20.0596,20.1177,266600.0
2011-11-23 15:10:00,24.26,24.32,24.26,24.26,829500.0,20.126,20.1757,20.126,20.126,829500.0
2011-11-23 15:20:00,24.26,24.28,24.21,24.23,603700.0,20.126,20.1426,20.0845,20.1011,603700.0
2011-11-23 15:30:00,24.24,24.3,24.23,24.28,311400.0,20.1094,20.1591,20.1011,20.1426,311400.0
2011-11-23 15:40:00,24.28,24.36,24.27,24.3,515000.0,20.1426,20.2089,20.1343,20.1591,515000.0
2011-11-23 15:50:00,24.3,24.33,24.15,24.15,2147600.0,20.1591,20.184,20.0347,20.0347,2147600.0
2011-11-25 09:30:00,24.05,24.3,24.05,24.26,394000.0,19.9517,20.1591,19.9517,20.126,394000.0
2011-11-25 09:40:00,24.27,24.33,24.25,24.26,469200.0,20.1343,20.184,20.1177,20.126,469200.0
2011-11-25 09:50:00,24.26,24.3,24.23,24.23,303200.0,20.126,20.1591,20.1011,20.1011,303200.0
2011-11-25 10:00:00,24.22,24.33,24.22,24.3,383300.0,20.0928,20.184,20.0928,20.1591,383300.0
2011-11-25 10:10:00,24.31,24.36,24.29,24.36,351700.0,20.1674,20.2089,20.1508,20.2089,351700.0
2011-11-25 10:20:00,24.36,24.36,24.28,24.29,167200.0,20.2089,20.2089,20.1426,20.1508,167200.0
2011-11-25 10:30:00,24.28,24.34,24.27,24.32,70100.0,20.1426,20.1923,20.1343,20.1757,70100.0
2011-11-25 10:40:00,24.31,24.34,24.3,24.31,490900.0,20.1674,20.1923,20.1591,20.1674,490900.0
2011-11-25 10:50:00,24.3,24.33,24.26,24.26,156900.0,20.1591,20.184,20.126,20.126,156900.0
2011-11-25 11:00:00,24.26,24.28,24.23,24.28,67900.0,20.126,20.1426,20.1011,20.1426,67900.0
2011-11-25 11:10:00,24.27,24.3,24.25,24.27,116000.0,20.1343,20.1591,20.1177,20.1343,116000.0
2011-11-25 11:20:00,24.27,24.28,24.22,24.22,59600.0,20.1343,20.1426,20.0928,20.0928,59600.0
2011-11-25 11:30:00,24.22,24.25,24.18,24.19,236600.0,20.0928,20.1177,20.0596,20.0679,236600.0
2011-11-25 11:40:00,24.19,24.19,24.11,24.14,668600.0,20.0679,20.0679,20.0015,20.0264,668600.0
2011-11-25 11:50:00,24.14,24.14,24.08,24.11,369900.0,20.0264,20.0264,19.9766,20.0015,369900.0
2011-11-25 12:00:00,24.11,24.12,24.05,24.06,179800.0,20.0015,20.0098,19.9517,19.96,179800.0
2011-11-25 12:10:00,24.06,24.09,24.05,24.07,215900.0,19.96,19.9849,19.9517,19.9683,215900.0
2011-11-25 12:20:00,24.07,24.13,24.05,24.12,277900.0,19.9683,20.0181,19.9517,20.0098,277900.0
2011-11-25 12:30:00,24.13,24.16,24.11,24.13,121200.0,20.0181,20.043,20.0015,20.0181,121200.0
2011-11-25 12:40:00,24.13,24.13,24.09,24.11,230300.0,20.0181,20.0181,19.9849,20.0015,230300.0
2011-11-25 12:50:00,24.12,24.14,24.02,24.02,743400.0,20.0098,20.0264,19.9269,19.9269,743400.0
2011-11-28 09:30:00,24.62,24.7,24.61,24.68,1125300.0,20.4246,20.491,20.4163,20.4744,1125300.0
2011-11-28 09:40:00,24.69,24.71,24.67,24.68,229700.0,20.4827,20.4993,20.4661,20.4744,229700.0
2011-11-28 09:50:00,24.69,24.78,24.69,24.76,292900.0,20.4827,20.5574,20.4827,20.5408,292900.0
2011-11-28 10:00:00,24.76,24.78,24.73,24.78,160900.0,20.5408,20.5574,20.5159,20.5574,160900.0
2011-11-28 10:10:00,24.78,24.81,24.77,24.8,637600.0,20.5574,20.5822,20.5491,20.5739,637600.0
2011-11-28 10:20:00,24.8,24.81,24.77,24.77,201000.0,20.5739,20.5822,20.5491,20.5491,201000.0
2011-11-28 10:30:00,24.77,24.82,24.77,24.78,435200.0,20.5491,20.5905,20.5491,20.5574,435200.0
2011-11-28 10:40:00,24.77,24.79,24.77,24.78,284900.0,20.5491,20.5656,20.5491,20.5574,284900.0
2011-11-28 10:50:00,24.77,24.8,24.75,24.77,221100.0,20.5491,20.5739,20.5325,20.5491,221100.0
2011-11-28 11:00:00,24.78,24.81,24.77,24.79,65900.0,20.5574,20.5822,20.5491,20.5656,65900.0
2011-11-28 11:10:00,24.79,24.79,24.76,24.77,73600.0,20.5656,20.5656,20.5408,20.5491,73600.0
2011-11-28 11:20:00,24.77,24.82,24.76,24.82,39800.0,20.5491,20.5905,20.5408,20.5905,39800.0
2011-11-28 11:30:00,24.82,24.83,24.8,24.8,103500.0,20.5905,20.5988,20.5739,20.5739,103500.0
2011-11-28 11:40:00,24.8,24.83,24.8,24.81,71300.0,20.5739,20.5988,20.5739,20.5822,71300.0
2011-11-28 11:50:00,24.81,24.83,24.79,24.8,498800.0,20.5822,20.5988,20.5656,20.5739,498800.0
2011-11-28 12:00:00,24.8,24.82,24.79,24.8,18600.0,20.5739,20.5905,20.5656,20.5739,18600.0
2011-11-28 12:10:00,24.8,24.83,24.79,24.81,78400.0,20.5739,20.5988,20.5656,20.5822,78400.0
2011-11-28 12:20:00,24.81,24.82,24.77,24.77,74900.0,20.5822,20.5905,20.5491,20.5491,74900.0
2011-11-28 12:30:00,24.77,24.77,24.74,24.76,28400.0,20.5491,20.5491,20.5242,20.5408,28400.0
2011-11-28 12:40:00,24.75,24.76,24.74,24.75,35700.0,20.5325,20.5408,20.5242,20.5325,35700.0
2011-11-28 12:50:00,24.74,24.76,24.72,24.73,26700.0,20.5242,20.5408,20.5076,20.5159,26700.0
2011-11-28 13:00:00,24.72,24.75,24.71,24.74,45700.0,20.5076,20.5325,20.4993,20.5242,45700.0
2011-11-28 13:10:00,24.74,24.78,24.73,24.78,34900.0,20.5242,20.5574,20.5159,20.5574,34900.0
2011-11-28 13:20:00,24.79,24.82,24.78,24.8,62400.0,20.5656,20.5905,20.5574,20.5739,62400.0
2011-11-28 13:30:00,24.81,24.84,24.8,24.8,186000.0,20.5822,20.6071,20.5739,20.5739,186000.0
2011-11-28 13:40:00,24.8,24.82,24.79,24.79,39200.0,20.5739,20.5905,20.5656,20.5656,39200.0
2011-11-28 13:50:00,24.8,24.8,24.74,24.74,54200.0,20.5739,20.5739,20.5242,20.5242,54200.0
2011-11-28 14:00:00,24.74,24.79,24.74,24.79,110900.0,20.5242,20.5656,20.5242,20.5656,110900.0
2011-11-28 14:10:00,24.79,24.81,24.78,24.8,70500.0,20.5656,20.5822,20.5574,20.5739,70500.0
2011-11-28 14:20:00,24.8,24.82,24.77,24.78,42700.0,20.5739,20.5905,20.5491,20.5574,42700.0
2011-11-28 14:30:00,24.79,24.79,24.75,24.76,76300.0,20.5656,20.5656,20.5325,20.5408,76300.0
2011-11-28 14:40:00,24.76,24.78,24.74,24.74,56300.0,20.5408,20.5574,20.5242,20.5242,56300.0
2011-11-28 14:50:00,24.73,24.75,24.7,24.73,129900.0,20.5159,20.5325,20.491,20.5159,129900.0
2011-11-28 15:00:00,24.74,24.76,24.66,24.67,128800.0,20.5242,20.5408,20.4578,20.4661,128800.0
2011-11-28 15:10:00,24.67,24.71,24.62,24.67,123000.0,20.4661,20.4993,20.4246,20.4661,123000.0
2011-11-28 15:20:00,24.68,24.71,24.65,24.67,206700.0,20.4744,20.4993,20.4495,20.4661,206700.0
2011-11-28 15:30:00,24.66,24.73,24.64,24.7,126300.0,20.4578,20.5159,20.4412,20.491,126300.0
2011-11-28 15:40:00,24.69,24.71,24.64,24.65,325400.0,20.4827,20.4993,20.4412,20.4495,325400.0
2011-11-28 15:50:00,24.66,24.81,24.64,24.81,2309600.0,20.4578,20.5822,20.4412,20.5822,2309600.0
2011-11-29 09:30:00,24.81,24.82,24.73,24.8,113400.0,20.5822,20.5905,20.5159,20.5739,113400.0
2011-11-29 09:40:00,24.8,24.85,24.79,24.82,77700.0,20.5739,20.6154,20.5656,20.5905,77700.0
2011-11-29 09:50:00,24.83,24.89,24.83,24.89,203000.0,20.5988,20.6486,20.5988,20.6486,203000.0
2011-11-29 10:00:00,24.88,24.94,24.8,24.88,664900.0,20.6403,20.6901,20.5739,20.6403,664900.0
2011-11-29 10:10:00,24.89,24.98,24.89,24.96,145100.0,20.6486,20.7233,20.6486,20.7067,145100.0
2011-11-29 10:20:00,24.96,24.96,24.9,24.91,94600.0,20.7067,20.7067,20.6569,20.6652,94600.0
2011-11-29 10:30:00,24.9,24.92,24.89,24.9,43600.0,20.6569,20.6735,20.6486,20.6569,43600.0
2011-11-29 10:40:00,24.9,24.93,24.87,24.88,61000.0,20.6569,20.6818,20.632,20.6403,61000.0
2011-11-29 10:50:00,24.87,24.89,24.83,24.87,113400.0,20.632,20.6486,20.5988,20.632,113400.0
2011-11-29 11:00:00,24.86,24.88,24.79,24.8,79800.0,20.6237,20.6403,20.5656,20.5739,79800.0
2011-11-29 11:10:00,24.8,24.84,24.79,24.83,43200.0,20.5739,20.6071,20.5656,20.5988,43200.0
2011-11-29 11:20:00,24.83,24.83,24.79,24.82,45000.0,20.5988,20.5988,20.5656,20.5905,45000.0
2011-11-29 11:30:00,24.81,24.88,24.81,24.87,60100.0,20.5822,20.6403,20.5822,20.632,60100.0
2011-11-29 11:40:00,24.87,24.87,24.82,24.83,48300.0,20.632,20.632,20.5905,20.5988,48300.0
2011-11-29 11:50:00,24.83,24.84,24.73,24.76,92700.0,20.5988,20.6071,20.5159,20.5408,92700.0
2011-11-29 12:00:00,24.77,24.83,24.76,24.82,76100.0,20.5491,20.5988,20.5408,20.5905,76100.0
2011-11-29 12:10:00,24.83,24.84,24.8,24.81,111900.0,20.5988,20.6071,20.5739,20.5822,111900.0
2011-11-29 12:20:00,24.81,24.81,24.77,24.79,73100.0,20.5822,20.5822,20.5491,20.5656,73100.0
2011-11-29 12:30:00,24.79,24.79,24.71,24.73,48300.0,20.5656,20.5656,20.4993,20.5159,48300.0
2011-11-29 12:40:00,24.73,24.75,24.69,24.71,53600.0,20.5159,20.5325,20.4827,20.4993,53600.0
2011-11-29 12:50:00,24.71,24.73,24.69,24.73,17500.0,20.4993,20.5159,20.4827,20.5159,17500.0
2011-11-29 13:00:00,24.73,24.73,24.64,24.67,140200.0,20.5159,20.5159,20.4412,20.4661,140200.0
2011-11-29 13:10:00,24.66,24.71,24.66,24.7,30200.0,20.4578,20.4993,20.4578,20.491,30200.0
2011-11-29 13:20:00,24.7,24.75,24.7,24.74,33700.0,20.491,20.5325,20.491,20.5242,33700.0
2011-11-29 13:30:00,24.73,24.73,24.68,24.72,19800.0,20.5159,20.5159,20.4744,20.5076,19800.0
2011-11-29 13:40:00,24.73,24.73,24.69,24.7,19700.0,20.5159,20.5159,20.4827,20.491,19700.0
2011-11-29 13:50:00,24.7,24.71,24.62,24.64,82200.0,20.491,20.4993,20.4246,20.4412,82200.0
2011-11-29 14:00:00,24.63,24.68,24.61,24.65,74300.0,20.4329,20.4744,20.4163,20.4495,74300.0
2011-11-29 14:10:00,24.65,24.69,24.63,24.68,79100.0,20.4495,20.4827,20.4329,20.4744,79100.0
2011-11-29 14:20:00,24.68,24.72,24.67,24.72,37700.0,20.4744,20.5076,20.4661,20.5076,37700.0
2011-11-29 14:30:00,24.72,24.78,24.72,24.76,69500.0,20.5076,20.5574,20.5076,20.5408,69500.0
2011-11-29 14:40:00,24.75,24.8,24.74,24.75,59100.0,20.5325,20.5739,20.5242,20.5325,59100.0
2011-11-29 14:50:00,24.74,24.78,24.72,24.75,47500.0,20.5242,20.5574,20.5076,20.5325,47500.0
2011-11-29 15:00:00,24.76,24.78,24.73,24.73,27300.0,20.5408,20.5574,20.5159,20.5159,27300.0
2011-11-29 15:10:00,24.74,24.85,24.74,24.8,201600.0,20.5242,20.6154,20.5242,20.5739,201600.0
2011-11-29 15:20:00,24.81,24.82,24.77,24.77,86400.0,20.5822,20.5905,20.5491,20.5491,86400.0
2011-11-29 15:30:00,24.77,24.83,24.75,24.76,162400.0,20.5491,20.5988,20.5325,20.5408,162400.0
2011-11-29 15:40:00,24.76,24.78,24.74,24.75,235200.0,20.5408,20.5574,20.5242,20.5325,235200.0
2011-11-29 15:50:00,24.75,24.75,24.67,24.69,845400.0,20.5325,20.5325,20.4661,20.4827,845400.0
2011-11-30 09:30:00,25.32,25.32,25.25,25.28,306400.0,21.0053,21.0053,20.9473,20.9721,306400.0
2011-11-30 09:40:00,25.28,25.39,25.27,25.37,614900.0,20.9721,21.0634,20.9639,21.0468,614900.0
2011-11-30 09:50:00,25.38,25.43,25.35,25.41,269200.0,21.0551,21.0966,21.0302,21.08,269200.0
2011-11-30 10:00:00,25.42,25.45,25.4,25.41,371800.0,21.0883,21.1132,21.0717,21.08,371800.0
2011-11-30 10:10:00,25.41,25.43,25.39,25.42,169100.0,21.08,21.0966,21.0634,21.0883,169100.0
2011-11-30 10:20:00,25.43,25.47,25.4,25.47,634300.0,21.0966,21.1298,21.0717,21.1298,634300.0
2011-11-30 10:30:00,25.46,25.52,25.46,25.52,219100.0,21.1215,21.1713,21.1215,21.1713,219100.0
2011-11-30 10:40:00,25.52,25.56,25.5,25.53,230700.0,21.1713,21.2044,21.1547,21.1795,230700.0
2011-11-30 10:50:00,25.53,25.56,25.51,25.56,184800.0,21.1795,21.2044,21.163,21.2044,184800.0
2011-11-30 11:00:00,25.55,25.55,25.5,25.53,136700.0,21.1961,21.1961,21.1547,21.1795,136700.0
2011-11-30 11:10:00,25.53,25.54,25.5,25.53,205900.0,21.1795,21.1878,21.1547,21.1795,205900.0
2011-11-30 11:20:00,25.53,25.54,25.5,25.51,115800.0,21.1795,21.1878,21.1547,21.163,115800.0
2011-11-30 11:30:00,25.52,25.53,25.51,25.52,95800.0,21.1713,21.1795,21.163,21.1713,95800.0
2011-11-30 11:40:00,25.52,25.54,25.52,25.52,84800.0,21.1713,21.1878,21.1713,21.1713,84800.0
2011-11-30 11:50:00,25.53,25.53,25.49,25.51,44100.0,21.1795,21.1795,21.1464,21.163,44100.0
2011-11-30 12:00:00,25.51,25.51,25.49,25.51,29900.0,21.163,21.163,21.1464,21.163,29900.0
2011-11-30 12:10:00,25.5,25.51,25.49,25.5,67600.0,21.1547,21.163,21.1464,21.1547,67600.0
2011-11-30 12:20:00,25.5,25.54,25.49,25.53,91700.0,21.1547,21.1878,21.1464,21.1795,91700.0
2011-11-30 12:30:00,25.53,25.54,25.51,25.51,46900.0,21.1795,21.1878,21.163,21.163,46900.0
2011-11-30 12:40:00,25.51,25.51,25.49,25.51,72400.0,21.163,21.163,21.1464,21.163,72400.0
2011-11-30 12:50:00,25.52,25.53,25.51,25.52,44200.0,21.1713,21.1795,21.163,21.1713,44200.0
2011-11-30 13:00:00,25.53,25.54,25.52,25.54,492400.0,21.1795,21.1878,21.1713,21.1878,492400.0
2011-11-30 13:10:00,25.54,25.54,25.47,25.48,2434000.0,21.1878,21.1878,21.1298,21.1381,2434000.0
2011-11-30 13:20:00,25.49,25.49,25.44,25.45,115600.0,21.1464,21.1464,21.1049,21.1132,115600.0
2011-11-30 13:30:00,25.44,25.48,25.44,25.47,80100.0,21.1049,21.1381,21.1049,21.1298,80100.0
2011-11-30 13:40:00,25.46,25.47,25.44,25.45,40400.0,21.1215,21.1298,21.1049,21.1132,40400.0
2011-11-30 13:50:00,25.44,25.45,25.42,25.42,219300.0,21.1049,21.1132,21.0883,21.0883,219300.0
2011-11-30 14:00:00,25.42,25.46,25.41,25.42,118900.0,21.0883,21.1215,21.08,21.0883,118900.0
2011-11-30 14:10:00,25.43,25.46,25.42,25.45,142400.0,21.0966,21.1215,21.0883,21.1132,142400.0
2011-11-30 14:20:00,25.45,25.49,25.44,25.47,79300.0,21.1132,21.1464,21.1049,21.1298,79300.0
2011-11-30 14:30:00,25.46,25.49,25.46,25.46,75300.0,21.1215,21.1464,21.1215,21.1215,75300.0
2011-11-30 14:40:00,25.46,25.48,25.41,25.41,235400.0,21.1215,21.1381,21.08,21.08,235400.0
2011-11-30 14:50:00,25.42,25.45,25.41,25.45,143200.0,21.0883,21.1132,21.08,21.1132,143200.0
2011-11-30 15:00:00,25.45,25.47,25.43,25.47,207800.0,21.1132,21.1298,21.0966,21.1298,207800.0
2011-11-30 15:10:00,25.46,25.51,25.46,25.49,200500.0,21.1215,21.163,21.1215,21.1464,200500.0
2011-11-30 15:20:00,25.49,25.5,25.46,25.48,253500.0,21.1464,21.1547,21.1215,21.1381,253500.0
2011-11-30 15:30:00,25.49,25.5,25.47,25.49,198900.0,21.1464,21.1547,21.1298,21.1464,198900.0
2011-11-30 15:40:00,25.49,25.55,25.49,25.54,478600.0,21.1464,21.1961,21.1464,21.1878,478600.0
2011-11-30 15:50:00,25.54,25.64,25.53,25.6,2185700.0,21.1878,21.2708,21.1795,21.2376,2185700.0
2011-12-01 09:30:00,25.55,25.6,25.55,25.57,149400.0,21.1961,21.2376,21.1961,21.2127,149400.0
2011-12-01 09:40:00,25.56,25.63,25.56,25.62,332600.0,21.2044,21.2625,21.2044,21.2542,332600.0
2011-12-01 09:50:00,25.62,25.72,25.61,25.7,188500.0,21.2542,21.3372,21.2459,21.3206,188500.0
2011-12-01 10:00:00,25.7,25.76,25.67,25.72,378100.0,21.3206,21.3704,21.2957,21.3372,378100.0
2011-12-01 10:10:00,25.72,25.72,25.68,25.69,145700.0,21.3372,21.3372,21.304,21.3123,145700.0
2011-12-01 10:20:00,25.68,25.7,25.67,25.69,126200.0,21.304,21.3206,21.2957,21.3123,126200.0
2011-12-01 10:30:00,25.69,25.69,25.62,25.62,187300.0,21.3123,21.3123,21.2542,21.2542,187300.0
2011-12-01 10:40:00,25.61,25.64,25.59,25.61,169300.0,21.2459,21.2708,21.2293,21.2459,169300.0
2011-12-01 10:50:00,25.61,25.63,25.59,25.6,101600.0,21.2459,21.2625,21.2293,21.2376,101600.0
2011-12-01 11:00:00,25.61,25.68,25.61,25.66,112400.0,21.2459,21.304,21.2459,21.2874,112400.0
2011-12-01 11:10:00,25.65,25.65,25.56,25.58,213400.0,21.2791,21.2791,21.2044,21.221,213400.0
2011-12-01 11:20:00,25.58,25.62,25.57,25.6,203100.0,21.221,21.2542,21.2127,21.2376,203100.0
2011-12-01 11:30:00,25.59,25.64,25.56,25.63,136500.0,21.2293,21.2708,21.2044,21.2625,136500.0
2011-12-01 11:40:00,25.63,25.66,25.62,25.63,182600.0,21.2625,21.2874,21.2542,21.2625,182600.0
2011-12-01 11:50:00,25.64,25.68,25.64,25.67,90600.0,21.2708,21.304,21.2708,21.2957,90600.0
2011-12-01 12:00:00,25.67,25.68,25.65,25.66,58500.0,21.2957,21.304,21.2791,21.2874,58500.0
2011-12-01 12:10:00,25.66,25.67,25.65,25.66,47300.0,21.2874,21.2957,21.2791,21.2874,47300.0
2011-12-01 12:20:00,25.67,25.72,25.65,25.7,81900.0,21.2957,21.3372,21.2791,21.3206,81900.0
2011-12-01 12:30:00,25.7,25.71,25.67,25.68,30600.0,21.3206,21.3289,21.2957,21.304,30600.0
2011-12-01 12:40:00,25.68,25.68,25.62,25.64,26100.0,21.304,21.304,21.2542,21.2708,26100.0
2011-12-01 12:50:00,25.64,25.66,25.6,25.61,71300.0,21.2708,21.2874,21.2376,21.2459,71300.0
2011-12-01 13:00:00,25.62,25.63,25.61,25.61,43500.0,21.2542,21.2625,21.2459,21.2459,43500.0
2011-12-01 13:10:00,25.62,25.66,25.61,25.66,72700.0,21.2542,21.2874,21.2459,21.2874,72700.0
2011-12-01 13:20:00,25.67,25.68,25.65,25.68,123400.0,21.2957,21.304,21.2791,21.304,123400.0
2011-12-01 13:30:00,25.67,25.7,25.66,25.67,248700.0,21.2957,21.3206,21.2874,21.2957,248700.0
2011-12-01 13:40:00,25.67,25.74,25.67,25.74,41300.0,21.2957,21.3538,21.2957,21.3538,41300.0
2011-12-01 13:50:00,25.73,25.79,25.72,25.79,101000.0,21.3455,21.3952,21.3372,21.3952,101000.0
2011-12-01 14:00:00,25.78,25.78,25.73,25.75,110800.0,21.3869,21.3869,21.3455,21.3621,110800.0
2011-12-01 14:10:00,25.75,25.76,25.72,25.72,90100.0,21.3621,21.3704,21.3372,21.3372,90100.0
2011-12-01 14:20:00,25.71,25.75,25.71,25.75,76000.0,21.3289,21.3621,21.3289,21.3621,76000.0
2011-12-01 14:30:00,25.74,25.75,25.72,25.75,117300.0,21.3538,21.3621,21.3372,21.3621,117300.0
2011-12-01 14:40:00,25.75,25.78,25.72,25.76,76200.0,21.3621,21.3869,21.3372,21.3704,76200.0
2011-12-01 14:50:00,25.77,25.77,25.74,25.76,49400.0,21.3786,21.3786,21.3538,21.3704,49400.0
2011-12-01 15:00:00,25.75,25.77,25.71,25.72,52800.0,21.3621,21.3786,21.3289,21.3372,52800.0
2011-12-01 15:10:00,25.72,25.76,25.72,25.74,63400.0,21.3372,21.3704,21.3372,21.3538,63400.0
2011-12-01 15:20:00,25.74,25.81,25.74,25.81,261800.0,21.3538,21.4118,21.3538,21.4118,261800.0
2011-12-01 15:30:00,25.8,25.81,25.76,25.76,272600.0,21.4035,21.4118,21.3704,21.3704,272600.0
2011-12-01 15:40:00,25.76,25.77,25.71,25.74,395900.0,21.3704,21.3786,21.3289,21.3538,395900.0
2011-12-01 15:50:00,25.74,25.75,25.7,25.75,2288900.0,21.3538,21.3621,21.3206,21.3621,2288900.0
2011-12-02 09:30:00,25.95,25.98,25.9,25.91,300600.0,21.528,21.5529,21.4865,21.4948,300600.0
2011-12-02 09:40:00,25.92,25.93,25.87,25.89,268100.0,21.5031,21.5114,21.4616,21.4782,268100.0
2011-12-02 09:50:00,25.89,25.95,25.87,25.95,148800.0,21.4782,21.528,21.4616,21.528,148800.0
2011-12-02 10:00:00,25.96,26.0,25.95,25.96,478700.0,21.5363,21.5695,21.528,21.5363,478700.0
2011-12-02 10:10:00,25.96,26.01,25.95,25.99,138700.0,21.5363,21.5778,21.528,21.5612,138700.0
2011-12-02 10:20:00,26.0,26.02,25.97,25.99,157000.0,21.5695,21.586,21.5446,21.5612,157000.0
2011-12-02 10:30:00,25.99,26.02,25.97,25.99,275800.0,21.5612,21.586,21.5446,21.5612,275800.0
2011-12-02 10:40:00,25.98,25.99,25.92,25.94,150900.0,21.5529,21.5612,21.5031,21.5197,150900.0
2011-12-02 10:50:00,25.94,25.97,25.93,25.94,77200.0,21.5197,21.5446,21.5114,21.5197,77200.0
2011-12-02 11:00:00,25.94,25.96,25.86,25.88,39100.0,21.5197,21.5363,21.4533,21.4699,39100.0
2011-12-02 11:10:00,25.87,25.88,25.83,25.87,112200.0,21.4616,21.4699,21.4284,21.4616,112200.0
2011-12-02 11:20:00,25.87,25.9,25.86,25.89,42700.0,21.4616,21.4865,21.4533,21.4782,42700.0
2011-12-02 11:30:00,25.89,25.91,25.84,25.88,103700.0,21.4782,21.4948,21.4367,21.4699,103700.0
2011-12-02 11:40:00,25.87,25.89,25.78,25.78,83100.0,21.4616,21.4782,21.3869,21.3869,83100.0
2011-12-02 11:50:00,25.77,25.82,25.76,25.81,124500.0,21.3786,21.4201,21.3704,21.4118,124500.0
2011-12-02 12:00:00,25.82,25.83,25.79,25.81,64400.0,21.4201,21.4284,21.3952,21.4118,64400.0
2011-12-02 12:10:00,25.82,25.84,25.78,25.82,54100.0,21.4201,21.4367,21.3869,21.4201,54100.0
2011-12-02 12:20:00,25.82,25.86,25.82,25.84,38900.0,21.4201,21.4533,21.4201,21.4367,38900.0
2011-12-02 12:30:00,25.83,25.85,25.82,25.85,29700.0,21.4284,21.445,21.4201,21.445,29700.0
2011-12-02 12:40:00,25.85,25.88,25.82,25.87,20400.0,21.445,21.4699,21.4201,21.4616,20400.0
2011-12-02 12:50:00,25.87,25.87,25.85,25.86,28200.0,21.4616,21.4616,21.445,21.4533,28200.0
2011-12-02 13:00:00,25.85,25.87,25.82,25.82,58300.0,21.445,21.4616,21.4201,21.4201,58300.0
2011-12-02 13:10:00,25.82,25.84,25.79,25.82,24700.0,21.4201,21.4367,21.3952,21.4201,24700.0
2011-12-02 13:20:00,25.82,25.85,25.82,25.82,32000.0,21.4201,21.445,21.4201,21.4201,32000.0
2011-12-02 13:30:00,25.82,25.83,25.8,25.81,40200.0,21.4201,21.4284,21.4035,21.4118,40200.0
2011-12-02 13:40:00,25.82,25.86,25.82,25.85,53600.0,21.4201,21.4533,21.4201,21.445,53600.0
2011-12-02 13:50:00,25.84,25.86,25.82,25.83,37300.0,21.4367,21.4533,21.4201,21.4284,37300.0
2011-12-02 14:00:00,25.84,25.84,25.77,25.81,58800.0,21.4367,21.4367,21.3786,21.4118,58800.0
2011-12-02 14:10:00,25.8,25.82,25.77,25.79,116400.0,21.4035,21.4201,21.3786,21.3952,116400.0
2011-12-02 14:20:00,25.8,25.83,25.79,25.81,29800.0,21.4035,21.4284,21.3952,21.4118,29800.0
2011-12-02 14:30:00,25.82,25.82,25.78,25.8,33700.0,21.4201,21.4201,21.3869,21.4035,33700.0
2011-12-02 14:40:00,25.8,25.83,25.79,25.81,43700.0,21.4035,21.4284,21.3952,21.4118,43700.0
2011-12-02 14:50:00,25.82,25.82,25.77,25.78,161000.0,21.4201,21.4201,21.3786,21.3869,161000.0
2011-12-02 15:00:00,25.78,25.81,25.77,25.79,160900.0,21.3869,21.4118,21.3786,21.3952,160900.0
2011-12-02 15:10:00,25.79,25.83,25.79,25.8,106400.0,21.3952,21.4284,21.3952,21.4035,106400.0
2011-12-02 15:20:00,25.8,25.8,25.76,25.8,102000.0,21.4035,21.4035,21.3704,21.4035,102000.0
2011-12-02 15:30:00,25.79,25.81,25.76,25.8,62600.0,21.3952,21.4118,21.3704,21.4035,62600.0
2011-12-02 15:40:00,25.79,25.8,25.71,25.73,242400.0,21.3952,21.4035,21.3289,21.3455,242400.0
2011-12-02 15:50:00,25.72,25.78,25.7,25.72,845000.0,21.3372,21.3869,21.3206,21.3372,845000.0
2011-12-05 09:30:00,26.1,26.1,25.98,26.01,157800.0,21.6524,21.6524,21.5529,21.5778,157800.0
2011-12-05 09:40:00,26.0,26.02,25.97,25.98,140500.0,21.5695,21.586,21.5446,21.5529,140500.0
2011-12-05 09:50:00,25.99,26.1,25.97,26.07,91400.0,21.5612,21.6524,21.5446,21.6275,91400.0
2011-12-05 10:00:00,26.08,26.12,26.04,26.11,139000.0,21.6358,21.669,21.6026,21.6607,139000.0
2011-12-05 10:10:00,26.12,26.17,26.12,26.14,111800.0,21.669,21.7105,21.669,21.6856,111800.0
2011-12-05 10:20:00,26.14,26.19,26.13,26.17,75600.0,21.6856,21.7271,21.6773,21.7105,75600.0
2011-12-05 10:30:00,26.18,26.22,26.18,26.2,126100.0,21.7188,21.752,21.7188,21.7354,126100.0
2011-12-05 10:40:00,26.19,26.2,26.17,26.19,103500.0,21.7271,21.7354,21.7105,21.7271,103500.0
2011-12-05 10:50:00,26.18,26.2,26.17,26.17,71200.0,21.7188,21.7354,21.7105,21.7105,71200.0
2011-12-05 11:00:00,26.16,26.19,26.16,26.19,63400.0,21.7022,21.7271,21.7022,21.7271,63400.0
2011-12-05 11:10:00,26.19,26.2,26.16,26.18,70300.0,21.7271,21.7354,21.7022,21.7188,70300.0
2011-12-05 11:20:00,26.18,26.19,26.14,26.16,35500.0,21.7188,21.7271,21.6856,21.7022,35500.0
2011-12-05 11:30:00,26.16,26.17,26.14,26.17,21900.0,21.7022,21.7105,21.6856,21.7105,21900.0
2011-12-05 11:40:00,26.17,26.19,26.17,26.17,44600.0,21.7105,21.7271,21.7105,21.7105,44600.0
2011-12-05 11:50:00,26.17,26.18,26.16,26.17,27700.0,21.7105,21.7188,21.7022,21.7105,27700.0
2011-12-05 12:00:00,26.17,26.2,26.16,26.18,63700.0,21.7105,21.7354,21.7022,21.7188,63700.0
2011-12-05 12:10:00,26.18,26.19,26.16,26.18,65600.0,21.7188,21.7271,21.7022,21.7188,65600.0
2011-12-05 12:20:00,26.18,26.19,26.15,26.15,77200.0,21.7188,21.7271,21.6939,21.6939,77200.0
2011-12-05 12:30:00,26.16,26.19,26.15,26.18,44100.0,21.7022,21.7271,21.6939,21.7188,44100.0
2011-12-05 12:40:00,26.17,26.2,26.16,26.2,23200.0,21.7105,21.7354,21.7022,21.7354,23200.0
2011-12-05 12:50:00,26.2,26.23,26.19,26.21,74100.0,21.7354,21.7603,21.7271,21.7437,74100.0
2011-12-05 13:00:00,26.2,26.21,26.19,26.19,36500.0,21.7354,21.7437,21.7271,21.7271,36500.0
2011-12-05 13:10:00,26.19,26.2,26.18,26.18,28200.0,21.7271,21.7354,21.7188,21.7188,28200.0
2011-12-05 13:20:00,26.18,26.19,26.16,26.17,130400.0,21.7188,21.7271,21.7022,21.7105,130400.0
2011-12-05 13:30:00,26.17,26.2,26.16,26.18,34000.0,21.7105,21.7354,21.7022,21.7188,34000.0
2011-12-05 13:40:00,26.18,26.18,26.05,26.06,136700.0,21.7188,21.7188,21.6109,21.6192,136700.0
2011-12-05 13:50:00,26.07,26.09,26.04,26.07,57500.0,21.6275,21.6441,21.6026,21.6275,57500.0
2011-12-05 14:00:00,26.06,26.06,25.99,26.0,161400.0,21.6192,21.6192,21.5612,21.5695,161400.0
2011-12-05 14:10:00,26.0,26.04,25.99,26.04,111700.0,21.5695,21.6026,21.5612,21.6026,111700.0
2011-12-05 14:20:00,26.04,26.05,25.99,26.04,53000.0,21.6026,21.6109,21.5612,21.6026,53000.0
2011-12-05 14:30:00,26.04,26.05,26.01,26.04,65600.0,21.6026,21.6109,21.5778,21.6026,65600.0
2011-12-05 14:40:00,26.03,26.04,26.0,26.03,39400.0,21.5943,21.6026,21.5695,21.5943,39400.0
2011-12-05 14:50:00,26.03,26.07,26.02,26.05,35900.0,21.5943,21.6275,21.586,21.6109,35900.0
2011-12-05 15:00:00,26.05,26.08,25.95,25.99,254300.0,21.6109,21.6358,21.528,21.5612,254300.0
2011-12-05 15:10:00,25.99,26.01,25.92,25.94,123000.0,21.5612,21.5778,21.5031,21.5197,123000.0
2011-12-05 15:20:00,25.94,25.96,25.9,25.92,169700.0,21.5197,21.5363,21.4865,21.5031,169700.0
2011-12-05 15:30:00,25.92,25.96,25.91,25.93,169500.0,21.5031,21.5363,21.4948,21.5114,169500.0
2011-12-05 15:40:00,25.93,25.98,25.9,25.96,402400.0,21.5114,21.5529,21.4865,21.5363,402400.0
2011-12-05 15:50:00,25.96,26.04,25.94,26.03,1567700.0,21.5363,21.6026,21.5197,21.5943,1567700.0
2011-12-06 09:30:00,26.06,26.1,26.0,26.07,424100.0,21.6192,21.6524,21.5695,21.6275,424100.0
2011-12-06 09:40:00,26.07,26.08,26.01,26.01,152800.0,21.6275,21.6358,21.5778,21.5778,152800.0
2011-12-06 09:50:00,26.01,26.06,26.0,26.05,462100.0,21.5778,21.6192,21.5695,21.6109,462100.0
2011-12-06 10:00:00,26.05,26.1,26.05,26.08,96100.0,21.6109,21.6524,21.6109,21.6358,96100.0
2011-12-06 10:10:00,26.08,26.08,26.02,26.05,154100.0,21.6358,21.6358,21.586,21.6109,154100.0
2011-12-06 10:20:00,26.04,26.07,25.99,26.06,169400.0,21.6026,21.6275,21.5612,21.6192,169400.0
2011-12-06 10:30:00,26.06,26.08,26.03,26.06,137600.0,21.6192,21.6358,21.5943,21.6192,137600.0
2011-12-06 10:40:00,26.06,26.07,26.01,26.04,158600.0,21.6192,21.6275,21.5778,21.6026,158600.0
2011-12-06 10:50:00,26.04,26.06,25.99,26.0,164300.0,21.6026,21.6192,21.5612,21.5695,164300.0
2011-12-06 11:00:00,26.0,26.01,25.97,25.98,51800.0,21.5695,21.5778,21.5446,21.5529,51800.0
2011-12-06 11:10:00,25.97,26.01,25.97,25.99,110400.0,21.5446,21.5778,21.5446,21.5612,110400.0
2011-12-06 11:20:00,25.99,26.03,25.99,25.99,72200.0,21.5612,21.5943,21.5612,21.5612,72200.0
2011-12-06 11:30:00,25.98,26.0,25.95,25.96,64000.0,21.5529,21.5695,21.528,21.5363,64000.0
2011-12-06 11:40:00,25.95,25.96,25.92,25.92,119900.0,21.528,21.5363,21.5031,21.5031,119900.0
2011-12-06 11:50:00,25.92,26.0,25.91,25.99,128900.0,21.5031,21.5695,21.4948,21.5612,128900.0
2011-12-06 12:00:00,25.99,25.99,25.96,25.98,37400.0,21.5612,21.5612,21.5363,21.5529,37400.0
2011-12-06 12:10:00,25.98,26.01,25.98,25.98,31500.0,21.5529,21.5778,21.5529,21.5529,31500.0
2011-12-06 12:20:00,25.98,25.99,25.95,25.96,39900.0,21.5529,21.5612,21.528,21.5363,39900.0
2011-12-06 12:30:00,25.96,25.98,25.94,25.97,30900.0,21.5363,21.5529,21.5197,21.5446,30900.0
2011-12-06 12:40:00,25.97,25.98,25.95,25.96,30600.0,21.5446,21.5529,21.528,21.5363,30600.0
2011-12-06 12:50:00,25.96,25.98,25.95,25.97,46000.0,21.5363,21.5529,21.528,21.5446,46000.0
2011-12-06 13:00:00,25.97,25.97,25.95,25.96,43400.0,21.5446,21.5446,21.528,21.5363,43400.0
2011-12-06 13:10:00,25.96,26.0,25.93,25.99,80600.0,21.5363,21.5695,21.5114,21.5612,80600.0
2011-12-06 13:20:00,25.99,26.03,25.99,26.02,231800.0,21.5612,21.5943,21.5612,21.586,231800.0
2011-12-06 13:30:00,26.02,26.03,26.01,26.03,57000.0,21.586,21.5943,21.5778,21.5943,57000.0
2011-12-06 13:40:00,26.02,26.03,26.0,26.0,28100.0,21.586,21.5943,21.5695,21.5695,28100.0
2011-12-06 13:50:00,26.0,26.03,26.0,26.0,70600.0,21.5695,21.5943,21.5695,21.5695,70600.0
2011-12-06 14:00:00,26.0,26.0,25.98,25.98,53800.0,21.5695,21.5695,21.5529,21.5529,53800.0
2011-12-06 14:10:00,25.99,26.02,25.96,26.01,357200.0,21.5612,21.586,21.5363,21.5778,357200.0
2011-12-06 14:20:00,26.01,26.01,25.98,25.99,166600.0,21.5778,21.5778,21.5529,21.5612,166600.0
2011-12-06 14:30:00,25.99,26.07,25.98,26.06,212500.0,21.5612,21.6275,21.5529,21.6192,212500.0
2011-12-06 14:40:00,26.07,26.11,26.06,26.11,62800.0,21.6275,21.6607,21.6192,21.6607,62800.0
2011-12-06 14:50:00,26.11,26.14,26.1,26.11,94000.0,21.6607,21.6856,21.6524,21.6607,94000.0
2011-12-06 15:00:00,26.12,26.13,26.1,26.11,157900.0,21.669,21.6773,21.6524,21.6607,157900.0
2011-12-06 15:10:00,26.12,26.16,26.11,26.12,103300.0,21.669,21.7022,21.6607,21.669,103300.0
2011-12-06 15:20:00,26.12,26.13,26.06,26.06,120300.0,21.669,21.6773,21.6192,21.6192,120300.0
2011-12-06 15:30:00,26.07,26.11,26.06,26.09,94200.0,21.6275,21.6607,21.6192,21.6441,94200.0
2011-12-06 15:40:00,26.09,26.1,26.02,26.04,327500.0,21.6441,21.6524,21.586,21.6026,327500.0
2011-12-06 15:50:00,26.05,26.05,26.02,26.02,719500.0,21.6109,21.6109,21.586,21.586,719500.0
2011-12-07 09:30:00,25.92,25.93,25.8,25.83,138400.0,21.5031,21.5114,21.4035,21.4284,138400.0
2011-12-07 09:40:00,25.82,25.83,25.74,25.78,88300.0,21.4201,21.4284,21.3538,21.3869,88300.0
2011-12-07 09:50:00,25.78,25.82,25.76,25.8,148200.0,21.3869,21.4201,21.3704,21.4035,148200.0
2011-12-07 10:00:00,25.8,25.81,25.75,25.75,204700.0,21.4035,21.4118,21.3621,21.3621,204700.0
2011-12-07 10:10:00,25.76,25.82,25.76,25.77,210300.0,21.3704,21.4201,21.3704,21.3786,210300.0
2011-12-07 10:20:00,25.77,25.79,25.7,25.73,194600.0,21.3786,21.3952,21.3206,21.3455,194600.0
2011-12-07 10:30:00,25.73,25.76,25.71,25.75,105100.0,21.3455,21.3704,21.3289,21.3621,105100.0
2011-12-07 10:40:00,25.76,25.81,25.76,25.81,91800.0,21.3704,21.4118,21.3704,21.4118,91800.0
2011-12-07 10:50:00,25.81,25.82,25.76,25.82,106100.0,21.4118,21.4201,21.3704,21.4201,106100.0
2011-12-07 11:00:00,25.83,25.87,25.82,25.86,56500.0,21.4284,21.4616,21.4201,21.4533,56500.0
2011-12-07 11:10:00,25.87,25.87,25.83,25.84,54500.0,21.4616,21.4616,21.4284,21.4367,54500.0
2011-12-07 11:20:00,25.83,25.9,25.83,25.9,89500.0,21.4284,21.4865,21.4284,21.4865,89500.0
2011-12-07 11:30:00,25.9,25.95,25.9,25.94,52300.0,21.4865,21.528,21.4865,21.5197,52300.0
2011-12-07 11:40:00,25.94,25.96,25.91,25.93,289500.0,21.5197,21.5363,21.4948,21.5114,289500.0
2011-12-07 11:50:00,25.93,25.95,25.92,25.94,26000.0,21.5114,21.528,21.5031,21.5197,26000.0
2011-12-07 12:00:00,25.95,25.97,25.93,25.93,172500.0,21.528,21.5446,21.5114,21.5114,172500.0
2011-12-07 12:10:00,25.93,25.93,25.9,25.91,34400.0,21.5114,21.5114,21.4865,21.4948,34400.0
2011-12-07 12:20:00,25.92,26.0,25.92,25.99,48600.0,21.5031,21.5695,21.5031,21.5612,48600.0
2011-12-07 12:30:00,26.0,26.0,25.97,25.99,113600.0,21.5695,21.5695,21.5446,21.5612,113600.0
2011-12-07 12:40:00,25.98,26.02,25.98,25.98,34000.0,21.5529,21.586,21.5529,21.5529,34000.0
2011-12-07 12:50:00,25.99,26.03,25.98,26.01,46000.0,21.5612,21.5943,21.5529,21.5778,46000.0
2011-12-07 13:00:00,26.01,26.01,25.99,25.99,73600.0,21.5778,21.5778,21.5612,21.5612,73600.0
2011-12-07 13:10:00,25.99,25.99,25.96,25.99,109700.0,21.5612,21.5612,21.5363,21.5612,109700.0
2011-12-07 13:20:00,25.99,26.02,25.98,26.01,77200.0,21.5612,21.586,21.5529,21.5778,77200.0
2011-12-07 13:30:00,26.01,26.01,25.98,26.0,46400.0,21.5778,21.5778,21.5529,21.5695,46400.0
2011-12-07 13:40:00,26.01,26.01,25.95,25.96,34200.0,21.5778,21.5778,21.528,21.5363,34200.0
2011-12-07 13:50:00,25.96,25.97,25.94,25.96,37200.0,21.5363,21.5446,21.5197,21.5363,37200.0
2011-12-07 14:00:00,25.96,25.99,25.91,25.91,46700.0,21.5363,21.5612,21.4948,21.4948,46700.0
2011-12-07 14:10:00,25.91,25.92,25.9,25.9,120000.0,21.4948,21.5031,21.4865,21.4865,120000.0
2011-12-07 14:20:00,25.89,25.95,25.89,25.95,202500.0,21.4782,21.528,21.4782,21.528,202500.0
2011-12-07 14:30:00,25.94,25.95,25.91,25.95,47600.0,21.5197,21.528,21.4948,21.528,47600.0
2011-12-07 14:40:00,25.95,25.96,25.86,25.86,156700.0,21.528,21.5363,21.4533,21.4533,156700.0
2011-12-07 14:50:00,25.86,25.89,25.86,25.88,169100.0,21.4533,21.4782,21.4533,21.4699,169100.0
2011-12-07 15:00:00,25.88,25.91,25.88,25.89,312100.0,21.4699,21.4948,21.4699,21.4782,312100.0
2011-12-07 15:10:00,25.9,25.97,25.87,25.96,191400.0,21.4865,21.5446,21.4616,21.5363,191400.0
2011-12-07 15:20:00,25.96,26.01,25.96,26.01,181900.0,21.5363,21.5778,21.5363,21.5778,181900.0
2011-12-07 15:30:00,26.01,26.08,25.98,26.07,188800.0,21.5778,21.6358,21.5529,21.6275,188800.0
2011-12-07 15:40:00,26.08,26.15,26.06,26.11,389400.0,21.6358,21.6939,21.6192,21.6607,389400.0
2011-12-07 15:50:00,26.11,26.13,26.02,26.04,891700.0,21.6607,21.6773,21.586,21.6026,891700.0
2011-12-08 09:30:00,25.91,26.01,25.88,26.0,141900.0,21.4948,21.5778,21.4699,21.5695,141900.0
2011-12-08 09:40:00,26.0,26.05,25.94,26.04,142100.0,21.5695,21.6109,21.5197,21.6026,142100.0
2011-12-08 09:50:00,26.03,26.07,25.99,25.99,120600.0,21.5943,21.6275,21.5612,21.5612,120600.0
2011-12-08 10:00:00,26.0,26.01,25.91,25.91,117700.0,21.5695,21.5778,21.4948,21.4948,117700.0
2011-12-08 10:10:00,25.93,25.95,25.86,25.87,205300.0,21.5114,21.528,21.4533,21.4616,205300.0
2011-12-08 10:20:00,25.86,25.9,25.86,25.88,144100.0,21.4533,21.4865,21.4533,21.4699,144100.0
2011-12-08 10:30:00,25.88,25.99,25.88,25.97,142400.0,21.4699,21.5612,21.4699,21.5446,142400.0
2011-12-08 10:40:00,25.97,25.99,25.94,25.97,91000.0,21.5446,21.5612,21.5197,21.5446,91000.0
2011-12-08 10:50:00,25.97,26.0,25.91,25.91,101500.0,21.5446,21.5695,21.4948,21.4948,101500.0
2011-12-08 11:00:00,25.91,25.92,25.85,25.85,164700.0,21.4948,21.5031,21.445,21.445,164700.0
2011-12-08 11:10:00,25.85,25.87,25.82,25.86,103600.0,21.445,21.4616,21.4201,21.4533,103600.0
2011-12-08 11:20:00,25.85,25.9,25.85,25.85,55800.0,21.445,21.4865,21.445,21.445,55800.0
2011-12-08 11:30:00,25.86,25.89,25.83,25.83,80500.0,21.4533,21.4782,21.4284,21.4284,80500.0
2011-12-08 11:40:00,25.83,25.89,25.81,25.88,66200.0,21.4284,21.4782,21.4118,21.4699,66200.0
2011-12-08 11:50:00,25.88,25.91,25.87,25.89,68500.0,21.4699,21.4948,21.4616,21.4782,68500.0
2011-12-08 12:00:00,25.89,25.9,25.84,25.9,72400.0,21.4782,21.4865,21.4367,21.4865,72400.0
2011-12-08 12:10:00,25.91,25.92,25.88,25.91,71600.0,21.4948,21.5031,21.4699,21.4948,71600.0
2011-12-08 12:20:00,25.91,25.91,25.85,25.86,58000.0,21.4948,21.4948,21.445,21.4533,58000.0
2011-12-08 12:30:00,25.86,25.88,25.83,25.83,50000.0,21.4533,21.4699,21.4284,21.4284,50000.0
2011-12-08 12:40:00,25.84,25.85,25.82,25.85,18900.0,21.4367,21.445,21.4201,21.445,18900.0
2011-12-08 12:50:00,25.85,25.87,25.83,25.84,28300.0,21.445,21.4616,21.4284,21.4367,28300.0
2011-12-08 13:00:00,25.85,25.85,25.77,25.78,166800.0,21.445,21.445,21.3786,21.3869,166800.0
2011-12-08 13:10:00,25.78,25.78,25.72,25.75,206100.0,21.3869,21.3869,21.3372,21.3621,206100.0
2011-12-08 13:20:00,25.75,25.77,25.73,25.76,63500.0,21.3621,21.3786,21.3455,21.3704,63500.0
2011-12-08 13:30:00,25.75,25.75,25.72,25.75,33400.0,21.3621,21.3621,21.3372,21.3621,33400.0
2011-12-08 13:40:00,25.76,25.81,25.75,25.77,138100.0,21.3704,21.4118,21.3621,21.3786,138100.0
2011-12-08 13:50:00,25.77,25.81,25.77,25.8,138500.0,21.3786,21.4118,21.3786,21.4035,138500.0
2011-12-08 14:00:00,25.79,25.8,25.74,25.79,62700.0,21.3952,21.4035,21.3538,21.3952,62700.0
2011-12-08 14:10:00,25.79,25.83,25.78,25.81,38900.0,21.3952,21.4284,21.3869,21.4118,38900.0
2011-12-08 14:20:00,25.82,25.82,25.77,25.78,99500.0,21.4201,21.4201,21.3786,21.3869,99500.0
2011-12-08 14:30:00,25.77,25.8,25.76,25.76,79700.0,21.3786,21.4035,21.3704,21.3704,79700.0
2011-12-08 14:40:00,25.76,25.78,25.72,25.77,123300.0,21.3704,21.3869,21.3372,21.3786,123300.0
2011-12-08 14:50:00,25.77,25.78,25.71,25.74,420000.0,21.3786,21.3869,21.3289,21.3538,420000.0
2011-12-08 15:00:00,25.74,25.76,25.72,25.73,270500.0,21.3538,21.3704,21.3372,21.3455,270500.0
2011-12-08 15:10:00,25.73,25.82,25.73,25.82,150300.0,21.3455,21.4201,21.3455,21.4201,150300.0
2011-12-08 15:20:00,25.82,25.85,25.79,25.82,79100.0,21.4201,21.445,21.3952,21.4201,79100.0
2011-12-08 15:30:00,25.82,25.89,25.81,25.81,236500.0,21.4201,21.4782,21.4118,21.4118,236500.0
2011-12-08 15:40:00,25.81,25.82,25.67,25.71,593300.0,21.4118,21.4201,21.2957,21.3289,593300.0
2011-12-08 15:50:00,25.71,25.71,25.6,25.66,1270900.0,21.3289,21.3289,21.2376,21.2874,1270900.0
2011-12-09 09:30:00,25.71,25.82,25.69,25.8,289200.0,21.3289,21.4201,21.3123,21.4035,289200.0
2011-12-09 09:40:00,25.81,25.82,25.73,25.81,331500.0,21.4118,21.4201,21.3455,21.4118,331500.0
2011-12-09 09:50:00,25.82,25.88,25.81,25.81,438700.0,21.4201,21.4699,21.4118,21.4118,438700.0
2011-12-09 10:00:00,25.82,25.91,25.81,25.9,375500.0,21.4201,21.4948,21.4118,21.4865,375500.0
2011-12-09 10:10:00,25.9,25.94,25.85,25.86,236800.0,21.4865,21.5197,21.445,21.4533,236800.0
2011-12-09 10:20:00,25.87,25.89,25.82,25.83,217300.0,21.4616,21.4782,21.4201,21.4284,217300.0
2011-12-09 10:30:00,25.84,25.88,25.82,25.83,106700.0,21.4367,21.4699,21.4201,21.4284,106700.0
2011-12-09 10:40:00,25.81,25.87,25.8,25.85,181800.0,21.4118,21.4616,21.4035,21.445,181800.0
2011-12-09 10:50:00,25.85,25.93,25.81,25.91,219700.0,21.445,21.5114,21.4118,21.4948,219700.0
2011-12-09 11:00:00,25.91,25.96,25.91,25.96,100200.0,21.4948,21.5363,21.4948,21.5363,100200.0
2011-12-09 11:10:00,25.96,25.97,25.93,25.95,125700.0,21.5363,21.5446,21.5114,21.528,125700.0
2011-12-09 11:20:00,25.95,25.96,25.94,25.96,49600.0,21.528,21.5363,21.5197,21.5363,49600.0
2011-12-09 11:30:00,25.96,25.97,25.94,25.96,90600.0,21.5363,21.5446,21.5197,21.5363,90600.0
2011-12-09 11:40:00,25.96,26.0,25.93,25.93,80900.0,21.5363,21.5695,21.5114,21.5114,80900.0
2011-12-09 11:50:00,25.94,25.96,25.93,25.94,39300.0,21.5197,21.5363,21.5114,21.5197,39300.0
2011-12-09 12:00:00,25.94,25.95,25.91,25.93,43700.0,21.5197,21.528,21.4948,21.5114,43700.0
2011-12-09 12:10:00,25.94,25.97,25.93,25.97,54200.0,21.5197,21.5446,21.5114,21.5446,54200.0
2011-12-09 12:20:00,25.96,25.99,25.95,25.95,59800.0,21.5363,21.5612,21.528,21.528,59800.0
2011-12-09 12:30:00,25.95,25.98,25.95,25.96,59300.0,21.528,21.5529,21.528,21.5363,59300.0
2011-12-09 12:40:00,25.96,26.0,25.95,25.98,98900.0,21.5363,21.5695,21.528,21.5529,98900.0
2011-12-09 12:50:00,25.98,25.99,25.97,25.98,70300.0,21.5529,21.5612,21.5446,21.5529,70300.0
2011-12-09 13:00:00,25.97,25.99,25.95,25.96,53900.0,21.5446,21.5612,21.528,21.5363,53900.0
2011-12-09 13:10:00,25.96,25.98,25.96,25.98,35500.0,21.5363,21.5529,21.5363,21.5529,35500.0
2011-12-09 13:20:00,25.98,26.04,25.98,26.03,62000.0,21.5529,21.6026,21.5529,21.5943,62000.0
2011-12-09 13:30:00,26.03,26.04,26.01,26.02,104500.0,21.5943,21.6026,21.5778,21.586,104500.0
2011-12-09 13:40:00,26.01,26.03,25.99,26.02,57100.0,21.5778,21.5943,21.5612,21.586,57100.0
2011-12-09 13:50:00,26.02,26.02,25.99,26.0,50100.0,21.586,21.586,21.5612,21.5695,50100.0
2011-12-09 14:00:00,26.0,26.02,26.0,26.02,58300.0,21.5695,21.586,21.5695,21.586,58300.0
2011-12-09 14:10:00,26.02,26.03,26.0,26.0,95300.0,21.586,21.5943,21.5695,21.5695,95300.0
2011-12-09 14:20:00,26.01,26.05,25.98,26.04,221400.0,21.5778,21.6109,21.5529,21.6026,221400.0
2011-12-09 14:30:00,26.04,26.05,26.03,26.04,50200.0,21.6026,21.6109,21.5943,21.6026,50200.0
2011-12-09 14:40:00,26.04,26.08,26.03,26.07,94700.0,21.6026,21.6358,21.5943,21.6275,94700.0
2011-12-09 14:50:00,26.07,26.09,26.05,26.06,102900.0,21.6275,21.6441,21.6109,21.6192,102900.0
2011-12-09 15:00:00,26.06,26.07,26.02,26.04,145500.0,21.6192,21.6275,21.586,21.6026,145500.0
2011-12-09 15:10:00,26.04,26.05,26.02,26.02,65200.0,21.6026,21.6109,21.586,21.586,65200.0
2011-12-09 15:20:00,26.02,26.07,26.02,26.07,131900.0,21.586,21.6275,21.586,21.6275,131900.0
2011-12-09 15:30:00,26.07,26.07,26.04,26.05,109500.0,21.6275,21.6275,21.6026,21.6109,109500.0
2011-12-09 15:40:00,26.05,26.09,26.02,26.04,406500.0,21.6109,21.6441,21.586,21.6026,406500.0
2011-12-09 15:50:00,26.04,26.07,26.02,26.03,1457500.0,21.6026,21.6275,21.586,21.5943,1457500.0
2011-12-12 09:30:00,25.81,25.82,25.68,25.71,896000.0,21.4118,21.4201,21.304,21.3289,896000.0
2011-12-12 09:40:00,25.7,25.73,25.68,25.73,617500.0,21.3206,21.3455,21.304,21.3455,617500.0
2011-12-12 09:50:00,25.73,25.73,25.61,25.64,458900.0,21.3455,21.3455,21.2459,21.2708,458900.0
2011-12-12 10:00:00,25.63,25.69,25.61,25.67,529200.0,21.2625,21.3123,21.2459,21.2957,529200.0
2011-12-12 10:10:00,25.66,25.68,25.6,25.61,317500.0,21.2874,21.304,21.2376,21.2459,317500.0
2011-12-12 10:20:00,25.61,25.62,25.57,25.61,152100.0,21.2459,21.2542,21.2127,21.2459,152100.0
2011-12-12 10:30:00,25.6,25.63,25.58,25.6,145300.0,21.2376,21.2625,21.221,21.2376,145300.0
2011-12-12 10:40:00,25.6,25.64,25.59,25.64,93900.0,21.2376,21.2708,21.2293,21.2708,93900.0
2011-12-12 10:50:00,25.63,25.65,25.61,25.63,277700.0,21.2625,21.2791,21.2459,21.2625,277700.0
2011-12-12 11:00:00,25.63,25.7,25.62,25.68,6838100.0,21.2625,21.3206,21.2542,21.304,6838100.0
2011-12-12 11:10:00,25.68,25.68,25.64,25.64,2288200.0,21.304,21.304,21.2708,21.2708,2288200.0
2011-12-12 11:20:00,25.64,25.7,25.63,25.67,1016300.0,21.2708,21.3206,21.2625,21.2957,1016300.0
2011-12-12 11:30:00,25.66,25.69,25.65,25.66,980700.0,21.2874,21.3123,21.2791,21.2874,980700.0
2011-12-12 11:40:00,25.66,25.67,25.59,25.6,1479900.0,21.2874,21.2957,21.2293,21.2376,1479900.0
2011-12-12 11:50:00,25.58,25.6,25.52,25.57,1048900.0,21.221,21.2376,21.1713,21.2127,1048900.0
2011-12-12 12:00:00,25.57,25.58,25.54,25.56,2981900.0,21.2127,21.221,21.1878,21.2044,2981900.0
2011-12-12 12:10:00,25.56,25.6,25.56,25.58,1123600.0,21.2044,21.2376,21.2044,21.221,1123600.0
2011-12-12 12:20:00,25.58,25.6,25.57,25.58,651700.0,21.221,21.2376,21.2127,21.221,651700.0
2011-12-12 12:30:00,25.57,25.62,25.57,25.59,1581100.0,21.2127,21.2542,21.2127,21.2293,1581100.0
2011-12-12 12:40:00,25.6,25.61,25.59,25.6,555000.0,21.2376,21.2459,21.2293,21.2376,555000.0
2011-12-12 12:50:00,25.6,25.62,25.59,25.59,448100.0,21.2376,21.2542,21.2293,21.2293,448100.0
2011-12-12 13:00:00,25.59,25.64,25.57,25.57,2878100.0,21.2293,21.2708,21.2127,21.2127,2878100.0
2011-12-12 13:10:00,25.58,25.59,25.55,25.57,2207000.0,21.221,21.2293,21.1961,21.2127,2207000.0
2011-12-12 13:20:00,25.57,25.61,25.57,25.6,593500.0,21.2127,21.2459,21.2127,21.2376,593500.0
2011-12-12 13:30:00,25.6,25.62,25.59,25.59,1700300.0,21.2376,21.2542,21.2293,21.2293,1700300.0
2011-12-12 13:40:00,25.59,25.63,25.59,25.62,146100.0,21.2293,21.2625,21.2293,21.2542,146100.0
2011-12-12 13:50:00,25.63,25.64,25.61,25.62,631100.0,21.2625,21.2708,21.2459,21.2542,631100.0
2011-12-12 14:00:00,25.62,25.62,25.59,25.6,2669700.0,21.2542,21.2542,21.2293,21.2376,2669700.0
2011-12-12 14:10:00,25.6,25.61,25.57,25.6,633500.0,21.2376,21.2459,21.2127,21.2376,633500.0
2011-12-12 14:20:00,25.61,25.64,25.6,25.6,742400.0,21.2459,21.2708,21.2376,21.2376,742400.0
2011-12-12 14:30:00,25.6,25.62,25.57,25.58,971200.0,21.2376,21.2542,21.2127,21.221,971200.0
2011-12-12 14:40:00,25.57,25.59,25.56,25.58,472000.0,21.2127,21.2293,21.2044,21.221,472000.0
2011-12-12 14:50:00,25.58,25.62,25.57,25.62,2463400.0,21.221,21.2542,21.2127,21.2542,2463400.0
2011-12-12 15:00:00,25.62,25.63,25.57,25.59,1635300.0,21.2542,21.2625,21.2127,21.2293,1635300.0
2011-12-12 15:10:00,25.59,25.61,25.58,25.61,925300.0,21.2293,21.2459,21.221,21.2459,925300.0
2011-12-12 15:20:00,25.6,25.66,25.57,25.65,4617100.0,21.2376,21.2874,21.2127,21.2791,4617100.0
2011-12-12 15:30:00,25.65,25.7,25.63,25.69,3102500.0,21.2791,21.3206,21.2625,21.3123,3102500.0
2011-12-12 15:40:00,25.69,25.74,25.67,25.7,1687900.0,21.3123,21.3538,21.2957,21.3206,1687900.0
2011-12-12 15:50:00,25.69,25.74,25.68,25.71,3436700.0,21.3123,21.3538,21.304,21.3289,3436700.0
2011-12-13 09:30:00,25.89,25.94,25.85,25.93,241000.0,21.4782,21.5197,21.445,21.5114,241000.0
2011-12-13 09:40:00,25.92,25.97,25.92,25.93,119500.0,21.5031,21.5446,21.5031,21.5114,119500.0
2011-12-13 09:50:00,25.93,25.95,25.88,25.9,274400.0,21.5114,21.528,21.4699,21.4865,274400.0
2011-12-13 10:00:00,25.91,25.95,25.89,25.9,446100.0,21.4948,21.528,21.4782,21.4865,446100.0
2011-12-13 10:10:00,25.92,25.93,25.89,25.9,355500.0,21.5031,21.5114,21.4782,21.4865,355500.0
2011-12-13 10:20:00,25.91,25.93,25.87,25.88,740500.0,21.4948,21.5114,21.4616,21.4699,740500.0
2011-12-13 10:30:00,25.87,25.91,25.84,25.85,370100.0,21.4616,21.4948,21.4367,21.445,370100.0
2011-12-13 10:40:00,25.85,25.86,25.75,25.77,732700.0,21.445,21.4533,21.3621,21.3786,732700.0
2011-12-13 10:50:00,25.78,25.79,25.76,25.76,365700.0,21.3869,21.3952,21.3704,21.3704,365700.0
2011-12-13 11:00:00,25.77,25.77,25.67,25.67,319300.0,21.3786,21.3786,21.2957,21.2957,319300.0
2011-12-13 11:10:00,25.68,25.72,25.67,25.71,358900.0,21.304,21.3372,21.2957,21.3289,358900.0
2011-12-13 11:20:00,25.71,25.73,25.7,25.72,102200.0,21.3289,21.3455,21.3206,21.3372,102200.0
2011-12-13 11:30:00,25.72,25.79,25.71,25.78,275900.0,21.3372,21.3952,21.3289,21.3869,275900.0
2011-12-13 11:40:00,25.78,25.79,25.75,25.76,134400.0,21.3869,21.3952,21.3621,21.3704,134400.0
2011-12-13 11:50:00,25.76,25.8,25.76,25.79,91400.0,21.3704,21.4035,21.3704,21.3952,91400.0
2011-12-13 12:00:00,25.8,25.81,25.78,25.79,79300.0,21.4035,21.4118,21.3869,21.3952,79300.0
2011-12-13 12:10:00,25.8,25.8,25.77,25.77,56800.0,21.4035,21.4035,21.3786,21.3786,56800.0
2011-12-13 12:20:00,25.77,25.79,25.76,25.77,109100.0,21.3786,21.3952,21.3704,21.3786,109100.0
2011-12-13 12:30:00,25.78,25.8,25.74,25.74,53700.0,21.3869,21.4035,21.3538,21.3538,53700.0
2011-12-13 12:40:00,25.75,25.79,25.74,25.79,64800.0,21.3621,21.3952,21.3538,21.3952,64800.0
2011-12-13 12:50:00,25.79,25.81,25.77,25.8,98800.0,21.3952,21.4118,21.3786,21.4035,98800.0
2011-12-13 13:00:00,25.8,25.8,25.76,25.78,111700.0,21.4035,21.4035,21.3704,21.3869,111700.0
2011-12-13 13:10:00,25.78,25.81,25.78,25.81,85700.0,21.3869,21.4118,21.3869,21.4118,85700.0
2011-12-13 13:20:00,25.81,25.81,25.77,25.77,55800.0,21.4118,21.4118,21.3786,21.3786,55800.0
2011-12-13 13:30:00,25.77,25.79,25.75,25.76,47700.0,21.3786,21.3952,21.3621,21.3704,47700.0
2011-12-13 13:40:00,25.76,25.8,25.75,25.79,113200.0,21.3704,21.4035,21.3621,21.3952,113200.0
2011-12-13 13:50:00,25.79,25.8,25.78,25.8,41000.0,21.3952,21.4035,21.3869,21.4035,41000.0
2011-12-13 14:00:00,25.81,25.88,25.81,25.87,113900.0,21.4118,21.4699,21.4118,21.4616,113900.0
2011-12-13 14:10:00,25.86,25.86,25.75,25.75,357900.0,21.4533,21.4533,21.3621,21.3621,357900.0
2011-12-13 14:20:00,25.75,25.78,25.7,25.77,314400.0,21.3621,21.3869,21.3206,21.3786,314400.0
2011-12-13 14:30:00,25.78,25.78,25.63,25.63,248400.0,21.3869,21.3869,21.2625,21.2625,248400.0
2011-12-13 14:40:00,25.63,25.66,25.6,25.63,199500.0,21.2625,21.2874,21.2376,21.2625,199500.0
2011-12-13 14:50:00,25.63,25.68,25.63,25.65,128400.0,21.2625,21.304,21.2625,21.2791,128400.0
2011-12-13 15:00:00,25.65,25.69,25.64,25.66,93400.0,21.2791,21.3123,21.2708,21.2874,93400.0
2011-12-13 15:10:00,25.66,25.67,25.59,25.6,128500.0,21.2874,21.2957,21.2293,21.2376,128500.0
2011-12-13 15:20:00,25.6,25.61,25.47,25.49,528100.0,21.2376,21.2459,21.1298,21.1464,528100.0
2011-12-13 15:30:00,25.49,25.51,25.39,25.42,369500.0,21.1464,21.163,21.0634,21.0883,369500.0
2011-12-13 15:40:00,25.43,25.48,25.41,25.48,631100.0,21.0966,21.1381,21.08,21.1381,631100.0
2011-12-13 15:50:00,25.48,25.51,25.42,25.49,1744700.0,21.1381,21.163,21.0883,21.1464,1744700.0
2011-12-14 09:30:00,25.42,25.44,25.38,25.4,191700.0,21.0883,21.1049,21.0551,21.0717,191700.0
2011-12-14 09:40:00,25.4,25.44,25.25,25.26,211500.0,21.0717,21.1049,20.9473,20.9556,211500.0
2011-12-14 09:50:00,25.25,25.33,25.22,25.32,151900.0,20.9473,21.0136,20.9224,21.0053,151900.0
2011-12-14 10:00:00,25.32,25.32,25.23,25.24,260900.0,21.0053,21.0053,20.9307,20.939,260900.0
2011-12-14 10:10:00,25.24,25.24,25.18,25.22,335100.0,20.939,20.939,20.8892,20.9224,335100.0
2011-12-14 10:20:00,25.23,25.24,25.15,25.23,182400.0,20.9307,20.939,20.8643,20.9307,182400.0
2011-12-14 10:30:00,25.23,25.26,25.2,25.23,201600.0,20.9307,20.9556,20.9058,20.9307,201600.0
2011-12-14 10:40:00,25.22,25.23,25.17,25.19,133500.0,20.9224,20.9307,20.8809,20.8975,133500.0
2011-12-14 10:50:00,25.19,25.2,25.11,25.12,108200.0,20.8975,20.9058,20.8311,20.8394,108200.0
2011-12-14 11:00:00,25.12,25.16,25.11,25.12,219200.0,20.8394,20.8726,20.8311,20.8394,219200.0
2011-12-14 11:10:00,25.12,25.14,25.09,25.1,209100.0,20.8394,20.856,20.8145,20.8228,209100.0
2011-12-14 11:20:00,25.1,25.11,25.06,25.08,359200.0,20.8228,20.8311,20.7896,20.8062,359200.0
2011-12-14 11:30:00,25.07,25.08,24.99,25.02,1470800.0,20.7979,20.8062,20.7316,20.7565,1470800.0
2011-12-14 11:40:00,25.01,25.09,25.01,25.07,645600.0,20.7482,20.8145,20.7482,20.7979,645600.0
2011-12-14 11:50:00,25.07,25.08,25.04,25.05,323500.0,20.7979,20.8062,20.773,20.7813,323500.0
2011-12-14 12:00:00,25.05,25.08,25.03,25.08,192500.0,20.7813,20.8062,20.7647,20.8062,192500.0
2011-12-14 12:10:00,25.08,25.13,25.08,25.11,463800.0,20.8062,20.8477,20.8062,20.8311,463800.0
2011-12-14 12:20:00,25.12,25.12,25.07,25.08,70200.0,20.8394,20.8394,20.7979,20.8062,70200.0
2011-12-14 12:30:00,25.09,25.14,25.09,25.11,101900.0,20.8145,20.856,20.8145,20.8311,101900.0
2011-12-14 12:40:00,25.11,25.16,25.11,25.13,326800.0,20.8311,20.8726,20.8311,20.8477,326800.0
2011-12-14 12:50:00,25.13,25.14,25.11,25.13,469500.0,20.8477,20.856,20.8311,20.8477,469500.0
2011-12-14 13:00:00,25.13,25.18,25.11,25.16,168200.0,20.8477,20.8892,20.8311,20.8726,168200.0
2011-12-14 13:10:00,25.15,25.2,25.15,25.2,67100.0,20.8643,20.9058,20.8643,20.9058,67100.0
2011-12-14 13:20:00,25.2,25.22,25.16,25.2,77100.0,20.9058,20.9224,20.8726,20.9058,77100.0
2011-12-14 13:30:00,25.2,25.22,25.16,25.2,71100.0,20.9058,20.9224,20.8726,20.9058,71100.0
2011-12-14 13:40:00,25.19,25.2,25.14,25.14,43100.0,20.8975,20.9058,20.856,20.856,43100.0
2011-12-14 13:50:00,25.14,25.15,25.12,25.13,147500.0,20.856,20.8643,20.8394,20.8477,147500.0
2011-12-14 14:00:00,25.13,25.14,25.08,25.09,76800.0,20.8477,20.856,20.8062,20.8145,76800.0
2011-12-14 14:10:00,25.09,25.14,25.07,25.13,87300.0,20.8145,20.856,20.7979,20.8477,87300.0
2011-12-14 14:20:00,25.12,25.17,25.1,25.15,186200.0,20.8394,20.8809,20.8228,20.8643,186200.0
2011-12-14 14:30:00,25.15,25.15,25.05,25.07,169900.0,20.8643,20.8643,20.7813,20.7979,169900.0
2011-12-14 14:40:00,25.07,25.13,25.07,25.11,110200.0,20.7979,20.8477,20.7979,20.8311,110200.0
2011-12-14 14:50:00,25.11,25.11,25.03,25.06,178800.0,20.8311,20.8311,20.7647,20.7896,178800.0
2011-12-14 15:00:00,25.06,25.08,25.02,25.03,187100.0,20.7896,20.8062,20.7565,20.7647,187100.0
2011-12-14 15:10:00,25.03,25.14,25.02,25.1,360500.0,20.7647,20.856,20.7565,20.8228,360500.0
2011-12-14 15:20:00,25.1,25.11,25.05,25.11,162200.0,20.8228,20.8311,20.7813,20.8311,162200.0
2011-12-14 15:30:00,25.11,25.13,25.05,25.08,243100.0,20.8311,20.8477,20.7813,20.8062,243100.0
2011-12-14 15:40:00,25.08,25.16,25.06,25.15,320500.0,20.8062,20.8726,20.7896,20.8643,320500.0
2011-12-14 15:50:00,25.16,25.16,25.08,25.09,2344500.0,20.8726,20.8726,20.8062,20.8145,2344500.0
2011-12-15 09:30:00,25.33,25.35,25.27,25.3,206500.0,21.0136,21.0302,20.9639,20.9887,206500.0
2011-12-15 09:40:00,25.29,25.3,25.24,25.25,368800.0,20.9804,20.9887,20.939,20.9473,368800.0
2011-12-15 09:50:00,25.25,25.28,25.21,25.23,231800.0,20.9473,20.9721,20.9141,20.9307,231800.0
2011-12-15 10:00:00,25.23,25.27,25.18,25.18,419900.0,20.9307,20.9639,20.8892,20.8892,419900.0
2011-12-15 10:10:00,25.18,25.18,25.13,25.16,256600.0,20.8892,20.8892,20.8477,20.8726,256600.0
2011-12-15 10:20:00,25.16,25.19,25.14,25.14,178800.0,20.8726,20.8975,20.856,20.856,178800.0
2011-12-15 10:30:00,25.14,25.14,25.08,25.08,200000.0,20.856,20.856,20.8062,20.8062,200000.0
2011-12-15 10:40:00,25.08,25.08,25.02,25.06,168500.0,20.8062,20.8062,20.7565,20.7896,168500.0
2011-12-15 10:50:00,25.06,25.08,25.05,25.06,284500.0,20.7896,20.8062,20.7813,20.7896,284500.0
2011-12-15 11:00:00,25.07,25.09,25.02,25.02,129300.0,20.7979,20.8145,20.7565,20.7565,129300.0
2011-12-15 11:10:00,25.02,25.08,25.01,25.06,116900.0,20.7565,20.8062,20.7482,20.7896,116900.0
2011-12-15 11:20:00,25.05,25.11,25.05,25.1,45700.0,20.7813,20.8311,20.7813,20.8228,45700.0
2011-12-15 11:30:00,25.1,25.12,25.08,25.08,76200.0,20.8228,20.8394,20.8062,20.8062,76200.0
2011-12-15 11:40:00,25.08,25.1,25.05,25.05,99600.0,20.8062,20.8228,20.7813,20.7813,99600.0
2011-12-15 11:50:00,25.05,25.06,25.0,25.02,171000.0,20.7813,20.7896,20.7399,20.7565,171000.0
2011-12-15 12:00:00,25.03,25.08,25.03,25.08,176900.0,20.7647,20.8062,20.7647,20.8062,176900.0
2011-12-15 12:10:00,25.08,25.09,25.06,25.09,110900.0,20.8062,20.8145,20.7896,20.8145,110900.0
2011-12-15 12:20:00,25.09,25.13,25.09,25.1,246100.0,20.8145,20.8477,20.8145,20.8228,246100.0
2011-12-15 12:30:00,25.11,25.12,25.1,25.11,181000.0,20.8311,20.8394,20.8228,20.8311,181000.0
2011-12-15 12:40:00,25.12,25.13,25.09,25.09,220000.0,20.8394,20.8477,20.8145,20.8145,220000.0
2011-12-15 12:50:00,25.09,25.1,25.06,25.07,134700.0,20.8145,20.8228,20.7896,20.7979,134700.0
2011-12-15 13:00:00,25.08,25.1,25.07,25.1,136600.0,20.8062,20.8228,20.7979,20.8228,136600.0
2011-12-15 13:10:00,25.1,25.11,25.07,25.11,125100.0,20.8228,20.8311,20.7979,20.8311,125100.0
2011-12-15 13:20:00,25.11,25.11,25.09,25.1,156200.0,20.8311,20.8311,20.8145,20.8228,156200.0
2011-12-15 13:30:00,25.1,25.11,25.05,25.05,177300.0,20.8228,20.8311,20.7813,20.7813,177300.0
2011-12-15 13:40:00,25.05,25.13,25.04,25.11,836200.0,20.7813,20.8477,20.773,20.8311,836200.0
2011-12-15 13:50:00,25.11,25.11,25.09,25.09,45900.0,20.8311,20.8311,20.8145,20.8145,45900.0
2011-12-15 14:00:00,25.09,25.11,25.07,25.08,191900.0,20.8145,20.8311,20.7979,20.8062,191900.0
2011-12-15 14:10:00,25.08,25.11,25.08,25.1,513100.0,20.8062,20.8311,20.8062,20.8228,513100.0
2011-12-15 14:20:00,25.1,25.1,25.05,25.06,202400.0,20.8228,20.8228,20.7813,20.7896,202400.0
2011-12-15 14:30:00,25.06,25.07,25.04,25.07,44000.0,20.7896,20.7979,20.773,20.7979,44000.0
2011-12-15 14:40:00,25.06,25.06,25.02,25.03,108800.0,20.7896,20.7896,20.7565,20.7647,108800.0
2011-12-15 14:50:00,25.03,25.06,25.01,25.03,179400.0,20.7647,20.7896,20.7482,20.7647,179400.0
2011-12-15 15:00:00,25.03,25.06,25.02,25.05,135500.0,20.7647,20.7896,20.7565,20.7813,135500.0
2011-12-15 15:10:00,25.05,25.1,25.05,25.09,213200.0,20.7813,20.8228,20.7813,20.8145,213200.0
2011-12-15 15:20:00,25.1,25.1,25.06,25.07,156200.0,20.8228,20.8228,20.7896,20.7979,156200.0
2011-12-15 15:30:00,25.07,25.11,25.07,25.09,187000.0,20.7979,20.8311,20.7979,20.8145,187000.0
2011-12-15 15:40:00,25.09,25.1,25.03,25.05,335200.0,20.8145,20.8228,20.7647,20.7813,335200.0
2011-12-15 15:50:00,25.05,25.05,25.0,25.04,1246000.0,20.7813,20.7813,20.7399,20.773,1246000.0
2011-12-16 09:30:00,25.04,25.14,25.02,25.13,303000.0,20.8639,20.9472,20.8472,20.9389,303000.0
2011-12-16 09:40:00,25.13,25.16,25.05,25.07,222600.0,20.9389,20.9639,20.8722,20.8889,222600.0
2011-12-16 09:50:00,25.07,25.14,25.07,25.13,225700.0,20.8889,20.9472,20.8889,20.9389,225700.0
2011-12-16 10:00:00,25.13,25.22,25.11,25.21,310600.0,20.9389,21.0139,20.9222,21.0055,310600.0
2011-12-16 10:10:00,25.22,25.28,25.2,25.27,396800.0,21.0139,21.0639,20.9972,21.0555,396800.0
2011-12-16 10:20:00,25.28,25.29,25.21,25.22,625300.0,21.0639,21.0722,21.0055,21.0139,625300.0
2011-12-16 10:30:00,25.22,25.26,25.22,25.24,387000.0,21.0139,21.0472,21.0139,21.0305,387000.0
2011-12-16 10:40:00,25.24,25.26,25.22,25.24,137000.0,21.0305,21.0472,21.0139,21.0305,137000.0
2011-12-16 10:50:00,25.24,25.25,25.22,25.23,118500.0,21.0305,21.0389,21.0139,21.0222,118500.0
2011-12-16 11:00:00,25.23,25.24,25.18,25.19,113300.0,21.0222,21.0305,20.9805,20.9889,113300.0
2011-12-16 11:10:00,25.19,25.2,25.17,25.18,113600.0,20.9889,20.9972,20.9722,20.9805,113600.0
2011-12-16 11:20:00,25.17,25.18,25.16,25.17,182900.0,20.9722,20.9805,20.9639,20.9722,182900.0
2011-12-16 11:30:00,25.17,25.18,25.11,25.11,543500.0,20.9722,20.9805,20.9222,20.9222,543500.0
2011-12-16 11:40:00,25.11,25.13,25.1,25.1,108900.0,20.9222,20.9389,20.9139,20.9139,108900.0
2011-12-16 11:50:00,25.1,25.11,25.03,25.03,130300.0,20.9139,20.9222,20.8555,20.8555,130300.0
2011-12-16 12:00:00,25.02,25.02,24.98,25.02,110400.0,20.8472,20.8472,20.8139,20.8472,110400.0
2011-12-16 12:10:00,25.02,25.04,25.01,25.02,59400.0,20.8472,20.8639,20.8389,20.8472,59400.0
2011-12-16 12:20:00,25.02,25.02,25.0,25.01,64400.0,20.8472,20.8472,20.8306,20.8389,64400.0
2011-12-16 12:30:00,25.01,25.01,24.91,24.95,409000.0,20.8389,20.8389,20.7556,20.7889,409000.0
2011-12-16 12:40:00,24.95,24.97,24.91,24.93,351600.0,20.7889,20.8056,20.7556,20.7722,351600.0
2011-12-16 12:50:00,24.93,25.0,24.92,24.97,177700.0,20.7722,20.8306,20.7639,20.8056,177700.0
2011-12-16 13:00:00,24.97,25.0,24.96,24.98,411800.0,20.8056,20.8306,20.7972,20.8139,411800.0
2011-12-16 13:10:00,24.98,25.0,24.97,24.99,366000.0,20.8139,20.8306,20.8056,20.8222,366000.0
2011-12-16 13:20:00,25.0,25.03,24.99,24.99,101300.0,20.8306,20.8555,20.8222,20.8222,101300.0
2011-12-16 13:30:00,24.99,25.01,24.97,24.98,122400.0,20.8222,20.8389,20.8056,20.8139,122400.0
2011-12-16 13:40:00,24.98,25.02,24.96,25.02,126000.0,20.8139,20.8472,20.7972,20.8472,126000.0
2011-12-16 13:50:00,25.02,25.03,24.96,24.97,179500.0,20.8472,20.8555,20.7972,20.8056,179500.0
2011-12-16 14:00:00,24.97,24.99,24.97,24.98,92500.0,20.8056,20.8222,20.8056,20.8139,92500.0
2011-12-16 14:10:00,24.98,24.99,24.96,24.97,93200.0,20.8139,20.8222,20.7972,20.8056,93200.0
2011-12-16 14:20:00,24.97,24.98,24.94,24.95,112300.0,20.8056,20.8139,20.7806,20.7889,112300.0
2011-12-16 14:30:00,24.95,25.0,24.94,24.98,384800.0,20.7889,20.8306,20.7806,20.8139,384800.0
2011-12-16 14:40:00,24.98,25.01,24.97,25.01,105800.0,20.8139,20.8389,20.8056,20.8389,105800.0
2011-12-16 14:50:00,25.01,25.01,24.97,24.98,128700.0,20.8389,20.8389,20.8056,20.8139,128700.0
2011-12-16 15:00:00,24.98,24.99,24.97,24.98,175600.0,20.8139,20.8222,20.8056,20.8139,175600.0
2011-12-16 15:10:00,24.97,25.02,24.97,25.0,158600.0,20.8056,20.8472,20.8056,20.8306,158600.0
2011-12-16 15:20:00,25.0,25.02,24.96,24.96,339500.0,20.8306,20.8472,20.7972,20.7972,339500.0
2011-12-16 15:30:00,24.96,25.0,24.96,24.98,663700.0,20.7972,20.8306,20.7972,20.8139,663700.0
2011-12-16 15:40:00,24.98,25.01,24.96,25.0,1203200.0,20.8139,20.8389,20.7972,20.8306,1203200.0
2011-12-16 15:50:00,25.0,25.02,24.96,24.97,5194700.0,20.8306,20.8472,20.7972,20.8056,5194700.0
2011-12-19 09:30:00,25.07,25.12,25.04,25.09,1020300.0,20.8889,20.9305,20.8639,20.9055,1020300.0
2011-12-19 09:40:00,25.09,25.1,25.03,25.05,382600.0,20.9055,20.9139,20.8555,20.8722,382600.0
2011-12-19 09:50:00,25.05,25.08,25.01,25.08,387100.0,20.8722,20.8972,20.8389,20.8972,387100.0
2011-12-19 10:00:00,25.08,25.08,25.02,25.06,254000.0,20.8972,20.8972,20.8472,20.8805,254000.0
2011-12-19 10:10:00,25.05,25.09,25.04,25.05,112600.0,20.8722,20.9055,20.8639,20.8722,112600.0
2011-12-19 10:20:00,25.06,25.08,25.04,25.07,207200.0,20.8805,20.8972,20.8639,20.8889,207200.0
2011-12-19 10:30:00,25.06,25.11,25.06,25.1,174100.0,20.8805,20.9222,20.8805,20.9139,174100.0
2011-12-19 10:40:00,25.1,25.1,25.0,25.01,408600.0,20.9139,20.9139,20.8306,20.8389,408600.0
2011-12-19 10:50:00,25.0,25.01,24.94,24.96,354700.0,20.8306,20.8389,20.7806,20.7972,354700.0
2011-12-19 11:00:00,24.96,24.98,24.88,24.89,711000.0,20.7972,20.8139,20.7306,20.7389,711000.0
2011-12-19 11:10:00,24.89,24.91,24.88,24.9,171700.0,20.7389,20.7556,20.7306,20.7472,171700.0
2011-12-19 11:20:00,24.9,24.93,24.87,24.92,115000.0,20.7472,20.7722,20.7222,20.7639,115000.0
2011-12-19 11:30:00,24.91,24.93,24.88,24.89,676000.0,20.7556,20.7722,20.7306,20.7389,676000.0
2011-12-19 11:40:00,24.88,24.89,24.81,24.85,217300.0,20.7306,20.7389,20.6722,20.7056,217300.0
2011-12-19 11:50:00,24.85,24.88,24.84,24.86,117600.0,20.7056,20.7306,20.6972,20.7139,117600.0
2011-12-19 12:00:00,24.86,24.91,24.85,24.91,58900.0,20.7139,20.7556,20.7056,20.7556,58900.0
2011-12-19 12:10:00,24.9,24.91,24.88,24.88,72300.0,20.7472,20.7556,20.7306,20.7306,72300.0
2011-12-19 12:20:00,24.89,24.92,24.89,24.91,71500.0,20.7389,20.7639,20.7389,20.7556,71500.0
2011-12-19 12:30:00,24.92,24.92,24.87,24.88,60300.0,20.7639,20.7639,20.7222,20.7306,60300.0
2011-12-19 12:40:00,24.87,24.88,24.87,24.88,26000.0,20.7222,20.7306,20.7222,20.7306,26000.0
2011-12-19 12:50:00,24.87,24.9,24.87,24.9,31000.0,20.7222,20.7472,20.7222,20.7472,31000.0
2011-12-19 13:00:00,24.9,24.91,24.89,24.9,76500.0,20.7472,20.7556,20.7389,20.7472,76500.0
2011-12-19 13:10:00,24.9,24.91,24.87,24.87,47000.0,20.7472,20.7556,20.7222,20.7222,47000.0
2011-12-19 13:20:00,24.87,24.89,24.86,24.87,98400.0,20.7222,20.7389,20.7139,20.7222,98400.0
2011-12-19 13:30:00,24.87,24.88,24.84,24.84,55900.0,20.7222,20.7306,20.6972,20.6972,55900.0
2011-12-19 13:40:00,24.84,24.88,24.83,24.88,86300.0,20.6972,20.7306,20.6889,20.7306,86300.0
2011-12-19 13:50:00,24.87,24.93,24.87,24.9,146500.0,20.7222,20.7722,20.7222,20.7472,146500.0
2011-12-19 14:00:00,24.9,24.9,24.87,24.89,70000.0,20.7472,20.7472,20.7222,20.7389,70000.0
2011-12-19 14:10:00,24.88,24.89,24.84,24.85,110100.0,20.7306,20.7389,20.6972,20.7056,110100.0
2011-12-19 14:20:00,24.85,24.87,24.83,24.84,82600.0,20.7056,20.7222,20.6889,20.6972,82600.0
2011-12-19 14:30:00,24.84,24.85,24.81,24.84,59400.0,20.6972,20.7056,20.6722,20.6972,59400.0
2011-12-19 14:40:00,24.84,24.87,24.83,24.84,85500.0,20.6972,20.7222,20.6889,20.6972,85500.0
2011-12-19 14:50:00,24.84,24.87,24.83,24.87,68600.0,20.6972,20.7222,20.6889,20.7222,68600.0
2011-12-19 15:00:00,24.86,24.87,24.71,24.71,255900.0,20.7139,20.7222,20.5889,20.5889,255900.0
2011-12-19 15:10:00,24.72,24.73,24.7,24.71,154200.0,20.5972,20.6056,20.5806,20.5889,154200.0
2011-12-19 15:20:00,24.72,24.72,24.68,24.69,278300.0,20.5972,20.5972,20.5639,20.5723,278300.0
2011-12-19 15:30:00,24.69,24.73,24.67,24.72,390900.0,20.5723,20.6056,20.5556,20.5972,390900.0
2011-12-19 15:40:00,24.73,24.73,24.67,24.68,702500.0,20.6056,20.6056,20.5556,20.5639,702500.0
2011-12-19 15:50:00,24.69,24.74,24.66,24.72,925700.0,20.5723,20.6139,20.5473,20.5972,925700.0
2011-12-20 09:30:00,25.07,25.23,25.07,25.2,265300.0,20.8889,21.0222,20.8889,20.9972,265300.0
2011-12-20 09:40:00,25.2,25.27,25.19,25.21,338800.0,20.9972,21.0555,20.9889,21.0055,338800.0
2011-12-20 09:50:00,25.21,25.24,25.19,25.23,187700.0,21.0055,21.0305,20.9889,21.0222,187700.0
2011-12-20 10:00:00,25.23,25.25,25.21,25.22,115400.0,21.0222,21.0389,21.0055,21.0139,115400.0
2011-12-20 10:10:00,25.22,25.26,25.21,25.24,204600.0,21.0139,21.0472,21.0055,21.0305,204600.0
2011-12-20 10:20:00,25.24,25.3,25.22,25.3,208400.0,21.0305,21.0805,21.0139,21.0805,208400.0
2011-12-20 10:30:00,25.3,25.32,25.28,25.29,195800.0,21.0805,21.0972,21.0639,21.0722,195800.0
2011-12-20 10:40:00,25.28,25.31,25.28,25.31,108700.0,21.0639,21.0888,21.0639,21.0888,108700.0
2011-12-20 10:50:00,25.31,25.35,25.3,25.32,107600.0,21.0888,21.1222,21.0805,21.0972,107600.0
2011-12-20 11:00:00,25.32,25.39,25.32,25.37,98700.0,21.0972,21.1555,21.0972,21.1388,98700.0
2011-12-20 11:10:00,25.37,25.39,25.37,25.38,31700.0,21.1388,21.1555,21.1388,21.1472,31700.0
2011-12-20 11:20:00,25.38,25.39,25.32,25.33,73900.0,21.1472,21.1555,21.0972,21.1055,73900.0
2011-12-20 11:30:00,25.34,25.34,25.32,25.32,236000.0,21.1138,21.1138,21.0972,21.0972,236000.0
2011-12-20 11:40:00,25.32,25.36,25.31,25.36,64900.0,21.0972,21.1305,21.0888,21.1305,64900.0
2011-12-20 11:50:00,25.37,25.42,25.37,25.39,233000.0,21.1388,21.1805,21.1388,21.1555,233000.0
2011-12-20 12:00:00,25.38,25.38,25.35,25.36,50300.0,21.1472,21.1472,21.1222,21.1305,50300.0
2011-12-20 12:10:00,25.36,25.38,25.35,25.37,54800.0,21.1305,21.1472,21.1222,21.1388,54800.0
2011-12-20 12:20:00,25.37,25.39,25.36,25.38,84200.0,21.1388,21.1555,21.1305,21.1472,84200.0
2011-12-20 12:30:00,25.37,25.38,25.36,25.36,151000.0,21.1388,21.1472,21.1305,21.1305,151000.0
2011-12-20 12:40:00,25.36,25.38,25.36,25.37,34300.0,21.1305,21.1472,21.1305,21.1388,34300.0
2011-12-20 12:50:00,25.38,25.4,25.37,25.39,103700.0,21.1472,21.1638,21.1388,21.1555,103700.0
2011-12-20 13:00:00,25.39,25.46,25.39,25.46,370500.0,21.1555,21.2138,21.1555,21.2138,370500.0
2011-12-20 13:10:00,25.47,25.47,25.44,25.44,113100.0,21.2222,21.2222,21.1972,21.1972,113100.0
2011-12-20 13:20:00,25.45,25.46,25.43,25.43,59200.0,21.2055,21.2138,21.1888,21.1888,59200.0
2011-12-20 13:30:00,25.44,25.44,25.42,25.43,164200.0,21.1972,21.1972,21.1805,21.1888,164200.0
2011-12-20 13:40:00,25.43,25.43,25.41,25.42,30400.0,21.1888,21.1888,21.1722,21.1805,30400.0
2011-12-20 13:50:00,25.42,25.43,25.41,25.42,92300.0,21.1805,21.1888,21.1722,21.1805,92300.0
2011-12-20 14:00:00,25.42,25.42,25.38,25.39,80900.0,21.1805,21.1805,21.1472,21.1555,80900.0
2011-12-20 14:10:00,25.4,25.4,25.38,25.39,48700.0,21.1638,21.1638,21.1472,21.1555,48700.0
2011-12-20 14:20:00,25.39,25.41,25.39,25.4,85600.0,21.1555,21.1722,21.1555,21.1638,85600.0
2011-12-20 14:30:00,25.41,25.42,25.4,25.41,81000.0,21.1722,21.1805,21.1638,21.1722,81000.0
2011-12-20 14:40:00,25.41,25.46,25.41,25.43,121100.0,21.1722,21.2138,21.1722,21.1888,121100.0
2011-12-20 14:50:00,25.43,25.44,25.43,25.44,111300.0,21.1888,21.1972,21.1888,21.1972,111300.0
2011-12-20 15:00:00,25.43,25.45,25.43,25.45,117400.0,21.1888,21.2055,21.1888,21.2055,117400.0
2011-12-20 15:10:00,25.45,25.46,25.44,25.44,159700.0,21.2055,21.2138,21.1972,21.1972,159700.0
2011-12-20 15:20:00,25.43,25.45,25.41,25.44,103000.0,21.1888,21.2055,21.1722,21.1972,103000.0
2011-12-20 15:30:00,25.44,25.44,25.39,25.44,337600.0,21.1972,21.1972,21.1555,21.1972,337600.0
2011-12-20 15:40:00,25.44,25.47,25.43,25.44,369800.0,21.1972,21.2222,21.1888,21.1972,369800.0
2011-12-20 15:50:00,25.45,25.46,25.42,25.44,2165300.0,21.2055,21.2138,21.1805,21.1972,2165300.0
2011-12-21 09:30:00,25.28,25.28,25.08,25.09,189700.0,21.0639,21.0639,20.8972,20.9055,189700.0
2011-12-21 09:40:00,25.09,25.09,24.96,24.97,324300.0,20.9055,20.9055,20.7972,20.8056,324300.0
2011-12-21 09:50:00,24.98,24.99,24.94,24.96,636900.0,20.8139,20.8222,20.7806,20.7972,636900.0
2011-12-21 10:00:00,24.96,24.97,24.92,24.95,268500.0,20.7972,20.8056,20.7639,20.7889,268500.0
2011-12-21 10:10:00,24.96,25.01,24.96,24.99,97900.0,20.7972,20.8389,20.7972,20.8222,97900.0
2011-12-21 10:20:00,24.98,25.04,24.97,24.97,120900.0,20.8139,20.8639,20.8056,20.8056,120900.0
2011-12-21 10:30:00,24.97,25.02,24.97,24.99,140700.0,20.8056,20.8472,20.8056,20.8222,140700.0
2011-12-21 10:40:00,25.0,25.0,24.94,24.96,45900.0,20.8306,20.8306,20.7806,20.7972,45900.0
2011-12-21 10:50:00,24.96,24.96,24.87,24.89,77500.0,20.7972,20.7972,20.7222,20.7389,77500.0
2011-12-21 11:00:00,24.9,24.9,24.85,24.87,206500.0,20.7472,20.7472,20.7056,20.7222,206500.0
2011-12-21 11:10:00,24.86,24.89,24.83,24.83,331100.0,20.7139,20.7389,20.6889,20.6889,331100.0
2011-12-21 11:20:00,24.83,24.87,24.83,24.86,143100.0,20.6889,20.7222,20.6889,20.7139,143100.0
2011-12-21 11:30:00,24.86,24.87,24.84,24.85,158300.0,20.7139,20.7222,20.6972,20.7056,158300.0
2011-12-21 11:40:00,24.86,24.86,24.83,24.84,106700.0,20.7139,20.7139,20.6889,20.6972,106700.0
2011-12-21 11:50:00,24.84,24.85,24.79,24.82,114300.0,20.6972,20.7056,20.6556,20.6806,114300.0
2011-12-21 12:00:00,24.82,24.85,24.77,24.79,125900.0,20.6806,20.7056,20.6389,20.6556,125900.0
2011-12-21 12:10:00,24.79,24.79,24.76,24.78,282500.0,20.6556,20.6556,20.6306,20.6472,282500.0
2011-12-21 12:20:00,24.79,24.79,24.73,24.74,247500.0,20.6556,20.6556,20.6056,20.6139,247500.0
2011-12-21 12:30:00,24.75,24.78,24.73,24.78,82600.0,20.6222,20.6472,20.6056,20.6472,82600.0
2011-12-21 12:40:00,24.78,24.83,24.78,24.82,75900.0,20.6472,20.6889,20.6472,20.6806,75900.0
2011-12-21 12:50:00,24.82,24.84,24.8,24.83,111100.0,20.6806,20.6972,20.6639,20.6889,111100.0
2011-12-21 13:00:00,24.83,24.87,24.83,24.84,272900.0,20.6889,20.7222,20.6889,20.6972,272900.0
2011-12-21 13:10:00,24.84,24.85,24.81,24.83,70500.0,20.6972,20.7056,20.6722,20.6889,70500.0
2011-12-21 13:20:00,24.83,24.85,24.82,24.82,38000.0,20.6889,20.7056,20.6806,20.6806,38000.0
2011-12-21 13:30:00,24.82,24.83,24.79,24.81,42000.0,20.6806,20.6889,20.6556,20.6722,42000.0
2011-12-21 13:40:00,24.82,24.82,24.76,24.78,98300.0,20.6806,20.6806,20.6306,20.6472,98300.0
2011-12-21 13:50:00,24.78,24.86,24.77,24.84,118800.0,20.6472,20.7139,20.6389,20.6972,118800.0
2011-12-21 14:00:00,24.85,24.9,24.84,24.88,109300.0,20.7056,20.7472,20.6972,20.7306,109300.0
2011-12-21 14:10:00,24.88,24.89,24.83,24.84,63700.0,20.7306,20.7389,20.6889,20.6972,63700.0
2011-12-21 14:20:00,24.84,24.86,24.83,24.85,52900.0,20.6972,20.7139,20.6889,20.7056,52900.0
2011-12-21 14:30:00,24.85,24.88,24.83,24.88,100800.0,20.7056,20.7306,20.6889,20.7306,100800.0
2011-12-21 14:40:00,24.88,24.92,24.88,24.92,113800.0,20.7306,20.7639,20.7306,20.7639,113800.0
2011-12-21 14:50:00,24.92,24.93,24.9,24.91,108800.0,20.7639,20.7722,20.7472,20.7556,108800.0
2011-12-21 15:00:00,24.91,24.92,24.88,24.92,198900.0,20.7556,20.7639,20.7306,20.7639,198900.0
2011-12-21 15:10:00,24.93,24.99,24.92,24.97,201100.0,20.7722,20.8222,20.7639,20.8056,201100.0
2011-12-21 15:20:00,24.98,25.0,24.96,24.98,351800.0,20.8139,20.8306,20.7972,20.8139,351800.0
2011-12-21 15:30:00,24.99,25.05,24.98,25.04,308400.0,20.8222,20.8722,20.8139,20.8639,308400.0
2011-12-21 15:40:00,25.04,25.04,24.98,25.0,333300.0,20.8639,20.8639,20.8139,20.8306,333300.0
2011-12-21 15:50:00,25.0,25.04,24.97,25.04,1367100.0,20.8306,20.8639,20.8056,20.8639,1367100.0
2011-12-22 09:30:00,25.1,25.22,25.1,25.21,102500.0,20.9139,21.0139,20.9139,21.0055,102500.0
2011-12-22 09:40:00,25.22,25.24,25.2,25.21,136900.0,21.0139,21.0305,20.9972,21.0055,136900.0
2011-12-22 09:50:00,25.22,25.25,25.19,25.21,89100.0,21.0139,21.0389,20.9889,21.0055,89100.0
2011-12-22 10:00:00,25.22,25.24,25.17,25.18,164700.0,21.0139,21.0305,20.9722,20.9805,164700.0
2011-12-22 10:10:00,25.16,25.2,25.16,25.19,116200.0,20.9639,20.9972,20.9639,20.9889,116200.0
2011-12-22 10:20:00,25.18,25.22,25.18,25.21,106400.0,20.9805,21.0139,20.9805,21.0055,106400.0
2011-12-22 10:30:00,25.2,25.21,25.17,25.19,89700.0,20.9972,21.0055,20.9722,20.9889,89700.0
2011-12-22 10:40:00,25.19,25.2,25.15,25.16,104700.0,20.9889,20.9972,20.9555,20.9639,104700.0
2011-12-22 10:50:00,25.16,25.2,25.15,25.19,90100.0,20.9639,20.9972,20.9555,20.9889,90100.0
2011-12-22 11:00:00,25.18,25.21,25.17,25.19,130500.0,20.9805,21.0055,20.9722,20.9889,130500.0
2011-12-22 11:10:00,25.2,25.22,25.18,25.2,75600.0,20.9972,21.0139,20.9805,20.9972,75600.0
2011-12-22 11:20:00,25.2,25.21,25.18,25.2,141900.0,20.9972,21.0055,20.9805,20.9972,141900.0
2011-12-22 11:30:00,25.2,25.21,25.18,25.21,123000.0,20.9972,21.0055,20.9805,21.0055,123000.0
2011-12-22 11:40:00,25.21,25.23,25.21,25.23,66500.0,21.0055,21.0222,21.0055,21.0222,66500.0
2011-12-22 11:50:00,25.23,25.23,25.2,25.21,81600.0,21.0222,21.0222,20.9972,21.0055,81600.0
2011-12-22 12:00:00,25.22,25.23,25.21,25.21,49500.0,21.0139,21.0222,21.0055,21.0055,49500.0
2011-12-22 12:10:00,25.22,25.25,25.22,25.24,36200.0,21.0139,21.0389,21.0139,21.0305,36200.0
2011-12-22 12:20:00,25.25,25.28,25.24,25.28,85300.0,21.0389,21.0639,21.0305,21.0639,85300.0
2011-12-22 12:30:00,25.28,25.29,25.27,25.29,106800.0,21.0639,21.0722,21.0555,21.0722,106800.0
2011-12-22 12:40:00,25.28,25.29,25.26,25.26,176600.0,21.0639,21.0722,21.0472,21.0472,176600.0
2011-12-22 12:50:00,25.26,25.27,25.25,25.27,36300.0,21.0472,21.0555,21.0389,21.0555,36300.0
2011-12-22 13:00:00,25.27,25.28,25.26,25.27,37800.0,21.0555,21.0639,21.0472,21.0555,37800.0
2011-12-22 13:10:00,25.26,25.28,25.26,25.27,64100.0,21.0472,21.0639,21.0472,21.0555,64100.0
2011-12-22 13:20:00,25.26,25.28,25.26,25.28,50500.0,21.0472,21.0639,21.0472,21.0639,50500.0
2011-12-22 13:30:00,25.28,25.29,25.27,25.28,100100.0,21.0639,21.0722,21.0555,21.0639,100100.0
2011-12-22 13:40:00,25.29,25.3,25.28,25.3,27700.0,21.0722,21.0805,21.0639,21.0805,27700.0
2011-12-22 13:50:00,25.3,25.31,25.28,25.28,133300.0,21.0805,21.0888,21.0639,21.0639,133300.0
2011-12-22 14:00:00,25.28,25.28,25.26,25.26,63500.0,21.0639,21.0639,21.0472,21.0472,63500.0
2011-12-22 14:10:00,25.27,25.28,25.26,25.27,42900.0,21.0555,21.0639,21.0472,21.0555,42900.0
2011-12-22 14:20:00,25.27,25.29,25.27,25.29,25700.0,21.0555,21.0722,21.0555,21.0722,25700.0
2011-12-22 14:30:00,25.28,25.29,25.28,25.28,23100.0,21.0639,21.0722,21.0639,21.0639,23100.0
2011-12-22 14:40:00,25.29,25.29,25.26,25.27,37400.0,21.0722,21.0722,21.0472,21.0555,37400.0
2011-12-22 14:50:00,25.27,25.28,25.25,25.27,59100.0,21.0555,21.0639,21.0389,21.0555,59100.0
2011-12-22 15:00:00,25.27,25.28,25.25,25.27,121000.0,21.0555,21.0639,21.0389,21.0555,121000.0
2011-12-22 15:10:00,25.27,25.27,25.25,25.27,107400.0,21.0555,21.0555,21.0389,21.0555,107400.0
2011-12-22 15:20:00,25.27,25.3,25.27,25.29,168200.0,21.0555,21.0805,21.0555,21.0722,168200.0
2011-12-22 15:30:00,25.29,25.31,25.28,25.29,309600.0,21.0722,21.0888,21.0639,21.0722,309600.0
2011-12-22 15:40:00,25.29,25.3,25.26,25.27,169200.0,21.0722,21.0805,21.0472,21.0555,169200.0
2011-12-22 15:50:00,25.28,25.3,25.26,25.28,777400.0,21.0639,21.0805,21.0472,21.0639,777400.0
2011-12-23 09:30:00,25.31,25.39,25.31,25.35,106000.0,21.0888,21.1555,21.0888,21.1222,106000.0
2011-12-23 09:40:00,25.35,25.36,25.33,25.34,75100.0,21.1222,21.1305,21.1055,21.1138,75100.0
2011-12-23 09:50:00,25.35,25.39,25.35,25.39,104900.0,21.1222,21.1555,21.1222,21.1555,104900.0
2011-12-23 10:00:00,25.38,25.4,25.36,25.38,94000.0,21.1472,21.1638,21.1305,21.1472,94000.0
2011-12-23 10:10:00,25.38,25.39,25.31,25.33,58200.0,21.1472,21.1555,21.0888,21.1055,58200.0
2011-12-23 10:20:00,25.33,25.36,25.33,25.35,40500.0,21.1055,21.1305,21.1055,21.1222,40500.0
2011-12-23 10:30:00,25.34,25.36,25.34,25.36,72500.0,21.1138,21.1305,21.1138,21.1305,72500.0
2011-12-23 10:40:00,25.36,25.36,25.34,25.35,79900.0,21.1305,21.1305,21.1138,21.1222,79900.0
2011-12-23 10:50:00,25.34,25.37,25.34,25.36,71500.0,21.1138,21.1388,21.1138,21.1305,71500.0
2011-12-23 11:00:00,25.37,25.38,25.36,25.37,80600.0,21.1388,21.1472,21.1305,21.1388,80600.0
2011-12-23 11:10:00,25.37,25.41,25.36,25.4,62100.0,21.1388,21.1722,21.1305,21.1638,62100.0
2011-12-23 11:20:00,25.41,25.42,25.39,25.42,63700.0,21.1722,21.1805,21.1555,21.1805,63700.0
2011-12-23 11:30:00,25.42,25.45,25.41,25.44,103300.0,21.1805,21.2055,21.1722,21.1972,103300.0
2011-12-23 11:40:00,25.43,25.44,25.42,25.43,44400.0,21.1888,21.1972,21.1805,21.1888,44400.0
2011-12-23 11:50:00,25.44,25.44,25.43,25.43,46400.0,21.1972,21.1972,21.1888,21.1888,46400.0
2011-12-23 12:00:00,25.43,25.45,25.43,25.45,57300.0,21.1888,21.2055,21.1888,21.2055,57300.0
2011-12-23 12:10:00,25.44,25.47,25.44,25.45,73400.0,21.1972,21.2222,21.1972,21.2055,73400.0
2011-12-23 12:20:00,25.45,25.48,25.45,25.48,45400.0,21.2055,21.2305,21.2055,21.2305,45400.0
2011-12-23 12:30:00,25.48,25.5,25.47,25.49,51400.0,21.2305,21.2472,21.2222,21.2388,51400.0
2011-12-23 12:40:00,25.49,25.5,25.48,25.48,53100.0,21.2388,21.2472,21.2305,21.2305,53100.0
2011-12-23 12:50:00,25.48,25.51,25.48,25.51,57400.0,21.2305,21.2555,21.2305,21.2555,57400.0
2011-12-23 13:00:00,25.51,25.52,25.48,25.48,114900.0,21.2555,21.2638,21.2305,21.2305,114900.0
2011-12-23 13:10:00,25.48,25.5,25.48,25.5,34000.0,21.2305,21.2472,21.2305,21.2472,34000.0
2011-12-23 13:20:00,25.49,25.5,25.48,25.5,96800.0,21.2388,21.2472,21.2305,21.2472,96800.0
2011-12-23 13:30:00,25.5,25.5,25.49,25.5,33000.0,21.2472,21.2472,21.2388,21.2472,33000.0
2011-12-23 13:40:00,25.49,25.5,25.49,25.49,34600.0,21.2388,21.2472,21.2388,21.2388,34600.0
2011-12-23 13:50:00,25.49,25.51,25.49,25.51,62000.0,21.2388,21.2555,21.2388,21.2555,62000.0
2011-12-23 14:00:00,25.51,25.51,25.48,25.49,148100.0,21.2555,21.2555,21.2305,21.2388,148100.0
2011-12-23 14:10:00,25.49,25.5,25.48,25.5,58400.0,21.2388,21.2472,21.2305,21.2472,58400.0
2011-12-23 14:20:00,25.5,25.5,25.46,25.46,102300.0,21.2472,21.2472,21.2138,21.2138,102300.0
2011-12-23 14:30:00,25.46,25.48,25.46,25.48,44300.0,21.2138,21.2305,21.2138,21.2305,44300.0
2011-12-23 14:40:00,25.48,25.48,25.46,25.46,76700.0,21.2305,21.2305,21.2138,21.2138,76700.0
2011-12-23 14:50:00,25.47,25.48,25.46,25.47,52400.0,21.2222,21.2305,21.2138,21.2222,52400.0
2011-12-23 15:00:00,25.46,25.47,25.46,25.47,115300.0,21.2138,21.2222,21.2138,21.2222,115300.0
2011-12-23 15:10:00,25.47,25.47,25.45,25.47,133000.0,21.2222,21.2222,21.2055,21.2222,133000.0
2011-12-23 15:20:00,25.46,25.48,25.46,25.48,139700.0,21.2138,21.2305,21.2138,21.2305,139700.0
2011-12-23 15:30:00,25.48,25.49,25.46,25.48,163600.0,21.2305,21.2388,21.2138,21.2305,163600.0
2011-12-23 15:40:00,25.48,25.52,25.47,25.5,233800.0,21.2305,21.2638,21.2222,21.2472,233800.0
2011-12-23 15:50:00,25.49,25.55,25.49,25.54,1071300.0,21.2388,21.2888,21.2388,21.2805,1071300.0
2011-12-27 09:30:00,25.51,25.53,25.49,25.53,44600.0,21.2555,21.2722,21.2388,21.2722,44600.0
2011-12-27 09:40:00,25.53,25.62,25.53,25.62,52100.0,21.2722,21.3471,21.2722,21.3471,52100.0
2011-12-27 09:50:00,25.62,25.63,25.59,25.62,114400.0,21.3471,21.3555,21.3222,21.3471,114400.0
2011-12-27 10:00:00,25.62,25.65,25.6,25.63,139600.0,21.3471,21.3721,21.3305,21.3555,139600.0
2011-12-27 10:10:00,25.63,25.64,25.62,25.63,44900.0,21.3555,21.3638,21.3471,21.3555,44900.0
2011-12-27 10:20:00,25.63,25.63,25.6,25.62,44100.0,21.3555,21.3555,21.3305,21.3471,44100.0
2011-12-27 10:30:00,25.62,25.64,25.61,25.62,28200.0,21.3471,21.3638,21.3388,21.3471,28200.0
2011-12-27 10:40:00,25.63,25.63,25.6,25.61,39200.0,21.3555,21.3555,21.3305,21.3388,39200.0
2011-12-27 10:50:00,25.6,25.6,25.54,25.55,33300.0,21.3305,21.3305,21.2805,21.2888,33300.0
2011-12-27 11:00:00,25.56,25.58,25.55,25.56,78200.0,21.2972,21.3138,21.2888,21.2972,78200.0
2011-12-27 11:10:00,25.56,25.6,25.56,25.59,41800.0,21.2972,21.3305,21.2972,21.3222,41800.0
2011-12-27 11:20:00,25.6,25.6,25.58,25.59,79200.0,21.3305,21.3305,21.3138,21.3222,79200.0
2011-12-27 11:30:00,25.6,25.61,25.59,25.6,86800.0,21.3305,21.3388,21.3222,21.3305,86800.0
2011-12-27 11:40:00,25.59,25.6,25.59,25.6,40700.0,21.3222,21.3305,21.3222,21.3305,40700.0
2011-12-27 11:50:00,25.6,25.61,25.58,25.6,57700.0,21.3305,21.3388,21.3138,21.3305,57700.0
2011-12-27 12:00:00,25.61,25.64,25.61,25.63,40500.0,21.3388,21.3638,21.3388,21.3555,40500.0
2011-12-27 12:10:00,25.64,25.64,25.62,25.63,21200.0,21.3638,21.3638,21.3471,21.3555,21200.0
2011-12-27 12:20:00,25.62,25.65,25.62,25.64,29600.0,21.3471,21.3721,21.3471,21.3638,29600.0
2011-12-27 12:30:00,25.63,25.64,25.63,25.63,7600.0,21.3555,21.3638,21.3555,21.3555,7600.0
2011-12-27 12:40:00,25.64,25.64,25.63,25.63,10300.0,21.3638,21.3638,21.3555,21.3555,10300.0
2011-12-27 12:50:00,25.63,25.63,25.62,25.62,38600.0,21.3555,21.3555,21.3471,21.3471,38600.0
2011-12-27 13:00:00,25.62,25.63,25.62,25.62,32100.0,21.3471,21.3555,21.3471,21.3471,32100.0
2011-12-27 13:10:00,25.62,25.63,25.61,25.62,31900.0,21.3471,21.3555,21.3388,21.3471,31900.0
2011-12-27 13:20:00,25.62,25.63,25.62,25.62,28800.0,21.3471,21.3555,21.3471,21.3471,28800.0
2011-12-27 13:30:00,25.63,25.64,25.62,25.64,32000.0,21.3555,21.3638,21.3471,21.3638,32000.0
2011-12-27 13:40:00,25.63,25.66,25.63,25.66,43200.0,21.3555,21.3805,21.3555,21.3805,43200.0
2011-12-27 13:50:00,25.65,25.68,25.65,25.68,38400.0,21.3721,21.3971,21.3721,21.3971,38400.0
2011-12-27 14:00:00,25.68,25.68,25.66,25.66,72300.0,21.3971,21.3971,21.3805,21.3805,72300.0
2011-12-27 14:10:00,25.66,25.68,25.66,25.68,8300.0,21.3805,21.3971,21.3805,21.3971,8300.0
2011-12-27 14:20:00,25.68,25.68,25.65,25.66,18900.0,21.3971,21.3971,21.3721,21.3805,18900.0
2011-12-27 14:30:00,25.65,25.66,25.63,25.66,44300.0,21.3721,21.3805,21.3555,21.3805,44300.0
2011-12-27 14:40:00,25.67,25.67,25.66,25.67,22400.0,21.3888,21.3888,21.3805,21.3888,22400.0
2011-12-27 14:50:00,25.66,25.67,25.64,25.66,43500.0,21.3805,21.3888,21.3638,21.3805,43500.0
2011-12-27 15:00:00,25.66,25.67,25.65,25.66,49800.0,21.3805,21.3888,21.3721,21.3805,49800.0
2011-12-27 15:10:00,25.67,25.67,25.64,25.65,212100.0,21.3888,21.3888,21.3638,21.3721,212100.0
2011-12-27 15:20:00,25.65,25.66,25.64,25.64,32500.0,21.3721,21.3805,21.3638,21.3638,32500.0
2011-12-27 15:30:00,25.64,25.65,25.61,25.62,105400.0,21.3638,21.3721,21.3388,21.3471,105400.0
2011-12-27 15:40:00,25.62,25.62,25.59,25.61,121600.0,21.3471,21.3471,21.3222,21.3388,121600.0
2011-12-27 15:50:00,25.6,25.61,25.57,25.59,477800.0,21.3305,21.3388,21.3055,21.3222,477800.0
2011-12-28 09:30:00,25.6,25.61,25.53,25.55,144000.0,21.3305,21.3388,21.2722,21.2888,144000.0
2011-12-28 09:40:00,25.55,25.56,25.48,25.5,73100.0,21.2888,21.2972,21.2305,21.2472,73100.0
2011-12-28 09:50:00,25.5,25.5,25.44,25.46,88000.0,21.2472,21.2472,21.1972,21.2138,88000.0
2011-12-28 10:00:00,25.46,25.53,25.45,25.53,111700.0,21.2138,21.2722,21.2055,21.2722,111700.0
2011-12-28 10:10:00,25.52,25.52,25.45,25.47,167800.0,21.2638,21.2638,21.2055,21.2222,167800.0
2011-12-28 10:20:00,25.46,25.46,25.42,25.43,146800.0,21.2138,21.2138,21.1805,21.1888,146800.0
2011-12-28 10:30:00,25.44,25.44,25.4,25.42,74000.0,21.1972,21.1972,21.1638,21.1805,74000.0
2011-12-28 10:40:00,25.43,25.45,25.42,25.44,64700.0,21.1888,21.2055,21.1805,21.1972,64700.0
2011-12-28 10:50:00,25.45,25.45,25.42,25.44,107900.0,21.2055,21.2055,21.1805,21.1972,107900.0
2011-12-28 11:00:00,25.43,25.45,25.42,25.44,67100.0,21.1888,21.2055,21.1805,21.1972,67100.0
2011-12-28 11:10:00,25.44,25.45,25.41,25.42,75000.0,21.1972,21.2055,21.1722,21.1805,75000.0
2011-12-28 11:20:00,25.42,25.42,25.39,25.39,44000.0,21.1805,21.1805,21.1555,21.1555,44000.0
2011-12-28 11:30:00,25.39,25.4,25.35,25.37,99100.0,21.1555,21.1638,21.1222,21.1388,99100.0
2011-12-28 11:40:00,25.37,25.38,25.35,25.38,91900.0,21.1388,21.1472,21.1222,21.1472,91900.0
2011-12-28 11:50:00,25.38,25.39,25.37,25.39,71000.0,21.1472,21.1555,21.1388,21.1555,71000.0
2011-12-28 12:00:00,25.39,25.39,25.35,25.36,82900.0,21.1555,21.1555,21.1222,21.1305,82900.0
2011-12-28 12:10:00,25.36,25.42,25.35,25.41,147600.0,21.1305,21.1805,21.1222,21.1722,147600.0
2011-12-28 12:20:00,25.41,25.42,25.39,25.39,41500.0,21.1722,21.1805,21.1555,21.1555,41500.0
2011-12-28 12:30:00,25.4,25.4,25.39,25.39,26500.0,21.1638,21.1638,21.1555,21.1555,26500.0
2011-12-28 12:40:00,25.4,25.4,25.38,25.39,16300.0,21.1638,21.1638,21.1472,21.1555,16300.0
2011-12-28 12:50:00,25.38,25.38,25.35,25.36,44900.0,21.1472,21.1472,21.1222,21.1305,44900.0
2011-12-28 13:00:00,25.35,25.37,25.35,25.36,31300.0,21.1222,21.1388,21.1222,21.1305,31300.0
2011-12-28 13:10:00,25.36,25.39,25.35,25.38,46900.0,21.1305,21.1555,21.1222,21.1472,46900.0
2011-12-28 13:20:00,25.38,25.39,25.37,25.39,22900.0,21.1472,21.1555,21.1388,21.1555,22900.0
2011-12-28 13:30:00,25.39,25.43,25.39,25.42,33100.0,21.1555,21.1888,21.1555,21.1805,33100.0
2011-12-28 13:40:00,25.42,25.43,25.41,25.41,49300.0,21.1805,21.1888,21.1722,21.1722,49300.0
2011-12-28 13:50:00,25.42,25.42,25.4,25.42,24500.0,21.1805,21.1805,21.1638,21.1805,24500.0
2011-12-28 14:00:00,25.42,25.42,25.39,25.4,56400.0,21.1805,21.1805,21.1555,21.1638,56400.0
2011-12-28 14:10:00,25.39,25.39,25.36,25.36,141800.0,21.1555,21.1555,21.1305,21.1305,141800.0
2011-12-28 14:20:00,25.36,25.39,25.36,25.39,44500.0,21.1305,21.1555,21.1305,21.1555,44500.0
2011-12-28 14:30:00,25.39,25.39,25.37,25.37,87100.0,21.1555,21.1555,21.1388,21.1388,87100.0
2011-12-28 14:40:00,25.36,25.37,25.35,25.36,57700.0,21.1305,21.1388,21.1222,21.1305,57700.0
2011-12-28 14:50:00,25.35,25.38,25.35,25.37,79600.0,21.1222,21.1472,21.1222,21.1388,79600.0
2011-12-28 15:00:00,25.36,25.38,25.36,25.37,16500.0,21.1305,21.1472,21.1305,21.1388,16500.0
2011-12-28 15:10:00,25.38,25.39,25.34,25.35,74900.0,21.1472,21.1555,21.1138,21.1222,74900.0
2011-12-28 15:20:00,25.34,25.36,25.28,25.28,165300.0,21.1138,21.1305,21.0639,21.0639,165300.0
2011-12-28 15:30:00,25.28,25.32,25.28,25.31,108800.0,21.0639,21.0972,21.0639,21.0888,108800.0
2011-12-28 15:40:00,25.32,25.35,25.32,25.35,140500.0,21.0972,21.1222,21.0972,21.1222,140500.0
2011-12-28 15:50:00,25.34,25.35,25.31,25.35,986200.0,21.1138,21.1222,21.0888,21.1222,986200.0
2011-12-29 09:30:00,25.4,25.44,25.39,25.41,163600.0,21.1638,21.1972,21.1555,21.1722,163600.0
2011-12-29 09:40:00,25.42,25.44,25.39,25.39,163500.0,21.1805,21.1972,21.1555,21.1555,163500.0
2011-12-29 09:50:00,25.38,25.4,25.36,25.37,107600.0,21.1472,21.1638,21.1305,21.1388,107600.0
2011-12-29 10:00:00,25.38,25.4,25.36,25.4,165400.0,21.1472,21.1638,21.1305,21.1638,165400.0
2011-12-29 10:10:00,25.39,25.4,25.37,25.38,69600.0,21.1555,21.1638,21.1388,21.1472,69600.0
2011-12-29 10:20:00,25.38,25.44,25.37,25.43,37300.0,21.1472,21.1972,21.1388,21.1888,37300.0
2011-12-29 10:30:00,25.43,25.47,25.42,25.44,117300.0,21.1888,21.2222,21.1805,21.1972,117300.0
2011-12-29 10:40:00,25.44,25.45,25.42,25.45,53300.0,21.1972,21.2055,21.1805,21.2055,53300.0
2011-12-29 10:50:00,25.45,25.46,25.44,25.45,41800.0,21.2055,21.2138,21.1972,21.2055,41800.0
2011-12-29 11:00:00,25.45,25.47,25.41,25.41,119400.0,21.2055,21.2222,21.1722,21.1722,119400.0
2011-12-29 11:10:00,25.41,25.44,25.41,25.42,69100.0,21.1722,21.1972,21.1722,21.1805,69100.0
2011-12-29 11:20:00,25.43,25.46,25.42,25.45,55000.0,21.1888,21.2138,21.1805,21.2055,55000.0
2011-12-29 11:30:00,25.44,25.49,25.44,25.49,138900.0,21.1972,21.2388,21.1972,21.2388,138900.0
2011-12-29 11:40:00,25.49,25.5,25.48,25.5,77800.0,21.2388,21.2472,21.2305,21.2472,77800.0
2011-12-29 11:50:00,25.5,25.53,25.49,25.53,142600.0,21.2472,21.2722,21.2388,21.2722,142600.0
2011-12-29 12:00:00,25.53,25.53,25.5,25.5,26500.0,21.2722,21.2722,21.2472,21.2472,26500.0
2011-12-29 12:10:00,25.5,25.51,25.48,25.49,64400.0,21.2472,21.2555,21.2305,21.2388,64400.0
2011-12-29 12:20:00,25.49,25.51,25.48,25.49,78800.0,21.2388,21.2555,21.2305,21.2388,78800.0
2011-12-29 12:30:00,25.5,25.5,25.47,25.49,53000.0,21.2472,21.2472,21.2222,21.2388,53000.0
2011-12-29 12:40:00,25.49,25.49,25.48,25.49,51500.0,21.2388,21.2388,21.2305,21.2388,51500.0
2011-12-29 12:50:00,25.5,25.51,25.49,25.51,36200.0,21.2472,21.2555,21.2388,21.2555,36200.0
2011-12-29 13:00:00,25.51,25.53,25.51,25.53,18800.0,21.2555,21.2722,21.2555,21.2722,18800.0
2011-12-29 13:10:00,25.53,25.54,25.49,25.5,38800.0,21.2722,21.2805,21.2388,21.2472,38800.0
2011-12-29 13:20:00,25.5,25.52,25.49,25.51,39100.0,21.2472,21.2638,21.2388,21.2555,39100.0
2011-12-29 13:30:00,25.51,25.52,25.5,25.52,114800.0,21.2555,21.2638,21.2472,21.2638,114800.0
2011-12-29 13:40:00,25.53,25.54,25.5,25.51,38500.0,21.2722,21.2805,21.2472,21.2555,38500.0
2011-12-29 13:50:00,25.51,25.53,25.5,25.51,42000.0,21.2555,21.2722,21.2472,21.2555,42000.0
2011-12-29 14:00:00,25.52,25.53,25.51,25.52,62800.0,21.2638,21.2722,21.2555,21.2638,62800.0
2011-12-29 14:10:00,25.51,25.53,25.51,25.52,20200.0,21.2555,21.2722,21.2555,21.2638,20200.0
2011-12-29 14:20:00,25.52,25.53,25.51,25.52,60600.0,21.2638,21.2722,21.2555,21.2638,60600.0
2011-12-29 14:30:00,25.52,25.52,25.5,25.5,21800.0,21.2638,21.2638,21.2472,21.2472,21800.0
2011-12-29 14:40:00,25.51,25.52,25.5,25.52,69800.0,21.2555,21.2638,21.2472,21.2638,69800.0
2011-12-29 14:50:00,25.52,25.53,25.51,25.52,50800.0,21.2638,21.2722,21.2555,21.2638,50800.0
2011-12-29 15:00:00,25.52,25.54,25.52,25.53,53700.0,21.2638,21.2805,21.2638,21.2722,53700.0
2011-12-29 15:10:00,25.54,25.57,25.53,25.55,100900.0,21.2805,21.3055,21.2722,21.2888,100900.0
2011-12-29 15:20:00,25.56,25.56,25.53,25.55,98600.0,21.2972,21.2972,21.2722,21.2888,98600.0
2011-12-29 15:30:00,25.54,25.56,25.53,25.55,99800.0,21.2805,21.2972,21.2722,21.2888,99800.0
2011-12-29 15:40:00,25.55,25.57,25.53,25.54,169200.0,21.2888,21.3055,21.2722,21.2805,169200.0
2011-12-29 15:50:00,25.54,25.57,25.52,25.54,1416400.0,21.2805,21.3055,21.2638,21.2805,1416400.0
2011-12-30 09:30:00,25.5,25.56,25.5,25.55,148000.0,21.2472,21.2972,21.2472,21.2888,148000.0
2011-12-30 09:40:00,25.55,25.56,25.51,25.55,211600.0,21.2888,21.2972,21.2555,21.2888,211600.0
2011-12-30 09:50:00,25.55,25.58,25.55,25.58,56700.0,21.2888,21.3138,21.2888,21.3138,56700.0
2011-12-30 10:00:00,25.57,25.6,25.57,25.58,110900.0,21.3055,21.3305,21.3055,21.3138,110900.0
2011-12-30 10:10:00,25.58,25.59,25.54,25.55,176600.0,21.3138,21.3222,21.2805,21.2888,176600.0
2011-12-30 10:20:00,25.56,25.58,25.55,25.55,253700.0,21.2972,21.3138,21.2888,21.2888,253700.0
2011-12-30 10:30:00,25.55,25.57,25.54,25.56,93900.0,21.2888,21.3055,21.2805,21.2972,93900.0
2011-12-30 10:40:00,25.56,25.57,25.52,25.54,125500.0,21.2972,21.3055,21.2638,21.2805,125500.0
2011-12-30 10:50:00,25.54,25.58,25.54,25.56,70300.0,21.2805,21.3138,21.2805,21.2972,70300.0
2011-12-30 11:00:00,25.56,25.58,25.56,25.57,85500.0,21.2972,21.3138,21.2972,21.3055,85500.0
2011-12-30 11:10:00,25.57,25.58,25.56,25.58,117000.0,21.3055,21.3138,21.2972,21.3138,117000.0
2011-12-30 11:20:00,25.58,25.61,25.57,25.6,86600.0,21.3138,21.3388,21.3055,21.3305,86600.0
2011-12-30 11:30:00,25.59,25.6,25.59,25.6,45900.0,21.3222,21.3305,21.3222,21.3305,45900.0
2011-12-30 11:40:00,25.59,25.6,25.58,25.59,80100.0,21.3222,21.3305,21.3138,21.3222,80100.0
2011-12-30 11:50:00,25.59,25.6,25.57,25.57,136800.0,21.3222,21.3305,21.3055,21.3055,136800.0
2011-12-30 12:00:00,25.57,25.59,25.56,25.57,83300.0,21.3055,21.3222,21.2972,21.3055,83300.0
2011-12-30 12:10:00,25.57,25.57,25.54,25.55,215400.0,21.3055,21.3055,21.2805,21.2888,215400.0
2011-12-30 12:20:00,25.55,25.55,25.54,25.54,77000.0,21.2888,21.2888,21.2805,21.2805,77000.0
2011-12-30 12:30:00,25.54,25.56,25.54,25.56,81100.0,21.2805,21.2972,21.2805,21.2972,81100.0
2011-12-30 12:40:00,25.55,25.57,25.55,25.57,64800.0,21.2888,21.3055,21.2888,21.3055,64800.0
2011-12-30 12:50:00,25.56,25.57,25.56,25.57,33600.0,21.2972,21.3055,21.2972,21.3055,33600.0
2011-12-30 13:00:00,25.57,25.57,25.56,25.56,53900.0,21.3055,21.3055,21.2972,21.2972,53900.0
2011-12-30 13:10:00,25.57,25.57,25.55,25.55,28900.0,21.3055,21.3055,21.2888,21.2888,28900.0
2011-12-30 13:20:00,25.55,25.56,25.54,25.54,28700.0,21.2888,21.2972,21.2805,21.2805,28700.0
2011-12-30 13:30:00,25.55,25.56,25.54,25.55,39000.0,21.2888,21.2972,21.2805,21.2888,39000.0
2011-12-30 13:40:00,25.55,25.57,25.55,25.56,43500.0,21.2888,21.3055,21.2888,21.2972,43500.0
2011-12-30 13:50:00,25.57,25.57,25.55,25.55,26600.0,21.3055,21.3055,21.2888,21.2888,26600.0
2011-12-30 14:00:00,25.55,25.55,25.54,25.54,22700.0,21.2888,21.2888,21.2805,21.2805,22700.0
2011-12-30 14:10:00,25.55,25.55,25.51,25.52,50700.0,21.2888,21.2888,21.2555,21.2638,50700.0
2011-12-30 14:20:00,25.51,25.52,25.47,25.49,121500.0,21.2555,21.2638,21.2222,21.2388,121500.0
2011-12-30 14:30:00,25.5,25.51,25.49,25.5,34400.0,21.2472,21.2555,21.2388,21.2472,34400.0
2011-12-30 14:40:00,25.5,25.51,25.49,25.5,44500.0,21.2472,21.2555,21.2388,21.2472,44500.0
2011-12-30 14:50:00,25.5,25.51,25.49,25.5,43700.0,21.2472,21.2555,21.2388,21.2472,43700.0
2011-12-30 15:00:00,25.5,25.53,25.5,25.51,50200.0,21.2472,21.2722,21.2472,21.2555,50200.0
2011-12-30 15:10:00,25.51,25.52,25.51,25.52,34600.0,21.2555,21.2638,21.2555,21.2638,34600.0
2011-12-30 15:20:00,25.51,25.53,25.51,25.52,32000.0,21.2555,21.2722,21.2555,21.2638,32000.0
2011-12-30 15:30:00,25.51,25.52,25.5,25.5,88200.0,21.2555,21.2638,21.2472,21.2472,88200.0
2011-12-30 15:40:00,25.5,25.52,25.5,25.5,159800.0,21.2472,21.2638,21.2472,21.2472,159800.0
2011-12-30 15:50:00,25.5,25.51,25.46,25.46,422800.0,21.2472,21.2555,21.2138,21.2138,422800.0
2012-01-03 09:30:00,25.89,25.98,25.87,25.98,646200.0,21.5721,21.6471,21.5555,21.6471,646200.0
2012-01-03 09:40:00,25.98,26.0,25.92,25.94,317300.0,21.6471,21.6638,21.5971,21.6138,317300.0
2012-01-03 09:50:00,25.94,25.97,25.93,25.95,854500.0,21.6138,21.6388,21.6054,21.6221,854500.0
2012-01-03 10:00:00,25.95,26.02,25.94,26.01,503400.0,21.6221,21.6804,21.6138,21.6721,503400.0
2012-01-03 10:10:00,26.01,26.02,25.99,26.0,534200.0,21.6721,21.6804,21.6554,21.6638,534200.0
2012-01-03 10:20:00,26.0,26.02,25.98,25.99,404900.0,21.6638,21.6804,21.6471,21.6554,404900.0
2012-01-03 10:30:00,25.99,26.01,25.98,25.98,225800.0,21.6554,21.6721,21.6471,21.6471,225800.0
2012-01-03 10:40:00,25.98,25.99,25.97,25.97,643600.0,21.6471,21.6554,21.6388,21.6388,643600.0
2012-01-03 10:50:00,25.97,26.0,25.96,26.0,302200.0,21.6388,21.6638,21.6304,21.6638,302200.0
2012-01-03 11:00:00,26.0,26.01,25.96,25.97,420200.0,21.6638,21.6721,21.6304,21.6388,420200.0
2012-01-03 11:10:00,25.96,26.0,25.96,25.99,88700.0,21.6304,21.6638,21.6304,21.6554,88700.0
2012-01-03 11:20:00,25.98,25.99,25.95,25.96,486800.0,21.6471,21.6554,21.6221,21.6304,486800.0
2012-01-03 11:30:00,25.96,25.97,25.95,25.97,125900.0,21.6304,21.6388,21.6221,21.6388,125900.0
2012-01-03 11:40:00,25.96,25.96,25.92,25.93,881800.0,21.6304,21.6304,21.5971,21.6054,881800.0
2012-01-03 11:50:00,25.93,25.95,25.93,25.93,172600.0,21.6054,21.6221,21.6054,21.6054,172600.0
2012-01-03 12:00:00,25.93,25.94,25.91,25.94,137600.0,21.6054,21.6138,21.5888,21.6138,137600.0
2012-01-03 12:10:00,25.94,25.94,25.89,25.91,517900.0,21.6138,21.6138,21.5721,21.5888,517900.0
2012-01-03 12:20:00,25.91,25.92,25.89,25.91,382200.0,21.5888,21.5971,21.5721,21.5888,382200.0
2012-01-03 12:30:00,25.9,25.91,25.8,25.81,330800.0,21.5805,21.5888,21.4971,21.5055,330800.0
2012-01-03 12:40:00,25.8,25.84,25.79,25.8,279100.0,21.4971,21.5305,21.4888,21.4971,279100.0
2012-01-03 12:50:00,25.8,25.83,25.79,25.83,301200.0,21.4971,21.5221,21.4888,21.5221,301200.0
2012-01-03 13:00:00,25.83,25.86,25.81,25.82,339400.0,21.5221,21.5471,21.5055,21.5138,339400.0
2012-01-03 13:10:00,25.83,25.85,25.8,25.84,343900.0,21.5221,21.5388,21.4971,21.5305,343900.0
2012-01-03 13:20:00,25.84,25.84,25.81,25.82,353900.0,21.5305,21.5305,21.5055,21.5138,353900.0
2012-01-03 13:30:00,25.82,25.82,25.79,25.79,345500.0,21.5138,21.5138,21.4888,21.4888,345500.0
2012-01-03 13:40:00,25.8,25.85,25.79,25.85,305200.0,21.4971,21.5388,21.4888,21.5388,305200.0
2012-01-03 13:50:00,25.85,25.87,25.85,25.86,301400.0,21.5388,21.5555,21.5388,21.5471,301400.0
2012-01-03 14:00:00,25.87,25.89,25.86,25.87,321200.0,21.5555,21.5721,21.5471,21.5555,321200.0
2012-01-03 14:10:00,25.88,25.88,25.84,25.87,311400.0,21.5638,21.5638,21.5305,21.5555,311400.0
2012-01-03 14:20:00,25.87,25.9,25.87,25.9,299900.0,21.5555,21.5805,21.5555,21.5805,299900.0
2012-01-03 14:30:00,25.9,25.93,25.89,25.89,509400.0,21.5805,21.6054,21.5721,21.5721,509400.0
2012-01-03 14:40:00,25.9,25.93,25.89,25.91,965600.0,21.5805,21.6054,21.5721,21.5888,965600.0
2012-01-03 14:50:00,25.91,25.93,25.9,25.92,844500.0,21.5888,21.6054,21.5805,21.5971,844500.0
2012-01-03 15:00:00,25.92,25.92,25.89,25.91,433900.0,21.5971,21.5971,21.5721,21.5888,433900.0
2012-01-03 15:10:00,25.91,25.93,25.91,25.91,479900.0,21.5888,21.6054,21.5888,21.5888,479900.0
2012-01-03 15:20:00,25.92,25.92,25.86,25.86,530000.0,21.5971,21.5971,21.5471,21.5471,530000.0
2012-01-03 15:30:00,25.87,25.89,25.86,25.87,498300.0,21.5555,21.5721,21.5471,21.5555,498300.0
2012-01-03 15:40:00,25.87,25.92,25.86,25.92,816900.0,21.5555,21.5971,21.5471,21.5971,816900.0
2012-01-03 15:50:00,25.92,25.92,25.8,25.83,2079500.0,21.5971,21.5971,21.4971,21.5221,2079500.0
2012-01-04 09:30:00,25.8,25.81,25.73,25.76,193300.0,21.4971,21.5055,21.4388,21.4638,193300.0
2012-01-04 09:40:00,25.75,25.78,25.71,25.78,195400.0,21.4555,21.4805,21.4221,21.4805,195400.0
2012-01-04 09:50:00,25.78,25.79,25.75,25.77,176000.0,21.4805,21.4888,21.4555,21.4721,176000.0
2012-01-04 10:00:00,25.77,25.77,25.72,25.74,171600.0,21.4721,21.4721,21.4305,21.4471,171600.0
2012-01-04 10:10:00,25.73,25.73,25.7,25.72,124600.0,21.4388,21.4388,21.4138,21.4305,124600.0
2012-01-04 10:20:00,25.71,25.74,25.7,25.71,178400.0,21.4221,21.4471,21.4138,21.4221,178400.0
2012-01-04 10:30:00,25.7,25.71,25.66,25.67,276400.0,21.4138,21.4221,21.3805,21.3888,276400.0
2012-01-04 10:40:00,25.67,25.7,25.67,25.7,97800.0,21.3888,21.4138,21.3888,21.4138,97800.0
2012-01-04 10:50:00,25.69,25.75,25.69,25.74,58200.0,21.4055,21.4555,21.4055,21.4471,58200.0
2012-01-04 11:00:00,25.74,25.76,25.74,25.76,74600.0,21.4471,21.4638,21.4471,21.4638,74600.0
2012-01-04 11:10:00,25.76,25.8,25.76,25.78,41900.0,21.4638,21.4971,21.4638,21.4805,41900.0
2012-01-04 11:20:00,25.78,25.81,25.78,25.8,48700.0,21.4805,21.5055,21.4805,21.4971,48700.0
2012-01-04 11:30:00,25.8,25.83,25.79,25.83,72100.0,21.4971,21.5221,21.4888,21.5221,72100.0
2012-01-04 11:40:00,25.83,25.84,25.82,25.83,64500.0,21.5221,21.5305,21.5138,21.5221,64500.0
2012-01-04 11:50:00,25.82,25.83,25.79,25.8,180400.0,21.5138,21.5221,21.4888,21.4971,180400.0
2012-01-04 12:00:00,25.8,25.85,25.8,25.84,174200.0,21.4971,21.5388,21.4971,21.5305,174200.0
2012-01-04 12:10:00,25.84,25.87,25.83,25.87,309600.0,21.5305,21.5555,21.5221,21.5555,309600.0
2012-01-04 12:20:00,25.87,25.87,25.84,25.85,54600.0,21.5555,21.5555,21.5305,21.5388,54600.0
2012-01-04 12:30:00,25.85,25.86,25.83,25.83,60200.0,21.5388,21.5471,21.5221,21.5221,60200.0
2012-01-04 12:40:00,25.83,25.86,25.83,25.85,32700.0,21.5221,21.5471,21.5221,21.5388,32700.0
2012-01-04 12:50:00,25.85,25.88,25.85,25.87,18000.0,21.5388,21.5638,21.5388,21.5555,18000.0
2012-01-04 13:00:00,25.87,25.87,25.84,25.84,45300.0,21.5555,21.5555,21.5305,21.5305,45300.0
2012-01-04 13:10:00,25.84,25.85,25.83,25.85,57500.0,21.5305,21.5388,21.5221,21.5388,57500.0
2012-01-04 13:20:00,25.85,25.86,25.83,25.86,70900.0,21.5388,21.5471,21.5221,21.5471,70900.0
2012-01-04 13:30:00,25.84,25.86,25.84,25.86,105800.0,21.5305,21.5471,21.5305,21.5471,105800.0
2012-01-04 13:40:00,25.86,25.88,25.86,25.88,34800.0,21.5471,21.5638,21.5471,21.5638,34800.0
2012-01-04 13:50:00,25.89,25.9,25.88,25.9,69600.0,21.5721,21.5805,21.5638,21.5805,69600.0
2012-01-04 14:00:00,25.89,25.89,25.86,25.87,36900.0,21.5721,21.5721,21.5471,21.5555,36900.0
2012-01-04 14:10:00,25.86,25.89,25.84,25.89,83600.0,21.5471,21.5721,21.5305,21.5721,83600.0
2012-01-04 14:20:00,25.88,25.9,25.87,25.89,84600.0,21.5638,21.5805,21.5555,21.5721,84600.0
2012-01-04 14:30:00,25.88,25.92,25.88,25.91,109100.0,21.5638,21.5971,21.5638,21.5888,109100.0
2012-01-04 14:40:00,25.91,25.92,25.9,25.9,108200.0,21.5888,21.5971,21.5805,21.5805,108200.0
2012-01-04 14:50:00,25.9,25.93,25.9,25.91,38200.0,21.5805,21.6054,21.5805,21.5888,38200.0
2012-01-04 15:00:00,25.9,25.91,25.87,25.88,64700.0,21.5805,21.5888,21.5555,21.5638,64700.0
2012-01-04 15:10:00,25.87,25.89,25.85,25.86,109900.0,21.5555,21.5721,21.5388,21.5471,109900.0
2012-01-04 15:20:00,25.86,25.89,25.86,25.89,47800.0,21.5471,21.5721,21.5471,21.5721,47800.0
2012-01-04 15:30:00,25.89,25.9,25.87,25.9,37600.0,21.5721,21.5805,21.5555,21.5805,37600.0
2012-01-04 15:40:00,25.9,25.9,25.85,25.86,151000.0,21.5805,21.5805,21.5388,21.5471,151000.0
2012-01-04 15:50:00,25.86,25.9,25.85,25.88,325000.0,21.5471,21.5805,21.5388,21.5638,325000.0
2012-01-05 09:30:00,25.85,25.89,25.81,25.84,189300.0,21.5388,21.5721,21.5055,21.5305,189300.0
2012-01-05 09:40:00,25.84,25.84,25.74,25.77,333800.0,21.5305,21.5305,21.4471,21.4721,333800.0
2012-01-05 09:50:00,25.77,25.82,25.77,25.8,164800.0,21.4721,21.5138,21.4721,21.4971,164800.0
2012-01-05 10:00:00,25.79,25.8,25.73,25.8,364000.0,21.4888,21.4971,21.4388,21.4971,364000.0
2012-01-05 10:10:00,25.78,25.85,25.78,25.84,442300.0,21.4805,21.5388,21.4805,21.5305,442300.0
2012-01-05 10:20:00,25.84,25.85,25.8,25.84,99300.0,21.5305,21.5388,21.4971,21.5305,99300.0
2012-01-05 10:30:00,25.83,25.84,25.76,25.76,64400.0,21.5221,21.5305,21.4638,21.4638,64400.0
2012-01-05 10:40:00,25.76,25.78,25.75,25.75,104400.0,21.4638,21.4805,21.4555,21.4555,104400.0
2012-01-05 10:50:00,25.76,25.77,25.74,25.77,66000.0,21.4638,21.4721,21.4471,21.4721,66000.0
2012-01-05 11:00:00,25.77,25.78,25.77,25.77,64200.0,21.4721,21.4805,21.4721,21.4721,64200.0
2012-01-05 11:10:00,25.77,25.79,25.75,25.77,86300.0,21.4721,21.4888,21.4555,21.4721,86300.0
2012-01-05 11:20:00,25.77,25.85,25.77,25.84,120800.0,21.4721,21.5388,21.4721,21.5305,120800.0
2012-01-05 11:30:00,25.84,25.87,25.84,25.86,245100.0,21.5305,21.5555,21.5305,21.5471,245100.0
2012-01-05 11:40:00,25.86,25.89,25.86,25.88,61400.0,21.5471,21.5721,21.5471,21.5638,61400.0
2012-01-05 11:50:00,25.88,25.88,25.85,25.86,56000.0,21.5638,21.5638,21.5388,21.5471,56000.0
2012-01-05 12:00:00,25.86,25.86,25.84,25.85,40400.0,21.5471,21.5471,21.5305,21.5388,40400.0
2012-01-05 12:10:00,25.85,25.88,25.85,25.88,59600.0,21.5388,21.5638,21.5388,21.5638,59600.0
2012-01-05 12:20:00,25.88,25.89,25.83,25.89,77100.0,21.5638,21.5721,21.5221,21.5721,77100.0
2012-01-05 12:30:00,25.88,25.89,25.85,25.86,69300.0,21.5638,21.5721,21.5388,21.5471,69300.0
2012-01-05 12:40:00,25.86,25.9,25.86,25.9,87400.0,21.5471,21.5805,21.5471,21.5805,87400.0
2012-01-05 12:50:00,25.9,25.92,25.89,25.92,63600.0,21.5805,21.5971,21.5721,21.5971,63600.0
2012-01-05 13:00:00,25.92,25.92,25.91,25.91,52100.0,21.5971,21.5971,21.5888,21.5888,52100.0
2012-01-05 13:10:00,25.92,25.92,25.9,25.92,64600.0,21.5971,21.5971,21.5805,21.5971,64600.0
2012-01-05 13:20:00,25.91,25.96,25.91,25.96,49300.0,21.5888,21.6304,21.5888,21.6304,49300.0
2012-01-05 13:30:00,25.96,25.99,25.96,25.98,64100.0,21.6304,21.6554,21.6304,21.6471,64100.0
2012-01-05 13:40:00,25.98,26.01,25.98,26.0,54500.0,21.6471,21.6721,21.6471,21.6638,54500.0
2012-01-05 13:50:00,25.99,26.0,25.98,25.99,47800.0,21.6554,21.6638,21.6471,21.6554,47800.0
2012-01-05 14:00:00,25.99,26.0,25.98,25.99,40700.0,21.6554,21.6638,21.6471,21.6554,40700.0
2012-01-05 14:10:00,25.99,26.0,25.96,25.97,50200.0,21.6554,21.6638,21.6304,21.6388,50200.0
2012-01-05 14:20:00,25.96,25.97,25.94,25.94,66500.0,21.6304,21.6388,21.6138,21.6138,66500.0
2012-01-05 14:30:00,25.94,25.96,25.93,25.94,112100.0,21.6138,21.6304,21.6054,21.6138,112100.0
2012-01-05 14:40:00,25.95,25.96,25.94,25.94,95500.0,21.6221,21.6304,21.6138,21.6138,95500.0
2012-01-05 14:50:00,25.93,25.95,25.93,25.94,72300.0,21.6054,21.6221,21.6054,21.6138,72300.0
2012-01-05 15:00:00,25.94,25.97,25.92,25.97,65800.0,21.6138,21.6388,21.5971,21.6388,65800.0
2012-01-05 15:10:00,25.96,25.97,25.93,25.95,252100.0,21.6304,21.6388,21.6054,21.6221,252100.0
2012-01-05 15:20:00,25.95,25.97,25.93,25.95,87300.0,21.6221,21.6388,21.6054,21.6221,87300.0
2012-01-05 15:30:00,25.95,25.96,25.92,25.94,113400.0,21.6221,21.6304,21.5971,21.6138,113400.0
2012-01-05 15:40:00,25.93,25.99,25.93,25.98,229600.0,21.6054,21.6554,21.6054,21.6471,229600.0
2012-01-05 15:50:00,25.98,25.98,25.95,25.97,1048400.0,21.6471,21.6471,21.6221,21.6388,1048400.0
2012-01-06 09:30:00,25.98,26.0,25.92,25.96,110400.0,21.6471,21.6638,21.5971,21.6304,110400.0
2012-01-06 09:40:00,25.95,25.95,25.89,25.9,73200.0,21.6221,21.6221,21.5721,21.5805,73200.0
2012-01-06 09:50:00,25.9,25.9,25.85,25.88,104300.0,21.5805,21.5805,21.5388,21.5638,104300.0
2012-01-06 10:00:00,25.88,25.89,25.85,25.89,536800.0,21.5638,21.5721,21.5388,21.5721,536800.0
2012-01-06 10:10:00,25.88,25.93,25.88,25.92,137000.0,21.5638,21.6054,21.5638,21.5971,137000.0
2012-01-06 10:20:00,25.93,25.95,25.91,25.92,101000.0,21.6054,21.6221,21.5888,21.5971,101000.0
2012-01-06 10:30:00,25.92,25.95,25.92,25.94,109100.0,21.5971,21.6221,21.5971,21.6138,109100.0
2012-01-06 10:40:00,25.95,25.96,25.93,25.96,129400.0,21.6221,21.6304,21.6054,21.6304,129400.0
2012-01-06 10:50:00,25.96,25.96,25.91,25.92,104300.0,21.6304,21.6304,21.5888,21.5971,104300.0
2012-01-06 11:00:00,25.92,25.99,25.92,25.96,218000.0,21.5971,21.6554,21.5971,21.6304,218000.0
2012-01-06 11:10:00,25.96,25.97,25.95,25.97,91400.0,21.6304,21.6388,21.6221,21.6388,91400.0
2012-01-06 11:20:00,25.98,25.98,25.96,25.97,171800.0,21.6471,21.6471,21.6304,21.6388,171800.0
2012-01-06 11:30:00,25.97,26.0,25.96,25.99,85300.0,21.6388,21.6638,21.6304,21.6554,85300.0
2012-01-06 11:40:00,26.0,26.02,25.99,26.01,52300.0,21.6638,21.6804,21.6554,21.6721,52300.0
2012-01-06 11:50:00,26.01,26.03,26.0,26.0,50300.0,21.6721,21.6888,21.6638,21.6638,50300.0
2012-01-06 12:00:00,26.0,26.01,25.99,25.99,48700.0,21.6638,21.6721,21.6554,21.6554,48700.0
2012-01-06 12:10:00,25.99,26.01,25.99,26.01,58500.0,21.6554,21.6721,21.6554,21.6721,58500.0
2012-01-06 12:20:00,26.0,26.02,26.0,26.02,31000.0,21.6638,21.6804,21.6638,21.6804,31000.0
2012-01-06 12:30:00,26.01,26.03,26.0,26.0,44200.0,21.6721,21.6888,21.6638,21.6638,44200.0
2012-01-06 12:40:00,26.0,26.01,25.97,25.97,31900.0,21.6638,21.6721,21.6388,21.6388,31900.0
2012-01-06 12:50:00,25.98,25.99,25.97,25.98,14600.0,21.6471,21.6554,21.6388,21.6471,14600.0
2012-01-06 13:00:00,25.98,26.0,25.98,25.98,21800.0,21.6471,21.6638,21.6471,21.6471,21800.0
2012-01-06 13:10:00,25.98,25.98,25.95,25.98,57500.0,21.6471,21.6471,21.6221,21.6471,57500.0
2012-01-06 13:20:00,25.98,25.98,25.96,25.97,81100.0,21.6471,21.6471,21.6304,21.6388,81100.0
2012-01-06 13:30:00,25.98,25.99,25.95,25.99,44300.0,21.6471,21.6554,21.6221,21.6554,44300.0
2012-01-06 13:40:00,25.98,26.0,25.98,26.0,175400.0,21.6471,21.6638,21.6471,21.6638,175400.0
2012-01-06 13:50:00,26.0,26.03,25.99,26.0,108900.0,21.6638,21.6888,21.6554,21.6638,108900.0
2012-01-06 14:00:00,26.01,26.02,26.0,26.01,19300.0,21.6721,21.6804,21.6638,21.6721,19300.0
2012-01-06 14:10:00,26.01,26.01,26.0,26.0,206900.0,21.6721,21.6721,21.6638,21.6638,206900.0
2012-01-06 14:20:00,26.0,26.03,26.0,26.02,54300.0,21.6638,21.6888,21.6638,21.6804,54300.0
2012-01-06 14:30:00,26.02,26.03,26.01,26.03,42400.0,21.6804,21.6888,21.6721,21.6888,42400.0
2012-01-06 14:40:00,26.02,26.03,25.99,26.01,45400.0,21.6804,21.6888,21.6554,21.6721,45400.0
2012-01-06 14:50:00,26.01,26.02,26.0,26.01,69600.0,21.6721,21.6804,21.6638,21.6721,69600.0
2012-01-06 15:00:00,26.01,26.01,26.0,26.01,197300.0,21.6721,21.6721,21.6638,21.6721,197300.0
2012-01-06 15:10:00,26.01,26.02,25.98,25.98,90500.0,21.6721,21.6804,21.6471,21.6471,90500.0
2012-01-06 15:20:00,25.99,26.01,25.97,26.0,132200.0,21.6554,21.6721,21.6388,21.6638,132200.0
2012-01-06 15:30:00,26.0,26.01,25.99,26.01,118700.0,21.6638,21.6721,21.6554,21.6721,118700.0
2012-01-06 15:40:00,26.0,26.02,25.99,26.0,134200.0,21.6638,21.6804,21.6554,21.6638,134200.0
2012-01-06 15:50:00,26.0,26.0,25.95,25.98,883000.0,21.6638,21.6638,21.6221,21.6471,883000.0
2012-01-09 09:30:00,26.06,26.08,25.95,25.98,323900.0,21.7138,21.7304,21.6221,21.6471,323900.0
2012-01-09 09:40:00,25.99,25.99,25.94,25.97,125000.0,21.6554,21.6554,21.6138,21.6388,125000.0
2012-01-09 09:50:00,25.97,26.01,25.97,25.99,201400.0,21.6388,21.6721,21.6388,21.6554,201400.0
2012-01-09 10:00:00,25.99,25.99,25.95,25.98,121300.0,21.6554,21.6554,21.6221,21.6471,121300.0
2012-01-09 10:10:00,25.98,26.02,25.97,26.0,134700.0,21.6471,21.6804,21.6388,21.6638,134700.0
2012-01-09 10:20:00,26.01,26.03,25.98,26.0,119200.0,21.6721,21.6888,21.6471,21.6638,119200.0
2012-01-09 10:30:00,26.0,26.01,25.98,26.0,50900.0,21.6638,21.6721,21.6471,21.6638,50900.0
2012-01-09 10:40:00,26.0,26.0,25.94,25.94,68600.0,21.6638,21.6638,21.6138,21.6138,68600.0
2012-01-09 10:50:00,25.94,25.95,25.9,25.93,95700.0,21.6138,21.6221,21.5805,21.6054,95700.0
2012-01-09 11:00:00,25.92,25.92,25.87,25.88,57600.0,21.5971,21.5971,21.5555,21.5638,57600.0
2012-01-09 11:10:00,25.88,25.89,25.86,25.86,87800.0,21.5638,21.5721,21.5471,21.5471,87800.0
2012-01-09 11:20:00,25.86,25.91,25.86,25.9,271800.0,21.5471,21.5888,21.5471,21.5805,271800.0
2012-01-09 11:30:00,25.9,25.92,25.88,25.91,105800.0,21.5805,21.5971,21.5638,21.5888,105800.0
2012-01-09 11:40:00,25.91,25.95,25.9,25.93,65800.0,21.5888,21.6221,21.5805,21.6054,65800.0
2012-01-09 11:50:00,25.93,25.94,25.88,25.89,67100.0,21.6054,21.6138,21.5638,21.5721,67100.0
2012-01-09 12:00:00,25.9,25.9,25.87,25.9,54500.0,21.5805,21.5805,21.5555,21.5805,54500.0
2012-01-09 12:10:00,25.89,25.92,25.89,25.91,36400.0,21.5721,21.5971,21.5721,21.5888,36400.0
2012-01-09 12:20:00,25.9,25.94,25.89,25.94,46800.0,21.5805,21.6138,21.5721,21.6138,46800.0
2012-01-09 12:30:00,25.93,25.94,25.92,25.94,10300.0,21.6054,21.6138,21.5971,21.6138,10300.0
2012-01-09 12:40:00,25.94,25.94,25.92,25.94,46000.0,21.6138,21.6138,21.5971,21.6138,46000.0
2012-01-09 12:50:00,25.94,25.94,25.93,25.94,101600.0,21.6138,21.6138,21.6054,21.6138,101600.0
2012-01-09 13:00:00,25.94,25.95,25.92,25.93,56300.0,21.6138,21.6221,21.5971,21.6054,56300.0
2012-01-09 13:10:00,25.93,25.94,25.91,25.93,27400.0,21.6054,21.6138,21.5888,21.6054,27400.0
2012-01-09 13:20:00,25.93,25.95,25.92,25.95,24700.0,21.6054,21.6221,21.5971,21.6221,24700.0
2012-01-09 13:30:00,25.95,25.95,25.92,25.92,29400.0,21.6221,21.6221,21.5971,21.5971,29400.0
2012-01-09 13:40:00,25.93,25.95,25.92,25.95,42200.0,21.6054,21.6221,21.5971,21.6221,42200.0
2012-01-09 13:50:00,25.95,25.96,25.94,25.95,25200.0,21.6221,21.6304,21.6138,21.6221,25200.0
2012-01-09 14:00:00,25.95,25.98,25.94,25.96,273000.0,21.6221,21.6471,21.6138,21.6304,273000.0
2012-01-09 14:10:00,25.97,25.98,25.96,25.96,24900.0,21.6388,21.6471,21.6304,21.6304,24900.0
2012-01-09 14:20:00,25.96,25.98,25.96,25.97,19500.0,21.6304,21.6471,21.6304,21.6388,19500.0
2012-01-09 14:30:00,25.98,26.0,25.98,25.98,29600.0,21.6471,21.6638,21.6471,21.6471,29600.0
2012-01-09 14:40:00,25.99,26.0,25.96,25.96,37300.0,21.6554,21.6638,21.6304,21.6304,37300.0
2012-01-09 14:50:00,25.97,25.97,25.94,25.96,41700.0,21.6388,21.6388,21.6138,21.6304,41700.0
2012-01-09 15:00:00,25.96,25.98,25.94,25.96,70400.0,21.6304,21.6471,21.6138,21.6304,70400.0
2012-01-09 15:10:00,25.96,25.96,25.93,25.95,60600.0,21.6304,21.6304,21.6054,21.6221,60600.0
2012-01-09 15:20:00,25.95,25.96,25.94,25.95,89200.0,21.6221,21.6304,21.6138,21.6221,89200.0
2012-01-09 15:30:00,25.95,25.96,25.94,25.96,94800.0,21.6221,21.6304,21.6138,21.6304,94800.0
2012-01-09 15:40:00,25.96,25.97,25.93,25.94,190400.0,21.6304,21.6388,21.6054,21.6138,190400.0
2012-01-09 15:50:00,25.94,25.94,25.91,25.92,563500.0,21.6138,21.6138,21.5888,21.5971,563500.0
2012-01-10 09:30:00,26.18,26.18,26.14,26.17,200200.0,21.8138,21.8138,21.7804,21.8054,200200.0
2012-01-10 09:40:00,26.16,26.18,26.14,26.16,111600.0,21.7971,21.8138,21.7804,21.7971,111600.0
2012-01-10 09:50:00,26.16,26.18,26.14,26.17,105300.0,21.7971,21.8138,21.7804,21.8054,105300.0
2012-01-10 10:00:00,26.17,26.23,26.17,26.2,220800.0,21.8054,21.8554,21.8054,21.8304,220800.0
2012-01-10 10:10:00,26.2,26.21,26.19,26.2,167400.0,21.8304,21.8387,21.8221,21.8304,167400.0
2012-01-10 10:20:00,26.2,26.2,26.14,26.17,279100.0,21.8304,21.8304,21.7804,21.8054,279100.0
2012-01-10 10:30:00,26.17,26.19,26.14,26.17,86800.0,21.8054,21.8221,21.7804,21.8054,86800.0
2012-01-10 10:40:00,26.16,26.18,26.15,26.17,92800.0,21.7971,21.8138,21.7888,21.8054,92800.0
2012-01-10 10:50:00,26.16,26.16,26.1,26.14,129900.0,21.7971,21.7971,21.7471,21.7804,129900.0
2012-01-10 11:00:00,26.14,26.14,26.09,26.13,174500.0,21.7804,21.7804,21.7388,21.7721,174500.0
2012-01-10 11:10:00,26.13,26.16,26.12,26.16,479100.0,21.7721,21.7971,21.7638,21.7971,479100.0
2012-01-10 11:20:00,26.15,26.16,26.13,26.15,59500.0,21.7888,21.7971,21.7721,21.7888,59500.0
2012-01-10 11:30:00,26.15,26.16,26.11,26.12,338900.0,21.7888,21.7971,21.7554,21.7638,338900.0
2012-01-10 11:40:00,26.12,26.12,26.1,26.1,74800.0,21.7638,21.7638,21.7471,21.7471,74800.0
2012-01-10 11:50:00,26.1,26.11,26.09,26.09,172900.0,21.7471,21.7554,21.7388,21.7388,172900.0
2012-01-10 12:00:00,26.09,26.1,26.08,26.1,63100.0,21.7388,21.7471,21.7304,21.7471,63100.0
2012-01-10 12:10:00,26.1,26.11,26.07,26.07,56800.0,21.7471,21.7554,21.7221,21.7221,56800.0
2012-01-10 12:20:00,26.06,26.06,26.02,26.03,60000.0,21.7138,21.7138,21.6804,21.6888,60000.0
2012-01-10 12:30:00,26.02,26.05,26.02,26.05,17900.0,21.6804,21.7054,21.6804,21.7054,17900.0
2012-01-10 12:40:00,26.05,26.06,26.04,26.05,38400.0,21.7054,21.7138,21.6971,21.7054,38400.0
2012-01-10 12:50:00,26.05,26.07,26.04,26.07,94300.0,21.7054,21.7221,21.6971,21.7221,94300.0
2012-01-10 13:00:00,26.07,26.07,26.05,26.05,38300.0,21.7221,21.7221,21.7054,21.7054,38300.0
2012-01-10 13:10:00,26.05,26.05,26.03,26.04,28300.0,21.7054,21.7054,21.6888,21.6971,28300.0
2012-01-10 13:20:00,26.04,26.05,26.03,26.04,103300.0,21.6971,21.7054,21.6888,21.6971,103300.0
2012-01-10 13:30:00,26.03,26.08,26.03,26.08,36900.0,21.6888,21.7304,21.6888,21.7304,36900.0
2012-01-10 13:40:00,26.07,26.09,26.06,26.06,25100.0,21.7221,21.7388,21.7138,21.7138,25100.0
2012-01-10 13:50:00,26.06,26.09,26.06,26.07,38300.0,21.7138,21.7388,21.7138,21.7221,38300.0
2012-01-10 14:00:00,26.07,26.08,26.05,26.07,39000.0,21.7221,21.7304,21.7054,21.7221,39000.0
2012-01-10 14:10:00,26.07,26.09,26.07,26.09,61500.0,21.7221,21.7388,21.7221,21.7388,61500.0
2012-01-10 14:20:00,26.09,26.1,26.08,26.09,30700.0,21.7388,21.7471,21.7304,21.7388,30700.0
2012-01-10 14:30:00,26.08,26.09,26.07,26.09,51200.0,21.7304,21.7388,21.7221,21.7388,51200.0
2012-01-10 14:40:00,26.08,26.11,26.07,26.1,39100.0,21.7304,21.7554,21.7221,21.7471,39100.0
2012-01-10 14:50:00,26.1,26.1,26.07,26.09,56200.0,21.7471,21.7471,21.7221,21.7388,56200.0
2012-01-10 15:00:00,26.09,26.1,26.07,26.08,62600.0,21.7388,21.7471,21.7221,21.7304,62600.0
2012-01-10 15:10:00,26.09,26.09,26.06,26.08,45000.0,21.7388,21.7388,21.7138,21.7304,45000.0
2012-01-10 15:20:00,26.07,26.08,26.05,26.05,100900.0,21.7221,21.7304,21.7054,21.7054,100900.0
2012-01-10 15:30:00,26.05,26.05,26.02,26.03,67600.0,21.7054,21.7054,21.6804,21.6888,67600.0
2012-01-10 15:40:00,26.02,26.05,26.02,26.03,200600.0,21.6804,21.7054,21.6804,21.6888,200600.0
2012-01-10 15:50:00,26.03,26.05,26.02,26.03,584500.0,21.6888,21.7054,21.6804,21.6888,584500.0
2012-01-11 09:30:00,25.97,26.04,25.95,26.0,329000.0,21.6388,21.6971,21.6221,21.6638,329000.0
2012-01-11 09:40:00,26.0,26.1,26.0,26.06,181800.0,21.6638,21.7471,21.6638,21.7138,181800.0
2012-01-11 09:50:00,26.07,26.07,25.99,25.99,115900.0,21.7221,21.7221,21.6554,21.6554,115900.0
2012-01-11 10:00:00,25.99,26.03,25.96,26.03,82400.0,21.6554,21.6888,21.6304,21.6888,82400.0
2012-01-11 10:10:00,26.02,26.04,26.02,26.04,67000.0,21.6804,21.6971,21.6804,21.6971,67000.0
2012-01-11 10:20:00,26.04,26.1,26.04,26.07,103500.0,21.6971,21.7471,21.6971,21.7221,103500.0
2012-01-11 10:30:00,26.07,26.11,26.05,26.11,58700.0,21.7221,21.7554,21.7054,21.7554,58700.0
2012-01-11 10:40:00,26.11,26.12,26.08,26.09,108300.0,21.7554,21.7638,21.7304,21.7388,108300.0
2012-01-11 10:50:00,26.08,26.09,26.05,26.06,394800.0,21.7304,21.7388,21.7054,21.7138,394800.0
2012-01-11 11:00:00,26.06,26.07,26.02,26.03,134000.0,21.7138,21.7221,21.6804,21.6888,134000.0
2012-01-11 11:10:00,26.03,26.06,26.03,26.06,71100.0,21.6888,21.7138,21.6888,21.7138,71100.0
2012-01-11 11:20:00,26.06,26.06,26.02,26.02,30300.0,21.7138,21.7138,21.6804,21.6804,30300.0
2012-01-11 11:30:00,26.02,26.07,26.02,26.07,37600.0,21.6804,21.7221,21.6804,21.7221,37600.0
2012-01-11 11:40:00,26.07,26.1,26.06,26.09,38800.0,21.7221,21.7471,21.7138,21.7388,38800.0
2012-01-11 11:50:00,26.09,26.09,26.06,26.06,42600.0,21.7388,21.7388,21.7138,21.7138,42600.0
2012-01-11 12:00:00,26.06,26.09,26.04,26.06,52800.0,21.7138,21.7388,21.6971,21.7138,52800.0
2012-01-11 12:10:00,26.07,26.09,26.07,26.09,11400.0,21.7221,21.7388,21.7221,21.7388,11400.0
2012-01-11 12:20:00,26.09,26.09,26.06,26.06,34500.0,21.7388,21.7388,21.7138,21.7138,34500.0
2012-01-11 12:30:00,26.06,26.07,26.05,26.06,30400.0,21.7138,21.7221,21.7054,21.7138,30400.0
2012-01-11 12:40:00,26.06,26.08,26.05,26.07,26800.0,21.7138,21.7304,21.7054,21.7221,26800.0
2012-01-11 12:50:00,26.06,26.07,26.06,26.06,48300.0,21.7138,21.7221,21.7138,21.7138,48300.0
2012-01-11 13:00:00,26.07,26.1,26.06,26.09,72100.0,21.7221,21.7471,21.7138,21.7388,72100.0
2012-01-11 13:10:00,26.09,26.09,26.07,26.07,26600.0,21.7388,21.7388,21.7221,21.7221,26600.0
2012-01-11 13:20:00,26.07,26.09,26.07,26.09,35100.0,21.7221,21.7388,21.7221,21.7388,35100.0
2012-01-11 13:30:00,26.09,26.13,26.09,26.12,35200.0,21.7388,21.7721,21.7388,21.7638,35200.0
2012-01-11 13:40:00,26.13,26.13,26.1,26.12,69100.0,21.7721,21.7721,21.7471,21.7638,69100.0
2012-01-11 13:50:00,26.12,26.12,26.05,26.06,130000.0,21.7638,21.7638,21.7054,21.7138,130000.0
2012-01-11 14:00:00,26.05,26.11,26.05,26.1,75700.0,21.7054,21.7554,21.7054,21.7471,75700.0
2012-01-11 14:10:00,26.1,26.12,26.09,26.11,44400.0,21.7471,21.7638,21.7388,21.7554,44400.0
2012-01-11 14:20:00,26.1,26.11,26.07,26.1,67200.0,21.7471,21.7554,21.7221,21.7471,67200.0
2012-01-11 14:30:00,26.09,26.1,26.08,26.1,340600.0,21.7388,21.7471,21.7304,21.7471,340600.0
2012-01-11 14:40:00,26.1,26.12,26.1,26.1,57600.0,21.7471,21.7638,21.7471,21.7471,57600.0
2012-01-11 14:50:00,26.1,26.11,26.08,26.1,79100.0,21.7471,21.7554,21.7304,21.7471,79100.0
2012-01-11 15:00:00,26.1,26.12,26.1,26.1,37000.0,21.7471,21.7638,21.7471,21.7471,37000.0
2012-01-11 15:10:00,26.11,26.12,26.1,26.12,32700.0,21.7554,21.7638,21.7471,21.7638,32700.0
2012-01-11 15:20:00,26.11,26.16,26.1,26.14,107800.0,21.7554,21.7971,21.7471,21.7804,107800.0
2012-01-11 15:30:00,26.15,26.16,26.13,26.16,74600.0,21.7888,21.7971,21.7721,21.7971,74600.0
2012-01-11 15:40:00,26.16,26.17,26.13,26.14,152300.0,21.7971,21.8054,21.7721,21.7804,152300.0
2012-01-11 15:50:00,26.14,26.15,26.1,26.1,439900.0,21.7804,21.7888,21.7471,21.7471,439900.0
2012-01-12 09:30:00,26.18,26.21,26.15,26.16,137900.0,21.8138,21.8387,21.7888,21.7971,137900.0
2012-01-12 09:40:00,26.15,26.15,26.09,26.1,1002900.0,21.7888,21.7888,21.7388,21.7471,1002900.0
2012-01-12 09:50:00,26.1,26.15,26.09,26.13,753100.0,21.7471,21.7888,21.7388,21.7721,753100.0
2012-01-12 10:00:00,26.13,26.15,26.06,26.07,133300.0,21.7721,21.7888,21.7138,21.7221,133300.0
2012-01-12 10:10:00,26.07,26.09,26.01,26.03,182300.0,21.7221,21.7388,21.6721,21.6888,182300.0
2012-01-12 10:20:00,26.03,26.07,26.01,26.07,119200.0,21.6888,21.7221,21.6721,21.7221,119200.0
2012-01-12 10:30:00,26.07,26.08,26.04,26.04,93900.0,21.7221,21.7304,21.6971,21.6971,93900.0
2012-01-12 10:40:00,26.04,26.04,26.01,26.03,184100.0,21.6971,21.6971,21.6721,21.6888,184100.0
2012-01-12 10:50:00,26.04,26.09,26.04,26.06,43200.0,21.6971,21.7388,21.6971,21.7138,43200.0
2012-01-12 11:00:00,26.07,26.1,26.06,26.09,37200.0,21.7221,21.7471,21.7138,21.7388,37200.0
2012-01-12 11:10:00,26.09,26.11,26.08,26.1,35500.0,21.7388,21.7554,21.7304,21.7471,35500.0
2012-01-12 11:20:00,26.1,26.13,26.09,26.13,81400.0,21.7471,21.7721,21.7388,21.7721,81400.0
2012-01-12 11:30:00,26.12,26.13,26.1,26.13,63400.0,21.7638,21.7721,21.7471,21.7721,63400.0
2012-01-12 11:40:00,26.13,26.13,26.11,26.13,54000.0,21.7721,21.7721,21.7554,21.7721,54000.0
2012-01-12 11:50:00,26.13,26.14,26.11,26.13,100900.0,21.7721,21.7804,21.7554,21.7721,100900.0
2012-01-12 12:00:00,26.12,26.13,26.11,26.12,37000.0,21.7638,21.7721,21.7554,21.7638,37000.0
2012-01-12 12:10:00,26.12,26.15,26.11,26.14,28800.0,21.7638,21.7888,21.7554,21.7804,28800.0
2012-01-12 12:20:00,26.15,26.15,26.13,26.13,18000.0,21.7888,21.7888,21.7721,21.7721,18000.0
2012-01-12 12:30:00,26.14,26.15,26.14,26.14,35700.0,21.7804,21.7888,21.7804,21.7804,35700.0
2012-01-12 12:40:00,26.14,26.15,26.12,26.12,33200.0,21.7804,21.7888,21.7638,21.7638,33200.0
2012-01-12 12:50:00,26.13,26.15,26.12,26.15,18200.0,21.7721,21.7888,21.7638,21.7888,18200.0
2012-01-12 13:00:00,26.15,26.17,26.14,26.17,86100.0,21.7888,21.8054,21.7804,21.8054,86100.0
2012-01-12 13:10:00,26.16,26.18,26.15,26.17,52500.0,21.7971,21.8138,21.7888,21.8054,52500.0
2012-01-12 13:20:00,26.17,26.17,26.16,26.17,19500.0,21.8054,21.8054,21.7971,21.8054,19500.0
2012-01-12 13:30:00,26.17,26.17,26.13,26.14,37900.0,21.8054,21.8054,21.7721,21.7804,37900.0
2012-01-12 13:40:00,26.14,26.15,26.13,26.14,24400.0,21.7804,21.7888,21.7721,21.7804,24400.0
2012-01-12 13:50:00,26.15,26.18,26.15,26.18,27200.0,21.7888,21.8138,21.7888,21.8138,27200.0
2012-01-12 14:00:00,26.17,26.19,26.16,26.16,57600.0,21.8054,21.8221,21.7971,21.7971,57600.0
2012-01-12 14:10:00,26.16,26.18,26.15,26.18,57800.0,21.7971,21.8138,21.7888,21.8138,57800.0
2012-01-12 14:20:00,26.18,26.19,26.18,26.19,34300.0,21.8138,21.8221,21.8138,21.8221,34300.0
2012-01-12 14:30:00,26.18,26.22,26.17,26.21,80400.0,21.8138,21.8471,21.8054,21.8387,80400.0
2012-01-12 14:40:00,26.21,26.22,26.2,26.2,50900.0,21.8387,21.8471,21.8304,21.8304,50900.0
2012-01-12 14:50:00,26.2,26.23,26.19,26.22,32900.0,21.8304,21.8554,21.8221,21.8471,32900.0
2012-01-12 15:00:00,26.22,26.23,26.19,26.21,81400.0,21.8471,21.8554,21.8221,21.8387,81400.0
2012-01-12 15:10:00,26.21,26.23,26.19,26.21,56500.0,21.8387,21.8554,21.8221,21.8387,56500.0
2012-01-12 15:20:00,26.22,26.24,26.21,26.23,59900.0,21.8471,21.8637,21.8387,21.8554,59900.0
2012-01-12 15:30:00,26.23,26.23,26.2,26.22,92400.0,21.8554,21.8554,21.8304,21.8471,92400.0
2012-01-12 15:40:00,26.22,26.25,26.21,26.25,106000.0,21.8471,21.8721,21.8387,21.8721,106000.0
2012-01-12 15:50:00,26.25,26.25,26.2,26.22,410000.0,21.8721,21.8721,21.8304,21.8471,410000.0
2012-01-13 09:30:00,26.07,26.11,26.05,26.06,144700.0,21.7221,21.7554,21.7054,21.7138,144700.0
2012-01-13 09:40:00,26.07,26.07,25.98,26.04,300700.0,21.7221,21.7221,21.6471,21.6971,300700.0
2012-01-13 09:50:00,26.05,26.09,26.03,26.05,188500.0,21.7054,21.7388,21.6888,21.7054,188500.0
2012-01-13 10:00:00,26.05,26.05,25.99,26.0,304600.0,21.7054,21.7054,21.6554,21.6638,304600.0
2012-01-13 10:10:00,25.99,25.99,25.92,25.92,306300.0,21.6554,21.6554,21.5971,21.5971,306300.0
2012-01-13 10:20:00,25.92,25.96,25.89,25.96,314300.0,21.5971,21.6304,21.5721,21.6304,314300.0
2012-01-13 10:30:00,25.95,25.96,25.92,25.93,131500.0,21.6221,21.6304,21.5971,21.6054,131500.0
2012-01-13 10:40:00,25.93,25.95,25.91,25.92,149300.0,21.6054,21.6221,21.5888,21.5971,149300.0
2012-01-13 10:50:00,25.92,25.96,25.92,25.96,135600.0,21.5971,21.6304,21.5971,21.6304,135600.0
2012-01-13 11:00:00,25.96,25.98,25.95,25.97,35200.0,21.6304,21.6471,21.6221,21.6388,35200.0
2012-01-13 11:10:00,25.97,25.99,25.96,25.98,46100.0,21.6388,21.6554,21.6304,21.6471,46100.0
2012-01-13 11:20:00,25.98,26.01,25.98,26.01,46700.0,21.6471,21.6721,21.6471,21.6721,46700.0
2012-01-13 11:30:00,26.01,26.03,26.0,26.01,97600.0,21.6721,21.6888,21.6638,21.6721,97600.0
2012-01-13 11:40:00,26.01,26.02,26.0,26.01,18000.0,21.6721,21.6804,21.6638,21.6721,18000.0
2012-01-13 11:50:00,26.01,26.03,26.0,26.01,75400.0,21.6721,21.6888,21.6638,21.6721,75400.0
2012-01-13 12:00:00,26.0,26.0,25.97,25.99,71800.0,21.6638,21.6638,21.6388,21.6554,71800.0
2012-01-13 12:10:00,25.99,25.99,25.97,25.98,73700.0,21.6554,21.6554,21.6388,21.6471,73700.0
2012-01-13 12:20:00,25.98,25.99,25.96,25.96,50800.0,21.6471,21.6554,21.6304,21.6304,50800.0
2012-01-13 12:30:00,25.97,25.97,25.94,25.95,41600.0,21.6388,21.6388,21.6138,21.6221,41600.0
2012-01-13 12:40:00,25.95,25.97,25.95,25.97,34600.0,21.6221,21.6388,21.6221,21.6388,34600.0
2012-01-13 12:50:00,25.97,25.99,25.96,25.98,187500.0,21.6388,21.6554,21.6304,21.6471,187500.0
2012-01-13 13:00:00,25.98,25.99,25.94,25.94,181700.0,21.6471,21.6554,21.6138,21.6138,181700.0
2012-01-13 13:10:00,25.94,25.95,25.93,25.94,58900.0,21.6138,21.6221,21.6054,21.6138,58900.0
2012-01-13 13:20:00,25.95,25.96,25.94,25.95,50700.0,21.6221,21.6304,21.6138,21.6221,50700.0
2012-01-13 13:30:00,25.94,25.95,25.93,25.94,29900.0,21.6138,21.6221,21.6054,21.6138,29900.0
2012-01-13 13:40:00,25.94,25.97,25.93,25.97,59600.0,21.6138,21.6388,21.6054,21.6388,59600.0
2012-01-13 13:50:00,25.96,25.99,25.96,25.98,39600.0,21.6304,21.6554,21.6304,21.6471,39600.0
2012-01-13 14:00:00,25.99,25.99,25.96,25.97,51200.0,21.6554,21.6554,21.6304,21.6388,51200.0
2012-01-13 14:10:00,25.96,25.99,25.96,25.97,24700.0,21.6304,21.6554,21.6304,21.6388,24700.0
2012-01-13 14:20:00,25.98,26.02,25.98,26.0,33900.0,21.6471,21.6804,21.6471,21.6638,33900.0
2012-01-13 14:30:00,26.01,26.02,26.0,26.0,71800.0,21.6721,21.6804,21.6638,21.6638,71800.0
2012-01-13 14:40:00,26.01,26.01,25.98,25.99,72700.0,21.6721,21.6721,21.6471,21.6554,72700.0
2012-01-13 14:50:00,25.99,26.0,25.97,25.99,372700.0,21.6554,21.6638,21.6388,21.6554,372700.0
2012-01-13 15:00:00,25.99,26.05,25.99,26.04,64900.0,21.6554,21.7054,21.6554,21.6971,64900.0
2012-01-13 15:10:00,26.04,26.05,26.03,26.03,46200.0,21.6971,21.7054,21.6888,21.6888,46200.0
2012-01-13 15:20:00,26.02,26.05,26.01,26.04,81000.0,21.6804,21.7054,21.6721,21.6971,81000.0
2012-01-13 15:30:00,26.03,26.06,26.03,26.03,111500.0,21.6888,21.7138,21.6888,21.6888,111500.0
2012-01-13 15:40:00,26.03,26.05,26.03,26.04,219900.0,21.6888,21.7054,21.6888,21.6971,219900.0
2012-01-13 15:50:00,26.04,26.06,26.02,26.06,1101100.0,21.6971,21.7138,21.6804,21.7138,1101100.0
2012-01-17 09:30:00,26.26,26.32,26.26,26.31,252300.0,21.8804,21.9304,21.8804,21.9221,252300.0
2012-01-17 09:40:00,26.31,26.34,26.3,26.34,168600.0,21.9221,21.9471,21.9137,21.9471,168600.0
2012-01-17 09:50:00,26.33,26.33,26.3,26.31,197800.0,21.9387,21.9387,21.9137,21.9221,197800.0
2012-01-17 10:00:00,26.3,26.31,26.27,26.28,214100.0,21.9137,21.9221,21.8887,21.8971,214100.0
2012-01-17 10:10:00,26.29,26.3,26.27,26.28,188600.0,21.9054,21.9137,21.8887,21.8971,188600.0
2012-01-17 10:20:00,26.28,26.33,26.28,26.32,78200.0,21.8971,21.9387,21.8971,21.9304,78200.0
2012-01-17 10:30:00,26.31,26.35,26.31,26.33,224700.0,21.9221,21.9554,21.9221,21.9387,224700.0
2012-01-17 10:40:00,26.33,26.33,26.31,26.32,71700.0,21.9387,21.9387,21.9221,21.9304,71700.0
2012-01-17 10:50:00,26.32,26.34,26.31,26.34,41400.0,21.9304,21.9471,21.9221,21.9471,41400.0
2012-01-17 11:00:00,26.34,26.37,26.33,26.37,58900.0,21.9471,21.9721,21.9387,21.9721,58900.0
2012-01-17 11:10:00,26.37,26.38,26.36,26.38,47800.0,21.9721,21.9804,21.9637,21.9804,47800.0
2012-01-17 11:20:00,26.38,26.38,26.34,26.36,42800.0,21.9804,21.9804,21.9471,21.9637,42800.0
2012-01-17 11:30:00,26.35,26.37,26.34,26.37,173400.0,21.9554,21.9721,21.9471,21.9721,173400.0
2012-01-17 11:40:00,26.37,26.38,26.34,26.36,46400.0,21.9721,21.9804,21.9471,21.9637,46400.0
2012-01-17 11:50:00,26.36,26.37,26.35,26.36,35800.0,21.9637,21.9721,21.9554,21.9637,35800.0
2012-01-17 12:00:00,26.36,26.36,26.35,26.36,47700.0,21.9637,21.9637,21.9554,21.9637,47700.0
2012-01-17 12:10:00,26.36,26.38,26.36,26.38,139400.0,21.9637,21.9804,21.9637,21.9804,139400.0
2012-01-17 12:20:00,26.37,26.37,26.34,26.35,37000.0,21.9721,21.9721,21.9471,21.9554,37000.0
2012-01-17 12:30:00,26.35,26.35,26.29,26.31,187100.0,21.9554,21.9554,21.9054,21.9221,187100.0
2012-01-17 12:40:00,26.31,26.31,26.3,26.3,8400.0,21.9221,21.9221,21.9137,21.9137,8400.0
2012-01-17 12:50:00,26.3,26.31,26.29,26.31,37800.0,21.9137,21.9221,21.9054,21.9221,37800.0
2012-01-17 13:00:00,26.31,26.32,26.3,26.31,27500.0,21.9221,21.9304,21.9137,21.9221,27500.0
2012-01-17 13:10:00,26.32,26.33,26.31,26.32,61200.0,21.9304,21.9387,21.9221,21.9304,61200.0
2012-01-17 13:20:00,26.32,26.32,26.29,26.29,11000.0,21.9304,21.9304,21.9054,21.9054,11000.0
2012-01-17 13:30:00,26.29,26.3,26.26,26.27,26400.0,21.9054,21.9137,21.8804,21.8887,26400.0
2012-01-17 13:40:00,26.27,26.29,26.26,26.28,39600.0,21.8887,21.9054,21.8804,21.8971,39600.0
2012-01-17 13:50:00,26.28,26.31,26.27,26.3,49400.0,21.8971,21.9221,21.8887,21.9137,49400.0
2012-01-17 14:00:00,26.29,26.3,26.28,26.29,54200.0,21.9054,21.9137,21.8971,21.9054,54200.0
2012-01-17 14:10:00,26.3,26.3,26.27,26.28,166000.0,21.9137,21.9137,21.8887,21.8971,166000.0
2012-01-17 14:20:00,26.27,26.29,26.27,26.28,50900.0,21.8887,21.9054,21.8887,21.8971,50900.0
2012-01-17 14:30:00,26.28,26.28,26.24,26.24,51100.0,21.8971,21.8971,21.8637,21.8637,51100.0
2012-01-17 14:40:00,26.23,26.25,26.21,26.21,57900.0,21.8554,21.8721,21.8387,21.8387,57900.0
2012-01-17 14:50:00,26.22,26.23,26.2,26.23,115500.0,21.8471,21.8554,21.8304,21.8554,115500.0
2012-01-17 15:00:00,26.23,26.24,26.16,26.16,95900.0,21.8554,21.8637,21.7971,21.7971,95900.0
2012-01-17 15:10:00,26.16,26.18,26.14,26.15,91800.0,21.7971,21.8138,21.7804,21.7888,91800.0
2012-01-17 15:20:00,26.15,26.2,26.15,26.18,365800.0,21.7888,21.8304,21.7888,21.8138,365800.0
2012-01-17 15:30:00,26.18,26.21,26.17,26.2,135200.0,21.8138,21.8387,21.8054,21.8304,135200.0
2012-01-17 15:40:00,26.2,26.22,26.19,26.2,368000.0,21.8304,21.8471,21.8221,21.8304,368000.0
2012-01-17 15:50:00,26.21,26.22,26.17,26.22,938400.0,21.8387,21.8471,21.8054,21.8471,938400.0
2012-01-18 09:30:00,26.27,26.37,26.26,26.37,101500.0,21.8887,21.9721,21.8804,21.9721,101500.0
2012-01-18 09:40:00,26.37,26.39,26.35,26.36,179800.0,21.9721,21.9887,21.9554,21.9637,179800.0
2012-01-18 09:50:00,26.37,26.42,26.36,26.39,302400.0,21.9721,22.0137,21.9637,21.9887,302400.0
2012-01-18 10:00:00,26.39,26.45,26.39,26.43,296100.0,21.9887,22.0387,21.9887,22.0221,296100.0
2012-01-18 10:10:00,26.43,26.46,26.41,26.43,96400.0,22.0221,22.0471,22.0054,22.0221,96400.0
2012-01-18 10:20:00,26.42,26.47,26.42,26.47,111300.0,22.0137,22.0554,22.0137,22.0554,111300.0
2012-01-18 10:30:00,26.46,26.5,26.46,26.48,181100.0,22.0471,22.0804,22.0471,22.0637,181100.0
2012-01-18 10:40:00,26.49,26.5,26.45,26.46,117800.0,22.0721,22.0804,22.0387,22.0471,117800.0
2012-01-18 10:50:00,26.45,26.48,26.44,26.47,155000.0,22.0387,22.0637,22.0304,22.0554,155000.0
2012-01-18 11:00:00,26.47,26.49,26.46,26.48,82500.0,22.0554,22.0721,22.0471,22.0637,82500.0
2012-01-18 11:10:00,26.48,26.48,26.45,26.46,50200.0,22.0637,22.0637,22.0387,22.0471,50200.0
2012-01-18 11:20:00,26.45,26.48,26.45,26.46,41600.0,22.0387,22.0637,22.0387,22.0471,41600.0
2012-01-18 11:30:00,26.46,26.5,26.44,26.45,125700.0,22.0471,22.0804,22.0304,22.0387,125700.0
2012-01-18 11:40:00,26.45,26.46,26.44,26.45,168600.0,22.0387,22.0471,22.0304,22.0387,168600.0
2012-01-18 11:50:00,26.44,26.46,26.44,26.45,40600.0,22.0304,22.0471,22.0304,22.0387,40600.0
2012-01-18 12:00:00,26.45,26.47,26.45,26.46,22000.0,22.0387,22.0554,22.0387,22.0471,22000.0
2012-01-18 12:10:00,26.46,26.5,26.46,26.48,156700.0,22.0471,22.0804,22.0471,22.0637,156700.0
2012-01-18 12:20:00,26.49,26.55,26.49,26.54,402700.0,22.0721,22.122,22.0721,22.1137,402700.0
2012-01-18 12:30:00,26.54,26.55,26.52,26.53,51000.0,22.1137,22.122,22.097,22.1054,51000.0
2012-01-18 12:40:00,26.53,26.56,26.52,26.55,24700.0,22.1054,22.1304,22.097,22.122,24700.0
2012-01-18 12:50:00,26.55,26.57,26.55,26.56,34600.0,22.122,22.1387,22.122,22.1304,34600.0
2012-01-18 13:00:00,26.56,26.57,26.53,26.54,71500.0,22.1304,22.1387,22.1054,22.1137,71500.0
2012-01-18 13:10:00,26.55,26.55,26.54,26.55,10300.0,22.122,22.122,22.1137,22.122,10300.0
2012-01-18 13:20:00,26.54,26.56,26.54,26.55,47900.0,22.1137,22.1304,22.1137,22.122,47900.0
2012-01-18 13:30:00,26.56,26.58,26.55,26.55,98600.0,22.1304,22.147,22.122,22.122,98600.0
2012-01-18 13:40:00,26.55,26.56,26.54,26.55,90300.0,22.122,22.1304,22.1137,22.122,90300.0
2012-01-18 13:50:00,26.54,26.54,26.51,26.51,152400.0,22.1137,22.1137,22.0887,22.0887,152400.0
2012-01-18 14:00:00,26.52,26.55,26.51,26.55,190200.0,22.097,22.122,22.0887,22.122,190200.0
2012-01-18 14:10:00,26.54,26.55,26.53,26.54,102900.0,22.1137,22.122,22.1054,22.1137,102900.0
2012-01-18 14:20:00,26.55,26.57,26.54,26.57,46800.0,22.122,22.1387,22.1137,22.1387,46800.0
2012-01-18 14:30:00,26.57,26.57,26.54,26.55,280900.0,22.1387,22.1387,22.1137,22.122,280900.0
2012-01-18 14:40:00,26.54,26.58,26.54,26.57,49200.0,22.1137,22.147,22.1137,22.1387,49200.0
2012-01-18 14:50:00,26.57,26.57,26.56,26.57,80800.0,22.1387,22.1387,22.1304,22.1387,80800.0
2012-01-18 15:00:00,26.57,26.58,26.57,26.57,42500.0,22.1387,22.147,22.1387,22.1387,42500.0
2012-01-18 15:10:00,26.57,26.61,26.57,26.57,295300.0,22.1387,22.172,22.1387,22.1387,295300.0
2012-01-18 15:20:00,26.58,26.61,26.58,26.6,178200.0,22.147,22.172,22.147,22.1637,178200.0
2012-01-18 15:30:00,26.59,26.6,26.58,26.58,273800.0,22.1554,22.1637,22.147,22.147,273800.0
2012-01-18 15:40:00,26.59,26.6,26.57,26.57,248800.0,22.1554,22.1637,22.1387,22.1387,248800.0
2012-01-18 15:50:00,26.58,26.6,26.58,26.6,1224500.0,22.147,22.1637,22.147,22.1637,1224500.0
2012-01-19 09:30:00,26.72,26.77,26.71,26.75,216600.0,22.2637,22.3054,22.2554,22.2887,216600.0
2012-01-19 09:40:00,26.75,26.77,26.73,26.76,147100.0,22.2887,22.3054,22.272,22.297,147100.0
2012-01-19 09:50:00,26.75,26.78,26.73,26.77,226400.0,22.2887,22.3137,22.272,22.3054,226400.0
2012-01-19 10:00:00,26.77,26.77,26.69,26.71,1362800.0,22.3054,22.3054,22.2387,22.2554,1362800.0
2012-01-19 10:10:00,26.71,26.73,26.69,26.73,241100.0,22.2554,22.272,22.2387,22.272,241100.0
2012-01-19 10:20:00,26.73,26.76,26.73,26.74,77700.0,22.272,22.297,22.272,22.2804,77700.0
2012-01-19 10:30:00,26.75,26.76,26.73,26.73,91700.0,22.2887,22.297,22.272,22.272,91700.0
2012-01-19 10:40:00,26.73,26.79,26.73,26.78,141000.0,22.272,22.322,22.272,22.3137,141000.0
2012-01-19 10:50:00,26.79,26.82,26.78,26.78,66800.0,22.322,22.347,22.3137,22.3137,66800.0
2012-01-19 11:00:00,26.78,26.81,26.78,26.8,54700.0,22.3137,22.3387,22.3137,22.3304,54700.0
2012-01-19 11:10:00,26.8,26.82,26.8,26.81,178100.0,22.3304,22.347,22.3304,22.3387,178100.0
2012-01-19 11:20:00,26.82,26.83,26.81,26.82,93400.0,22.347,22.3553,22.3387,22.347,93400.0
2012-01-19 11:30:00,26.83,26.83,26.8,26.8,229100.0,22.3553,22.3553,22.3304,22.3304,229100.0
2012-01-19 11:40:00,26.81,26.83,26.8,26.82,114800.0,22.3387,22.3553,22.3304,22.347,114800.0
2012-01-19 11:50:00,26.83,26.83,26.8,26.83,169600.0,22.3553,22.3553,22.3304,22.3553,169600.0
2012-01-19 12:00:00,26.82,26.82,26.8,26.81,88300.0,22.347,22.347,22.3304,22.3387,88300.0
2012-01-19 12:10:00,26.81,26.83,26.8,26.81,189500.0,22.3387,22.3553,22.3304,22.3387,189500.0
2012-01-19 12:20:00,26.8,26.81,26.79,26.79,121500.0,22.3304,22.3387,22.322,22.322,121500.0
2012-01-19 12:30:00,26.79,26.8,26.77,26.78,218300.0,22.322,22.3304,22.3054,22.3137,218300.0
2012-01-19 12:40:00,26.78,26.79,26.77,26.79,153600.0,22.3137,22.322,22.3054,22.322,153600.0
2012-01-19 12:50:00,26.78,26.79,26.78,26.79,77100.0,22.3137,22.322,22.3137,22.322,77100.0
2012-01-19 13:00:00,26.78,26.8,26.78,26.8,186200.0,22.3137,22.3304,22.3137,22.3304,186200.0
2012-01-19 13:10:00,26.79,26.8,26.78,26.78,178400.0,22.322,22.3304,22.3137,22.3137,178400.0
2012-01-19 13:20:00,26.78,26.8,26.77,26.8,108500.0,22.3137,22.3304,22.3054,22.3304,108500.0
2012-01-19 13:30:00,26.8,26.81,26.79,26.8,83200.0,22.3304,22.3387,22.322,22.3304,83200.0
2012-01-19 13:40:00,26.8,26.8,26.79,26.79,92700.0,22.3304,22.3304,22.322,22.322,92700.0
2012-01-19 13:50:00,26.79,26.8,26.76,26.76,161500.0,22.322,22.3304,22.297,22.297,161500.0
2012-01-19 14:00:00,26.76,26.79,26.76,26.78,77300.0,22.297,22.322,22.297,22.3137,77300.0
2012-01-19 14:10:00,26.79,26.79,26.78,26.78,69900.0,22.322,22.322,22.3137,22.3137,69900.0
2012-01-19 14:20:00,26.78,26.79,26.76,26.78,85500.0,22.3137,22.322,22.297,22.3137,85500.0
2012-01-19 14:30:00,26.77,26.77,26.74,26.76,72700.0,22.3054,22.3054,22.2804,22.297,72700.0
2012-01-19 14:40:00,26.76,26.76,26.72,26.72,274600.0,22.297,22.297,22.2637,22.2637,274600.0
2012-01-19 14:50:00,26.72,26.73,26.71,26.71,134400.0,22.2637,22.272,22.2554,22.2554,134400.0
2012-01-19 15:00:00,26.71,26.75,26.71,26.75,141800.0,22.2554,22.2887,22.2554,22.2887,141800.0
2012-01-19 15:10:00,26.74,26.76,26.73,26.76,75300.0,22.2804,22.297,22.272,22.297,75300.0
2012-01-19 15:20:00,26.75,26.78,26.75,26.75,66000.0,22.2887,22.3137,22.2887,22.2887,66000.0
2012-01-19 15:30:00,26.75,26.77,26.75,26.75,89000.0,22.2887,22.3054,22.2887,22.2887,89000.0
2012-01-19 15:40:00,26.76,26.78,26.74,26.76,230400.0,22.297,22.3137,22.2804,22.297,230400.0
2012-01-19 15:50:00,26.76,26.77,26.73,26.76,647500.0,22.297,22.3054,22.272,22.297,647500.0
2012-01-20 09:30:00,26.72,26.75,26.71,26.71,182700.0,22.2637,22.2887,22.2554,22.2554,182700.0
2012-01-20 09:40:00,26.72,26.78,26.71,26.74,433900.0,22.2637,22.3137,22.2554,22.2804,433900.0
2012-01-20 09:50:00,26.74,26.78,26.72,26.77,256100.0,22.2804,22.3137,22.2637,22.3054,256100.0
2012-01-20 10:00:00,26.77,26.78,26.73,26.76,285800.0,22.3054,22.3137,22.272,22.297,285800.0
2012-01-20 10:10:00,26.77,26.78,26.74,26.76,66100.0,22.3054,22.3137,22.2804,22.297,66100.0
2012-01-20 10:20:00,26.76,26.8,26.76,26.8,283900.0,22.297,22.3304,22.297,22.3304,283900.0
2012-01-20 10:30:00,26.8,26.81,26.77,26.78,97800.0,22.3304,22.3387,22.3054,22.3137,97800.0
2012-01-20 10:40:00,26.78,26.8,26.76,26.77,58500.0,22.3137,22.3304,22.297,22.3054,58500.0
2012-01-20 10:50:00,26.77,26.78,26.76,26.76,511300.0,22.3054,22.3137,22.297,22.297,511300.0
2012-01-20 11:00:00,26.76,26.77,26.73,26.77,246600.0,22.297,22.3054,22.272,22.3054,246600.0
2012-01-20 11:10:00,26.77,26.77,26.75,26.75,45500.0,22.3054,22.3054,22.2887,22.2887,45500.0
2012-01-20 11:20:00,26.75,26.76,26.74,26.74,37300.0,22.2887,22.297,22.2804,22.2804,37300.0
2012-01-20 11:30:00,26.75,26.75,26.71,26.72,55300.0,22.2887,22.2887,22.2554,22.2637,55300.0
2012-01-20 11:40:00,26.72,26.76,26.72,26.76,649100.0,22.2637,22.297,22.2637,22.297,649100.0
2012-01-20 11:50:00,26.75,26.76,26.75,26.76,31300.0,22.2887,22.297,22.2887,22.297,31300.0
2012-01-20 12:00:00,26.76,26.77,26.75,26.76,324900.0,22.297,22.3054,22.2887,22.297,324900.0
2012-01-20 12:10:00,26.75,26.77,26.75,26.77,31700.0,22.2887,22.3054,22.2887,22.3054,31700.0
2012-01-20 12:20:00,26.77,26.77,26.76,26.77,44200.0,22.3054,22.3054,22.297,22.3054,44200.0
2012-01-20 12:30:00,26.77,26.79,26.76,26.78,89700.0,22.3054,22.322,22.297,22.3137,89700.0
2012-01-20 12:40:00,26.78,26.8,26.78,26.79,397600.0,22.3137,22.3304,22.3137,22.322,397600.0
2012-01-20 12:50:00,26.79,26.8,26.78,26.79,51900.0,22.322,22.3304,22.3137,22.322,51900.0
2012-01-20 13:00:00,26.79,26.81,26.79,26.81,35200.0,22.322,22.3387,22.322,22.3387,35200.0
2012-01-20 13:10:00,26.81,26.82,26.8,26.8,24200.0,22.3387,22.347,22.3304,22.3304,24200.0
2012-01-20 13:20:00,26.8,26.84,26.8,26.82,40400.0,22.3304,22.3637,22.3304,22.347,40400.0
2012-01-20 13:30:00,26.82,26.83,26.79,26.8,50000.0,22.347,22.3553,22.322,22.3304,50000.0
2012-01-20 13:40:00,26.81,26.82,26.8,26.81,35500.0,22.3387,22.347,22.3304,22.3387,35500.0
2012-01-20 13:50:00,26.8,26.82,26.79,26.79,48500.0,22.3304,22.347,22.322,22.322,48500.0
2012-01-20 14:00:00,26.79,26.81,26.79,26.79,110200.0,22.322,22.3387,22.322,22.322,110200.0
2012-01-20 14:10:00,26.79,26.8,26.77,26.78,31900.0,22.322,22.3304,22.3054,22.3137,31900.0
2012-01-20 14:20:00,26.77,26.78,26.76,26.76,69700.0,22.3054,22.3137,22.297,22.297,69700.0
2012-01-20 14:30:00,26.76,26.77,26.74,26.75,93300.0,22.297,22.3054,22.2804,22.2887,93300.0
2012-01-20 14:40:00,26.76,26.78,26.75,26.76,85300.0,22.297,22.3137,22.2887,22.297,85300.0
2012-01-20 14:50:00,26.76,26.79,26.76,26.79,29500.0,22.297,22.322,22.297,22.322,29500.0
2012-01-20 15:00:00,26.79,26.81,26.78,26.8,42900.0,22.322,22.3387,22.3137,22.3304,42900.0
2012-01-20 15:10:00,26.81,26.81,26.79,26.79,62700.0,22.3387,22.3387,22.322,22.322,62700.0
2012-01-20 15:20:00,26.79,26.79,26.77,26.78,74900.0,22.322,22.322,22.3054,22.3137,74900.0
2012-01-20 15:30:00,26.78,26.78,26.76,26.76,264100.0,22.3137,22.3137,22.297,22.297,264100.0
2012-01-20 15:40:00,26.77,26.82,26.75,26.81,1187600.0,22.3054,22.347,22.2887,22.3387,1187600.0
2012-01-20 15:50:00,26.82,26.82,26.8,26.8,4006000.0,22.347,22.347,22.3304,22.3304,4006000.0
2012-01-23 09:30:00,26.84,26.89,26.82,26.88,275400.0,22.3637,22.4053,22.347,22.397,275400.0
2012-01-23 09:40:00,26.87,26.93,26.85,26.91,139000.0,22.3887,22.4387,22.372,22.422,139000.0
2012-01-23 09:50:00,26.92,26.98,26.92,26.96,379700.0,22.4303,22.4803,22.4303,22.4637,379700.0
2012-01-23 10:00:00,26.97,27.03,26.96,27.01,316700.0,22.472,22.522,22.4637,22.5053,316700.0
2012-01-23 10:10:00,27.0,27.02,26.99,27.01,109200.0,22.497,22.5137,22.4887,22.5053,109200.0
2012-01-23 10:20:00,27.02,27.02,26.93,26.94,424200.0,22.5137,22.5137,22.4387,22.447,424200.0
2012-01-23 10:30:00,26.93,26.97,26.93,26.96,117400.0,22.4387,22.472,22.4387,22.4637,117400.0
2012-01-23 10:40:00,26.96,26.97,26.92,26.96,273200.0,22.4637,22.472,22.4303,22.4637,273200.0
2012-01-23 10:50:00,26.95,26.96,26.93,26.95,99500.0,22.4553,22.4637,22.4387,22.4553,99500.0
2012-01-23 11:00:00,26.95,26.96,26.87,26.88,195900.0,22.4553,22.4637,22.3887,22.397,195900.0
2012-01-23 11:10:00,26.87,26.88,26.85,26.87,413400.0,22.3887,22.397,22.372,22.3887,413400.0
2012-01-23 11:20:00,26.87,26.89,26.86,26.89,186100.0,22.3887,22.4053,22.3803,22.4053,186100.0
2012-01-23 11:30:00,26.89,26.89,26.83,26.84,284900.0,22.4053,22.4053,22.3553,22.3637,284900.0
2012-01-23 11:40:00,26.83,26.85,26.81,26.83,156100.0,22.3553,22.372,22.3387,22.3553,156100.0
2012-01-23 11:50:00,26.83,26.84,26.79,26.8,434700.0,22.3553,22.3637,22.322,22.3304,434700.0
2012-01-23 12:00:00,26.8,26.8,26.72,26.75,283600.0,22.3304,22.3304,22.2637,22.2887,283600.0
2012-01-23 12:10:00,26.75,26.76,26.73,26.76,176200.0,22.2887,22.297,22.272,22.297,176200.0
2012-01-23 12:20:00,26.76,26.78,26.75,26.78,124900.0,22.297,22.3137,22.2887,22.3137,124900.0
2012-01-23 12:30:00,26.78,26.79,26.77,26.79,60600.0,22.3137,22.322,22.3054,22.322,60600.0
2012-01-23 12:40:00,26.79,26.8,26.78,26.78,102100.0,22.322,22.3304,22.3137,22.3137,102100.0
2012-01-23 12:50:00,26.78,26.79,26.77,26.78,92300.0,22.3137,22.322,22.3054,22.3137,92300.0
2012-01-23 13:00:00,26.78,26.79,26.77,26.79,128800.0,22.3137,22.322,22.3054,22.322,128800.0
2012-01-23 13:10:00,26.8,26.8,26.78,26.78,55300.0,22.3304,22.3304,22.3137,22.3137,55300.0
2012-01-23 13:20:00,26.79,26.81,26.78,26.8,55400.0,22.322,22.3387,22.3137,22.3304,55400.0
2012-01-23 13:30:00,26.81,26.85,26.8,26.83,177400.0,22.3387,22.372,22.3304,22.3553,177400.0
2012-01-23 13:40:00,26.83,26.83,26.81,26.82,73900.0,22.3553,22.3553,22.3387,22.347,73900.0
2012-01-23 13:50:00,26.82,26.85,26.81,26.85,35600.0,22.347,22.372,22.3387,22.372,35600.0
2012-01-23 14:00:00,26.85,26.86,26.83,26.86,70300.0,22.372,22.3803,22.3553,22.3803,70300.0
2012-01-23 14:10:00,26.86,26.86,26.83,26.85,66200.0,22.3803,22.3803,22.3553,22.372,66200.0
2012-01-23 14:20:00,26.85,26.86,26.84,26.84,84000.0,22.372,22.3803,22.3637,22.3637,84000.0
2012-01-23 14:30:00,26.85,26.87,26.83,26.84,229500.0,22.372,22.3887,22.3553,22.3637,229500.0
2012-01-23 14:40:00,26.83,26.84,26.79,26.8,91100.0,22.3553,22.3637,22.322,22.3304,91100.0
2012-01-23 14:50:00,26.81,26.86,26.79,26.85,140200.0,22.3387,22.3803,22.322,22.372,140200.0
2012-01-23 15:00:00,26.85,26.87,26.83,26.85,195800.0,22.372,22.3887,22.3553,22.372,195800.0
2012-01-23 15:10:00,26.85,26.88,26.84,26.86,85900.0,22.372,22.397,22.3637,22.3803,85900.0
2012-01-23 15:20:00,26.86,26.87,26.85,26.87,139000.0,22.3803,22.3887,22.372,22.3887,139000.0
2012-01-23 15:30:00,26.88,26.89,26.86,26.88,121300.0,22.397,22.4053,22.3803,22.397,121300.0
2012-01-23 15:40:00,26.87,26.91,26.87,26.9,417800.0,22.3887,22.422,22.3887,22.4137,417800.0
2012-01-23 15:50:00,26.89,26.91,26.87,26.88,713000.0,22.4053,22.422,22.3887,22.397,713000.0
2012-01-24 09:30:00,26.77,26.81,26.74,26.76,190300.0,22.3054,22.3387,22.2804,22.297,190300.0
2012-01-24 09:40:00,26.76,26.79,26.74,26.79,169000.0,22.297,22.322,22.2804,22.322,169000.0
2012-01-24 09:50:00,26.79,26.79,26.75,26.76,140300.0,22.322,22.322,22.2887,22.297,140300.0
2012-01-24 10:00:00,26.76,26.83,26.75,26.82,211200.0,22.297,22.3553,22.2887,22.347,211200.0
2012-01-24 10:10:00,26.81,26.86,26.8,26.84,352600.0,22.3387,22.3803,22.3304,22.3637,352600.0
2012-01-24 10:20:00,26.84,26.86,26.83,26.85,186300.0,22.3637,22.3803,22.3553,22.372,186300.0
2012-01-24 10:30:00,26.85,26.88,26.82,26.87,179500.0,22.372,22.397,22.347,22.3887,179500.0
2012-01-24 10:40:00,26.86,26.91,26.86,26.9,186600.0,22.3803,22.422,22.3803,22.4137,186600.0
2012-01-24 10:50:00,26.9,26.91,26.86,26.86,98300.0,22.4137,22.422,22.3803,22.3803,98300.0
2012-01-24 11:00:00,26.87,26.88,26.84,26.87,74400.0,22.3887,22.397,22.3637,22.3887,74400.0
2012-01-24 11:10:00,26.87,26.9,26.87,26.89,95200.0,22.3887,22.4137,22.3887,22.4053,95200.0
2012-01-24 11:20:00,26.89,26.92,26.88,26.91,575300.0,22.4053,22.4303,22.397,22.422,575300.0
2012-01-24 11:30:00,26.91,26.91,26.86,26.87,368300.0,22.422,22.422,22.3803,22.3887,368300.0
2012-01-24 11:40:00,26.87,26.88,26.86,26.87,119700.0,22.3887,22.397,22.3803,22.3887,119700.0
2012-01-24 11:50:00,26.87,26.87,26.84,26.84,67900.0,22.3887,22.3887,22.3637,22.3637,67900.0
2012-01-24 12:00:00,26.85,26.88,26.84,26.88,212500.0,22.372,22.397,22.3637,22.397,212500.0
2012-01-24 12:10:00,26.88,26.88,26.85,26.85,115100.0,22.397,22.397,22.372,22.372,115100.0
2012-01-24 12:20:00,26.86,26.86,26.83,26.83,53000.0,22.3803,22.3803,22.3553,22.3553,53000.0
2012-01-24 12:30:00,26.84,26.86,26.83,26.83,82200.0,22.3637,22.3803,22.3553,22.3553,82200.0
2012-01-24 12:40:00,26.83,26.84,26.82,26.84,79900.0,22.3553,22.3637,22.347,22.3637,79900.0
2012-01-24 12:50:00,26.84,26.87,26.83,26.86,111500.0,22.3637,22.3887,22.3553,22.3803,111500.0
2012-01-24 13:00:00,26.87,26.87,26.84,26.84,77100.0,22.3887,22.3887,22.3637,22.3637,77100.0
2012-01-24 13:10:00,26.85,26.85,26.82,26.82,62800.0,22.372,22.372,22.347,22.347,62800.0
2012-01-24 13:20:00,26.83,26.83,26.8,26.81,137400.0,22.3553,22.3553,22.3304,22.3387,137400.0
2012-01-24 13:30:00,26.81,26.82,26.78,26.78,41800.0,22.3387,22.347,22.3137,22.3137,41800.0
2012-01-24 13:40:00,26.78,26.83,26.78,26.82,60600.0,22.3137,22.3553,22.3137,22.347,60600.0
2012-01-24 13:50:00,26.83,26.84,26.82,26.84,150600.0,22.3553,22.3637,22.347,22.3637,150600.0
2012-01-24 14:00:00,26.84,26.86,26.83,26.85,95800.0,22.3637,22.3803,22.3553,22.372,95800.0
2012-01-24 14:10:00,26.85,26.86,26.85,26.86,34200.0,22.372,22.3803,22.372,22.3803,34200.0
2012-01-24 14:20:00,26.86,26.86,26.84,26.85,32000.0,22.3803,22.3803,22.3637,22.372,32000.0
2012-01-24 14:30:00,26.86,26.87,26.84,26.86,24600.0,22.3803,22.3887,22.3637,22.3803,24600.0
2012-01-24 14:40:00,26.86,26.87,26.84,26.84,156400.0,22.3803,22.3887,22.3637,22.3637,156400.0
2012-01-24 14:50:00,26.84,26.85,26.82,26.84,55400.0,22.3637,22.372,22.347,22.3637,55400.0
2012-01-24 15:00:00,26.84,26.85,26.83,26.84,71500.0,22.3637,22.372,22.3553,22.3637,71500.0
2012-01-24 15:10:00,26.84,26.87,26.83,26.86,64200.0,22.3637,22.3887,22.3553,22.3803,64200.0
2012-01-24 15:20:00,26.87,26.87,26.84,26.87,96500.0,22.3887,22.3887,22.3637,22.3887,96500.0
2012-01-24 15:30:00,26.87,26.87,26.84,26.85,61800.0,22.3887,22.3887,22.3637,22.372,61800.0
2012-01-24 15:40:00,26.83,26.84,26.8,26.83,96700.0,22.3553,22.3637,22.3304,22.3553,96700.0
2012-01-24 15:50:00,26.84,26.86,26.82,26.86,316000.0,22.3637,22.3803,22.347,22.3803,316000.0
2012-01-25 09:30:00,27.12,27.12,26.92,26.92,532400.0,22.597,22.597,22.4303,22.4303,532400.0
2012-01-25 09:40:00,26.92,26.96,26.91,26.93,139200.0,22.4303,22.4637,22.422,22.4387,139200.0
2012-01-25 09:50:00,26.92,26.94,26.89,26.9,118500.0,22.4303,22.447,22.4053,22.4137,118500.0
2012-01-25 10:00:00,26.9,26.92,26.86,26.87,164000.0,22.4137,22.4303,22.3803,22.3887,164000.0
2012-01-25 10:10:00,26.87,26.94,26.86,26.94,353700.0,22.3887,22.447,22.3803,22.447,353700.0
2012-01-25 10:20:00,26.93,26.94,26.87,26.89,127700.0,22.4387,22.447,22.3887,22.4053,127700.0
2012-01-25 10:30:00,26.89,26.89,26.84,26.87,99800.0,22.4053,22.4053,22.3637,22.3887,99800.0
2012-01-25 10:40:00,26.87,26.9,26.86,26.9,64900.0,22.3887,22.4137,22.3803,22.4137,64900.0
2012-01-25 10:50:00,26.9,26.91,26.9,26.91,75500.0,22.4137,22.422,22.4137,22.422,75500.0
2012-01-25 11:00:00,26.92,26.95,26.9,26.94,42100.0,22.4303,22.4553,22.4137,22.447,42100.0
2012-01-25 11:10:00,26.94,26.96,26.93,26.94,316400.0,22.447,22.4637,22.4387,22.447,316400.0
2012-01-25 11:20:00,26.94,26.99,26.94,26.97,443900.0,22.447,22.4887,22.447,22.472,443900.0
2012-01-25 11:30:00,26.96,26.98,26.95,26.96,417500.0,22.4637,22.4803,22.4553,22.4637,417500.0
2012-01-25 11:40:00,26.96,26.96,26.92,26.95,960700.0,22.4637,22.4637,22.4303,22.4553,960700.0
2012-01-25 11:50:00,26.95,26.98,26.94,26.97,2601200.0,22.4553,22.4803,22.447,22.472,2601200.0
2012-01-25 12:00:00,26.98,27.0,26.93,26.93,1192300.0,22.4803,22.497,22.4387,22.4387,1192300.0
2012-01-25 12:10:00,26.93,26.95,26.92,26.92,793900.0,22.4387,22.4553,22.4303,22.4303,793900.0
2012-01-25 12:20:00,26.92,27.01,26.89,26.97,1706300.0,22.4303,22.5053,22.4053,22.472,1706300.0
2012-01-25 12:30:00,26.96,27.06,26.92,27.01,2526000.0,22.4637,22.547,22.4303,22.5053,2526000.0
2012-01-25 12:40:00,27.01,27.02,26.96,27.01,207100.0,22.5053,22.5137,22.4637,22.5053,207100.0
2012-01-25 12:50:00,27.0,27.0,26.93,26.93,240400.0,22.497,22.497,22.4387,22.4387,240400.0
2012-01-25 13:00:00,26.93,27.03,26.93,27.02,269900.0,22.4387,22.522,22.4387,22.5137,269900.0
2012-01-25 13:10:00,27.03,27.06,27.0,27.04,185800.0,22.522,22.547,22.497,22.5303,185800.0
2012-01-25 13:20:00,27.05,27.07,27.02,27.05,77000.0,22.5387,22.5553,22.5137,22.5387,77000.0
2012-01-25 13:30:00,27.04,27.09,27.03,27.07,143000.0,22.5303,22.572,22.522,22.5553,143000.0
2012-01-25 13:40:00,27.07,27.1,27.06,27.09,77200.0,22.5553,22.5803,22.547,22.572,77200.0
2012-01-25 13:50:00,27.08,27.12,27.08,27.12,52400.0,22.5637,22.597,22.5637,22.597,52400.0
2012-01-25 14:00:00,27.12,27.12,27.06,27.07,103700.0,22.597,22.597,22.547,22.5553,103700.0
2012-01-25 14:10:00,27.08,27.09,27.06,27.06,311500.0,22.5637,22.572,22.547,22.547,311500.0
2012-01-25 14:20:00,27.06,27.08,27.02,27.04,200200.0,22.547,22.5637,22.5137,22.5303,200200.0
2012-01-25 14:30:00,27.04,27.08,27.04,27.07,263600.0,22.5303,22.5637,22.5303,22.5553,263600.0
2012-01-25 14:40:00,27.07,27.09,27.04,27.09,158400.0,22.5553,22.572,22.5303,22.572,158400.0
2012-01-25 14:50:00,27.08,27.11,27.06,27.07,167600.0,22.5637,22.5886,22.547,22.5553,167600.0
2012-01-25 15:00:00,27.07,27.08,27.05,27.05,82400.0,22.5553,22.5637,22.5387,22.5387,82400.0
2012-01-25 15:10:00,27.05,27.09,27.04,27.09,59400.0,22.5387,22.572,22.5303,22.572,59400.0
2012-01-25 15:20:00,27.09,27.11,27.07,27.09,196500.0,22.572,22.5886,22.5553,22.572,196500.0
2012-01-25 15:30:00,27.09,27.13,27.08,27.11,222300.0,22.572,22.6053,22.5637,22.5886,222300.0
2012-01-25 15:40:00,27.11,27.16,27.1,27.14,281900.0,22.5886,22.6303,22.5803,22.6136,281900.0
2012-01-25 15:50:00,27.14,27.14,27.08,27.09,969900.0,22.6136,22.6136,22.5637,22.572,969900.0
2012-01-26 09:30:00,27.17,27.19,27.04,27.06,346700.0,22.6386,22.6553,22.5303,22.547,346700.0
2012-01-26 09:40:00,27.05,27.12,27.05,27.11,163200.0,22.5387,22.597,22.5387,22.5886,163200.0
2012-01-26 09:50:00,27.12,27.19,27.1,27.17,170700.0,22.597,22.6553,22.5803,22.6386,170700.0
2012-01-26 10:00:00,27.17,27.17,27.12,27.12,141300.0,22.6386,22.6386,22.597,22.597,141300.0
2012-01-26 10:10:00,27.13,27.2,27.13,27.17,121100.0,22.6053,22.6636,22.6053,22.6386,121100.0
2012-01-26 10:20:00,27.16,27.17,27.1,27.11,108400.0,22.6303,22.6386,22.5803,22.5886,108400.0
2012-01-26 10:30:00,27.1,27.12,27.04,27.06,239300.0,22.5803,22.597,22.5303,22.547,239300.0
2012-01-26 10:40:00,27.07,27.07,27.0,27.0,228500.0,22.5553,22.5553,22.497,22.497,228500.0
2012-01-26 10:50:00,27.01,27.02,26.97,26.97,466800.0,22.5053,22.5137,22.472,22.472,466800.0
2012-01-26 11:00:00,26.97,27.02,26.96,27.02,154500.0,22.472,22.5137,22.4637,22.5137,154500.0
2012-01-26 11:10:00,27.01,27.04,27.01,27.03,66900.0,22.5053,22.5303,22.5053,22.522,66900.0
2012-01-26 11:20:00,27.03,27.03,26.99,27.02,120400.0,22.522,22.522,22.4887,22.5137,120400.0
2012-01-26 11:30:00,27.01,27.03,27.0,27.02,193400.0,22.5053,22.522,22.497,22.5137,193400.0
2012-01-26 11:40:00,27.02,27.02,26.97,26.98,285400.0,22.5137,22.5137,22.472,22.4803,285400.0
2012-01-26 11:50:00,26.99,27.01,26.98,26.98,62900.0,22.4887,22.5053,22.4803,22.4803,62900.0
2012-01-26 12:00:00,26.99,26.99,26.96,26.97,86700.0,22.4887,22.4887,22.4637,22.472,86700.0
2012-01-26 12:10:00,26.97,27.0,26.93,26.95,280400.0,22.472,22.497,22.4387,22.4553,280400.0
2012-01-26 12:20:00,26.94,26.96,26.94,26.95,104100.0,22.447,22.4637,22.447,22.4553,104100.0
2012-01-26 12:30:00,26.95,26.97,26.94,26.96,325400.0,22.4553,22.472,22.447,22.4637,325400.0
2012-01-26 12:40:00,26.96,26.97,26.95,26.95,342300.0,22.4637,22.472,22.4553,22.4553,342300.0
2012-01-26 12:50:00,26.96,26.99,26.95,26.98,80700.0,22.4637,22.4887,22.4553,22.4803,80700.0
2012-01-26 13:00:00,26.98,27.0,26.98,26.99,38000.0,22.4803,22.497,22.4803,22.4887,38000.0
2012-01-26 13:10:00,26.98,27.0,26.97,26.97,28300.0,22.4803,22.497,22.472,22.472,28300.0
2012-01-26 13:20:00,26.97,26.98,26.96,26.97,55600.0,22.472,22.4803,22.4637,22.472,55600.0
2012-01-26 13:30:00,26.96,26.97,26.92,26.93,88300.0,22.4637,22.472,22.4303,22.4387,88300.0
2012-01-26 13:40:00,26.92,26.93,26.9,26.93,136200.0,22.4303,22.4387,22.4137,22.4387,136200.0
2012-01-26 13:50:00,26.93,26.95,26.92,26.95,47800.0,22.4387,22.4553,22.4303,22.4553,47800.0
2012-01-26 14:00:00,26.95,26.95,26.93,26.94,87600.0,22.4553,22.4553,22.4387,22.447,87600.0
2012-01-26 14:10:00,26.94,26.95,26.91,26.92,280200.0,22.447,22.4553,22.422,22.4303,280200.0
2012-01-26 14:20:00,26.91,26.92,26.87,26.9,260300.0,22.422,22.4303,22.3887,22.4137,260300.0
2012-01-26 14:30:00,26.89,26.92,26.88,26.89,225500.0,22.4053,22.4303,22.397,22.4053,225500.0
2012-01-26 14:40:00,26.88,26.9,26.85,26.89,270700.0,22.397,22.4137,22.372,22.4053,270700.0
2012-01-26 14:50:00,26.89,26.91,26.86,26.86,164000.0,22.4053,22.422,22.3803,22.3803,164000.0
2012-01-26 15:00:00,26.86,26.86,26.84,26.85,114800.0,22.3803,22.3803,22.3637,22.372,114800.0
2012-01-26 15:10:00,26.86,26.88,26.85,26.86,70100.0,22.3803,22.397,22.372,22.3803,70100.0
2012-01-26 15:20:00,26.86,26.87,26.79,26.79,328100.0,22.3803,22.3887,22.322,22.322,328100.0
2012-01-26 15:30:00,26.8,26.84,26.8,26.84,345400.0,22.3304,22.3637,22.3304,22.3637,345400.0
2012-01-26 15:40:00,26.84,26.89,26.84,26.89,349600.0,22.3637,22.4053,22.3637,22.4053,349600.0
2012-01-26 15:50:00,26.89,26.9,26.85,26.9,594300.0,22.4053,22.4137,22.372,22.4137,594300.0
2012-01-27 09:30:00,26.8,26.89,26.8,26.88,236900.0,22.3304,22.4053,22.3304,22.397,236900.0
2012-01-27 09:40:00,26.87,26.9,26.86,26.9,144600.0,22.3887,22.4137,22.3803,22.4137,144600.0
2012-01-27 09:50:00,26.9,26.94,26.87,26.92,173500.0,22.4137,22.447,22.3887,22.4303,173500.0
2012-01-27 10:00:00,26.93,26.94,26.84,26.86,158500.0,22.4387,22.447,22.3637,22.3803,158500.0
2012-01-27 10:10:00,26.86,26.9,26.84,26.88,190100.0,22.3803,22.4137,22.3637,22.397,190100.0
2012-01-27 10:20:00,26.87,26.93,26.87,26.92,144900.0,22.3887,22.4387,22.3887,22.4303,144900.0
2012-01-27 10:30:00,26.92,26.94,26.87,26.88,106300.0,22.4303,22.447,22.3887,22.397,106300.0
2012-01-27 10:40:00,26.87,26.88,26.84,26.87,205400.0,22.3887,22.397,22.3637,22.3887,205400.0
2012-01-27 10:50:00,26.87,26.9,26.86,26.89,172600.0,22.3887,22.4137,22.3803,22.4053,172600.0
2012-01-27 11:00:00,26.89,26.91,26.89,26.9,335000.0,22.4053,22.422,22.4053,22.4137,335000.0
2012-01-27 11:10:00,26.9,26.92,26.89,26.92,48900.0,22.4137,22.4303,22.4053,22.4303,48900.0
2012-01-27 11:20:00,26.91,26.93,26.91,26.91,39700.0,22.422,22.4387,22.422,22.422,39700.0
2012-01-27 11:30:00,26.91,26.91,26.86,26.86,41800.0,22.422,22.422,22.3803,22.3803,41800.0
2012-01-27 11:40:00,26.87,26.87,26.85,26.85,25900.0,22.3887,22.3887,22.372,22.372,25900.0
2012-01-27 11:50:00,26.85,26.89,26.85,26.89,76900.0,22.372,22.4053,22.372,22.4053,76900.0
2012-01-27 12:00:00,26.88,26.92,26.85,26.87,53400.0,22.397,22.4303,22.372,22.3887,53400.0
2012-01-27 12:10:00,26.87,26.88,26.85,26.88,41000.0,22.3887,22.397,22.372,22.397,41000.0
2012-01-27 12:20:00,26.87,26.89,26.87,26.88,46900.0,22.3887,22.4053,22.3887,22.397,46900.0
2012-01-27 12:30:00,26.88,26.89,26.86,26.89,80000.0,22.397,22.4053,22.3803,22.4053,80000.0
2012-01-27 12:40:00,26.88,26.9,26.88,26.89,48600.0,22.397,22.4137,22.397,22.4053,48600.0
2012-01-27 12:50:00,26.89,26.89,26.84,26.85,61200.0,22.4053,22.4053,22.3637,22.372,61200.0
2012-01-27 13:00:00,26.85,26.88,26.84,26.87,57200.0,22.372,22.397,22.3637,22.3887,57200.0
2012-01-27 13:10:00,26.87,26.89,26.86,26.88,81000.0,22.3887,22.4053,22.3803,22.397,81000.0
2012-01-27 13:20:00,26.88,26.89,26.86,26.89,82200.0,22.397,22.4053,22.3803,22.4053,82200.0
2012-01-27 13:30:00,26.88,26.9,26.88,26.89,350700.0,22.397,22.4137,22.397,22.4053,350700.0
2012-01-27 13:40:00,26.89,26.91,26.89,26.89,235400.0,22.4053,22.422,22.4053,22.4053,235400.0
2012-01-27 13:50:00,26.89,26.9,26.88,26.9,280700.0,22.4053,22.4137,22.397,22.4137,280700.0
2012-01-27 14:00:00,26.9,26.92,26.88,26.88,44300.0,22.4137,22.4303,22.397,22.397,44300.0
2012-01-27 14:10:00,26.88,26.89,26.86,26.87,391500.0,22.397,22.4053,22.3803,22.3887,391500.0
2012-01-27 14:20:00,26.86,26.88,26.85,26.87,148200.0,22.3803,22.397,22.372,22.3887,148200.0
2012-01-27 14:30:00,26.86,26.9,26.86,26.9,41200.0,22.3803,22.4137,22.3803,22.4137,41200.0
2012-01-27 14:40:00,26.9,26.9,26.87,26.88,170700.0,22.4137,22.4137,22.3887,22.397,170700.0
2012-01-27 14:50:00,26.88,26.91,26.87,26.9,125100.0,22.397,22.422,22.3887,22.4137,125100.0
2012-01-27 15:00:00,26.9,26.91,26.89,26.91,76300.0,22.4137,22.422,22.4053,22.422,76300.0
2012-01-27 15:10:00,26.91,26.95,26.9,26.94,48800.0,22.422,22.4553,22.4137,22.447,48800.0
2012-01-27 15:20:00,26.94,26.96,26.94,26.95,118900.0,22.447,22.4637,22.447,22.4553,118900.0
2012-01-27 15:30:00,26.95,26.95,26.92,26.93,74000.0,22.4553,22.4553,22.4303,22.4387,74000.0
2012-01-27 15:40:00,26.93,26.97,26.92,26.93,175300.0,22.4387,22.472,22.4303,22.4387,175300.0
2012-01-27 15:50:00,26.93,26.94,26.9,26.9,371600.0,22.4387,22.447,22.4137,22.4137,371600.0
2012-01-30 09:30:00,26.67,26.73,26.66,26.72,334300.0,22.222,22.272,22.2137,22.2637,334300.0
2012-01-30 09:40:00,26.72,26.79,26.71,26.72,274400.0,22.2637,22.322,22.2554,22.2637,274400.0
2012-01-30 09:50:00,26.71,26.75,26.69,26.74,118100.0,22.2554,22.2887,22.2387,22.2804,118100.0
2012-01-30 10:00:00,26.73,26.75,26.7,26.72,106700.0,22.272,22.2887,22.247,22.2637,106700.0
2012-01-30 10:10:00,26.71,26.72,26.67,26.72,104000.0,22.2554,22.2637,22.222,22.2637,104000.0
2012-01-30 10:20:00,26.72,26.76,26.71,26.71,130400.0,22.2637,22.297,22.2554,22.2554,130400.0
2012-01-30 10:30:00,26.71,26.77,26.7,26.75,127800.0,22.2554,22.3054,22.247,22.2887,127800.0
2012-01-30 10:40:00,26.74,26.84,26.74,26.83,79400.0,22.2804,22.3637,22.2804,22.3553,79400.0
2012-01-30 10:50:00,26.83,26.83,26.8,26.83,96000.0,22.3553,22.3553,22.3304,22.3553,96000.0
2012-01-30 11:00:00,26.83,26.88,26.83,26.86,255100.0,22.3553,22.397,22.3553,22.3803,255100.0
2012-01-30 11:10:00,26.87,26.89,26.84,26.89,265400.0,22.3887,22.4053,22.3637,22.4053,265400.0
2012-01-30 11:20:00,26.89,26.91,26.88,26.89,294400.0,22.4053,22.422,22.397,22.4053,294400.0
2012-01-30 11:30:00,26.89,26.94,26.88,26.93,420800.0,22.4053,22.447,22.397,22.4387,420800.0
2012-01-30 11:40:00,26.92,26.92,26.89,26.9,309100.0,22.4303,22.4303,22.4053,22.4137,309100.0
2012-01-30 11:50:00,26.91,26.91,26.87,26.89,156600.0,22.422,22.422,22.3887,22.4053,156600.0
2012-01-30 12:00:00,26.9,26.92,26.89,26.91,96800.0,22.4137,22.4303,22.4053,22.422,96800.0
2012-01-30 12:10:00,26.91,26.94,26.9,26.92,249400.0,22.422,22.447,22.4137,22.4303,249400.0
2012-01-30 12:20:00,26.92,26.93,26.91,26.91,190200.0,22.4303,22.4387,22.422,22.422,190200.0
2012-01-30 12:30:00,26.92,26.93,26.9,26.91,114400.0,22.4303,22.4387,22.4137,22.422,114400.0
2012-01-30 12:40:00,26.9,26.92,26.88,26.88,35300.0,22.4137,22.4303,22.397,22.397,35300.0
2012-01-30 12:50:00,26.89,26.92,26.88,26.91,37300.0,22.4053,22.4303,22.397,22.422,37300.0
2012-01-30 13:00:00,26.91,26.92,26.88,26.88,52300.0,22.422,22.4303,22.397,22.397,52300.0
2012-01-30 13:10:00,26.89,26.9,26.87,26.89,29600.0,22.4053,22.4137,22.3887,22.4053,29600.0
2012-01-30 13:20:00,26.9,26.94,26.9,26.94,79800.0,22.4137,22.447,22.4137,22.447,79800.0
2012-01-30 13:30:00,26.94,26.98,26.93,26.98,37200.0,22.447,22.4803,22.4387,22.4803,37200.0
2012-01-30 13:40:00,26.98,27.01,26.97,27.0,81900.0,22.4803,22.5053,22.472,22.497,81900.0
2012-01-30 13:50:00,26.99,27.0,26.96,26.98,53500.0,22.4887,22.497,22.4637,22.4803,53500.0
2012-01-30 14:00:00,26.99,27.0,26.96,26.98,95400.0,22.4887,22.497,22.4637,22.4803,95400.0
2012-01-30 14:10:00,26.99,27.02,26.98,27.0,71800.0,22.4887,22.5137,22.4803,22.497,71800.0
2012-01-30 14:20:00,26.99,27.01,26.98,27.0,52900.0,22.4887,22.5053,22.4803,22.497,52900.0
2012-01-30 14:30:00,26.99,27.0,26.98,27.0,69100.0,22.4887,22.497,22.4803,22.497,69100.0
2012-01-30 14:40:00,27.0,27.02,26.97,26.98,113800.0,22.497,22.5137,22.472,22.4803,113800.0
2012-01-30 14:50:00,26.98,26.99,26.96,26.98,82600.0,22.4803,22.4887,22.4637,22.4803,82600.0
2012-01-30 15:00:00,26.97,26.98,26.95,26.97,118100.0,22.472,22.4803,22.4553,22.472,118100.0
2012-01-30 15:10:00,26.96,26.99,26.96,26.99,65500.0,22.4637,22.4887,22.4637,22.4887,65500.0
2012-01-30 15:20:00,26.99,27.0,26.96,27.0,70000.0,22.4887,22.497,22.4637,22.497,70000.0
2012-01-30 15:30:00,27.0,27.0,26.93,26.94,268300.0,22.497,22.497,22.4387,22.447,268300.0
2012-01-30 15:40:00,26.94,26.97,26.93,26.96,350800.0,22.447,22.472,22.4387,22.4637,350800.0
2012-01-30 15:50:00,26.96,27.0,26.96,27.0,732200.0,22.4637,22.497,22.4637,22.497,732200.0
2012-01-31 09:30:00,27.16,27.17,27.12,27.15,293000.0,22.6303,22.6386,22.597,22.622,293000.0
2012-01-31 09:40:00,27.16,27.17,27.07,27.07,346500.0,22.6303,22.6386,22.5553,22.5553,346500.0
2012-01-31 09:50:00,27.08,27.13,27.07,27.1,205500.0,22.5637,22.6053,22.5553,22.5803,205500.0
2012-01-31 10:00:00,27.12,27.12,27.0,27.02,817200.0,22.597,22.597,22.497,22.5137,817200.0
2012-01-31 10:10:00,27.02,27.08,27.02,27.04,187300.0,22.5137,22.5637,22.5137,22.5303,187300.0
2012-01-31 10:20:00,27.05,27.1,27.05,27.07,111400.0,22.5387,22.5803,22.5387,22.5553,111400.0
2012-01-31 10:30:00,27.08,27.09,27.0,27.0,117700.0,22.5637,22.572,22.497,22.497,117700.0
2012-01-31 10:40:00,27.01,27.03,26.97,26.98,137200.0,22.5053,22.522,22.472,22.4803,137200.0
2012-01-31 10:50:00,26.98,26.98,26.94,26.95,81000.0,22.4803,22.4803,22.447,22.4553,81000.0
2012-01-31 11:00:00,26.96,26.97,26.94,26.96,135300.0,22.4637,22.472,22.447,22.4637,135300.0
2012-01-31 11:10:00,26.95,26.95,26.9,26.94,73400.0,22.4553,22.4553,22.4137,22.447,73400.0
2012-01-31 11:20:00,26.94,26.96,26.92,26.93,85300.0,22.447,22.4637,22.4303,22.4387,85300.0
2012-01-31 11:30:00,26.94,26.96,26.9,26.96,94900.0,22.447,22.4637,22.4137,22.4637,94900.0
2012-01-31 11:40:00,26.96,26.97,26.89,26.9,146900.0,22.4637,22.472,22.4053,22.4137,146900.0
2012-01-31 11:50:00,26.9,26.92,26.87,26.91,47700.0,22.4137,22.4303,22.3887,22.422,47700.0
2012-01-31 12:00:00,26.92,26.93,26.9,26.91,383900.0,22.4303,22.4387,22.4137,22.422,383900.0
2012-01-31 12:10:00,26.91,26.95,26.91,26.95,112300.0,22.422,22.4553,22.422,22.4553,112300.0
2012-01-31 12:20:00,26.95,26.96,26.92,26.95,38700.0,22.4553,22.4637,22.4303,22.4553,38700.0
2012-01-31 12:30:00,26.94,26.98,26.94,26.97,80400.0,22.447,22.4803,22.447,22.472,80400.0
2012-01-31 12:40:00,26.97,26.98,26.95,26.98,29700.0,22.472,22.4803,22.4553,22.4803,29700.0
2012-01-31 12:50:00,26.98,26.99,26.96,26.96,36100.0,22.4803,22.4887,22.4637,22.4637,36100.0
2012-01-31 13:00:00,26.96,27.0,26.96,26.99,72800.0,22.4637,22.497,22.4637,22.4887,72800.0
2012-01-31 13:10:00,27.0,27.02,27.0,27.01,169600.0,22.497,22.5137,22.497,22.5053,169600.0
2012-01-31 13:20:00,27.01,27.02,27.0,27.02,167800.0,22.5053,22.5137,22.497,22.5137,167800.0
2012-01-31 13:30:00,27.02,27.02,26.99,26.99,44500.0,22.5137,22.5137,22.4887,22.4887,44500.0
2012-01-31 13:40:00,26.99,26.99,26.97,26.97,27300.0,22.4887,22.4887,22.472,22.472,27300.0
2012-01-31 13:50:00,26.96,26.98,26.95,26.97,51500.0,22.4637,22.4803,22.4553,22.472,51500.0
2012-01-31 14:00:00,26.96,26.98,26.95,26.96,7800.0,22.4637,22.4803,22.4553,22.4637,7800.0
2012-01-31 14:10:00,26.96,27.03,26.95,27.03,110400.0,22.4637,22.522,22.4553,22.522,110400.0
2012-01-31 14:20:00,27.03,27.06,27.03,27.05,77800.0,22.522,22.547,22.522,22.5387,77800.0
2012-01-31 14:30:00,27.05,27.06,27.02,27.02,25000.0,22.5387,22.547,22.5137,22.5137,25000.0
2012-01-31 14:40:00,27.03,27.03,27.0,27.01,63500.0,22.522,22.522,22.497,22.5053,63500.0
2012-01-31 14:50:00,27.01,27.05,27.01,27.04,2264100.0,22.5053,22.5387,22.5053,22.5303,2264100.0
2012-01-31 15:00:00,27.04,27.05,27.0,27.04,123500.0,22.5303,22.5387,22.497,22.5303,123500.0
2012-01-31 15:10:00,27.04,27.08,27.02,27.06,51800.0,22.5303,22.5637,22.5137,22.547,51800.0
2012-01-31 15:20:00,27.07,27.07,27.03,27.07,82800.0,22.5553,22.5553,22.522,22.5553,82800.0
2012-01-31 15:30:00,27.07,27.08,27.02,27.04,74600.0,22.5553,22.5637,22.5137,22.5303,74600.0
2012-01-31 15:40:00,27.05,27.07,27.04,27.05,163100.0,22.5387,22.5553,22.5303,22.5387,163100.0
2012-01-31 15:50:00,27.05,27.07,27.02,27.05,652800.0,22.5387,22.5553,22.5137,22.5387,652800.0
2012-02-01 09:30:00,27.29,27.32,27.25,27.26,378400.0,22.7386,22.7636,22.7053,22.7136,378400.0
2012-02-01 09:40:00,27.26,27.26,27.19,27.22,205400.0,22.7136,22.7136,22.6553,22.6803,205400.0
2012-02-01 09:50:00,27.21,27.25,27.21,27.23,185900.0,22.672,22.7053,22.672,22.6886,185900.0
2012-02-01 10:00:00,27.24,27.28,27.19,27.28,250800.0,22.697,22.7303,22.6553,22.7303,250800.0
2012-02-01 10:10:00,27.28,27.3,27.26,27.28,275300.0,22.7303,22.747,22.7136,22.7303,275300.0
2012-02-01 10:20:00,27.28,27.33,27.27,27.29,213400.0,22.7303,22.772,22.722,22.7386,213400.0
2012-02-01 10:30:00,27.3,27.3,27.27,27.29,145800.0,22.747,22.747,22.722,22.7386,145800.0
2012-02-01 10:40:00,27.28,27.34,27.28,27.34,306400.0,22.7303,22.7803,22.7303,22.7803,306400.0
2012-02-01 10:50:00,27.34,27.35,27.32,27.35,131100.0,22.7803,22.7886,22.7636,22.7886,131100.0
2012-02-01 11:00:00,27.35,27.37,27.33,27.36,317500.0,22.7886,22.8053,22.772,22.797,317500.0
2012-02-01 11:10:00,27.36,27.36,27.29,27.3,290000.0,22.797,22.797,22.7386,22.747,290000.0
2012-02-01 11:20:00,27.3,27.33,27.29,27.33,177800.0,22.747,22.772,22.7386,22.772,177800.0
2012-02-01 11:30:00,27.33,27.36,27.32,27.34,200500.0,22.772,22.797,22.7636,22.7803,200500.0
2012-02-01 11:40:00,27.34,27.36,27.33,27.36,427900.0,22.7803,22.797,22.772,22.797,427900.0
2012-02-01 11:50:00,27.35,27.37,27.34,27.34,119700.0,22.7886,22.8053,22.7803,22.7803,119700.0
2012-02-01 12:00:00,27.35,27.36,27.34,27.35,114600.0,22.7886,22.797,22.7803,22.7886,114600.0
2012-02-01 12:10:00,27.35,27.37,27.34,27.36,119300.0,22.7886,22.8053,22.7803,22.797,119300.0
2012-02-01 12:20:00,27.35,27.38,27.35,27.37,79000.0,22.7886,22.8136,22.7886,22.8053,79000.0
2012-02-01 12:30:00,27.37,27.39,27.36,27.38,103900.0,22.8053,22.822,22.797,22.8136,103900.0
2012-02-01 12:40:00,27.38,27.38,27.36,27.36,74600.0,22.8136,22.8136,22.797,22.797,74600.0
2012-02-01 12:50:00,27.36,27.38,27.35,27.37,56300.0,22.797,22.8136,22.7886,22.8053,56300.0
2012-02-01 13:00:00,27.37,27.38,27.36,27.37,70100.0,22.8053,22.8136,22.797,22.8053,70100.0
2012-02-01 13:10:00,27.37,27.39,27.37,27.39,99900.0,22.8053,22.822,22.8053,22.822,99900.0
2012-02-01 13:20:00,27.4,27.42,27.39,27.39,286800.0,22.8303,22.8469,22.822,22.822,286800.0
2012-02-01 13:30:00,27.4,27.42,27.39,27.41,192300.0,22.8303,22.8469,22.822,22.8386,192300.0
2012-02-01 13:40:00,27.41,27.41,27.38,27.38,115500.0,22.8386,22.8386,22.8136,22.8136,115500.0
2012-02-01 13:50:00,27.39,27.39,27.36,27.38,147700.0,22.822,22.822,22.797,22.8136,147700.0
2012-02-01 14:00:00,27.37,27.38,27.36,27.36,75000.0,22.8053,22.8136,22.797,22.797,75000.0
2012-02-01 14:10:00,27.36,27.39,27.36,27.38,95900.0,22.797,22.822,22.797,22.8136,95900.0
2012-02-01 14:20:00,27.38,27.39,27.36,27.39,129800.0,22.8136,22.822,22.797,22.822,129800.0
2012-02-01 14:30:00,27.38,27.39,27.36,27.38,63200.0,22.8136,22.822,22.797,22.8136,63200.0
2012-02-01 14:40:00,27.38,27.38,27.34,27.34,89600.0,22.8136,22.8136,22.7803,22.7803,89600.0
2012-02-01 14:50:00,27.35,27.38,27.35,27.37,117000.0,22.7886,22.8136,22.7886,22.8053,117000.0
2012-02-01 15:00:00,27.37,27.38,27.35,27.37,147200.0,22.8053,22.8136,22.7886,22.8053,147200.0
2012-02-01 15:10:00,27.37,27.39,27.35,27.36,191800.0,22.8053,22.822,22.7886,22.797,191800.0
2012-02-01 15:20:00,27.36,27.36,27.32,27.34,480700.0,22.797,22.797,22.7636,22.7803,480700.0
2012-02-01 15:30:00,27.33,27.34,27.3,27.33,461100.0,22.772,22.7803,22.747,22.772,461100.0
2012-02-01 15:40:00,27.34,27.36,27.33,27.33,363200.0,22.7803,22.797,22.772,22.772,363200.0
2012-02-01 15:50:00,27.34,27.34,27.26,27.29,1073000.0,22.7803,22.7803,22.7136,22.7386,1073000.0
2012-02-02 09:30:00,27.4,27.43,27.36,27.42,306800.0,22.8303,22.8553,22.797,22.8469,306800.0
2012-02-02 09:40:00,27.42,27.43,27.38,27.4,135800.0,22.8469,22.8553,22.8136,22.8303,135800.0
2012-02-02 09:50:00,27.39,27.43,27.37,27.42,234400.0,22.822,22.8553,22.8053,22.8469,234400.0
2012-02-02 10:00:00,27.43,27.48,27.43,27.48,171100.0,22.8553,22.8969,22.8553,22.8969,171100.0
2012-02-02 10:10:00,27.48,27.48,27.44,27.46,313300.0,22.8969,22.8969,22.8636,22.8803,313300.0
2012-02-02 10:20:00,27.45,27.46,27.42,27.43,96200.0,22.8719,22.8803,22.8469,22.8553,96200.0
2012-02-02 10:30:00,27.43,27.45,27.42,27.45,52000.0,22.8553,22.8719,22.8469,22.8719,52000.0
2012-02-02 10:40:00,27.44,27.47,27.44,27.47,67400.0,22.8636,22.8886,22.8636,22.8886,67400.0
2012-02-02 10:50:00,27.46,27.48,27.45,27.45,152200.0,22.8803,22.8969,22.8719,22.8719,152200.0
2012-02-02 11:00:00,27.46,27.48,27.45,27.45,77800.0,22.8803,22.8969,22.8719,22.8719,77800.0
2012-02-02 11:10:00,27.45,27.46,27.41,27.42,83500.0,22.8719,22.8803,22.8386,22.8469,83500.0
2012-02-02 11:20:00,27.41,27.44,27.41,27.43,118300.0,22.8386,22.8636,22.8386,22.8553,118300.0
2012-02-02 11:30:00,27.42,27.43,27.38,27.4,136200.0,22.8469,22.8553,22.8136,22.8303,136200.0
2012-02-02 11:40:00,27.4,27.4,27.37,27.39,73500.0,22.8303,22.8303,22.8053,22.822,73500.0
2012-02-02 11:50:00,27.39,27.41,27.39,27.4,117900.0,22.822,22.8386,22.822,22.8303,117900.0
2012-02-02 12:00:00,27.39,27.41,27.39,27.4,60800.0,22.822,22.8386,22.822,22.8303,60800.0
2012-02-02 12:10:00,27.39,27.4,27.35,27.36,115800.0,22.822,22.8303,22.7886,22.797,115800.0
2012-02-02 12:20:00,27.35,27.38,27.35,27.37,28700.0,22.7886,22.8136,22.7886,22.8053,28700.0
2012-02-02 12:30:00,27.37,27.37,27.31,27.31,75800.0,22.8053,22.8053,22.7553,22.7553,75800.0
2012-02-02 12:40:00,27.32,27.34,27.3,27.34,37000.0,22.7636,22.7803,22.747,22.7803,37000.0
2012-02-02 12:50:00,27.34,27.36,27.33,27.36,46100.0,22.7803,22.797,22.772,22.797,46100.0
2012-02-02 13:00:00,27.36,27.37,27.34,27.36,62800.0,22.797,22.8053,22.7803,22.797,62800.0
2012-02-02 13:10:00,27.36,27.37,27.35,27.36,220100.0,22.797,22.8053,22.7886,22.797,220100.0
2012-02-02 13:20:00,27.36,27.36,27.32,27.33,75700.0,22.797,22.797,22.7636,22.772,75700.0
2012-02-02 13:30:00,27.32,27.36,27.32,27.36,104500.0,22.7636,22.797,22.7636,22.797,104500.0
2012-02-02 13:40:00,27.36,27.38,27.35,27.38,107400.0,22.797,22.8136,22.7886,22.8136,107400.0
2012-02-02 13:50:00,27.38,27.38,27.36,27.37,71900.0,22.8136,22.8136,22.797,22.8053,71900.0
2012-02-02 14:00:00,27.37,27.37,27.35,27.37,42400.0,22.8053,22.8053,22.7886,22.8053,42400.0
2012-02-02 14:10:00,27.37,27.38,27.35,27.37,39400.0,22.8053,22.8136,22.7886,22.8053,39400.0
2012-02-02 14:20:00,27.37,27.39,27.35,27.35,149500.0,22.8053,22.822,22.7886,22.7886,149500.0
2012-02-02 14:30:00,27.36,27.39,27.36,27.38,45300.0,22.797,22.822,22.797,22.8136,45300.0
2012-02-02 14:40:00,27.37,27.38,27.35,27.36,64600.0,22.8053,22.8136,22.7886,22.797,64600.0
2012-02-02 14:50:00,27.36,27.38,27.35,27.37,84600.0,22.797,22.8136,22.7886,22.8053,84600.0
2012-02-02 15:00:00,27.36,27.39,27.35,27.39,229300.0,22.797,22.822,22.7886,22.822,229300.0
2012-02-02 15:10:00,27.38,27.39,27.37,27.38,101300.0,22.8136,22.822,22.8053,22.8136,101300.0
2012-02-02 15:20:00,27.38,27.39,27.36,27.37,100400.0,22.8136,22.822,22.797,22.8053,100400.0
2012-02-02 15:30:00,27.37,27.4,27.37,27.39,107900.0,22.8053,22.8303,22.8053,22.822,107900.0
2012-02-02 15:40:00,27.39,27.39,27.36,27.37,225600.0,22.822,22.822,22.797,22.8053,225600.0
2012-02-02 15:50:00,27.36,27.37,27.34,27.36,539300.0,22.797,22.8053,22.7803,22.797,539300.0
2012-02-03 09:30:00,27.6,27.61,27.56,27.57,409000.0,22.9969,23.0053,22.9636,22.9719,409000.0
2012-02-03 09:40:00,27.57,27.6,27.55,27.6,184700.0,22.9719,22.9969,22.9553,22.9969,184700.0
2012-02-03 09:50:00,27.6,27.65,27.6,27.65,155400.0,22.9969,23.0386,22.9969,23.0386,155400.0
2012-02-03 10:00:00,27.65,27.7,27.63,27.7,287300.0,23.0386,23.0803,23.0219,23.0803,287300.0
2012-02-03 10:10:00,27.7,27.73,27.69,27.71,169700.0,23.0803,23.1052,23.0719,23.0886,169700.0
2012-02-03 10:20:00,27.71,27.73,27.68,27.69,123500.0,23.0886,23.1052,23.0636,23.0719,123500.0
2012-02-03 10:30:00,27.69,27.71,27.69,27.7,88700.0,23.0719,23.0886,23.0719,23.0803,88700.0
2012-02-03 10:40:00,27.7,27.72,27.69,27.7,56300.0,23.0803,23.0969,23.0719,23.0803,56300.0
2012-02-03 10:50:00,27.71,27.72,27.7,27.71,95300.0,23.0886,23.0969,23.0803,23.0886,95300.0
2012-02-03 11:00:00,27.71,27.71,27.67,27.68,209100.0,23.0886,23.0886,23.0553,23.0636,209100.0
2012-02-03 11:10:00,27.68,27.71,27.68,27.7,33700.0,23.0636,23.0886,23.0636,23.0803,33700.0
2012-02-03 11:20:00,27.7,27.72,27.7,27.72,274500.0,23.0803,23.0969,23.0803,23.0969,274500.0
2012-02-03 11:30:00,27.72,27.73,27.7,27.71,38800.0,23.0969,23.1052,23.0803,23.0886,38800.0
2012-02-03 11:40:00,27.72,27.74,27.7,27.74,60400.0,23.0969,23.1136,23.0803,23.1136,60400.0
2012-02-03 11:50:00,27.74,27.75,27.71,27.72,64700.0,23.1136,23.1219,23.0886,23.0969,64700.0
2012-02-03 12:00:00,27.72,27.75,27.7,27.75,86800.0,23.0969,23.1219,23.0803,23.1219,86800.0
2012-02-03 12:10:00,27.75,27.75,27.72,27.73,208300.0,23.1219,23.1219,23.0969,23.1052,208300.0
2012-02-03 12:20:00,27.73,27.75,27.72,27.75,182500.0,23.1052,23.1219,23.0969,23.1219,182500.0
2012-02-03 12:30:00,27.74,27.75,27.73,27.74,181600.0,23.1136,23.1219,23.1052,23.1136,181600.0
2012-02-03 12:40:00,27.74,27.77,27.74,27.75,194600.0,23.1136,23.1386,23.1136,23.1219,194600.0
2012-02-03 12:50:00,27.74,27.76,27.73,27.74,42200.0,23.1136,23.1302,23.1052,23.1136,42200.0
2012-02-03 13:00:00,27.75,27.75,27.73,27.75,31900.0,23.1219,23.1219,23.1052,23.1219,31900.0
2012-02-03 13:10:00,27.75,27.76,27.74,27.74,39500.0,23.1219,23.1302,23.1136,23.1136,39500.0
2012-02-03 13:20:00,27.75,27.76,27.74,27.74,34400.0,23.1219,23.1302,23.1136,23.1136,34400.0
2012-02-03 13:30:00,27.75,27.75,27.72,27.72,95400.0,23.1219,23.1219,23.0969,23.0969,95400.0
2012-02-03 13:40:00,27.73,27.73,27.71,27.73,114000.0,23.1052,23.1052,23.0886,23.1052,114000.0
2012-02-03 13:50:00,27.73,27.73,27.72,27.72,64600.0,23.1052,23.1052,23.0969,23.0969,64600.0
2012-02-03 14:00:00,27.72,27.73,27.72,27.73,46700.0,23.0969,23.1052,23.0969,23.1052,46700.0
2012-02-03 14:10:00,27.73,27.74,27.72,27.74,387700.0,23.1052,23.1136,23.0969,23.1136,387700.0
2012-02-03 14:20:00,27.74,27.74,27.73,27.73,60200.0,23.1136,23.1136,23.1052,23.1052,60200.0
2012-02-03 14:30:00,27.74,27.74,27.72,27.73,129900.0,23.1136,23.1136,23.0969,23.1052,129900.0
2012-02-03 14:40:00,27.73,27.74,27.73,27.74,444200.0,23.1052,23.1136,23.1052,23.1136,444200.0
2012-02-03 14:50:00,27.74,27.74,27.73,27.74,68800.0,23.1136,23.1136,23.1052,23.1136,68800.0
2012-02-03 15:00:00,27.74,27.74,27.72,27.72,127000.0,23.1136,23.1136,23.0969,23.0969,127000.0
2012-02-03 15:10:00,27.72,27.73,27.7,27.71,113700.0,23.0969,23.1052,23.0803,23.0886,113700.0
2012-02-03 15:20:00,27.71,27.72,27.69,27.71,303500.0,23.0886,23.0969,23.0719,23.0886,303500.0
2012-02-03 15:30:00,27.72,27.72,27.68,27.7,298800.0,23.0969,23.0969,23.0636,23.0803,298800.0
2012-02-03 15:40:00,27.7,27.73,27.69,27.73,160800.0,23.0803,23.1052,23.0719,23.1052,160800.0
2012-02-03 15:50:00,27.73,27.75,27.71,27.72,1139300.0,23.1052,23.1219,23.0886,23.0969,1139300.0
2012-02-06 09:30:00,27.64,27.64,27.59,27.6,279200.0,23.0303,23.0303,22.9886,22.9969,279200.0
2012-02-06 09:40:00,27.6,27.61,27.57,27.61,387000.0,22.9969,23.0053,22.9719,23.0053,387000.0
2012-02-06 09:50:00,27.61,27.67,27.61,27.66,188200.0,23.0053,23.0553,23.0053,23.0469,188200.0
2012-02-06 10:00:00,27.65,27.7,27.65,27.68,146300.0,23.0386,23.0803,23.0386,23.0636,146300.0
2012-02-06 10:10:00,27.69,27.7,27.66,27.66,342000.0,23.0719,23.0803,23.0469,23.0469,342000.0
2012-02-06 10:20:00,27.66,27.67,27.65,27.65,100700.0,23.0469,23.0553,23.0386,23.0386,100700.0
2012-02-06 10:30:00,27.64,27.66,27.63,27.65,40900.0,23.0303,23.0469,23.0219,23.0386,40900.0
2012-02-06 10:40:00,27.65,27.65,27.62,27.63,82300.0,23.0386,23.0386,23.0136,23.0219,82300.0
2012-02-06 10:50:00,27.62,27.66,27.61,27.66,94200.0,23.0136,23.0469,23.0053,23.0469,94200.0
2012-02-06 11:00:00,27.66,27.69,27.64,27.68,213900.0,23.0469,23.0719,23.0303,23.0636,213900.0
2012-02-06 11:10:00,27.68,27.69,27.66,27.67,64800.0,23.0636,23.0719,23.0469,23.0553,64800.0
2012-02-06 11:20:00,27.67,27.68,27.65,27.68,124400.0,23.0553,23.0636,23.0386,23.0636,124400.0
2012-02-06 11:30:00,27.68,27.69,27.66,27.67,36200.0,23.0636,23.0719,23.0469,23.0553,36200.0
2012-02-06 11:40:00,27.67,27.69,27.67,27.68,78900.0,23.0553,23.0719,23.0553,23.0636,78900.0
2012-02-06 11:50:00,27.68,27.68,27.65,27.67,77300.0,23.0636,23.0636,23.0386,23.0553,77300.0
2012-02-06 12:00:00,27.67,27.68,27.64,27.66,82100.0,23.0553,23.0636,23.0303,23.0469,82100.0
2012-02-06 12:10:00,27.65,27.67,27.64,27.67,67700.0,23.0386,23.0553,23.0303,23.0553,67700.0
2012-02-06 12:20:00,27.67,27.67,27.65,27.66,79300.0,23.0553,23.0553,23.0386,23.0469,79300.0
2012-02-06 12:30:00,27.66,27.71,27.66,27.7,128100.0,23.0469,23.0886,23.0469,23.0803,128100.0
2012-02-06 12:40:00,27.7,27.72,27.69,27.72,32200.0,23.0803,23.0969,23.0719,23.0969,32200.0
2012-02-06 12:50:00,27.72,27.72,27.71,27.71,157900.0,23.0969,23.0969,23.0886,23.0886,157900.0
2012-02-06 13:00:00,27.72,27.72,27.71,27.72,49700.0,23.0969,23.0969,23.0886,23.0969,49700.0
2012-02-06 13:10:00,27.72,27.72,27.7,27.71,86200.0,23.0969,23.0969,23.0803,23.0886,86200.0
2012-02-06 13:20:00,27.71,27.72,27.7,27.7,160500.0,23.0886,23.0969,23.0803,23.0803,160500.0
2012-02-06 13:30:00,27.7,27.72,27.7,27.7,117800.0,23.0803,23.0969,23.0803,23.0803,117800.0
2012-02-06 13:40:00,27.7,27.71,27.68,27.69,92800.0,23.0803,23.0886,23.0636,23.0719,92800.0
2012-02-06 13:50:00,27.69,27.69,27.67,27.68,113400.0,23.0719,23.0719,23.0553,23.0636,113400.0
2012-02-06 14:00:00,27.68,27.69,27.68,27.69,28100.0,23.0636,23.0719,23.0636,23.0719,28100.0
2012-02-06 14:10:00,27.69,27.7,27.68,27.69,108500.0,23.0719,23.0803,23.0636,23.0719,108500.0
2012-02-06 14:20:00,27.69,27.7,27.69,27.69,99900.0,23.0719,23.0803,23.0719,23.0719,99900.0
2012-02-06 14:30:00,27.69,27.71,27.69,27.71,47000.0,23.0719,23.0886,23.0719,23.0886,47000.0
2012-02-06 14:40:00,27.71,27.71,27.66,27.69,1314100.0,23.0886,23.0886,23.0469,23.0719,1314100.0
2012-02-06 14:50:00,27.68,27.68,27.67,27.67,91000.0,23.0636,23.0636,23.0553,23.0553,91000.0
2012-02-06 15:00:00,27.67,27.71,27.67,27.7,179000.0,23.0553,23.0886,23.0553,23.0803,179000.0
2012-02-06 15:10:00,27.69,27.71,27.69,27.71,172100.0,23.0719,23.0886,23.0719,23.0886,172100.0
2012-02-06 15:20:00,27.71,27.72,27.7,27.71,141400.0,23.0886,23.0969,23.0803,23.0886,141400.0
2012-02-06 15:30:00,27.7,27.72,27.7,27.71,126000.0,23.0803,23.0969,23.0803,23.0886,126000.0
2012-02-06 15:40:00,27.71,27.73,27.71,27.71,174100.0,23.0886,23.1052,23.0886,23.0886,174100.0
2012-02-06 15:50:00,27.72,27.75,27.71,27.74,669300.0,23.0969,23.1219,23.0886,23.1136,669300.0
2012-02-07 09:30:00,27.72,27.74,27.65,27.66,345700.0,23.0969,23.1136,23.0386,23.0469,345700.0
2012-02-07 09:40:00,27.66,27.69,27.65,27.67,288700.0,23.0469,23.0719,23.0386,23.0553,288700.0
2012-02-07 09:50:00,27.67,27.67,27.6,27.66,527000.0,23.0553,23.0553,22.9969,23.0469,527000.0
2012-02-07 10:00:00,27.66,27.66,27.59,27.62,410800.0,23.0469,23.0469,22.9886,23.0136,410800.0
2012-02-07 10:10:00,27.63,27.68,27.61,27.67,156800.0,23.0219,23.0636,23.0053,23.0553,156800.0
2012-02-07 10:20:00,27.67,27.7,27.66,27.66,140000.0,23.0553,23.0803,23.0469,23.0469,140000.0
2012-02-07 10:30:00,27.67,27.71,27.67,27.69,95800.0,23.0553,23.0886,23.0553,23.0719,95800.0
2012-02-07 10:40:00,27.7,27.73,27.7,27.73,97200.0,23.0803,23.1052,23.0803,23.1052,97200.0
2012-02-07 10:50:00,27.72,27.8,27.72,27.8,99900.0,23.0969,23.1636,23.0969,23.1636,99900.0
2012-02-07 11:00:00,27.8,27.81,27.78,27.8,153500.0,23.1636,23.1719,23.1469,23.1636,153500.0
2012-02-07 11:10:00,27.81,27.81,27.79,27.8,99400.0,23.1719,23.1719,23.1552,23.1636,99400.0
2012-02-07 11:20:00,27.81,27.83,27.8,27.83,356500.0,23.1719,23.1886,23.1636,23.1886,356500.0
2012-02-07 11:30:00,27.84,27.84,27.82,27.84,308700.0,23.1969,23.1969,23.1802,23.1969,308700.0
2012-02-07 11:40:00,27.84,27.84,27.81,27.82,135800.0,23.1969,23.1969,23.1719,23.1802,135800.0
2012-02-07 11:50:00,27.82,27.82,27.8,27.82,90100.0,23.1802,23.1802,23.1636,23.1802,90100.0
2012-02-07 12:00:00,27.82,27.84,27.81,27.82,57600.0,23.1802,23.1969,23.1719,23.1802,57600.0
2012-02-07 12:10:00,27.82,27.86,27.82,27.86,242000.0,23.1802,23.2136,23.1802,23.2136,242000.0
2012-02-07 12:20:00,27.86,27.87,27.83,27.83,476400.0,23.2136,23.2219,23.1886,23.1886,476400.0
2012-02-07 12:30:00,27.83,27.84,27.82,27.83,15900.0,23.1886,23.1969,23.1802,23.1886,15900.0
2012-02-07 12:40:00,27.84,27.84,27.82,27.83,52400.0,23.1969,23.1969,23.1802,23.1886,52400.0
2012-02-07 12:50:00,27.82,27.84,27.82,27.84,166600.0,23.1802,23.1969,23.1802,23.1969,166600.0
2012-02-07 13:00:00,27.84,27.85,27.83,27.84,146600.0,23.1969,23.2052,23.1886,23.1969,146600.0
2012-02-07 13:10:00,27.83,27.84,27.8,27.81,95700.0,23.1886,23.1969,23.1636,23.1719,95700.0
2012-02-07 13:20:00,27.8,27.81,27.78,27.81,98100.0,23.1636,23.1719,23.1469,23.1719,98100.0
2012-02-07 13:30:00,27.8,27.82,27.79,27.82,104000.0,23.1636,23.1802,23.1552,23.1802,104000.0
2012-02-07 13:40:00,27.82,27.83,27.8,27.83,51100.0,23.1802,23.1886,23.1636,23.1886,51100.0
2012-02-07 13:50:00,27.82,27.84,27.82,27.83,64800.0,23.1802,23.1969,23.1802,23.1886,64800.0
2012-02-07 14:00:00,27.83,27.83,27.8,27.81,297200.0,23.1886,23.1886,23.1636,23.1719,297200.0
2012-02-07 14:10:00,27.81,27.83,27.8,27.83,68400.0,23.1719,23.1886,23.1636,23.1886,68400.0
2012-02-07 14:20:00,27.82,27.83,27.8,27.82,94700.0,23.1802,23.1886,23.1636,23.1802,94700.0
2012-02-07 14:30:00,27.81,27.83,27.81,27.83,16200.0,23.1719,23.1886,23.1719,23.1886,16200.0
2012-02-07 14:40:00,27.83,27.84,27.82,27.84,43300.0,23.1886,23.1969,23.1802,23.1969,43300.0
2012-02-07 14:50:00,27.84,27.85,27.79,27.79,134800.0,23.1969,23.2052,23.1552,23.1552,134800.0
2012-02-07 15:00:00,27.79,27.83,27.79,27.83,63000.0,23.1552,23.1886,23.1552,23.1886,63000.0
2012-02-07 15:10:00,27.82,27.86,27.82,27.84,104700.0,23.1802,23.2136,23.1802,23.1969,104700.0
2012-02-07 15:20:00,27.84,27.87,27.83,27.87,118100.0,23.1969,23.2219,23.1886,23.2219,118100.0
2012-02-07 15:30:00,27.87,27.87,27.85,27.85,104900.0,23.2219,23.2219,23.2052,23.2052,104900.0
2012-02-07 15:40:00,27.86,27.87,27.81,27.83,358500.0,23.2136,23.2219,23.1719,23.1886,358500.0
2012-02-07 15:50:00,27.83,27.84,27.8,27.81,766300.0,23.1886,23.1969,23.1636,23.1719,766300.0
2012-02-08 09:30:00,27.86,27.89,27.82,27.84,248400.0,23.2136,23.2386,23.1802,23.1969,248400.0
2012-02-08 09:40:00,27.83,27.9,27.83,27.9,158100.0,23.1886,23.2469,23.1886,23.2469,158100.0
2012-02-08 09:50:00,27.9,27.92,27.88,27.91,107700.0,23.2469,23.2636,23.2302,23.2552,107700.0
2012-02-08 10:00:00,27.91,27.95,27.91,27.93,176700.0,23.2552,23.2886,23.2552,23.2719,176700.0
2012-02-08 10:10:00,27.93,27.98,27.92,27.97,276000.0,23.2719,23.3136,23.2636,23.3052,276000.0
2012-02-08 10:20:00,27.97,27.98,27.95,27.96,245700.0,23.3052,23.3136,23.2886,23.2969,245700.0
2012-02-08 10:30:00,27.97,27.97,27.9,27.9,119400.0,23.3052,23.3052,23.2469,23.2469,119400.0
2012-02-08 10:40:00,27.9,27.91,27.87,27.9,176400.0,23.2469,23.2552,23.2219,23.2469,176400.0
2012-02-08 10:50:00,27.9,27.91,27.88,27.89,80700.0,23.2469,23.2552,23.2302,23.2386,80700.0
2012-02-08 11:00:00,27.9,27.91,27.81,27.82,126200.0,23.2469,23.2552,23.1719,23.1802,126200.0
2012-02-08 11:10:00,27.83,27.83,27.78,27.78,143000.0,23.1886,23.1886,23.1469,23.1469,143000.0
2012-02-08 11:20:00,27.78,27.81,27.77,27.8,125500.0,23.1469,23.1719,23.1386,23.1636,125500.0
2012-02-08 11:30:00,27.8,27.81,27.79,27.81,244000.0,23.1636,23.1719,23.1552,23.1719,244000.0
2012-02-08 11:40:00,27.81,27.82,27.78,27.82,82400.0,23.1719,23.1802,23.1469,23.1802,82400.0
2012-02-08 11:50:00,27.82,27.84,27.81,27.83,140300.0,23.1802,23.1969,23.1719,23.1886,140300.0
2012-02-08 12:00:00,27.84,27.85,27.82,27.83,109600.0,23.1969,23.2052,23.1802,23.1886,109600.0
2012-02-08 12:10:00,27.83,27.85,27.82,27.84,301900.0,23.1886,23.2052,23.1802,23.1969,301900.0
2012-02-08 12:20:00,27.84,27.86,27.83,27.86,65800.0,23.1969,23.2136,23.1886,23.2136,65800.0
2012-02-08 12:30:00,27.86,27.87,27.84,27.87,537900.0,23.2136,23.2219,23.1969,23.2219,537900.0
2012-02-08 12:40:00,27.87,27.89,27.87,27.89,1230300.0,23.2219,23.2386,23.2219,23.2386,1230300.0
2012-02-08 12:50:00,27.89,27.93,27.89,27.93,1339000.0,23.2386,23.2719,23.2386,23.2719,1339000.0
2012-02-08 13:00:00,27.93,27.93,27.92,27.93,703500.0,23.2719,23.2719,23.2636,23.2719,703500.0
2012-02-08 13:10:00,27.93,27.93,27.9,27.91,467500.0,23.2719,23.2719,23.2469,23.2552,467500.0
2012-02-08 13:20:00,27.91,27.94,27.91,27.94,257900.0,23.2552,23.2802,23.2552,23.2802,257900.0
2012-02-08 13:30:00,27.94,27.94,27.92,27.93,202200.0,23.2802,23.2802,23.2636,23.2719,202200.0
2012-02-08 13:40:00,27.93,27.93,27.92,27.93,36000.0,23.2719,23.2719,23.2636,23.2719,36000.0
2012-02-08 13:50:00,27.93,27.93,27.9,27.91,308600.0,23.2719,23.2719,23.2469,23.2552,308600.0
2012-02-08 14:00:00,27.91,27.92,27.9,27.91,98900.0,23.2552,23.2636,23.2469,23.2552,98900.0
2012-02-08 14:10:00,27.91,27.93,27.91,27.92,715600.0,23.2552,23.2719,23.2552,23.2636,715600.0
2012-02-08 14:20:00,27.92,27.95,27.91,27.93,136100.0,23.2636,23.2886,23.2552,23.2719,136100.0
2012-02-08 14:30:00,27.94,27.95,27.93,27.94,94300.0,23.2802,23.2886,23.2719,23.2802,94300.0
2012-02-08 14:40:00,27.94,27.97,27.93,27.96,84300.0,23.2802,23.3052,23.2719,23.2969,84300.0
2012-02-08 14:50:00,27.95,27.97,27.94,27.96,113700.0,23.2886,23.3052,23.2802,23.2969,113700.0
2012-02-08 15:00:00,27.96,27.97,27.95,27.96,139800.0,23.2969,23.3052,23.2886,23.2969,139800.0
2012-02-08 15:10:00,27.96,27.98,27.95,27.98,90700.0,23.2969,23.3136,23.2886,23.3136,90700.0
2012-02-08 15:20:00,27.98,27.98,27.95,27.98,90000.0,23.3136,23.3136,23.2886,23.3136,90000.0
2012-02-08 15:30:00,27.98,27.98,27.95,27.98,74100.0,23.3136,23.3136,23.2886,23.3136,74100.0
2012-02-08 15:40:00,27.98,27.99,27.96,27.97,376600.0,23.3136,23.3219,23.2969,23.3052,376600.0
2012-02-08 15:50:00,27.97,27.99,27.96,27.98,394500.0,23.3052,23.3219,23.2969,23.3136,394500.0
2012-02-09 09:30:00,28.1,28.17,28.09,28.09,245500.0,23.4135,23.4719,23.4052,23.4052,245500.0
2012-02-09 09:40:00,28.09,28.1,28.05,28.06,445500.0,23.4052,23.4135,23.3719,23.3802,445500.0
2012-02-09 09:50:00,28.06,28.15,28.04,28.12,335000.0,23.3802,23.4552,23.3635,23.4302,335000.0
2012-02-09 10:00:00,28.12,28.16,28.08,28.09,420400.0,23.4302,23.4635,23.3969,23.4052,420400.0
2012-02-09 10:10:00,28.1,28.12,28.08,28.1,247200.0,23.4135,23.4302,23.3969,23.4135,247200.0
2012-02-09 10:20:00,28.1,28.1,28.02,28.03,220700.0,23.4135,23.4135,23.3469,23.3552,220700.0
2012-02-09 10:30:00,28.03,28.05,28.01,28.04,144400.0,23.3552,23.3719,23.3385,23.3635,144400.0
2012-02-09 10:40:00,28.05,28.11,28.05,28.1,314700.0,23.3719,23.4219,23.3719,23.4135,314700.0
2012-02-09 10:50:00,28.1,28.14,28.09,28.12,185700.0,23.4135,23.4469,23.4052,23.4302,185700.0
2012-02-09 11:00:00,28.12,28.16,28.12,28.14,133400.0,23.4302,23.4635,23.4302,23.4469,133400.0
2012-02-09 11:10:00,28.15,28.17,28.12,28.12,177700.0,23.4552,23.4719,23.4302,23.4302,177700.0
2012-02-09 11:20:00,28.12,28.16,28.11,28.13,149900.0,23.4302,23.4635,23.4219,23.4385,149900.0
2012-02-09 11:30:00,28.13,28.16,28.12,28.13,192900.0,23.4385,23.4635,23.4302,23.4385,192900.0
2012-02-09 11:40:00,28.13,28.16,28.11,28.15,70100.0,23.4385,23.4635,23.4219,23.4552,70100.0
2012-02-09 11:50:00,28.16,28.2,28.16,28.2,85700.0,23.4635,23.4969,23.4635,23.4969,85700.0
2012-02-09 12:00:00,28.2,28.24,28.2,28.23,138200.0,23.4969,23.5302,23.4969,23.5219,138200.0
2012-02-09 12:10:00,28.23,28.24,28.22,28.23,153900.0,23.5219,23.5302,23.5135,23.5219,153900.0
2012-02-09 12:20:00,28.23,28.24,28.2,28.21,134200.0,23.5219,23.5302,23.4969,23.5052,134200.0
2012-02-09 12:30:00,28.21,28.22,28.2,28.2,37900.0,23.5052,23.5135,23.4969,23.4969,37900.0
2012-02-09 12:40:00,28.21,28.25,28.2,28.24,132000.0,23.5052,23.5385,23.4969,23.5302,132000.0
2012-02-09 12:50:00,28.25,28.25,28.22,28.25,463100.0,23.5385,23.5385,23.5135,23.5385,463100.0
2012-02-09 13:00:00,28.24,28.26,28.2,28.2,185500.0,23.5302,23.5469,23.4969,23.4969,185500.0
2012-02-09 13:10:00,28.21,28.25,28.2,28.24,95000.0,23.5052,23.5385,23.4969,23.5302,95000.0
2012-02-09 13:20:00,28.23,28.28,28.22,28.25,162100.0,23.5219,23.5635,23.5135,23.5385,162100.0
2012-02-09 13:30:00,28.25,28.26,28.24,28.25,43800.0,23.5385,23.5469,23.5302,23.5385,43800.0
2012-02-09 13:40:00,28.25,28.25,28.21,28.23,78800.0,23.5385,23.5385,23.5052,23.5219,78800.0
2012-02-09 13:50:00,28.23,28.24,28.21,28.23,59700.0,23.5219,23.5302,23.5052,23.5219,59700.0
2012-02-09 14:00:00,28.23,28.25,28.21,28.21,84700.0,23.5219,23.5385,23.5052,23.5052,84700.0
2012-02-09 14:10:00,28.21,28.24,28.21,28.21,159700.0,23.5052,23.5302,23.5052,23.5052,159700.0
2012-02-09 14:20:00,28.22,28.24,28.22,28.23,34600.0,23.5135,23.5302,23.5135,23.5219,34600.0
2012-02-09 14:30:00,28.24,28.26,28.23,28.24,48300.0,23.5302,23.5469,23.5219,23.5302,48300.0
2012-02-09 14:40:00,28.24,28.25,28.22,28.24,97800.0,23.5302,23.5385,23.5135,23.5302,97800.0
2012-02-09 14:50:00,28.24,28.25,28.22,28.24,87500.0,23.5302,23.5385,23.5135,23.5302,87500.0
2012-02-09 15:00:00,28.24,28.26,28.22,28.26,66600.0,23.5302,23.5469,23.5135,23.5469,66600.0
2012-02-09 15:10:00,28.25,28.26,28.22,28.22,88600.0,23.5385,23.5469,23.5135,23.5135,88600.0
2012-02-09 15:20:00,28.23,28.25,28.21,28.25,104700.0,23.5219,23.5385,23.5052,23.5385,104700.0
2012-02-09 15:30:00,28.25,28.25,28.23,28.25,98900.0,23.5385,23.5385,23.5219,23.5385,98900.0
2012-02-09 15:40:00,28.25,28.25,28.2,28.21,354000.0,23.5385,23.5385,23.4969,23.5052,354000.0
2012-02-09 15:50:00,28.21,28.24,28.2,28.22,711400.0,23.5052,23.5302,23.4969,23.5135,711400.0
2012-02-10 09:30:00,28.05,28.05,27.98,28.03,307100.0,23.3719,23.3719,23.3136,23.3552,307100.0
2012-02-10 09:40:00,28.04,28.09,28.02,28.08,287900.0,23.3635,23.4052,23.3469,23.3969,287900.0
2012-02-10 09:50:00,28.08,28.08,27.99,28.0,241900.0,23.3969,23.3969,23.3219,23.3302,241900.0
2012-02-10 10:00:00,28.0,28.03,27.96,28.0,291900.0,23.3302,23.3552,23.2969,23.3302,291900.0
2012-02-10 10:10:00,28.0,28.02,27.97,28.0,171100.0,23.3302,23.3469,23.3052,23.3302,171100.0
2012-02-10 10:20:00,27.99,28.05,27.99,28.04,279900.0,23.3219,23.3719,23.3219,23.3635,279900.0
2012-02-10 10:30:00,28.04,28.05,28.01,28.02,195600.0,23.3635,23.3719,23.3385,23.3469,195600.0
2012-02-10 10:40:00,28.01,28.06,28.0,28.03,164400.0,23.3385,23.3802,23.3302,23.3552,164400.0
2012-02-10 10:50:00,28.02,28.06,28.02,28.05,153200.0,23.3469,23.3802,23.3469,23.3719,153200.0
2012-02-10 11:00:00,28.05,28.08,28.04,28.07,164200.0,23.3719,23.3969,23.3635,23.3885,164200.0
2012-02-10 11:10:00,28.08,28.08,28.05,28.07,119300.0,23.3969,23.3969,23.3719,23.3885,119300.0
2012-02-10 11:20:00,28.07,28.08,28.04,28.04,180600.0,23.3885,23.3969,23.3635,23.3635,180600.0
2012-02-10 11:30:00,28.04,28.07,28.04,28.04,243800.0,23.3635,23.3885,23.3635,23.3635,243800.0
2012-02-10 11:40:00,28.05,28.06,28.03,28.06,53800.0,23.3719,23.3802,23.3552,23.3802,53800.0
2012-02-10 11:50:00,28.05,28.09,28.05,28.06,53900.0,23.3719,23.4052,23.3719,23.3802,53900.0
2012-02-10 12:00:00,28.06,28.08,28.06,28.06,16900.0,23.3802,23.3969,23.3802,23.3802,16900.0
2012-02-10 12:10:00,28.06,28.07,28.05,28.06,29100.0,23.3802,23.3885,23.3719,23.3802,29100.0
2012-02-10 12:20:00,28.07,28.07,28.04,28.04,20300.0,23.3885,23.3885,23.3635,23.3635,20300.0
2012-02-10 12:30:00,28.04,28.08,28.04,28.07,43100.0,23.3635,23.3969,23.3635,23.3885,43100.0
2012-02-10 12:40:00,28.07,28.08,28.06,28.07,76200.0,23.3885,23.3969,23.3802,23.3885,76200.0
2012-02-10 12:50:00,28.07,28.09,28.06,28.07,26000.0,23.3885,23.4052,23.3802,23.3885,26000.0
2012-02-10 13:00:00,28.07,28.08,28.04,28.04,12800.0,23.3885,23.3969,23.3635,23.3635,12800.0
2012-02-10 13:10:00,28.05,28.05,28.02,28.05,113500.0,23.3719,23.3719,23.3469,23.3719,113500.0
2012-02-10 13:20:00,28.05,28.05,28.03,28.03,45400.0,23.3719,23.3719,23.3552,23.3552,45400.0
2012-02-10 13:30:00,28.02,28.02,27.97,27.99,88600.0,23.3469,23.3469,23.3052,23.3219,88600.0
2012-02-10 13:40:00,27.99,28.01,27.98,28.01,49900.0,23.3219,23.3385,23.3136,23.3385,49900.0
2012-02-10 13:50:00,28.0,28.02,27.98,27.98,46900.0,23.3302,23.3469,23.3136,23.3136,46900.0
2012-02-10 14:00:00,27.97,28.01,27.97,27.99,72500.0,23.3052,23.3385,23.3052,23.3219,72500.0
2012-02-10 14:10:00,27.99,28.0,27.97,28.0,41300.0,23.3219,23.3302,23.3052,23.3302,41300.0
2012-02-10 14:20:00,27.99,28.02,27.99,28.01,103300.0,23.3219,23.3469,23.3219,23.3385,103300.0
2012-02-10 14:30:00,28.01,28.02,28.0,28.0,44900.0,23.3385,23.3469,23.3302,23.3302,44900.0
2012-02-10 14:40:00,28.01,28.02,28.0,28.0,46800.0,23.3385,23.3469,23.3302,23.3302,46800.0
2012-02-10 14:50:00,28.0,28.02,28.0,28.01,83800.0,23.3302,23.3469,23.3302,23.3385,83800.0
2012-02-10 15:00:00,28.0,28.0,27.95,27.95,229500.0,23.3302,23.3302,23.2886,23.2886,229500.0
2012-02-10 15:10:00,27.95,27.96,27.93,27.95,559900.0,23.2886,23.2969,23.2719,23.2886,559900.0
2012-02-10 15:20:00,27.96,27.98,27.95,27.98,117300.0,23.2969,23.3136,23.2886,23.3136,117300.0
2012-02-10 15:30:00,27.98,28.0,27.97,27.98,173400.0,23.3136,23.3302,23.3052,23.3136,173400.0
2012-02-10 15:40:00,27.98,28.02,27.98,27.99,233600.0,23.3136,23.3469,23.3136,23.3219,233600.0
2012-02-10 15:50:00,28.0,28.04,27.99,28.03,792200.0,23.3302,23.3635,23.3219,23.3552,792200.0
2012-02-13 09:30:00,28.23,28.27,28.2,28.23,446200.0,23.5219,23.5552,23.4969,23.5219,446200.0
2012-02-13 09:40:00,28.23,28.23,28.17,28.2,335600.0,23.5219,23.5219,23.4719,23.4969,335600.0
2012-02-13 09:50:00,28.2,28.22,28.18,28.2,327200.0,23.4969,23.5135,23.4802,23.4969,327200.0
2012-02-13 10:00:00,28.2,28.23,28.19,28.2,321100.0,23.4969,23.5219,23.4885,23.4969,321100.0
2012-02-13 10:10:00,28.2,28.21,28.13,28.15,581000.0,23.4969,23.5052,23.4385,23.4552,581000.0
2012-02-13 10:20:00,28.14,28.15,28.12,28.12,120500.0,23.4469,23.4552,23.4302,23.4302,120500.0
2012-02-13 10:30:00,28.12,28.12,28.07,28.08,300100.0,23.4302,23.4302,23.3885,23.3969,300100.0
2012-02-13 10:40:00,28.08,28.1,28.05,28.07,250300.0,23.3969,23.4135,23.3719,23.3885,250300.0
2012-02-13 10:50:00,28.07,28.12,28.06,28.12,291200.0,23.3885,23.4302,23.3802,23.4302,291200.0
2012-02-13 11:00:00,28.11,28.15,28.11,28.14,102500.0,23.4219,23.4552,23.4219,23.4469,102500.0
2012-02-13 11:10:00,28.13,28.15,28.12,28.14,375100.0,23.4385,23.4552,23.4302,23.4469,375100.0
2012-02-13 11:20:00,28.14,28.14,28.11,28.11,127300.0,23.4469,23.4469,23.4219,23.4219,127300.0
2012-02-13 11:30:00,28.12,28.14,28.12,28.14,139100.0,23.4302,23.4469,23.4302,23.4469,139100.0
2012-02-13 11:40:00,28.14,28.17,28.13,28.17,310900.0,23.4469,23.4719,23.4385,23.4719,310900.0
2012-02-13 11:50:00,28.18,28.18,28.16,28.17,35300.0,23.4802,23.4802,23.4635,23.4719,35300.0
2012-02-13 12:00:00,28.16,28.18,28.15,28.16,170000.0,23.4635,23.4802,23.4552,23.4635,170000.0
2012-02-13 12:10:00,28.16,28.17,28.15,28.15,36000.0,23.4635,23.4719,23.4552,23.4552,36000.0
2012-02-13 12:20:00,28.15,28.16,28.12,28.13,54000.0,23.4552,23.4635,23.4302,23.4385,54000.0
2012-02-13 12:30:00,28.13,28.14,28.11,28.12,59100.0,23.4385,23.4469,23.4219,23.4302,59100.0
2012-02-13 12:40:00,28.12,28.13,28.1,28.12,50800.0,23.4302,23.4385,23.4135,23.4302,50800.0
2012-02-13 12:50:00,28.13,28.16,28.12,28.16,74700.0,23.4385,23.4635,23.4302,23.4635,74700.0
2012-02-13 13:00:00,28.16,28.18,28.16,28.18,66500.0,23.4635,23.4802,23.4635,23.4802,66500.0
2012-02-13 13:10:00,28.18,28.2,28.16,28.16,136000.0,23.4802,23.4969,23.4635,23.4635,136000.0
2012-02-13 13:20:00,28.16,28.17,28.15,28.17,134200.0,23.4635,23.4719,23.4552,23.4719,134200.0
2012-02-13 13:30:00,28.17,28.19,28.15,28.18,96100.0,23.4719,23.4885,23.4552,23.4802,96100.0
2012-02-13 13:40:00,28.17,28.21,28.17,28.21,82400.0,23.4719,23.5052,23.4719,23.5052,82400.0
2012-02-13 13:50:00,28.2,28.21,28.19,28.19,75300.0,23.4969,23.5052,23.4885,23.4885,75300.0
2012-02-13 14:00:00,28.19,28.2,28.19,28.2,120300.0,23.4885,23.4969,23.4885,23.4969,120300.0
2012-02-13 14:10:00,28.2,28.23,28.2,28.23,163400.0,23.4969,23.5219,23.4969,23.5219,163400.0
2012-02-13 14:20:00,28.22,28.23,28.2,28.2,80400.0,23.5135,23.5219,23.4969,23.4969,80400.0
2012-02-13 14:30:00,28.21,28.24,28.2,28.22,329400.0,23.5052,23.5302,23.4969,23.5135,329400.0
2012-02-13 14:40:00,28.22,28.25,28.21,28.23,169900.0,23.5135,23.5385,23.5052,23.5219,169900.0
2012-02-13 14:50:00,28.23,28.24,28.22,28.22,113500.0,23.5219,23.5302,23.5135,23.5135,113500.0
2012-02-13 15:00:00,28.23,28.23,28.2,28.21,126100.0,23.5219,23.5219,23.4969,23.5052,126100.0
2012-02-13 15:10:00,28.2,28.23,28.2,28.23,69800.0,23.4969,23.5219,23.4969,23.5219,69800.0
2012-02-13 15:20:00,28.22,28.23,28.2,28.21,642000.0,23.5135,23.5219,23.4969,23.5052,642000.0
2012-02-13 15:30:00,28.21,28.22,28.19,28.21,336400.0,23.5052,23.5135,23.4885,23.5052,336400.0
2012-02-13 15:40:00,28.21,28.21,28.17,28.18,291800.0,23.5052,23.5052,23.4719,23.4802,291800.0
2012-02-13 15:50:00,28.18,28.21,28.18,28.2,473300.0,23.4802,23.5052,23.4802,23.4969,473300.0
2012-02-14 09:30:00,28.18,28.19,28.14,28.16,183900.0,23.4802,23.4885,23.4469,23.4635,183900.0
2012-02-14 09:40:00,28.17,28.21,28.16,28.2,97200.0,23.4719,23.5052,23.4635,23.4969,97200.0
2012-02-14 09:50:00,28.21,28.23,28.17,28.17,100600.0,23.5052,23.5219,23.4719,23.4719,100600.0
2012-02-14 10:00:00,28.18,28.19,28.12,28.12,375000.0,23.4802,23.4885,23.4302,23.4302,375000.0
2012-02-14 10:10:00,28.12,28.14,28.1,28.14,217100.0,23.4302,23.4469,23.4135,23.4469,217100.0
2012-02-14 10:20:00,28.14,28.17,28.14,28.17,309300.0,23.4469,23.4719,23.4469,23.4719,309300.0
2012-02-14 10:30:00,28.16,28.17,28.13,28.14,275800.0,23.4635,23.4719,23.4385,23.4469,275800.0
2012-02-14 10:40:00,28.15,28.15,28.13,28.14,256400.0,23.4552,23.4552,23.4385,23.4469,256400.0
2012-02-14 10:50:00,28.14,28.14,28.09,28.12,112500.0,23.4469,23.4469,23.4052,23.4302,112500.0
2012-02-14 11:00:00,28.12,28.13,28.1,28.12,175600.0,23.4302,23.4385,23.4135,23.4302,175600.0
2012-02-14 11:10:00,28.12,28.13,28.11,28.12,62200.0,23.4302,23.4385,23.4219,23.4302,62200.0
2012-02-14 11:20:00,28.12,28.14,28.11,28.14,70500.0,23.4302,23.4469,23.4219,23.4469,70500.0
2012-02-14 11:30:00,28.15,28.16,28.14,28.16,149500.0,23.4552,23.4635,23.4469,23.4635,149500.0
2012-02-14 11:40:00,28.16,28.17,28.15,28.16,20300.0,23.4635,23.4719,23.4552,23.4635,20300.0
2012-02-14 11:50:00,28.16,28.18,28.13,28.14,101700.0,23.4635,23.4802,23.4385,23.4469,101700.0
2012-02-14 12:00:00,28.14,28.15,28.12,28.14,29400.0,23.4469,23.4552,23.4302,23.4469,29400.0
2012-02-14 12:10:00,28.14,28.14,28.1,28.11,92800.0,23.4469,23.4469,23.4135,23.4219,92800.0
2012-02-14 12:20:00,28.12,28.12,28.09,28.1,74800.0,23.4302,23.4302,23.4052,23.4135,74800.0
2012-02-14 12:30:00,28.1,28.1,28.08,28.09,40900.0,23.4135,23.4135,23.3969,23.4052,40900.0
2012-02-14 12:40:00,28.08,28.12,28.08,28.12,32700.0,23.3969,23.4302,23.3969,23.4302,32700.0
2012-02-14 12:50:00,28.11,28.11,28.06,28.06,205500.0,23.4219,23.4219,23.3802,23.3802,205500.0
2012-02-14 13:00:00,28.07,28.07,28.04,28.05,241900.0,23.3885,23.3885,23.3635,23.3719,241900.0
2012-02-14 13:10:00,28.05,28.07,28.04,28.06,119200.0,23.3719,23.3885,23.3635,23.3802,119200.0
2012-02-14 13:20:00,28.05,28.08,28.05,28.07,59100.0,23.3719,23.3969,23.3719,23.3885,59100.0
2012-02-14 13:30:00,28.08,28.12,28.07,28.1,33400.0,23.3969,23.4302,23.3885,23.4135,33400.0
2012-02-14 13:40:00,28.11,28.13,28.1,28.11,210100.0,23.4219,23.4385,23.4135,23.4219,210100.0
2012-02-14 13:50:00,28.12,28.12,28.09,28.11,87500.0,23.4302,23.4302,23.4052,23.4219,87500.0
2012-02-14 14:00:00,28.11,28.13,28.1,28.1,233300.0,23.4219,23.4385,23.4135,23.4135,233300.0
2012-02-14 14:10:00,28.1,28.12,28.08,28.1,44200.0,23.4135,23.4302,23.3969,23.4135,44200.0
2012-02-14 14:20:00,28.1,28.1,28.05,28.06,86700.0,23.4135,23.4135,23.3719,23.3802,86700.0
2012-02-14 14:30:00,28.05,28.06,28.03,28.05,251400.0,23.3719,23.3802,23.3552,23.3719,251400.0
2012-02-14 14:40:00,28.05,28.08,28.04,28.05,174500.0,23.3719,23.3969,23.3635,23.3719,174500.0
2012-02-14 14:50:00,28.05,28.09,28.05,28.09,52100.0,23.3719,23.4052,23.3719,23.4052,52100.0
2012-02-14 15:00:00,28.09,28.14,28.08,28.13,70000.0,23.4052,23.4469,23.3969,23.4385,70000.0
2012-02-14 15:10:00,28.12,28.14,28.08,28.09,80800.0,23.4302,23.4469,23.3969,23.4052,80800.0
2012-02-14 15:20:00,28.09,28.09,28.05,28.06,151900.0,23.4052,23.4052,23.3719,23.3802,151900.0
2012-02-14 15:30:00,28.06,28.15,28.05,28.15,217900.0,23.3802,23.4552,23.3719,23.4552,217900.0
2012-02-14 15:40:00,28.15,28.24,28.15,28.24,259800.0,23.4552,23.5302,23.4552,23.5302,259800.0
2012-02-14 15:50:00,28.25,28.28,28.21,28.27,793300.0,23.5385,23.5635,23.5052,23.5552,793300.0
2012-02-15 09:30:00,28.4,28.41,28.34,28.37,211400.0,23.6635,23.6718,23.6135,23.6385,211400.0
2012-02-15 09:40:00,28.37,28.41,28.35,28.4,254900.0,23.6385,23.6718,23.6218,23.6635,254900.0
2012-02-15 09:50:00,28.4,28.43,28.4,28.43,225400.0,23.6635,23.6885,23.6635,23.6885,225400.0
2012-02-15 10:00:00,28.43,28.46,28.4,28.4,367000.0,23.6885,23.7135,23.6635,23.6635,367000.0
2012-02-15 10:10:00,28.4,28.43,28.37,28.38,327700.0,23.6635,23.6885,23.6385,23.6468,327700.0
2012-02-15 10:20:00,28.37,28.43,28.37,28.41,165400.0,23.6385,23.6885,23.6385,23.6718,165400.0
2012-02-15 10:30:00,28.42,28.46,28.42,28.44,251400.0,23.6802,23.7135,23.6802,23.6968,251400.0
2012-02-15 10:40:00,28.43,28.53,28.43,28.53,342300.0,23.6885,23.7718,23.6885,23.7718,342300.0
2012-02-15 10:50:00,28.52,28.52,28.46,28.47,179300.0,23.7635,23.7635,23.7135,23.7218,179300.0
2012-02-15 11:00:00,28.47,28.52,28.46,28.51,446300.0,23.7218,23.7635,23.7135,23.7552,446300.0
2012-02-15 11:10:00,28.5,28.51,28.46,28.49,171400.0,23.7468,23.7552,23.7135,23.7385,171400.0
2012-02-15 11:20:00,28.5,28.53,28.49,28.53,62600.0,23.7468,23.7718,23.7385,23.7718,62600.0
2012-02-15 11:30:00,28.53,28.54,28.51,28.53,369300.0,23.7718,23.7802,23.7552,23.7718,369300.0
2012-02-15 11:40:00,28.53,28.55,28.52,28.55,113600.0,23.7718,23.7885,23.7635,23.7885,113600.0
2012-02-15 11:50:00,28.55,28.58,28.54,28.58,151900.0,23.7885,23.8135,23.7802,23.8135,151900.0
2012-02-15 12:00:00,28.58,28.58,28.54,28.54,98600.0,23.8135,23.8135,23.7802,23.7802,98600.0
2012-02-15 12:10:00,28.55,28.55,28.52,28.54,55900.0,23.7885,23.7885,23.7635,23.7802,55900.0
2012-02-15 12:20:00,28.53,28.54,28.49,28.49,98700.0,23.7718,23.7802,23.7385,23.7385,98700.0
2012-02-15 12:30:00,28.49,28.49,28.43,28.43,216400.0,23.7385,23.7385,23.6885,23.6885,216400.0
2012-02-15 12:40:00,28.43,28.44,28.32,28.32,453400.0,23.6885,23.6968,23.5968,23.5968,453400.0
2012-02-15 12:50:00,28.32,28.36,28.26,28.3,433800.0,23.5968,23.6302,23.5469,23.5802,433800.0
2012-02-15 13:00:00,28.29,28.29,28.19,28.29,581800.0,23.5719,23.5719,23.4885,23.5719,581800.0
2012-02-15 13:10:00,28.29,28.29,28.26,28.28,196300.0,23.5719,23.5719,23.5469,23.5635,196300.0
2012-02-15 13:20:00,28.28,28.33,28.27,28.32,441000.0,23.5635,23.6052,23.5552,23.5968,441000.0
2012-02-15 13:30:00,28.33,28.33,28.26,28.3,345600.0,23.6052,23.6052,23.5469,23.5802,345600.0
2012-02-15 13:40:00,28.3,28.31,28.23,28.27,76600.0,23.5802,23.5885,23.5219,23.5552,76600.0
2012-02-15 13:50:00,28.27,28.33,28.26,28.32,107100.0,23.5552,23.6052,23.5469,23.5968,107100.0
2012-02-15 14:00:00,28.33,28.35,28.24,28.27,308800.0,23.6052,23.6218,23.5302,23.5552,308800.0
2012-02-15 14:10:00,28.26,28.26,28.19,28.19,546000.0,23.5469,23.5469,23.4885,23.4885,546000.0
2012-02-15 14:20:00,28.19,28.29,28.18,28.28,260900.0,23.4885,23.5719,23.4802,23.5635,260900.0
2012-02-15 14:30:00,28.27,28.28,28.21,28.21,107500.0,23.5552,23.5635,23.5052,23.5052,107500.0
2012-02-15 14:40:00,28.2,28.25,28.19,28.24,283200.0,23.4969,23.5385,23.4885,23.5302,283200.0
2012-02-15 14:50:00,28.25,28.27,28.15,28.15,156300.0,23.5385,23.5552,23.4552,23.4552,156300.0
2012-02-15 15:00:00,28.15,28.16,28.11,28.14,258800.0,23.4552,23.4635,23.4219,23.4469,258800.0
2012-02-15 15:10:00,28.13,28.18,28.12,28.14,256700.0,23.4385,23.4802,23.4302,23.4469,256700.0
2012-02-15 15:20:00,28.14,28.14,28.06,28.1,665500.0,23.4469,23.4469,23.3802,23.4135,665500.0
2012-02-15 15:30:00,28.1,28.12,28.06,28.11,377500.0,23.4135,23.4302,23.3802,23.4219,377500.0
2012-02-15 15:40:00,28.11,28.17,28.09,28.12,619500.0,23.4219,23.4719,23.4052,23.4302,619500.0
2012-02-15 15:50:00,28.12,28.14,28.08,28.12,960400.0,23.4302,23.4469,23.3969,23.4302,960400.0
2012-02-16 09:30:00,28.11,28.13,28.07,28.09,579100.0,23.4219,23.4385,23.3885,23.4052,579100.0
2012-02-16 09:40:00,28.09,28.15,28.08,28.13,602300.0,23.4052,23.4552,23.3969,23.4385,602300.0
2012-02-16 09:50:00,28.14,28.17,28.08,28.15,220200.0,23.4469,23.4719,23.3969,23.4552,220200.0
2012-02-16 10:00:00,28.15,28.24,28.14,28.21,517000.0,23.4552,23.5302,23.4469,23.5052,517000.0
2012-02-16 10:10:00,28.21,28.23,28.17,28.2,272000.0,23.5052,23.5219,23.4719,23.4969,272000.0
2012-02-16 10:20:00,28.21,28.23,28.19,28.22,132600.0,23.5052,23.5219,23.4885,23.5135,132600.0
2012-02-16 10:30:00,28.23,28.24,28.2,28.21,135000.0,23.5219,23.5302,23.4969,23.5052,135000.0
2012-02-16 10:40:00,28.2,28.22,28.19,28.21,86400.0,23.4969,23.5135,23.4885,23.5052,86400.0
2012-02-16 10:50:00,28.21,28.21,28.15,28.15,75300.0,23.5052,23.5052,23.4552,23.4552,75300.0
2012-02-16 11:00:00,28.16,28.19,28.15,28.15,148300.0,23.4635,23.4885,23.4552,23.4552,148300.0
2012-02-16 11:10:00,28.16,28.2,28.15,28.2,115400.0,23.4635,23.4969,23.4552,23.4969,115400.0
2012-02-16 11:20:00,28.2,28.22,28.19,28.22,127200.0,23.4969,23.5135,23.4885,23.5135,127200.0
2012-02-16 11:30:00,28.22,28.25,28.18,28.24,171000.0,23.5135,23.5385,23.4802,23.5302,171000.0
2012-02-16 11:40:00,28.24,28.24,28.21,28.23,269100.0,23.5302,23.5302,23.5052,23.5219,269100.0
2012-02-16 11:50:00,28.23,28.33,28.22,28.31,226000.0,23.5219,23.6052,23.5135,23.5885,226000.0
2012-02-16 12:00:00,28.31,28.34,28.31,28.32,231300.0,23.5885,23.6135,23.5885,23.5968,231300.0
2012-02-16 12:10:00,28.32,28.34,28.3,28.34,149400.0,23.5968,23.6135,23.5802,23.6135,149400.0
2012-02-16 12:20:00,28.34,28.38,28.34,28.35,324000.0,23.6135,23.6468,23.6135,23.6218,324000.0
2012-02-16 12:30:00,28.35,28.39,28.35,28.38,156000.0,23.6218,23.6552,23.6218,23.6468,156000.0
2012-02-16 12:40:00,28.4,28.4,28.35,28.36,148100.0,23.6635,23.6635,23.6218,23.6302,148100.0
2012-02-16 12:50:00,28.36,28.39,28.35,28.38,97400.0,23.6302,23.6552,23.6218,23.6468,97400.0
2012-02-16 13:00:00,28.38,28.42,28.38,28.42,139900.0,23.6468,23.6802,23.6468,23.6802,139900.0
2012-02-16 13:10:00,28.42,28.48,28.42,28.45,125300.0,23.6802,23.7302,23.6802,23.7052,125300.0
2012-02-16 13:20:00,28.45,28.47,28.44,28.45,181200.0,23.7052,23.7218,23.6968,23.7052,181200.0
2012-02-16 13:30:00,28.45,28.53,28.45,28.5,112500.0,23.7052,23.7718,23.7052,23.7468,112500.0
2012-02-16 13:40:00,28.5,28.52,28.49,28.5,132100.0,23.7468,23.7635,23.7385,23.7468,132100.0
2012-02-16 13:50:00,28.5,28.52,28.5,28.52,140800.0,23.7468,23.7635,23.7468,23.7635,140800.0
2012-02-16 14:00:00,28.51,28.52,28.48,28.5,92300.0,23.7552,23.7635,23.7302,23.7468,92300.0
2012-02-16 14:10:00,28.5,28.51,28.47,28.5,82900.0,23.7468,23.7552,23.7218,23.7468,82900.0
2012-02-16 14:20:00,28.5,28.52,28.48,28.51,109200.0,23.7468,23.7635,23.7302,23.7552,109200.0
2012-02-16 14:30:00,28.51,28.54,28.49,28.5,150100.0,23.7552,23.7802,23.7385,23.7468,150100.0
2012-02-16 14:40:00,28.5,28.53,28.49,28.52,238100.0,23.7468,23.7718,23.7385,23.7635,238100.0
2012-02-16 14:50:00,28.51,28.52,28.49,28.51,163800.0,23.7552,23.7635,23.7385,23.7552,163800.0
2012-02-16 15:00:00,28.51,28.55,28.51,28.52,427100.0,23.7552,23.7885,23.7552,23.7635,427100.0
2012-02-16 15:10:00,28.53,28.53,28.47,28.52,562600.0,23.7718,23.7718,23.7218,23.7635,562600.0
2012-02-16 15:20:00,28.52,28.54,28.51,28.52,244800.0,23.7635,23.7802,23.7552,23.7635,244800.0
2012-02-16 15:30:00,28.53,28.55,28.51,28.54,258800.0,23.7718,23.7885,23.7552,23.7802,258800.0
2012-02-16 15:40:00,28.54,28.55,28.52,28.53,333100.0,23.7802,23.7885,23.7635,23.7718,333100.0
2012-02-16 15:50:00,28.53,28.55,28.5,28.51,1283600.0,23.7718,23.7885,23.7468,23.7552,1283600.0
2012-02-17 09:30:00,28.61,28.61,28.52,28.54,847100.0,23.8385,23.8385,23.7635,23.7802,847100.0
2012-02-17 09:40:00,28.53,28.61,28.53,28.56,354700.0,23.7718,23.8385,23.7718,23.7968,354700.0
2012-02-17 09:50:00,28.56,28.57,28.52,28.55,740100.0,23.7968,23.8052,23.7635,23.7885,740100.0
2012-02-17 10:00:00,28.54,28.55,28.5,28.53,366400.0,23.7802,23.7885,23.7468,23.7718,366400.0
2012-02-17 10:10:00,28.53,28.56,28.52,28.56,205900.0,23.7718,23.7968,23.7635,23.7968,205900.0
2012-02-17 10:20:00,28.55,28.58,28.54,28.55,157500.0,23.7885,23.8135,23.7802,23.7885,157500.0
2012-02-17 10:30:00,28.55,28.58,28.53,28.53,136100.0,23.7885,23.8135,23.7718,23.7718,136100.0
2012-02-17 10:40:00,28.53,28.55,28.52,28.55,162200.0,23.7718,23.7885,23.7635,23.7885,162200.0
2012-02-17 10:50:00,28.55,28.55,28.5,28.51,167200.0,23.7885,23.7885,23.7468,23.7552,167200.0
2012-02-17 11:00:00,28.52,28.52,28.43,28.46,372300.0,23.7635,23.7635,23.6885,23.7135,372300.0
2012-02-17 11:10:00,28.45,28.48,28.42,28.48,226000.0,23.7052,23.7302,23.6802,23.7302,226000.0
2012-02-17 11:20:00,28.47,28.48,28.45,28.48,704000.0,23.7218,23.7302,23.7052,23.7302,704000.0
2012-02-17 11:30:00,28.48,28.5,28.47,28.49,143400.0,23.7302,23.7468,23.7218,23.7385,143400.0
2012-02-17 11:40:00,28.49,28.51,28.49,28.49,46100.0,23.7385,23.7552,23.7385,23.7385,46100.0
2012-02-17 11:50:00,28.48,28.5,28.47,28.49,365700.0,23.7302,23.7468,23.7218,23.7385,365700.0
2012-02-17 12:00:00,28.5,28.5,28.47,28.49,115900.0,23.7468,23.7468,23.7218,23.7385,115900.0
2012-02-17 12:10:00,28.49,28.51,28.48,28.5,55000.0,23.7385,23.7552,23.7302,23.7468,55000.0
2012-02-17 12:20:00,28.5,28.5,28.46,28.47,395400.0,23.7468,23.7468,23.7135,23.7218,395400.0
2012-02-17 12:30:00,28.48,28.49,28.47,28.49,156400.0,23.7302,23.7385,23.7218,23.7385,156400.0
2012-02-17 12:40:00,28.49,28.49,28.48,28.49,16500.0,23.7385,23.7385,23.7302,23.7385,16500.0
2012-02-17 12:50:00,28.49,28.49,28.47,28.48,57600.0,23.7385,23.7385,23.7218,23.7302,57600.0
2012-02-17 13:00:00,28.47,28.48,28.47,28.47,18800.0,23.7218,23.7302,23.7218,23.7218,18800.0
2012-02-17 13:10:00,28.47,28.49,28.46,28.49,97600.0,23.7218,23.7385,23.7135,23.7385,97600.0
2012-02-17 13:20:00,28.49,28.5,28.48,28.49,14300.0,23.7385,23.7468,23.7302,23.7385,14300.0
2012-02-17 13:30:00,28.5,28.51,28.49,28.5,66100.0,23.7468,23.7552,23.7385,23.7468,66100.0
2012-02-17 13:40:00,28.51,28.52,28.5,28.52,25200.0,23.7552,23.7635,23.7468,23.7635,25200.0
2012-02-17 13:50:00,28.52,28.52,28.5,28.51,37400.0,23.7635,23.7635,23.7468,23.7552,37400.0
2012-02-17 14:00:00,28.51,28.52,28.5,28.52,19800.0,23.7552,23.7635,23.7468,23.7635,19800.0
2012-02-17 14:10:00,28.52,28.52,28.5,28.51,58400.0,23.7635,23.7635,23.7468,23.7552,58400.0
2012-02-17 14:20:00,28.51,28.52,28.5,28.52,76900.0,23.7552,23.7635,23.7468,23.7635,76900.0
2012-02-17 14:30:00,28.52,28.53,28.51,28.53,54600.0,23.7635,23.7718,23.7552,23.7718,54600.0
2012-02-17 14:40:00,28.53,28.53,28.51,28.53,74800.0,23.7718,23.7718,23.7552,23.7718,74800.0
2012-02-17 14:50:00,28.52,28.53,28.51,28.52,92800.0,23.7635,23.7718,23.7552,23.7635,92800.0
2012-02-17 15:00:00,28.52,28.53,28.51,28.52,128100.0,23.7635,23.7718,23.7552,23.7635,128100.0
2012-02-17 15:10:00,28.52,28.55,28.52,28.55,77900.0,23.7635,23.7885,23.7635,23.7885,77900.0
2012-02-17 15:20:00,28.55,28.57,28.54,28.57,123900.0,23.7885,23.8052,23.7802,23.8052,123900.0
2012-02-17 15:30:00,28.57,28.57,28.53,28.54,173100.0,23.8052,23.8052,23.7718,23.7802,173100.0
2012-02-17 15:40:00,28.55,28.55,28.52,28.54,240500.0,23.7885,23.7885,23.7635,23.7802,240500.0
2012-02-17 15:50:00,28.53,28.54,28.5,28.51,1795900.0,23.7718,23.7802,23.7468,23.7552,1795900.0
2012-02-21 09:30:00,28.56,28.6,28.55,28.57,664500.0,23.7968,23.8301,23.7885,23.8052,664500.0
2012-02-21 09:40:00,28.58,28.63,28.54,28.54,405000.0,23.8135,23.8551,23.7802,23.7802,405000.0
2012-02-21 09:50:00,28.54,28.57,28.52,28.57,309400.0,23.7802,23.8052,23.7635,23.8052,309400.0
2012-02-21 10:00:00,28.57,28.59,28.55,28.57,110400.0,23.8052,23.8218,23.7885,23.8052,110400.0
2012-02-21 10:10:00,28.57,28.62,28.56,28.61,121200.0,23.8052,23.8468,23.7968,23.8385,121200.0
2012-02-21 10:20:00,28.61,28.64,28.6,28.63,304400.0,23.8385,23.8635,23.8301,23.8551,304400.0
2012-02-21 10:30:00,28.63,28.7,28.63,28.7,137800.0,23.8551,23.9135,23.8551,23.9135,137800.0
2012-02-21 10:40:00,28.7,28.72,28.68,28.69,174000.0,23.9135,23.9301,23.8968,23.9051,174000.0
2012-02-21 10:50:00,28.7,28.72,28.69,28.72,117900.0,23.9135,23.9301,23.9051,23.9301,117900.0
2012-02-21 11:00:00,28.73,28.73,28.71,28.73,110500.0,23.9385,23.9385,23.9218,23.9385,110500.0
2012-02-21 11:10:00,28.72,28.73,28.7,28.71,43600.0,23.9301,23.9385,23.9135,23.9218,43600.0
2012-02-21 11:20:00,28.71,28.73,28.7,28.72,57700.0,23.9218,23.9385,23.9135,23.9301,57700.0
2012-02-21 11:30:00,28.71,28.72,28.7,28.71,96300.0,23.9218,23.9301,23.9135,23.9218,96300.0
2012-02-21 11:40:00,28.71,28.72,28.7,28.71,194500.0,23.9218,23.9301,23.9135,23.9218,194500.0
2012-02-21 11:50:00,28.71,28.73,28.71,28.73,188900.0,23.9218,23.9385,23.9218,23.9385,188900.0
2012-02-21 12:00:00,28.72,28.77,28.72,28.74,292400.0,23.9301,23.9718,23.9301,23.9468,292400.0
2012-02-21 12:10:00,28.75,28.75,28.68,28.69,254700.0,23.9551,23.9551,23.8968,23.9051,254700.0
2012-02-21 12:20:00,28.69,28.7,28.66,28.69,122800.0,23.9051,23.9135,23.8801,23.9051,122800.0
2012-02-21 12:30:00,28.68,28.7,28.67,28.68,138300.0,23.8968,23.9135,23.8885,23.8968,138300.0
2012-02-21 12:40:00,28.67,28.68,28.65,28.67,305900.0,23.8885,23.8968,23.8718,23.8885,305900.0
2012-02-21 12:50:00,28.66,28.67,28.64,28.65,166700.0,23.8801,23.8885,23.8635,23.8718,166700.0
2012-02-21 13:00:00,28.65,28.66,28.63,28.65,127400.0,23.8718,23.8801,23.8551,23.8718,127400.0
2012-02-21 13:10:00,28.65,28.67,28.65,28.66,102600.0,23.8718,23.8885,23.8718,23.8801,102600.0
2012-02-21 13:20:00,28.66,28.67,28.65,28.67,104100.0,23.8801,23.8885,23.8718,23.8885,104100.0
2012-02-21 13:30:00,28.66,28.68,28.65,28.65,115500.0,23.8801,23.8968,23.8718,23.8718,115500.0
2012-02-21 13:40:00,28.65,28.65,28.6,28.63,120000.0,23.8718,23.8718,23.8301,23.8551,120000.0
2012-02-21 13:50:00,28.62,28.63,28.59,28.6,223300.0,23.8468,23.8551,23.8218,23.8301,223300.0
2012-02-21 14:00:00,28.61,28.61,28.58,28.58,222200.0,23.8385,23.8385,23.8135,23.8135,222200.0
2012-02-21 14:10:00,28.58,28.59,28.52,28.53,264600.0,23.8135,23.8218,23.7635,23.7718,264600.0
2012-02-21 14:20:00,28.53,28.57,28.51,28.56,190400.0,23.7718,23.8052,23.7552,23.7968,190400.0
2012-02-21 14:30:00,28.56,28.57,28.5,28.51,499200.0,23.7968,23.8052,23.7468,23.7552,499200.0
2012-02-21 14:40:00,28.51,28.52,28.47,28.51,235800.0,23.7552,23.7635,23.7218,23.7552,235800.0
2012-02-21 14:50:00,28.51,28.52,28.47,28.51,160900.0,23.7552,23.7635,23.7218,23.7552,160900.0
2012-02-21 15:00:00,28.51,28.55,28.5,28.54,276600.0,23.7552,23.7885,23.7468,23.7802,276600.0
2012-02-21 15:10:00,28.53,28.55,28.52,28.53,217100.0,23.7718,23.7885,23.7635,23.7718,217100.0
2012-02-21 15:20:00,28.52,28.56,28.5,28.54,385200.0,23.7635,23.7968,23.7468,23.7802,385200.0
2012-02-21 15:30:00,28.54,28.56,28.52,28.56,289000.0,23.7802,23.7968,23.7635,23.7968,289000.0
2012-02-21 15:40:00,28.56,28.61,28.55,28.59,725200.0,23.7968,23.8385,23.7885,23.8218,725200.0
2012-02-21 15:50:00,28.59,28.65,28.58,28.64,791700.0,23.8218,23.8718,23.8135,23.8635,791700.0
2012-02-22 09:30:00,28.6,28.61,28.54,28.55,169600.0,23.8301,23.8385,23.7802,23.7885,169600.0
2012-02-22 09:40:00,28.56,28.63,28.55,28.6,228500.0,23.7968,23.8551,23.7885,23.8301,228500.0
2012-02-22 09:50:00,28.6,28.63,28.58,28.63,259600.0,23.8301,23.8551,23.8135,23.8551,259600.0
2012-02-22 10:00:00,28.62,28.63,28.57,28.61,587400.0,23.8468,23.8551,23.8052,23.8385,587400.0
2012-02-22 10:10:00,28.61,28.67,28.6,28.66,868400.0,23.8385,23.8885,23.8301,23.8801,868400.0
2012-02-22 10:20:00,28.65,28.65,28.58,28.58,107300.0,23.8718,23.8718,23.8135,23.8135,107300.0
2012-02-22 10:30:00,28.58,28.59,28.55,28.57,174900.0,23.8135,23.8218,23.7885,23.8052,174900.0
2012-02-22 10:40:00,28.56,28.59,28.55,28.59,129500.0,23.7968,23.8218,23.7885,23.8218,129500.0
2012-02-22 10:50:00,28.6,28.64,28.59,28.62,134200.0,23.8301,23.8635,23.8218,23.8468,134200.0
2012-02-22 11:00:00,28.62,28.65,28.61,28.63,230200.0,23.8468,23.8718,23.8385,23.8551,230200.0
2012-02-22 11:10:00,28.63,28.64,28.58,28.58,183300.0,23.8551,23.8635,23.8135,23.8135,183300.0
2012-02-22 11:20:00,28.58,28.61,28.56,28.59,203800.0,23.8135,23.8385,23.7968,23.8218,203800.0
2012-02-22 11:30:00,28.59,28.6,28.53,28.54,100200.0,23.8218,23.8301,23.7718,23.7802,100200.0
2012-02-22 11:40:00,28.54,28.55,28.5,28.51,128300.0,23.7802,23.7885,23.7468,23.7552,128300.0
2012-02-22 11:50:00,28.52,28.54,28.5,28.53,51900.0,23.7635,23.7802,23.7468,23.7718,51900.0
2012-02-22 12:00:00,28.52,28.53,28.49,28.5,48300.0,23.7635,23.7718,23.7385,23.7468,48300.0
2012-02-22 12:10:00,28.51,28.51,28.48,28.5,58500.0,23.7552,23.7552,23.7302,23.7468,58500.0
2012-02-22 12:20:00,28.5,28.53,28.5,28.53,59100.0,23.7468,23.7718,23.7468,23.7718,59100.0
2012-02-22 12:30:00,28.53,28.53,28.51,28.52,30000.0,23.7718,23.7718,23.7552,23.7635,30000.0
2012-02-22 12:40:00,28.53,28.53,28.51,28.52,21700.0,23.7718,23.7718,23.7552,23.7635,21700.0
2012-02-22 12:50:00,28.52,28.53,28.51,28.53,36500.0,23.7635,23.7718,23.7552,23.7718,36500.0
2012-02-22 13:00:00,28.52,28.57,28.51,28.56,113600.0,23.7635,23.8052,23.7552,23.7968,113600.0
2012-02-22 13:10:00,28.56,28.59,28.56,28.58,73600.0,23.7968,23.8218,23.7968,23.8135,73600.0
2012-02-22 13:20:00,28.58,28.6,28.56,28.59,88800.0,23.8135,23.8301,23.7968,23.8218,88800.0
2012-02-22 13:30:00,28.58,28.59,28.57,28.57,112700.0,23.8135,23.8218,23.8052,23.8052,112700.0
2012-02-22 13:40:00,28.57,28.58,28.56,28.58,33800.0,23.8052,23.8135,23.7968,23.8135,33800.0
2012-02-22 13:50:00,28.57,28.61,28.57,28.6,125700.0,23.8052,23.8385,23.8052,23.8301,125700.0
2012-02-22 14:00:00,28.6,28.6,28.58,28.58,216100.0,23.8301,23.8301,23.8135,23.8135,216100.0
2012-02-22 14:10:00,28.58,28.61,28.57,28.61,82700.0,23.8135,23.8385,23.8052,23.8385,82700.0
2012-02-22 14:20:00,28.6,28.61,28.59,28.59,87800.0,23.8301,23.8385,23.8218,23.8218,87800.0
2012-02-22 14:30:00,28.59,28.6,28.55,28.55,54000.0,23.8218,23.8301,23.7885,23.7885,54000.0
2012-02-22 14:40:00,28.55,28.55,28.52,28.55,59600.0,23.7885,23.7885,23.7635,23.7885,59600.0
2012-02-22 14:50:00,28.55,28.56,28.53,28.53,104800.0,23.7885,23.7968,23.7718,23.7718,104800.0
2012-02-22 15:00:00,28.53,28.56,28.52,28.54,172500.0,23.7718,23.7968,23.7635,23.7802,172500.0
2012-02-22 15:10:00,28.54,28.58,28.54,28.56,132200.0,23.7802,23.8135,23.7802,23.7968,132200.0
2012-02-22 15:20:00,28.55,28.56,28.52,28.54,69100.0,23.7885,23.7968,23.7635,23.7802,69100.0
2012-02-22 15:30:00,28.53,28.57,28.52,28.56,185300.0,23.7718,23.8052,23.7635,23.7968,185300.0
2012-02-22 15:40:00,28.57,28.58,28.5,28.51,517800.0,23.8052,23.8135,23.7468,23.7552,517800.0
2012-02-22 15:50:00,28.51,28.52,28.49,28.51,910200.0,23.7552,23.7635,23.7385,23.7552,910200.0
2012-02-23 09:30:00,28.51,28.51,28.38,28.42,433300.0,23.7552,23.7552,23.6468,23.6802,433300.0
2012-02-23 09:40:00,28.42,28.43,28.35,28.4,272900.0,23.6802,23.6885,23.6218,23.6635,272900.0
2012-02-23 09:50:00,28.4,28.44,28.38,28.44,214100.0,23.6635,23.6968,23.6468,23.6968,214100.0
2012-02-23 10:00:00,28.44,28.52,28.44,28.5,329200.0,23.6968,23.7635,23.6968,23.7468,329200.0
2012-02-23 10:10:00,28.51,28.56,28.5,28.55,136600.0,23.7552,23.7968,23.7468,23.7885,136600.0
2012-02-23 10:20:00,28.55,28.55,28.52,28.53,65400.0,23.7885,23.7885,23.7635,23.7718,65400.0
2012-02-23 10:30:00,28.53,28.57,28.53,28.55,135300.0,23.7718,23.8052,23.7718,23.7885,135300.0
2012-02-23 10:40:00,28.56,28.59,28.55,28.58,55700.0,23.7968,23.8218,23.7885,23.8135,55700.0
2012-02-23 10:50:00,28.58,28.63,28.57,28.63,103900.0,23.8135,23.8551,23.8052,23.8551,103900.0
2012-02-23 11:00:00,28.63,28.65,28.62,28.64,72500.0,23.8551,23.8718,23.8468,23.8635,72500.0
2012-02-23 11:10:00,28.64,28.69,28.64,28.66,121100.0,23.8635,23.9051,23.8635,23.8801,121100.0
2012-02-23 11:20:00,28.66,28.68,28.65,28.68,44900.0,23.8801,23.8968,23.8718,23.8968,44900.0
2012-02-23 11:30:00,28.68,28.69,28.66,28.67,46300.0,23.8968,23.9051,23.8801,23.8885,46300.0
2012-02-23 11:40:00,28.68,28.69,28.66,28.67,37000.0,23.8968,23.9051,23.8801,23.8885,37000.0
2012-02-23 11:50:00,28.66,28.69,28.66,28.67,39200.0,23.8801,23.9051,23.8801,23.8885,39200.0
2012-02-23 12:00:00,28.67,28.69,28.67,28.69,71300.0,23.8885,23.9051,23.8885,23.9051,71300.0
2012-02-23 12:10:00,28.69,28.69,28.63,28.63,17000.0,23.9051,23.9051,23.8551,23.8551,17000.0
2012-02-23 12:20:00,28.62,28.67,28.62,28.65,39100.0,23.8468,23.8885,23.8468,23.8718,39100.0
2012-02-23 12:30:00,28.66,28.67,28.64,28.65,54200.0,23.8801,23.8885,23.8635,23.8718,54200.0
2012-02-23 12:40:00,28.65,28.65,28.59,28.59,69800.0,23.8718,23.8718,23.8218,23.8218,69800.0
2012-02-23 12:50:00,28.6,28.61,28.59,28.61,44400.0,23.8301,23.8385,23.8218,23.8385,44400.0
2012-02-23 13:00:00,28.61,28.62,28.58,28.58,20500.0,23.8385,23.8468,23.8135,23.8135,20500.0
2012-02-23 13:10:00,28.58,28.63,28.58,28.62,28400.0,23.8135,23.8551,23.8135,23.8468,28400.0
2012-02-23 13:20:00,28.62,28.63,28.59,28.59,62300.0,23.8468,23.8551,23.8218,23.8218,62300.0
2012-02-23 13:30:00,28.59,28.6,28.53,28.55,93900.0,23.8218,23.8301,23.7718,23.7885,93900.0
2012-02-23 13:40:00,28.55,28.58,28.52,28.57,200300.0,23.7885,23.8135,23.7635,23.8052,200300.0
2012-02-23 13:50:00,28.57,28.6,28.56,28.57,125200.0,23.8052,23.8301,23.7968,23.8052,125200.0
2012-02-23 14:00:00,28.58,28.58,28.55,28.57,113100.0,23.8135,23.8135,23.7885,23.8052,113100.0
2012-02-23 14:10:00,28.58,28.59,28.56,28.59,34500.0,23.8135,23.8218,23.7968,23.8218,34500.0
2012-02-23 14:20:00,28.59,28.6,28.58,28.6,42600.0,23.8218,23.8301,23.8135,23.8301,42600.0
2012-02-23 14:30:00,28.59,28.64,28.58,28.64,59600.0,23.8218,23.8635,23.8135,23.8635,59600.0
2012-02-23 14:40:00,28.65,28.65,28.59,28.59,67000.0,23.8718,23.8718,23.8218,23.8218,67000.0
2012-02-23 14:50:00,28.6,28.62,28.59,28.6,123200.0,23.8301,23.8468,23.8218,23.8301,123200.0
2012-02-23 15:00:00,28.6,28.64,28.59,28.64,59700.0,23.8301,23.8635,23.8218,23.8635,59700.0
2012-02-23 15:10:00,28.64,28.7,28.64,28.69,93100.0,23.8635,23.9135,23.8635,23.9051,93100.0
2012-02-23 15:20:00,28.7,28.7,28.67,28.68,248800.0,23.9135,23.9135,23.8885,23.8968,248800.0
2012-02-23 15:30:00,28.69,28.7,28.65,28.66,260200.0,23.9051,23.9135,23.8718,23.8801,260200.0
2012-02-23 15:40:00,28.67,28.7,28.66,28.69,252000.0,23.8885,23.9135,23.8801,23.9051,252000.0
2012-02-23 15:50:00,28.69,28.69,28.65,28.66,806500.0,23.9051,23.9051,23.8718,23.8801,806500.0
2012-02-24 09:30:00,28.75,28.79,28.74,28.79,393300.0,23.9551,23.9885,23.9468,23.9885,393300.0
2012-02-24 09:40:00,28.79,28.79,28.75,28.78,267700.0,23.9885,23.9885,23.9551,23.9801,267700.0
2012-02-24 09:50:00,28.78,28.82,28.78,28.81,226100.0,23.9801,24.0135,23.9801,24.0051,226100.0
2012-02-24 10:00:00,28.81,28.84,28.8,28.82,193100.0,24.0051,24.0301,23.9968,24.0135,193100.0
2012-02-24 10:10:00,28.82,28.83,28.8,28.8,65800.0,24.0135,24.0218,23.9968,23.9968,65800.0
2012-02-24 10:20:00,28.81,28.81,28.74,28.76,69000.0,24.0051,24.0051,23.9468,23.9635,69000.0
2012-02-24 10:30:00,28.76,28.77,28.75,28.75,461600.0,23.9635,23.9718,23.9551,23.9551,461600.0
2012-02-24 10:40:00,28.76,28.78,28.74,28.76,149300.0,23.9635,23.9801,23.9468,23.9635,149300.0
2012-02-24 10:50:00,28.75,28.77,28.75,28.77,134700.0,23.9551,23.9718,23.9551,23.9718,134700.0
2012-02-24 11:00:00,28.76,28.82,28.76,28.81,175700.0,23.9635,24.0135,23.9635,24.0051,175700.0
2012-02-24 11:10:00,28.81,28.81,28.79,28.8,24800.0,24.0051,24.0051,23.9885,23.9968,24800.0
2012-02-24 11:20:00,28.8,28.81,28.78,28.81,87700.0,23.9968,24.0051,23.9801,24.0051,87700.0
2012-02-24 11:30:00,28.8,28.82,28.79,28.82,68200.0,23.9968,24.0135,23.9885,24.0135,68200.0
2012-02-24 11:40:00,28.81,28.82,28.79,28.8,29600.0,24.0051,24.0135,23.9885,23.9968,29600.0
2012-02-24 11:50:00,28.81,28.83,28.81,28.82,70700.0,24.0051,24.0218,24.0051,24.0135,70700.0
2012-02-24 12:00:00,28.82,28.83,28.81,28.82,20300.0,24.0135,24.0218,24.0051,24.0135,20300.0
2012-02-24 12:10:00,28.81,28.83,28.81,28.81,71700.0,24.0051,24.0218,24.0051,24.0051,71700.0
2012-02-24 12:20:00,28.81,28.82,28.81,28.82,16200.0,24.0051,24.0135,24.0051,24.0135,16200.0
2012-02-24 12:30:00,28.82,28.82,28.81,28.82,13400.0,24.0135,24.0135,24.0051,24.0135,13400.0
2012-02-24 12:40:00,28.82,28.85,28.82,28.85,48900.0,24.0135,24.0385,24.0135,24.0385,48900.0
2012-02-24 12:50:00,28.84,28.86,28.83,28.85,285500.0,24.0301,24.0468,24.0218,24.0385,285500.0
2012-02-24 13:00:00,28.85,28.87,28.84,28.85,92200.0,24.0385,24.0551,24.0301,24.0385,92200.0
2012-02-24 13:10:00,28.84,28.85,28.84,28.85,80900.0,24.0301,24.0385,24.0301,24.0385,80900.0
2012-02-24 13:20:00,28.86,28.86,28.83,28.83,52100.0,24.0468,24.0468,24.0218,24.0218,52100.0
2012-02-24 13:30:00,28.83,28.84,28.81,28.82,117900.0,24.0218,24.0301,24.0051,24.0135,117900.0
2012-02-24 13:40:00,28.82,28.83,28.8,28.81,31100.0,24.0135,24.0218,23.9968,24.0051,31100.0
2012-02-24 13:50:00,28.81,28.82,28.81,28.82,34000.0,24.0051,24.0135,24.0051,24.0135,34000.0
2012-02-24 14:00:00,28.82,28.84,28.82,28.83,45000.0,24.0135,24.0301,24.0135,24.0218,45000.0
2012-02-24 14:10:00,28.82,28.84,28.82,28.82,28000.0,24.0135,24.0301,24.0135,24.0135,28000.0
2012-02-24 14:20:00,28.82,28.82,28.79,28.79,47400.0,24.0135,24.0135,23.9885,23.9885,47400.0
2012-02-24 14:30:00,28.78,28.78,28.74,28.77,214400.0,23.9801,23.9801,23.9468,23.9718,214400.0
2012-02-24 14:40:00,28.78,28.78,28.75,28.78,100000.0,23.9801,23.9801,23.9551,23.9801,100000.0
2012-02-24 14:50:00,28.78,28.79,28.76,28.78,62900.0,23.9801,23.9885,23.9635,23.9801,62900.0
2012-02-24 15:00:00,28.78,28.8,28.78,28.8,87700.0,23.9801,23.9968,23.9801,23.9968,87700.0
2012-02-24 15:10:00,28.8,28.8,28.77,28.8,72400.0,23.9968,23.9968,23.9718,23.9968,72400.0
2012-02-24 15:20:00,28.8,28.82,28.79,28.79,31700.0,23.9968,24.0135,23.9885,23.9885,31700.0
2012-02-24 15:30:00,28.79,28.8,28.77,28.8,146200.0,23.9885,23.9968,23.9718,23.9968,146200.0
2012-02-24 15:40:00,28.79,28.8,28.77,28.78,353500.0,23.9885,23.9968,23.9718,23.9801,353500.0
2012-02-24 15:50:00,28.79,28.82,28.77,28.81,473600.0,23.9885,24.0135,23.9718,24.0051,473600.0
2012-02-27 09:30:00,28.68,28.69,28.59,28.61,289000.0,23.8968,23.9051,23.8218,23.8385,289000.0
2012-02-27 09:40:00,28.61,28.61,28.53,28.56,343000.0,23.8385,23.8385,23.7718,23.7968,343000.0
2012-02-27 09:50:00,28.57,28.63,28.57,28.6,114600.0,23.8052,23.8551,23.8052,23.8301,114600.0
2012-02-27 10:00:00,28.6,28.66,28.6,28.66,278400.0,23.8301,23.8801,23.8301,23.8801,278400.0
2012-02-27 10:10:00,28.67,28.7,28.65,28.68,452200.0,23.8885,23.9135,23.8718,23.8968,452200.0
2012-02-27 10:20:00,28.69,28.73,28.68,28.71,516200.0,23.9051,23.9385,23.8968,23.9218,516200.0
2012-02-27 10:30:00,28.72,28.73,28.69,28.72,155900.0,23.9301,23.9385,23.9051,23.9301,155900.0
2012-02-27 10:40:00,28.71,28.8,28.71,28.76,440400.0,23.9218,23.9968,23.9218,23.9635,440400.0
2012-02-27 10:50:00,28.76,28.78,28.75,28.76,129500.0,23.9635,23.9801,23.9551,23.9635,129500.0
2012-02-27 11:00:00,28.76,28.8,28.76,28.8,95600.0,23.9635,23.9968,23.9635,23.9968,95600.0
2012-02-27 11:10:00,28.8,28.87,28.8,28.85,129700.0,23.9968,24.0551,23.9968,24.0385,129700.0
2012-02-27 11:20:00,28.85,28.9,28.85,28.87,324800.0,24.0385,24.0801,24.0385,24.0551,324800.0
2012-02-27 11:30:00,28.87,28.88,28.85,28.85,148900.0,24.0551,24.0635,24.0385,24.0385,148900.0
2012-02-27 11:40:00,28.85,28.87,28.82,28.84,196800.0,24.0385,24.0551,24.0135,24.0301,196800.0
2012-02-27 11:50:00,28.84,28.86,28.83,28.85,76600.0,24.0301,24.0468,24.0218,24.0385,76600.0
2012-02-27 12:00:00,28.86,28.88,28.85,28.85,127500.0,24.0468,24.0635,24.0385,24.0385,127500.0
2012-02-27 12:10:00,28.85,28.88,28.85,28.85,98100.0,24.0385,24.0635,24.0385,24.0385,98100.0
2012-02-27 12:20:00,28.85,28.86,28.83,28.85,109400.0,24.0385,24.0468,24.0218,24.0385,109400.0
2012-02-27 12:30:00,28.86,28.87,28.85,28.87,93700.0,24.0468,24.0551,24.0385,24.0551,93700.0
2012-02-27 12:40:00,28.87,28.89,28.86,28.89,68300.0,24.0551,24.0718,24.0468,24.0718,68300.0
2012-02-27 12:50:00,28.89,28.93,28.89,28.91,356700.0,24.0718,24.1051,24.0718,24.0884,356700.0
2012-02-27 13:00:00,28.92,28.92,28.88,28.89,91600.0,24.0968,24.0968,24.0635,24.0718,91600.0
2012-02-27 13:10:00,28.9,28.9,28.89,28.89,53300.0,24.0801,24.0801,24.0718,24.0718,53300.0
2012-02-27 13:20:00,28.89,28.9,28.88,28.88,65300.0,24.0718,24.0801,24.0635,24.0635,65300.0
2012-02-27 13:30:00,28.88,28.89,28.87,28.88,32200.0,24.0635,24.0718,24.0551,24.0635,32200.0
2012-02-27 13:40:00,28.88,28.89,28.85,28.86,53100.0,24.0635,24.0718,24.0385,24.0468,53100.0
2012-02-27 13:50:00,28.86,28.86,28.83,28.84,211300.0,24.0468,24.0468,24.0218,24.0301,211300.0
2012-02-27 14:00:00,28.84,28.89,28.83,28.88,103600.0,24.0301,24.0718,24.0218,24.0635,103600.0
2012-02-27 14:10:00,28.87,28.89,28.87,28.88,23800.0,24.0551,24.0718,24.0551,24.0635,23800.0
2012-02-27 14:20:00,28.89,28.89,28.87,28.88,28800.0,24.0718,24.0718,24.0551,24.0635,28800.0
2012-02-27 14:30:00,28.89,28.89,28.87,28.87,65100.0,24.0718,24.0718,24.0551,24.0551,65100.0
2012-02-27 14:40:00,28.87,28.92,28.87,28.91,86400.0,24.0551,24.0968,24.0551,24.0884,86400.0
2012-02-27 14:50:00,28.9,28.91,28.9,28.9,434500.0,24.0801,24.0884,24.0801,24.0801,434500.0
2012-02-27 15:00:00,28.91,28.95,28.91,28.92,578200.0,24.0884,24.1218,24.0884,24.0968,578200.0
2012-02-27 15:10:00,28.93,28.94,28.85,28.87,373600.0,24.1051,24.1134,24.0385,24.0551,373600.0
2012-02-27 15:20:00,28.88,28.89,28.85,28.86,202400.0,24.0635,24.0718,24.0385,24.0468,202400.0
2012-02-27 15:30:00,28.87,28.9,28.87,28.89,185300.0,24.0551,24.0801,24.0551,24.0718,185300.0
2012-02-27 15:40:00,28.89,28.91,28.87,28.87,247200.0,24.0718,24.0884,24.0551,24.0551,247200.0
2012-02-27 15:50:00,28.88,28.88,28.84,28.85,648000.0,24.0635,24.0635,24.0301,24.0385,648000.0
2012-02-28 09:30:00,28.89,28.94,28.84,28.92,242200.0,24.0718,24.1134,24.0301,24.0968,242200.0
2012-02-28 09:40:00,28.92,28.92,28.86,28.91,189900.0,24.0968,24.0968,24.0468,24.0884,189900.0
2012-02-28 09:50:00,28.91,28.99,28.91,28.97,386100.0,24.0884,24.1551,24.0884,24.1384,386100.0
2012-02-28 10:00:00,29.0,29.02,28.94,28.95,1045200.0,24.1634,24.1801,24.1134,24.1218,1045200.0
2012-02-28 10:10:00,28.94,28.99,28.93,28.98,654000.0,24.1134,24.1551,24.1051,24.1468,654000.0
2012-02-28 10:20:00,28.98,29.02,28.98,28.99,298900.0,24.1468,24.1801,24.1468,24.1551,298900.0
2012-02-28 10:30:00,29.0,29.05,28.99,29.04,222500.0,24.1634,24.2051,24.1551,24.1968,222500.0
2012-02-28 10:40:00,29.04,29.07,29.03,29.04,264900.0,24.1968,24.2218,24.1884,24.1968,264900.0
2012-02-28 10:50:00,29.03,29.04,28.99,29.03,206800.0,24.1884,24.1968,24.1551,24.1884,206800.0
2012-02-28 11:00:00,29.03,29.05,29.0,29.04,245200.0,24.1884,24.2051,24.1634,24.1968,245200.0
2012-02-28 11:10:00,29.03,29.04,29.01,29.03,149800.0,24.1884,24.1968,24.1718,24.1884,149800.0
2012-02-28 11:20:00,29.03,29.06,29.02,29.05,121600.0,24.1884,24.2134,24.1801,24.2051,121600.0
2012-02-28 11:30:00,29.05,29.06,29.03,29.03,155300.0,24.2051,24.2134,24.1884,24.1884,155300.0
2012-02-28 11:40:00,29.03,29.04,29.01,29.03,104500.0,24.1884,24.1968,24.1718,24.1884,104500.0
2012-02-28 11:50:00,29.03,29.04,29.01,29.02,120300.0,24.1884,24.1968,24.1718,24.1801,120300.0
2012-02-28 12:00:00,29.02,29.04,29.01,29.02,100600.0,24.1801,24.1968,24.1718,24.1801,100600.0
2012-02-28 12:10:00,29.02,29.02,29.0,29.01,229200.0,24.1801,24.1801,24.1634,24.1718,229200.0
2012-02-28 12:20:00,29.0,29.02,29.0,29.01,72000.0,24.1634,24.1801,24.1634,24.1718,72000.0
2012-02-28 12:30:00,29.01,29.02,29.0,29.02,112500.0,24.1718,24.1801,24.1634,24.1801,112500.0
2012-02-28 12:40:00,29.02,29.05,29.01,29.05,69700.0,24.1801,24.2051,24.1718,24.2051,69700.0
2012-02-28 12:50:00,29.05,29.06,29.04,29.05,83300.0,24.2051,24.2134,24.1968,24.2051,83300.0
2012-02-28 13:00:00,29.04,29.05,29.03,29.04,215100.0,24.1968,24.2051,24.1884,24.1968,215100.0
2012-02-28 13:10:00,29.03,29.05,29.02,29.04,115300.0,24.1884,24.2051,24.1801,24.1968,115300.0
2012-02-28 13:20:00,29.05,29.07,29.04,29.07,80300.0,24.2051,24.2218,24.1968,24.2218,80300.0
2012-02-28 13:30:00,29.05,29.06,29.02,29.03,83800.0,24.2051,24.2134,24.1801,24.1884,83800.0
2012-02-28 13:40:00,29.03,29.03,29.0,29.01,77000.0,24.1884,24.1884,24.1634,24.1718,77000.0
2012-02-28 13:50:00,29.0,29.0,28.93,28.97,355500.0,24.1634,24.1634,24.1051,24.1384,355500.0
2012-02-28 14:00:00,28.96,28.99,28.95,28.99,255800.0,24.1301,24.1551,24.1218,24.1551,255800.0
2012-02-28 14:10:00,28.97,28.98,28.94,28.98,150500.0,24.1384,24.1468,24.1134,24.1468,150500.0
2012-02-28 14:20:00,28.98,28.98,28.93,28.94,132300.0,24.1468,24.1468,24.1051,24.1134,132300.0
2012-02-28 14:30:00,28.93,28.97,28.92,28.97,147700.0,24.1051,24.1384,24.0968,24.1384,147700.0
2012-02-28 14:40:00,28.96,28.98,28.95,28.98,166800.0,24.1301,24.1468,24.1218,24.1468,166800.0
2012-02-28 14:50:00,28.98,28.99,28.97,28.97,52200.0,24.1468,24.1551,24.1384,24.1384,52200.0
2012-02-28 15:00:00,28.98,29.0,28.97,29.0,138800.0,24.1468,24.1634,24.1384,24.1634,138800.0
2012-02-28 15:10:00,29.0,29.05,28.98,29.03,154600.0,24.1634,24.2051,24.1468,24.1884,154600.0
2012-02-28 15:20:00,29.03,29.05,29.03,29.05,117100.0,24.1884,24.2051,24.1884,24.2051,117100.0
2012-02-28 15:30:00,29.05,29.06,29.03,29.05,350100.0,24.2051,24.2134,24.1884,24.2051,350100.0
2012-02-28 15:40:00,29.04,29.08,29.04,29.04,364100.0,24.1968,24.2301,24.1968,24.1968,364100.0
2012-02-28 15:50:00,29.05,29.07,29.04,29.07,1417900.0,24.2051,24.2218,24.1968,24.2218,1417900.0
2012-02-29 09:30:00,29.1,29.19,29.08,29.17,1157000.0,24.2468,24.3218,24.2301,24.3051,1157000.0
2012-02-29 09:40:00,29.18,29.19,29.13,29.19,851200.0,24.3134,24.3218,24.2718,24.3218,851200.0
2012-02-29 09:50:00,29.19,29.2,29.16,29.2,411300.0,24.3218,24.3301,24.2968,24.3301,411300.0
2012-02-29 10:00:00,29.2,29.21,29.12,29.18,329400.0,24.3301,24.3384,24.2634,24.3134,329400.0
2012-02-29 10:10:00,29.18,29.2,29.14,29.15,174300.0,24.3134,24.3301,24.2801,24.2884,174300.0
2012-02-29 10:20:00,29.14,29.17,29.11,29.14,142000.0,24.2801,24.3051,24.2551,24.2801,142000.0
2012-02-29 10:30:00,29.14,29.16,29.11,29.14,336900.0,24.2801,24.2968,24.2551,24.2801,336900.0
2012-02-29 10:40:00,29.14,29.14,29.0,29.02,323300.0,24.2801,24.2801,24.1634,24.1801,323300.0
2012-02-29 10:50:00,29.02,29.05,28.98,29.04,183400.0,24.1801,24.2051,24.1468,24.1968,183400.0
2012-02-29 11:00:00,29.05,29.08,29.03,29.08,178100.0,24.2051,24.2301,24.1884,24.2301,178100.0
2012-02-29 11:10:00,29.08,29.08,29.03,29.06,138700.0,24.2301,24.2301,24.1884,24.2134,138700.0
2012-02-29 11:20:00,29.06,29.06,28.97,28.97,210400.0,24.2134,24.2134,24.1384,24.1384,210400.0
2012-02-29 11:30:00,28.97,29.02,28.96,29.01,296600.0,24.1384,24.1801,24.1301,24.1718,296600.0
2012-02-29 11:40:00,29.02,29.06,29.02,29.04,107100.0,24.1801,24.2134,24.1801,24.1968,107100.0
2012-02-29 11:50:00,29.05,29.06,29.03,29.05,99700.0,24.2051,24.2134,24.1884,24.2051,99700.0
2012-02-29 12:00:00,29.05,29.06,29.01,29.03,146700.0,24.2051,24.2134,24.1718,24.1884,146700.0
2012-02-29 12:10:00,29.03,29.07,29.03,29.07,30900.0,24.1884,24.2218,24.1884,24.2218,30900.0
2012-02-29 12:20:00,29.07,29.09,29.05,29.08,87400.0,24.2218,24.2384,24.2051,24.2301,87400.0
2012-02-29 12:30:00,29.08,29.09,29.06,29.08,66500.0,24.2301,24.2384,24.2134,24.2301,66500.0
2012-02-29 12:40:00,29.07,29.07,29.03,29.04,127700.0,24.2218,24.2218,24.1884,24.1968,127700.0
2012-02-29 12:50:00,29.04,29.06,29.03,29.05,60000.0,24.1968,24.2134,24.1884,24.2051,60000.0
2012-02-29 13:00:00,29.05,29.07,29.05,29.06,68600.0,24.2051,24.2218,24.2051,24.2134,68600.0
2012-02-29 13:10:00,29.06,29.07,29.0,29.01,83400.0,24.2134,24.2218,24.1634,24.1718,83400.0
2012-02-29 13:20:00,29.01,29.04,29.01,29.02,81300.0,24.1718,24.1968,24.1718,24.1801,81300.0
2012-02-29 13:30:00,29.02,29.03,29.0,29.01,122200.0,24.1801,24.1884,24.1634,24.1718,122200.0
2012-02-29 13:40:00,29.01,29.05,29.01,29.05,93800.0,24.1718,24.2051,24.1718,24.2051,93800.0
2012-02-29 13:50:00,29.05,29.07,29.03,29.07,80600.0,24.2051,24.2218,24.1884,24.2218,80600.0
2012-02-29 14:00:00,29.07,29.09,29.06,29.08,25700.0,24.2218,24.2384,24.2134,24.2301,25700.0
2012-02-29 14:10:00,29.08,29.08,29.03,29.04,81700.0,24.2301,24.2301,24.1884,24.1968,81700.0
2012-02-29 14:20:00,29.04,29.05,29.03,29.05,62200.0,24.1968,24.2051,24.1884,24.2051,62200.0
2012-02-29 14:30:00,29.05,29.05,29.0,29.02,77000.0,24.2051,24.2051,24.1634,24.1801,77000.0
2012-02-29 14:40:00,29.01,29.01,28.98,29.0,85500.0,24.1718,24.1718,24.1468,24.1634,85500.0
2012-02-29 14:50:00,29.01,29.01,28.98,28.99,88000.0,24.1718,24.1718,24.1468,24.1551,88000.0
2012-02-29 15:00:00,28.98,28.98,28.94,28.97,111900.0,24.1468,24.1468,24.1134,24.1384,111900.0
2012-02-29 15:10:00,28.96,29.01,28.95,28.99,175200.0,24.1301,24.1718,24.1218,24.1551,175200.0
2012-02-29 15:20:00,28.99,29.0,28.94,28.96,161200.0,24.1551,24.1634,24.1134,24.1301,161200.0
2012-02-29 15:30:00,28.96,28.96,28.84,28.86,889100.0,24.1301,24.1301,24.0301,24.0468,889100.0
2012-02-29 15:40:00,28.86,28.95,28.84,28.94,823600.0,24.0468,24.1218,24.0301,24.1134,823600.0
2012-02-29 15:50:00,28.94,28.96,28.91,28.93,1467600.0,24.1134,24.1301,24.0884,24.1051,1467600.0
2012-03-01 09:30:00,29.1,29.12,29.04,29.05,1032000.0,24.2468,24.2634,24.1968,24.2051,1032000.0
2012-03-01 09:40:00,29.04,29.06,28.98,29.05,998000.0,24.1968,24.2134,24.1468,24.2051,998000.0
2012-03-01 09:50:00,29.05,29.12,29.05,29.09,414800.0,24.2051,24.2634,24.2051,24.2384,414800.0
2012-03-01 10:00:00,29.09,29.09,28.96,29.03,1084100.0,24.2384,24.2384,24.1301,24.1884,1084100.0
2012-03-01 10:10:00,29.03,29.07,29.0,29.01,351400.0,24.1884,24.2218,24.1634,24.1718,351400.0
2012-03-01 10:20:00,29.01,29.08,29.01,29.06,284900.0,24.1718,24.2301,24.1718,24.2134,284900.0
2012-03-01 10:30:00,29.05,29.06,28.99,29.02,578000.0,24.2051,24.2134,24.1551,24.1801,578000.0
2012-03-01 10:40:00,29.02,29.04,28.99,29.02,228200.0,24.1801,24.1968,24.1551,24.1801,228200.0
2012-03-01 10:50:00,29.02,29.03,28.97,29.02,234900.0,24.1801,24.1884,24.1384,24.1801,234900.0
2012-03-01 11:00:00,29.02,29.06,29.01,29.02,216500.0,24.1801,24.2134,24.1718,24.1801,216500.0
2012-03-01 11:10:00,29.02,29.03,28.99,29.02,299900.0,24.1801,24.1884,24.1551,24.1801,299900.0
2012-03-01 11:20:00,29.01,29.04,28.98,29.04,295000.0,24.1718,24.1968,24.1468,24.1968,295000.0
2012-03-01 11:30:00,29.04,29.08,29.02,29.04,236300.0,24.1968,24.2301,24.1801,24.1968,236300.0
2012-03-01 11:40:00,29.05,29.1,29.05,29.1,239500.0,24.2051,24.2468,24.2051,24.2468,239500.0
2012-03-01 11:50:00,29.09,29.1,29.07,29.09,241200.0,24.2384,24.2468,24.2218,24.2384,241200.0
2012-03-01 12:00:00,29.08,29.09,29.07,29.08,195000.0,24.2301,24.2384,24.2218,24.2301,195000.0
2012-03-01 12:10:00,29.07,29.1,29.07,29.1,179800.0,24.2218,24.2468,24.2218,24.2468,179800.0
2012-03-01 12:20:00,29.1,29.12,29.07,29.08,214300.0,24.2468,24.2634,24.2218,24.2301,214300.0
2012-03-01 12:30:00,29.09,29.1,29.08,29.09,188300.0,24.2384,24.2468,24.2301,24.2384,188300.0
2012-03-01 12:40:00,29.1,29.11,29.08,29.11,128000.0,24.2468,24.2551,24.2301,24.2551,128000.0
2012-03-01 12:50:00,29.11,29.12,29.1,29.11,202900.0,24.2551,24.2634,24.2468,24.2551,202900.0
2012-03-01 13:00:00,29.1,29.12,29.09,29.12,234800.0,24.2468,24.2634,24.2384,24.2634,234800.0
2012-03-01 13:10:00,29.12,29.12,29.09,29.11,369700.0,24.2634,24.2634,24.2384,24.2551,369700.0
2012-03-01 13:20:00,29.1,29.16,29.1,29.16,688500.0,24.2468,24.2968,24.2468,24.2968,688500.0
2012-03-01 13:30:00,29.15,29.16,29.14,29.15,124200.0,24.2884,24.2968,24.2801,24.2884,124200.0
2012-03-01 13:40:00,29.15,29.16,29.14,29.16,146600.0,24.2884,24.2968,24.2801,24.2968,146600.0
2012-03-01 13:50:00,29.16,29.16,29.14,29.16,98100.0,24.2968,24.2968,24.2801,24.2968,98100.0
2012-03-01 14:00:00,29.16,29.17,29.15,29.15,113600.0,24.2968,24.3051,24.2884,24.2884,113600.0
2012-03-01 14:10:00,29.16,29.17,29.13,29.14,169800.0,24.2968,24.3051,24.2718,24.2801,169800.0
2012-03-01 14:20:00,29.14,29.14,29.11,29.12,189300.0,24.2801,24.2801,24.2551,24.2634,189300.0
2012-03-01 14:30:00,29.13,29.14,29.12,29.12,179300.0,24.2718,24.2801,24.2634,24.2634,179300.0
2012-03-01 14:40:00,29.12,29.13,29.1,29.12,222800.0,24.2634,24.2718,24.2468,24.2634,222800.0
2012-03-01 14:50:00,29.13,29.14,29.11,29.13,171400.0,24.2718,24.2801,24.2551,24.2718,171400.0
2012-03-01 15:00:00,29.13,29.15,29.1,29.1,183100.0,24.2718,24.2884,24.2468,24.2468,183100.0
2012-03-01 15:10:00,29.1,29.12,29.05,29.05,295300.0,24.2468,24.2634,24.2051,24.2051,295300.0
2012-03-01 15:20:00,29.04,29.11,29.02,29.1,356600.0,24.1968,24.2551,24.1801,24.2468,356600.0
2012-03-01 15:30:00,29.09,29.09,29.01,29.03,422500.0,24.2384,24.2384,24.1718,24.1884,422500.0
2012-03-01 15:40:00,29.03,29.12,29.03,29.11,507400.0,24.1884,24.2634,24.1884,24.2551,507400.0
2012-03-01 15:50:00,29.11,29.14,29.1,29.11,1322300.0,24.2551,24.2801,24.2468,24.2551,1322300.0
2012-03-02 09:30:00,29.1,29.12,29.07,29.1,358800.0,24.2468,24.2634,24.2218,24.2468,358800.0
2012-03-02 09:40:00,29.1,29.11,29.05,29.06,209200.0,24.2468,24.2551,24.2051,24.2134,209200.0
2012-03-02 09:50:00,29.06,29.11,29.05,29.08,171700.0,24.2134,24.2551,24.2051,24.2301,171700.0
2012-03-02 10:00:00,29.08,29.11,29.08,29.11,148100.0,24.2301,24.2551,24.2301,24.2551,148100.0
2012-03-02 10:10:00,29.11,29.17,29.11,29.15,85900.0,24.2551,24.3051,24.2551,24.2884,85900.0
2012-03-02 10:20:00,29.15,29.18,29.14,29.16,122200.0,24.2884,24.3134,24.2801,24.2968,122200.0
2012-03-02 10:30:00,29.16,29.17,29.12,29.14,136900.0,24.2968,24.3051,24.2634,24.2801,136900.0
2012-03-02 10:40:00,29.13,29.17,29.13,29.15,207700.0,24.2718,24.3051,24.2718,24.2884,207700.0
2012-03-02 10:50:00,29.15,29.18,29.14,29.14,140000.0,24.2884,24.3134,24.2801,24.2801,140000.0
2012-03-02 11:00:00,29.14,29.15,29.12,29.14,114300.0,24.2801,24.2884,24.2634,24.2801,114300.0
2012-03-02 11:10:00,29.15,29.15,29.12,29.13,69800.0,24.2884,24.2884,24.2634,24.2718,69800.0
2012-03-02 11:20:00,29.14,29.18,29.13,29.18,120200.0,24.2801,24.3134,24.2718,24.3134,120200.0
2012-03-02 11:30:00,29.18,29.19,29.16,29.17,252200.0,24.3134,24.3218,24.2968,24.3051,252200.0
2012-03-02 11:40:00,29.16,29.17,29.08,29.11,294700.0,24.2968,24.3051,24.2301,24.2551,294700.0
2012-03-02 11:50:00,29.1,29.11,29.09,29.11,89600.0,24.2468,24.2551,24.2384,24.2551,89600.0
2012-03-02 12:00:00,29.11,29.11,29.08,29.11,72900.0,24.2551,24.2551,24.2301,24.2551,72900.0
2012-03-02 12:10:00,29.1,29.11,29.06,29.08,148100.0,24.2468,24.2551,24.2134,24.2301,148100.0
2012-03-02 12:20:00,29.08,29.08,29.05,29.07,84900.0,24.2301,24.2301,24.2051,24.2218,84900.0
2012-03-02 12:30:00,29.07,29.09,29.06,29.09,91200.0,24.2218,24.2384,24.2134,24.2384,91200.0
2012-03-02 12:40:00,29.09,29.09,29.07,29.09,59300.0,24.2384,24.2384,24.2218,24.2384,59300.0
2012-03-02 12:50:00,29.09,29.1,29.08,29.09,214400.0,24.2384,24.2468,24.2301,24.2384,214400.0
2012-03-02 13:00:00,29.09,29.1,29.07,29.07,80300.0,24.2384,24.2468,24.2218,24.2218,80300.0
2012-03-02 13:10:00,29.08,29.08,29.03,29.05,196200.0,24.2301,24.2301,24.1884,24.2051,196200.0
2012-03-02 13:20:00,29.05,29.05,29.02,29.05,92800.0,24.2051,24.2051,24.1801,24.2051,92800.0
2012-03-02 13:30:00,29.05,29.06,29.04,29.04,93800.0,24.2051,24.2134,24.1968,24.1968,93800.0
2012-03-02 13:40:00,29.05,29.07,29.03,29.05,288500.0,24.2051,24.2218,24.1884,24.2051,288500.0
2012-03-02 13:50:00,29.05,29.09,29.05,29.09,48200.0,24.2051,24.2384,24.2051,24.2384,48200.0
2012-03-02 14:00:00,29.09,29.1,29.08,29.09,41600.0,24.2384,24.2468,24.2301,24.2384,41600.0
2012-03-02 14:10:00,29.09,29.12,29.08,29.12,64000.0,24.2384,24.2634,24.2301,24.2634,64000.0
2012-03-02 14:20:00,29.12,29.12,29.09,29.1,68200.0,24.2634,24.2634,24.2384,24.2468,68200.0
2012-03-02 14:30:00,29.1,29.1,29.08,29.1,76100.0,24.2468,24.2468,24.2301,24.2468,76100.0
2012-03-02 14:40:00,29.09,29.1,29.08,29.09,72600.0,24.2384,24.2468,24.2301,24.2384,72600.0
2012-03-02 14:50:00,29.09,29.1,29.08,29.1,47900.0,24.2384,24.2468,24.2301,24.2468,47900.0
2012-03-02 15:00:00,29.1,29.11,29.07,29.09,113300.0,24.2468,24.2551,24.2218,24.2384,113300.0
2012-03-02 15:10:00,29.08,29.1,29.08,29.09,110800.0,24.2301,24.2468,24.2301,24.2384,110800.0
2012-03-02 15:20:00,29.09,29.11,29.08,29.1,87800.0,24.2384,24.2551,24.2301,24.2468,87800.0
2012-03-02 15:30:00,29.11,29.13,29.07,29.07,212400.0,24.2551,24.2718,24.2218,24.2218,212400.0
2012-03-02 15:40:00,29.08,29.09,29.06,29.07,632600.0,24.2301,24.2384,24.2134,24.2218,632600.0
2012-03-02 15:50:00,29.07,29.09,29.06,29.08,1781900.0,24.2218,24.2384,24.2134,24.2301,1781900.0
2012-03-05 09:30:00,29.05,29.07,29.01,29.05,639500.0,24.2051,24.2218,24.1718,24.2051,639500.0
2012-03-05 09:40:00,29.05,29.08,29.03,29.05,163500.0,24.2051,24.2301,24.1884,24.2051,163500.0
2012-03-05 09:50:00,29.05,29.07,29.04,29.05,163000.0,24.2051,24.2218,24.1968,24.2051,163000.0
2012-03-05 10:00:00,29.05,29.1,29.03,29.08,210400.0,24.2051,24.2468,24.1884,24.2301,210400.0
2012-03-05 10:10:00,29.08,29.08,29.04,29.04,116500.0,24.2301,24.2301,24.1968,24.1968,116500.0
2012-03-05 10:20:00,29.05,29.05,28.94,28.95,220000.0,24.2051,24.2051,24.1134,24.1218,220000.0
2012-03-05 10:30:00,28.95,28.98,28.93,28.96,383000.0,24.1218,24.1468,24.1051,24.1301,383000.0
2012-03-05 10:40:00,28.96,28.99,28.94,28.98,235700.0,24.1301,24.1551,24.1134,24.1468,235700.0
2012-03-05 10:50:00,28.98,28.98,28.93,28.94,56400.0,24.1468,24.1468,24.1051,24.1134,56400.0
2012-03-05 11:00:00,28.95,28.97,28.91,28.95,114100.0,24.1218,24.1384,24.0884,24.1218,114100.0
2012-03-05 11:10:00,28.94,28.95,28.72,28.8,708400.0,24.1134,24.1218,23.9301,23.9968,708400.0
2012-03-05 11:20:00,28.81,28.87,28.81,28.86,138200.0,24.0051,24.0551,24.0051,24.0468,138200.0
2012-03-05 11:30:00,28.86,28.87,28.81,28.82,293600.0,24.0468,24.0551,24.0051,24.0135,293600.0
2012-03-05 11:40:00,28.81,28.87,28.81,28.85,105400.0,24.0051,24.0551,24.0051,24.0385,105400.0
2012-03-05 11:50:00,28.86,28.88,28.84,28.84,92200.0,24.0468,24.0635,24.0301,24.0301,92200.0
2012-03-05 12:00:00,28.84,28.87,28.84,28.86,48800.0,24.0301,24.0551,24.0301,24.0468,48800.0
2012-03-05 12:10:00,28.86,28.88,28.8,28.82,79100.0,24.0468,24.0635,23.9968,24.0135,79100.0
2012-03-05 12:20:00,28.82,28.83,28.78,28.8,91600.0,24.0135,24.0218,23.9801,23.9968,91600.0
2012-03-05 12:30:00,28.8,28.81,28.78,28.81,54700.0,23.9968,24.0051,23.9801,24.0051,54700.0
2012-03-05 12:40:00,28.81,28.83,28.8,28.82,37200.0,24.0051,24.0218,23.9968,24.0135,37200.0
2012-03-05 12:50:00,28.81,28.82,28.79,28.8,93400.0,24.0051,24.0135,23.9885,23.9968,93400.0
2012-03-05 13:00:00,28.8,28.83,28.79,28.8,96000.0,23.9968,24.0218,23.9885,23.9968,96000.0
2012-03-05 13:10:00,28.81,28.86,28.8,28.85,61500.0,24.0051,24.0468,23.9968,24.0385,61500.0
2012-03-05 13:20:00,28.84,28.84,28.82,28.83,42300.0,24.0301,24.0301,24.0135,24.0218,42300.0
2012-03-05 13:30:00,28.84,28.84,28.81,28.82,26100.0,24.0301,24.0301,24.0051,24.0135,26100.0
2012-03-05 13:40:00,28.83,28.83,28.81,28.82,49500.0,24.0218,24.0218,24.0051,24.0135,49500.0
2012-03-05 13:50:00,28.82,28.82,28.76,28.78,130000.0,24.0135,24.0135,23.9635,23.9801,130000.0
2012-03-05 14:00:00,28.79,28.8,28.78,28.8,35900.0,23.9885,23.9968,23.9801,23.9968,35900.0
2012-03-05 14:10:00,28.8,28.82,28.79,28.8,95200.0,23.9968,24.0135,23.9885,23.9968,95200.0
2012-03-05 14:20:00,28.8,28.84,28.78,28.83,97500.0,23.9968,24.0301,23.9801,24.0218,97500.0
2012-03-05 14:30:00,28.83,28.83,28.79,28.8,145300.0,24.0218,24.0218,23.9885,23.9968,145300.0
2012-03-05 14:40:00,28.8,28.8,28.77,28.77,81500.0,23.9968,23.9968,23.9718,23.9718,81500.0
2012-03-05 14:50:00,28.78,28.85,28.77,28.84,136400.0,23.9801,24.0385,23.9718,24.0301,136400.0
2012-03-05 15:00:00,28.84,28.87,28.84,28.86,109600.0,24.0301,24.0551,24.0301,24.0468,109600.0
2012-03-05 15:10:00,28.86,28.89,28.86,28.89,160800.0,24.0468,24.0718,24.0468,24.0718,160800.0
2012-03-05 15:20:00,28.89,28.91,28.87,28.89,258900.0,24.0718,24.0884,24.0551,24.0718,258900.0
2012-03-05 15:30:00,28.89,28.9,28.88,28.88,195500.0,24.0718,24.0801,24.0635,24.0635,195500.0
2012-03-05 15:40:00,28.88,28.88,28.84,28.85,250400.0,24.0635,24.0635,24.0301,24.0385,250400.0
2012-03-05 15:50:00,28.85,28.86,28.83,28.85,856300.0,24.0385,24.0468,24.0218,24.0385,856300.0
2012-03-06 09:30:00,28.55,28.6,28.48,28.55,660800.0,23.7885,23.8301,23.7302,23.7885,660800.0
2012-03-06 09:40:00,28.54,28.56,28.51,28.51,310700.0,23.7802,23.7968,23.7552,23.7552,310700.0
2012-03-06 09:50:00,28.52,28.52,28.47,28.49,211500.0,23.7635,23.7635,23.7218,23.7385,211500.0
2012-03-06 10:00:00,28.49,28.52,28.45,28.49,177500.0,23.7385,23.7635,23.7052,23.7385,177500.0
2012-03-06 10:10:00,28.48,28.49,28.42,28.44,159300.0,23.7302,23.7385,23.6802,23.6968,159300.0
2012-03-06 10:20:00,28.44,28.45,28.39,28.43,1079800.0,23.6968,23.7052,23.6552,23.6885,1079800.0
2012-03-06 10:30:00,28.43,28.5,28.43,28.49,665300.0,23.6885,23.7468,23.6885,23.7385,665300.0
2012-03-06 10:40:00,28.49,28.51,28.47,28.48,1121300.0,23.7385,23.7552,23.7218,23.7302,1121300.0
2012-03-06 10:50:00,28.48,28.48,28.43,28.46,218900.0,23.7302,23.7302,23.6885,23.7135,218900.0
2012-03-06 11:00:00,28.46,28.55,28.45,28.54,281100.0,23.7135,23.7885,23.7052,23.7802,281100.0
2012-03-06 11:10:00,28.54,28.56,28.5,28.54,334400.0,23.7802,23.7968,23.7468,23.7802,334400.0
2012-03-06 11:20:00,28.53,28.6,28.53,28.6,114800.0,23.7718,23.8301,23.7718,23.8301,114800.0
2012-03-06 11:30:00,28.59,28.61,28.53,28.54,121700.0,23.8218,23.8385,23.7718,23.7802,121700.0
2012-03-06 11:40:00,28.55,28.56,28.5,28.51,116600.0,23.7885,23.7968,23.7468,23.7552,116600.0
2012-03-06 11:50:00,28.51,28.53,28.48,28.53,126400.0,23.7552,23.7718,23.7302,23.7718,126400.0
2012-03-06 12:00:00,28.52,28.55,28.49,28.51,171200.0,23.7635,23.7885,23.7385,23.7552,171200.0
2012-03-06 12:10:00,28.5,28.52,28.46,28.47,1260100.0,23.7468,23.7635,23.7135,23.7218,1260100.0
2012-03-06 12:20:00,28.46,28.48,28.45,28.46,104100.0,23.7135,23.7302,23.7052,23.7135,104100.0
2012-03-06 12:30:00,28.47,28.53,28.47,28.52,58600.0,23.7218,23.7718,23.7218,23.7635,58600.0
2012-03-06 12:40:00,28.52,28.53,28.5,28.51,32100.0,23.7635,23.7718,23.7468,23.7552,32100.0
2012-03-06 12:50:00,28.51,28.52,28.48,28.5,83200.0,23.7552,23.7635,23.7302,23.7468,83200.0
2012-03-06 13:00:00,28.49,28.55,28.49,28.52,54800.0,23.7385,23.7885,23.7385,23.7635,54800.0
2012-03-06 13:10:00,28.52,28.54,28.49,28.52,70900.0,23.7635,23.7802,23.7385,23.7635,70900.0
2012-03-06 13:20:00,28.52,28.52,28.47,28.5,103500.0,23.7635,23.7635,23.7218,23.7468,103500.0
2012-03-06 13:30:00,28.5,28.53,28.5,28.53,62200.0,23.7468,23.7718,23.7468,23.7718,62200.0
2012-03-06 13:40:00,28.53,28.54,28.49,28.52,177100.0,23.7718,23.7802,23.7385,23.7635,177100.0
2012-03-06 13:50:00,28.51,28.54,28.51,28.52,53600.0,23.7552,23.7802,23.7552,23.7635,53600.0
2012-03-06 14:00:00,28.51,28.53,28.5,28.52,67200.0,23.7552,23.7718,23.7468,23.7635,67200.0
2012-03-06 14:10:00,28.53,28.55,28.51,28.53,134700.0,23.7718,23.7885,23.7552,23.7718,134700.0
2012-03-06 14:20:00,28.52,28.53,28.44,28.46,229500.0,23.7635,23.7718,23.6968,23.7135,229500.0
2012-03-06 14:30:00,28.47,28.48,28.43,28.47,261600.0,23.7218,23.7302,23.6885,23.7218,261600.0
2012-03-06 14:40:00,28.47,28.48,28.45,28.48,104700.0,23.7218,23.7302,23.7052,23.7302,104700.0
2012-03-06 14:50:00,28.48,28.49,28.47,28.47,112200.0,23.7302,23.7385,23.7218,23.7218,112200.0
2012-03-06 15:00:00,28.46,28.52,28.46,28.51,155800.0,23.7135,23.7635,23.7135,23.7552,155800.0
2012-03-06 15:10:00,28.51,28.52,28.5,28.52,90400.0,23.7552,23.7635,23.7468,23.7635,90400.0
2012-03-06 15:20:00,28.52,28.52,28.5,28.51,236500.0,23.7635,23.7635,23.7468,23.7552,236500.0
2012-03-06 15:30:00,28.51,28.52,28.48,28.51,432700.0,23.7552,23.7635,23.7302,23.7552,432700.0
2012-03-06 15:40:00,28.5,28.56,28.5,28.55,631400.0,23.7468,23.7968,23.7468,23.7885,631400.0
2012-03-06 15:50:00,28.56,28.59,28.53,28.54,2036200.0,23.7968,23.8218,23.7718,23.7802,2036200.0
2012-03-07 09:30:00,28.67,28.72,28.64,28.67,301800.0,23.8885,23.9301,23.8635,23.8885,301800.0
2012-03-07 09:40:00,28.68,28.7,28.63,28.65,367000.0,23.8968,23.9135,23.8551,23.8718,367000.0
2012-03-07 09:50:00,28.64,28.71,28.64,28.69,221600.0,23.8635,23.9218,23.8635,23.9051,221600.0
2012-03-07 10:00:00,28.68,28.7,28.66,28.67,196100.0,23.8968,23.9135,23.8801,23.8885,196100.0
2012-03-07 10:10:00,28.66,28.71,28.66,28.69,486300.0,23.8801,23.9218,23.8801,23.9051,486300.0
2012-03-07 10:20:00,28.69,28.69,28.65,28.69,269400.0,23.9051,23.9051,23.8718,23.9051,269400.0
2012-03-07 10:30:00,28.7,28.71,28.68,28.68,86600.0,23.9135,23.9218,23.8968,23.8968,86600.0
2012-03-07 10:40:00,28.68,28.68,28.65,28.66,801300.0,23.8968,23.8968,23.8718,23.8801,801300.0
2012-03-07 10:50:00,28.66,28.68,28.66,28.68,159700.0,23.8801,23.8968,23.8801,23.8968,159700.0
2012-03-07 11:00:00,28.69,28.74,28.69,28.73,183200.0,23.9051,23.9468,23.9051,23.9385,183200.0
2012-03-07 11:10:00,28.74,28.76,28.72,28.76,247200.0,23.9468,23.9635,23.9301,23.9635,247200.0
2012-03-07 11:20:00,28.76,28.77,28.74,28.77,189900.0,23.9635,23.9718,23.9468,23.9718,189900.0
2012-03-07 11:30:00,28.77,28.78,28.74,28.77,221200.0,23.9718,23.9801,23.9468,23.9718,221200.0
2012-03-07 11:40:00,28.77,28.78,28.75,28.76,118300.0,23.9718,23.9801,23.9551,23.9635,118300.0
2012-03-07 11:50:00,28.75,28.78,28.75,28.77,61900.0,23.9551,23.9801,23.9551,23.9718,61900.0
2012-03-07 12:00:00,28.78,28.8,28.78,28.78,248700.0,23.9801,23.9968,23.9801,23.9801,248700.0
2012-03-07 12:10:00,28.78,28.79,28.76,28.77,231800.0,23.9801,23.9885,23.9635,23.9718,231800.0
2012-03-07 12:20:00,28.78,28.78,28.75,28.76,51500.0,23.9801,23.9801,23.9551,23.9635,51500.0
2012-03-07 12:30:00,28.77,28.77,28.75,28.75,327200.0,23.9718,23.9718,23.9551,23.9551,327200.0
2012-03-07 12:40:00,28.76,28.79,28.76,28.79,146700.0,23.9635,23.9885,23.9635,23.9885,146700.0
2012-03-07 12:50:00,28.78,28.8,28.78,28.78,84200.0,23.9801,23.9968,23.9801,23.9801,84200.0
2012-03-07 13:00:00,28.79,28.79,28.72,28.77,233800.0,23.9885,23.9885,23.9301,23.9718,233800.0
2012-03-07 13:10:00,28.76,28.8,28.76,28.79,250000.0,23.9635,23.9968,23.9635,23.9885,250000.0
2012-03-07 13:20:00,28.79,28.79,28.75,28.76,105400.0,23.9885,23.9885,23.9551,23.9635,105400.0
2012-03-07 13:30:00,28.77,28.78,28.73,28.77,272500.0,23.9718,23.9801,23.9385,23.9718,272500.0
2012-03-07 13:40:00,28.76,28.77,28.69,28.71,567100.0,23.9635,23.9718,23.9051,23.9218,567100.0
2012-03-07 13:50:00,28.71,28.75,28.7,28.75,192500.0,23.9218,23.9551,23.9135,23.9551,192500.0
2012-03-07 14:00:00,28.74,28.8,28.74,28.78,323700.0,23.9468,23.9968,23.9468,23.9801,323700.0
2012-03-07 14:10:00,28.77,28.79,28.75,28.77,109500.0,23.9718,23.9885,23.9551,23.9718,109500.0
2012-03-07 14:20:00,28.78,28.78,28.73,28.77,141700.0,23.9801,23.9801,23.9385,23.9718,141700.0
2012-03-07 14:30:00,28.78,28.78,28.69,28.72,461400.0,23.9801,23.9801,23.9051,23.9301,461400.0
2012-03-07 14:40:00,28.71,28.72,28.68,28.69,273300.0,23.9218,23.9301,23.8968,23.9051,273300.0
2012-03-07 14:50:00,28.7,28.73,28.7,28.72,169600.0,23.9135,23.9385,23.9135,23.9301,169600.0
2012-03-07 15:00:00,28.72,28.73,28.67,28.67,307500.0,23.9301,23.9385,23.8885,23.8885,307500.0
2012-03-07 15:10:00,28.65,28.7,28.64,28.7,316800.0,23.8718,23.9135,23.8635,23.9135,316800.0
2012-03-07 15:20:00,28.71,28.74,28.71,28.73,445400.0,23.9218,23.9468,23.9218,23.9385,445400.0
2012-03-07 15:30:00,28.72,28.75,28.71,28.74,183400.0,23.9301,23.9551,23.9218,23.9468,183400.0
2012-03-07 15:40:00,28.74,28.8,28.74,28.78,111100.0,23.9468,23.9968,23.9468,23.9801,111100.0
2012-03-07 15:50:00,28.78,28.79,28.73,28.75,789500.0,23.9801,23.9885,23.9385,23.9551,789500.0
2012-03-08 09:30:00,28.92,28.97,28.91,28.91,363500.0,24.0968,24.1384,24.0884,24.0884,363500.0
2012-03-08 09:40:00,28.91,28.95,28.9,28.9,207500.0,24.0884,24.1218,24.0801,24.0801,207500.0
2012-03-08 09:50:00,28.91,28.94,28.88,28.93,219700.0,24.0884,24.1134,24.0635,24.1051,219700.0
2012-03-08 10:00:00,28.93,28.94,28.88,28.91,146500.0,24.1051,24.1134,24.0635,24.0884,146500.0
2012-03-08 10:10:00,28.91,28.91,28.85,28.88,132700.0,24.0884,24.0884,24.0385,24.0635,132700.0
2012-03-08 10:20:00,28.88,28.89,28.86,28.88,133200.0,24.0635,24.0718,24.0468,24.0635,133200.0
2012-03-08 10:30:00,28.88,28.92,28.88,28.91,78700.0,24.0635,24.0968,24.0635,24.0884,78700.0
2012-03-08 10:40:00,28.91,28.94,28.9,28.92,83300.0,24.0884,24.1134,24.0801,24.0968,83300.0
2012-03-08 10:50:00,28.93,28.93,28.92,28.93,85600.0,24.1051,24.1051,24.0968,24.1051,85600.0
2012-03-08 11:00:00,28.93,28.95,28.92,28.93,245500.0,24.1051,24.1218,24.0968,24.1051,245500.0
2012-03-08 11:10:00,28.94,28.98,28.94,28.96,116600.0,24.1134,24.1468,24.1134,24.1301,116600.0
2012-03-08 11:20:00,28.96,28.97,28.94,28.94,451600.0,24.1301,24.1384,24.1134,24.1134,451600.0
2012-03-08 11:30:00,28.95,28.96,28.94,28.96,115400.0,24.1218,24.1301,24.1134,24.1301,115400.0
2012-03-08 11:40:00,28.96,28.97,28.95,28.96,173800.0,24.1301,24.1384,24.1218,24.1301,173800.0
2012-03-08 11:50:00,28.97,28.98,28.96,28.98,309700.0,24.1384,24.1468,24.1301,24.1468,309700.0
2012-03-08 12:00:00,28.98,28.99,28.97,28.98,165900.0,24.1468,24.1551,24.1384,24.1468,165900.0
2012-03-08 12:10:00,28.98,29.01,28.98,28.99,111100.0,24.1468,24.1718,24.1468,24.1551,111100.0
2012-03-08 12:20:00,28.99,29.01,28.98,29.0,98000.0,24.1551,24.1718,24.1468,24.1634,98000.0
2012-03-08 12:30:00,29.0,29.02,29.0,29.0,150200.0,24.1634,24.1801,24.1634,24.1634,150200.0
2012-03-08 12:40:00,29.01,29.02,29.01,29.02,49200.0,24.1718,24.1801,24.1718,24.1801,49200.0
2012-03-08 12:50:00,29.01,29.03,29.01,29.02,107600.0,24.1718,24.1884,24.1718,24.1801,107600.0
2012-03-08 13:00:00,29.02,29.03,29.0,29.02,109500.0,24.1801,24.1884,24.1634,24.1801,109500.0
2012-03-08 13:10:00,29.01,29.03,29.0,29.02,58800.0,24.1718,24.1884,24.1634,24.1801,58800.0
2012-03-08 13:20:00,29.02,29.04,29.0,29.01,125800.0,24.1801,24.1968,24.1634,24.1718,125800.0
2012-03-08 13:30:00,29.02,29.04,29.02,29.02,79600.0,24.1801,24.1968,24.1801,24.1801,79600.0
2012-03-08 13:40:00,29.03,29.05,29.02,29.03,36000.0,24.1884,24.2051,24.1801,24.1884,36000.0
2012-03-08 13:50:00,29.04,29.04,29.02,29.03,34700.0,24.1968,24.1968,24.1801,24.1884,34700.0
2012-03-08 14:00:00,29.03,29.05,29.02,29.05,90100.0,24.1884,24.2051,24.1801,24.2051,90100.0
2012-03-08 14:10:00,29.04,29.05,28.99,29.0,195300.0,24.1968,24.2051,24.1551,24.1634,195300.0
2012-03-08 14:20:00,29.0,29.02,29.0,29.01,28800.0,24.1634,24.1801,24.1634,24.1718,28800.0
2012-03-08 14:30:00,29.02,29.02,29.0,29.01,58800.0,24.1801,24.1801,24.1634,24.1718,58800.0
2012-03-08 14:40:00,29.01,29.05,29.01,29.04,80600.0,24.1718,24.2051,24.1718,24.1968,80600.0
2012-03-08 14:50:00,29.05,29.09,29.05,29.07,345100.0,24.2051,24.2384,24.2051,24.2218,345100.0
2012-03-08 15:00:00,29.08,29.08,29.06,29.07,83700.0,24.2301,24.2301,24.2134,24.2218,83700.0
2012-03-08 15:10:00,29.07,29.11,29.07,29.1,168200.0,24.2218,24.2551,24.2218,24.2468,168200.0
2012-03-08 15:20:00,29.1,29.1,29.07,29.08,69700.0,24.2468,24.2468,24.2218,24.2301,69700.0
2012-03-08 15:30:00,29.08,29.08,29.04,29.06,402800.0,24.2301,24.2301,24.1968,24.2134,402800.0
2012-03-08 15:40:00,29.06,29.08,29.04,29.05,309600.0,24.2134,24.2301,24.1968,24.2051,309600.0
2012-03-08 15:50:00,29.05,29.07,29.03,29.04,826500.0,24.2051,24.2218,24.1884,24.1968,826500.0
2012-03-09 09:30:00,29.09,29.15,29.09,29.14,157700.0,24.2384,24.2884,24.2384,24.2801,157700.0
2012-03-09 09:40:00,29.14,29.19,29.13,29.16,156100.0,24.2801,24.3218,24.2718,24.2968,156100.0
2012-03-09 09:50:00,29.16,29.17,29.08,29.09,184900.0,24.2968,24.3051,24.2301,24.2384,184900.0
2012-03-09 10:00:00,29.1,29.15,29.09,29.15,259100.0,24.2468,24.2884,24.2384,24.2884,259100.0
2012-03-09 10:10:00,29.14,29.14,29.1,29.14,185200.0,24.2801,24.2801,24.2468,24.2801,185200.0
2012-03-09 10:20:00,29.14,29.16,29.13,29.15,92200.0,24.2801,24.2968,24.2718,24.2884,92200.0
2012-03-09 10:30:00,29.16,29.19,29.16,29.18,110400.0,24.2968,24.3218,24.2968,24.3134,110400.0
2012-03-09 10:40:00,29.18,29.19,29.16,29.16,136200.0,24.3134,24.3218,24.2968,24.2968,136200.0
2012-03-09 10:50:00,29.16,29.2,29.16,29.19,169000.0,24.2968,24.3301,24.2968,24.3218,169000.0
2012-03-09 11:00:00,29.19,29.2,29.17,29.19,104100.0,24.3218,24.3301,24.3051,24.3218,104100.0
2012-03-09 11:10:00,29.19,29.2,29.18,29.18,140300.0,24.3218,24.3301,24.3134,24.3134,140300.0
2012-03-09 11:20:00,29.18,29.19,29.16,29.16,31700.0,24.3134,24.3218,24.2968,24.2968,31700.0
2012-03-09 11:30:00,29.17,29.18,29.17,29.18,68800.0,24.3051,24.3134,24.3051,24.3134,68800.0
2012-03-09 11:40:00,29.18,29.2,29.17,29.19,138000.0,24.3134,24.3301,24.3051,24.3218,138000.0
2012-03-09 11:50:00,29.19,29.21,29.18,29.19,75400.0,24.3218,24.3384,24.3134,24.3218,75400.0
2012-03-09 12:00:00,29.19,29.2,29.17,29.17,75700.0,24.3218,24.3301,24.3051,24.3051,75700.0
2012-03-09 12:10:00,29.18,29.2,29.17,29.2,61800.0,24.3134,24.3301,24.3051,24.3301,61800.0
2012-03-09 12:20:00,29.2,29.2,29.18,29.19,32400.0,24.3301,24.3301,24.3134,24.3218,32400.0
2012-03-09 12:30:00,29.18,29.19,29.18,29.19,38400.0,24.3134,24.3218,24.3134,24.3218,38400.0
2012-03-09 12:40:00,29.18,29.19,29.18,29.18,16700.0,24.3134,24.3218,24.3134,24.3134,16700.0
2012-03-09 12:50:00,29.19,29.19,29.18,29.18,7300.0,24.3218,24.3218,24.3134,24.3134,7300.0
2012-03-09 13:00:00,29.18,29.2,29.18,29.19,69600.0,24.3134,24.3301,24.3134,24.3218,69600.0
2012-03-09 13:10:00,29.19,29.21,29.19,29.21,146000.0,24.3218,24.3384,24.3218,24.3384,146000.0
2012-03-09 13:20:00,29.2,29.2,29.17,29.17,79800.0,24.3301,24.3301,24.3051,24.3051,79800.0
2012-03-09 13:30:00,29.18,29.19,29.17,29.19,68400.0,24.3134,24.3218,24.3051,24.3218,68400.0
2012-03-09 13:40:00,29.18,29.19,29.16,29.18,108700.0,24.3134,24.3218,24.2968,24.3134,108700.0
2012-03-09 13:50:00,29.19,29.19,29.18,29.19,69600.0,24.3218,24.3218,24.3134,24.3218,69600.0
2012-03-09 14:00:00,29.19,29.2,29.17,29.18,136700.0,24.3218,24.3301,24.3051,24.3134,136700.0
2012-03-09 14:10:00,29.18,29.19,29.17,29.18,74400.0,24.3134,24.3218,24.3051,24.3134,74400.0
2012-03-09 14:20:00,29.18,29.19,29.18,29.18,41200.0,24.3134,24.3218,24.3134,24.3134,41200.0
2012-03-09 14:30:00,29.18,29.2,29.18,29.19,84600.0,24.3134,24.3301,24.3134,24.3218,84600.0
2012-03-09 14:40:00,29.19,29.19,29.16,29.17,102200.0,24.3218,24.3218,24.2968,24.3051,102200.0
2012-03-09 14:50:00,29.16,29.17,29.13,29.14,487600.0,24.2968,24.3051,24.2718,24.2801,487600.0
2012-03-09 15:00:00,29.14,29.17,29.14,29.16,111900.0,24.2801,24.3051,24.2801,24.2968,111900.0
2012-03-09 15:10:00,29.16,29.16,29.12,29.15,115200.0,24.2968,24.2968,24.2634,24.2884,115200.0
2012-03-09 15:20:00,29.15,29.16,29.14,29.15,151400.0,24.2884,24.2968,24.2801,24.2884,151400.0
2012-03-09 15:30:00,29.14,29.16,29.12,29.16,292500.0,24.2801,24.2968,24.2634,24.2968,292500.0
2012-03-09 15:40:00,29.16,29.16,29.14,29.15,149400.0,24.2968,24.2968,24.2801,24.2884,149400.0
2012-03-09 15:50:00,29.15,29.16,29.12,29.16,700900.0,24.2884,24.2968,24.2634,24.2968,700900.0
2012-03-12 09:30:00,29.15,29.2,29.14,29.19,156500.0,24.2884,24.3301,24.2801,24.3218,156500.0
2012-03-12 09:40:00,29.19,29.23,29.18,29.19,168500.0,24.3218,24.3551,24.3134,24.3218,168500.0
2012-03-12 09:50:00,29.18,29.21,29.16,29.19,113200.0,24.3134,24.3384,24.2968,24.3218,113200.0
2012-03-12 10:00:00,29.2,29.2,29.13,29.17,1007000.0,24.3301,24.3301,24.2718,24.3051,1007000.0
2012-03-12 10:10:00,29.17,29.18,29.14,29.18,107400.0,24.3051,24.3134,24.2801,24.3134,107400.0
2012-03-12 10:20:00,29.18,29.18,29.14,29.15,151800.0,24.3134,24.3134,24.2801,24.2884,151800.0
2012-03-12 10:30:00,29.14,29.15,29.09,29.1,198100.0,24.2801,24.2884,24.2384,24.2468,198100.0
2012-03-12 10:40:00,29.1,29.14,29.1,29.12,128000.0,24.2468,24.2801,24.2468,24.2634,128000.0
2012-03-12 10:50:00,29.12,29.16,29.12,29.14,190400.0,24.2634,24.2968,24.2634,24.2801,190400.0
2012-03-12 11:00:00,29.14,29.15,29.11,29.12,598900.0,24.2801,24.2884,24.2551,24.2634,598900.0
2012-03-12 11:10:00,29.13,29.15,29.12,29.13,138500.0,24.2718,24.2884,24.2634,24.2718,138500.0
2012-03-12 11:20:00,29.13,29.14,29.08,29.12,139900.0,24.2718,24.2801,24.2301,24.2634,139900.0
2012-03-12 11:30:00,29.12,29.14,29.11,29.14,81500.0,24.2634,24.2801,24.2551,24.2801,81500.0
2012-03-12 11:40:00,29.13,29.14,29.11,29.13,118500.0,24.2718,24.2801,24.2551,24.2718,118500.0
2012-03-12 11:50:00,29.13,29.15,29.12,29.12,126500.0,24.2718,24.2884,24.2634,24.2634,126500.0
2012-03-12 12:00:00,29.12,29.16,29.09,29.15,147900.0,24.2634,24.2968,24.2384,24.2884,147900.0
2012-03-12 12:10:00,29.15,29.18,29.14,29.18,79200.0,24.2884,24.3134,24.2801,24.3134,79200.0
2012-03-12 12:20:00,29.18,29.18,29.16,29.17,96500.0,24.3134,24.3134,24.2968,24.3051,96500.0
2012-03-12 12:30:00,29.17,29.18,29.15,29.18,92800.0,24.3051,24.3134,24.2884,24.3134,92800.0
2012-03-12 12:40:00,29.18,29.21,29.16,29.2,65400.0,24.3134,24.3384,24.2968,24.3301,65400.0
2012-03-12 12:50:00,29.2,29.2,29.17,29.2,51000.0,24.3301,24.3301,24.3051,24.3301,51000.0
2012-03-12 13:00:00,29.2,29.2,29.18,29.19,61300.0,24.3301,24.3301,24.3134,24.3218,61300.0
2012-03-12 13:10:00,29.19,29.2,29.17,29.19,38700.0,24.3218,24.3301,24.3051,24.3218,38700.0
2012-03-12 13:20:00,29.19,29.21,29.18,29.21,38400.0,24.3218,24.3384,24.3134,24.3384,38400.0
2012-03-12 13:30:00,29.2,29.24,29.19,29.23,58200.0,24.3301,24.3634,24.3218,24.3551,58200.0
2012-03-12 13:40:00,29.22,29.25,29.22,29.22,57300.0,24.3467,24.3717,24.3467,24.3467,57300.0
2012-03-12 13:50:00,29.23,29.24,29.21,29.21,36900.0,24.3551,24.3634,24.3384,24.3384,36900.0
2012-03-12 14:00:00,29.22,29.22,29.21,29.22,30100.0,24.3467,24.3467,24.3384,24.3467,30100.0
2012-03-12 14:10:00,29.23,29.24,29.22,29.24,43100.0,24.3551,24.3634,24.3467,24.3634,43100.0
2012-03-12 14:20:00,29.24,29.24,29.22,29.22,21400.0,24.3634,24.3634,24.3467,24.3467,21400.0
2012-03-12 14:30:00,29.22,29.23,29.2,29.22,43600.0,24.3467,24.3551,24.3301,24.3467,43600.0
2012-03-12 14:40:00,29.22,29.22,29.2,29.22,27400.0,24.3467,24.3467,24.3301,24.3467,27400.0
2012-03-12 14:50:00,29.22,29.23,29.21,29.22,71700.0,24.3467,24.3551,24.3384,24.3467,71700.0
2012-03-12 15:00:00,29.22,29.24,29.21,29.22,78200.0,24.3467,24.3634,24.3384,24.3467,78200.0
2012-03-12 15:10:00,29.21,29.22,29.2,29.22,88400.0,24.3384,24.3467,24.3301,24.3467,88400.0
2012-03-12 15:20:00,29.22,29.24,29.22,29.23,193700.0,24.3467,24.3634,24.3467,24.3551,193700.0
2012-03-12 15:30:00,29.23,29.24,29.21,29.21,81400.0,24.3551,24.3634,24.3384,24.3384,81400.0
2012-03-12 15:40:00,29.21,29.23,29.2,29.22,259700.0,24.3384,24.3551,24.3301,24.3467,259700.0
2012-03-12 15:50:00,29.21,29.23,29.2,29.23,410500.0,24.3384,24.3551,24.3301,24.3551,410500.0
2012-03-13 09:30:00,29.38,29.42,29.36,29.42,425200.0,24.4801,24.5134,24.4634,24.5134,425200.0
2012-03-13 09:40:00,29.41,29.42,29.38,29.39,248600.0,24.5051,24.5134,24.4801,24.4884,248600.0
2012-03-13 09:50:00,29.39,29.42,29.38,29.4,180700.0,24.4884,24.5134,24.4801,24.4967,180700.0
2012-03-13 10:00:00,29.4,29.41,29.37,29.39,79900.0,24.4967,24.5051,24.4717,24.4884,79900.0
2012-03-13 10:10:00,29.39,29.42,29.37,29.4,105700.0,24.4884,24.5134,24.4717,24.4967,105700.0
2012-03-13 10:20:00,29.4,29.42,29.39,29.42,130800.0,24.4967,24.5134,24.4884,24.5134,130800.0
2012-03-13 10:30:00,29.42,29.46,29.42,29.46,179500.0,24.5134,24.5467,24.5134,24.5467,179500.0
2012-03-13 10:40:00,29.46,29.49,29.45,29.45,76100.0,24.5467,24.5717,24.5384,24.5384,76100.0
2012-03-13 10:50:00,29.46,29.48,29.46,29.48,342400.0,24.5467,24.5634,24.5467,24.5634,342400.0
2012-03-13 11:00:00,29.48,29.49,29.47,29.48,62300.0,24.5634,24.5717,24.5551,24.5634,62300.0
2012-03-13 11:10:00,29.48,29.52,29.47,29.51,2342900.0,24.5634,24.5967,24.5551,24.5884,2342900.0
2012-03-13 11:20:00,29.5,29.53,29.5,29.51,286000.0,24.58,24.605,24.58,24.5884,286000.0
2012-03-13 11:30:00,29.51,29.55,29.51,29.55,98500.0,24.5884,24.6217,24.5884,24.6217,98500.0
2012-03-13 11:40:00,29.54,29.57,29.54,29.56,172600.0,24.6134,24.6384,24.6134,24.63,172600.0
2012-03-13 11:50:00,29.56,29.57,29.55,29.56,218600.0,24.63,24.6384,24.6217,24.63,218600.0
2012-03-13 12:00:00,29.56,29.57,29.55,29.56,125900.0,24.63,24.6384,24.6217,24.63,125900.0
2012-03-13 12:10:00,29.55,29.56,29.54,29.55,157200.0,24.6217,24.63,24.6134,24.6217,157200.0
2012-03-13 12:20:00,29.55,29.57,29.55,29.57,261200.0,24.6217,24.6384,24.6217,24.6384,261200.0
2012-03-13 12:30:00,29.57,29.57,29.56,29.56,209500.0,24.6384,24.6384,24.63,24.63,209500.0
2012-03-13 12:40:00,29.56,29.58,29.55,29.58,131800.0,24.63,24.6467,24.6217,24.6467,131800.0
2012-03-13 12:50:00,29.58,29.6,29.57,29.59,84100.0,24.6467,24.6634,24.6384,24.655,84100.0
2012-03-13 13:00:00,29.59,29.6,29.57,29.57,92800.0,24.655,24.6634,24.6384,24.6384,92800.0
2012-03-13 13:10:00,29.57,29.59,29.57,29.58,74500.0,24.6384,24.655,24.6384,24.6467,74500.0
2012-03-13 13:20:00,29.58,29.58,29.57,29.58,61400.0,24.6467,24.6467,24.6384,24.6467,61400.0
2012-03-13 13:30:00,29.58,29.58,29.56,29.56,185500.0,24.6467,24.6467,24.63,24.63,185500.0
2012-03-13 13:40:00,29.57,29.57,29.56,29.57,42300.0,24.6384,24.6384,24.63,24.6384,42300.0
2012-03-13 13:50:00,29.57,29.58,29.56,29.58,82100.0,24.6384,24.6467,24.63,24.6467,82100.0
2012-03-13 14:00:00,29.57,29.58,29.56,29.57,118600.0,24.6384,24.6467,24.63,24.6384,118600.0
2012-03-13 14:10:00,29.57,29.59,29.55,29.59,329800.0,24.6384,24.655,24.6217,24.655,329800.0
2012-03-13 14:20:00,29.59,29.61,29.54,29.56,172200.0,24.655,24.6717,24.6134,24.63,172200.0
2012-03-13 14:30:00,29.55,29.58,29.55,29.58,154900.0,24.6217,24.6467,24.6217,24.6467,154900.0
2012-03-13 14:40:00,29.57,29.59,29.53,29.54,188200.0,24.6384,24.655,24.605,24.6134,188200.0
2012-03-13 14:50:00,29.54,29.57,29.52,29.56,206200.0,24.6134,24.6384,24.5967,24.63,206200.0
2012-03-13 15:00:00,29.57,29.64,29.56,29.62,365000.0,24.6384,24.6967,24.63,24.68,365000.0
2012-03-13 15:10:00,29.62,29.67,29.62,29.66,881000.0,24.68,24.7217,24.68,24.7134,881000.0
2012-03-13 15:20:00,29.66,29.7,29.64,29.66,379200.0,24.7134,24.7467,24.6967,24.7134,379200.0
2012-03-13 15:30:00,29.66,29.69,29.66,29.69,289000.0,24.7134,24.7384,24.7134,24.7384,289000.0
2012-03-13 15:40:00,29.69,29.73,29.69,29.71,750400.0,24.7384,24.7717,24.7384,24.755,750400.0
2012-03-13 15:50:00,29.71,29.77,29.7,29.76,1788900.0,24.755,24.805,24.7467,24.7967,1788900.0
2012-03-14 09:30:00,29.82,29.91,29.81,29.86,1397500.0,24.8467,24.9217,24.8383,24.88,1397500.0
2012-03-14 09:40:00,29.85,29.94,29.85,29.92,349200.0,24.8717,24.9467,24.8717,24.93,349200.0
2012-03-14 09:50:00,29.92,29.95,29.91,29.91,469500.0,24.93,24.955,24.9217,24.9217,469500.0
2012-03-14 10:00:00,29.91,29.95,29.89,29.95,322500.0,24.9217,24.955,24.905,24.955,322500.0
2012-03-14 10:10:00,29.94,29.96,29.92,29.96,158200.0,24.9467,24.9633,24.93,24.9633,158200.0
2012-03-14 10:20:00,29.95,29.95,29.91,29.92,420300.0,24.955,24.955,24.9217,24.93,420300.0
2012-03-14 10:30:00,29.92,29.96,29.91,29.95,274200.0,24.93,24.9633,24.9217,24.955,274200.0
2012-03-14 10:40:00,29.96,29.99,29.95,29.99,160900.0,24.9633,24.9883,24.955,24.9883,160900.0
2012-03-14 10:50:00,29.98,29.99,29.93,29.94,442300.0,24.98,24.9883,24.9383,24.9467,442300.0
2012-03-14 11:00:00,29.94,29.94,29.89,29.93,408900.0,24.9467,24.9467,24.905,24.9383,408900.0
2012-03-14 11:10:00,29.93,29.94,29.91,29.91,139300.0,24.9383,24.9467,24.9217,24.9217,139300.0
2012-03-14 11:20:00,29.92,29.93,29.91,29.92,270500.0,24.93,24.9383,24.9217,24.93,270500.0
2012-03-14 11:30:00,29.92,29.92,29.87,29.89,311400.0,24.93,24.93,24.8883,24.905,311400.0
2012-03-14 11:40:00,29.89,29.89,29.87,29.88,101300.0,24.905,24.905,24.8883,24.8967,101300.0
2012-03-14 11:50:00,29.89,29.9,29.88,29.89,92900.0,24.905,24.9133,24.8967,24.905,92900.0
2012-03-14 12:00:00,29.9,29.91,29.88,29.88,65500.0,24.9133,24.9217,24.8967,24.8967,65500.0
2012-03-14 12:10:00,29.88,29.89,29.86,29.87,184800.0,24.8967,24.905,24.88,24.8883,184800.0
2012-03-14 12:20:00,29.87,29.89,29.86,29.86,134900.0,24.8883,24.905,24.88,24.88,134900.0
2012-03-14 12:30:00,29.87,29.91,29.86,29.9,159000.0,24.8883,24.9217,24.88,24.9133,159000.0
2012-03-14 12:40:00,29.9,29.93,29.9,29.93,84700.0,24.9133,24.9383,24.9133,24.9383,84700.0
2012-03-14 12:50:00,29.93,29.95,29.91,29.94,154300.0,24.9383,24.955,24.9217,24.9467,154300.0
2012-03-14 13:00:00,29.93,29.96,29.92,29.96,119800.0,24.9383,24.9633,24.93,24.9633,119800.0
2012-03-14 13:10:00,29.96,30.0,29.96,29.99,163500.0,24.9633,24.9967,24.9633,24.9883,163500.0
2012-03-14 13:20:00,29.99,30.04,29.98,30.02,375500.0,24.9883,25.03,24.98,25.0133,375500.0
2012-03-14 13:30:00,30.02,30.02,29.97,29.99,152700.0,25.0133,25.0133,24.9717,24.9883,152700.0
2012-03-14 13:40:00,29.99,29.99,29.85,29.88,420700.0,24.9883,24.9883,24.8717,24.8967,420700.0
2012-03-14 13:50:00,29.88,29.91,29.83,29.84,178100.0,24.8967,24.9217,24.855,24.8633,178100.0
2012-03-14 14:00:00,29.85,29.87,29.82,29.86,242200.0,24.8717,24.8883,24.8467,24.88,242200.0
2012-03-14 14:10:00,29.85,29.85,29.75,29.77,603000.0,24.8717,24.8717,24.7884,24.805,603000.0
2012-03-14 14:20:00,29.76,29.82,29.72,29.82,513800.0,24.7967,24.8467,24.7634,24.8467,513800.0
2012-03-14 14:30:00,29.82,29.85,29.79,29.82,198200.0,24.8467,24.8717,24.8217,24.8467,198200.0
2012-03-14 14:40:00,29.82,29.87,29.8,29.85,359400.0,24.8467,24.8883,24.83,24.8717,359400.0
2012-03-14 14:50:00,29.86,29.87,29.83,29.85,256800.0,24.88,24.8883,24.855,24.8717,256800.0
2012-03-14 15:00:00,29.85,29.86,29.83,29.84,259500.0,24.8717,24.88,24.855,24.8633,259500.0
2012-03-14 15:10:00,29.85,29.85,29.79,29.79,195500.0,24.8717,24.8717,24.8217,24.8217,195500.0
2012-03-14 15:20:00,29.79,29.89,29.78,29.89,337500.0,24.8217,24.905,24.8134,24.905,337500.0
2012-03-14 15:30:00,29.89,29.91,29.85,29.89,367800.0,24.905,24.9217,24.8717,24.905,367800.0
2012-03-14 15:40:00,29.89,29.9,29.87,29.89,374000.0,24.905,24.9133,24.8883,24.905,374000.0
2012-03-14 15:50:00,29.88,29.91,29.87,29.91,741600.0,24.8967,24.9217,24.8883,24.9217,741600.0
2012-03-15 09:30:00,30.01,30.04,29.96,29.96,385500.0,25.005,25.03,24.9633,24.9633,385500.0
2012-03-15 09:40:00,29.96,29.97,29.92,29.95,1054900.0,24.9633,24.9717,24.93,24.955,1054900.0
2012-03-15 09:50:00,29.95,30.0,29.95,30.0,249200.0,24.955,24.9967,24.955,24.9967,249200.0
2012-03-15 10:00:00,30.0,30.02,29.92,29.92,623900.0,24.9967,25.0133,24.93,24.93,623900.0
2012-03-15 10:10:00,29.92,30.02,29.86,30.02,399400.0,24.93,25.0133,24.88,25.0133,399400.0
2012-03-15 10:20:00,30.03,30.03,29.98,30.01,461100.0,25.0217,25.0217,24.98,25.005,461100.0
2012-03-15 10:30:00,30.01,30.04,30.0,30.02,269900.0,25.005,25.03,24.9967,25.0133,269900.0
2012-03-15 10:40:00,30.02,30.04,30.01,30.02,145000.0,25.0133,25.03,25.005,25.0133,145000.0
2012-03-15 10:50:00,30.02,30.02,29.97,29.97,402100.0,25.0133,25.0133,24.9717,24.9717,402100.0
2012-03-15 11:00:00,29.97,29.98,29.91,29.94,299300.0,24.9717,24.98,24.9217,24.9467,299300.0
2012-03-15 11:10:00,29.95,29.98,29.95,29.97,142500.0,24.955,24.98,24.955,24.9717,142500.0
2012-03-15 11:20:00,29.97,30.02,29.96,30.01,194400.0,24.9717,25.0133,24.9633,25.005,194400.0
2012-03-15 11:30:00,30.02,30.03,29.98,30.0,148300.0,25.0133,25.0217,24.98,24.9967,148300.0
2012-03-15 11:40:00,30.0,30.03,30.0,30.01,121400.0,24.9967,25.0217,24.9967,25.005,121400.0
2012-03-15 11:50:00,30.01,30.01,30.0,30.01,521600.0,25.005,25.005,24.9967,25.005,521600.0
2012-03-15 12:00:00,30.01,30.02,29.99,30.02,193100.0,25.005,25.0133,24.9883,25.0133,193100.0
2012-03-15 12:10:00,30.02,30.03,30.0,30.03,89800.0,25.0133,25.0217,24.9967,25.0217,89800.0
2012-03-15 12:20:00,30.03,30.06,30.03,30.05,77500.0,25.0217,25.0467,25.0217,25.0383,77500.0
2012-03-15 12:30:00,30.04,30.05,30.03,30.04,72400.0,25.03,25.0383,25.0217,25.03,72400.0
2012-03-15 12:40:00,30.04,30.05,30.03,30.05,77400.0,25.03,25.0383,25.0217,25.0383,77400.0
2012-03-15 12:50:00,30.04,30.06,30.02,30.02,95100.0,25.03,25.0467,25.0133,25.0133,95100.0
2012-03-15 13:00:00,30.02,30.04,30.01,30.03,109900.0,25.0133,25.03,25.005,25.0217,109900.0
2012-03-15 13:10:00,30.04,30.04,30.01,30.01,177400.0,25.03,25.03,25.005,25.005,177400.0
2012-03-15 13:20:00,30.01,30.02,29.94,29.95,189600.0,25.005,25.0133,24.9467,24.955,189600.0
2012-03-15 13:30:00,29.96,30.0,29.96,29.99,238400.0,24.9633,24.9967,24.9633,24.9883,238400.0
2012-03-15 13:40:00,29.99,29.99,29.94,29.95,281400.0,24.9883,24.9883,24.9467,24.955,281400.0
2012-03-15 13:50:00,29.96,29.96,29.89,29.91,387000.0,24.9633,24.9633,24.905,24.9217,387000.0
2012-03-15 14:00:00,29.91,29.96,29.87,29.96,415400.0,24.9217,24.9633,24.8883,24.9633,415400.0
2012-03-15 14:10:00,29.96,29.97,29.91,29.97,264900.0,24.9633,24.9717,24.9217,24.9717,264900.0
2012-03-15 14:20:00,29.96,30.0,29.96,29.97,127800.0,24.9633,24.9967,24.9633,24.9717,127800.0
2012-03-15 14:30:00,29.96,29.99,29.94,29.97,157700.0,24.9633,24.9883,24.9467,24.9717,157700.0
2012-03-15 14:40:00,29.97,30.01,29.96,29.99,140800.0,24.9717,25.005,24.9633,24.9883,140800.0
2012-03-15 14:50:00,29.99,30.03,29.99,30.01,228900.0,24.9883,25.0217,24.9883,25.005,228900.0
2012-03-15 15:00:00,30.0,30.03,29.97,29.99,205600.0,24.9967,25.0217,24.9717,24.9883,205600.0
2012-03-15 15:10:00,29.99,30.01,29.96,29.98,228300.0,24.9883,25.005,24.9633,24.98,228300.0
2012-03-15 15:20:00,29.99,30.01,29.96,30.0,143400.0,24.9883,25.005,24.9633,24.9967,143400.0
2012-03-15 15:30:00,30.0,30.02,29.98,30.0,244100.0,24.9967,25.0133,24.98,24.9967,244100.0
2012-03-15 15:40:00,29.99,30.01,29.94,29.95,400800.0,24.9883,25.005,24.9467,24.955,400800.0
2012-03-15 15:50:00,29.96,30.01,29.95,29.98,1100100.0,24.9633,25.005,24.955,24.98,1100100.0
2012-03-16 09:30:00,29.97,29.97,29.85,29.89,269000.0,25.0522,25.0522,24.9519,24.9854,269000.0
2012-03-16 09:40:00,29.89,29.89,29.83,29.83,264700.0,24.9854,24.9854,24.9352,24.9352,264700.0
2012-03-16 09:50:00,29.84,29.87,29.83,29.87,162400.0,24.9436,24.9686,24.9352,24.9686,162400.0
2012-03-16 10:00:00,29.87,29.89,29.86,29.88,159000.0,24.9686,24.9854,24.9603,24.977,159000.0
2012-03-16 10:10:00,29.88,29.89,29.84,29.85,306000.0,24.977,24.9854,24.9436,24.9519,306000.0
2012-03-16 10:20:00,29.84,29.91,29.84,29.9,124000.0,24.9436,25.0021,24.9436,24.9937,124000.0
2012-03-16 10:30:00,29.91,29.95,29.88,29.95,226900.0,25.0021,25.0355,24.977,25.0355,226900.0
2012-03-16 10:40:00,29.95,29.97,29.93,29.94,179600.0,25.0355,25.0522,25.0188,25.0272,179600.0
2012-03-16 10:50:00,29.93,29.95,29.92,29.94,196700.0,25.0188,25.0355,25.0104,25.0272,196700.0
2012-03-16 11:00:00,29.94,29.97,29.94,29.95,392700.0,25.0272,25.0522,25.0272,25.0355,392700.0
2012-03-16 11:10:00,29.95,29.96,29.92,29.92,161100.0,25.0355,25.0439,25.0104,25.0104,161100.0
2012-03-16 11:20:00,29.93,29.94,29.91,29.91,191400.0,25.0188,25.0272,25.0021,25.0021,191400.0
2012-03-16 11:30:00,29.9,29.92,29.9,29.92,176200.0,24.9937,25.0104,24.9937,25.0104,176200.0
2012-03-16 11:40:00,29.91,29.94,29.91,29.93,25900.0,25.0021,25.0272,25.0021,25.0188,25900.0
2012-03-16 11:50:00,29.93,29.96,29.92,29.96,55500.0,25.0188,25.0439,25.0104,25.0439,55500.0
2012-03-16 12:00:00,29.95,29.96,29.94,29.95,52100.0,25.0355,25.0439,25.0272,25.0355,52100.0
2012-03-16 12:10:00,29.95,29.95,29.92,29.92,90200.0,25.0355,25.0355,25.0104,25.0104,90200.0
2012-03-16 12:20:00,29.92,29.94,29.92,29.94,64300.0,25.0104,25.0272,25.0104,25.0272,64300.0
2012-03-16 12:30:00,29.93,29.95,29.93,29.93,51600.0,25.0188,25.0355,25.0188,25.0188,51600.0
2012-03-16 12:40:00,29.93,29.95,29.92,29.93,128200.0,25.0188,25.0355,25.0104,25.0188,128200.0
2012-03-16 12:50:00,29.92,29.93,29.89,29.9,105300.0,25.0104,25.0188,24.9854,24.9937,105300.0
2012-03-16 13:00:00,29.9,29.92,29.89,29.91,38500.0,24.9937,25.0104,24.9854,25.0021,38500.0
2012-03-16 13:10:00,29.91,29.93,29.9,29.91,86800.0,25.0021,25.0188,24.9937,25.0021,86800.0
2012-03-16 13:20:00,29.9,29.91,29.9,29.91,229000.0,24.9937,25.0021,24.9937,25.0021,229000.0
2012-03-16 13:30:00,29.91,29.93,29.9,29.93,65000.0,25.0021,25.0188,24.9937,25.0188,65000.0
2012-03-16 13:40:00,29.92,29.92,29.9,29.91,96100.0,25.0104,25.0104,24.9937,25.0021,96100.0
2012-03-16 13:50:00,29.9,29.93,29.9,29.91,76200.0,24.9937,25.0188,24.9937,25.0021,76200.0
2012-03-16 14:00:00,29.92,29.94,29.91,29.93,73700.0,25.0104,25.0272,25.0021,25.0188,73700.0
2012-03-16 14:10:00,29.94,29.95,29.92,29.94,114600.0,25.0272,25.0355,25.0104,25.0272,114600.0
2012-03-16 14:20:00,29.94,29.94,29.93,29.93,36700.0,25.0272,25.0272,25.0188,25.0188,36700.0
2012-03-16 14:30:00,29.93,29.94,29.92,29.93,185600.0,25.0188,25.0272,25.0104,25.0188,185600.0
2012-03-16 14:40:00,29.93,29.94,29.92,29.93,405100.0,25.0188,25.0272,25.0104,25.0188,405100.0
2012-03-16 14:50:00,29.93,29.94,29.91,29.92,595000.0,25.0188,25.0272,25.0021,25.0104,595000.0
2012-03-16 15:00:00,29.92,29.92,29.89,29.9,124200.0,25.0104,25.0104,24.9854,24.9937,124200.0
2012-03-16 15:10:00,29.9,29.9,29.86,29.88,183400.0,24.9937,24.9937,24.9603,24.977,183400.0
2012-03-16 15:20:00,29.87,29.9,29.86,29.9,150200.0,24.9686,24.9937,24.9603,24.9937,150200.0
2012-03-16 15:30:00,29.89,29.9,29.87,29.89,286600.0,24.9854,24.9937,24.9686,24.9854,286600.0
2012-03-16 15:40:00,29.9,29.92,29.89,29.89,287500.0,24.9937,25.0104,24.9854,24.9854,287500.0
2012-03-16 15:50:00,29.89,29.9,29.88,29.9,1846900.0,24.9854,24.9937,24.977,24.9937,1846900.0
2012-03-19 09:30:00,29.94,29.98,29.87,29.94,319400.0,25.0272,25.0606,24.9686,25.0272,319400.0
2012-03-19 09:40:00,29.94,29.97,29.9,29.96,171300.0,25.0272,25.0522,24.9937,25.0439,171300.0
2012-03-19 09:50:00,29.97,29.98,29.95,29.97,367600.0,25.0522,25.0606,25.0355,25.0522,367600.0
2012-03-19 10:00:00,29.96,29.97,29.88,29.88,297000.0,25.0439,25.0522,24.977,24.977,297000.0
2012-03-19 10:10:00,29.88,29.93,29.88,29.91,229300.0,24.977,25.0188,24.977,25.0021,229300.0
2012-03-19 10:20:00,29.91,29.93,29.87,29.92,166600.0,25.0021,25.0188,24.9686,25.0104,166600.0
2012-03-19 10:30:00,29.91,29.95,29.91,29.94,106900.0,25.0021,25.0355,25.0021,25.0272,106900.0
2012-03-19 10:40:00,29.94,29.97,29.93,29.96,59400.0,25.0272,25.0522,25.0188,25.0439,59400.0
2012-03-19 10:50:00,29.97,29.97,29.94,29.95,57400.0,25.0522,25.0522,25.0272,25.0355,57400.0
2012-03-19 11:00:00,29.95,29.97,29.92,29.96,89700.0,25.0355,25.0522,25.0104,25.0439,89700.0
2012-03-19 11:10:00,29.96,29.97,29.94,29.95,43400.0,25.0439,25.0522,25.0272,25.0355,43400.0
2012-03-19 11:20:00,29.95,29.97,29.94,29.96,110800.0,25.0355,25.0522,25.0272,25.0439,110800.0
2012-03-19 11:30:00,29.96,30.02,29.96,30.02,43400.0,25.0439,25.094,25.0439,25.094,43400.0
2012-03-19 11:40:00,30.02,30.06,30.01,30.04,285700.0,25.094,25.1275,25.0857,25.1107,285700.0
2012-03-19 11:50:00,30.05,30.07,30.04,30.06,153100.0,25.1191,25.1358,25.1107,25.1275,153100.0
2012-03-19 12:00:00,30.07,30.1,30.07,30.09,65500.0,25.1358,25.1609,25.1358,25.1525,65500.0
2012-03-19 12:10:00,30.09,30.12,30.09,30.11,68600.0,25.1525,25.1776,25.1525,25.1693,68600.0
2012-03-19 12:20:00,30.11,30.11,30.09,30.1,174300.0,25.1693,25.1693,25.1525,25.1609,174300.0
2012-03-19 12:30:00,30.1,30.14,30.1,30.13,82200.0,25.1609,25.1943,25.1609,25.186,82200.0
2012-03-19 12:40:00,30.14,30.15,30.11,30.11,254000.0,25.1943,25.2027,25.1693,25.1693,254000.0
2012-03-19 12:50:00,30.1,30.13,30.1,30.12,128400.0,25.1609,25.186,25.1609,25.1776,128400.0
2012-03-19 13:00:00,30.13,30.14,30.12,30.13,79100.0,25.186,25.1943,25.1776,25.186,79100.0
2012-03-19 13:10:00,30.13,30.14,30.12,30.13,109700.0,25.186,25.1943,25.1776,25.186,109700.0
2012-03-19 13:20:00,30.13,30.16,30.12,30.16,80000.0,25.186,25.2111,25.1776,25.2111,80000.0
2012-03-19 13:30:00,30.16,30.17,30.14,30.16,104000.0,25.2111,25.2194,25.1943,25.2111,104000.0
2012-03-19 13:40:00,30.16,30.16,30.12,30.13,265800.0,25.2111,25.2111,25.1776,25.186,265800.0
2012-03-19 13:50:00,30.14,30.16,30.13,30.14,64100.0,25.1943,25.2111,25.186,25.1943,64100.0
2012-03-19 14:00:00,30.15,30.16,30.14,30.15,84900.0,25.2027,25.2111,25.1943,25.2027,84900.0
2012-03-19 14:10:00,30.16,30.16,30.14,30.15,121000.0,25.2111,25.2111,25.1943,25.2027,121000.0
2012-03-19 14:20:00,30.15,30.17,30.14,30.16,53600.0,25.2027,25.2194,25.1943,25.2111,53600.0
2012-03-19 14:30:00,30.16,30.16,30.14,30.15,37800.0,25.2111,25.2111,25.1943,25.2027,37800.0
2012-03-19 14:40:00,30.15,30.16,30.14,30.14,72800.0,25.2027,25.2111,25.1943,25.1943,72800.0
2012-03-19 14:50:00,30.15,30.16,30.13,30.14,106700.0,25.2027,25.2111,25.186,25.1943,106700.0
2012-03-19 15:00:00,30.13,30.15,30.12,30.12,68400.0,25.186,25.2027,25.1776,25.1776,68400.0
2012-03-19 15:10:00,30.12,30.16,30.12,30.16,75300.0,25.1776,25.2111,25.1776,25.2111,75300.0
2012-03-19 15:20:00,30.16,30.16,30.12,30.13,268100.0,25.2111,25.2111,25.1776,25.186,268100.0
2012-03-19 15:30:00,30.14,30.15,30.12,30.13,142900.0,25.1943,25.2027,25.1776,25.186,142900.0
2012-03-19 15:40:00,30.14,30.14,30.09,30.1,236800.0,25.1943,25.1943,25.1525,25.1609,236800.0
2012-03-19 15:50:00,30.11,30.11,30.08,30.1,2580900.0,25.1693,25.1693,25.1442,25.1609,2580900.0
2012-03-20 09:30:00,29.92,29.97,29.89,29.92,237600.0,25.0104,25.0522,24.9854,25.0104,237600.0
2012-03-20 09:40:00,29.91,29.92,29.85,29.88,222600.0,25.0021,25.0104,24.9519,24.977,222600.0
2012-03-20 09:50:00,29.88,29.9,29.85,29.88,221200.0,24.977,24.9937,24.9519,24.977,221200.0
2012-03-20 10:00:00,29.88,29.92,29.84,29.92,135400.0,24.977,25.0104,24.9436,25.0104,135400.0
2012-03-20 10:10:00,29.92,29.92,29.88,29.9,118600.0,25.0104,25.0104,24.977,24.9937,118600.0
2012-03-20 10:20:00,29.89,29.9,29.85,29.88,235100.0,24.9854,24.9937,24.9519,24.977,235100.0
2012-03-20 10:30:00,29.88,29.91,29.88,29.91,214000.0,24.977,25.0021,24.977,25.0021,214000.0
2012-03-20 10:40:00,29.9,29.92,29.88,29.92,80600.0,24.9937,25.0104,24.977,25.0104,80600.0
2012-03-20 10:50:00,29.92,29.93,29.88,29.9,502700.0,25.0104,25.0188,24.977,24.9937,502700.0
2012-03-20 11:00:00,29.9,29.93,29.9,29.92,133100.0,24.9937,25.0188,24.9937,25.0104,133100.0
2012-03-20 11:10:00,29.92,29.92,29.9,29.9,226400.0,25.0104,25.0104,24.9937,24.9937,226400.0
2012-03-20 11:20:00,29.9,29.96,29.9,29.94,87200.0,24.9937,25.0439,24.9937,25.0272,87200.0
2012-03-20 11:30:00,29.94,29.94,29.9,29.9,101700.0,25.0272,25.0272,24.9937,24.9937,101700.0
2012-03-20 11:40:00,29.9,29.91,29.89,29.9,128900.0,24.9937,25.0021,24.9854,24.9937,128900.0
2012-03-20 11:50:00,29.9,29.91,29.87,29.91,95900.0,24.9937,25.0021,24.9686,25.0021,95900.0
2012-03-20 12:00:00,29.9,29.94,29.9,29.93,71100.0,24.9937,25.0272,24.9937,25.0188,71100.0
2012-03-20 12:10:00,29.93,29.93,29.91,29.92,101200.0,25.0188,25.0188,25.0021,25.0104,101200.0
2012-03-20 12:20:00,29.92,29.92,29.89,29.9,110000.0,25.0104,25.0104,24.9854,24.9937,110000.0
2012-03-20 12:30:00,29.9,29.92,29.9,29.92,58600.0,24.9937,25.0104,24.9937,25.0104,58600.0
2012-03-20 12:40:00,29.92,29.92,29.89,29.9,82100.0,25.0104,25.0104,24.9854,24.9937,82100.0
2012-03-20 12:50:00,29.9,29.93,29.89,29.93,73900.0,24.9937,25.0188,24.9854,25.0188,73900.0
2012-03-20 13:00:00,29.92,29.96,29.92,29.96,268000.0,25.0104,25.0439,25.0104,25.0439,268000.0
2012-03-20 13:10:00,29.95,29.97,29.95,29.97,71700.0,25.0355,25.0522,25.0355,25.0522,71700.0
2012-03-20 13:20:00,29.97,29.97,29.94,29.95,45500.0,25.0522,25.0522,25.0272,25.0355,45500.0
2012-03-20 13:30:00,29.95,29.96,29.93,29.94,59800.0,25.0355,25.0439,25.0188,25.0272,59800.0
2012-03-20 13:40:00,29.94,30.0,29.94,30.0,79500.0,25.0272,25.0773,25.0272,25.0773,79500.0
2012-03-20 13:50:00,30.0,30.01,29.99,30.0,65900.0,25.0773,25.0857,25.0689,25.0773,65900.0
2012-03-20 14:00:00,30.0,30.01,29.99,30.0,63400.0,25.0773,25.0857,25.0689,25.0773,63400.0
2012-03-20 14:10:00,30.0,30.04,29.98,30.03,175400.0,25.0773,25.1107,25.0606,25.1024,175400.0
2012-03-20 14:20:00,30.03,30.05,30.02,30.04,114000.0,25.1024,25.1191,25.094,25.1107,114000.0
2012-03-20 14:30:00,30.03,30.04,29.99,29.99,170700.0,25.1024,25.1107,25.0689,25.0689,170700.0
2012-03-20 14:40:00,30.0,30.03,29.99,30.02,100500.0,25.0773,25.1024,25.0689,25.094,100500.0
2012-03-20 14:50:00,30.02,30.03,30.01,30.03,128600.0,25.094,25.1024,25.0857,25.1024,128600.0
2012-03-20 15:00:00,30.04,30.09,30.04,30.08,76600.0,25.1107,25.1525,25.1107,25.1442,76600.0
2012-03-20 15:10:00,30.08,30.09,30.07,30.09,82700.0,25.1442,25.1525,25.1358,25.1525,82700.0
2012-03-20 15:20:00,30.09,30.11,30.07,30.08,200100.0,25.1525,25.1693,25.1358,25.1442,200100.0
2012-03-20 15:30:00,30.07,30.1,30.07,30.07,69100.0,25.1358,25.1609,25.1358,25.1358,69100.0
2012-03-20 15:40:00,30.08,30.09,30.05,30.07,231300.0,25.1442,25.1525,25.1191,25.1358,231300.0
2012-03-20 15:50:00,30.06,30.09,30.06,30.08,329800.0,25.1275,25.1525,25.1275,25.1442,329800.0
2012-03-21 09:30:00,30.11,30.16,30.09,30.15,244300.0,25.1693,25.2111,25.1525,25.2027,244300.0
2012-03-21 09:40:00,30.15,30.2,30.13,30.19,208100.0,25.2027,25.2445,25.186,25.2361,208100.0
2012-03-21 09:50:00,30.19,30.2,30.12,30.17,174600.0,25.2361,25.2445,25.1776,25.2194,174600.0
2012-03-21 10:00:00,30.15,30.16,30.11,30.12,137200.0,25.2027,25.2111,25.1693,25.1776,137200.0
2012-03-21 10:10:00,30.11,30.14,30.1,30.11,139500.0,25.1693,25.1943,25.1609,25.1693,139500.0
2012-03-21 10:20:00,30.11,30.15,30.1,30.14,147500.0,25.1693,25.2027,25.1609,25.1943,147500.0
2012-03-21 10:30:00,30.15,30.18,30.13,30.17,525600.0,25.2027,25.2278,25.186,25.2194,525600.0
2012-03-21 10:40:00,30.18,30.18,30.1,30.12,138200.0,25.2278,25.2278,25.1609,25.1776,138200.0
2012-03-21 10:50:00,30.12,30.13,30.07,30.08,155400.0,25.1776,25.186,25.1358,25.1442,155400.0
2012-03-21 11:00:00,30.08,30.12,30.05,30.1,193000.0,25.1442,25.1776,25.1191,25.1609,193000.0
2012-03-21 11:10:00,30.09,30.12,30.08,30.11,102500.0,25.1525,25.1776,25.1442,25.1693,102500.0
2012-03-21 11:20:00,30.11,30.13,30.1,30.12,67100.0,25.1693,25.186,25.1609,25.1776,67100.0
2012-03-21 11:30:00,30.12,30.16,30.12,30.14,102400.0,25.1776,25.2111,25.1776,25.1943,102400.0
2012-03-21 11:40:00,30.13,30.14,30.12,30.12,36100.0,25.186,25.1943,25.1776,25.1776,36100.0
2012-03-21 11:50:00,30.12,30.14,30.11,30.12,101100.0,25.1776,25.1943,25.1693,25.1776,101100.0
2012-03-21 12:00:00,30.12,30.15,30.12,30.14,52000.0,25.1776,25.2027,25.1776,25.1943,52000.0
2012-03-21 12:10:00,30.15,30.17,30.13,30.16,92500.0,25.2027,25.2194,25.186,25.2111,92500.0
2012-03-21 12:20:00,30.17,30.18,30.16,30.18,59600.0,25.2194,25.2278,25.2111,25.2278,59600.0
2012-03-21 12:30:00,30.18,30.2,30.16,30.2,102100.0,25.2278,25.2445,25.2111,25.2445,102100.0
2012-03-21 12:40:00,30.2,30.21,30.19,30.2,755900.0,25.2445,25.2528,25.2361,25.2445,755900.0
2012-03-21 12:50:00,30.2,30.21,30.19,30.21,302700.0,25.2445,25.2528,25.2361,25.2528,302700.0
2012-03-21 13:00:00,30.21,30.21,30.16,30.16,112500.0,25.2528,25.2528,25.2111,25.2111,112500.0
2012-03-21 13:10:00,30.17,30.18,30.15,30.17,121100.0,25.2194,25.2278,25.2027,25.2194,121100.0
2012-03-21 13:20:00,30.18,30.19,30.16,30.19,33400.0,25.2278,25.2361,25.2111,25.2361,33400.0
2012-03-21 13:30:00,30.19,30.19,30.15,30.16,564700.0,25.2361,25.2361,25.2027,25.2111,564700.0
2012-03-21 13:40:00,30.15,30.17,30.15,30.17,132200.0,25.2027,25.2194,25.2027,25.2194,132200.0
2012-03-21 13:50:00,30.17,30.2,30.17,30.19,366800.0,25.2194,25.2445,25.2194,25.2361,366800.0
2012-03-21 14:00:00,30.19,30.22,30.19,30.19,393300.0,25.2361,25.2612,25.2361,25.2361,393300.0
2012-03-21 14:10:00,30.19,30.22,30.18,30.22,231000.0,25.2361,25.2612,25.2278,25.2612,231000.0
2012-03-21 14:20:00,30.22,30.22,30.2,30.21,98800.0,25.2612,25.2612,25.2445,25.2528,98800.0
2012-03-21 14:30:00,30.21,30.24,30.19,30.23,79200.0,25.2528,25.2779,25.2361,25.2696,79200.0
2012-03-21 14:40:00,30.22,30.24,30.22,30.22,63200.0,25.2612,25.2779,25.2612,25.2612,63200.0
2012-03-21 14:50:00,30.23,30.23,30.19,30.21,75000.0,25.2696,25.2696,25.2361,25.2528,75000.0
2012-03-21 15:00:00,30.21,30.25,30.21,30.24,139200.0,25.2528,25.2863,25.2528,25.2779,139200.0
2012-03-21 15:10:00,30.24,30.24,30.21,30.23,83700.0,25.2779,25.2779,25.2528,25.2696,83700.0
2012-03-21 15:20:00,30.23,30.24,30.21,30.22,64200.0,25.2696,25.2779,25.2528,25.2612,64200.0
2012-03-21 15:30:00,30.22,30.23,30.18,30.18,119900.0,25.2612,25.2696,25.2278,25.2278,119900.0
2012-03-21 15:40:00,30.18,30.19,30.16,30.17,239500.0,25.2278,25.2361,25.2111,25.2194,239500.0
2012-03-21 15:50:00,30.17,30.18,30.08,30.08,849400.0,25.2194,25.2278,25.1442,25.1442,849400.0
2012-03-22 09:30:00,29.93,29.98,29.89,29.96,920900.0,25.0188,25.0606,24.9854,25.0439,920900.0
2012-03-22 09:40:00,29.97,30.02,29.95,30.0,2100800.0,25.0522,25.094,25.0355,25.0773,2100800.0
2012-03-22 09:50:00,30.01,30.03,29.98,30.0,206000.0,25.0857,25.1024,25.0606,25.0773,206000.0
2012-03-22 10:00:00,30.0,30.07,29.99,30.03,79900.0,25.0773,25.1358,25.0689,25.1024,79900.0
2012-03-22 10:10:00,30.03,30.03,29.95,29.98,111000.0,25.1024,25.1024,25.0355,25.0606,111000.0
2012-03-22 10:20:00,29.99,30.0,29.97,29.99,110300.0,25.0689,25.0773,25.0522,25.0689,110300.0
2012-03-22 10:30:00,29.99,30.0,29.95,29.98,163800.0,25.0689,25.0773,25.0355,25.0606,163800.0
2012-03-22 10:40:00,29.98,30.03,29.96,29.97,106100.0,25.0606,25.1024,25.0439,25.0522,106100.0
2012-03-22 10:50:00,29.97,29.98,29.93,29.95,58200.0,25.0522,25.0606,25.0188,25.0355,58200.0
2012-03-22 11:00:00,29.95,29.96,29.91,29.93,72800.0,25.0355,25.0439,25.0021,25.0188,72800.0
2012-03-22 11:10:00,29.93,29.95,29.92,29.95,48200.0,25.0188,25.0355,25.0104,25.0355,48200.0
2012-03-22 11:20:00,29.96,29.98,29.96,29.97,21100.0,25.0439,25.0606,25.0439,25.0522,21100.0
2012-03-22 11:30:00,29.97,30.01,29.97,29.99,61900.0,25.0522,25.0857,25.0522,25.0689,61900.0
2012-03-22 11:40:00,30.0,30.0,29.98,29.99,33600.0,25.0773,25.0773,25.0606,25.0689,33600.0
2012-03-22 11:50:00,29.99,30.01,29.99,30.0,49000.0,25.0689,25.0857,25.0689,25.0773,49000.0
2012-03-22 12:00:00,30.0,30.04,30.0,30.03,50300.0,25.0773,25.1107,25.0773,25.1024,50300.0
2012-03-22 12:10:00,30.04,30.05,30.02,30.02,61600.0,25.1107,25.1191,25.094,25.094,61600.0
2012-03-22 12:20:00,30.03,30.04,30.03,30.04,40900.0,25.1024,25.1107,25.1024,25.1107,40900.0
2012-03-22 12:30:00,30.04,30.04,30.02,30.03,68500.0,25.1107,25.1107,25.094,25.1024,68500.0
2012-03-22 12:40:00,30.03,30.04,30.0,30.03,87500.0,25.1024,25.1107,25.0773,25.1024,87500.0
2012-03-22 12:50:00,30.04,30.06,30.03,30.06,112000.0,25.1107,25.1275,25.1024,25.1275,112000.0
2012-03-22 13:00:00,30.07,30.07,30.03,30.03,46700.0,25.1358,25.1358,25.1024,25.1024,46700.0
2012-03-22 13:10:00,30.04,30.05,30.02,30.03,74200.0,25.1107,25.1191,25.094,25.1024,74200.0
2012-03-22 13:20:00,30.03,30.05,30.01,30.05,41800.0,25.1024,25.1191,25.0857,25.1191,41800.0
2012-03-22 13:30:00,30.04,30.06,30.03,30.06,63400.0,25.1107,25.1275,25.1024,25.1275,63400.0
2012-03-22 13:40:00,30.06,30.06,30.03,30.05,39900.0,25.1275,25.1275,25.1024,25.1191,39900.0
2012-03-22 13:50:00,30.05,30.05,30.0,30.03,47300.0,25.1191,25.1191,25.0773,25.1024,47300.0
2012-03-22 14:00:00,30.02,30.02,29.99,29.99,72000.0,25.094,25.094,25.0689,25.0689,72000.0
2012-03-22 14:10:00,30.0,30.01,29.98,29.99,41300.0,25.0773,25.0857,25.0606,25.0689,41300.0
2012-03-22 14:20:00,29.99,30.02,29.97,30.01,98700.0,25.0689,25.094,25.0522,25.0857,98700.0
2012-03-22 14:30:00,30.01,30.02,29.99,30.0,68000.0,25.0857,25.094,25.0689,25.0773,68000.0
2012-03-22 14:40:00,30.0,30.0,29.97,29.98,56500.0,25.0773,25.0773,25.0522,25.0606,56500.0
2012-03-22 14:50:00,29.98,29.99,29.97,29.98,27900.0,25.0606,25.0689,25.0522,25.0606,27900.0
2012-03-22 15:00:00,29.98,29.98,29.93,29.94,300500.0,25.0606,25.0606,25.0188,25.0272,300500.0
2012-03-22 15:10:00,29.93,29.95,29.89,29.9,92600.0,25.0188,25.0355,24.9854,24.9937,92600.0
2012-03-22 15:20:00,29.9,29.96,29.88,29.96,216200.0,24.9937,25.0439,24.977,25.0439,216200.0
2012-03-22 15:30:00,29.95,30.0,29.94,29.99,146500.0,25.0355,25.0773,25.0272,25.0689,146500.0
2012-03-22 15:40:00,29.99,30.03,29.98,30.02,569900.0,25.0689,25.1024,25.0606,25.094,569900.0
2012-03-22 15:50:00,30.01,30.02,29.98,29.99,531500.0,25.0857,25.094,25.0606,25.0689,531500.0
2012-03-23 09:30:00,30.04,30.04,29.97,29.98,198900.0,25.1107,25.1107,25.0522,25.0606,198900.0
2012-03-23 09:40:00,29.99,29.99,29.92,29.95,304800.0,25.0689,25.0689,25.0104,25.0355,304800.0
2012-03-23 09:50:00,29.95,29.98,29.94,29.94,204200.0,25.0355,25.0606,25.0272,25.0272,204200.0
2012-03-23 10:00:00,29.94,29.94,29.84,29.84,382800.0,25.0272,25.0272,24.9436,24.9436,382800.0
2012-03-23 10:10:00,29.85,29.9,29.83,29.88,166200.0,24.9519,24.9937,24.9352,24.977,166200.0
2012-03-23 10:20:00,29.88,29.89,29.86,29.86,62700.0,24.977,24.9854,24.9603,24.9603,62700.0
2012-03-23 10:30:00,29.86,29.9,29.86,29.88,98800.0,24.9603,24.9937,24.9603,24.977,98800.0
2012-03-23 10:40:00,29.88,29.9,29.87,29.9,93100.0,24.977,24.9937,24.9686,24.9937,93100.0
2012-03-23 10:50:00,29.9,29.92,29.89,29.91,127200.0,24.9937,25.0104,24.9854,25.0021,127200.0
2012-03-23 11:00:00,29.91,29.92,29.89,29.9,169400.0,25.0021,25.0104,24.9854,24.9937,169400.0
2012-03-23 11:10:00,29.89,29.93,29.88,29.93,157300.0,24.9854,25.0188,24.977,25.0188,157300.0
2012-03-23 11:20:00,29.92,29.94,29.92,29.94,70500.0,25.0104,25.0272,25.0104,25.0272,70500.0
2012-03-23 11:30:00,29.94,29.97,29.94,29.95,124000.0,25.0272,25.0522,25.0272,25.0355,124000.0
2012-03-23 11:40:00,29.94,29.96,29.94,29.95,46600.0,25.0272,25.0439,25.0272,25.0355,46600.0
2012-03-23 11:50:00,29.94,29.97,29.94,29.96,62500.0,25.0272,25.0522,25.0272,25.0439,62500.0
2012-03-23 12:00:00,29.96,29.97,29.93,29.94,121200.0,25.0439,25.0522,25.0188,25.0272,121200.0
2012-03-23 12:10:00,29.94,29.94,29.91,29.91,991000.0,25.0272,25.0272,25.0021,25.0021,991000.0
2012-03-23 12:20:00,29.92,29.93,29.91,29.92,43100.0,25.0104,25.0188,25.0021,25.0104,43100.0
2012-03-23 12:30:00,29.93,29.93,29.9,29.92,42000.0,25.0188,25.0188,24.9937,25.0104,42000.0
2012-03-23 12:40:00,29.91,29.93,29.9,29.92,33800.0,25.0021,25.0188,24.9937,25.0104,33800.0
2012-03-23 12:50:00,29.92,29.94,29.91,29.93,271200.0,25.0104,25.0272,25.0021,25.0188,271200.0
2012-03-23 13:00:00,29.93,29.95,29.93,29.94,61900.0,25.0188,25.0355,25.0188,25.0272,61900.0
2012-03-23 13:10:00,29.94,29.94,29.91,29.93,44700.0,25.0272,25.0272,25.0021,25.0188,44700.0
2012-03-23 13:20:00,29.93,29.95,29.93,29.95,16400.0,25.0188,25.0355,25.0188,25.0355,16400.0
2012-03-23 13:30:00,29.95,29.96,29.94,29.94,71300.0,25.0355,25.0439,25.0272,25.0272,71300.0
2012-03-23 13:40:00,29.95,29.95,29.94,29.94,8600.0,25.0355,25.0355,25.0272,25.0272,8600.0
2012-03-23 13:50:00,29.94,29.96,29.94,29.94,74400.0,25.0272,25.0439,25.0272,25.0272,74400.0
2012-03-23 14:00:00,29.94,29.96,29.94,29.96,2229300.0,25.0272,25.0439,25.0272,25.0439,2229300.0
2012-03-23 14:10:00,29.96,30.0,29.95,29.99,377600.0,25.0439,25.0773,25.0355,25.0689,377600.0
2012-03-23 14:20:00,30.0,30.01,29.99,30.01,178800.0,25.0773,25.0857,25.0689,25.0857,178800.0
2012-03-23 14:30:00,30.01,30.01,29.98,29.99,106300.0,25.0857,25.0857,25.0606,25.0689,106300.0
2012-03-23 14:40:00,29.99,30.01,29.98,30.0,131800.0,25.0689,25.0857,25.0606,25.0773,131800.0
2012-03-23 14:50:00,30.0,30.02,29.98,29.99,234000.0,25.0773,25.094,25.0606,25.0689,234000.0
2012-03-23 15:00:00,29.99,29.99,29.97,29.98,213300.0,25.0689,25.0689,25.0522,25.0606,213300.0
2012-03-23 15:10:00,29.98,29.98,29.96,29.97,56500.0,25.0606,25.0606,25.0439,25.0522,56500.0
2012-03-23 15:20:00,29.97,29.98,29.95,29.97,112700.0,25.0522,25.0606,25.0355,25.0522,112700.0
2012-03-23 15:30:00,29.97,29.99,29.96,29.96,208500.0,25.0522,25.0689,25.0439,25.0439,208500.0
2012-03-23 15:40:00,29.97,29.98,29.96,29.96,188800.0,25.0522,25.0606,25.0439,25.0439,188800.0
2012-03-23 15:50:00,29.96,29.99,29.96,29.98,1142300.0,25.0439,25.0689,25.0439,25.0606,1142300.0
2012-03-26 09:30:00,30.19,30.19,30.14,30.17,216300.0,25.2361,25.2361,25.1943,25.2194,216300.0
2012-03-26 09:40:00,30.17,30.18,30.14,30.16,135700.0,25.2194,25.2278,25.1943,25.2111,135700.0
2012-03-26 09:50:00,30.16,30.16,30.12,30.16,155300.0,25.2111,25.2111,25.1776,25.2111,155300.0
2012-03-26 10:00:00,30.16,30.18,30.15,30.18,172400.0,25.2111,25.2278,25.2027,25.2278,172400.0
2012-03-26 10:10:00,30.18,30.23,30.18,30.21,179600.0,25.2278,25.2696,25.2278,25.2528,179600.0
2012-03-26 10:20:00,30.21,30.21,30.19,30.21,93300.0,25.2528,25.2528,25.2361,25.2528,93300.0
2012-03-26 10:30:00,30.21,30.22,30.19,30.21,274400.0,25.2528,25.2612,25.2361,25.2528,274400.0
2012-03-26 10:40:00,30.21,30.24,30.21,30.24,101900.0,25.2528,25.2779,25.2528,25.2779,101900.0
2012-03-26 10:50:00,30.23,30.25,30.22,30.24,72200.0,25.2696,25.2863,25.2612,25.2779,72200.0
2012-03-26 11:00:00,30.24,30.24,30.22,30.22,59600.0,25.2779,25.2779,25.2612,25.2612,59600.0
2012-03-26 11:10:00,30.23,30.24,30.22,30.23,100100.0,25.2696,25.2779,25.2612,25.2696,100100.0
2012-03-26 11:20:00,30.23,30.25,30.22,30.24,77300.0,25.2696,25.2863,25.2612,25.2779,77300.0
2012-03-26 11:30:00,30.24,30.26,30.24,30.26,48700.0,25.2779,25.2946,25.2779,25.2946,48700.0
2012-03-26 11:40:00,30.26,30.26,30.24,30.24,56200.0,25.2946,25.2946,25.2779,25.2779,56200.0
2012-03-26 11:50:00,30.25,30.25,30.23,30.25,47500.0,25.2863,25.2863,25.2696,25.2863,47500.0
2012-03-26 12:00:00,30.25,30.25,30.23,30.23,34700.0,25.2863,25.2863,25.2696,25.2696,34700.0
2012-03-26 12:10:00,30.24,30.24,30.22,30.23,122800.0,25.2779,25.2779,25.2612,25.2696,122800.0
2012-03-26 12:20:00,30.24,30.24,30.21,30.23,70300.0,25.2779,25.2779,25.2528,25.2696,70300.0
2012-03-26 12:30:00,30.23,30.23,30.21,30.23,32300.0,25.2696,25.2696,25.2528,25.2696,32300.0
2012-03-26 12:40:00,30.23,30.25,30.22,30.25,27000.0,25.2696,25.2863,25.2612,25.2863,27000.0
2012-03-26 12:50:00,30.25,30.25,30.23,30.24,48300.0,25.2863,25.2863,25.2696,25.2779,48300.0
2012-03-26 13:00:00,30.24,30.24,30.23,30.24,60200.0,25.2779,25.2779,25.2696,25.2779,60200.0
2012-03-26 13:10:00,30.24,30.24,30.22,30.24,34700.0,25.2779,25.2779,25.2612,25.2779,34700.0
2012-03-26 13:20:00,30.24,30.27,30.24,30.26,74800.0,25.2779,25.303,25.2779,25.2946,74800.0
2012-03-26 13:30:00,30.26,30.29,30.25,30.27,102800.0,25.2946,25.3197,25.2863,25.303,102800.0
2012-03-26 13:40:00,30.28,30.3,30.27,30.3,100900.0,25.3114,25.3281,25.303,25.3281,100900.0
2012-03-26 13:50:00,30.3,30.31,30.29,30.29,71500.0,25.3281,25.3364,25.3197,25.3197,71500.0
2012-03-26 14:00:00,30.3,30.32,30.29,30.32,105100.0,25.3281,25.3448,25.3197,25.3448,105100.0
2012-03-26 14:10:00,30.32,30.35,30.31,30.35,452800.0,25.3448,25.3699,25.3364,25.3699,452800.0
2012-03-26 14:20:00,30.35,30.38,30.34,30.35,140200.0,25.3699,25.395,25.3615,25.3699,140200.0
2012-03-26 14:30:00,30.36,30.37,30.33,30.33,69700.0,25.3782,25.3866,25.3532,25.3532,69700.0
2012-03-26 14:40:00,30.33,30.35,30.33,30.34,75500.0,25.3532,25.3699,25.3532,25.3615,75500.0
2012-03-26 14:50:00,30.35,30.37,30.34,30.36,130800.0,25.3699,25.3866,25.3615,25.3782,130800.0
2012-03-26 15:00:00,30.36,30.39,30.35,30.39,180300.0,25.3782,25.4033,25.3699,25.4033,180300.0
2012-03-26 15:10:00,30.38,30.42,30.38,30.4,165300.0,25.395,25.4284,25.395,25.4117,165300.0
2012-03-26 15:20:00,30.4,30.41,30.38,30.41,117800.0,25.4117,25.42,25.395,25.42,117800.0
2012-03-26 15:30:00,30.4,30.4,30.35,30.35,5105100.0,25.4117,25.4117,25.3699,25.3699,5105100.0
2012-03-26 15:40:00,30.36,30.41,30.35,30.4,564500.0,25.3782,25.42,25.3699,25.4117,564500.0
2012-03-26 15:50:00,30.41,30.43,30.38,30.43,1941300.0,25.42,25.4367,25.395,25.4367,1941300.0
2012-03-27 09:30:00,30.46,30.48,30.44,30.46,1324400.0,25.4618,25.4785,25.4451,25.4618,1324400.0
2012-03-27 09:40:00,30.47,30.51,30.46,30.49,223500.0,25.4702,25.5036,25.4618,25.4869,223500.0
2012-03-27 09:50:00,30.49,30.51,30.47,30.47,104200.0,25.4869,25.5036,25.4702,25.4702,104200.0
2012-03-27 10:00:00,30.48,30.49,30.44,30.48,193800.0,25.4785,25.4869,25.4451,25.4785,193800.0
2012-03-27 10:10:00,30.49,30.53,30.48,30.53,196200.0,25.4869,25.5203,25.4785,25.5203,196200.0
2012-03-27 10:20:00,30.53,30.53,30.47,30.49,159700.0,25.5203,25.5203,25.4702,25.4869,159700.0
2012-03-27 10:30:00,30.5,30.53,30.49,30.53,129300.0,25.4953,25.5203,25.4869,25.5203,129300.0
2012-03-27 10:40:00,30.52,30.53,30.5,30.5,38700.0,25.512,25.5203,25.4953,25.4953,38700.0
2012-03-27 10:50:00,30.51,30.51,30.46,30.47,91800.0,25.5036,25.5036,25.4618,25.4702,91800.0
2012-03-27 11:00:00,30.47,30.49,30.46,30.47,57600.0,25.4702,25.4869,25.4618,25.4702,57600.0
2012-03-27 11:10:00,30.46,30.5,30.46,30.5,113200.0,25.4618,25.4953,25.4618,25.4953,113200.0
2012-03-27 11:20:00,30.5,30.52,30.48,30.48,82300.0,25.4953,25.512,25.4785,25.4785,82300.0
2012-03-27 11:30:00,30.48,30.49,30.46,30.48,177100.0,25.4785,25.4869,25.4618,25.4785,177100.0
2012-03-27 11:40:00,30.48,30.48,30.46,30.48,96800.0,25.4785,25.4785,25.4618,25.4785,96800.0
2012-03-27 11:50:00,30.48,30.49,30.47,30.48,44800.0,25.4785,25.4869,25.4702,25.4785,44800.0
2012-03-27 12:00:00,30.49,30.51,30.48,30.51,46500.0,25.4869,25.5036,25.4785,25.5036,46500.0
2012-03-27 12:10:00,30.5,30.51,30.5,30.5,58600.0,25.4953,25.5036,25.4953,25.4953,58600.0
2012-03-27 12:20:00,30.5,30.51,30.49,30.49,50800.0,25.4953,25.5036,25.4869,25.4869,50800.0
2012-03-27 12:30:00,30.49,30.5,30.49,30.5,29600.0,25.4869,25.4953,25.4869,25.4953,29600.0
2012-03-27 12:40:00,30.49,30.51,30.49,30.49,23200.0,25.4869,25.5036,25.4869,25.4869,23200.0
2012-03-27 12:50:00,30.49,30.5,30.48,30.5,69000.0,25.4869,25.4953,25.4785,25.4953,69000.0
2012-03-27 13:00:00,30.51,30.52,30.5,30.51,89400.0,25.5036,25.512,25.4953,25.5036,89400.0
2012-03-27 13:10:00,30.51,30.51,30.47,30.48,51700.0,25.5036,25.5036,25.4702,25.4785,51700.0
2012-03-27 13:20:00,30.48,30.49,30.46,30.48,40700.0,25.4785,25.4869,25.4618,25.4785,40700.0
2012-03-27 13:30:00,30.48,30.49,30.48,30.48,24900.0,25.4785,25.4869,25.4785,25.4785,24900.0
2012-03-27 13:40:00,30.48,30.51,30.47,30.51,36100.0,25.4785,25.5036,25.4702,25.5036,36100.0
2012-03-27 13:50:00,30.5,30.52,30.5,30.52,361200.0,25.4953,25.512,25.4953,25.512,361200.0
2012-03-27 14:00:00,30.52,30.52,30.5,30.52,47900.0,25.512,25.512,25.4953,25.512,47900.0
2012-03-27 14:10:00,30.52,30.53,30.51,30.52,33700.0,25.512,25.5203,25.5036,25.512,33700.0
2012-03-27 14:20:00,30.53,30.53,30.51,30.52,35800.0,25.5203,25.5203,25.5036,25.512,35800.0
2012-03-27 14:30:00,30.53,30.53,30.5,30.5,41000.0,25.5203,25.5203,25.4953,25.4953,41000.0
2012-03-27 14:40:00,30.51,30.53,30.5,30.52,33200.0,25.5036,25.5203,25.4953,25.512,33200.0
2012-03-27 14:50:00,30.53,30.54,30.51,30.52,78700.0,25.5203,25.5287,25.5036,25.512,78700.0
2012-03-27 15:00:00,30.52,30.54,30.51,30.54,137500.0,25.512,25.5287,25.5036,25.5287,137500.0
2012-03-27 15:10:00,30.53,30.54,30.49,30.5,77900.0,25.5203,25.5287,25.4869,25.4953,77900.0
2012-03-27 15:20:00,30.5,30.51,30.45,30.45,242200.0,25.4953,25.5036,25.4535,25.4535,242200.0
2012-03-27 15:30:00,30.46,30.48,30.45,30.47,155900.0,25.4618,25.4785,25.4535,25.4702,155900.0
2012-03-27 15:40:00,30.48,30.48,30.41,30.43,256600.0,25.4785,25.4785,25.42,25.4367,256600.0
2012-03-27 15:50:00,30.43,30.45,30.4,30.43,515100.0,25.4367,25.4535,25.4117,25.4367,515100.0
2012-03-28 09:30:00,30.42,30.52,30.39,30.52,295400.0,25.4284,25.512,25.4033,25.512,295400.0
2012-03-28 09:40:00,30.53,30.53,30.45,30.47,160100.0,25.5203,25.5203,25.4535,25.4702,160100.0
2012-03-28 09:50:00,30.47,30.51,30.46,30.49,208400.0,25.4702,25.5036,25.4618,25.4869,208400.0
2012-03-28 10:00:00,30.5,30.53,30.49,30.5,94100.0,25.4953,25.5203,25.4869,25.4953,94100.0
2012-03-28 10:10:00,30.5,30.52,30.45,30.48,167300.0,25.4953,25.512,25.4535,25.4785,167300.0
2012-03-28 10:20:00,30.47,30.5,30.45,30.46,101300.0,25.4702,25.4953,25.4535,25.4618,101300.0
2012-03-28 10:30:00,30.47,30.47,30.37,30.41,111000.0,25.4702,25.4702,25.3866,25.42,111000.0
2012-03-28 10:40:00,30.41,30.44,30.39,30.42,101900.0,25.42,25.4451,25.4033,25.4284,101900.0
2012-03-28 10:50:00,30.42,30.42,30.38,30.42,84700.0,25.4284,25.4284,25.395,25.4284,84700.0
2012-03-28 11:00:00,30.42,30.44,30.4,30.41,103800.0,25.4284,25.4451,25.4117,25.42,103800.0
2012-03-28 11:10:00,30.41,30.43,30.4,30.43,90700.0,25.42,25.4367,25.4117,25.4367,90700.0
2012-03-28 11:20:00,30.43,30.43,30.39,30.4,152500.0,25.4367,25.4367,25.4033,25.4117,152500.0
2012-03-28 11:30:00,30.4,30.4,30.35,30.36,155900.0,25.4117,25.4117,25.3699,25.3782,155900.0
2012-03-28 11:40:00,30.37,30.38,30.3,30.3,57800.0,25.3866,25.395,25.3281,25.3281,57800.0
2012-03-28 11:50:00,30.3,30.3,30.22,30.27,455000.0,25.3281,25.3281,25.2612,25.303,455000.0
2012-03-28 12:00:00,30.26,30.26,30.21,30.26,104700.0,25.2946,25.2946,25.2528,25.2946,104700.0
2012-03-28 12:10:00,30.26,30.29,30.22,30.27,96500.0,25.2946,25.3197,25.2612,25.303,96500.0
2012-03-28 12:20:00,30.28,30.29,30.27,30.29,62300.0,25.3114,25.3197,25.303,25.3197,62300.0
2012-03-28 12:30:00,30.29,30.29,30.23,30.24,113900.0,25.3197,25.3197,25.2696,25.2779,113900.0
2012-03-28 12:40:00,30.24,30.28,30.24,30.28,64000.0,25.2779,25.3114,25.2779,25.3114,64000.0
2012-03-28 12:50:00,30.27,30.27,30.24,30.27,63600.0,25.303,25.303,25.2779,25.303,63600.0
2012-03-28 13:00:00,30.27,30.3,30.26,30.28,39500.0,25.303,25.3281,25.2946,25.3114,39500.0
2012-03-28 13:10:00,30.27,30.28,30.22,30.24,97300.0,25.303,25.3114,25.2612,25.2779,97300.0
2012-03-28 13:20:00,30.24,30.24,30.19,30.24,90200.0,25.2779,25.2779,25.2361,25.2779,90200.0
2012-03-28 13:30:00,30.24,30.25,30.2,30.24,68500.0,25.2779,25.2863,25.2445,25.2779,68500.0
2012-03-28 13:40:00,30.24,30.26,30.21,30.23,96500.0,25.2779,25.2946,25.2528,25.2696,96500.0
2012-03-28 13:50:00,30.23,30.24,30.21,30.24,83700.0,25.2696,25.2779,25.2528,25.2779,83700.0
2012-03-28 14:00:00,30.24,30.25,30.17,30.19,212300.0,25.2779,25.2863,25.2194,25.2361,212300.0
2012-03-28 14:10:00,30.19,30.2,30.16,30.18,73400.0,25.2361,25.2445,25.2111,25.2278,73400.0
2012-03-28 14:20:00,30.18,30.2,30.17,30.19,134300.0,25.2278,25.2445,25.2194,25.2361,134300.0
2012-03-28 14:30:00,30.2,30.26,30.19,30.24,101100.0,25.2445,25.2946,25.2361,25.2779,101100.0
2012-03-28 14:40:00,30.24,30.29,30.24,30.26,410500.0,25.2779,25.3197,25.2779,25.2946,410500.0
2012-03-28 14:50:00,30.27,30.3,30.26,30.29,133200.0,25.303,25.3281,25.2946,25.3197,133200.0
2012-03-28 15:00:00,30.29,30.32,30.29,30.29,113700.0,25.3197,25.3448,25.3197,25.3197,113700.0
2012-03-28 15:10:00,30.29,30.31,30.28,30.29,108500.0,25.3197,25.3364,25.3114,25.3197,108500.0
2012-03-28 15:20:00,30.29,30.31,30.27,30.3,130400.0,25.3197,25.3364,25.303,25.3281,130400.0
2012-03-28 15:30:00,30.3,30.32,30.26,30.29,192800.0,25.3281,25.3448,25.2946,25.3197,192800.0
2012-03-28 15:40:00,30.3,30.35,30.28,30.31,271800.0,25.3281,25.3699,25.3114,25.3364,271800.0
2012-03-28 15:50:00,30.32,30.34,30.3,30.31,960300.0,25.3448,25.3615,25.3281,25.3364,960300.0
2012-03-29 09:30:00,30.14,30.19,30.14,30.18,341200.0,25.1943,25.2361,25.1943,25.2278,341200.0
2012-03-29 09:40:00,30.17,30.27,30.16,30.25,193000.0,25.2194,25.303,25.2111,25.2863,193000.0
2012-03-29 09:50:00,30.26,30.26,30.13,30.17,269800.0,25.2946,25.2946,25.186,25.2194,269800.0
2012-03-29 10:00:00,30.16,30.24,30.16,30.21,159200.0,25.2111,25.2779,25.2111,25.2528,159200.0
2012-03-29 10:10:00,30.21,30.21,30.15,30.16,161100.0,25.2528,25.2528,25.2027,25.2111,161100.0
2012-03-29 10:20:00,30.16,30.18,30.12,30.13,66500.0,25.2111,25.2278,25.1776,25.186,66500.0
2012-03-29 10:30:00,30.12,30.15,30.1,30.12,62300.0,25.1776,25.2027,25.1609,25.1776,62300.0
2012-03-29 10:40:00,30.12,30.15,30.12,30.14,84600.0,25.1776,25.2027,25.1776,25.1943,84600.0
2012-03-29 10:50:00,30.14,30.18,30.12,30.16,80700.0,25.1943,25.2278,25.1776,25.2111,80700.0
2012-03-29 11:00:00,30.17,30.19,30.15,30.18,41700.0,25.2194,25.2361,25.2027,25.2278,41700.0
2012-03-29 11:10:00,30.18,30.18,30.12,30.12,157800.0,25.2278,25.2278,25.1776,25.1776,157800.0
2012-03-29 11:20:00,30.13,30.15,30.08,30.08,148500.0,25.186,25.2027,25.1442,25.1442,148500.0
2012-03-29 11:30:00,30.09,30.11,30.07,30.08,126000.0,25.1525,25.1693,25.1358,25.1442,126000.0
2012-03-29 11:40:00,30.08,30.13,30.08,30.11,103600.0,25.1442,25.186,25.1442,25.1693,103600.0
2012-03-29 11:50:00,30.11,30.12,30.03,30.07,153200.0,25.1693,25.1776,25.1024,25.1358,153200.0
2012-03-29 12:00:00,30.07,30.1,30.06,30.1,54700.0,25.1358,25.1609,25.1275,25.1609,54700.0
2012-03-29 12:10:00,30.09,30.1,30.06,30.06,70900.0,25.1525,25.1609,25.1275,25.1275,70900.0
2012-03-29 12:20:00,30.07,30.09,30.04,30.07,63700.0,25.1358,25.1525,25.1107,25.1358,63700.0
2012-03-29 12:30:00,30.06,30.08,30.03,30.08,104900.0,25.1275,25.1442,25.1024,25.1442,104900.0
2012-03-29 12:40:00,30.08,30.1,30.07,30.09,33200.0,25.1442,25.1609,25.1358,25.1525,33200.0
2012-03-29 12:50:00,30.09,30.14,30.09,30.14,31900.0,25.1525,25.1943,25.1525,25.1943,31900.0
2012-03-29 13:00:00,30.13,30.13,30.1,30.12,159700.0,25.186,25.186,25.1609,25.1776,159700.0
2012-03-29 13:10:00,30.12,30.12,30.07,30.08,385100.0,25.1776,25.1776,25.1358,25.1442,385100.0
2012-03-29 13:20:00,30.08,30.1,30.06,30.08,66300.0,25.1442,25.1609,25.1275,25.1442,66300.0
2012-03-29 13:30:00,30.09,30.12,30.08,30.12,25100.0,25.1525,25.1776,25.1442,25.1776,25100.0
2012-03-29 13:40:00,30.12,30.12,30.06,30.07,51000.0,25.1776,25.1776,25.1275,25.1358,51000.0
2012-03-29 13:50:00,30.08,30.09,30.05,30.08,29000.0,25.1442,25.1525,25.1191,25.1442,29000.0
2012-03-29 14:00:00,30.07,30.12,30.07,30.11,40200.0,25.1358,25.1776,25.1358,25.1693,40200.0
2012-03-29 14:10:00,30.11,30.16,30.1,30.16,73600.0,25.1693,25.2111,25.1609,25.2111,73600.0
2012-03-29 14:20:00,30.16,30.2,30.16,30.19,58100.0,25.2111,25.2445,25.2111,25.2361,58100.0
2012-03-29 14:30:00,30.19,30.2,30.16,30.18,46400.0,25.2361,25.2445,25.2111,25.2278,46400.0
2012-03-29 14:40:00,30.17,30.21,30.17,30.2,52500.0,25.2194,25.2528,25.2194,25.2445,52500.0
2012-03-29 14:50:00,30.2,30.21,30.19,30.19,89600.0,25.2445,25.2528,25.2361,25.2361,89600.0
2012-03-29 15:00:00,30.18,30.2,30.16,30.19,231800.0,25.2278,25.2445,25.2111,25.2361,231800.0
2012-03-29 15:10:00,30.19,30.26,30.19,30.26,259900.0,25.2361,25.2946,25.2361,25.2946,259900.0
2012-03-29 15:20:00,30.25,30.25,30.21,30.23,75400.0,25.2863,25.2863,25.2528,25.2696,75400.0
2012-03-29 15:30:00,30.22,30.27,30.22,30.25,90900.0,25.2612,25.303,25.2612,25.2863,90900.0
2012-03-29 15:40:00,30.25,30.28,30.24,30.27,337900.0,25.2863,25.3114,25.2779,25.303,337900.0
2012-03-29 15:50:00,30.27,30.29,30.23,30.24,897600.0,25.303,25.3197,25.2696,25.2779,897600.0
2012-03-30 09:30:00,30.35,30.38,30.27,30.3,587100.0,25.3699,25.395,25.303,25.3281,587100.0
2012-03-30 09:40:00,30.29,30.32,30.24,30.26,217900.0,25.3197,25.3448,25.2779,25.2946,217900.0
2012-03-30 09:50:00,30.26,30.31,30.23,30.24,198500.0,25.2946,25.3364,25.2696,25.2779,198500.0
2012-03-30 10:00:00,30.23,30.26,30.22,30.23,161600.0,25.2696,25.2946,25.2612,25.2696,161600.0
2012-03-30 10:10:00,30.24,30.24,30.17,30.19,313900.0,25.2779,25.2779,25.2194,25.2361,313900.0
2012-03-30 10:20:00,30.19,30.19,30.15,30.15,96700.0,25.2361,25.2361,25.2027,25.2027,96700.0
2012-03-30 10:30:00,30.16,30.16,30.07,30.07,119300.0,25.2111,25.2111,25.1358,25.1358,119300.0
2012-03-30 10:40:00,30.07,30.14,30.07,30.14,471900.0,25.1358,25.1943,25.1358,25.1943,471900.0
2012-03-30 10:50:00,30.13,30.17,30.13,30.15,38300.0,25.186,25.2194,25.186,25.2027,38300.0
2012-03-30 11:00:00,30.16,30.19,30.16,30.17,61600.0,25.2111,25.2361,25.2111,25.2194,61600.0
2012-03-30 11:10:00,30.17,30.24,30.17,30.24,85800.0,25.2194,25.2779,25.2194,25.2779,85800.0
2012-03-30 11:20:00,30.24,30.25,30.23,30.24,30100.0,25.2779,25.2863,25.2696,25.2779,30100.0
2012-03-30 11:30:00,30.24,30.25,30.21,30.22,69100.0,25.2779,25.2863,25.2528,25.2612,69100.0
2012-03-30 11:40:00,30.21,30.24,30.21,30.23,29000.0,25.2528,25.2779,25.2528,25.2696,29000.0
2012-03-30 11:50:00,30.23,30.25,30.22,30.23,48100.0,25.2696,25.2863,25.2612,25.2696,48100.0
2012-03-30 12:00:00,30.24,30.24,30.21,30.23,46100.0,25.2779,25.2779,25.2528,25.2696,46100.0
2012-03-30 12:10:00,30.22,30.23,30.19,30.21,72500.0,25.2612,25.2696,25.2361,25.2528,72500.0
2012-03-30 12:20:00,30.2,30.22,30.18,30.21,49100.0,25.2445,25.2612,25.2278,25.2528,49100.0
2012-03-30 12:30:00,30.22,30.23,30.2,30.23,54900.0,25.2612,25.2696,25.2445,25.2696,54900.0
2012-03-30 12:40:00,30.23,30.25,30.23,30.25,21300.0,25.2696,25.2863,25.2696,25.2863,21300.0
2012-03-30 12:50:00,30.25,30.25,30.21,30.21,42900.0,25.2863,25.2863,25.2528,25.2528,42900.0
2012-03-30 13:00:00,30.22,30.23,30.21,30.23,13300.0,25.2612,25.2696,25.2528,25.2696,13300.0
2012-03-30 13:10:00,30.22,30.24,30.22,30.24,24200.0,25.2612,25.2779,25.2612,25.2779,24200.0
2012-03-30 13:20:00,30.24,30.25,30.23,30.24,18000.0,25.2779,25.2863,25.2696,25.2779,18000.0
2012-03-30 13:30:00,30.24,30.25,30.23,30.24,247400.0,25.2779,25.2863,25.2696,25.2779,247400.0
2012-03-30 13:40:00,30.23,30.24,30.22,30.23,365300.0,25.2696,25.2779,25.2612,25.2696,365300.0
2012-03-30 13:50:00,30.23,30.24,30.22,30.24,278300.0,25.2696,25.2779,25.2612,25.2779,278300.0
2012-03-30 14:00:00,30.23,30.26,30.23,30.23,203100.0,25.2696,25.2946,25.2696,25.2696,203100.0
2012-03-30 14:10:00,30.24,30.26,30.23,30.24,64700.0,25.2779,25.2946,25.2696,25.2779,64700.0
2012-03-30 14:20:00,30.25,30.25,30.21,30.21,105500.0,25.2863,25.2863,25.2528,25.2528,105500.0
2012-03-30 14:30:00,30.21,30.23,30.2,30.2,223900.0,25.2528,25.2696,25.2445,25.2445,223900.0
2012-03-30 14:40:00,30.21,30.23,30.2,30.22,139800.0,25.2528,25.2696,25.2445,25.2612,139800.0
2012-03-30 14:50:00,30.21,30.22,30.18,30.18,211300.0,25.2528,25.2612,25.2278,25.2278,211300.0
2012-03-30 15:00:00,30.19,30.2,30.17,30.18,156500.0,25.2361,25.2445,25.2194,25.2278,156500.0
2012-03-30 15:10:00,30.19,30.21,30.17,30.2,141700.0,25.2361,25.2528,25.2194,25.2445,141700.0
2012-03-30 15:20:00,30.2,30.21,30.18,30.19,170200.0,25.2445,25.2528,25.2278,25.2361,170200.0
2012-03-30 15:30:00,30.19,30.22,30.19,30.2,260400.0,25.2361,25.2612,25.2361,25.2445,260400.0
2012-03-30 15:40:00,30.19,30.21,30.14,30.16,516900.0,25.2361,25.2528,25.1943,25.2111,516900.0
2012-03-30 15:50:00,30.16,30.19,30.14,30.16,1372600.0,25.2111,25.2361,25.1943,25.2111,1372600.0
2012-04-02 09:30:00,30.15,30.17,30.09,30.14,630000.0,25.2027,25.2194,25.1525,25.1943,630000.0
2012-04-02 09:40:00,30.14,30.2,30.13,30.16,291400.0,25.1943,25.2445,25.186,25.2111,291400.0
2012-04-02 09:50:00,30.16,30.18,30.12,30.12,434400.0,25.2111,25.2278,25.1776,25.1776,434400.0
2012-04-02 10:00:00,30.13,30.27,30.13,30.26,752800.0,25.186,25.303,25.186,25.2946,752800.0
2012-04-02 10:10:00,30.26,30.31,30.26,30.29,355000.0,25.2946,25.3364,25.2946,25.3197,355000.0
2012-04-02 10:20:00,30.29,30.31,30.28,30.28,432600.0,25.3197,25.3364,25.3114,25.3114,432600.0
2012-04-02 10:30:00,30.28,30.3,30.25,30.26,248900.0,25.3114,25.3281,25.2863,25.2946,248900.0
2012-04-02 10:40:00,30.25,30.28,30.24,30.28,129000.0,25.2863,25.3114,25.2779,25.3114,129000.0
2012-04-02 10:50:00,30.28,30.3,30.27,30.3,219500.0,25.3114,25.3281,25.303,25.3281,219500.0
2012-04-02 11:00:00,30.3,30.32,30.28,30.32,610300.0,25.3281,25.3448,25.3114,25.3448,610300.0
2012-04-02 11:10:00,30.32,30.36,30.31,30.34,454100.0,25.3448,25.3782,25.3364,25.3615,454100.0
2012-04-02 11:20:00,30.34,30.38,30.33,30.38,295100.0,25.3615,25.395,25.3532,25.395,295100.0
2012-04-02 11:30:00,30.38,30.39,30.37,30.38,454800.0,25.395,25.4033,25.3866,25.395,454800.0
2012-04-02 11:40:00,30.38,30.43,30.37,30.43,407700.0,25.395,25.4367,25.3866,25.4367,407700.0
2012-04-02 11:50:00,30.43,30.45,30.42,30.44,172500.0,25.4367,25.4535,25.4284,25.4451,172500.0
2012-04-02 12:00:00,30.44,30.48,30.43,30.48,306800.0,25.4451,25.4785,25.4367,25.4785,306800.0
2012-04-02 12:10:00,30.47,30.48,30.44,30.46,141900.0,25.4702,25.4785,25.4451,25.4618,141900.0
2012-04-02 12:20:00,30.45,30.47,30.45,30.45,250800.0,25.4535,25.4702,25.4535,25.4535,250800.0
2012-04-02 12:30:00,30.46,30.47,30.44,30.45,660800.0,25.4618,25.4702,25.4451,25.4535,660800.0
2012-04-02 12:40:00,30.45,30.47,30.45,30.46,150400.0,25.4535,25.4702,25.4535,25.4618,150400.0
2012-04-02 12:50:00,30.46,30.49,30.46,30.46,164900.0,25.4618,25.4869,25.4618,25.4618,164900.0
2012-04-02 13:00:00,30.46,30.47,30.44,30.47,185200.0,25.4618,25.4702,25.4451,25.4702,185200.0
2012-04-02 13:10:00,30.46,30.48,30.46,30.46,128600.0,25.4618,25.4785,25.4618,25.4618,128600.0
2012-04-02 13:20:00,30.47,30.48,30.46,30.48,603500.0,25.4702,25.4785,25.4618,25.4785,603500.0
2012-04-02 13:30:00,30.47,30.5,30.47,30.48,177300.0,25.4702,25.4953,25.4702,25.4785,177300.0
2012-04-02 13:40:00,30.48,30.49,30.47,30.48,183300.0,25.4785,25.4869,25.4702,25.4785,183300.0
2012-04-02 13:50:00,30.47,30.5,30.47,30.49,323500.0,25.4702,25.4953,25.4702,25.4869,323500.0
2012-04-02 14:00:00,30.49,30.5,30.48,30.48,196500.0,25.4869,25.4953,25.4785,25.4785,196500.0
2012-04-02 14:10:00,30.48,30.49,30.46,30.49,158900.0,25.4785,25.4869,25.4618,25.4869,158900.0
2012-04-02 14:20:00,30.49,30.5,30.48,30.48,199400.0,25.4869,25.4953,25.4785,25.4785,199400.0
2012-04-02 14:30:00,30.48,30.51,30.48,30.5,158400.0,25.4785,25.5036,25.4785,25.4953,158400.0
2012-04-02 14:40:00,30.5,30.51,30.48,30.5,277000.0,25.4953,25.5036,25.4785,25.4953,277000.0
2012-04-02 14:50:00,30.51,30.51,30.48,30.5,172500.0,25.5036,25.5036,25.4785,25.4953,172500.0
2012-04-02 15:00:00,30.5,30.51,30.49,30.5,177300.0,25.4953,25.5036,25.4869,25.4953,177300.0
2012-04-02 15:10:00,30.5,30.52,30.49,30.51,191600.0,25.4953,25.512,25.4869,25.5036,191600.0
2012-04-02 15:20:00,30.52,30.52,30.5,30.51,240200.0,25.512,25.512,25.4953,25.5036,240200.0
2012-04-02 15:30:00,30.51,30.51,30.47,30.47,464300.0,25.5036,25.5036,25.4702,25.4702,464300.0
2012-04-02 15:40:00,30.47,30.5,30.44,30.44,447300.0,25.4702,25.4953,25.4451,25.4451,447300.0
2012-04-02 15:50:00,30.45,30.49,30.45,30.47,2067100.0,25.4535,25.4869,25.4535,25.4702,2067100.0
2012-04-03 09:30:00,30.54,30.59,30.51,30.58,280100.0,25.5287,25.5705,25.5036,25.5621,280100.0
2012-04-03 09:40:00,30.58,30.58,30.49,30.51,520200.0,25.5621,25.5621,25.4869,25.5036,520200.0
2012-04-03 09:50:00,30.51,30.57,30.5,30.55,97000.0,25.5036,25.5538,25.4953,25.5371,97000.0
2012-04-03 10:00:00,30.55,30.59,30.52,30.59,176900.0,25.5371,25.5705,25.512,25.5705,176900.0
2012-04-03 10:10:00,30.59,30.59,30.49,30.5,158700.0,25.5705,25.5705,25.4869,25.4953,158700.0
2012-04-03 10:20:00,30.51,30.56,30.51,30.56,103500.0,25.5036,25.5454,25.5036,25.5454,103500.0
2012-04-03 10:30:00,30.56,30.58,30.55,30.55,72700.0,25.5454,25.5621,25.5371,25.5371,72700.0
2012-04-03 10:40:00,30.55,30.6,30.55,30.57,89000.0,25.5371,25.5789,25.5371,25.5538,89000.0
2012-04-03 10:50:00,30.57,30.61,30.57,30.61,81400.0,25.5538,25.5872,25.5538,25.5872,81400.0
2012-04-03 11:00:00,30.62,30.62,30.58,30.59,91900.0,25.5956,25.5956,25.5621,25.5705,91900.0
2012-04-03 11:10:00,30.59,30.59,30.54,30.56,62400.0,25.5705,25.5705,25.5287,25.5454,62400.0
2012-04-03 11:20:00,30.56,30.57,30.53,30.54,38400.0,25.5454,25.5538,25.5203,25.5287,38400.0
2012-04-03 11:30:00,30.53,30.53,30.47,30.48,135700.0,25.5203,25.5203,25.4702,25.4785,135700.0
2012-04-03 11:40:00,30.47,30.5,30.46,30.49,104100.0,25.4702,25.4953,25.4618,25.4869,104100.0
2012-04-03 11:50:00,30.49,30.49,30.46,30.48,45600.0,25.4869,25.4869,25.4618,25.4785,45600.0
2012-04-03 12:00:00,30.47,30.48,30.4,30.41,217600.0,25.4702,25.4785,25.4117,25.42,217600.0
2012-04-03 12:10:00,30.41,30.42,30.36,30.4,187000.0,25.42,25.4284,25.3782,25.4117,187000.0
2012-04-03 12:20:00,30.41,30.46,30.41,30.46,62800.0,25.42,25.4618,25.42,25.4618,62800.0
2012-04-03 12:30:00,30.46,30.46,30.42,30.42,48800.0,25.4618,25.4618,25.4284,25.4284,48800.0
2012-04-03 12:40:00,30.43,30.45,30.43,30.45,104600.0,25.4367,25.4535,25.4367,25.4535,104600.0
2012-04-03 12:50:00,30.45,30.47,30.45,30.46,80800.0,25.4535,25.4702,25.4535,25.4618,80800.0
2012-04-03 13:00:00,30.46,30.48,30.45,30.48,56800.0,25.4618,25.4785,25.4535,25.4785,56800.0
2012-04-03 13:10:00,30.48,30.48,30.46,30.47,61500.0,25.4785,25.4785,25.4618,25.4702,61500.0
2012-04-03 13:20:00,30.47,30.48,30.44,30.45,95300.0,25.4702,25.4785,25.4451,25.4535,95300.0
2012-04-03 13:30:00,30.46,30.47,30.45,30.46,55000.0,25.4618,25.4702,25.4535,25.4618,55000.0
2012-04-03 13:40:00,30.46,30.46,30.45,30.46,26900.0,25.4618,25.4618,25.4535,25.4618,26900.0
2012-04-03 13:50:00,30.47,30.49,30.45,30.49,73900.0,25.4702,25.4869,25.4535,25.4869,73900.0
2012-04-03 14:00:00,30.49,30.49,30.35,30.37,436600.0,25.4869,25.4869,25.3699,25.3866,436600.0
2012-04-03 14:10:00,30.37,30.41,30.33,30.4,201400.0,25.3866,25.42,25.3532,25.4117,201400.0
2012-04-03 14:20:00,30.39,30.41,30.36,30.38,111700.0,25.4033,25.42,25.3782,25.395,111700.0
2012-04-03 14:30:00,30.37,30.39,30.3,30.3,183800.0,25.3866,25.4033,25.3281,25.3281,183800.0
2012-04-03 14:40:00,30.3,30.35,30.3,30.35,184900.0,25.3281,25.3699,25.3281,25.3699,184900.0
2012-04-03 14:50:00,30.35,30.38,30.34,30.35,183200.0,25.3699,25.395,25.3615,25.3699,183200.0
2012-04-03 15:00:00,30.36,30.42,30.34,30.4,122400.0,25.3782,25.4284,25.3615,25.4117,122400.0
2012-04-03 15:10:00,30.39,30.42,30.38,30.4,180500.0,25.4033,25.4284,25.395,25.4117,180500.0
2012-04-03 15:20:00,30.39,30.4,30.33,30.34,156500.0,25.4033,25.4117,25.3532,25.3615,156500.0
2012-04-03 15:30:00,30.33,30.39,30.32,30.37,297300.0,25.3532,25.4033,25.3448,25.3866,297300.0
2012-04-03 15:40:00,30.37,30.43,30.36,30.43,301300.0,25.3866,25.4367,25.3782,25.4367,301300.0
2012-04-03 15:50:00,30.43,30.46,30.41,30.44,910300.0,25.4367,25.4618,25.42,25.4451,910300.0
2012-04-04 09:30:00,30.21,30.22,30.14,30.21,331600.0,25.2528,25.2612,25.1943,25.2528,331600.0
2012-04-04 09:40:00,30.21,30.23,30.19,30.2,181700.0,25.2528,25.2696,25.2361,25.2445,181700.0
2012-04-04 09:50:00,30.19,30.21,30.17,30.2,269800.0,25.2361,25.2528,25.2194,25.2445,269800.0
2012-04-04 10:00:00,30.2,30.2,30.13,30.14,395700.0,25.2445,25.2445,25.186,25.1943,395700.0
2012-04-04 10:10:00,30.14,30.14,30.08,30.09,762500.0,25.1943,25.1943,25.1442,25.1525,762500.0
2012-04-04 10:20:00,30.09,30.1,30.05,30.07,853300.0,25.1525,25.1609,25.1191,25.1358,853300.0
2012-04-04 10:30:00,30.07,30.09,30.03,30.08,539200.0,25.1358,25.1525,25.1024,25.1442,539200.0
2012-04-04 10:40:00,30.08,30.09,30.04,30.05,326400.0,25.1442,25.1525,25.1107,25.1191,326400.0
2012-04-04 10:50:00,30.05,30.05,29.96,29.96,214300.0,25.1191,25.1191,25.0439,25.0439,214300.0
2012-04-04 11:00:00,29.96,30.03,29.96,30.03,387000.0,25.0439,25.1024,25.0439,25.1024,387000.0
2012-04-04 11:10:00,30.02,30.03,29.99,30.01,111700.0,25.094,25.1024,25.0689,25.0857,111700.0
2012-04-04 11:20:00,30.01,30.01,29.97,29.98,153000.0,25.0857,25.0857,25.0522,25.0606,153000.0
2012-04-04 11:30:00,29.98,30.03,29.98,30.02,164100.0,25.0606,25.1024,25.0606,25.094,164100.0
2012-04-04 11:40:00,30.03,30.04,29.99,30.0,133400.0,25.1024,25.1107,25.0689,25.0773,133400.0
2012-04-04 11:50:00,30.01,30.02,29.99,30.0,49500.0,25.0857,25.094,25.0689,25.0773,49500.0
2012-04-04 12:00:00,30.0,30.01,29.98,29.99,79800.0,25.0773,25.0857,25.0606,25.0689,79800.0
2012-04-04 12:10:00,29.99,30.03,29.99,30.02,91800.0,25.0689,25.1024,25.0689,25.094,91800.0
2012-04-04 12:20:00,30.03,30.03,29.99,30.01,90000.0,25.1024,25.1024,25.0689,25.0857,90000.0
2012-04-04 12:30:00,30.01,30.02,29.99,30.01,29700.0,25.0857,25.094,25.0689,25.0857,29700.0
2012-04-04 12:40:00,30.01,30.02,29.98,29.99,65600.0,25.0857,25.094,25.0606,25.0689,65600.0
2012-04-04 12:50:00,29.98,30.0,29.97,29.98,71000.0,25.0606,25.0773,25.0522,25.0606,71000.0
2012-04-04 13:00:00,29.97,29.98,29.93,29.95,255500.0,25.0522,25.0606,25.0188,25.0355,255500.0
2012-04-04 13:10:00,29.95,29.97,29.93,29.96,132300.0,25.0355,25.0522,25.0188,25.0439,132300.0
2012-04-04 13:20:00,29.96,29.96,29.92,29.93,75100.0,25.0439,25.0439,25.0104,25.0188,75100.0
2012-04-04 13:30:00,29.92,29.95,29.91,29.94,66100.0,25.0104,25.0355,25.0021,25.0272,66100.0
2012-04-04 13:40:00,29.94,29.99,29.94,29.98,66100.0,25.0272,25.0689,25.0272,25.0606,66100.0
2012-04-04 13:50:00,29.99,30.0,29.97,30.0,21400.0,25.0689,25.0773,25.0522,25.0773,21400.0
2012-04-04 14:00:00,30.0,30.0,29.98,30.0,43400.0,25.0773,25.0773,25.0606,25.0773,43400.0
2012-04-04 14:10:00,30.0,30.01,29.99,30.0,151200.0,25.0773,25.0857,25.0689,25.0773,151200.0
2012-04-04 14:20:00,30.0,30.0,29.96,29.98,57000.0,25.0773,25.0773,25.0439,25.0606,57000.0
2012-04-04 14:30:00,29.97,30.03,29.96,30.03,55500.0,25.0522,25.1024,25.0439,25.1024,55500.0
2012-04-04 14:40:00,30.02,30.05,30.02,30.04,90300.0,25.094,25.1191,25.094,25.1107,90300.0
2012-04-04 14:50:00,30.03,30.04,30.0,30.02,102600.0,25.1024,25.1107,25.0773,25.094,102600.0
2012-04-04 15:00:00,30.02,30.05,30.0,30.04,95400.0,25.094,25.1191,25.0773,25.1107,95400.0
2012-04-04 15:10:00,30.04,30.08,30.04,30.06,185200.0,25.1107,25.1442,25.1107,25.1275,185200.0
2012-04-04 15:20:00,30.06,30.07,30.04,30.07,264800.0,25.1275,25.1358,25.1107,25.1358,264800.0
2012-04-04 15:30:00,30.07,30.12,30.06,30.1,111700.0,25.1358,25.1776,25.1275,25.1609,111700.0
2012-04-04 15:40:00,30.1,30.13,30.1,30.13,416800.0,25.1609,25.186,25.1609,25.186,416800.0
2012-04-04 15:50:00,30.14,30.14,30.07,30.07,1030600.0,25.1943,25.1943,25.1358,25.1358,1030600.0
2012-04-05 09:30:00,30.0,30.05,29.97,29.98,430500.0,25.0773,25.1191,25.0522,25.0606,430500.0
2012-04-05 09:40:00,29.99,30.06,29.99,30.04,125400.0,25.0689,25.1275,25.0689,25.1107,125400.0
2012-04-05 09:50:00,30.05,30.06,30.01,30.02,103800.0,25.1191,25.1275,25.0857,25.094,103800.0
2012-04-05 10:00:00,30.02,30.05,30.01,30.03,105800.0,25.094,25.1191,25.0857,25.1024,105800.0
2012-04-05 10:10:00,30.03,30.04,29.98,30.0,65500.0,25.1024,25.1107,25.0606,25.0773,65500.0
2012-04-05 10:20:00,30.0,30.04,29.99,30.01,282200.0,25.0773,25.1107,25.0689,25.0857,282200.0
2012-04-05 10:30:00,30.02,30.02,29.99,30.02,110800.0,25.094,25.094,25.0689,25.094,110800.0
2012-04-05 10:40:00,30.02,30.07,30.02,30.07,174100.0,25.094,25.1358,25.094,25.1358,174100.0
2012-04-05 10:50:00,30.07,30.11,30.05,30.11,109000.0,25.1358,25.1693,25.1191,25.1693,109000.0
2012-04-05 11:00:00,30.11,30.12,30.09,30.12,40800.0,25.1693,25.1776,25.1525,25.1776,40800.0
2012-04-05 11:10:00,30.13,30.15,30.11,30.11,32400.0,25.186,25.2027,25.1693,25.1693,32400.0
2012-04-05 11:20:00,30.12,30.13,30.11,30.13,144900.0,25.1776,25.186,25.1693,25.186,144900.0
2012-04-05 11:30:00,30.12,30.14,30.1,30.11,66000.0,25.1776,25.1943,25.1609,25.1693,66000.0
2012-04-05 11:40:00,30.11,30.13,30.11,30.12,58300.0,25.1693,25.186,25.1693,25.1776,58300.0
2012-04-05 11:50:00,30.12,30.16,30.11,30.16,34900.0,25.1776,25.2111,25.1693,25.2111,34900.0
2012-04-05 12:00:00,30.16,30.18,30.15,30.16,82300.0,25.2111,25.2278,25.2027,25.2111,82300.0
2012-04-05 12:10:00,30.16,30.18,30.15,30.16,34800.0,25.2111,25.2278,25.2027,25.2111,34800.0
2012-04-05 12:20:00,30.16,30.19,30.15,30.18,28800.0,25.2111,25.2361,25.2027,25.2278,28800.0
2012-04-05 12:30:00,30.17,30.2,30.16,30.17,46500.0,25.2194,25.2445,25.2111,25.2194,46500.0
2012-04-05 12:40:00,30.17,30.17,30.14,30.15,44000.0,25.2194,25.2194,25.1943,25.2027,44000.0
2012-04-05 12:50:00,30.15,30.16,30.14,30.15,19400.0,25.2027,25.2111,25.1943,25.2027,19400.0
2012-04-05 13:00:00,30.15,30.18,30.15,30.16,21300.0,25.2027,25.2278,25.2027,25.2111,21300.0
2012-04-05 13:10:00,30.16,30.18,30.14,30.14,46900.0,25.2111,25.2278,25.1943,25.1943,46900.0
2012-04-05 13:20:00,30.15,30.17,30.15,30.17,24800.0,25.2027,25.2194,25.2027,25.2194,24800.0
2012-04-05 13:30:00,30.16,30.17,30.14,30.17,36400.0,25.2111,25.2194,25.1943,25.2194,36400.0
2012-04-05 13:40:00,30.17,30.17,30.11,30.11,94000.0,25.2194,25.2194,25.1693,25.1693,94000.0
2012-04-05 13:50:00,30.11,30.12,30.08,30.12,307900.0,25.1693,25.1776,25.1442,25.1776,307900.0
2012-04-05 14:00:00,30.12,30.13,30.1,30.11,535800.0,25.1776,25.186,25.1609,25.1693,535800.0
2012-04-05 14:10:00,30.12,30.14,30.1,30.14,85700.0,25.1776,25.1943,25.1609,25.1943,85700.0
2012-04-05 14:20:00,30.14,30.14,30.13,30.14,61700.0,25.1943,25.1943,25.186,25.1943,61700.0
2012-04-05 14:30:00,30.14,30.14,30.12,30.13,63900.0,25.1943,25.1943,25.1776,25.186,63900.0
2012-04-05 14:40:00,30.13,30.15,30.13,30.14,24900.0,25.186,25.2027,25.186,25.1943,24900.0
2012-04-05 14:50:00,30.15,30.17,30.13,30.16,101600.0,25.2027,25.2194,25.186,25.2111,101600.0
2012-04-05 15:00:00,30.15,30.16,30.15,30.15,25300.0,25.2027,25.2111,25.2027,25.2027,25300.0
2012-04-05 15:10:00,30.15,30.15,30.13,30.13,32000.0,25.2027,25.2027,25.186,25.186,32000.0
2012-04-05 15:20:00,30.14,30.18,30.14,30.17,128300.0,25.1943,25.2278,25.1943,25.2194,128300.0
2012-04-05 15:30:00,30.16,30.19,30.16,30.18,156600.0,25.2111,25.2361,25.2111,25.2278,156600.0
2012-04-05 15:40:00,30.18,30.19,30.15,30.17,239700.0,25.2278,25.2361,25.2027,25.2194,239700.0
2012-04-05 15:50:00,30.17,30.19,30.16,30.16,530800.0,25.2194,25.2361,25.2111,25.2111,530800.0
2012-04-09 09:30:00,29.8,29.91,29.78,29.87,218800.0,24.9101,25.0021,24.8934,24.9686,218800.0
2012-04-09 09:40:00,29.88,29.88,29.84,29.84,154500.0,24.977,24.977,24.9436,24.9436,154500.0
2012-04-09 09:50:00,29.84,29.84,29.79,29.81,117400.0,24.9436,24.9436,24.9018,24.9185,117400.0
2012-04-09 10:00:00,29.82,29.86,29.82,29.85,128200.0,24.9268,24.9603,24.9268,24.9519,128200.0
2012-04-09 10:10:00,29.85,29.91,29.84,29.9,131200.0,24.9519,25.0021,24.9436,24.9937,131200.0
2012-04-09 10:20:00,29.9,29.96,29.88,29.96,99600.0,24.9937,25.0439,24.977,25.0439,99600.0
2012-04-09 10:30:00,29.96,29.96,29.92,29.92,389300.0,25.0439,25.0439,25.0104,25.0104,389300.0
2012-04-09 10:40:00,29.93,29.98,29.93,29.98,125900.0,25.0188,25.0606,25.0188,25.0606,125900.0
2012-04-09 10:50:00,29.98,30.01,29.96,30.01,119300.0,25.0606,25.0857,25.0439,25.0857,119300.0
2012-04-09 11:00:00,30.01,30.01,29.97,29.98,119900.0,25.0857,25.0857,25.0522,25.0606,119900.0
2012-04-09 11:10:00,29.99,29.99,29.9,29.91,284300.0,25.0689,25.0689,24.9937,25.0021,284300.0
2012-04-09 11:20:00,29.92,29.93,29.91,29.92,73600.0,25.0104,25.0188,25.0021,25.0104,73600.0
2012-04-09 11:30:00,29.92,29.96,29.92,29.92,67300.0,25.0104,25.0439,25.0104,25.0104,67300.0
2012-04-09 11:40:00,29.93,29.97,29.93,29.97,39600.0,25.0188,25.0522,25.0188,25.0522,39600.0
2012-04-09 11:50:00,29.96,29.96,29.94,29.96,89300.0,25.0439,25.0439,25.0272,25.0439,89300.0
2012-04-09 12:00:00,29.97,29.97,29.94,29.95,37400.0,25.0522,25.0522,25.0272,25.0355,37400.0
2012-04-09 12:10:00,29.95,30.0,29.95,29.98,31800.0,25.0355,25.0773,25.0355,25.0606,31800.0
2012-04-09 12:20:00,29.98,29.99,29.96,29.97,33200.0,25.0606,25.0689,25.0439,25.0522,33200.0
2012-04-09 12:30:00,29.98,30.03,29.98,30.02,51300.0,25.0606,25.1024,25.0606,25.094,51300.0
2012-04-09 12:40:00,30.02,30.05,30.0,30.05,54600.0,25.094,25.1191,25.0773,25.1191,54600.0
2012-04-09 12:50:00,30.05,30.05,30.02,30.04,63800.0,25.1191,25.1191,25.094,25.1107,63800.0
2012-04-09 13:00:00,30.04,30.04,30.02,30.04,31500.0,25.1107,25.1107,25.094,25.1107,31500.0
2012-04-09 13:10:00,30.03,30.04,30.01,30.01,46400.0,25.1024,25.1107,25.0857,25.0857,46400.0
2012-04-09 13:20:00,30.01,30.01,29.99,29.99,64700.0,25.0857,25.0857,25.0689,25.0689,64700.0
2012-04-09 13:30:00,30.0,30.02,29.99,30.02,95400.0,25.0773,25.094,25.0689,25.094,95400.0
2012-04-09 13:40:00,30.02,30.04,30.01,30.03,103200.0,25.094,25.1107,25.0857,25.1024,103200.0
2012-04-09 13:50:00,30.03,30.06,30.02,30.05,78500.0,25.1024,25.1275,25.094,25.1191,78500.0
2012-04-09 14:00:00,30.05,30.06,30.01,30.05,380000.0,25.1191,25.1275,25.0857,25.1191,380000.0
2012-04-09 14:10:00,30.04,30.07,30.03,30.06,349700.0,25.1107,25.1358,25.1024,25.1275,349700.0
2012-04-09 14:20:00,30.06,30.07,30.05,30.07,537000.0,25.1275,25.1358,25.1191,25.1358,537000.0
2012-04-09 14:30:00,30.06,30.09,30.04,30.09,380100.0,25.1275,25.1525,25.1107,25.1525,380100.0
2012-04-09 14:40:00,30.09,30.1,30.06,30.08,197200.0,25.1525,25.1609,25.1275,25.1442,197200.0
2012-04-09 14:50:00,30.09,30.11,30.08,30.08,55200.0,25.1525,25.1693,25.1442,25.1442,55200.0
2012-04-09 15:00:00,30.08,30.1,30.06,30.07,80300.0,25.1442,25.1609,25.1275,25.1358,80300.0
2012-04-09 15:10:00,30.07,30.08,30.05,30.07,44100.0,25.1358,25.1442,25.1191,25.1358,44100.0
2012-04-09 15:20:00,30.06,30.08,30.02,30.02,94300.0,25.1275,25.1442,25.094,25.094,94300.0
2012-04-09 15:30:00,30.02,30.04,30.0,30.02,235300.0,25.094,25.1107,25.0773,25.094,235300.0
2012-04-09 15:40:00,30.02,30.04,30.01,30.02,279200.0,25.094,25.1107,25.0857,25.094,279200.0
2012-04-09 15:50:00,30.01,30.02,29.97,29.97,835400.0,25.0857,25.094,25.0522,25.0522,835400.0
2012-04-10 09:30:00,29.97,30.07,29.94,30.07,173100.0,25.0522,25.1358,25.0272,25.1358,173100.0
2012-04-10 09:40:00,30.07,30.09,30.06,30.06,221300.0,25.1358,25.1525,25.1275,25.1275,221300.0
2012-04-10 09:50:00,30.05,30.07,30.03,30.06,78200.0,25.1191,25.1358,25.1024,25.1275,78200.0
2012-04-10 10:00:00,30.06,30.09,29.99,30.01,262200.0,25.1275,25.1525,25.0689,25.0857,262200.0
2012-04-10 10:10:00,30.0,30.02,29.97,29.98,95000.0,25.0773,25.094,25.0522,25.0606,95000.0
2012-04-10 10:20:00,29.97,30.0,29.93,30.0,311500.0,25.0522,25.0773,25.0188,25.0773,311500.0
2012-04-10 10:30:00,30.0,30.01,29.97,30.0,150800.0,25.0773,25.0857,25.0522,25.0773,150800.0
2012-04-10 10:40:00,30.0,30.02,29.98,29.99,239200.0,25.0773,25.094,25.0606,25.0689,239200.0
2012-04-10 10:50:00,29.99,30.0,29.93,29.95,84400.0,25.0689,25.0773,25.0188,25.0355,84400.0
2012-04-10 11:00:00,29.95,29.98,29.94,29.95,111000.0,25.0355,25.0606,25.0272,25.0355,111000.0
2012-04-10 11:10:00,29.95,29.96,29.91,29.91,93100.0,25.0355,25.0439,25.0021,25.0021,93100.0
2012-04-10 11:20:00,29.91,29.92,29.88,29.92,729600.0,25.0021,25.0104,24.977,25.0104,729600.0
2012-04-10 11:30:00,29.92,29.92,29.87,29.88,479800.0,25.0104,25.0104,24.9686,24.977,479800.0
2012-04-10 11:40:00,29.88,29.88,29.84,29.84,376200.0,24.977,24.977,24.9436,24.9436,376200.0
2012-04-10 11:50:00,29.84,29.85,29.69,29.75,1026200.0,24.9436,24.9519,24.8182,24.8683,1026200.0
2012-04-10 12:00:00,29.75,29.76,29.65,29.66,191200.0,24.8683,24.8767,24.7847,24.7931,191200.0
2012-04-10 12:10:00,29.66,29.66,29.57,29.65,477400.0,24.7931,24.7931,24.7179,24.7847,477400.0
2012-04-10 12:20:00,29.66,29.71,29.63,29.7,342800.0,24.7931,24.8349,24.768,24.8265,342800.0
2012-04-10 12:30:00,29.7,29.71,29.66,29.66,159500.0,24.8265,24.8349,24.7931,24.7931,159500.0
2012-04-10 12:40:00,29.67,29.71,29.64,29.64,179400.0,24.8015,24.8349,24.7764,24.7764,179400.0
2012-04-10 12:50:00,29.65,29.66,29.61,29.66,271000.0,24.7847,24.7931,24.7513,24.7931,271000.0
2012-04-10 13:00:00,29.66,29.68,29.64,29.65,113000.0,24.7931,24.8098,24.7764,24.7847,113000.0
2012-04-10 13:10:00,29.65,29.65,29.55,29.56,570900.0,24.7847,24.7847,24.7011,24.7095,570900.0
2012-04-10 13:20:00,29.56,29.62,29.55,29.62,244500.0,24.7095,24.7597,24.7011,24.7597,244500.0
2012-04-10 13:30:00,29.63,29.63,29.57,29.6,232800.0,24.768,24.768,24.7179,24.7429,232800.0
2012-04-10 13:40:00,29.6,29.63,29.58,29.63,156000.0,24.7429,24.768,24.7262,24.768,156000.0
2012-04-10 13:50:00,29.63,29.64,29.61,29.61,231100.0,24.768,24.7764,24.7513,24.7513,231100.0
2012-04-10 14:00:00,29.61,29.63,29.58,29.61,310900.0,24.7513,24.768,24.7262,24.7513,310900.0
2012-04-10 14:10:00,29.62,29.64,29.58,29.58,135400.0,24.7597,24.7764,24.7262,24.7262,135400.0
2012-04-10 14:20:00,29.59,29.59,29.54,29.58,196800.0,24.7346,24.7346,24.6928,24.7262,196800.0
2012-04-10 14:30:00,29.58,29.59,29.47,29.47,272200.0,24.7262,24.7346,24.6343,24.6343,272200.0
2012-04-10 14:40:00,29.48,29.61,29.48,29.6,163200.0,24.6426,24.7513,24.6426,24.7429,163200.0
2012-04-10 14:50:00,29.6,29.61,29.58,29.59,262500.0,24.7429,24.7513,24.7262,24.7346,262500.0
2012-04-10 15:00:00,29.58,29.59,29.5,29.52,221200.0,24.7262,24.7346,24.6594,24.6761,221200.0
2012-04-10 15:10:00,29.52,29.56,29.49,29.55,217700.0,24.6761,24.7095,24.651,24.7011,217700.0
2012-04-10 15:20:00,29.55,29.56,29.51,29.54,289800.0,24.7011,24.7095,24.6677,24.6928,289800.0
2012-04-10 15:30:00,29.54,29.62,29.53,29.61,456400.0,24.6928,24.7597,24.6844,24.7513,456400.0
2012-04-10 15:40:00,29.6,29.61,29.53,29.56,676900.0,24.7429,24.7513,24.6844,24.7095,676900.0
2012-04-10 15:50:00,29.56,29.59,29.53,29.53,2297200.0,24.7095,24.7346,24.6844,24.6844,2297200.0
2012-04-11 09:30:00,29.78,29.8,29.71,29.71,289600.0,24.8934,24.9101,24.8349,24.8349,289600.0
2012-04-11 09:40:00,29.71,29.75,29.68,29.7,738300.0,24.8349,24.8683,24.8098,24.8265,738300.0
2012-04-11 09:50:00,29.71,29.74,29.68,29.73,156300.0,24.8349,24.86,24.8098,24.8516,156300.0
2012-04-11 10:00:00,29.72,29.78,29.72,29.76,125800.0,24.8433,24.8934,24.8433,24.8767,125800.0
2012-04-11 10:10:00,29.76,29.81,29.75,29.8,133500.0,24.8767,24.9185,24.8683,24.9101,133500.0
2012-04-11 10:20:00,29.8,29.81,29.78,29.8,97400.0,24.9101,24.9185,24.8934,24.9101,97400.0
2012-04-11 10:30:00,29.81,29.86,29.8,29.83,118600.0,24.9185,24.9603,24.9101,24.9352,118600.0
2012-04-11 10:40:00,29.82,29.84,29.8,29.82,352600.0,24.9268,24.9436,24.9101,24.9268,352600.0
2012-04-11 10:50:00,29.82,29.84,29.8,29.83,54900.0,24.9268,24.9436,24.9101,24.9352,54900.0
2012-04-11 11:00:00,29.82,29.84,29.81,29.84,42000.0,24.9268,24.9436,24.9185,24.9436,42000.0
2012-04-11 11:10:00,29.83,29.84,29.8,29.81,65200.0,24.9352,24.9436,24.9101,24.9185,65200.0
2012-04-11 11:20:00,29.8,29.82,29.78,29.78,77800.0,24.9101,24.9268,24.8934,24.8934,77800.0
2012-04-11 11:30:00,29.79,29.82,29.78,29.79,75800.0,24.9018,24.9268,24.8934,24.9018,75800.0
2012-04-11 11:40:00,29.8,29.8,29.74,29.74,91400.0,24.9101,24.9101,24.86,24.86,91400.0
2012-04-11 11:50:00,29.74,29.76,29.73,29.74,244900.0,24.86,24.8767,24.8516,24.86,244900.0
2012-04-11 12:00:00,29.73,29.75,29.69,29.7,131500.0,24.8516,24.8683,24.8182,24.8265,131500.0
2012-04-11 12:10:00,29.7,29.77,29.7,29.76,147900.0,24.8265,24.885,24.8265,24.8767,147900.0
2012-04-11 12:20:00,29.76,29.77,29.74,29.76,139100.0,24.8767,24.885,24.86,24.8767,139100.0
2012-04-11 12:30:00,29.77,29.77,29.74,29.76,51300.0,24.885,24.885,24.86,24.8767,51300.0
2012-04-11 12:40:00,29.75,29.76,29.74,29.75,53700.0,24.8683,24.8767,24.86,24.8683,53700.0
2012-04-11 12:50:00,29.74,29.77,29.73,29.76,127600.0,24.86,24.885,24.8516,24.8767,127600.0
2012-04-11 13:00:00,29.76,29.8,29.74,29.78,60900.0,24.8767,24.9101,24.86,24.8934,60900.0
2012-04-11 13:10:00,29.78,29.79,29.76,29.77,54600.0,24.8934,24.9018,24.8767,24.885,54600.0
2012-04-11 13:20:00,29.76,29.78,29.74,29.76,123900.0,24.8767,24.8934,24.86,24.8767,123900.0
2012-04-11 13:30:00,29.76,29.77,29.72,29.77,66700.0,24.8767,24.885,24.8433,24.885,66700.0
2012-04-11 13:40:00,29.76,29.77,29.74,29.77,134500.0,24.8767,24.885,24.86,24.885,134500.0
2012-04-11 13:50:00,29.76,29.78,29.76,29.78,54000.0,24.8767,24.8934,24.8767,24.8934,54000.0
2012-04-11 14:00:00,29.77,29.78,29.72,29.73,100500.0,24.885,24.8934,24.8433,24.8516,100500.0
2012-04-11 14:10:00,29.73,29.75,29.7,29.74,63600.0,24.8516,24.8683,24.8265,24.86,63600.0
2012-04-11 14:20:00,29.74,29.77,29.72,29.74,145000.0,24.86,24.885,24.8433,24.86,145000.0
2012-04-11 14:30:00,29.74,29.74,29.67,29.71,263300.0,24.86,24.86,24.8015,24.8349,263300.0
2012-04-11 14:40:00,29.71,29.71,29.66,29.71,226800.0,24.8349,24.8349,24.7931,24.8349,226800.0
2012-04-11 14:50:00,29.71,29.75,29.69,29.72,377500.0,24.8349,24.8683,24.8182,24.8433,377500.0
2012-04-11 15:00:00,29.72,29.74,29.7,29.7,84600.0,24.8433,24.86,24.8265,24.8265,84600.0
2012-04-11 15:10:00,29.69,29.71,29.66,29.67,450000.0,24.8182,24.8349,24.7931,24.8015,450000.0
2012-04-11 15:20:00,29.68,29.69,29.64,29.66,615700.0,24.8098,24.8182,24.7764,24.7931,615700.0
2012-04-11 15:30:00,29.66,29.7,29.66,29.69,324700.0,24.7931,24.8265,24.7931,24.8182,324700.0
2012-04-11 15:40:00,29.68,29.71,29.65,29.66,811000.0,24.8098,24.8349,24.7847,24.7931,811000.0
2012-04-11 15:50:00,29.66,29.71,29.65,29.7,1250100.0,24.7931,24.8349,24.7847,24.8265,1250100.0
2012-04-12 09:30:00,29.78,29.83,29.75,29.81,229600.0,24.8934,24.9352,24.8683,24.9185,229600.0
2012-04-12 09:40:00,29.81,29.9,29.81,29.89,406500.0,24.9185,24.9937,24.9185,24.9854,406500.0
2012-04-12 09:50:00,29.88,29.91,29.86,29.9,441400.0,24.977,25.0021,24.9603,24.9937,441400.0
2012-04-12 10:00:00,29.9,29.91,29.86,29.89,319400.0,24.9937,25.0021,24.9603,24.9854,319400.0
2012-04-12 10:10:00,29.89,29.92,29.89,29.91,154200.0,24.9854,25.0104,24.9854,25.0021,154200.0
2012-04-12 10:20:00,29.91,29.97,29.9,29.95,173200.0,25.0021,25.0522,24.9937,25.0355,173200.0
2012-04-12 10:30:00,29.95,30.04,29.95,30.04,343600.0,25.0355,25.1107,25.0355,25.1107,343600.0
2012-04-12 10:40:00,30.05,30.06,30.03,30.05,597900.0,25.1191,25.1275,25.1024,25.1191,597900.0
2012-04-12 10:50:00,30.06,30.06,30.03,30.03,64500.0,25.1275,25.1275,25.1024,25.1024,64500.0
2012-04-12 11:00:00,30.02,30.09,30.02,30.05,345000.0,25.094,25.1525,25.094,25.1191,345000.0
2012-04-12 11:10:00,30.05,30.08,30.04,30.08,219900.0,25.1191,25.1442,25.1107,25.1442,219900.0
2012-04-12 11:20:00,30.08,30.08,30.04,30.04,298200.0,25.1442,25.1442,25.1107,25.1107,298200.0
2012-04-12 11:30:00,30.03,30.05,30.01,30.01,117700.0,25.1024,25.1191,25.0857,25.0857,117700.0
2012-04-12 11:40:00,30.02,30.05,30.01,30.05,107900.0,25.094,25.1191,25.0857,25.1191,107900.0
2012-04-12 11:50:00,30.05,30.06,30.04,30.06,219000.0,25.1191,25.1275,25.1107,25.1275,219000.0
2012-04-12 12:00:00,30.06,30.08,30.02,30.03,115100.0,25.1275,25.1442,25.094,25.1024,115100.0
2012-04-12 12:10:00,30.02,30.03,30.0,30.03,49400.0,25.094,25.1024,25.0773,25.1024,49400.0
2012-04-12 12:20:00,30.03,30.05,30.02,30.04,269400.0,25.1024,25.1191,25.094,25.1107,269400.0
2012-04-12 12:30:00,30.03,30.05,30.03,30.04,62400.0,25.1024,25.1191,25.1024,25.1107,62400.0
2012-04-12 12:40:00,30.04,30.07,30.04,30.07,111500.0,25.1107,25.1358,25.1107,25.1358,111500.0
2012-04-12 12:50:00,30.07,30.08,30.05,30.07,48700.0,25.1358,25.1442,25.1191,25.1358,48700.0
2012-04-12 13:00:00,30.07,30.07,30.05,30.06,219600.0,25.1358,25.1358,25.1191,25.1275,219600.0
2012-04-12 13:10:00,30.07,30.08,30.04,30.04,40400.0,25.1358,25.1442,25.1107,25.1107,40400.0
2012-04-12 13:20:00,30.03,30.04,30.01,30.02,22400.0,25.1024,25.1107,25.0857,25.094,22400.0
2012-04-12 13:30:00,30.01,30.04,30.01,30.04,71600.0,25.0857,25.1107,25.0857,25.1107,71600.0
2012-04-12 13:40:00,30.04,30.04,30.01,30.03,139400.0,25.1107,25.1107,25.0857,25.1024,139400.0
2012-04-12 13:50:00,30.03,30.03,29.97,30.0,121300.0,25.1024,25.1024,25.0522,25.0773,121300.0
2012-04-12 14:00:00,29.99,30.02,29.99,30.01,152600.0,25.0689,25.094,25.0689,25.0857,152600.0
2012-04-12 14:10:00,30.02,30.03,30.0,30.03,108600.0,25.094,25.1024,25.0773,25.1024,108600.0
2012-04-12 14:20:00,30.02,30.04,30.02,30.02,166900.0,25.094,25.1107,25.094,25.094,166900.0
2012-04-12 14:30:00,30.03,30.03,30.01,30.02,57700.0,25.1024,25.1024,25.0857,25.094,57700.0
2012-04-12 14:40:00,30.02,30.06,30.02,30.06,54000.0,25.094,25.1275,25.094,25.1275,54000.0
2012-04-12 14:50:00,30.05,30.08,30.05,30.05,43700.0,25.1191,25.1442,25.1191,25.1191,43700.0
2012-04-12 15:00:00,30.05,30.06,30.05,30.05,39500.0,25.1191,25.1275,25.1191,25.1191,39500.0
2012-04-12 15:10:00,30.05,30.07,30.04,30.06,45100.0,25.1191,25.1358,25.1107,25.1275,45100.0
2012-04-12 15:20:00,30.05,30.06,30.04,30.04,84000.0,25.1191,25.1275,25.1107,25.1107,84000.0
2012-04-12 15:30:00,30.04,30.07,30.03,30.06,187400.0,25.1107,25.1358,25.1024,25.1275,187400.0
2012-04-12 15:40:00,30.05,30.11,30.05,30.1,628300.0,25.1191,25.1693,25.1191,25.1609,628300.0
2012-04-12 15:50:00,30.1,30.1,30.06,30.07,1417100.0,25.1609,25.1609,25.1275,25.1358,1417100.0
2012-04-13 09:30:00,30.0,30.0,29.85,29.85,323200.0,25.0773,25.0773,24.9519,24.9519,323200.0
2012-04-13 09:40:00,29.85,29.97,29.85,29.93,258600.0,24.9519,25.0522,24.9519,25.0188,258600.0
2012-04-13 09:50:00,29.93,29.94,29.86,29.87,215400.0,25.0188,25.0272,24.9603,24.9686,215400.0
2012-04-13 10:00:00,29.87,29.89,29.84,29.88,439200.0,24.9686,24.9854,24.9436,24.977,439200.0
2012-04-13 10:10:00,29.87,29.9,29.79,29.8,171100.0,24.9686,24.9937,24.9018,24.9101,171100.0
2012-04-13 10:20:00,29.79,29.81,29.73,29.74,354000.0,24.9018,24.9185,24.8516,24.86,354000.0
2012-04-13 10:30:00,29.74,29.75,29.67,29.73,142400.0,24.86,24.8683,24.8015,24.8516,142400.0
2012-04-13 10:40:00,29.72,29.72,29.63,29.66,204100.0,24.8433,24.8433,24.768,24.7931,204100.0
2012-04-13 10:50:00,29.66,29.72,29.65,29.71,183600.0,24.7931,24.8433,24.7847,24.8349,183600.0
2012-04-13 11:00:00,29.71,29.74,29.7,29.71,114300.0,24.8349,24.86,24.8265,24.8349,114300.0
2012-04-13 11:10:00,29.7,29.7,29.65,29.66,143600.0,24.8265,24.8265,24.7847,24.7931,143600.0
2012-04-13 11:20:00,29.66,29.72,29.66,29.71,99900.0,24.7931,24.8433,24.7931,24.8349,99900.0
2012-04-13 11:30:00,29.71,29.74,29.69,29.73,114700.0,24.8349,24.86,24.8182,24.8516,114700.0
2012-04-13 11:40:00,29.73,29.8,29.72,29.79,1798400.0,24.8516,24.9101,24.8433,24.9018,1798400.0
2012-04-13 11:50:00,29.79,29.79,29.73,29.74,131400.0,24.9018,24.9018,24.8516,24.86,131400.0
2012-04-13 12:00:00,29.75,29.76,29.74,29.74,85000.0,24.8683,24.8767,24.86,24.86,85000.0
2012-04-13 12:10:00,29.74,29.74,29.72,29.74,54900.0,24.86,24.86,24.8433,24.86,54900.0
2012-04-13 12:20:00,29.73,29.75,29.72,29.73,63500.0,24.8516,24.8683,24.8433,24.8516,63500.0
2012-04-13 12:30:00,29.73,29.75,29.73,29.73,31700.0,24.8516,24.8683,24.8516,24.8516,31700.0
2012-04-13 12:40:00,29.72,29.74,29.7,29.74,41500.0,24.8433,24.86,24.8265,24.86,41500.0
2012-04-13 12:50:00,29.74,29.74,29.72,29.74,55900.0,24.86,24.86,24.8433,24.86,55900.0
2012-04-13 13:00:00,29.73,29.75,29.72,29.74,50000.0,24.8516,24.8683,24.8433,24.86,50000.0
2012-04-13 13:10:00,29.74,29.75,29.72,29.73,86800.0,24.86,24.8683,24.8433,24.8516,86800.0
2012-04-13 13:20:00,29.72,29.73,29.71,29.72,25500.0,24.8433,24.8516,24.8349,24.8433,25500.0
2012-04-13 13:30:00,29.73,29.75,29.72,29.75,34200.0,24.8516,24.8683,24.8433,24.8683,34200.0
2012-04-13 13:40:00,29.76,29.78,29.75,29.77,63300.0,24.8767,24.8934,24.8683,24.885,63300.0
2012-04-13 13:50:00,29.77,29.77,29.72,29.73,230800.0,24.885,24.885,24.8433,24.8516,230800.0
2012-04-13 14:00:00,29.73,29.73,29.69,29.71,208200.0,24.8516,24.8516,24.8182,24.8349,208200.0
2012-04-13 14:10:00,29.72,29.73,29.7,29.71,39400.0,24.8433,24.8516,24.8265,24.8349,39400.0
2012-04-13 14:20:00,29.72,29.76,29.7,29.71,275100.0,24.8433,24.8767,24.8265,24.8349,275100.0
2012-04-13 14:30:00,29.71,29.73,29.71,29.72,82100.0,24.8349,24.8516,24.8349,24.8433,82100.0
2012-04-13 14:40:00,29.72,29.74,29.71,29.74,74400.0,24.8433,24.86,24.8349,24.86,74400.0
2012-04-13 14:50:00,29.74,29.74,29.71,29.72,142300.0,24.86,24.86,24.8349,24.8433,142300.0
2012-04-13 15:00:00,29.72,29.76,29.71,29.76,59700.0,24.8433,24.8767,24.8349,24.8767,59700.0
2012-04-13 15:10:00,29.76,29.77,29.75,29.76,76000.0,24.8767,24.885,24.8683,24.8767,76000.0
2012-04-13 15:20:00,29.76,29.77,29.72,29.72,165900.0,24.8767,24.885,24.8433,24.8433,165900.0
2012-04-13 15:30:00,29.72,29.75,29.67,29.67,342000.0,24.8433,24.8683,24.8015,24.8015,342000.0
2012-04-13 15:40:00,29.67,29.7,29.65,29.66,715500.0,24.8015,24.8265,24.7847,24.7931,715500.0
2012-04-13 15:50:00,29.66,29.67,29.58,29.6,2406300.0,24.7931,24.8015,24.7262,24.7429,2406300.0
2012-04-16 09:30:00,29.78,29.79,29.74,29.74,836200.0,24.8934,24.9018,24.86,24.86,836200.0
2012-04-16 09:40:00,29.73,29.74,29.57,29.59,407500.0,24.8516,24.86,24.7179,24.7346,407500.0
2012-04-16 09:50:00,29.59,29.59,29.32,29.37,961300.0,24.7346,24.7346,24.5089,24.5507,961300.0
2012-04-16 10:00:00,29.37,29.41,29.33,29.39,1819200.0,24.5507,24.5841,24.5172,24.5674,1819200.0
2012-04-16 10:10:00,29.4,29.41,29.25,29.3,984800.0,24.5758,24.5841,24.4504,24.4922,984800.0
2012-04-16 10:20:00,29.29,29.37,29.29,29.36,1151300.0,24.4838,24.5507,24.4838,24.5423,1151300.0
2012-04-16 10:30:00,29.36,29.39,29.33,29.35,416400.0,24.5423,24.5674,24.5172,24.534,416400.0
2012-04-16 10:40:00,29.35,29.47,29.35,29.47,350700.0,24.534,24.6343,24.534,24.6343,350700.0
2012-04-16 10:50:00,29.47,29.48,29.42,29.43,729200.0,24.6343,24.6426,24.5925,24.6008,729200.0
2012-04-16 11:00:00,29.43,29.45,29.38,29.4,747500.0,24.6008,24.6176,24.559,24.5758,747500.0
2012-04-16 11:10:00,29.4,29.45,29.4,29.44,393300.0,24.5758,24.6176,24.5758,24.6092,393300.0
2012-04-16 11:20:00,29.44,29.46,29.42,29.44,980400.0,24.6092,24.6259,24.5925,24.6092,980400.0
2012-04-16 11:30:00,29.43,29.44,29.35,29.37,504200.0,24.6008,24.6092,24.534,24.5507,504200.0
2012-04-16 11:40:00,29.37,29.39,29.35,29.36,591700.0,24.5507,24.5674,24.534,24.5423,591700.0
2012-04-16 11:50:00,29.35,29.39,29.34,29.35,240100.0,24.534,24.5674,24.5256,24.534,240100.0
2012-04-16 12:00:00,29.35,29.42,29.34,29.38,167100.0,24.534,24.5925,24.5256,24.559,167100.0
2012-04-16 12:10:00,29.38,29.39,29.35,29.36,176300.0,24.559,24.5674,24.534,24.5423,176300.0
2012-04-16 12:20:00,29.36,29.36,29.32,29.36,92300.0,24.5423,24.5423,24.5089,24.5423,92300.0
2012-04-16 12:30:00,29.36,29.37,29.3,29.33,137200.0,24.5423,24.5507,24.4922,24.5172,137200.0
2012-04-16 12:40:00,29.33,29.36,29.33,29.36,110800.0,24.5172,24.5423,24.5172,24.5423,110800.0
2012-04-16 12:50:00,29.36,29.39,29.32,29.39,201600.0,24.5423,24.5674,24.5089,24.5674,201600.0
2012-04-16 13:00:00,29.4,29.41,29.37,29.39,158000.0,24.5758,24.5841,24.5507,24.5674,158000.0
2012-04-16 13:10:00,29.38,29.39,29.35,29.36,96000.0,24.559,24.5674,24.534,24.5423,96000.0
2012-04-16 13:20:00,29.36,29.37,29.31,29.35,155100.0,24.5423,24.5507,24.5005,24.534,155100.0
2012-04-16 13:30:00,29.34,29.43,29.34,29.43,268500.0,24.5256,24.6008,24.5256,24.6008,268500.0
2012-04-16 13:40:00,29.43,29.45,29.41,29.43,251800.0,24.6008,24.6176,24.5841,24.6008,251800.0
2012-04-16 13:50:00,29.43,29.46,29.42,29.44,425300.0,24.6008,24.6259,24.5925,24.6092,425300.0
2012-04-16 14:00:00,29.44,29.44,29.4,29.4,259500.0,24.6092,24.6092,24.5758,24.5758,259500.0
2012-04-16 14:10:00,29.4,29.45,29.4,29.44,1230900.0,24.5758,24.6176,24.5758,24.6092,1230900.0
2012-04-16 14:20:00,29.44,29.45,29.4,29.41,523100.0,24.6092,24.6176,24.5758,24.5841,523100.0
2012-04-16 14:30:00,29.41,29.46,29.41,29.43,150300.0,24.5841,24.6259,24.5841,24.6008,150300.0
2012-04-16 14:40:00,29.44,29.48,29.44,29.46,168700.0,24.6092,24.6426,24.6092,24.6259,168700.0
2012-04-16 14:50:00,29.46,29.49,29.41,29.42,155900.0,24.6259,24.651,24.5841,24.5925,155900.0
2012-04-16 15:00:00,29.41,29.42,29.36,29.38,203900.0,24.5841,24.5925,24.5423,24.559,203900.0
2012-04-16 15:10:00,29.38,29.41,29.37,29.4,121300.0,24.559,24.5841,24.5507,24.5758,121300.0
2012-04-16 15:20:00,29.41,29.41,29.34,29.36,183300.0,24.5841,24.5841,24.5256,24.5423,183300.0
2012-04-16 15:30:00,29.36,29.39,29.35,29.37,171000.0,24.5423,24.5674,24.534,24.5507,171000.0
2012-04-16 15:40:00,29.37,29.39,29.32,29.33,371300.0,24.5507,24.5674,24.5089,24.5172,371300.0
2012-04-16 15:50:00,29.34,29.34,29.28,29.3,2689000.0,24.5256,24.5256,24.4755,24.4922,2689000.0
2012-04-17 09:30:00,29.4,29.53,29.39,29.51,217900.0,24.5758,24.6844,24.5674,24.6677,217900.0
2012-04-17 09:40:00,29.51,29.57,29.5,29.55,209800.0,24.6677,24.7179,24.6594,24.7011,209800.0
2012-04-17 09:50:00,29.55,29.6,29.53,29.59,211400.0,24.7011,24.7429,24.6844,24.7346,211400.0
2012-04-17 10:00:00,29.59,29.63,29.55,29.62,234700.0,24.7346,24.768,24.7011,24.7597,234700.0
2012-04-17 10:10:00,29.62,29.7,29.62,29.69,187000.0,24.7597,24.8265,24.7597,24.8182,187000.0
2012-04-17 10:20:00,29.69,29.71,29.67,29.68,248500.0,24.8182,24.8349,24.8015,24.8098,248500.0
2012-04-17 10:30:00,29.69,29.71,29.66,29.66,81600.0,24.8182,24.8349,24.7931,24.7931,81600.0
2012-04-17 10:40:00,29.66,29.72,29.64,29.71,128600.0,24.7931,24.8433,24.7764,24.8349,128600.0
2012-04-17 10:50:00,29.71,29.75,29.7,29.72,127500.0,24.8349,24.8683,24.8265,24.8433,127500.0
2012-04-17 11:00:00,29.73,29.81,29.73,29.77,306400.0,24.8516,24.9185,24.8516,24.885,306400.0
2012-04-17 11:10:00,29.78,29.8,29.76,29.79,79200.0,24.8934,24.9101,24.8767,24.9018,79200.0
2012-04-17 11:20:00,29.79,29.8,29.75,29.77,90600.0,24.9018,24.9101,24.8683,24.885,90600.0
2012-04-17 11:30:00,29.77,29.8,29.76,29.79,400600.0,24.885,24.9101,24.8767,24.9018,400600.0
2012-04-17 11:40:00,29.78,29.8,29.76,29.79,159200.0,24.8934,24.9101,24.8767,24.9018,159200.0
2012-04-17 11:50:00,29.8,29.81,29.78,29.78,115300.0,24.9101,24.9185,24.8934,24.8934,115300.0
2012-04-17 12:00:00,29.79,29.83,29.79,29.83,70800.0,24.9018,24.9352,24.9018,24.9352,70800.0
2012-04-17 12:10:00,29.83,29.84,29.8,29.83,222600.0,24.9352,24.9436,24.9101,24.9352,222600.0
2012-04-17 12:20:00,29.83,29.86,29.83,29.85,108600.0,24.9352,24.9603,24.9352,24.9519,108600.0
2012-04-17 12:30:00,29.85,29.9,29.84,29.9,155700.0,24.9519,24.9937,24.9436,24.9937,155700.0
2012-04-17 12:40:00,29.9,29.91,29.88,29.9,284900.0,24.9937,25.0021,24.977,24.9937,284900.0
2012-04-17 12:50:00,29.9,29.91,29.89,29.89,46500.0,24.9937,25.0021,24.9854,24.9854,46500.0
2012-04-17 13:00:00,29.89,29.9,29.87,29.87,121600.0,24.9854,24.9937,24.9686,24.9686,121600.0
2012-04-17 13:10:00,29.88,29.89,29.87,29.89,60900.0,24.977,24.9854,24.9686,24.9854,60900.0
2012-04-17 13:20:00,29.89,29.91,29.88,29.91,63600.0,24.9854,25.0021,24.977,25.0021,63600.0
2012-04-17 13:30:00,29.91,29.93,29.9,29.92,75200.0,25.0021,25.0188,24.9937,25.0104,75200.0
2012-04-17 13:40:00,29.92,29.95,29.92,29.94,236900.0,25.0104,25.0355,25.0104,25.0272,236900.0
2012-04-17 13:50:00,29.94,29.94,29.92,29.92,65800.0,25.0272,25.0272,25.0104,25.0104,65800.0
2012-04-17 14:00:00,29.92,29.95,29.92,29.93,56100.0,25.0104,25.0355,25.0104,25.0188,56100.0
2012-04-17 14:10:00,29.94,29.94,29.91,29.92,73100.0,25.0272,25.0272,25.0021,25.0104,73100.0
2012-04-17 14:20:00,29.92,29.95,29.92,29.93,95900.0,25.0104,25.0355,25.0104,25.0188,95900.0
2012-04-17 14:30:00,29.94,29.96,29.94,29.95,200700.0,25.0272,25.0439,25.0272,25.0355,200700.0
2012-04-17 14:40:00,29.95,29.95,29.9,29.91,99800.0,25.0355,25.0355,24.9937,25.0021,99800.0
2012-04-17 14:50:00,29.91,29.94,29.9,29.93,200600.0,25.0021,25.0272,24.9937,25.0188,200600.0
2012-04-17 15:00:00,29.93,29.95,29.92,29.95,70200.0,25.0188,25.0355,25.0104,25.0355,70200.0
2012-04-17 15:10:00,29.94,29.95,29.92,29.93,96800.0,25.0272,25.0355,25.0104,25.0188,96800.0
2012-04-17 15:20:00,29.93,29.99,29.92,29.98,291400.0,25.0188,25.0689,25.0104,25.0606,291400.0
2012-04-17 15:30:00,29.98,29.98,29.94,29.95,267300.0,25.0606,25.0606,25.0272,25.0355,267300.0
2012-04-17 15:40:00,29.94,29.96,29.92,29.95,371300.0,25.0272,25.0439,25.0104,25.0355,371300.0
2012-04-17 15:50:00,29.95,29.97,29.92,29.92,3227400.0,25.0355,25.0522,25.0104,25.0104,3227400.0
2012-04-18 09:30:00,29.77,29.8,29.72,29.79,247600.0,24.885,24.9101,24.8433,24.9018,247600.0
2012-04-18 09:40:00,29.78,29.82,29.75,29.81,237300.0,24.8934,24.9268,24.8683,24.9185,237300.0
2012-04-18 09:50:00,29.81,29.83,29.79,29.82,316400.0,24.9185,24.9352,24.9018,24.9268,316400.0
2012-04-18 10:00:00,29.82,29.83,29.77,29.81,431400.0,24.9268,24.9352,24.885,24.9185,431400.0
2012-04-18 10:10:00,29.82,29.83,29.78,29.8,148000.0,24.9268,24.9352,24.8934,24.9101,148000.0
2012-04-18 10:20:00,29.81,29.82,29.74,29.78,288000.0,24.9185,24.9268,24.86,24.8934,288000.0
2012-04-18 10:30:00,29.78,29.81,29.73,29.79,153200.0,24.8934,24.9185,24.8516,24.9018,153200.0
2012-04-18 10:40:00,29.8,29.85,29.78,29.83,163700.0,24.9101,24.9519,24.8934,24.9352,163700.0
2012-04-18 10:50:00,29.82,29.84,29.81,29.82,50900.0,24.9268,24.9436,24.9185,24.9268,50900.0
2012-04-18 11:00:00,29.82,29.82,29.74,29.75,157700.0,24.9268,24.9268,24.86,24.8683,157700.0
2012-04-18 11:10:00,29.76,29.76,29.67,29.71,211000.0,24.8767,24.8767,24.8015,24.8349,211000.0
2012-04-18 11:20:00,29.71,29.71,29.65,29.68,155800.0,24.8349,24.8349,24.7847,24.8098,155800.0
2012-04-18 11:30:00,29.68,29.7,29.63,29.65,92300.0,24.8098,24.8265,24.768,24.7847,92300.0
2012-04-18 11:40:00,29.65,29.69,29.62,29.68,114000.0,24.7847,24.8182,24.7597,24.8098,114000.0
2012-04-18 11:50:00,29.68,29.76,29.68,29.73,134200.0,24.8098,24.8767,24.8098,24.8516,134200.0
2012-04-18 12:00:00,29.74,29.74,29.7,29.73,88100.0,24.86,24.86,24.8265,24.8516,88100.0
2012-04-18 12:10:00,29.73,29.74,29.69,29.69,41100.0,24.8516,24.86,24.8182,24.8182,41100.0
2012-04-18 12:20:00,29.69,29.72,29.67,29.68,55600.0,24.8182,24.8433,24.8015,24.8098,55600.0
2012-04-18 12:30:00,29.68,29.7,29.66,29.69,56700.0,24.8098,24.8265,24.7931,24.8182,56700.0
2012-04-18 12:40:00,29.69,29.72,29.68,29.69,62300.0,24.8182,24.8433,24.8098,24.8182,62300.0
2012-04-18 12:50:00,29.69,29.71,29.68,29.7,133000.0,24.8182,24.8349,24.8098,24.8265,133000.0
2012-04-18 13:00:00,29.7,29.73,29.7,29.72,69700.0,24.8265,24.8516,24.8265,24.8433,69700.0
2012-04-18 13:10:00,29.72,29.72,29.68,29.7,49800.0,24.8433,24.8433,24.8098,24.8265,49800.0
2012-04-18 13:20:00,29.7,29.71,29.67,29.67,41600.0,24.8265,24.8349,24.8015,24.8015,41600.0
2012-04-18 13:30:00,29.67,29.68,29.64,29.64,74400.0,24.8015,24.8098,24.7764,24.7764,74400.0
2012-04-18 13:40:00,29.64,29.65,29.63,29.63,146100.0,24.7764,24.7847,24.768,24.768,146100.0
2012-04-18 13:50:00,29.64,29.67,29.63,29.64,123500.0,24.7764,24.8015,24.768,24.7764,123500.0
2012-04-18 14:00:00,29.64,29.69,29.63,29.68,112400.0,24.7764,24.8182,24.768,24.8098,112400.0
2012-04-18 14:10:00,29.68,29.75,29.68,29.74,77600.0,24.8098,24.8683,24.8098,24.86,77600.0
2012-04-18 14:20:00,29.75,29.81,29.75,29.78,273900.0,24.8683,24.9185,24.8683,24.8934,273900.0
2012-04-18 14:30:00,29.78,29.81,29.78,29.78,68400.0,24.8934,24.9185,24.8934,24.8934,68400.0
2012-04-18 14:40:00,29.78,29.8,29.77,29.77,107200.0,24.8934,24.9101,24.885,24.885,107200.0
2012-04-18 14:50:00,29.78,29.81,29.78,29.8,38700.0,24.8934,24.9185,24.8934,24.9101,38700.0
2012-04-18 15:00:00,29.8,29.85,29.8,29.8,216300.0,24.9101,24.9519,24.9101,24.9101,216300.0
2012-04-18 15:10:00,29.8,29.81,29.76,29.78,82100.0,24.9101,24.9185,24.8767,24.8934,82100.0
2012-04-18 15:20:00,29.77,29.79,29.73,29.73,186000.0,24.885,24.9018,24.8516,24.8516,186000.0
2012-04-18 15:30:00,29.73,29.78,29.73,29.78,120600.0,24.8516,24.8934,24.8516,24.8934,120600.0
2012-04-18 15:40:00,29.78,29.78,29.72,29.74,281000.0,24.8934,24.8934,24.8433,24.86,281000.0
2012-04-18 15:50:00,29.74,29.75,29.7,29.71,1004500.0,24.86,24.8683,24.8265,24.8349,1004500.0
2012-04-19 09:30:00,29.62,29.62,29.51,29.61,736700.0,24.7597,24.7597,24.6677,24.7513,736700.0
2012-04-19 09:40:00,29.61,29.75,29.59,29.75,360300.0,24.7513,24.8683,24.7346,24.8683,360300.0
2012-04-19 09:50:00,29.74,29.74,29.7,29.71,165200.0,24.86,24.86,24.8265,24.8349,165200.0
2012-04-19 10:00:00,29.71,29.71,29.56,29.59,582500.0,24.8349,24.8349,24.7095,24.7346,582500.0
2012-04-19 10:10:00,29.59,29.63,29.55,29.62,281800.0,24.7346,24.768,24.7011,24.7597,281800.0
2012-04-19 10:20:00,29.62,29.71,29.62,29.71,116000.0,24.7597,24.8349,24.7597,24.8349,116000.0
2012-04-19 10:30:00,29.71,29.87,29.71,29.84,385700.0,24.8349,24.9686,24.8349,24.9436,385700.0
2012-04-19 10:40:00,29.84,29.89,29.79,29.82,182300.0,24.9436,24.9854,24.9018,24.9268,182300.0
2012-04-19 10:50:00,29.81,29.84,29.78,29.8,164100.0,24.9185,24.9436,24.8934,24.9101,164100.0
2012-04-19 11:00:00,29.8,29.84,29.77,29.78,103400.0,24.9101,24.9436,24.885,24.8934,103400.0
2012-04-19 11:10:00,29.78,29.78,29.73,29.75,400500.0,24.8934,24.8934,24.8516,24.8683,400500.0
2012-04-19 11:20:00,29.74,29.76,29.71,29.72,244400.0,24.86,24.8767,24.8349,24.8433,244400.0
2012-04-19 11:30:00,29.73,29.73,29.65,29.69,314500.0,24.8516,24.8516,24.7847,24.8182,314500.0
2012-04-19 11:40:00,29.69,29.75,29.67,29.74,168200.0,24.8182,24.8683,24.8015,24.86,168200.0
2012-04-19 11:50:00,29.75,29.76,29.71,29.71,90200.0,24.8683,24.8767,24.8349,24.8349,90200.0
2012-04-19 12:00:00,29.71,29.72,29.58,29.59,176000.0,24.8349,24.8433,24.7262,24.7346,176000.0
2012-04-19 12:10:00,29.59,29.63,29.58,29.59,291200.0,24.7346,24.768,24.7262,24.7346,291200.0
2012-04-19 12:20:00,29.6,29.63,29.55,29.57,624400.0,24.7429,24.768,24.7011,24.7179,624400.0
2012-04-19 12:30:00,29.56,29.6,29.54,29.59,230300.0,24.7095,24.7429,24.6928,24.7346,230300.0
2012-04-19 12:40:00,29.59,29.6,29.55,29.56,797000.0,24.7346,24.7429,24.7011,24.7095,797000.0
2012-04-19 12:50:00,29.56,29.56,29.52,29.53,78700.0,24.7095,24.7095,24.6761,24.6844,78700.0
2012-04-19 13:00:00,29.52,29.57,29.5,29.57,276400.0,24.6761,24.7179,24.6594,24.7179,276400.0
2012-04-19 13:10:00,29.56,29.56,29.49,29.51,200100.0,24.7095,24.7095,24.651,24.6677,200100.0
2012-04-19 13:20:00,29.51,29.51,29.46,29.5,399900.0,24.6677,24.6677,24.6259,24.6594,399900.0
2012-04-19 13:30:00,29.51,29.55,29.5,29.52,110500.0,24.6677,24.7011,24.6594,24.6761,110500.0
2012-04-19 13:40:00,29.51,29.53,29.49,29.5,119300.0,24.6677,24.6844,24.651,24.6594,119300.0
2012-04-19 13:50:00,29.5,29.52,29.4,29.41,277400.0,24.6594,24.6761,24.5758,24.5841,277400.0
2012-04-19 14:00:00,29.41,29.45,29.4,29.41,732200.0,24.5841,24.6176,24.5758,24.5841,732200.0
2012-04-19 14:10:00,29.41,29.42,29.35,29.38,309400.0,24.5841,24.5925,24.534,24.559,309400.0
2012-04-19 14:20:00,29.38,29.4,29.31,29.31,326000.0,24.559,24.5758,24.5005,24.5005,326000.0
2012-04-19 14:30:00,29.31,29.32,29.22,29.29,720100.0,24.5005,24.5089,24.4253,24.4838,720100.0
2012-04-19 14:40:00,29.29,29.31,29.27,29.3,324500.0,24.4838,24.5005,24.4671,24.4922,324500.0
2012-04-19 14:50:00,29.29,29.35,29.27,29.34,1128700.0,24.4838,24.534,24.4671,24.5256,1128700.0
2012-04-19 15:00:00,29.34,29.39,29.33,29.34,716800.0,24.5256,24.5674,24.5172,24.5256,716800.0
2012-04-19 15:10:00,29.34,29.37,29.3,29.31,958900.0,24.5256,24.5507,24.4922,24.5005,958900.0
2012-04-19 15:20:00,29.31,29.38,29.27,29.37,463700.0,24.5005,24.559,24.4671,24.5507,463700.0
2012-04-19 15:30:00,29.37,29.39,29.35,29.38,347100.0,24.5507,24.5674,24.534,24.559,347100.0
2012-04-19 15:40:00,29.38,29.42,29.36,29.4,505300.0,24.559,24.5925,24.5423,24.5758,505300.0
2012-04-19 15:50:00,29.41,29.41,29.33,29.37,2272300.0,24.5841,24.5841,24.5172,24.5507,2272300.0
2012-04-20 09:30:00,29.51,29.54,29.44,29.46,473200.0,24.6677,24.6928,24.6092,24.6259,473200.0
2012-04-20 09:40:00,29.46,29.51,29.4,29.44,358900.0,24.6259,24.6677,24.5758,24.6092,358900.0
2012-04-20 09:50:00,29.45,29.6,29.45,29.6,267900.0,24.6176,24.7429,24.6176,24.7429,267900.0
2012-04-20 10:00:00,29.6,29.61,29.51,29.57,379600.0,24.7429,24.7513,24.6677,24.7179,379600.0
2012-04-20 10:10:00,29.56,29.62,29.54,29.56,319500.0,24.7095,24.7597,24.6928,24.7095,319500.0
2012-04-20 10:20:00,29.56,29.6,29.54,29.56,169900.0,24.7095,24.7429,24.6928,24.7095,169900.0
2012-04-20 10:30:00,29.57,29.63,29.56,29.62,167700.0,24.7179,24.768,24.7095,24.7597,167700.0
2012-04-20 10:40:00,29.63,29.63,29.55,29.58,120200.0,24.768,24.768,24.7011,24.7262,120200.0
2012-04-20 10:50:00,29.58,29.6,29.55,29.57,180800.0,24.7262,24.7429,24.7011,24.7179,180800.0
2012-04-20 11:00:00,29.57,29.57,29.53,29.55,167500.0,24.7179,24.7179,24.6844,24.7011,167500.0
2012-04-20 11:10:00,29.55,29.56,29.53,29.53,47400.0,24.7011,24.7095,24.6844,24.6844,47400.0
2012-04-20 11:20:00,29.54,29.57,29.53,29.53,62900.0,24.6928,24.7179,24.6844,24.6844,62900.0
2012-04-20 11:30:00,29.54,29.55,29.51,29.52,85200.0,24.6928,24.7011,24.6677,24.6761,85200.0
2012-04-20 11:40:00,29.52,29.54,29.49,29.54,120900.0,24.6761,24.6928,24.651,24.6928,120900.0
2012-04-20 11:50:00,29.54,29.56,29.52,29.54,279300.0,24.6928,24.7095,24.6761,24.6928,279300.0
2012-04-20 12:00:00,29.54,29.58,29.53,29.54,818400.0,24.6928,24.7262,24.6844,24.6928,818400.0
2012-04-20 12:10:00,29.54,29.55,29.52,29.53,687000.0,24.6928,24.7011,24.6761,24.6844,687000.0
2012-04-20 12:20:00,29.53,29.55,29.52,29.53,642800.0,24.6844,24.7011,24.6761,24.6844,642800.0
2012-04-20 12:30:00,29.53,29.55,29.53,29.54,224700.0,24.6844,24.7011,24.6844,24.6928,224700.0
2012-04-20 12:40:00,29.55,29.55,29.51,29.52,175200.0,24.7011,24.7011,24.6677,24.6761,175200.0
2012-04-20 12:50:00,29.51,29.54,29.5,29.5,124400.0,24.6677,24.6928,24.6594,24.6594,124400.0
2012-04-20 13:00:00,29.51,29.52,29.49,29.51,88300.0,24.6677,24.6761,24.651,24.6677,88300.0
2012-04-20 13:10:00,29.5,29.52,29.48,29.49,84800.0,24.6594,24.6761,24.6426,24.651,84800.0
2012-04-20 13:20:00,29.49,29.5,29.43,29.43,164700.0,24.651,24.6594,24.6008,24.6008,164700.0
2012-04-20 13:30:00,29.43,29.45,29.41,29.45,116600.0,24.6008,24.6176,24.5841,24.6176,116600.0
2012-04-20 13:40:00,29.44,29.46,29.43,29.45,103900.0,24.6092,24.6259,24.6008,24.6176,103900.0
2012-04-20 13:50:00,29.46,29.46,29.39,29.41,352000.0,24.6259,24.6259,24.5674,24.5841,352000.0
2012-04-20 14:00:00,29.41,29.42,29.35,29.35,267200.0,24.5841,24.5925,24.534,24.534,267200.0
2012-04-20 14:10:00,29.35,29.4,29.35,29.38,102400.0,24.534,24.5758,24.534,24.559,102400.0
2012-04-20 14:20:00,29.39,29.43,29.37,29.43,131200.0,24.5674,24.6008,24.5507,24.6008,131200.0
2012-04-20 14:30:00,29.42,29.43,29.38,29.38,83200.0,24.5925,24.6008,24.559,24.559,83200.0
2012-04-20 14:40:00,29.39,29.4,29.36,29.36,129700.0,24.5674,24.5758,24.5423,24.5423,129700.0
2012-04-20 14:50:00,29.36,29.38,29.32,29.33,158600.0,24.5423,24.559,24.5089,24.5172,158600.0
2012-04-20 15:00:00,29.32,29.35,29.29,29.29,194100.0,24.5089,24.534,24.4838,24.4838,194100.0
2012-04-20 15:10:00,29.3,29.35,29.28,29.34,146600.0,24.4922,24.534,24.4755,24.5256,146600.0
2012-04-20 15:20:00,29.35,29.35,29.28,29.3,393400.0,24.534,24.534,24.4755,24.4922,393400.0
2012-04-20 15:30:00,29.3,29.34,29.29,29.32,671600.0,24.4922,24.5256,24.4838,24.5089,671600.0
2012-04-20 15:40:00,29.33,29.33,29.25,29.28,628400.0,24.5172,24.5172,24.4504,24.4755,628400.0
2012-04-20 15:50:00,29.29,29.29,29.26,29.27,1568700.0,24.4838,24.4838,24.4587,24.4671,1568700.0
2012-04-23 09:30:00,29.05,29.09,28.97,29.09,867900.0,24.2832,24.3166,24.2163,24.3166,867900.0
2012-04-23 09:40:00,29.09,29.13,29.04,29.06,385800.0,24.3166,24.3501,24.2748,24.2916,385800.0
2012-04-23 09:50:00,29.07,29.07,28.95,29.0,441500.0,24.2999,24.2999,24.1996,24.2414,441500.0
2012-04-23 10:00:00,29.0,29.0,28.87,28.91,582100.0,24.2414,24.2414,24.1327,24.1662,582100.0
2012-04-23 10:10:00,28.91,28.96,28.9,28.93,252500.0,24.1662,24.208,24.1578,24.1829,252500.0
2012-04-23 10:20:00,28.93,29.0,28.9,28.94,259900.0,24.1829,24.2414,24.1578,24.1912,259900.0
2012-04-23 10:30:00,28.94,28.95,28.88,28.89,295000.0,24.1912,24.1996,24.1411,24.1494,295000.0
2012-04-23 10:40:00,28.88,28.89,28.8,28.87,1135800.0,24.1411,24.1494,24.0742,24.1327,1135800.0
2012-04-23 10:50:00,28.87,28.91,28.84,28.86,1579800.0,24.1327,24.1662,24.1077,24.1244,1579800.0
2012-04-23 11:00:00,28.86,28.91,28.84,28.91,501400.0,24.1244,24.1662,24.1077,24.1662,501400.0
2012-04-23 11:10:00,28.91,28.93,28.89,28.93,237100.0,24.1662,24.1829,24.1494,24.1829,237100.0
2012-04-23 11:20:00,28.93,28.95,28.91,28.93,650400.0,24.1829,24.1996,24.1662,24.1829,650400.0
2012-04-23 11:30:00,28.93,28.96,28.91,28.94,765600.0,24.1829,24.208,24.1662,24.1912,765600.0
2012-04-23 11:40:00,28.94,28.96,28.91,28.94,356500.0,24.1912,24.208,24.1662,24.1912,356500.0
2012-04-23 11:50:00,28.94,28.98,28.93,28.98,129300.0,24.1912,24.2247,24.1829,24.2247,129300.0
2012-04-23 12:00:00,28.97,29.02,28.96,29.02,790300.0,24.2163,24.2581,24.208,24.2581,790300.0
2012-04-23 12:10:00,29.01,29.04,29.0,29.02,396000.0,24.2498,24.2748,24.2414,24.2581,396000.0
2012-04-23 12:20:00,29.02,29.07,29.0,29.06,321000.0,24.2581,24.2999,24.2414,24.2916,321000.0
2012-04-23 12:30:00,29.06,29.08,29.05,29.05,316600.0,24.2916,24.3083,24.2832,24.2832,316600.0
2012-04-23 12:40:00,29.06,29.06,28.97,28.99,226000.0,24.2916,24.2916,24.2163,24.233,226000.0
2012-04-23 12:50:00,28.99,29.01,28.97,29.0,67400.0,24.233,24.2498,24.2163,24.2414,67400.0
2012-04-23 13:00:00,29.0,29.03,28.99,28.99,377000.0,24.2414,24.2665,24.233,24.233,377000.0
2012-04-23 13:10:00,29.0,29.02,28.98,29.01,169400.0,24.2414,24.2581,24.2247,24.2498,169400.0
2012-04-23 13:20:00,29.01,29.04,28.99,29.04,145500.0,24.2498,24.2748,24.233,24.2748,145500.0
2012-04-23 13:30:00,29.04,29.08,29.04,29.07,117300.0,24.2748,24.3083,24.2748,24.2999,117300.0
2012-04-23 13:40:00,29.08,29.09,29.01,29.03,181000.0,24.3083,24.3166,24.2498,24.2665,181000.0
2012-04-23 13:50:00,29.03,29.05,29.01,29.04,95400.0,24.2665,24.2832,24.2498,24.2748,95400.0
2012-04-23 14:00:00,29.04,29.05,28.95,28.98,195100.0,24.2748,24.2832,24.1996,24.2247,195100.0
2012-04-23 14:10:00,28.98,29.04,28.98,29.03,153300.0,24.2247,24.2748,24.2247,24.2665,153300.0
2012-04-23 14:20:00,29.04,29.1,29.04,29.07,190800.0,24.2748,24.325,24.2748,24.2999,190800.0
2012-04-23 14:30:00,29.07,29.11,29.06,29.08,131700.0,24.2999,24.3333,24.2916,24.3083,131700.0
2012-04-23 14:40:00,29.09,29.09,29.02,29.04,136200.0,24.3166,24.3166,24.2581,24.2748,136200.0
2012-04-23 14:50:00,29.05,29.05,29.0,29.01,123900.0,24.2832,24.2832,24.2414,24.2498,123900.0
2012-04-23 15:00:00,29.0,29.08,29.0,29.03,178700.0,24.2414,24.3083,24.2414,24.2665,178700.0
2012-04-23 15:10:00,29.03,29.08,29.03,29.06,225100.0,24.2665,24.3083,24.2665,24.2916,225100.0
2012-04-23 15:20:00,29.06,29.07,29.02,29.07,124400.0,24.2916,24.2999,24.2581,24.2999,124400.0
2012-04-23 15:30:00,29.06,29.09,29.05,29.07,101200.0,24.2916,24.3166,24.2832,24.2999,101200.0
2012-04-23 15:40:00,29.07,29.08,29.04,29.07,312600.0,24.2999,24.3083,24.2748,24.2999,312600.0
2012-04-23 15:50:00,29.06,29.09,29.04,29.05,1334100.0,24.2916,24.3166,24.2748,24.2832,1334100.0
2012-04-24 09:30:00,29.02,29.11,29.02,29.08,661500.0,24.2581,24.3333,24.2581,24.3083,661500.0
2012-04-24 09:40:00,29.08,29.11,29.01,29.11,1163100.0,24.3083,24.3333,24.2498,24.3333,1163100.0
2012-04-24 09:50:00,29.11,29.13,29.04,29.05,448200.0,24.3333,24.3501,24.2748,24.2832,448200.0
2012-04-24 10:00:00,29.04,29.18,29.03,29.18,687500.0,24.2748,24.3919,24.2665,24.3919,687500.0
2012-04-24 10:10:00,29.19,29.2,29.15,29.15,120500.0,24.4002,24.4086,24.3668,24.3668,120500.0
2012-04-24 10:20:00,29.14,29.15,29.13,29.15,88900.0,24.3584,24.3668,24.3501,24.3668,88900.0
2012-04-24 10:30:00,29.14,29.16,29.11,29.11,98900.0,24.3584,24.3751,24.3333,24.3333,98900.0
2012-04-24 10:40:00,29.11,29.12,29.09,29.11,123600.0,24.3333,24.3417,24.3166,24.3333,123600.0
2012-04-24 10:50:00,29.1,29.12,29.08,29.11,137800.0,24.325,24.3417,24.3083,24.3333,137800.0
2012-04-24 11:00:00,29.1,29.13,29.05,29.07,191300.0,24.325,24.3501,24.2832,24.2999,191300.0
2012-04-24 11:10:00,29.08,29.15,29.06,29.12,153000.0,24.3083,24.3668,24.2916,24.3417,153000.0
2012-04-24 11:20:00,29.12,29.13,29.1,29.11,50200.0,24.3417,24.3501,24.325,24.3333,50200.0
2012-04-24 11:30:00,29.1,29.1,29.04,29.06,90400.0,24.325,24.325,24.2748,24.2916,90400.0
2012-04-24 11:40:00,29.05,29.05,29.02,29.04,126700.0,24.2832,24.2832,24.2581,24.2748,126700.0
2012-04-24 11:50:00,29.05,29.06,29.03,29.04,169700.0,24.2832,24.2916,24.2665,24.2748,169700.0
2012-04-24 12:00:00,29.04,29.06,29.04,29.05,52400.0,24.2748,24.2916,24.2748,24.2832,52400.0
2012-04-24 12:10:00,29.04,29.06,29.03,29.04,27600.0,24.2748,24.2916,24.2665,24.2748,27600.0
2012-04-24 12:20:00,29.03,29.05,29.01,29.04,62300.0,24.2665,24.2832,24.2498,24.2748,62300.0
2012-04-24 12:30:00,29.05,29.05,28.99,29.0,494400.0,24.2832,24.2832,24.233,24.2414,494400.0
2012-04-24 12:40:00,29.0,29.01,28.97,28.98,317900.0,24.2414,24.2498,24.2163,24.2247,317900.0
2012-04-24 12:50:00,28.98,28.98,28.95,28.95,354900.0,24.2247,24.2247,24.1996,24.1996,354900.0
2012-04-24 13:00:00,28.95,28.98,28.95,28.97,411500.0,24.1996,24.2247,24.1996,24.2163,411500.0
2012-04-24 13:10:00,28.98,28.98,28.95,28.97,59400.0,24.2247,24.2247,24.1996,24.2163,59400.0
2012-04-24 13:20:00,28.97,28.99,28.95,28.95,49200.0,24.2163,24.233,24.1996,24.1996,49200.0
2012-04-24 13:30:00,28.96,28.99,28.95,28.96,117400.0,24.208,24.233,24.1996,24.208,117400.0
2012-04-24 13:40:00,28.96,28.97,28.95,28.96,66700.0,24.208,24.2163,24.1996,24.208,66700.0
2012-04-24 13:50:00,28.96,28.97,28.9,28.9,123700.0,24.208,24.2163,24.1578,24.1578,123700.0
2012-04-24 14:00:00,28.9,28.91,28.89,28.91,139700.0,24.1578,24.1662,24.1494,24.1662,139700.0
2012-04-24 14:10:00,28.91,28.92,28.89,28.9,135500.0,24.1662,24.1745,24.1494,24.1578,135500.0
2012-04-24 14:20:00,28.9,28.91,28.88,28.9,130700.0,24.1578,24.1662,24.1411,24.1578,130700.0
2012-04-24 14:30:00,28.91,28.99,28.9,28.98,233100.0,24.1662,24.233,24.1578,24.2247,233100.0
2012-04-24 14:40:00,28.98,28.99,28.96,28.97,230300.0,24.2247,24.233,24.208,24.2163,230300.0
2012-04-24 14:50:00,28.97,29.01,28.97,28.99,126500.0,24.2163,24.2498,24.2163,24.233,126500.0
2012-04-24 15:00:00,28.99,29.0,28.95,28.99,236400.0,24.233,24.2414,24.1996,24.233,236400.0
2012-04-24 15:10:00,28.99,28.99,28.94,28.95,161200.0,24.233,24.233,24.1912,24.1996,161200.0
2012-04-24 15:20:00,28.95,29.02,28.95,29.0,171200.0,24.1996,24.2581,24.1996,24.2414,171200.0
2012-04-24 15:30:00,29.0,29.05,28.99,29.02,204000.0,24.2414,24.2832,24.233,24.2581,204000.0
2012-04-24 15:40:00,29.02,29.05,28.99,28.99,319700.0,24.2581,24.2832,24.233,24.233,319700.0
2012-04-24 15:50:00,28.99,29.0,28.96,28.99,521600.0,24.233,24.2414,24.208,24.233,521600.0
2012-04-25 09:30:00,29.62,29.72,29.62,29.7,597100.0,24.7597,24.8433,24.7597,24.8265,597100.0
2012-04-25 09:40:00,29.7,29.78,29.69,29.78,522300.0,24.8265,24.8934,24.8182,24.8934,522300.0
2012-04-25 09:50:00,29.78,29.84,29.78,29.83,523600.0,24.8934,24.9436,24.8934,24.9352,523600.0
2012-04-25 10:00:00,29.83,29.83,29.77,29.79,411700.0,24.9352,24.9352,24.885,24.9018,411700.0
2012-04-25 10:10:00,29.79,29.79,29.73,29.76,313700.0,24.9018,24.9018,24.8516,24.8767,313700.0
2012-04-25 10:20:00,29.75,29.78,29.72,29.74,336800.0,24.8683,24.8934,24.8433,24.86,336800.0
2012-04-25 10:30:00,29.74,29.75,29.71,29.73,223900.0,24.86,24.8683,24.8349,24.8516,223900.0
2012-04-25 10:40:00,29.74,29.75,29.71,29.72,169400.0,24.86,24.8683,24.8349,24.8433,169400.0
2012-04-25 10:50:00,29.72,29.73,29.67,29.7,295700.0,24.8433,24.8516,24.8015,24.8265,295700.0
2012-04-25 11:00:00,29.7,29.71,29.68,29.7,232000.0,24.8265,24.8349,24.8098,24.8265,232000.0
2012-04-25 11:10:00,29.7,29.71,29.67,29.69,145300.0,24.8265,24.8349,24.8015,24.8182,145300.0
2012-04-25 11:20:00,29.7,29.73,29.7,29.73,503700.0,24.8265,24.8516,24.8265,24.8516,503700.0
2012-04-25 11:30:00,29.73,29.74,29.7,29.7,353100.0,24.8516,24.86,24.8265,24.8265,353100.0
2012-04-25 11:40:00,29.7,29.71,29.68,29.69,174900.0,24.8265,24.8349,24.8098,24.8182,174900.0
2012-04-25 11:50:00,29.69,29.71,29.68,29.69,192300.0,24.8182,24.8349,24.8098,24.8182,192300.0
2012-04-25 12:00:00,29.69,29.71,29.69,29.7,196100.0,24.8182,24.8349,24.8182,24.8265,196100.0
2012-04-25 12:10:00,29.7,29.71,29.68,29.69,152900.0,24.8265,24.8349,24.8098,24.8182,152900.0
2012-04-25 12:20:00,29.69,29.72,29.69,29.71,133100.0,24.8182,24.8433,24.8182,24.8349,133100.0
2012-04-25 12:30:00,29.71,29.74,29.67,29.69,200700.0,24.8349,24.86,24.8015,24.8182,200700.0
2012-04-25 12:40:00,29.69,29.71,29.67,29.68,91600.0,24.8182,24.8349,24.8015,24.8098,91600.0
2012-04-25 12:50:00,29.67,29.72,29.67,29.72,170300.0,24.8015,24.8433,24.8015,24.8433,170300.0
2012-04-25 13:00:00,29.72,29.75,29.71,29.74,238300.0,24.8433,24.8683,24.8349,24.86,238300.0
2012-04-25 13:10:00,29.73,29.75,29.72,29.75,49600.0,24.8516,24.8683,24.8433,24.8683,49600.0
2012-04-25 13:20:00,29.75,29.78,29.74,29.75,285000.0,24.8683,24.8934,24.86,24.8683,285000.0
2012-04-25 13:30:00,29.76,29.77,29.74,29.75,214000.0,24.8767,24.885,24.86,24.8683,214000.0
2012-04-25 13:40:00,29.76,29.77,29.74,29.76,575100.0,24.8767,24.885,24.86,24.8767,575100.0
2012-04-25 13:50:00,29.76,29.77,29.74,29.75,736300.0,24.8767,24.885,24.86,24.8683,736300.0
2012-04-25 14:00:00,29.75,29.76,29.7,29.7,225000.0,24.8683,24.8767,24.8265,24.8265,225000.0
2012-04-25 14:10:00,29.71,29.75,29.71,29.75,83700.0,24.8349,24.8683,24.8349,24.8683,83700.0
2012-04-25 14:20:00,29.75,29.81,29.74,29.78,627600.0,24.8683,24.9185,24.86,24.8934,627600.0
2012-04-25 14:30:00,29.78,29.79,29.69,29.72,196500.0,24.8934,24.9018,24.8182,24.8433,196500.0
2012-04-25 14:40:00,29.71,29.76,29.71,29.75,130500.0,24.8349,24.8767,24.8349,24.8683,130500.0
2012-04-25 14:50:00,29.75,29.78,29.73,29.77,101100.0,24.8683,24.8934,24.8516,24.885,101100.0
2012-04-25 15:00:00,29.78,29.8,29.77,29.78,238400.0,24.8934,24.9101,24.885,24.8934,238400.0
2012-04-25 15:10:00,29.79,29.79,29.76,29.79,440900.0,24.9018,24.9018,24.8767,24.9018,440900.0
2012-04-25 15:20:00,29.78,29.79,29.75,29.76,327400.0,24.8934,24.9018,24.8683,24.8767,327400.0
2012-04-25 15:30:00,29.76,29.81,29.76,29.8,342600.0,24.8767,24.9185,24.8767,24.9101,342600.0
2012-04-25 15:40:00,29.8,29.8,29.78,29.79,447500.0,24.9101,24.9101,24.8934,24.9018,447500.0
2012-04-25 15:50:00,29.79,29.81,29.78,29.8,1621600.0,24.9018,24.9185,24.8934,24.9101,1621600.0
2012-04-26 09:30:00,29.8,29.93,29.8,29.92,326800.0,24.9101,25.0188,24.9101,25.0104,326800.0
2012-04-26 09:40:00,29.92,29.93,29.86,29.9,416500.0,25.0104,25.0188,24.9603,24.9937,416500.0
2012-04-26 09:50:00,29.9,29.91,29.84,29.86,351400.0,24.9937,25.0021,24.9436,24.9603,351400.0
2012-04-26 10:00:00,29.86,29.93,29.86,29.91,230200.0,24.9603,25.0188,24.9603,25.0021,230200.0
2012-04-26 10:10:00,29.9,29.93,29.88,29.92,154800.0,24.9937,25.0188,24.977,25.0104,154800.0
2012-04-26 10:20:00,29.92,29.92,29.88,29.88,75000.0,25.0104,25.0104,24.977,24.977,75000.0
2012-04-26 10:30:00,29.89,29.9,29.86,29.9,149600.0,24.9854,24.9937,24.9603,24.9937,149600.0
2012-04-26 10:40:00,29.89,29.92,29.88,29.9,91800.0,24.9854,25.0104,24.977,24.9937,91800.0
2012-04-26 10:50:00,29.9,29.9,29.82,29.83,230900.0,24.9937,24.9937,24.9268,24.9352,230900.0
2012-04-26 11:00:00,29.83,29.86,29.82,29.82,308200.0,24.9352,24.9603,24.9268,24.9268,308200.0
2012-04-26 11:10:00,29.82,29.85,29.81,29.84,91000.0,24.9268,24.9519,24.9185,24.9436,91000.0
2012-04-26 11:20:00,29.83,29.91,29.83,29.91,156900.0,24.9352,25.0021,24.9352,25.0021,156900.0
2012-04-26 11:30:00,29.91,29.91,29.88,29.91,76800.0,25.0021,25.0021,24.977,25.0021,76800.0
2012-04-26 11:40:00,29.91,29.91,29.88,29.88,46700.0,25.0021,25.0021,24.977,24.977,46700.0
2012-04-26 11:50:00,29.88,29.9,29.87,29.88,110200.0,24.977,24.9937,24.9686,24.977,110200.0
2012-04-26 12:00:00,29.88,29.89,29.86,29.87,118200.0,24.977,24.9854,24.9603,24.9686,118200.0
2012-04-26 12:10:00,29.87,29.89,29.87,29.88,37500.0,24.9686,24.9854,24.9686,24.977,37500.0
2012-04-26 12:20:00,29.89,29.89,29.86,29.88,184800.0,24.9854,24.9854,24.9603,24.977,184800.0
2012-04-26 12:30:00,29.88,29.88,29.85,29.86,49000.0,24.977,24.977,24.9519,24.9603,49000.0
2012-04-26 12:40:00,29.86,29.88,29.86,29.88,22100.0,24.9603,24.977,24.9603,24.977,22100.0
2012-04-26 12:50:00,29.88,29.88,29.86,29.88,46500.0,24.977,24.977,24.9603,24.977,46500.0
2012-04-26 13:00:00,29.88,29.9,29.88,29.9,86000.0,24.977,24.9937,24.977,24.9937,86000.0
2012-04-26 13:10:00,29.89,29.94,29.89,29.94,208700.0,24.9854,25.0272,24.9854,25.0272,208700.0
2012-04-26 13:20:00,29.93,29.96,29.93,29.95,149600.0,25.0188,25.0439,25.0188,25.0355,149600.0
2012-04-26 13:30:00,29.95,30.0,29.95,30.0,318900.0,25.0355,25.0773,25.0355,25.0773,318900.0
2012-04-26 13:40:00,29.99,30.0,29.98,30.0,311700.0,25.0689,25.0773,25.0606,25.0773,311700.0
2012-04-26 13:50:00,30.0,30.03,29.99,30.01,147500.0,25.0773,25.1024,25.0689,25.0857,147500.0
2012-04-26 14:00:00,30.02,30.05,30.01,30.01,104900.0,25.094,25.1191,25.0857,25.0857,104900.0
2012-04-26 14:10:00,30.0,30.03,30.0,30.03,432800.0,25.0773,25.1024,25.0773,25.1024,432800.0
2012-04-26 14:20:00,30.02,30.07,30.02,30.06,167000.0,25.094,25.1358,25.094,25.1275,167000.0
2012-04-26 14:30:00,30.06,30.08,30.05,30.08,112800.0,25.1275,25.1442,25.1191,25.1442,112800.0
2012-04-26 14:40:00,30.08,30.1,30.06,30.06,208100.0,25.1442,25.1609,25.1275,25.1275,208100.0
2012-04-26 14:50:00,30.07,30.08,30.05,30.07,88700.0,25.1358,25.1442,25.1191,25.1358,88700.0
2012-04-26 15:00:00,30.08,30.09,30.06,30.06,121200.0,25.1442,25.1525,25.1275,25.1275,121200.0
2012-04-26 15:10:00,30.07,30.1,30.06,30.09,277400.0,25.1358,25.1609,25.1275,25.1525,277400.0
2012-04-26 15:20:00,30.09,30.1,30.07,30.08,393200.0,25.1525,25.1609,25.1358,25.1442,393200.0
2012-04-26 15:30:00,30.09,30.09,30.04,30.04,751400.0,25.1525,25.1525,25.1107,25.1107,751400.0
2012-04-26 15:40:00,30.04,30.05,30.02,30.04,799900.0,25.1107,25.1191,25.094,25.1107,799900.0
2012-04-26 15:50:00,30.03,30.04,30.0,30.02,1150000.0,25.1024,25.1107,25.0773,25.094,1150000.0
2012-04-27 09:30:00,30.06,30.08,30.0,30.03,210200.0,25.1275,25.1442,25.0773,25.1024,210200.0
2012-04-27 09:40:00,30.03,30.04,29.93,29.95,382300.0,25.1024,25.1107,25.0188,25.0355,382300.0
2012-04-27 09:50:00,29.95,30.0,29.94,29.99,106000.0,25.0355,25.0773,25.0272,25.0689,106000.0
2012-04-27 10:00:00,29.98,29.99,29.91,29.93,216300.0,25.0606,25.0689,25.0021,25.0188,216300.0
2012-04-27 10:10:00,29.93,29.99,29.92,29.97,121000.0,25.0188,25.0689,25.0104,25.0522,121000.0
2012-04-27 10:20:00,29.96,29.99,29.95,29.99,170100.0,25.0439,25.0689,25.0355,25.0689,170100.0
2012-04-27 10:30:00,29.99,30.03,29.96,30.02,202700.0,25.0689,25.1024,25.0439,25.094,202700.0
2012-04-27 10:40:00,30.02,30.03,29.99,30.01,223600.0,25.094,25.1024,25.0689,25.0857,223600.0
2012-04-27 10:50:00,30.01,30.05,30.0,30.05,149600.0,25.0857,25.1191,25.0773,25.1191,149600.0
2012-04-27 11:00:00,30.04,30.07,30.02,30.03,194600.0,25.1107,25.1358,25.094,25.1024,194600.0
2012-04-27 11:10:00,30.03,30.06,30.03,30.05,150900.0,25.1024,25.1275,25.1024,25.1191,150900.0
2012-04-27 11:20:00,30.05,30.06,30.04,30.05,120800.0,25.1191,25.1275,25.1107,25.1191,120800.0
2012-04-27 11:30:00,30.05,30.07,30.03,30.05,110300.0,25.1191,25.1358,25.1024,25.1191,110300.0
2012-04-27 11:40:00,30.05,30.05,30.03,30.04,101500.0,25.1191,25.1191,25.1024,25.1107,101500.0
2012-04-27 11:50:00,30.03,30.06,30.03,30.05,35800.0,25.1024,25.1275,25.1024,25.1191,35800.0
2012-04-27 12:00:00,30.06,30.06,30.02,30.04,67100.0,25.1275,25.1275,25.094,25.1107,67100.0
2012-04-27 12:10:00,30.04,30.06,30.03,30.06,73000.0,25.1107,25.1275,25.1024,25.1275,73000.0
2012-04-27 12:20:00,30.06,30.06,30.04,30.06,62200.0,25.1275,25.1275,25.1107,25.1275,62200.0
2012-04-27 12:30:00,30.05,30.06,30.03,30.03,99000.0,25.1191,25.1275,25.1024,25.1024,99000.0
2012-04-27 12:40:00,30.03,30.04,30.02,30.04,49000.0,25.1024,25.1107,25.094,25.1107,49000.0
2012-04-27 12:50:00,30.04,30.05,30.03,30.05,78300.0,25.1107,25.1191,25.1024,25.1191,78300.0
2012-04-27 13:00:00,30.04,30.06,30.04,30.05,88200.0,25.1107,25.1275,25.1107,25.1191,88200.0
2012-04-27 13:10:00,30.06,30.07,30.05,30.07,30000.0,25.1275,25.1358,25.1191,25.1358,30000.0
2012-04-27 13:20:00,30.07,30.09,30.06,30.08,92900.0,25.1358,25.1525,25.1275,25.1442,92900.0
2012-04-27 13:30:00,30.07,30.12,30.07,30.1,191300.0,25.1358,25.1776,25.1358,25.1609,191300.0
2012-04-27 13:40:00,30.11,30.13,30.1,30.11,42400.0,25.1693,25.186,25.1609,25.1693,42400.0
2012-04-27 13:50:00,30.12,30.12,30.09,30.1,39100.0,25.1776,25.1776,25.1525,25.1609,39100.0
2012-04-27 14:00:00,30.1,30.11,30.08,30.1,51400.0,25.1609,25.1693,25.1442,25.1609,51400.0
2012-04-27 14:10:00,30.1,30.1,30.06,30.06,34500.0,25.1609,25.1609,25.1275,25.1275,34500.0
2012-04-27 14:20:00,30.06,30.07,30.05,30.05,36600.0,25.1275,25.1358,25.1191,25.1191,36600.0
2012-04-27 14:30:00,30.04,30.06,30.03,30.06,87600.0,25.1107,25.1275,25.1024,25.1275,87600.0
2012-04-27 14:40:00,30.06,30.06,30.04,30.05,55700.0,25.1275,25.1275,25.1107,25.1191,55700.0
2012-04-27 14:50:00,30.06,30.07,30.05,30.07,44900.0,25.1275,25.1358,25.1191,25.1358,44900.0
2012-04-27 15:00:00,30.07,30.07,30.03,30.07,202500.0,25.1358,25.1358,25.1024,25.1358,202500.0
2012-04-27 15:10:00,30.07,30.09,30.05,30.06,85100.0,25.1358,25.1525,25.1191,25.1275,85100.0
2012-04-27 15:20:00,30.06,30.07,30.05,30.05,55700.0,25.1275,25.1358,25.1191,25.1191,55700.0
2012-04-27 15:30:00,30.05,30.06,30.03,30.03,83300.0,25.1191,25.1275,25.1024,25.1024,83300.0
2012-04-27 15:40:00,30.04,30.06,30.03,30.04,337400.0,25.1107,25.1275,25.1024,25.1107,337400.0
2012-04-27 15:50:00,30.03,30.04,30.0,30.04,361300.0,25.1024,25.1107,25.0773,25.1107,361300.0
2012-04-30 09:30:00,29.99,30.01,29.94,30.0,209300.0,25.0689,25.0857,25.0272,25.0773,209300.0
2012-04-30 09:40:00,30.0,30.01,29.89,29.91,392700.0,25.0773,25.0857,24.9854,25.0021,392700.0
2012-04-30 09:50:00,29.91,29.92,29.82,29.84,135500.0,25.0021,25.0104,24.9268,24.9436,135500.0
2012-04-30 10:00:00,29.85,29.89,29.81,29.87,147700.0,24.9519,24.9854,24.9185,24.9686,147700.0
2012-04-30 10:10:00,29.87,29.9,29.85,29.87,129300.0,24.9686,24.9937,24.9519,24.9686,129300.0
2012-04-30 10:20:00,29.87,29.9,29.86,29.88,1186000.0,24.9686,24.9937,24.9603,24.977,1186000.0
2012-04-30 10:30:00,29.87,29.89,29.83,29.89,247000.0,24.9686,24.9854,24.9352,24.9854,247000.0
2012-04-30 10:40:00,29.88,29.92,29.86,29.89,148500.0,24.977,25.0104,24.9603,24.9854,148500.0
2012-04-30 10:50:00,29.88,29.89,29.86,29.89,129800.0,24.977,24.9854,24.9603,24.9854,129800.0
2012-04-30 11:00:00,29.89,29.9,29.88,29.9,120200.0,24.9854,24.9937,24.977,24.9937,120200.0
2012-04-30 11:10:00,29.9,29.91,29.89,29.9,76400.0,24.9937,25.0021,24.9854,24.9937,76400.0
2012-04-30 11:20:00,29.89,29.92,29.86,29.89,75000.0,24.9854,25.0104,24.9603,24.9854,75000.0
2012-04-30 11:30:00,29.89,29.9,29.84,29.85,127400.0,24.9854,24.9937,24.9436,24.9519,127400.0
2012-04-30 11:40:00,29.85,29.88,29.84,29.87,202000.0,24.9519,24.977,24.9436,24.9686,202000.0
2012-04-30 11:50:00,29.87,29.89,29.86,29.89,363000.0,24.9686,24.9854,24.9603,24.9854,363000.0
2012-04-30 12:00:00,29.89,29.89,29.85,29.87,182600.0,24.9854,24.9854,24.9519,24.9686,182600.0
2012-04-30 12:10:00,29.87,29.88,29.84,29.84,118100.0,24.9686,24.977,24.9436,24.9436,118100.0
2012-04-30 12:20:00,29.85,29.86,29.83,29.85,198600.0,24.9519,24.9603,24.9352,24.9519,198600.0
2012-04-30 12:30:00,29.84,29.86,29.83,29.85,203600.0,24.9436,24.9603,24.9352,24.9519,203600.0
2012-04-30 12:40:00,29.86,29.87,29.85,29.86,145500.0,24.9603,24.9686,24.9519,24.9603,145500.0
2012-04-30 12:50:00,29.87,29.88,29.85,29.85,214500.0,24.9686,24.977,24.9519,24.9519,214500.0
2012-04-30 13:00:00,29.85,29.85,29.83,29.85,70700.0,24.9519,24.9519,24.9352,24.9519,70700.0
2012-04-30 13:10:00,29.84,29.87,29.84,29.86,698000.0,24.9436,24.9686,24.9436,24.9603,698000.0
2012-04-30 13:20:00,29.87,29.87,29.83,29.84,89200.0,24.9686,24.9686,24.9352,24.9436,89200.0
2012-04-30 13:30:00,29.84,29.85,29.82,29.84,108300.0,24.9436,24.9519,24.9268,24.9436,108300.0
2012-04-30 13:40:00,29.85,29.86,29.83,29.85,111600.0,24.9519,24.9603,24.9352,24.9519,111600.0
2012-04-30 13:50:00,29.85,29.87,29.85,29.86,468000.0,24.9519,24.9686,24.9519,24.9603,468000.0
2012-04-30 14:00:00,29.87,29.87,29.83,29.83,219300.0,24.9686,24.9686,24.9352,24.9352,219300.0
2012-04-30 14:10:00,29.84,29.85,29.81,29.83,418900.0,24.9436,24.9519,24.9185,24.9352,418900.0
2012-04-30 14:20:00,29.83,29.84,29.8,29.81,78700.0,24.9352,24.9436,24.9101,24.9185,78700.0
2012-04-30 14:30:00,29.81,29.82,29.78,29.8,589500.0,24.9185,24.9268,24.8934,24.9101,589500.0
2012-04-30 14:40:00,29.8,29.81,29.79,29.8,100300.0,24.9101,24.9185,24.9018,24.9101,100300.0
2012-04-30 14:50:00,29.79,29.82,29.79,29.81,52900.0,24.9018,24.9268,24.9018,24.9185,52900.0
2012-04-30 15:00:00,29.8,29.83,29.8,29.81,214000.0,24.9101,24.9352,24.9101,24.9185,214000.0
2012-04-30 15:10:00,29.81,29.83,29.78,29.78,61100.0,24.9185,24.9352,24.8934,24.8934,61100.0
2012-04-30 15:20:00,29.79,29.81,29.78,29.8,95700.0,24.9018,24.9185,24.8934,24.9101,95700.0
2012-04-30 15:30:00,29.79,29.83,29.79,29.82,281900.0,24.9018,24.9352,24.9018,24.9268,281900.0
2012-04-30 15:40:00,29.82,29.83,29.79,29.79,136600.0,24.9268,24.9352,24.9018,24.9018,136600.0
2012-04-30 15:50:00,29.8,29.83,29.8,29.83,858200.0,24.9101,24.9352,24.9101,24.9352,858200.0
2012-05-01 09:30:00,29.8,29.91,29.76,29.88,364100.0,24.9101,25.0021,24.8767,24.977,364100.0
2012-05-01 09:40:00,29.88,29.98,29.88,29.92,434500.0,24.977,25.0606,24.977,25.0104,434500.0
2012-05-01 09:50:00,29.92,29.94,29.87,29.88,367600.0,25.0104,25.0272,24.9686,24.977,367600.0
2012-05-01 10:00:00,29.88,30.06,29.88,30.05,1607600.0,24.977,25.1275,24.977,25.1191,1607600.0
2012-05-01 10:10:00,30.05,30.11,30.03,30.1,839800.0,25.1191,25.1693,25.1024,25.1609,839800.0
2012-05-01 10:20:00,30.11,30.17,30.11,30.16,654900.0,25.1693,25.2194,25.1693,25.2111,654900.0
2012-05-01 10:30:00,30.16,30.18,30.13,30.14,439900.0,25.2111,25.2278,25.186,25.1943,439900.0
2012-05-01 10:40:00,30.14,30.16,30.13,30.15,252700.0,25.1943,25.2111,25.186,25.2027,252700.0
2012-05-01 10:50:00,30.16,30.18,30.13,30.13,345400.0,25.2111,25.2278,25.186,25.186,345400.0
2012-05-01 11:00:00,30.13,30.15,30.13,30.13,342500.0,25.186,25.2027,25.186,25.186,342500.0
2012-05-01 11:10:00,30.14,30.16,30.14,30.16,535500.0,25.1943,25.2111,25.1943,25.2111,535500.0
2012-05-01 11:20:00,30.15,30.17,30.15,30.16,86500.0,25.2027,25.2194,25.2027,25.2111,86500.0
2012-05-01 11:30:00,30.15,30.17,30.14,30.14,92700.0,25.2027,25.2194,25.1943,25.1943,92700.0
2012-05-01 11:40:00,30.15,30.21,30.14,30.19,416600.0,25.2027,25.2528,25.1943,25.2361,416600.0
2012-05-01 11:50:00,30.2,30.22,30.19,30.2,171000.0,25.2445,25.2612,25.2361,25.2445,171000.0
2012-05-01 12:00:00,30.19,30.2,30.16,30.17,169700.0,25.2361,25.2445,25.2111,25.2194,169700.0
2012-05-01 12:10:00,30.17,30.17,30.15,30.16,145000.0,25.2194,25.2194,25.2027,25.2111,145000.0
2012-05-01 12:20:00,30.16,30.17,30.15,30.15,189000.0,25.2111,25.2194,25.2027,25.2027,189000.0
2012-05-01 12:30:00,30.15,30.16,30.13,30.15,123700.0,25.2027,25.2111,25.186,25.2027,123700.0
2012-05-01 12:40:00,30.15,30.16,30.13,30.14,103100.0,25.2027,25.2111,25.186,25.1943,103100.0
2012-05-01 12:50:00,30.15,30.17,30.14,30.16,103700.0,25.2027,25.2194,25.1943,25.2111,103700.0
2012-05-01 13:00:00,30.15,30.16,30.14,30.15,82300.0,25.2027,25.2111,25.1943,25.2027,82300.0
2012-05-01 13:10:00,30.15,30.17,30.14,30.14,82000.0,25.2027,25.2194,25.1943,25.1943,82000.0
2012-05-01 13:20:00,30.13,30.13,30.11,30.13,120700.0,25.186,25.186,25.1693,25.186,120700.0
2012-05-01 13:30:00,30.13,30.13,30.09,30.11,77800.0,25.186,25.186,25.1525,25.1693,77800.0
2012-05-01 13:40:00,30.11,30.11,30.05,30.05,98600.0,25.1693,25.1693,25.1191,25.1191,98600.0
2012-05-01 13:50:00,30.05,30.09,30.05,30.06,125500.0,25.1191,25.1525,25.1191,25.1275,125500.0
2012-05-01 14:00:00,30.06,30.07,30.03,30.06,134600.0,25.1275,25.1358,25.1024,25.1275,134600.0
2012-05-01 14:10:00,30.07,30.08,30.03,30.06,91800.0,25.1358,25.1442,25.1024,25.1275,91800.0
2012-05-01 14:20:00,30.06,30.06,30.0,30.05,167500.0,25.1275,25.1275,25.0773,25.1191,167500.0
2012-05-01 14:30:00,30.06,30.09,30.03,30.06,148100.0,25.1275,25.1525,25.1024,25.1275,148100.0
2012-05-01 14:40:00,30.05,30.06,30.0,30.03,158400.0,25.1191,25.1275,25.0773,25.1024,158400.0
2012-05-01 14:50:00,30.04,30.05,30.02,30.02,99300.0,25.1107,25.1191,25.094,25.094,99300.0
2012-05-01 15:00:00,30.03,30.05,30.02,30.03,95200.0,25.1024,25.1191,25.094,25.1024,95200.0
2012-05-01 15:10:00,30.04,30.04,29.99,30.02,75300.0,25.1107,25.1107,25.0689,25.094,75300.0
2012-05-01 15:20:00,30.02,30.03,29.97,29.99,318000.0,25.094,25.1024,25.0522,25.0689,318000.0
2012-05-01 15:30:00,29.98,30.0,29.94,29.95,163500.0,25.0606,25.0773,25.0272,25.0355,163500.0
2012-05-01 15:40:00,29.95,29.97,29.94,29.96,227600.0,25.0355,25.0522,25.0272,25.0439,227600.0
2012-05-01 15:50:00,29.96,29.97,29.9,29.91,740200.0,25.0439,25.0522,24.9937,25.0021,740200.0
2012-05-02 09:30:00,29.76,29.82,29.69,29.81,306300.0,24.8767,24.9268,24.8182,24.9185,306300.0
2012-05-02 09:40:00,29.82,29.84,29.79,29.83,238800.0,24.9268,24.9436,24.9018,24.9352,238800.0
2012-05-02 09:50:00,29.82,29.84,29.79,29.83,128000.0,24.9268,24.9436,24.9018,24.9352,128000.0
2012-05-02 10:00:00,29.83,29.84,29.73,29.79,161300.0,24.9352,24.9436,24.8516,24.9018,161300.0
2012-05-02 10:10:00,29.79,29.8,29.72,29.75,86500.0,24.9018,24.9101,24.8433,24.8683,86500.0
2012-05-02 10:20:00,29.75,29.75,29.72,29.72,165000.0,24.8683,24.8683,24.8433,24.8433,165000.0
2012-05-02 10:30:00,29.72,29.76,29.7,29.76,100700.0,24.8433,24.8767,24.8265,24.8767,100700.0
2012-05-02 10:40:00,29.76,29.8,29.74,29.76,74400.0,24.8767,24.9101,24.86,24.8767,74400.0
2012-05-02 10:50:00,29.76,29.81,29.75,29.79,71500.0,24.8767,24.9185,24.8683,24.9018,71500.0
2012-05-02 11:00:00,29.8,29.82,29.78,29.8,143500.0,24.9101,24.9268,24.8934,24.9101,143500.0
2012-05-02 11:10:00,29.81,29.83,29.8,29.82,67500.0,24.9185,24.9352,24.9101,24.9268,67500.0
2012-05-02 11:20:00,29.83,29.83,29.8,29.83,43700.0,24.9352,24.9352,24.9101,24.9352,43700.0
2012-05-02 11:30:00,29.83,29.88,29.83,29.87,63700.0,24.9352,24.977,24.9352,24.9686,63700.0
2012-05-02 11:40:00,29.86,29.87,29.84,29.86,46100.0,24.9603,24.9686,24.9436,24.9603,46100.0
2012-05-02 11:50:00,29.86,29.87,29.82,29.83,143700.0,24.9603,24.9686,24.9268,24.9352,143700.0
2012-05-02 12:00:00,29.83,29.85,29.82,29.85,30600.0,24.9352,24.9519,24.9268,24.9519,30600.0
2012-05-02 12:10:00,29.84,29.9,29.84,29.89,68700.0,24.9436,24.9937,24.9436,24.9854,68700.0
2012-05-02 12:20:00,29.89,29.91,29.88,29.9,93700.0,24.9854,25.0021,24.977,24.9937,93700.0
2012-05-02 12:30:00,29.9,29.92,29.89,29.89,68300.0,24.9937,25.0104,24.9854,24.9854,68300.0
2012-05-02 12:40:00,29.89,29.9,29.87,29.88,96000.0,24.9854,24.9937,24.9686,24.977,96000.0
2012-05-02 12:50:00,29.87,29.89,29.87,29.89,70600.0,24.9686,24.9854,24.9686,24.9854,70600.0
2012-05-02 13:00:00,29.89,29.9,29.87,29.88,95100.0,24.9854,24.9937,24.9686,24.977,95100.0
2012-05-02 13:10:00,29.88,29.89,29.85,29.86,115500.0,24.977,24.9854,24.9519,24.9603,115500.0
2012-05-02 13:20:00,29.86,29.87,29.82,29.83,112600.0,24.9603,24.9686,24.9268,24.9352,112600.0
2012-05-02 13:30:00,29.83,29.86,29.83,29.85,94700.0,24.9352,24.9603,24.9352,24.9519,94700.0
2012-05-02 13:40:00,29.86,29.89,29.85,29.89,92800.0,24.9603,24.9854,24.9519,24.9854,92800.0
2012-05-02 13:50:00,29.89,29.91,29.88,29.9,74600.0,24.9854,25.0021,24.977,24.9937,74600.0
2012-05-02 14:00:00,29.89,29.93,29.88,29.93,123200.0,24.9854,25.0188,24.977,25.0188,123200.0
2012-05-02 14:10:00,29.93,29.94,29.91,29.92,661000.0,25.0188,25.0272,25.0021,25.0104,661000.0
2012-05-02 14:20:00,29.91,29.95,29.91,29.94,254200.0,25.0021,25.0355,25.0021,25.0272,254200.0
2012-05-02 14:30:00,29.94,29.95,29.9,29.91,422300.0,25.0272,25.0355,24.9937,25.0021,422300.0
2012-05-02 14:40:00,29.91,29.93,29.9,29.9,181500.0,25.0021,25.0188,24.9937,24.9937,181500.0
2012-05-02 14:50:00,29.9,29.91,29.89,29.91,65100.0,24.9937,25.0021,24.9854,25.0021,65100.0
2012-05-02 15:00:00,29.9,29.92,29.86,29.86,98700.0,24.9937,25.0104,24.9603,24.9603,98700.0
2012-05-02 15:10:00,29.86,29.89,29.85,29.87,109200.0,24.9603,24.9854,24.9519,24.9686,109200.0
2012-05-02 15:20:00,29.87,29.9,29.87,29.9,98700.0,24.9686,24.9937,24.9686,24.9937,98700.0
2012-05-02 15:30:00,29.9,29.9,29.88,29.88,77500.0,24.9937,24.9937,24.977,24.977,77500.0
2012-05-02 15:40:00,29.88,29.95,29.88,29.92,264300.0,24.977,25.0355,24.977,25.0104,264300.0
2012-05-02 15:50:00,29.92,29.95,29.92,29.94,859700.0,25.0104,25.0355,25.0104,25.0272,859700.0
2012-05-03 09:30:00,29.99,30.0,29.93,29.98,200000.0,25.0689,25.0773,25.0188,25.0606,200000.0
2012-05-03 09:40:00,29.98,30.0,29.95,29.97,309500.0,25.0606,25.0773,25.0355,25.0522,309500.0
2012-05-03 09:50:00,29.97,29.99,29.94,29.97,248200.0,25.0522,25.0689,25.0272,25.0522,248200.0
2012-05-03 10:00:00,29.97,29.97,29.88,29.91,641000.0,25.0522,25.0522,24.977,25.0021,641000.0
2012-05-03 10:10:00,29.91,29.92,29.87,29.87,95100.0,25.0021,25.0104,24.9686,24.9686,95100.0
2012-05-03 10:20:00,29.87,29.89,29.85,29.88,113100.0,24.9686,24.9854,24.9519,24.977,113100.0
2012-05-03 10:30:00,29.88,29.94,29.87,29.94,98600.0,24.977,25.0272,24.9686,25.0272,98600.0
2012-05-03 10:40:00,29.94,29.94,29.9,29.92,183400.0,25.0272,25.0272,24.9937,25.0104,183400.0
2012-05-03 10:50:00,29.92,29.94,29.89,29.94,87300.0,25.0104,25.0272,24.9854,25.0272,87300.0
2012-05-03 11:00:00,29.94,29.95,29.92,29.93,64300.0,25.0272,25.0355,25.0104,25.0188,64300.0
2012-05-03 11:10:00,29.94,29.96,29.92,29.94,90900.0,25.0272,25.0439,25.0104,25.0272,90900.0
2012-05-03 11:20:00,29.95,29.96,29.92,29.92,99000.0,25.0355,25.0439,25.0104,25.0104,99000.0
2012-05-03 11:30:00,29.93,29.94,29.87,29.89,94700.0,25.0188,25.0272,24.9686,24.9854,94700.0
2012-05-03 11:40:00,29.89,29.91,29.8,29.81,336500.0,24.9854,25.0021,24.9101,24.9185,336500.0
2012-05-03 11:50:00,29.8,29.82,29.79,29.81,138000.0,24.9101,24.9268,24.9018,24.9185,138000.0
2012-05-03 12:00:00,29.8,29.81,29.75,29.77,101800.0,24.9101,24.9185,24.8683,24.885,101800.0
2012-05-03 12:10:00,29.77,29.79,29.76,29.78,45700.0,24.885,24.9018,24.8767,24.8934,45700.0
2012-05-03 12:20:00,29.78,29.79,29.74,29.78,631300.0,24.8934,24.9018,24.86,24.8934,631300.0
2012-05-03 12:30:00,29.77,29.82,29.76,29.81,74900.0,24.885,24.9268,24.8767,24.9185,74900.0
2012-05-03 12:40:00,29.81,29.81,29.78,29.8,53900.0,24.9185,24.9185,24.8934,24.9101,53900.0
2012-05-03 12:50:00,29.81,29.82,29.77,29.77,54400.0,24.9185,24.9268,24.885,24.885,54400.0
2012-05-03 13:00:00,29.78,29.79,29.75,29.75,73700.0,24.8934,24.9018,24.8683,24.8683,73700.0
2012-05-03 13:10:00,29.76,29.77,29.73,29.77,35300.0,24.8767,24.885,24.8516,24.885,35300.0
2012-05-03 13:20:00,29.77,29.78,29.77,29.78,37500.0,24.885,24.8934,24.885,24.8934,37500.0
2012-05-03 13:30:00,29.78,29.78,29.74,29.75,58600.0,24.8934,24.8934,24.86,24.8683,58600.0
2012-05-03 13:40:00,29.75,29.75,29.65,29.67,334700.0,24.8683,24.8683,24.7847,24.8015,334700.0
2012-05-03 13:50:00,29.67,29.69,29.65,29.67,97800.0,24.8015,24.8182,24.7847,24.8015,97800.0
2012-05-03 14:00:00,29.66,29.67,29.64,29.66,76300.0,24.7931,24.8015,24.7764,24.7931,76300.0
2012-05-03 14:10:00,29.66,29.68,29.64,29.68,88900.0,24.7931,24.8098,24.7764,24.8098,88900.0
2012-05-03 14:20:00,29.68,29.69,29.66,29.66,51200.0,24.8098,24.8182,24.7931,24.7931,51200.0
2012-05-03 14:30:00,29.66,29.68,29.65,29.66,66900.0,24.7931,24.8098,24.7847,24.7931,66900.0
2012-05-03 14:40:00,29.67,29.67,29.61,29.61,184000.0,24.8015,24.8015,24.7513,24.7513,184000.0
2012-05-03 14:50:00,29.62,29.66,29.61,29.64,100300.0,24.7597,24.7931,24.7513,24.7764,100300.0
2012-05-03 15:00:00,29.64,29.65,29.62,29.63,67000.0,24.7764,24.7847,24.7597,24.768,67000.0
2012-05-03 15:10:00,29.64,29.69,29.61,29.69,74500.0,24.7764,24.8182,24.7513,24.8182,74500.0
2012-05-03 15:20:00,29.68,29.73,29.68,29.71,204000.0,24.8098,24.8516,24.8098,24.8349,204000.0
2012-05-03 15:30:00,29.71,29.73,29.67,29.67,195900.0,24.8349,24.8516,24.8015,24.8015,195900.0
2012-05-03 15:40:00,29.68,29.7,29.65,29.66,473000.0,24.8098,24.8265,24.7847,24.7931,473000.0
2012-05-03 15:50:00,29.66,29.68,29.64,29.68,957700.0,24.7931,24.8098,24.7764,24.8098,957700.0
2012-05-04 09:30:00,29.43,29.48,29.35,29.38,491600.0,24.6008,24.6426,24.534,24.559,491600.0
2012-05-04 09:40:00,29.39,29.42,29.35,29.4,400600.0,24.5674,24.5925,24.534,24.5758,400600.0
2012-05-04 09:50:00,29.4,29.44,29.34,29.36,159000.0,24.5758,24.6092,24.5256,24.5423,159000.0
2012-05-04 10:00:00,29.36,29.37,29.3,29.33,385100.0,24.5423,24.5507,24.4922,24.5172,385100.0
2012-05-04 10:10:00,29.34,29.36,29.25,29.25,361700.0,24.5256,24.5423,24.4504,24.4504,361700.0
2012-05-04 10:20:00,29.24,29.28,29.24,29.26,207400.0,24.442,24.4755,24.442,24.4587,207400.0
2012-05-04 10:30:00,29.26,29.26,29.2,29.23,355100.0,24.4587,24.4587,24.4086,24.4337,355100.0
2012-05-04 10:40:00,29.23,29.28,29.22,29.27,194700.0,24.4337,24.4755,24.4253,24.4671,194700.0
2012-05-04 10:50:00,29.26,29.31,29.25,29.29,368900.0,24.4587,24.5005,24.4504,24.4838,368900.0
2012-05-04 11:00:00,29.29,29.3,29.22,29.23,307500.0,24.4838,24.4922,24.4253,24.4337,307500.0
2012-05-04 11:10:00,29.22,29.26,29.21,29.24,229100.0,24.4253,24.4587,24.4169,24.442,229100.0
2012-05-04 11:20:00,29.23,29.23,29.19,29.21,263900.0,24.4337,24.4337,24.4002,24.4169,263900.0
2012-05-04 11:30:00,29.21,29.21,29.13,29.14,316600.0,24.4169,24.4169,24.3501,24.3584,316600.0
2012-05-04 11:40:00,29.14,29.18,29.14,29.17,288400.0,24.3584,24.3919,24.3584,24.3835,288400.0
2012-05-04 11:50:00,29.18,29.18,29.14,29.17,225200.0,24.3919,24.3919,24.3584,24.3835,225200.0
2012-05-04 12:00:00,29.17,29.21,29.16,29.21,102700.0,24.3835,24.4169,24.3751,24.4169,102700.0
2012-05-04 12:10:00,29.2,29.21,29.15,29.17,172200.0,24.4086,24.4169,24.3668,24.3835,172200.0
2012-05-04 12:20:00,29.16,29.17,29.11,29.14,125600.0,24.3751,24.3835,24.3333,24.3584,125600.0
2012-05-04 12:30:00,29.14,29.14,29.08,29.1,124200.0,24.3584,24.3584,24.3083,24.325,124200.0
2012-05-04 12:40:00,29.09,29.14,29.09,29.14,368100.0,24.3166,24.3584,24.3166,24.3584,368100.0
2012-05-04 12:50:00,29.14,29.16,29.13,29.15,176700.0,24.3584,24.3751,24.3501,24.3668,176700.0
2012-05-04 13:00:00,29.15,29.17,29.14,29.16,250600.0,24.3668,24.3835,24.3584,24.3751,250600.0
2012-05-04 13:10:00,29.15,29.17,29.12,29.14,145600.0,24.3668,24.3835,24.3417,24.3584,145600.0
2012-05-04 13:20:00,29.13,29.14,29.1,29.14,104300.0,24.3501,24.3584,24.325,24.3584,104300.0
2012-05-04 13:30:00,29.14,29.17,29.12,29.14,169400.0,24.3584,24.3835,24.3417,24.3584,169400.0
2012-05-04 13:40:00,29.14,29.16,29.13,29.15,74800.0,24.3584,24.3751,24.3501,24.3668,74800.0
2012-05-04 13:50:00,29.14,29.17,29.14,29.16,38200.0,24.3584,24.3835,24.3584,24.3751,38200.0
2012-05-04 14:00:00,29.16,29.16,29.11,29.13,206500.0,24.3751,24.3751,24.3333,24.3501,206500.0
2012-05-04 14:10:00,29.13,29.14,29.1,29.14,265600.0,24.3501,24.3584,24.325,24.3584,265600.0
2012-05-04 14:20:00,29.13,29.14,29.12,29.13,356100.0,24.3501,24.3584,24.3417,24.3501,356100.0
2012-05-04 14:30:00,29.13,29.13,29.08,29.09,195500.0,24.3501,24.3501,24.3083,24.3166,195500.0
2012-05-04 14:40:00,29.09,29.1,29.06,29.1,219500.0,24.3166,24.325,24.2916,24.325,219500.0
2012-05-04 14:50:00,29.09,29.12,29.07,29.11,231700.0,24.3166,24.3417,24.2999,24.3333,231700.0
2012-05-04 15:00:00,29.1,29.14,29.1,29.12,202900.0,24.325,24.3584,24.325,24.3417,202900.0
2012-05-04 15:10:00,29.12,29.12,29.09,29.1,146400.0,24.3417,24.3417,24.3166,24.325,146400.0
2012-05-04 15:20:00,29.1,29.12,29.09,29.1,318800.0,24.325,24.3417,24.3166,24.325,318800.0
2012-05-04 15:30:00,29.1,29.13,29.1,29.11,507200.0,24.325,24.3501,24.325,24.3333,507200.0
2012-05-04 15:40:00,29.11,29.16,29.11,29.16,798300.0,24.3333,24.3751,24.3333,24.3751,798300.0
2012-05-04 15:50:00,29.16,29.17,29.06,29.06,1478200.0,24.3751,24.3835,24.2916,24.2916,1478200.0
2012-05-07 09:30:00,28.89,28.97,28.84,28.95,531800.0,24.1494,24.2163,24.1077,24.1996,531800.0
2012-05-07 09:40:00,28.95,29.03,28.95,28.98,246700.0,24.1996,24.2665,24.1996,24.2247,246700.0
2012-05-07 09:50:00,28.97,29.02,28.96,28.99,109800.0,24.2163,24.2581,24.208,24.233,109800.0
2012-05-07 10:00:00,29.0,29.05,28.97,28.99,185400.0,24.2414,24.2832,24.2163,24.233,185400.0
2012-05-07 10:10:00,29.0,29.02,28.93,29.02,595600.0,24.2414,24.2581,24.1829,24.2581,595600.0
2012-05-07 10:20:00,29.02,29.02,28.93,28.94,498000.0,24.2581,24.2581,24.1829,24.1912,498000.0
2012-05-07 10:30:00,28.94,28.95,28.89,28.91,385600.0,24.1912,24.1996,24.1494,24.1662,385600.0
2012-05-07 10:40:00,28.9,28.95,28.88,28.95,383600.0,24.1578,24.1996,24.1411,24.1996,383600.0
2012-05-07 10:50:00,28.95,29.0,28.95,29.0,154200.0,24.1996,24.2414,24.1996,24.2414,154200.0
2012-05-07 11:00:00,29.01,29.04,29.0,29.02,224400.0,24.2498,24.2748,24.2414,24.2581,224400.0
2012-05-07 11:10:00,29.01,29.05,28.99,28.99,228900.0,24.2498,24.2832,24.233,24.233,228900.0
2012-05-07 11:20:00,29.0,29.02,28.96,28.96,176000.0,24.2414,24.2581,24.208,24.208,176000.0
2012-05-07 11:30:00,28.97,29.0,28.96,28.96,129600.0,24.2163,24.2414,24.208,24.208,129600.0
2012-05-07 11:40:00,28.97,28.98,28.93,28.96,46700.0,24.2163,24.2247,24.1829,24.208,46700.0
2012-05-07 11:50:00,28.96,28.97,28.94,28.96,88500.0,24.208,24.2163,24.1912,24.208,88500.0
2012-05-07 12:00:00,28.96,29.0,28.96,28.99,69800.0,24.208,24.2414,24.208,24.233,69800.0
2012-05-07 12:10:00,28.99,28.99,28.96,28.98,38100.0,24.233,24.233,24.208,24.2247,38100.0
2012-05-07 12:20:00,28.98,29.0,28.97,28.99,50800.0,24.2247,24.2414,24.2163,24.233,50800.0
2012-05-07 12:30:00,28.99,29.07,28.99,29.05,182700.0,24.233,24.2999,24.233,24.2832,182700.0
2012-05-07 12:40:00,29.05,29.07,29.04,29.05,70400.0,24.2832,24.2999,24.2748,24.2832,70400.0
2012-05-07 12:50:00,29.05,29.06,29.02,29.05,117000.0,24.2832,24.2916,24.2581,24.2832,117000.0
2012-05-07 13:00:00,29.04,29.07,29.04,29.05,50900.0,24.2748,24.2999,24.2748,24.2832,50900.0
2012-05-07 13:10:00,29.05,29.08,29.03,29.08,97300.0,24.2832,24.3083,24.2665,24.3083,97300.0
2012-05-07 13:20:00,29.08,29.11,29.05,29.05,221000.0,24.3083,24.3333,24.2832,24.2832,221000.0
2012-05-07 13:30:00,29.05,29.1,29.05,29.09,79300.0,24.2832,24.325,24.2832,24.3166,79300.0
2012-05-07 13:40:00,29.1,29.12,29.09,29.12,159300.0,24.325,24.3417,24.3166,24.3417,159300.0
2012-05-07 13:50:00,29.12,29.14,29.09,29.13,228200.0,24.3417,24.3584,24.3166,24.3501,228200.0
2012-05-07 14:00:00,29.12,29.13,29.11,29.11,44300.0,24.3417,24.3501,24.3333,24.3333,44300.0
2012-05-07 14:10:00,29.11,29.12,29.09,29.1,84500.0,24.3333,24.3417,24.3166,24.325,84500.0
2012-05-07 14:20:00,29.09,29.12,29.08,29.08,156500.0,24.3166,24.3417,24.3083,24.3083,156500.0
2012-05-07 14:30:00,29.09,29.09,29.06,29.07,61300.0,24.3166,24.3166,24.2916,24.2999,61300.0
2012-05-07 14:40:00,29.08,29.09,29.05,29.08,359500.0,24.3083,24.3166,24.2832,24.3083,359500.0
2012-05-07 14:50:00,29.08,29.1,29.06,29.09,71600.0,24.3083,24.325,24.2916,24.3166,71600.0
2012-05-07 15:00:00,29.09,29.1,29.03,29.04,161700.0,24.3166,24.325,24.2665,24.2748,161700.0
2012-05-07 15:10:00,29.03,29.08,29.03,29.07,117900.0,24.2665,24.3083,24.2665,24.2999,117900.0
2012-05-07 15:20:00,29.07,29.08,29.05,29.05,109200.0,24.2999,24.3083,24.2832,24.2832,109200.0
2012-05-07 15:30:00,29.06,29.09,29.04,29.07,207500.0,24.2916,24.3166,24.2748,24.2999,207500.0
2012-05-07 15:40:00,29.07,29.08,29.05,29.06,159800.0,24.2999,24.3083,24.2832,24.2916,159800.0
2012-05-07 15:50:00,29.05,29.06,28.98,29.01,673900.0,24.2832,24.2916,24.2247,24.2498,673900.0
2012-05-08 09:30:00,28.84,28.95,28.82,28.83,321900.0,24.1077,24.1996,24.0909,24.0993,321900.0
2012-05-08 09:40:00,28.82,28.93,28.8,28.91,261300.0,24.0909,24.1829,24.0742,24.1662,261300.0
2012-05-08 09:50:00,28.91,28.92,28.82,28.83,183300.0,24.1662,24.1745,24.0909,24.0993,183300.0
2012-05-08 10:00:00,28.83,28.84,28.76,28.78,300900.0,24.0993,24.1077,24.0408,24.0575,300900.0
2012-05-08 10:10:00,28.78,28.79,28.73,28.77,203500.0,24.0575,24.0659,24.0157,24.0491,203500.0
2012-05-08 10:20:00,28.78,28.78,28.69,28.71,163300.0,24.0575,24.0575,23.9823,23.999,163300.0
2012-05-08 10:30:00,28.7,28.7,28.6,28.64,283700.0,23.9906,23.9906,23.907,23.9405,283700.0
2012-05-08 10:40:00,28.63,28.65,28.58,28.58,124100.0,23.9321,23.9488,23.8903,23.8903,124100.0
2012-05-08 10:50:00,28.58,28.64,28.57,28.63,213700.0,23.8903,23.9405,23.882,23.9321,213700.0
2012-05-08 11:00:00,28.64,28.64,28.56,28.57,157800.0,23.9405,23.9405,23.8736,23.882,157800.0
2012-05-08 11:10:00,28.57,28.59,28.52,28.59,239600.0,23.882,23.8987,23.8402,23.8987,239600.0
2012-05-08 11:20:00,28.59,28.61,28.57,28.6,145500.0,23.8987,23.9154,23.882,23.907,145500.0
2012-05-08 11:30:00,28.6,28.63,28.57,28.62,81200.0,23.907,23.9321,23.882,23.9237,81200.0
2012-05-08 11:40:00,28.62,28.64,28.6,28.63,195800.0,23.9237,23.9405,23.907,23.9321,195800.0
2012-05-08 11:50:00,28.64,28.71,28.63,28.66,215100.0,23.9405,23.999,23.9321,23.9572,215100.0
2012-05-08 12:00:00,28.66,28.67,28.59,28.6,176900.0,23.9572,23.9655,23.8987,23.907,176900.0
2012-05-08 12:10:00,28.6,28.62,28.6,28.61,104900.0,23.907,23.9237,23.907,23.9154,104900.0
2012-05-08 12:20:00,28.62,28.62,28.55,28.58,482800.0,23.9237,23.9237,23.8652,23.8903,482800.0
2012-05-08 12:30:00,28.58,28.61,28.56,28.61,271800.0,23.8903,23.9154,23.8736,23.9154,271800.0
2012-05-08 12:40:00,28.61,28.61,28.57,28.57,169500.0,23.9154,23.9154,23.882,23.882,169500.0
2012-05-08 12:50:00,28.57,28.59,28.56,28.56,108800.0,23.882,23.8987,23.8736,23.8736,108800.0
2012-05-08 13:00:00,28.56,28.6,28.56,28.6,154600.0,23.8736,23.907,23.8736,23.907,154600.0
2012-05-08 13:10:00,28.6,28.65,28.59,28.63,80700.0,23.907,23.9488,23.8987,23.9321,80700.0
2012-05-08 13:20:00,28.63,28.68,28.62,28.67,65500.0,23.9321,23.9739,23.9237,23.9655,65500.0
2012-05-08 13:30:00,28.68,28.73,28.66,28.71,442400.0,23.9739,24.0157,23.9572,23.999,442400.0
2012-05-08 13:40:00,28.71,28.74,28.7,28.72,121400.0,23.999,24.0241,23.9906,24.0073,121400.0
2012-05-08 13:50:00,28.72,28.73,28.68,28.71,263700.0,24.0073,24.0157,23.9739,23.999,263700.0
2012-05-08 14:00:00,28.72,28.74,28.7,28.71,203300.0,24.0073,24.0241,23.9906,23.999,203300.0
2012-05-08 14:10:00,28.72,28.73,28.67,28.69,60400.0,24.0073,24.0157,23.9655,23.9823,60400.0
2012-05-08 14:20:00,28.68,28.75,28.68,28.75,97300.0,23.9739,24.0324,23.9739,24.0324,97300.0
2012-05-08 14:30:00,28.75,28.78,28.73,28.78,194900.0,24.0324,24.0575,24.0157,24.0575,194900.0
2012-05-08 14:40:00,28.78,28.83,28.77,28.82,224700.0,24.0575,24.0993,24.0491,24.0909,224700.0
2012-05-08 14:50:00,28.81,28.86,28.81,28.82,211900.0,24.0826,24.1244,24.0826,24.0909,211900.0
2012-05-08 15:00:00,28.83,28.86,28.78,28.79,361900.0,24.0993,24.1244,24.0575,24.0659,361900.0
2012-05-08 15:10:00,28.8,28.93,28.79,28.93,395700.0,24.0742,24.1829,24.0659,24.1829,395700.0
2012-05-08 15:20:00,28.94,28.96,28.86,28.94,602100.0,24.1912,24.208,24.1244,24.1912,602100.0
2012-05-08 15:30:00,28.94,28.97,28.89,28.95,210600.0,24.1912,24.2163,24.1494,24.1996,210600.0
2012-05-08 15:40:00,28.96,28.96,28.88,28.89,401200.0,24.208,24.208,24.1411,24.1494,401200.0
2012-05-08 15:50:00,28.9,28.94,28.88,28.88,738400.0,24.1578,24.1912,24.1411,24.1411,738400.0
2012-05-09 09:30:00,28.59,28.65,28.56,28.64,409500.0,23.8987,23.9488,23.8736,23.9405,409500.0
2012-05-09 09:40:00,28.64,28.72,28.64,28.66,385200.0,23.9405,24.0073,23.9405,23.9572,385200.0
2012-05-09 09:50:00,28.66,28.72,28.64,28.7,199900.0,23.9572,24.0073,23.9405,23.9906,199900.0
2012-05-09 10:00:00,28.71,28.74,28.59,28.62,532200.0,23.999,24.0241,23.8987,23.9237,532200.0
2012-05-09 10:10:00,28.63,28.67,28.55,28.58,369900.0,23.9321,23.9655,23.8652,23.8903,369900.0
2012-05-09 10:20:00,28.59,28.59,28.48,28.49,628200.0,23.8987,23.8987,23.8067,23.8151,628200.0
2012-05-09 10:30:00,28.5,28.62,28.49,28.62,135900.0,23.8234,23.9237,23.8151,23.9237,135900.0
2012-05-09 10:40:00,28.62,28.7,28.61,28.66,264000.0,23.9237,23.9906,23.9154,23.9572,264000.0
2012-05-09 10:50:00,28.66,28.72,28.64,28.68,348300.0,23.9572,24.0073,23.9405,23.9739,348300.0
2012-05-09 11:00:00,28.7,28.77,28.66,28.75,147300.0,23.9906,24.0491,23.9572,24.0324,147300.0
2012-05-09 11:10:00,28.76,28.85,28.76,28.8,880000.0,24.0408,24.116,24.0408,24.0742,880000.0
2012-05-09 11:20:00,28.81,28.87,28.81,28.83,196500.0,24.0826,24.1327,24.0826,24.0993,196500.0
2012-05-09 11:30:00,28.83,28.91,28.79,28.91,111500.0,24.0993,24.1662,24.0659,24.1662,111500.0
2012-05-09 11:40:00,28.91,28.94,28.88,28.93,144500.0,24.1662,24.1912,24.1411,24.1829,144500.0
2012-05-09 11:50:00,28.93,28.93,28.87,28.88,276500.0,24.1829,24.1829,24.1327,24.1411,276500.0
2012-05-09 12:00:00,28.88,28.88,28.85,28.86,118900.0,24.1411,24.1411,24.116,24.1244,118900.0
2012-05-09 12:10:00,28.86,28.9,28.85,28.87,57600.0,24.1244,24.1578,24.116,24.1327,57600.0
2012-05-09 12:20:00,28.88,28.89,28.83,28.86,98100.0,24.1411,24.1494,24.0993,24.1244,98100.0
2012-05-09 12:30:00,28.86,28.86,28.79,28.79,89100.0,24.1244,24.1244,24.0659,24.0659,89100.0
2012-05-09 12:40:00,28.8,28.84,28.77,28.83,138500.0,24.0742,24.1077,24.0491,24.0993,138500.0
2012-05-09 12:50:00,28.84,28.86,28.81,28.86,90900.0,24.1077,24.1244,24.0826,24.1244,90900.0
2012-05-09 13:00:00,28.87,28.93,28.86,28.88,158800.0,24.1327,24.1829,24.1244,24.1411,158800.0
2012-05-09 13:10:00,28.89,28.9,28.82,28.82,113800.0,24.1494,24.1578,24.0909,24.0909,113800.0
2012-05-09 13:20:00,28.83,28.94,28.83,28.89,258300.0,24.0993,24.1912,24.0993,24.1494,258300.0
2012-05-09 13:30:00,28.9,28.96,28.88,28.92,267100.0,24.1578,24.208,24.1411,24.1745,267100.0
2012-05-09 13:40:00,28.92,28.98,28.92,28.98,96600.0,24.1745,24.2247,24.1745,24.2247,96600.0
2012-05-09 13:50:00,28.98,29.03,28.98,28.98,331700.0,24.2247,24.2665,24.2247,24.2247,331700.0
2012-05-09 14:00:00,28.98,29.0,28.95,28.96,106700.0,24.2247,24.2414,24.1996,24.208,106700.0
2012-05-09 14:10:00,28.96,28.98,28.92,28.93,320700.0,24.208,24.2247,24.1745,24.1829,320700.0
2012-05-09 14:20:00,28.93,29.0,28.92,28.99,181700.0,24.1829,24.2414,24.1745,24.233,181700.0
2012-05-09 14:30:00,28.99,28.99,28.94,28.94,184300.0,24.233,24.233,24.1912,24.1912,184300.0
2012-05-09 14:40:00,28.94,28.98,28.93,28.93,117300.0,24.1912,24.2247,24.1829,24.1829,117300.0
2012-05-09 14:50:00,28.93,28.96,28.89,28.89,222900.0,24.1829,24.208,24.1494,24.1494,222900.0
2012-05-09 15:00:00,28.9,28.91,28.86,28.86,170500.0,24.1578,24.1662,24.1244,24.1244,170500.0
2012-05-09 15:10:00,28.87,28.89,28.83,28.87,277900.0,24.1327,24.1494,24.0993,24.1327,277900.0
2012-05-09 15:20:00,28.87,28.92,28.86,28.86,567600.0,24.1327,24.1745,24.1244,24.1244,567600.0
2012-05-09 15:30:00,28.87,28.92,28.84,28.91,291600.0,24.1327,24.1745,24.1077,24.1662,291600.0
2012-05-09 15:40:00,28.92,28.97,28.91,28.95,407900.0,24.1745,24.2163,24.1662,24.1996,407900.0
2012-05-09 15:50:00,28.96,28.96,28.84,28.87,523300.0,24.208,24.208,24.1077,24.1327,523300.0
2012-05-10 09:30:00,28.95,28.95,28.81,28.82,414600.0,24.1996,24.1996,24.0826,24.0909,414600.0
2012-05-10 09:40:00,28.81,28.84,28.76,28.84,280800.0,24.0826,24.1077,24.0408,24.1077,280800.0
2012-05-10 09:50:00,28.84,28.89,28.83,28.84,237600.0,24.1077,24.1494,24.0993,24.1077,237600.0
2012-05-10 10:00:00,28.84,28.86,28.81,28.83,253500.0,24.1077,24.1244,24.0826,24.0993,253500.0
2012-05-10 10:10:00,28.83,28.83,28.76,28.76,176000.0,24.0993,24.0993,24.0408,24.0408,176000.0
2012-05-10 10:20:00,28.76,28.79,28.69,28.7,231800.0,24.0408,24.0659,23.9823,23.9906,231800.0
2012-05-10 10:30:00,28.7,28.75,28.68,28.74,106700.0,23.9906,24.0324,23.9739,24.0241,106700.0
2012-05-10 10:40:00,28.75,28.78,28.74,28.75,201700.0,24.0324,24.0575,24.0241,24.0324,201700.0
2012-05-10 10:50:00,28.76,28.76,28.68,28.71,98300.0,24.0408,24.0408,23.9739,23.999,98300.0
2012-05-10 11:00:00,28.71,28.72,28.68,28.69,228900.0,23.999,24.0073,23.9739,23.9823,228900.0
2012-05-10 11:10:00,28.69,28.73,28.68,28.72,116500.0,23.9823,24.0157,23.9739,24.0073,116500.0
2012-05-10 11:20:00,28.72,28.75,28.71,28.75,243800.0,24.0073,24.0324,23.999,24.0324,243800.0
2012-05-10 11:30:00,28.75,28.78,28.73,28.76,145400.0,24.0324,24.0575,24.0157,24.0408,145400.0
2012-05-10 11:40:00,28.76,28.77,28.68,28.7,135500.0,24.0408,24.0491,23.9739,23.9906,135500.0
2012-05-10 11:50:00,28.69,28.7,28.67,28.69,174200.0,23.9823,23.9906,23.9655,23.9823,174200.0
2012-05-10 12:00:00,28.68,28.68,28.61,28.64,272100.0,23.9739,23.9739,23.9154,23.9405,272100.0
2012-05-10 12:10:00,28.64,28.69,28.63,28.69,146400.0,23.9405,23.9823,23.9321,23.9823,146400.0
2012-05-10 12:20:00,28.69,28.71,28.66,28.7,260800.0,23.9823,23.999,23.9572,23.9906,260800.0
2012-05-10 12:30:00,28.7,28.74,28.69,28.73,133700.0,23.9906,24.0241,23.9823,24.0157,133700.0
2012-05-10 12:40:00,28.72,28.76,28.72,28.75,75900.0,24.0073,24.0408,24.0073,24.0324,75900.0
2012-05-10 12:50:00,28.75,28.78,28.74,28.77,78100.0,24.0324,24.0575,24.0241,24.0491,78100.0
2012-05-10 13:00:00,28.77,28.78,28.74,28.77,57000.0,24.0491,24.0575,24.0241,24.0491,57000.0
2012-05-10 13:10:00,28.76,28.77,28.74,28.75,55700.0,24.0408,24.0491,24.0241,24.0324,55700.0
2012-05-10 13:20:00,28.75,28.77,28.74,28.77,175200.0,24.0324,24.0491,24.0241,24.0491,175200.0
2012-05-10 13:30:00,28.77,28.8,28.76,28.76,103700.0,24.0491,24.0742,24.0408,24.0408,103700.0
2012-05-10 13:40:00,28.76,28.78,28.74,28.75,37200.0,24.0408,24.0575,24.0241,24.0324,37200.0
2012-05-10 13:50:00,28.74,28.76,28.7,28.71,94500.0,24.0241,24.0408,23.9906,23.999,94500.0
2012-05-10 14:00:00,28.71,28.74,28.7,28.73,416000.0,23.999,24.0241,23.9906,24.0157,416000.0
2012-05-10 14:10:00,28.73,28.77,28.73,28.77,327700.0,24.0157,24.0491,24.0157,24.0491,327700.0
2012-05-10 14:20:00,28.76,28.77,28.74,28.76,124900.0,24.0408,24.0491,24.0241,24.0408,124900.0
2012-05-10 14:30:00,28.77,28.77,28.73,28.75,96600.0,24.0491,24.0491,24.0157,24.0324,96600.0
2012-05-10 14:40:00,28.75,28.76,28.74,28.74,62900.0,24.0324,24.0408,24.0241,24.0241,62900.0
2012-05-10 14:50:00,28.74,28.74,28.72,28.72,69000.0,24.0241,24.0241,24.0073,24.0073,69000.0
2012-05-10 15:00:00,28.73,28.74,28.7,28.7,254300.0,24.0157,24.0241,23.9906,23.9906,254300.0
2012-05-10 15:10:00,28.71,28.73,28.7,28.72,75800.0,23.999,24.0157,23.9906,24.0073,75800.0
2012-05-10 15:20:00,28.72,28.74,28.69,28.73,240500.0,24.0073,24.0241,23.9823,24.0157,240500.0
2012-05-10 15:30:00,28.73,28.73,28.7,28.73,272400.0,24.0157,24.0157,23.9906,24.0157,272400.0
2012-05-10 15:40:00,28.73,28.75,28.66,28.68,393500.0,24.0157,24.0324,23.9572,23.9739,393500.0
2012-05-10 15:50:00,28.68,28.69,28.62,28.69,953800.0,23.9739,23.9823,23.9237,23.9823,953800.0
2012-05-11 09:30:00,28.61,28.68,28.57,28.68,326400.0,23.9154,23.9739,23.882,23.9739,326400.0
2012-05-11 09:40:00,28.68,28.77,28.67,28.76,261400.0,23.9739,24.0491,23.9655,24.0408,261400.0
2012-05-11 09:50:00,28.77,28.81,28.74,28.77,333600.0,24.0491,24.0826,24.0241,24.0491,333600.0
2012-05-11 10:00:00,28.77,28.85,28.77,28.8,313900.0,24.0491,24.116,24.0491,24.0742,313900.0
2012-05-11 10:10:00,28.8,28.9,28.79,28.88,252000.0,24.0742,24.1578,24.0659,24.1411,252000.0
2012-05-11 10:20:00,28.88,28.94,28.88,28.91,182900.0,24.1411,24.1912,24.1411,24.1662,182900.0
2012-05-11 10:30:00,28.92,28.98,28.92,28.98,215300.0,24.1745,24.2247,24.1745,24.2247,215300.0
2012-05-11 10:40:00,28.98,29.0,28.93,28.95,424700.0,24.2247,24.2414,24.1829,24.1996,424700.0
2012-05-11 10:50:00,28.94,28.95,28.91,28.93,137000.0,24.1912,24.1996,24.1662,24.1829,137000.0
2012-05-11 11:00:00,28.93,28.95,28.9,28.93,182700.0,24.1829,24.1996,24.1578,24.1829,182700.0
2012-05-11 11:10:00,28.93,28.97,28.92,28.93,121000.0,24.1829,24.2163,24.1745,24.1829,121000.0
2012-05-11 11:20:00,28.93,28.96,28.93,28.95,121900.0,24.1829,24.208,24.1829,24.1996,121900.0
2012-05-11 11:30:00,28.95,28.98,28.94,28.95,122400.0,24.1996,24.2247,24.1912,24.1996,122400.0
2012-05-11 11:40:00,28.94,28.95,28.9,28.91,156400.0,24.1912,24.1996,24.1578,24.1662,156400.0
2012-05-11 11:50:00,28.92,28.92,28.9,28.92,120500.0,24.1745,24.1745,24.1578,24.1745,120500.0
2012-05-11 12:00:00,28.91,28.92,28.88,28.9,146500.0,24.1662,24.1745,24.1411,24.1578,146500.0
2012-05-11 12:10:00,28.9,28.9,28.86,28.87,57900.0,24.1578,24.1578,24.1244,24.1327,57900.0
2012-05-11 12:20:00,28.87,28.9,28.87,28.88,87500.0,24.1327,24.1578,24.1327,24.1411,87500.0
2012-05-11 12:30:00,28.88,28.91,28.87,28.91,60800.0,24.1411,24.1662,24.1327,24.1662,60800.0
2012-05-11 12:40:00,28.9,28.92,28.89,28.9,68400.0,24.1578,24.1745,24.1494,24.1578,68400.0
2012-05-11 12:50:00,28.91,28.91,28.86,28.88,109000.0,24.1662,24.1662,24.1244,24.1411,109000.0
2012-05-11 13:00:00,28.88,28.88,28.85,28.85,56500.0,24.1411,24.1411,24.116,24.116,56500.0
2012-05-11 13:10:00,28.85,28.86,28.84,28.86,44400.0,24.116,24.1244,24.1077,24.1244,44400.0
2012-05-11 13:20:00,28.87,28.88,28.85,28.87,182000.0,24.1327,24.1411,24.116,24.1327,182000.0
2012-05-11 13:30:00,28.87,28.91,28.86,28.86,122100.0,24.1327,24.1662,24.1244,24.1244,122100.0
2012-05-11 13:40:00,28.87,28.87,28.84,28.85,106900.0,24.1327,24.1327,24.1077,24.116,106900.0
2012-05-11 13:50:00,28.85,28.88,28.85,28.86,84000.0,24.116,24.1411,24.116,24.1244,84000.0
2012-05-11 14:00:00,28.87,28.87,28.82,28.83,120600.0,24.1327,24.1327,24.0909,24.0993,120600.0
2012-05-11 14:10:00,28.83,28.88,28.83,28.87,102800.0,24.0993,24.1411,24.0993,24.1327,102800.0
2012-05-11 14:20:00,28.87,28.87,28.84,28.85,50100.0,24.1327,24.1327,24.1077,24.116,50100.0
2012-05-11 14:30:00,28.84,28.85,28.81,28.82,105400.0,24.1077,24.116,24.0826,24.0909,105400.0
2012-05-11 14:40:00,28.81,28.84,28.81,28.82,119200.0,24.0826,24.1077,24.0826,24.0909,119200.0
2012-05-11 14:50:00,28.81,28.81,28.78,28.8,67100.0,24.0826,24.0826,24.0575,24.0742,67100.0
2012-05-11 15:00:00,28.8,28.81,28.75,28.77,214700.0,24.0742,24.0826,24.0324,24.0491,214700.0
2012-05-11 15:10:00,28.76,28.8,28.76,28.8,115300.0,24.0408,24.0742,24.0408,24.0742,115300.0
2012-05-11 15:20:00,28.79,28.81,28.78,28.79,136800.0,24.0659,24.0826,24.0575,24.0659,136800.0
2012-05-11 15:30:00,28.8,28.8,28.76,28.77,124800.0,24.0742,24.0742,24.0408,24.0491,124800.0
2012-05-11 15:40:00,28.78,28.78,28.71,28.74,424800.0,24.0575,24.0575,23.999,24.0241,424800.0
2012-05-11 15:50:00,28.74,28.74,28.7,28.7,996300.0,24.0241,24.0241,23.9906,23.9906,996300.0
2012-05-14 09:30:00,28.48,28.54,28.45,28.47,909700.0,23.8067,23.8569,23.7816,23.7984,909700.0
2012-05-14 09:40:00,28.47,28.53,28.43,28.44,381500.0,23.7984,23.8485,23.7649,23.7733,381500.0
2012-05-14 09:50:00,28.45,28.52,28.44,28.49,354800.0,23.7816,23.8402,23.7733,23.8151,354800.0
2012-05-14 10:00:00,28.48,28.5,28.44,28.46,206300.0,23.8067,23.8234,23.7733,23.79,206300.0
2012-05-14 10:10:00,28.45,28.47,28.4,28.43,212100.0,23.7816,23.7984,23.7398,23.7649,212100.0
2012-05-14 10:20:00,28.42,28.47,28.4,28.41,197700.0,23.7566,23.7984,23.7398,23.7482,197700.0
2012-05-14 10:30:00,28.41,28.51,28.41,28.49,141400.0,23.7482,23.8318,23.7482,23.8151,141400.0
2012-05-14 10:40:00,28.5,28.51,28.46,28.49,2835500.0,23.8234,23.8318,23.79,23.8151,2835500.0
2012-05-14 10:50:00,28.49,28.53,28.48,28.49,698600.0,23.8151,23.8485,23.8067,23.8151,698600.0
2012-05-14 11:00:00,28.5,28.51,28.48,28.48,905800.0,23.8234,23.8318,23.8067,23.8067,905800.0
2012-05-14 11:10:00,28.48,28.49,28.45,28.46,329400.0,23.8067,23.8151,23.7816,23.79,329400.0
2012-05-14 11:20:00,28.47,28.62,28.46,28.57,445200.0,23.7984,23.9237,23.79,23.882,445200.0
2012-05-14 11:30:00,28.56,28.59,28.55,28.56,203100.0,23.8736,23.8987,23.8652,23.8736,203100.0
2012-05-14 11:40:00,28.56,28.57,28.54,28.55,91100.0,23.8736,23.882,23.8569,23.8652,91100.0
2012-05-14 11:50:00,28.54,28.57,28.54,28.57,214200.0,23.8569,23.882,23.8569,23.882,214200.0
2012-05-14 12:00:00,28.57,28.58,28.55,28.57,353700.0,23.882,23.8903,23.8652,23.882,353700.0
2012-05-14 12:10:00,28.57,28.58,28.55,28.57,72300.0,23.882,23.8903,23.8652,23.882,72300.0
2012-05-14 12:20:00,28.56,28.6,28.56,28.57,334100.0,23.8736,23.907,23.8736,23.882,334100.0
2012-05-14 12:30:00,28.56,28.58,28.55,28.55,128100.0,23.8736,23.8903,23.8652,23.8652,128100.0
2012-05-14 12:40:00,28.55,28.58,28.55,28.58,126400.0,23.8652,23.8903,23.8652,23.8903,126400.0
2012-05-14 12:50:00,28.57,28.59,28.56,28.56,34300.0,23.882,23.8987,23.8736,23.8736,34300.0
2012-05-14 13:00:00,28.57,28.59,28.56,28.58,20400.0,23.882,23.8987,23.8736,23.8903,20400.0
2012-05-14 13:10:00,28.57,28.58,28.49,28.51,305300.0,23.882,23.8903,23.8151,23.8318,305300.0
2012-05-14 13:20:00,28.52,28.54,28.5,28.52,37200.0,23.8402,23.8569,23.8234,23.8402,37200.0
2012-05-14 13:30:00,28.52,28.6,28.52,28.59,52600.0,23.8402,23.907,23.8402,23.8987,52600.0
2012-05-14 13:40:00,28.6,28.61,28.58,28.59,54300.0,23.907,23.9154,23.8903,23.8987,54300.0
2012-05-14 13:50:00,28.59,28.65,28.59,28.62,125000.0,23.8987,23.9488,23.8987,23.9237,125000.0
2012-05-14 14:00:00,28.62,28.65,28.62,28.64,35800.0,23.9237,23.9488,23.9237,23.9405,35800.0
2012-05-14 14:10:00,28.65,28.66,28.58,28.58,79100.0,23.9488,23.9572,23.8903,23.8903,79100.0
2012-05-14 14:20:00,28.58,28.62,28.58,28.61,73000.0,23.8903,23.9237,23.8903,23.9154,73000.0
2012-05-14 14:30:00,28.61,28.62,28.55,28.58,309200.0,23.9154,23.9237,23.8652,23.8903,309200.0
2012-05-14 14:40:00,28.57,28.58,28.55,28.55,70000.0,23.882,23.8903,23.8652,23.8652,70000.0
2012-05-14 14:50:00,28.55,28.57,28.52,28.53,111300.0,23.8652,23.882,23.8402,23.8485,111300.0
2012-05-14 15:00:00,28.53,28.54,28.49,28.52,711900.0,23.8485,23.8569,23.8151,23.8402,711900.0
2012-05-14 15:10:00,28.52,28.55,28.52,28.53,320600.0,23.8402,23.8652,23.8402,23.8485,320600.0
2012-05-14 15:20:00,28.52,28.53,28.5,28.51,269300.0,23.8402,23.8485,23.8234,23.8318,269300.0
2012-05-14 15:30:00,28.5,28.54,28.49,28.5,136800.0,23.8234,23.8569,23.8151,23.8234,136800.0
2012-05-14 15:40:00,28.5,28.51,28.45,28.46,531500.0,23.8234,23.8318,23.7816,23.79,531500.0
2012-05-14 15:50:00,28.46,28.49,28.44,28.45,1169700.0,23.79,23.8151,23.7733,23.7816,1169700.0
2012-05-15 09:30:00,28.51,28.58,28.48,28.51,396700.0,23.8318,23.8903,23.8067,23.8318,396700.0
2012-05-15 09:40:00,28.51,28.53,28.45,28.5,182800.0,23.8318,23.8485,23.7816,23.8234,182800.0
2012-05-15 09:50:00,28.5,28.55,28.5,28.52,154500.0,23.8234,23.8652,23.8234,23.8402,154500.0
2012-05-15 10:00:00,28.52,28.56,28.44,28.53,697300.0,23.8402,23.8736,23.7733,23.8485,697300.0
2012-05-15 10:10:00,28.53,28.54,28.49,28.52,120500.0,23.8485,23.8569,23.8151,23.8402,120500.0
2012-05-15 10:20:00,28.53,28.62,28.53,28.62,186500.0,23.8485,23.9237,23.8485,23.9237,186500.0
2012-05-15 10:30:00,28.62,28.62,28.56,28.58,126800.0,23.9237,23.9237,23.8736,23.8903,126800.0
2012-05-15 10:40:00,28.58,28.62,28.56,28.58,404100.0,23.8903,23.9237,23.8736,23.8903,404100.0
2012-05-15 10:50:00,28.58,28.61,28.57,28.57,164200.0,23.8903,23.9154,23.882,23.882,164200.0
2012-05-15 11:00:00,28.58,28.58,28.51,28.53,114800.0,23.8903,23.8903,23.8318,23.8485,114800.0
2012-05-15 11:10:00,28.53,28.53,28.46,28.5,292000.0,23.8485,23.8485,23.79,23.8234,292000.0
2012-05-15 11:20:00,28.51,28.52,28.48,28.49,105100.0,23.8318,23.8402,23.8067,23.8151,105100.0
2012-05-15 11:30:00,28.48,28.58,28.48,28.58,118800.0,23.8067,23.8903,23.8067,23.8903,118800.0
2012-05-15 11:40:00,28.58,28.65,28.57,28.64,121200.0,23.8903,23.9488,23.882,23.9405,121200.0
2012-05-15 11:50:00,28.64,28.64,28.62,28.63,74100.0,23.9405,23.9405,23.9237,23.9321,74100.0
2012-05-15 12:00:00,28.63,28.69,28.62,28.68,102600.0,23.9321,23.9823,23.9237,23.9739,102600.0
2012-05-15 12:10:00,28.68,28.7,28.65,28.67,81600.0,23.9739,23.9906,23.9488,23.9655,81600.0
2012-05-15 12:20:00,28.67,28.69,28.64,28.67,95800.0,23.9655,23.9823,23.9405,23.9655,95800.0
2012-05-15 12:30:00,28.68,28.69,28.65,28.66,24700.0,23.9739,23.9823,23.9488,23.9572,24700.0
2012-05-15 12:40:00,28.66,28.67,28.64,28.64,44700.0,23.9572,23.9655,23.9405,23.9405,44700.0
2012-05-15 12:50:00,28.64,28.64,28.6,28.61,65300.0,23.9405,23.9405,23.907,23.9154,65300.0
2012-05-15 13:00:00,28.62,28.64,28.62,28.62,67300.0,23.9237,23.9405,23.9237,23.9237,67300.0
2012-05-15 13:10:00,28.63,28.66,28.62,28.64,60600.0,23.9321,23.9572,23.9237,23.9405,60600.0
2012-05-15 13:20:00,28.64,28.68,28.64,28.66,49200.0,23.9405,23.9739,23.9405,23.9572,49200.0
2012-05-15 13:30:00,28.66,28.66,28.58,28.59,52300.0,23.9572,23.9572,23.8903,23.8987,52300.0
2012-05-15 13:40:00,28.59,28.61,28.55,28.55,46300.0,23.8987,23.9154,23.8652,23.8652,46300.0
2012-05-15 13:50:00,28.56,28.58,28.51,28.55,156700.0,23.8736,23.8903,23.8318,23.8652,156700.0
2012-05-15 14:00:00,28.55,28.58,28.53,28.55,178300.0,23.8652,23.8903,23.8485,23.8652,178300.0
2012-05-15 14:10:00,28.55,28.6,28.55,28.58,75900.0,23.8652,23.907,23.8652,23.8903,75900.0
2012-05-15 14:20:00,28.58,28.63,28.58,28.59,254100.0,23.8903,23.9321,23.8903,23.8987,254100.0
2012-05-15 14:30:00,28.6,28.62,28.56,28.56,140300.0,23.907,23.9237,23.8736,23.8736,140300.0
2012-05-15 14:40:00,28.56,28.57,28.54,28.55,108300.0,23.8736,23.882,23.8569,23.8652,108300.0
2012-05-15 14:50:00,28.55,28.55,28.5,28.51,76200.0,23.8652,23.8652,23.8234,23.8318,76200.0
2012-05-15 15:00:00,28.51,28.51,28.42,28.42,153700.0,23.8318,23.8318,23.7566,23.7566,153700.0
2012-05-15 15:10:00,28.42,28.43,28.32,28.38,659300.0,23.7566,23.7649,23.673,23.7231,659300.0
2012-05-15 15:20:00,28.39,28.4,28.32,28.33,500600.0,23.7315,23.7398,23.673,23.6813,500600.0
2012-05-15 15:30:00,28.34,28.38,28.33,28.35,322500.0,23.6897,23.7231,23.6813,23.6981,322500.0
2012-05-15 15:40:00,28.34,28.39,28.32,28.34,440400.0,23.6897,23.7315,23.673,23.6897,440400.0
2012-05-15 15:50:00,28.33,28.37,28.3,28.34,783200.0,23.6813,23.7148,23.6563,23.6897,783200.0
2012-05-16 09:30:00,28.49,28.49,28.38,28.41,319800.0,23.8151,23.8151,23.7231,23.7482,319800.0
2012-05-16 09:40:00,28.41,28.43,28.35,28.43,262600.0,23.7482,23.7649,23.6981,23.7649,262600.0
2012-05-16 09:50:00,28.43,28.51,28.42,28.47,268900.0,23.7649,23.8318,23.7566,23.7984,268900.0
2012-05-16 10:00:00,28.47,28.5,28.43,28.46,139000.0,23.7984,23.8234,23.7649,23.79,139000.0
2012-05-16 10:10:00,28.45,28.45,28.39,28.44,424900.0,23.7816,23.7816,23.7315,23.7733,424900.0
2012-05-16 10:20:00,28.45,28.49,28.45,28.47,143200.0,23.7816,23.8151,23.7816,23.7984,143200.0
2012-05-16 10:30:00,28.47,28.51,28.46,28.46,169500.0,23.7984,23.8318,23.79,23.79,169500.0
2012-05-16 10:40:00,28.46,28.5,28.45,28.47,163400.0,23.79,23.8234,23.7816,23.7984,163400.0
2012-05-16 10:50:00,28.48,28.49,28.43,28.44,127700.0,23.8067,23.8151,23.7649,23.7733,127700.0
2012-05-16 11:00:00,28.45,28.45,28.35,28.39,335300.0,23.7816,23.7816,23.6981,23.7315,335300.0
2012-05-16 11:10:00,28.39,28.42,28.37,28.38,250000.0,23.7315,23.7566,23.7148,23.7231,250000.0
2012-05-16 11:20:00,28.37,28.37,28.3,28.32,276900.0,23.7148,23.7148,23.6563,23.673,276900.0
2012-05-16 11:30:00,28.32,28.34,28.3,28.33,279500.0,23.673,23.6897,23.6563,23.6813,279500.0
2012-05-16 11:40:00,28.32,28.34,28.28,28.34,189400.0,23.673,23.6897,23.6395,23.6897,189400.0
2012-05-16 11:50:00,28.34,28.38,28.32,28.38,179300.0,23.6897,23.7231,23.673,23.7231,179300.0
2012-05-16 12:00:00,28.38,28.38,28.32,28.34,118300.0,23.7231,23.7231,23.673,23.6897,118300.0
2012-05-16 12:10:00,28.34,28.35,28.34,28.35,221600.0,23.6897,23.6981,23.6897,23.6981,221600.0
2012-05-16 12:20:00,28.34,28.35,28.3,28.33,99200.0,23.6897,23.6981,23.6563,23.6813,99200.0
2012-05-16 12:30:00,28.34,28.38,28.33,28.37,360000.0,23.6897,23.7231,23.6813,23.7148,360000.0
2012-05-16 12:40:00,28.37,28.38,28.34,28.37,260700.0,23.7148,23.7231,23.6897,23.7148,260700.0
2012-05-16 12:50:00,28.37,28.37,28.32,28.32,116400.0,23.7148,23.7148,23.673,23.673,116400.0
2012-05-16 13:00:00,28.33,28.34,28.31,28.32,134000.0,23.6813,23.6897,23.6646,23.673,134000.0
2012-05-16 13:10:00,28.33,28.34,28.31,28.34,91700.0,23.6813,23.6897,23.6646,23.6897,91700.0
2012-05-16 13:20:00,28.34,28.34,28.29,28.3,135000.0,23.6897,23.6897,23.6479,23.6563,135000.0
2012-05-16 13:30:00,28.3,28.3,28.2,28.21,306200.0,23.6563,23.6563,23.5727,23.581,306200.0
2012-05-16 13:40:00,28.21,28.21,28.14,28.18,1035100.0,23.581,23.581,23.5225,23.5559,1035100.0
2012-05-16 13:50:00,28.19,28.23,28.17,28.22,368400.0,23.5643,23.5977,23.5476,23.5894,368400.0
2012-05-16 14:00:00,28.23,28.28,28.18,28.19,388600.0,23.5977,23.6395,23.5559,23.5643,388600.0
2012-05-16 14:10:00,28.19,28.2,28.13,28.18,226900.0,23.5643,23.5727,23.5142,23.5559,226900.0
2012-05-16 14:20:00,28.18,28.2,28.15,28.17,165800.0,23.5559,23.5727,23.5309,23.5476,165800.0
2012-05-16 14:30:00,28.17,28.19,28.11,28.15,495100.0,23.5476,23.5643,23.4974,23.5309,495100.0
2012-05-16 14:40:00,28.14,28.24,28.13,28.22,141400.0,23.5225,23.6061,23.5142,23.5894,141400.0
2012-05-16 14:50:00,28.22,28.25,28.2,28.23,359200.0,23.5894,23.6145,23.5727,23.5977,359200.0
2012-05-16 15:00:00,28.23,28.24,28.17,28.17,115300.0,23.5977,23.6061,23.5476,23.5476,115300.0
2012-05-16 15:10:00,28.17,28.17,28.13,28.15,133800.0,23.5476,23.5476,23.5142,23.5309,133800.0
2012-05-16 15:20:00,28.14,28.16,28.11,28.12,319300.0,23.5225,23.5392,23.4974,23.5058,319300.0
2012-05-16 15:30:00,28.11,28.18,28.11,28.15,585800.0,23.4974,23.5559,23.4974,23.5309,585800.0
2012-05-16 15:40:00,28.15,28.16,28.11,28.12,398600.0,23.5309,23.5392,23.4974,23.5058,398600.0
2012-05-16 15:50:00,28.13,28.19,28.1,28.13,2326500.0,23.5142,23.5643,23.4891,23.5142,2326500.0
2012-05-17 09:30:00,28.17,28.22,28.09,28.1,682600.0,23.5476,23.5894,23.4807,23.4891,682600.0
2012-05-17 09:40:00,28.1,28.14,28.05,28.07,425200.0,23.4891,23.5225,23.4473,23.464,425200.0
2012-05-17 09:50:00,28.07,28.11,28.04,28.09,504000.0,23.464,23.4974,23.4389,23.4807,504000.0
2012-05-17 10:00:00,28.09,28.09,27.96,28.06,1246400.0,23.4807,23.4807,23.372,23.4556,1246400.0
2012-05-17 10:10:00,28.06,28.13,28.03,28.11,844900.0,23.4556,23.5142,23.4306,23.4974,844900.0
2012-05-17 10:20:00,28.12,28.15,28.09,28.13,168000.0,23.5058,23.5309,23.4807,23.5142,168000.0
2012-05-17 10:30:00,28.12,28.13,28.07,28.11,225700.0,23.5058,23.5142,23.464,23.4974,225700.0
2012-05-17 10:40:00,28.12,28.14,28.04,28.04,176800.0,23.5058,23.5225,23.4389,23.4389,176800.0
2012-05-17 10:50:00,28.04,28.1,28.02,28.08,142900.0,23.4389,23.4891,23.4222,23.4724,142900.0
2012-05-17 11:00:00,28.08,28.11,28.05,28.08,297000.0,23.4724,23.4974,23.4473,23.4724,297000.0
2012-05-17 11:10:00,28.08,28.08,28.02,28.06,221200.0,23.4724,23.4724,23.4222,23.4556,221200.0
2012-05-17 11:20:00,28.06,28.06,28.0,28.01,165400.0,23.4556,23.4556,23.4055,23.4138,165400.0
2012-05-17 11:30:00,28.02,28.02,27.94,27.98,185300.0,23.4222,23.4222,23.3553,23.3888,185300.0
2012-05-17 11:40:00,27.98,28.0,27.96,27.98,171100.0,23.3888,23.4055,23.372,23.3888,171100.0
2012-05-17 11:50:00,27.97,27.99,27.94,27.98,147200.0,23.3804,23.3971,23.3553,23.3888,147200.0
2012-05-17 12:00:00,27.97,27.98,27.87,27.89,214900.0,23.3804,23.3888,23.2968,23.3135,214900.0
2012-05-17 12:10:00,27.89,27.91,27.86,27.91,168900.0,23.3135,23.3303,23.2885,23.3303,168900.0
2012-05-17 12:20:00,27.92,27.96,27.91,27.94,209800.0,23.3386,23.372,23.3303,23.3553,209800.0
2012-05-17 12:30:00,27.93,27.94,27.89,27.93,87400.0,23.347,23.3553,23.3135,23.347,87400.0
2012-05-17 12:40:00,27.94,27.97,27.94,27.97,102100.0,23.3553,23.3804,23.3553,23.3804,102100.0
2012-05-17 12:50:00,27.97,27.97,27.94,27.95,159400.0,23.3804,23.3804,23.3553,23.3637,159400.0
2012-05-17 13:00:00,27.95,28.04,27.95,28.03,174900.0,23.3637,23.4389,23.3637,23.4306,174900.0
2012-05-17 13:10:00,28.03,28.06,28.02,28.06,166100.0,23.4306,23.4556,23.4222,23.4556,166100.0
2012-05-17 13:20:00,28.07,28.07,28.03,28.03,86400.0,23.464,23.464,23.4306,23.4306,86400.0
2012-05-17 13:30:00,28.03,28.04,28.0,28.02,120500.0,23.4306,23.4389,23.4055,23.4222,120500.0
2012-05-17 13:40:00,28.02,28.02,27.95,27.95,90600.0,23.4222,23.4222,23.3637,23.3637,90600.0
2012-05-17 13:50:00,27.95,28.0,27.95,27.99,69300.0,23.3637,23.4055,23.3637,23.3971,69300.0
2012-05-17 14:00:00,27.98,27.98,27.94,27.95,105900.0,23.3888,23.3888,23.3553,23.3637,105900.0
2012-05-17 14:10:00,27.95,27.96,27.89,27.9,161600.0,23.3637,23.372,23.3135,23.3219,161600.0
2012-05-17 14:20:00,27.9,27.95,27.89,27.91,78900.0,23.3219,23.3637,23.3135,23.3303,78900.0
2012-05-17 14:30:00,27.91,27.93,27.88,27.9,114500.0,23.3303,23.347,23.3052,23.3219,114500.0
2012-05-17 14:40:00,27.89,27.91,27.88,27.89,94700.0,23.3135,23.3303,23.3052,23.3135,94700.0
2012-05-17 14:50:00,27.89,27.91,27.86,27.9,88900.0,23.3135,23.3303,23.2885,23.3219,88900.0
2012-05-17 15:00:00,27.9,27.95,27.85,27.86,171200.0,23.3219,23.3637,23.2801,23.2885,171200.0
2012-05-17 15:10:00,27.86,27.91,27.85,27.88,138000.0,23.2885,23.3303,23.2801,23.3052,138000.0
2012-05-17 15:20:00,27.88,27.91,27.86,27.87,235500.0,23.3052,23.3303,23.2885,23.2968,235500.0
2012-05-17 15:30:00,27.87,27.88,27.79,27.8,754600.0,23.2968,23.3052,23.2299,23.2383,754600.0
2012-05-17 15:40:00,27.81,27.82,27.77,27.81,581500.0,23.2467,23.255,23.2132,23.2467,581500.0
2012-05-17 15:50:00,27.81,27.81,27.73,27.73,1049700.0,23.2467,23.2467,23.1798,23.1798,1049700.0
2012-05-18 09:30:00,27.84,27.87,27.76,27.76,1067800.0,23.2717,23.2968,23.2049,23.2049,1067800.0
2012-05-18 09:40:00,27.76,27.79,27.7,27.78,726700.0,23.2049,23.2299,23.1547,23.2216,726700.0
2012-05-18 09:50:00,27.79,27.83,27.76,27.76,418500.0,23.2299,23.2634,23.2049,23.2049,418500.0
2012-05-18 10:00:00,27.76,27.81,27.72,27.78,220600.0,23.2049,23.2467,23.1714,23.2216,220600.0
2012-05-18 10:10:00,27.78,27.85,27.77,27.8,183500.0,23.2216,23.2801,23.2132,23.2383,183500.0
2012-05-18 10:20:00,27.79,27.86,27.79,27.86,256400.0,23.2299,23.2885,23.2299,23.2885,256400.0
2012-05-18 10:30:00,27.86,27.91,27.83,27.9,194200.0,23.2885,23.3303,23.2634,23.3219,194200.0
2012-05-18 10:40:00,27.91,27.91,27.87,27.89,250200.0,23.3303,23.3303,23.2968,23.3135,250200.0
2012-05-18 10:50:00,27.89,27.93,27.88,27.89,252600.0,23.3135,23.347,23.3052,23.3135,252600.0
2012-05-18 11:00:00,27.9,27.91,27.79,27.79,512600.0,23.3219,23.3303,23.2299,23.2299,512600.0
2012-05-18 11:10:00,27.8,27.85,27.79,27.81,422000.0,23.2383,23.2801,23.2299,23.2467,422000.0
2012-05-18 11:20:00,27.81,27.81,27.75,27.75,167900.0,23.2467,23.2467,23.1965,23.1965,167900.0
2012-05-18 11:30:00,27.76,27.8,27.59,27.66,401500.0,23.2049,23.2383,23.0628,23.1213,401500.0
2012-05-18 11:40:00,27.66,27.74,27.61,27.62,206400.0,23.1213,23.1881,23.0795,23.0878,206400.0
2012-05-18 11:50:00,27.62,27.65,27.56,27.64,387300.0,23.0878,23.1129,23.0377,23.1046,387300.0
2012-05-18 12:00:00,27.64,27.75,27.64,27.74,211200.0,23.1046,23.1965,23.1046,23.1881,211200.0
2012-05-18 12:10:00,27.74,27.79,27.72,27.74,153000.0,23.1881,23.2299,23.1714,23.1881,153000.0
2012-05-18 12:20:00,27.74,27.79,27.72,27.78,180400.0,23.1881,23.2299,23.1714,23.2216,180400.0
2012-05-18 12:30:00,27.78,27.8,27.76,27.79,137000.0,23.2216,23.2383,23.2049,23.2299,137000.0
2012-05-18 12:40:00,27.8,27.84,27.77,27.81,150700.0,23.2383,23.2717,23.2132,23.2467,150700.0
2012-05-18 12:50:00,27.81,27.84,27.76,27.77,607200.0,23.2467,23.2717,23.2049,23.2132,607200.0
2012-05-18 13:00:00,27.76,27.76,27.71,27.74,103600.0,23.2049,23.2049,23.1631,23.1881,103600.0
2012-05-18 13:10:00,27.73,27.77,27.72,27.75,117400.0,23.1798,23.2132,23.1714,23.1965,117400.0
2012-05-18 13:20:00,27.75,27.75,27.7,27.71,112900.0,23.1965,23.1965,23.1547,23.1631,112900.0
2012-05-18 13:30:00,27.71,27.73,27.66,27.67,114200.0,23.1631,23.1798,23.1213,23.1296,114200.0
2012-05-18 13:40:00,27.67,27.68,27.63,27.66,218000.0,23.1296,23.138,23.0962,23.1213,218000.0
2012-05-18 13:50:00,27.66,27.67,27.61,27.62,170000.0,23.1213,23.1296,23.0795,23.0878,170000.0
2012-05-18 14:00:00,27.62,27.64,27.59,27.61,137300.0,23.0878,23.1046,23.0628,23.0795,137300.0
2012-05-18 14:10:00,27.61,27.66,27.61,27.62,125500.0,23.0795,23.1213,23.0795,23.0878,125500.0
2012-05-18 14:20:00,27.6,27.62,27.58,27.61,153200.0,23.0711,23.0878,23.0544,23.0795,153200.0
2012-05-18 14:30:00,27.61,27.61,27.53,27.56,203500.0,23.0795,23.0795,23.0126,23.0377,203500.0
2012-05-18 14:40:00,27.55,27.56,27.51,27.56,144000.0,23.0293,23.0377,22.9959,23.0377,144000.0
2012-05-18 14:50:00,27.56,27.59,27.55,27.55,118700.0,23.0377,23.0628,23.0293,23.0293,118700.0
2012-05-18 15:00:00,27.55,27.59,27.51,27.58,317100.0,23.0293,23.0628,22.9959,23.0544,317100.0
2012-05-18 15:10:00,27.59,27.62,27.59,27.59,229600.0,23.0628,23.0878,23.0628,23.0628,229600.0
2012-05-18 15:20:00,27.59,27.6,27.51,27.52,211800.0,23.0628,23.0711,22.9959,23.0042,211800.0
2012-05-18 15:30:00,27.52,27.53,27.45,27.48,379000.0,23.0042,23.0126,22.9457,22.9708,379000.0
2012-05-18 15:40:00,27.49,27.49,27.42,27.43,507600.0,22.9792,22.9792,22.9207,22.929,507600.0
2012-05-18 15:50:00,27.43,27.49,27.41,27.46,1343800.0,22.929,22.9792,22.9123,22.9541,1343800.0
2012-05-21 09:30:00,27.52,27.62,27.51,27.6,333000.0,23.0042,23.0878,22.9959,23.0711,333000.0
2012-05-21 09:40:00,27.59,27.61,27.53,27.56,203000.0,23.0628,23.0795,23.0126,23.0377,203000.0
2012-05-21 09:50:00,27.56,27.59,27.47,27.58,192900.0,23.0377,23.0628,22.9625,23.0544,192900.0
2012-05-21 10:00:00,27.57,27.66,27.55,27.66,234400.0,23.046,23.1213,23.0293,23.1213,234400.0
2012-05-21 10:10:00,27.66,27.74,27.63,27.72,288500.0,23.1213,23.1881,23.0962,23.1714,288500.0
2012-05-21 10:20:00,27.73,27.75,27.67,27.74,190400.0,23.1798,23.1965,23.1296,23.1881,190400.0
2012-05-21 10:30:00,27.74,27.84,27.74,27.84,150500.0,23.1881,23.2717,23.1881,23.2717,150500.0
2012-05-21 10:40:00,27.84,27.88,27.84,27.87,147400.0,23.2717,23.3052,23.2717,23.2968,147400.0
2012-05-21 10:50:00,27.87,27.91,27.87,27.89,127000.0,23.2968,23.3303,23.2968,23.3135,127000.0
2012-05-21 11:00:00,27.89,27.89,27.83,27.83,101900.0,23.3135,23.3135,23.2634,23.2634,101900.0
2012-05-21 11:10:00,27.83,27.87,27.81,27.85,222700.0,23.2634,23.2968,23.2467,23.2801,222700.0
2012-05-21 11:20:00,27.86,27.86,27.82,27.84,87600.0,23.2885,23.2885,23.255,23.2717,87600.0
2012-05-21 11:30:00,27.84,27.87,27.81,27.84,93900.0,23.2717,23.2968,23.2467,23.2717,93900.0
2012-05-21 11:40:00,27.83,27.86,27.82,27.84,70600.0,23.2634,23.2885,23.255,23.2717,70600.0
2012-05-21 11:50:00,27.85,27.87,27.85,27.86,79100.0,23.2801,23.2968,23.2801,23.2885,79100.0
2012-05-21 12:00:00,27.86,27.9,27.84,27.89,257700.0,23.2885,23.3219,23.2717,23.3135,257700.0
2012-05-21 12:10:00,27.89,27.97,27.89,27.97,140300.0,23.3135,23.3804,23.3135,23.3804,140300.0
2012-05-21 12:20:00,27.97,28.04,27.97,28.04,162200.0,23.3804,23.4389,23.3804,23.4389,162200.0
2012-05-21 12:30:00,28.05,28.05,28.02,28.04,82000.0,23.4473,23.4473,23.4222,23.4389,82000.0
2012-05-21 12:40:00,28.05,28.05,28.01,28.01,85800.0,23.4473,23.4473,23.4138,23.4138,85800.0
2012-05-21 12:50:00,28.01,28.01,27.97,28.0,60800.0,23.4138,23.4138,23.3804,23.4055,60800.0
2012-05-21 13:00:00,28.0,28.01,27.98,28.0,102900.0,23.4055,23.4138,23.3888,23.4055,102900.0
2012-05-21 13:10:00,28.0,28.02,27.97,27.97,85900.0,23.4055,23.4222,23.3804,23.3804,85900.0
2012-05-21 13:20:00,27.98,28.0,27.97,27.98,146700.0,23.3888,23.4055,23.3804,23.3888,146700.0
2012-05-21 13:30:00,27.99,28.01,27.98,27.99,156400.0,23.3971,23.4138,23.3888,23.3971,156400.0
2012-05-21 13:40:00,27.99,28.04,27.98,28.03,136300.0,23.3971,23.4389,23.3888,23.4306,136300.0
2012-05-21 13:50:00,28.03,28.04,27.99,28.0,67500.0,23.4306,23.4389,23.3971,23.4055,67500.0
2012-05-21 14:00:00,28.0,28.01,27.94,27.98,148800.0,23.4055,23.4138,23.3553,23.3888,148800.0
2012-05-21 14:10:00,27.98,27.99,27.95,27.99,337100.0,23.3888,23.3971,23.3637,23.3971,337100.0
2012-05-21 14:20:00,27.99,28.02,27.97,27.98,88400.0,23.3971,23.4222,23.3804,23.3888,88400.0
2012-05-21 14:30:00,27.97,28.0,27.97,27.98,89800.0,23.3804,23.4055,23.3804,23.3888,89800.0
2012-05-21 14:40:00,27.98,28.01,27.98,28.0,91400.0,23.3888,23.4138,23.3888,23.4055,91400.0
2012-05-21 14:50:00,28.0,28.07,28.0,28.05,131400.0,23.4055,23.464,23.4055,23.4473,131400.0
2012-05-21 15:00:00,28.05,28.08,28.04,28.05,215000.0,23.4473,23.4724,23.4389,23.4473,215000.0
2012-05-21 15:10:00,28.05,28.09,28.04,28.09,415100.0,23.4473,23.4807,23.4389,23.4807,415100.0
2012-05-21 15:20:00,28.09,28.13,28.09,28.11,156400.0,23.4807,23.5142,23.4807,23.4974,156400.0
2012-05-21 15:30:00,28.11,28.12,28.08,28.11,329100.0,23.4974,23.5058,23.4724,23.4974,329100.0
2012-05-21 15:40:00,28.11,28.13,28.09,28.13,452300.0,23.4974,23.5142,23.4807,23.5142,452300.0
2012-05-21 15:50:00,28.13,28.16,28.12,28.14,1307300.0,23.5142,23.5392,23.5058,23.5225,1307300.0
2012-05-22 09:30:00,28.21,28.24,28.1,28.11,240500.0,23.581,23.6061,23.4891,23.4974,240500.0
2012-05-22 09:40:00,28.1,28.23,28.1,28.2,237100.0,23.4891,23.5977,23.4891,23.5727,237100.0
2012-05-22 09:50:00,28.2,28.25,28.19,28.19,171700.0,23.5727,23.6145,23.5643,23.5643,171700.0
2012-05-22 10:00:00,28.2,28.29,28.18,28.27,188400.0,23.5727,23.6479,23.5559,23.6312,188400.0
2012-05-22 10:10:00,28.27,28.29,28.24,28.27,100200.0,23.6312,23.6479,23.6061,23.6312,100200.0
2012-05-22 10:20:00,28.27,28.28,28.21,28.22,163800.0,23.6312,23.6395,23.581,23.5894,163800.0
2012-05-22 10:30:00,28.22,28.28,28.22,28.27,85400.0,23.5894,23.6395,23.5894,23.6312,85400.0
2012-05-22 10:40:00,28.27,28.3,28.25,28.28,143800.0,23.6312,23.6563,23.6145,23.6395,143800.0
2012-05-22 10:50:00,28.27,28.28,28.21,28.26,104600.0,23.6312,23.6395,23.581,23.6228,104600.0
2012-05-22 11:00:00,28.26,28.29,28.25,28.27,75800.0,23.6228,23.6479,23.6145,23.6312,75800.0
2012-05-22 11:10:00,28.26,28.3,28.25,28.29,242800.0,23.6228,23.6563,23.6145,23.6479,242800.0
2012-05-22 11:20:00,28.29,28.32,28.28,28.29,220000.0,23.6479,23.673,23.6395,23.6479,220000.0
2012-05-22 11:30:00,28.3,28.31,28.26,28.27,152600.0,23.6563,23.6646,23.6228,23.6312,152600.0
2012-05-22 11:40:00,28.26,28.28,28.24,28.26,132800.0,23.6228,23.6395,23.6061,23.6228,132800.0
2012-05-22 11:50:00,28.26,28.28,28.21,28.21,104100.0,23.6228,23.6395,23.581,23.581,104100.0
2012-05-22 12:00:00,28.21,28.22,28.12,28.13,315600.0,23.581,23.5894,23.5058,23.5142,315600.0
2012-05-22 12:10:00,28.12,28.18,28.12,28.18,249300.0,23.5058,23.5559,23.5058,23.5559,249300.0
2012-05-22 12:20:00,28.18,28.23,28.18,28.22,127400.0,23.5559,23.5977,23.5559,23.5894,127400.0
2012-05-22 12:30:00,28.21,28.23,28.18,28.2,103900.0,23.581,23.5977,23.5559,23.5727,103900.0
2012-05-22 12:40:00,28.2,28.23,28.18,28.23,158100.0,23.5727,23.5977,23.5559,23.5977,158100.0
2012-05-22 12:50:00,28.23,28.23,28.21,28.22,348900.0,23.5977,23.5977,23.581,23.5894,348900.0
2012-05-22 13:00:00,28.21,28.26,28.21,28.25,102300.0,23.581,23.6228,23.581,23.6145,102300.0
2012-05-22 13:10:00,28.25,28.25,28.18,28.19,79600.0,23.6145,23.6145,23.5559,23.5643,79600.0
2012-05-22 13:20:00,28.19,28.21,28.15,28.15,71500.0,23.5643,23.581,23.5309,23.5309,71500.0
2012-05-22 13:30:00,28.15,28.21,28.14,28.18,116900.0,23.5309,23.581,23.5225,23.5559,116900.0
2012-05-22 13:40:00,28.17,28.17,28.13,28.15,256200.0,23.5476,23.5476,23.5142,23.5309,256200.0
2012-05-22 13:50:00,28.15,28.17,28.14,28.16,57400.0,23.5309,23.5476,23.5225,23.5392,57400.0
2012-05-22 14:00:00,28.16,28.21,28.15,28.21,45200.0,23.5392,23.581,23.5309,23.581,45200.0
2012-05-22 14:10:00,28.2,28.21,28.15,28.18,79100.0,23.5727,23.581,23.5309,23.5559,79100.0
2012-05-22 14:20:00,28.18,28.23,28.18,28.21,51500.0,23.5559,23.5977,23.5559,23.581,51500.0
2012-05-22 14:30:00,28.21,28.23,28.13,28.15,130500.0,23.581,23.5977,23.5142,23.5309,130500.0
2012-05-22 14:40:00,28.15,28.18,28.12,28.17,160800.0,23.5309,23.5559,23.5058,23.5476,160800.0
2012-05-22 14:50:00,28.18,28.2,28.14,28.15,321700.0,23.5559,23.5727,23.5225,23.5309,321700.0
2012-05-22 15:00:00,28.15,28.18,28.13,28.16,137800.0,23.5309,23.5559,23.5142,23.5392,137800.0
2012-05-22 15:10:00,28.16,28.16,28.06,28.06,233600.0,23.5392,23.5392,23.4556,23.4556,233600.0
2012-05-22 15:20:00,28.06,28.07,28.03,28.03,213900.0,23.4556,23.464,23.4306,23.4306,213900.0
2012-05-22 15:30:00,28.02,28.04,27.98,27.99,310700.0,23.4222,23.4389,23.3888,23.3971,310700.0
2012-05-22 15:40:00,27.98,28.02,27.9,27.91,490400.0,23.3888,23.4222,23.3219,23.3303,490400.0
2012-05-22 15:50:00,27.91,28.06,27.91,28.06,890200.0,23.3303,23.4556,23.3303,23.4556,890200.0
2012-05-23 09:30:00,27.85,27.9,27.75,27.78,444900.0,23.2801,23.3219,23.1965,23.2216,444900.0
2012-05-23 09:40:00,27.78,27.82,27.74,27.75,213100.0,23.2216,23.255,23.1881,23.1965,213100.0
2012-05-23 09:50:00,27.75,27.92,27.74,27.89,227000.0,23.1965,23.3386,23.1881,23.3135,227000.0
2012-05-23 10:00:00,27.89,27.94,27.84,27.86,490000.0,23.3135,23.3553,23.2717,23.2885,490000.0
2012-05-23 10:10:00,27.87,27.87,27.75,27.78,205100.0,23.2968,23.2968,23.1965,23.2216,205100.0
2012-05-23 10:20:00,27.77,27.82,27.72,27.81,375100.0,23.2132,23.255,23.1714,23.2467,375100.0
2012-05-23 10:30:00,27.81,27.82,27.71,27.71,219000.0,23.2467,23.255,23.1631,23.1631,219000.0
2012-05-23 10:40:00,27.71,27.76,27.69,27.71,168900.0,23.1631,23.2049,23.1464,23.1631,168900.0
2012-05-23 10:50:00,27.72,27.77,27.71,27.71,127800.0,23.1714,23.2132,23.1631,23.1631,127800.0
2012-05-23 11:00:00,27.7,27.76,27.68,27.75,362800.0,23.1547,23.2049,23.138,23.1965,362800.0
2012-05-23 11:10:00,27.75,27.77,27.72,27.75,64000.0,23.1965,23.2132,23.1714,23.1965,64000.0
2012-05-23 11:20:00,27.74,27.76,27.7,27.7,558800.0,23.1881,23.2049,23.1547,23.1547,558800.0
2012-05-23 11:30:00,27.71,27.75,27.66,27.67,234800.0,23.1631,23.1965,23.1213,23.1296,234800.0
2012-05-23 11:40:00,27.68,27.71,27.65,27.67,123800.0,23.138,23.1631,23.1129,23.1296,123800.0
2012-05-23 11:50:00,27.67,27.68,27.64,27.65,73200.0,23.1296,23.138,23.1046,23.1129,73200.0
2012-05-23 12:00:00,27.65,27.67,27.59,27.63,144700.0,23.1129,23.1296,23.0628,23.0962,144700.0
2012-05-23 12:10:00,27.62,27.68,27.61,27.67,58900.0,23.0878,23.138,23.0795,23.1296,58900.0
2012-05-23 12:20:00,27.66,27.67,27.62,27.63,69400.0,23.1213,23.1296,23.0878,23.0962,69400.0
2012-05-23 12:30:00,27.63,27.67,27.62,27.66,48700.0,23.0962,23.1296,23.0878,23.1213,48700.0
2012-05-23 12:40:00,27.67,27.72,27.67,27.71,72000.0,23.1296,23.1714,23.1296,23.1631,72000.0
2012-05-23 12:50:00,27.71,27.72,27.66,27.68,125800.0,23.1631,23.1714,23.1213,23.138,125800.0
2012-05-23 13:00:00,27.68,27.72,27.68,27.69,208400.0,23.138,23.1714,23.138,23.1464,208400.0
2012-05-23 13:10:00,27.69,27.74,27.69,27.71,81100.0,23.1464,23.1881,23.1464,23.1631,81100.0
2012-05-23 13:20:00,27.72,27.78,27.72,27.78,170500.0,23.1714,23.2216,23.1714,23.2216,170500.0
2012-05-23 13:30:00,27.78,27.8,27.76,27.79,70100.0,23.2216,23.2383,23.2049,23.2299,70100.0
2012-05-23 13:40:00,27.79,27.83,27.78,27.81,167800.0,23.2299,23.2634,23.2216,23.2467,167800.0
2012-05-23 13:50:00,27.82,27.83,27.78,27.83,99600.0,23.255,23.2634,23.2216,23.2634,99600.0
2012-05-23 14:00:00,27.83,27.84,27.78,27.82,75100.0,23.2634,23.2717,23.2216,23.255,75100.0
2012-05-23 14:10:00,27.83,27.83,27.7,27.71,121400.0,23.2634,23.2634,23.1547,23.1631,121400.0
2012-05-23 14:20:00,27.71,27.74,27.7,27.72,70100.0,23.1631,23.1881,23.1547,23.1714,70100.0
2012-05-23 14:30:00,27.7,27.8,27.7,27.8,166900.0,23.1547,23.2383,23.1547,23.2383,166900.0
2012-05-23 14:40:00,27.79,27.87,27.78,27.83,166500.0,23.2299,23.2968,23.2216,23.2634,166500.0
2012-05-23 14:50:00,27.83,27.9,27.83,27.89,231400.0,23.2634,23.3219,23.2634,23.3135,231400.0
2012-05-23 15:00:00,27.89,27.9,27.83,27.9,132200.0,23.3135,23.3219,23.2634,23.3219,132200.0
2012-05-23 15:10:00,27.9,27.94,27.88,27.94,291700.0,23.3219,23.3553,23.3052,23.3553,291700.0
2012-05-23 15:20:00,27.94,28.0,27.92,27.98,474100.0,23.3553,23.4055,23.3386,23.3888,474100.0
2012-05-23 15:30:00,27.98,28.1,27.98,28.09,379600.0,23.3888,23.4891,23.3888,23.4807,379600.0
2012-05-23 15:40:00,28.1,28.17,28.08,28.11,432500.0,23.4891,23.5476,23.4724,23.4974,432500.0
2012-05-23 15:50:00,28.11,28.13,28.05,28.1,774700.0,23.4974,23.5142,23.4473,23.4891,774700.0
2012-05-24 09:30:00,28.17,28.18,28.0,28.01,201400.0,23.5476,23.5559,23.4055,23.4138,201400.0
2012-05-24 09:40:00,28.0,28.04,27.97,27.99,128400.0,23.4055,23.4389,23.3804,23.3971,128400.0
2012-05-24 09:50:00,27.98,28.01,27.91,27.96,157900.0,23.3888,23.4138,23.3303,23.372,157900.0
2012-05-24 10:00:00,27.95,28.06,27.93,28.02,207100.0,23.3637,23.4556,23.347,23.4222,207100.0
2012-05-24 10:10:00,28.02,28.05,27.98,28.02,256600.0,23.4222,23.4473,23.3888,23.4222,256600.0
2012-05-24 10:20:00,28.01,28.07,27.99,28.06,158800.0,23.4138,23.464,23.3971,23.4556,158800.0
2012-05-24 10:30:00,28.06,28.13,28.05,28.1,181600.0,23.4556,23.5142,23.4473,23.4891,181600.0
2012-05-24 10:40:00,28.1,28.11,28.05,28.05,258800.0,23.4891,23.4974,23.4473,23.4473,258800.0
2012-05-24 10:50:00,28.06,28.08,28.03,28.03,237900.0,23.4556,23.4724,23.4306,23.4306,237900.0
2012-05-24 11:00:00,28.04,28.07,28.02,28.04,198300.0,23.4389,23.464,23.4222,23.4389,198300.0
2012-05-24 11:10:00,28.04,28.12,28.04,28.1,110900.0,23.4389,23.5058,23.4389,23.4891,110900.0
2012-05-24 11:20:00,28.09,28.11,28.05,28.06,144700.0,23.4807,23.4974,23.4473,23.4556,144700.0
2012-05-24 11:30:00,28.05,28.05,27.96,27.99,200900.0,23.4473,23.4473,23.372,23.3971,200900.0
2012-05-24 11:40:00,28.0,28.0,27.94,27.97,99400.0,23.4055,23.4055,23.3553,23.3804,99400.0
2012-05-24 11:50:00,27.96,27.99,27.93,27.95,90900.0,23.372,23.3971,23.347,23.3637,90900.0
2012-05-24 12:00:00,27.95,27.95,27.85,27.89,179400.0,23.3637,23.3637,23.2801,23.3135,179400.0
2012-05-24 12:10:00,27.89,27.93,27.86,27.89,312200.0,23.3135,23.347,23.2885,23.3135,312200.0
2012-05-24 12:20:00,27.89,27.91,27.88,27.9,108300.0,23.3135,23.3303,23.3052,23.3219,108300.0
2012-05-24 12:30:00,27.89,27.94,27.88,27.91,131600.0,23.3135,23.3553,23.3052,23.3303,131600.0
2012-05-24 12:40:00,27.91,27.93,27.9,27.93,71700.0,23.3303,23.347,23.3219,23.347,71700.0
2012-05-24 12:50:00,27.93,27.94,27.87,27.9,68400.0,23.347,23.3553,23.2968,23.3219,68400.0
2012-05-24 13:00:00,27.89,27.96,27.88,27.95,104800.0,23.3135,23.372,23.3052,23.3637,104800.0
2012-05-24 13:10:00,27.95,27.95,27.91,27.92,146500.0,23.3637,23.3637,23.3303,23.3386,146500.0
2012-05-24 13:20:00,27.91,27.93,27.85,27.86,184200.0,23.3303,23.347,23.2801,23.2885,184200.0
2012-05-24 13:30:00,27.86,27.86,27.83,27.85,168000.0,23.2885,23.2885,23.2634,23.2801,168000.0
2012-05-24 13:40:00,27.86,27.89,27.84,27.85,121900.0,23.2885,23.3135,23.2717,23.2801,121900.0
2012-05-24 13:50:00,27.86,27.86,27.77,27.79,141500.0,23.2885,23.2885,23.2132,23.2299,141500.0
2012-05-24 14:00:00,27.77,27.83,27.77,27.83,126300.0,23.2132,23.2634,23.2132,23.2634,126300.0
2012-05-24 14:10:00,27.83,27.83,27.77,27.79,123100.0,23.2634,23.2634,23.2132,23.2299,123100.0
2012-05-24 14:20:00,27.79,27.83,27.78,27.83,103300.0,23.2299,23.2634,23.2216,23.2634,103300.0
2012-05-24 14:30:00,27.83,27.87,27.8,27.8,143700.0,23.2634,23.2968,23.2383,23.2383,143700.0
2012-05-24 14:40:00,27.8,27.8,27.75,27.78,271900.0,23.2383,23.2383,23.1965,23.2216,271900.0
2012-05-24 14:50:00,27.79,27.8,27.74,27.75,94600.0,23.2299,23.2383,23.1881,23.1965,94600.0
2012-05-24 15:00:00,27.74,27.82,27.74,27.77,209000.0,23.1881,23.255,23.1881,23.2132,209000.0
2012-05-24 15:10:00,27.77,27.78,27.72,27.77,148600.0,23.2132,23.2216,23.1714,23.2132,148600.0
2012-05-24 15:20:00,27.77,27.9,27.75,27.86,468800.0,23.2132,23.3219,23.1965,23.2885,468800.0
2012-05-24 15:30:00,27.86,27.92,27.82,27.84,259100.0,23.2885,23.3386,23.255,23.2717,259100.0
2012-05-24 15:40:00,27.85,27.87,27.81,27.86,464100.0,23.2801,23.2968,23.2467,23.2885,464100.0
2012-05-24 15:50:00,27.86,27.91,27.84,27.91,988700.0,23.2885,23.3303,23.2717,23.3303,988700.0
2012-05-25 09:30:00,27.92,27.97,27.86,27.96,187200.0,23.3386,23.3804,23.2885,23.372,187200.0
2012-05-25 09:40:00,27.96,27.96,27.91,27.94,227800.0,23.372,23.372,23.3303,23.3553,227800.0
2012-05-25 09:50:00,27.93,27.98,27.91,27.95,105200.0,23.347,23.3888,23.3303,23.3637,105200.0
2012-05-25 10:00:00,27.94,27.95,27.89,27.9,138000.0,23.3553,23.3637,23.3135,23.3219,138000.0
2012-05-25 10:10:00,27.9,27.9,27.85,27.9,142400.0,23.3219,23.3219,23.2801,23.3219,142400.0
2012-05-25 10:20:00,27.9,27.92,27.87,27.9,83900.0,23.3219,23.3386,23.2968,23.3219,83900.0
2012-05-25 10:30:00,27.89,27.96,27.89,27.93,105700.0,23.3135,23.372,23.3135,23.347,105700.0
2012-05-25 10:40:00,27.92,27.94,27.85,27.87,80200.0,23.3386,23.3553,23.2801,23.2968,80200.0
2012-05-25 10:50:00,27.87,27.89,27.85,27.85,104100.0,23.2968,23.3135,23.2801,23.2801,104100.0
2012-05-25 11:00:00,27.84,27.91,27.84,27.9,218800.0,23.2717,23.3303,23.2717,23.3219,218800.0
2012-05-25 11:10:00,27.9,27.92,27.88,27.89,43400.0,23.3219,23.3386,23.3052,23.3135,43400.0
2012-05-25 11:20:00,27.89,27.92,27.89,27.91,113800.0,23.3135,23.3386,23.3135,23.3303,113800.0
2012-05-25 11:30:00,27.9,27.9,27.84,27.86,187400.0,23.3219,23.3219,23.2717,23.2885,187400.0
2012-05-25 11:40:00,27.85,27.87,27.85,27.87,73200.0,23.2801,23.2968,23.2801,23.2968,73200.0
2012-05-25 11:50:00,27.87,27.9,27.86,27.89,55200.0,23.2968,23.3219,23.2885,23.3135,55200.0
2012-05-25 12:00:00,27.89,27.91,27.86,27.91,49100.0,23.3135,23.3303,23.2885,23.3303,49100.0
2012-05-25 12:10:00,27.9,27.91,27.88,27.88,31800.0,23.3219,23.3303,23.3052,23.3052,31800.0
2012-05-25 12:20:00,27.89,27.89,27.86,27.86,28600.0,23.3135,23.3135,23.2885,23.2885,28600.0
2012-05-25 12:30:00,27.86,27.89,27.85,27.88,73700.0,23.2885,23.3135,23.2801,23.3052,73700.0
2012-05-25 12:40:00,27.88,27.9,27.88,27.89,114300.0,23.3052,23.3219,23.3052,23.3135,114300.0
2012-05-25 12:50:00,27.89,27.91,27.87,27.89,135800.0,23.3135,23.3303,23.2968,23.3135,135800.0
2012-05-25 13:00:00,27.89,27.89,27.88,27.89,45200.0,23.3135,23.3135,23.3052,23.3135,45200.0
2012-05-25 13:10:00,27.89,27.9,27.87,27.89,29300.0,23.3135,23.3219,23.2968,23.3135,29300.0
2012-05-25 13:20:00,27.9,27.93,27.89,27.92,50200.0,23.3219,23.347,23.3135,23.3386,50200.0
2012-05-25 13:30:00,27.92,27.95,27.92,27.95,91500.0,23.3386,23.3637,23.3386,23.3637,91500.0
2012-05-25 13:40:00,27.95,27.96,27.94,27.95,92700.0,23.3637,23.372,23.3553,23.3637,92700.0
2012-05-25 13:50:00,27.95,27.95,27.91,27.94,63900.0,23.3637,23.3637,23.3303,23.3553,63900.0
2012-05-25 14:00:00,27.94,27.94,27.91,27.91,22100.0,23.3553,23.3553,23.3303,23.3303,22100.0
2012-05-25 14:10:00,27.91,27.92,27.88,27.88,67000.0,23.3303,23.3386,23.3052,23.3052,67000.0
2012-05-25 14:20:00,27.88,27.89,27.85,27.88,273500.0,23.3052,23.3135,23.2801,23.3052,273500.0
2012-05-25 14:30:00,27.87,27.9,27.86,27.88,101500.0,23.2968,23.3219,23.2885,23.3052,101500.0
2012-05-25 14:40:00,27.88,27.88,27.85,27.86,248100.0,23.3052,23.3052,23.2801,23.2885,248100.0
2012-05-25 14:50:00,27.86,27.88,27.85,27.85,92000.0,23.2885,23.3052,23.2801,23.2801,92000.0
2012-05-25 15:00:00,27.86,27.89,27.85,27.88,95800.0,23.2885,23.3135,23.2801,23.3052,95800.0
2012-05-25 15:10:00,27.88,27.89,27.85,27.85,170200.0,23.3052,23.3135,23.2801,23.2801,170200.0
2012-05-25 15:20:00,27.84,27.85,27.81,27.84,256500.0,23.2717,23.2801,23.2467,23.2717,256500.0
2012-05-25 15:30:00,27.83,27.87,27.82,27.86,210200.0,23.2634,23.2968,23.255,23.2885,210200.0
2012-05-25 15:40:00,27.85,27.89,27.85,27.88,181100.0,23.2801,23.3135,23.2801,23.3052,181100.0
2012-05-25 15:50:00,27.88,27.89,27.86,27.87,471300.0,23.3052,23.3135,23.2885,23.2968,471300.0
2012-05-29 09:30:00,28.16,28.18,28.1,28.14,252100.0,23.5392,23.5559,23.4891,23.5225,252100.0
2012-05-29 09:40:00,28.13,28.17,28.1,28.13,259400.0,23.5142,23.5476,23.4891,23.5142,259400.0
2012-05-29 09:50:00,28.13,28.16,28.12,28.14,121300.0,23.5142,23.5392,23.5058,23.5225,121300.0
2012-05-29 10:00:00,28.13,28.2,28.1,28.17,752100.0,23.5142,23.5727,23.4891,23.5476,752100.0
2012-05-29 10:10:00,28.18,28.29,28.18,28.28,122100.0,23.5559,23.6479,23.5559,23.6395,122100.0
2012-05-29 10:20:00,28.28,28.33,28.28,28.31,299300.0,23.6395,23.6813,23.6395,23.6646,299300.0
2012-05-29 10:30:00,28.3,28.36,28.3,28.31,95900.0,23.6563,23.7064,23.6563,23.6646,95900.0
2012-05-29 10:40:00,28.31,28.32,28.3,28.31,64700.0,23.6646,23.673,23.6563,23.6646,64700.0
2012-05-29 10:50:00,28.31,28.33,28.29,28.32,77900.0,23.6646,23.6813,23.6479,23.673,77900.0
2012-05-29 11:00:00,28.31,28.32,28.28,28.29,86900.0,23.6646,23.673,23.6395,23.6479,86900.0
2012-05-29 11:10:00,28.29,28.3,28.27,28.29,50000.0,23.6479,23.6563,23.6312,23.6479,50000.0
2012-05-29 11:20:00,28.29,28.29,28.26,28.29,106500.0,23.6479,23.6479,23.6228,23.6479,106500.0
2012-05-29 11:30:00,28.29,28.29,28.16,28.18,326900.0,23.6479,23.6479,23.5392,23.5559,326900.0
2012-05-29 11:40:00,28.17,28.18,28.1,28.12,166000.0,23.5476,23.5559,23.4891,23.5058,166000.0
2012-05-29 11:50:00,28.12,28.16,28.12,28.12,187500.0,23.5058,23.5392,23.5058,23.5058,187500.0
2012-05-29 12:00:00,28.11,28.12,28.04,28.08,147400.0,23.4974,23.5058,23.4389,23.4724,147400.0
2012-05-29 12:10:00,28.08,28.08,28.04,28.07,121100.0,23.4724,23.4724,23.4389,23.464,121100.0
2012-05-29 12:20:00,28.07,28.11,28.05,28.09,59200.0,23.464,23.4974,23.4473,23.4807,59200.0
2012-05-29 12:30:00,28.09,28.09,28.04,28.07,88000.0,23.4807,23.4807,23.4389,23.464,88000.0
2012-05-29 12:40:00,28.07,28.11,28.07,28.11,57600.0,23.464,23.4974,23.464,23.4974,57600.0
2012-05-29 12:50:00,28.11,28.13,28.1,28.1,53100.0,23.4974,23.5142,23.4891,23.4891,53100.0
2012-05-29 13:00:00,28.09,28.1,28.07,28.09,54200.0,23.4807,23.4891,23.464,23.4807,54200.0
2012-05-29 13:10:00,28.09,28.13,28.09,28.1,58300.0,23.4807,23.5142,23.4807,23.4891,58300.0
2012-05-29 13:20:00,28.1,28.11,28.06,28.06,41600.0,23.4891,23.4974,23.4556,23.4556,41600.0
2012-05-29 13:30:00,28.06,28.07,28.04,28.07,41100.0,23.4556,23.464,23.4389,23.464,41100.0
2012-05-29 13:40:00,28.07,28.13,28.07,28.12,98400.0,23.464,23.5142,23.464,23.5058,98400.0
2012-05-29 13:50:00,28.11,28.13,28.1,28.13,77600.0,23.4974,23.5142,23.4891,23.5142,77600.0
2012-05-29 14:00:00,28.13,28.14,28.1,28.11,83100.0,23.5142,23.5225,23.4891,23.4974,83100.0
2012-05-29 14:10:00,28.1,28.17,28.1,28.15,111800.0,23.4891,23.5476,23.4891,23.5309,111800.0
2012-05-29 14:20:00,28.15,28.15,28.12,28.15,59500.0,23.5309,23.5309,23.5058,23.5309,59500.0
2012-05-29 14:30:00,28.15,28.17,28.12,28.12,55000.0,23.5309,23.5476,23.5058,23.5058,55000.0
2012-05-29 14:40:00,28.12,28.15,28.11,28.14,60500.0,23.5058,23.5309,23.4974,23.5225,60500.0
2012-05-29 14:50:00,28.14,28.2,28.14,28.19,57100.0,23.5225,23.5727,23.5225,23.5643,57100.0
2012-05-29 15:00:00,28.19,28.2,28.16,28.18,66800.0,23.5643,23.5727,23.5392,23.5559,66800.0
2012-05-29 15:10:00,28.19,28.21,28.19,28.2,94800.0,23.5643,23.581,23.5643,23.5727,94800.0
2012-05-29 15:20:00,28.2,28.2,28.18,28.19,114500.0,23.5727,23.5727,23.5559,23.5643,114500.0
2012-05-29 15:30:00,28.19,28.21,28.15,28.19,236700.0,23.5643,23.581,23.5309,23.5643,236700.0
2012-05-29 15:40:00,28.19,28.27,28.18,28.25,408200.0,23.5643,23.6312,23.5559,23.6145,408200.0
2012-05-29 15:50:00,28.25,28.28,28.23,28.25,1200900.0,23.6145,23.6395,23.5977,23.6145,1200900.0
2012-05-30 09:30:00,27.99,28.04,27.92,27.94,356900.0,23.3971,23.4389,23.3386,23.3553,356900.0
2012-05-30 09:40:00,27.93,27.96,27.9,27.94,197300.0,23.347,23.372,23.3219,23.3553,197300.0
2012-05-30 09:50:00,27.93,27.99,27.92,27.96,182400.0,23.347,23.3971,23.3386,23.372,182400.0
2012-05-30 10:00:00,27.95,28.01,27.92,28.0,195700.0,23.3637,23.4138,23.3386,23.4055,195700.0
2012-05-30 10:10:00,27.99,28.02,27.96,27.97,135800.0,23.3971,23.4222,23.372,23.3804,135800.0
2012-05-30 10:20:00,27.97,28.03,27.95,28.01,183600.0,23.3804,23.4306,23.3637,23.4138,183600.0
2012-05-30 10:30:00,28.0,28.01,27.95,27.96,180000.0,23.4055,23.4138,23.3637,23.372,180000.0
2012-05-30 10:40:00,27.96,27.97,27.92,27.93,61400.0,23.372,23.3804,23.3386,23.347,61400.0
2012-05-30 10:50:00,27.94,27.97,27.91,27.92,75300.0,23.3553,23.3804,23.3303,23.3386,75300.0
2012-05-30 11:00:00,27.92,28.0,27.91,28.0,84200.0,23.3386,23.4055,23.3303,23.4055,84200.0
2012-05-30 11:10:00,28.0,28.04,27.99,28.0,101700.0,23.4055,23.4389,23.3971,23.4055,101700.0
2012-05-30 11:20:00,28.01,28.02,27.99,28.01,42200.0,23.4138,23.4222,23.3971,23.4138,42200.0
2012-05-30 11:30:00,28.01,28.02,27.97,28.01,70000.0,23.4138,23.4222,23.3804,23.4138,70000.0
2012-05-30 11:40:00,28.01,28.02,27.96,27.97,38300.0,23.4138,23.4222,23.372,23.3804,38300.0
2012-05-30 11:50:00,27.97,28.02,27.97,27.99,89900.0,23.3804,23.4222,23.3804,23.3971,89900.0
2012-05-30 12:00:00,27.99,28.0,27.91,27.96,96500.0,23.3971,23.4055,23.3303,23.372,96500.0
2012-05-30 12:10:00,27.96,27.97,27.94,27.96,45300.0,23.372,23.3804,23.3553,23.372,45300.0
2012-05-30 12:20:00,27.96,27.96,27.9,27.93,101000.0,23.372,23.372,23.3219,23.347,101000.0
2012-05-30 12:30:00,27.93,27.96,27.93,27.95,33600.0,23.347,23.372,23.347,23.3637,33600.0
2012-05-30 12:40:00,27.95,28.02,27.94,28.01,35200.0,23.3637,23.4222,23.3553,23.4138,35200.0
2012-05-30 12:50:00,28.01,28.03,27.99,28.0,20100.0,23.4138,23.4306,23.3971,23.4055,20100.0
2012-05-30 13:00:00,28.01,28.02,27.97,27.97,38500.0,23.4138,23.4222,23.3804,23.3804,38500.0
2012-05-30 13:10:00,27.97,27.99,27.96,27.98,20100.0,23.3804,23.3971,23.372,23.3888,20100.0
2012-05-30 13:20:00,27.99,28.01,27.97,28.0,25200.0,23.3971,23.4138,23.3804,23.4055,25200.0
2012-05-30 13:30:00,28.0,28.07,27.99,28.05,84400.0,23.4055,23.464,23.3971,23.4473,84400.0
2012-05-30 13:40:00,28.05,28.09,28.03,28.09,664600.0,23.4473,23.4807,23.4306,23.4807,664600.0
2012-05-30 13:50:00,28.09,28.11,28.07,28.1,190700.0,23.4807,23.4974,23.464,23.4891,190700.0
2012-05-30 14:00:00,28.11,28.15,28.11,28.12,45000.0,23.4974,23.5309,23.4974,23.5058,45000.0
2012-05-30 14:10:00,28.12,28.14,28.08,28.14,115600.0,23.5058,23.5225,23.4724,23.5225,115600.0
2012-05-30 14:20:00,28.14,28.14,28.07,28.09,60600.0,23.5225,23.5225,23.464,23.4807,60600.0
2012-05-30 14:30:00,28.09,28.11,28.08,28.1,46100.0,23.4807,23.4974,23.4724,23.4891,46100.0
2012-05-30 14:40:00,28.09,28.12,28.08,28.08,50200.0,23.4807,23.5058,23.4724,23.4724,50200.0
2012-05-30 14:50:00,28.09,28.09,28.06,28.08,88900.0,23.4807,23.4807,23.4556,23.4724,88900.0
2012-05-30 15:00:00,28.07,28.1,28.02,28.05,132700.0,23.464,23.4891,23.4222,23.4473,132700.0
2012-05-30 15:10:00,28.05,28.05,27.96,28.0,148000.0,23.4473,23.4473,23.372,23.4055,148000.0
2012-05-30 15:20:00,28.0,28.12,27.98,28.1,136700.0,23.4055,23.5058,23.3888,23.4891,136700.0
2012-05-30 15:30:00,28.1,28.11,28.06,28.11,234500.0,23.4891,23.4974,23.4556,23.4974,234500.0
2012-05-30 15:40:00,28.11,28.11,28.07,28.08,157100.0,23.4974,23.4974,23.464,23.4724,157100.0
2012-05-30 15:50:00,28.09,28.11,28.04,28.05,669100.0,23.4807,23.4974,23.4389,23.4473,669100.0
2012-05-31 09:30:00,28.01,28.05,27.95,27.95,206400.0,23.4138,23.4473,23.3637,23.3637,206400.0
2012-05-31 09:40:00,27.95,27.98,27.86,27.86,343500.0,23.3637,23.3888,23.2885,23.2885,343500.0
2012-05-31 09:50:00,27.87,27.9,27.84,27.87,375100.0,23.2968,23.3219,23.2717,23.2968,375100.0
2012-05-31 10:00:00,27.87,27.88,27.78,27.78,297600.0,23.2968,23.3052,23.2216,23.2216,297600.0
2012-05-31 10:10:00,27.78,27.81,27.75,27.79,185300.0,23.2216,23.2467,23.1965,23.2299,185300.0
2012-05-31 10:20:00,27.79,27.81,27.75,27.81,151200.0,23.2299,23.2467,23.1965,23.2467,151200.0
2012-05-31 10:30:00,27.8,27.85,27.79,27.82,190300.0,23.2383,23.2801,23.2299,23.255,190300.0
2012-05-31 10:40:00,27.82,27.82,27.74,27.76,207500.0,23.255,23.255,23.1881,23.2049,207500.0
2012-05-31 10:50:00,27.76,27.8,27.74,27.78,231600.0,23.2049,23.2383,23.1881,23.2216,231600.0
2012-05-31 11:00:00,27.77,27.78,27.73,27.76,214500.0,23.2132,23.2216,23.1798,23.2049,214500.0
2012-05-31 11:10:00,27.75,27.77,27.73,27.75,171800.0,23.1965,23.2132,23.1798,23.1965,171800.0
2012-05-31 11:20:00,27.76,27.8,27.74,27.79,112000.0,23.2049,23.2383,23.1881,23.2299,112000.0
2012-05-31 11:30:00,27.78,27.89,27.78,27.86,193100.0,23.2216,23.3135,23.2216,23.2885,193100.0
2012-05-31 11:40:00,27.86,27.86,27.8,27.8,187600.0,23.2885,23.2885,23.2383,23.2383,187600.0
2012-05-31 11:50:00,27.8,27.84,27.8,27.83,133700.0,23.2383,23.2717,23.2383,23.2634,133700.0
2012-05-31 12:00:00,27.82,27.87,27.8,27.87,198700.0,23.255,23.2968,23.2383,23.2968,198700.0
2012-05-31 12:10:00,27.87,27.89,27.84,27.89,165500.0,23.2968,23.3135,23.2717,23.3135,165500.0
2012-05-31 12:20:00,27.9,28.0,27.9,27.98,222200.0,23.3219,23.4055,23.3219,23.3888,222200.0
2012-05-31 12:30:00,27.98,27.99,27.92,27.93,108200.0,23.3888,23.3971,23.3386,23.347,108200.0
2012-05-31 12:40:00,27.93,27.96,27.92,27.96,84200.0,23.347,23.372,23.3386,23.372,84200.0
2012-05-31 12:50:00,27.96,27.98,27.93,27.94,172500.0,23.372,23.3888,23.347,23.3553,172500.0
2012-05-31 13:00:00,27.94,28.04,27.94,28.0,148200.0,23.3553,23.4389,23.3553,23.4055,148200.0
2012-05-31 13:10:00,28.01,28.04,28.0,28.02,114400.0,23.4138,23.4389,23.4055,23.4222,114400.0
2012-05-31 13:20:00,28.03,28.03,27.96,27.96,94100.0,23.4306,23.4306,23.372,23.372,94100.0
2012-05-31 13:30:00,27.96,27.99,27.91,27.92,98600.0,23.372,23.3971,23.3303,23.3386,98600.0
2012-05-31 13:40:00,27.91,27.94,27.88,27.91,145300.0,23.3303,23.3553,23.3052,23.3303,145300.0
2012-05-31 13:50:00,27.91,27.91,27.87,27.89,170200.0,23.3303,23.3303,23.2968,23.3135,170200.0
2012-05-31 14:00:00,27.89,27.94,27.88,27.94,165000.0,23.3135,23.3553,23.3052,23.3553,165000.0
2012-05-31 14:10:00,27.94,27.97,27.93,27.93,105900.0,23.3553,23.3804,23.347,23.347,105900.0
2012-05-31 14:20:00,27.93,27.97,27.9,27.94,119100.0,23.347,23.3804,23.3219,23.3553,119100.0
2012-05-31 14:30:00,27.94,27.97,27.92,27.96,219800.0,23.3553,23.3804,23.3386,23.372,219800.0
2012-05-31 14:40:00,27.96,27.98,27.92,27.93,181600.0,23.372,23.3888,23.3386,23.347,181600.0
2012-05-31 14:50:00,27.94,27.98,27.91,27.97,270200.0,23.3553,23.3888,23.3303,23.3804,270200.0
2012-05-31 15:00:00,27.98,27.98,27.92,27.96,533300.0,23.3888,23.3888,23.3386,23.372,533300.0
2012-05-31 15:10:00,27.96,28.01,27.96,27.97,463200.0,23.372,23.4138,23.372,23.3804,463200.0
2012-05-31 15:20:00,27.97,28.07,27.97,28.06,364500.0,23.3804,23.464,23.3804,23.4556,364500.0
2012-05-31 15:30:00,28.05,28.11,28.03,28.07,512700.0,23.4473,23.4974,23.4306,23.464,512700.0
2012-05-31 15:40:00,28.08,28.08,27.96,27.98,820500.0,23.4724,23.4724,23.372,23.3888,820500.0
2012-05-31 15:50:00,27.98,28.0,27.92,27.93,1938500.0,23.3888,23.4055,23.3386,23.347,1938500.0
2012-06-01 09:30:00,27.47,27.61,27.45,27.58,360500.0,22.9625,23.0795,22.9457,23.0544,360500.0
2012-06-01 09:40:00,27.57,27.58,27.48,27.52,614700.0,23.046,23.0544,22.9708,23.0042,614700.0
2012-06-01 09:50:00,27.52,27.57,27.48,27.51,275500.0,23.0042,23.046,22.9708,22.9959,275500.0
2012-06-01 10:00:00,27.5,27.59,27.49,27.59,373400.0,22.9875,23.0628,22.9792,23.0628,373400.0
2012-06-01 10:10:00,27.6,27.6,27.5,27.52,136200.0,23.0711,23.0711,22.9875,23.0042,136200.0
2012-06-01 10:20:00,27.52,27.53,27.46,27.48,131100.0,23.0042,23.0126,22.9541,22.9708,131100.0
2012-06-01 10:30:00,27.47,27.47,27.43,27.45,122500.0,22.9625,22.9625,22.929,22.9457,122500.0
2012-06-01 10:40:00,27.45,27.51,27.44,27.5,172300.0,22.9457,22.9959,22.9374,22.9875,172300.0
2012-06-01 10:50:00,27.5,27.51,27.44,27.44,112000.0,22.9875,22.9959,22.9374,22.9374,112000.0
2012-06-01 11:00:00,27.44,27.44,27.38,27.38,173500.0,22.9374,22.9374,22.8872,22.8872,173500.0
2012-06-01 11:10:00,27.39,27.44,27.37,27.43,87700.0,22.8956,22.9374,22.8789,22.929,87700.0
2012-06-01 11:20:00,27.43,27.45,27.4,27.44,127300.0,22.929,22.9457,22.9039,22.9374,127300.0
2012-06-01 11:30:00,27.44,27.44,27.39,27.41,141800.0,22.9374,22.9374,22.8956,22.9123,141800.0
2012-06-01 11:40:00,27.41,27.43,27.39,27.4,52700.0,22.9123,22.929,22.8956,22.9039,52700.0
2012-06-01 11:50:00,27.4,27.45,27.4,27.43,111900.0,22.9039,22.9457,22.9039,22.929,111900.0
2012-06-01 12:00:00,27.43,27.43,27.41,27.43,60100.0,22.929,22.929,22.9123,22.929,60100.0
2012-06-01 12:10:00,27.42,27.46,27.41,27.43,143300.0,22.9207,22.9541,22.9123,22.929,143300.0
2012-06-01 12:20:00,27.44,27.44,27.38,27.41,100900.0,22.9374,22.9374,22.8872,22.9123,100900.0
2012-06-01 12:30:00,27.4,27.41,27.38,27.39,57300.0,22.9039,22.9123,22.8872,22.8956,57300.0
2012-06-01 12:40:00,27.39,27.41,27.38,27.41,43700.0,22.8956,22.9123,22.8872,22.9123,43700.0
2012-06-01 12:50:00,27.4,27.41,27.37,27.38,63100.0,22.9039,22.9123,22.8789,22.8872,63100.0
2012-06-01 13:00:00,27.37,27.39,27.36,27.37,93700.0,22.8789,22.8956,22.8705,22.8789,93700.0
2012-06-01 13:10:00,27.37,27.39,27.37,27.37,47700.0,22.8789,22.8956,22.8789,22.8789,47700.0
2012-06-01 13:20:00,27.37,27.38,27.33,27.33,195200.0,22.8789,22.8872,22.8454,22.8454,195200.0
2012-06-01 13:30:00,27.34,27.34,27.28,27.29,236200.0,22.8538,22.8538,22.8036,22.812,236200.0
2012-06-01 13:40:00,27.29,27.33,27.27,27.3,187200.0,22.812,22.8454,22.7953,22.8203,187200.0
2012-06-01 13:50:00,27.29,27.29,27.26,27.29,110700.0,22.812,22.812,22.7869,22.812,110700.0
2012-06-01 14:00:00,27.3,27.3,27.24,27.24,146000.0,22.8203,22.8203,22.7702,22.7702,146000.0
2012-06-01 14:10:00,27.23,27.24,27.2,27.23,256600.0,22.7618,22.7702,22.7368,22.7618,256600.0
2012-06-01 14:20:00,27.23,27.3,27.23,27.26,312900.0,22.7618,22.8203,22.7618,22.7869,312900.0
2012-06-01 14:30:00,27.26,27.34,27.26,27.34,103800.0,22.7869,22.8538,22.7869,22.8538,103800.0
2012-06-01 14:40:00,27.33,27.34,27.3,27.3,143000.0,22.8454,22.8538,22.8203,22.8203,143000.0
2012-06-01 14:50:00,27.31,27.32,27.24,27.27,144900.0,22.8287,22.8371,22.7702,22.7953,144900.0
2012-06-01 15:00:00,27.27,27.32,27.24,27.3,172500.0,22.7953,22.8371,22.7702,22.8203,172500.0
2012-06-01 15:10:00,27.31,27.33,27.24,27.25,284700.0,22.8287,22.8454,22.7702,22.7786,284700.0
2012-06-01 15:20:00,27.25,27.29,27.23,27.25,243400.0,22.7786,22.812,22.7618,22.7786,243400.0
2012-06-01 15:30:00,27.25,27.29,27.22,27.24,644000.0,22.7786,22.812,22.7535,22.7702,644000.0
2012-06-01 15:40:00,27.23,27.27,27.22,27.23,678100.0,22.7618,22.7953,22.7535,22.7618,678100.0
2012-06-01 15:50:00,27.24,27.26,27.21,27.21,1819800.0,22.7702,22.7869,22.7451,22.7451,1819800.0
2012-06-04 09:30:00,27.29,27.42,27.24,27.37,289600.0,22.812,22.9207,22.7702,22.8789,289600.0
2012-06-04 09:40:00,27.37,27.38,27.2,27.23,318600.0,22.8789,22.8872,22.7368,22.7618,318600.0
2012-06-04 09:50:00,27.23,27.23,27.15,27.19,233600.0,22.7618,22.7618,22.695,22.7284,233600.0
2012-06-04 10:00:00,27.19,27.19,27.04,27.12,377600.0,22.7284,22.7284,22.603,22.6699,377600.0
2012-06-04 10:10:00,27.12,27.26,27.12,27.24,269900.0,22.6699,22.7869,22.6699,22.7702,269900.0
2012-06-04 10:20:00,27.25,27.25,27.17,27.2,172100.0,22.7786,22.7786,22.7117,22.7368,172100.0
2012-06-04 10:30:00,27.21,27.26,27.16,27.23,342600.0,22.7451,22.7869,22.7033,22.7618,342600.0
2012-06-04 10:40:00,27.23,27.27,27.18,27.21,320700.0,22.7618,22.7953,22.72,22.7451,320700.0
2012-06-04 10:50:00,27.21,27.29,27.21,27.23,189800.0,22.7451,22.812,22.7451,22.7618,189800.0
2012-06-04 11:00:00,27.23,27.25,27.17,27.18,110900.0,22.7618,22.7786,22.7117,22.72,110900.0
2012-06-04 11:10:00,27.18,27.21,27.15,27.15,42100.0,22.72,22.7451,22.695,22.695,42100.0
2012-06-04 11:20:00,27.15,27.19,27.15,27.15,94700.0,22.695,22.7284,22.695,22.695,94700.0
2012-06-04 11:30:00,27.15,27.19,27.15,27.18,67600.0,22.695,22.7284,22.695,22.72,67600.0
2012-06-04 11:40:00,27.18,27.18,27.13,27.16,59800.0,22.72,22.72,22.6782,22.7033,59800.0
2012-06-04 11:50:00,27.15,27.16,27.12,27.13,93400.0,22.695,22.7033,22.6699,22.6782,93400.0
2012-06-04 12:00:00,27.12,27.15,27.12,27.13,72900.0,22.6699,22.695,22.6699,22.6782,72900.0
2012-06-04 12:10:00,27.13,27.13,27.07,27.09,213300.0,22.6782,22.6782,22.6281,22.6448,213300.0
2012-06-04 12:20:00,27.09,27.09,27.05,27.06,204000.0,22.6448,22.6448,22.6114,22.6197,204000.0
2012-06-04 12:30:00,27.06,27.12,27.05,27.11,82000.0,22.6197,22.6699,22.6114,22.6615,82000.0
2012-06-04 12:40:00,27.11,27.13,27.1,27.11,34800.0,22.6615,22.6782,22.6532,22.6615,34800.0
2012-06-04 12:50:00,27.11,27.12,27.09,27.11,40000.0,22.6615,22.6699,22.6448,22.6615,40000.0
2012-06-04 13:00:00,27.11,27.18,27.11,27.12,167500.0,22.6615,22.72,22.6615,22.6699,167500.0
2012-06-04 13:10:00,27.12,27.16,27.1,27.11,206600.0,22.6699,22.7033,22.6532,22.6615,206600.0
2012-06-04 13:20:00,27.1,27.1,27.05,27.08,221000.0,22.6532,22.6532,22.6114,22.6364,221000.0
2012-06-04 13:30:00,27.09,27.16,27.07,27.16,153700.0,22.6448,22.7033,22.6281,22.7033,153700.0
2012-06-04 13:40:00,27.16,27.17,27.13,27.13,53600.0,22.7033,22.7117,22.6782,22.6782,53600.0
2012-06-04 13:50:00,27.14,27.18,27.1,27.18,196200.0,22.6866,22.72,22.6532,22.72,196200.0
2012-06-04 14:00:00,27.18,27.19,27.14,27.18,113900.0,22.72,22.7284,22.6866,22.72,113900.0
2012-06-04 14:10:00,27.18,27.24,27.17,27.24,172800.0,22.72,22.7702,22.7117,22.7702,172800.0
2012-06-04 14:20:00,27.24,27.3,27.22,27.29,123100.0,22.7702,22.8203,22.7535,22.812,123100.0
2012-06-04 14:30:00,27.28,27.39,27.25,27.36,371300.0,22.8036,22.8956,22.7786,22.8705,371300.0
2012-06-04 14:40:00,27.35,27.37,27.32,27.33,176600.0,22.8621,22.8789,22.8371,22.8454,176600.0
2012-06-04 14:50:00,27.32,27.35,27.28,27.29,91800.0,22.8371,22.8621,22.8036,22.812,91800.0
2012-06-04 15:00:00,27.29,27.32,27.27,27.27,210800.0,22.812,22.8371,22.7953,22.7953,210800.0
2012-06-04 15:10:00,27.27,27.27,27.2,27.27,158800.0,22.7953,22.7953,22.7368,22.7953,158800.0
2012-06-04 15:20:00,27.26,27.3,27.21,27.28,195900.0,22.7869,22.8203,22.7451,22.8036,195900.0
2012-06-04 15:30:00,27.28,27.28,27.2,27.24,236700.0,22.8036,22.8036,22.7368,22.7702,236700.0
2012-06-04 15:40:00,27.24,27.34,27.23,27.33,406200.0,22.7702,22.8538,22.7618,22.8454,406200.0
2012-06-04 15:50:00,27.33,27.38,27.33,27.36,543700.0,22.8454,22.8872,22.8454,22.8705,543700.0
2012-06-05 09:30:00,27.29,27.4,27.26,27.37,151700.0,22.812,22.9039,22.7869,22.8789,151700.0
2012-06-05 09:40:00,27.36,27.46,27.35,27.46,148000.0,22.8705,22.9541,22.8621,22.9541,148000.0
2012-06-05 09:50:00,27.46,27.46,27.41,27.45,236600.0,22.9541,22.9541,22.9123,22.9457,236600.0
2012-06-05 10:00:00,27.45,27.55,27.44,27.49,253700.0,22.9457,23.0293,22.9374,22.9792,253700.0
2012-06-05 10:10:00,27.48,27.54,27.46,27.48,222100.0,22.9708,23.021,22.9541,22.9708,222100.0
2012-06-05 10:20:00,27.49,27.54,27.49,27.51,133600.0,22.9792,23.021,22.9792,22.9959,133600.0
2012-06-05 10:30:00,27.51,27.52,27.46,27.52,100300.0,22.9959,23.0042,22.9541,23.0042,100300.0
2012-06-05 10:40:00,27.52,27.52,27.44,27.45,193900.0,23.0042,23.0042,22.9374,22.9457,193900.0
2012-06-05 10:50:00,27.45,27.48,27.42,27.43,97400.0,22.9457,22.9708,22.9207,22.929,97400.0
2012-06-05 11:00:00,27.44,27.45,27.41,27.44,71500.0,22.9374,22.9457,22.9123,22.9374,71500.0
2012-06-05 11:10:00,27.44,27.5,27.44,27.5,72800.0,22.9374,22.9875,22.9374,22.9875,72800.0
2012-06-05 11:20:00,27.5,27.51,27.46,27.46,119800.0,22.9875,22.9959,22.9541,22.9541,119800.0
2012-06-05 11:30:00,27.46,27.49,27.38,27.39,111800.0,22.9541,22.9792,22.8872,22.8956,111800.0
2012-06-05 11:40:00,27.39,27.41,27.36,27.4,87300.0,22.8956,22.9123,22.8705,22.9039,87300.0
2012-06-05 11:50:00,27.39,27.4,27.36,27.36,106900.0,22.8956,22.9039,22.8705,22.8705,106900.0
2012-06-05 12:00:00,27.36,27.43,27.36,27.41,83900.0,22.8705,22.929,22.8705,22.9123,83900.0
2012-06-05 12:10:00,27.42,27.43,27.35,27.39,191500.0,22.9207,22.929,22.8621,22.8956,191500.0
2012-06-05 12:20:00,27.38,27.39,27.36,27.38,92400.0,22.8872,22.8956,22.8705,22.8872,92400.0
2012-06-05 12:30:00,27.39,27.46,27.39,27.44,169500.0,22.8956,22.9541,22.8956,22.9374,169500.0
2012-06-05 12:40:00,27.44,27.44,27.39,27.39,86300.0,22.9374,22.9374,22.8956,22.8956,86300.0
2012-06-05 12:50:00,27.4,27.44,27.39,27.43,96800.0,22.9039,22.9374,22.8956,22.929,96800.0
2012-06-05 13:00:00,27.43,27.43,27.4,27.42,33400.0,22.929,22.929,22.9039,22.9207,33400.0
2012-06-05 13:10:00,27.42,27.43,27.38,27.39,64100.0,22.9207,22.929,22.8872,22.8956,64100.0
2012-06-05 13:20:00,27.39,27.44,27.39,27.44,69300.0,22.8956,22.9374,22.8956,22.9374,69300.0
2012-06-05 13:30:00,27.44,27.45,27.43,27.44,40600.0,22.9374,22.9457,22.929,22.9374,40600.0
2012-06-05 13:40:00,27.44,27.49,27.43,27.48,64000.0,22.9374,22.9792,22.929,22.9708,64000.0
2012-06-05 13:50:00,27.48,27.51,27.46,27.49,109100.0,22.9708,22.9959,22.9541,22.9792,109100.0
2012-06-05 14:00:00,27.49,27.53,27.47,27.52,79800.0,22.9792,23.0126,22.9625,23.0042,79800.0
2012-06-05 14:10:00,27.52,27.55,27.51,27.55,123800.0,23.0042,23.0293,22.9959,23.0293,123800.0
2012-06-05 14:20:00,27.54,27.55,27.52,27.53,121600.0,23.021,23.0293,23.0042,23.0126,121600.0
2012-06-05 14:30:00,27.53,27.55,27.49,27.5,88200.0,23.0126,23.0293,22.9792,22.9875,88200.0
2012-06-05 14:40:00,27.5,27.51,27.47,27.48,127000.0,22.9875,22.9959,22.9625,22.9708,127000.0
2012-06-05 14:50:00,27.48,27.52,27.48,27.51,101300.0,22.9708,23.0042,22.9708,22.9959,101300.0
2012-06-05 15:00:00,27.52,27.55,27.49,27.5,144700.0,23.0042,23.0293,22.9792,22.9875,144700.0
2012-06-05 15:10:00,27.5,27.51,27.46,27.5,277500.0,22.9875,22.9959,22.9541,22.9875,277500.0
2012-06-05 15:20:00,27.49,27.51,27.48,27.48,132800.0,22.9792,22.9959,22.9708,22.9708,132800.0
2012-06-05 15:30:00,27.49,27.55,27.48,27.53,188600.0,22.9792,23.0293,22.9708,23.0126,188600.0
2012-06-05 15:40:00,27.53,27.56,27.51,27.53,321800.0,23.0126,23.0377,22.9959,23.0126,321800.0
2012-06-05 15:50:00,27.53,27.56,27.51,27.52,913500.0,23.0126,23.0377,22.9959,23.0042,913500.0
2012-06-06 09:30:00,27.72,27.8,27.71,27.76,162100.0,23.1714,23.2383,23.1631,23.2049,162100.0
2012-06-06 09:40:00,27.77,27.9,27.77,27.88,143900.0,23.2132,23.3219,23.2132,23.3052,143900.0
2012-06-06 09:50:00,27.88,27.95,27.86,27.92,346300.0,23.3052,23.3637,23.2885,23.3386,346300.0
2012-06-06 10:00:00,27.92,27.95,27.91,27.94,106000.0,23.3386,23.3637,23.3303,23.3553,106000.0
2012-06-06 10:10:00,27.93,27.95,27.91,27.94,139800.0,23.347,23.3637,23.3303,23.3553,139800.0
2012-06-06 10:20:00,27.94,27.94,27.9,27.91,140400.0,23.3553,23.3553,23.3219,23.3303,140400.0
2012-06-06 10:30:00,27.92,27.98,27.92,27.97,129000.0,23.3386,23.3888,23.3386,23.3804,129000.0
2012-06-06 10:40:00,27.97,28.01,27.97,28.01,135800.0,23.3804,23.4138,23.3804,23.4138,135800.0
2012-06-06 10:50:00,28.0,28.03,28.0,28.02,230400.0,23.4055,23.4306,23.4055,23.4222,230400.0
2012-06-06 11:00:00,28.02,28.04,27.98,28.0,161700.0,23.4222,23.4389,23.3888,23.4055,161700.0
2012-06-06 11:10:00,28.01,28.04,28.0,28.02,369300.0,23.4138,23.4389,23.4055,23.4222,369300.0
2012-06-06 11:20:00,28.02,28.07,28.02,28.06,149700.0,23.4222,23.464,23.4222,23.4556,149700.0
2012-06-06 11:30:00,28.06,28.07,28.04,28.07,112600.0,23.4556,23.464,23.4389,23.464,112600.0
2012-06-06 11:40:00,28.07,28.08,28.06,28.08,130600.0,23.464,23.4724,23.4556,23.4724,130600.0
2012-06-06 11:50:00,28.08,28.08,28.03,28.05,101300.0,23.4724,23.4724,23.4306,23.4473,101300.0
2012-06-06 12:00:00,28.05,28.07,28.05,28.06,57100.0,23.4473,23.464,23.4473,23.4556,57100.0
2012-06-06 12:10:00,28.06,28.09,28.06,28.08,40300.0,23.4556,23.4807,23.4556,23.4724,40300.0
2012-06-06 12:20:00,28.07,28.09,28.06,28.08,68800.0,23.464,23.4807,23.4556,23.4724,68800.0
2012-06-06 12:30:00,28.07,28.09,28.07,28.08,126100.0,23.464,23.4807,23.464,23.4724,126100.0
2012-06-06 12:40:00,28.09,28.11,28.08,28.11,78000.0,23.4807,23.4974,23.4724,23.4974,78000.0
2012-06-06 12:50:00,28.11,28.11,28.09,28.1,89300.0,23.4974,23.4974,23.4807,23.4891,89300.0
2012-06-06 13:00:00,28.09,28.1,28.06,28.07,56000.0,23.4807,23.4891,23.4556,23.464,56000.0
2012-06-06 13:10:00,28.07,28.08,28.04,28.05,106200.0,23.464,23.4724,23.4389,23.4473,106200.0
2012-06-06 13:20:00,28.05,28.06,28.04,28.06,143100.0,23.4473,23.4556,23.4389,23.4556,143100.0
2012-06-06 13:30:00,28.06,28.07,28.05,28.05,34300.0,23.4556,23.464,23.4473,23.4473,34300.0
2012-06-06 13:40:00,28.05,28.05,28.03,28.05,43600.0,23.4473,23.4473,23.4306,23.4473,43600.0
2012-06-06 13:50:00,28.05,28.06,28.02,28.03,54600.0,23.4473,23.4556,23.4222,23.4306,54600.0
2012-06-06 14:00:00,28.03,28.05,28.02,28.02,65400.0,23.4306,23.4473,23.4222,23.4222,65400.0
2012-06-06 14:10:00,28.02,28.02,27.99,28.02,105600.0,23.4222,23.4222,23.3971,23.4222,105600.0
2012-06-06 14:20:00,28.02,28.06,28.01,28.05,138400.0,23.4222,23.4556,23.4138,23.4473,138400.0
2012-06-06 14:30:00,28.04,28.09,28.04,28.07,82300.0,23.4389,23.4807,23.4389,23.464,82300.0
2012-06-06 14:40:00,28.06,28.08,28.06,28.08,54700.0,23.4556,23.4724,23.4556,23.4724,54700.0
2012-06-06 14:50:00,28.07,28.09,28.06,28.08,108700.0,23.464,23.4807,23.4556,23.4724,108700.0
2012-06-06 15:00:00,28.07,28.09,28.07,28.09,86700.0,23.464,23.4807,23.464,23.4807,86700.0
2012-06-06 15:10:00,28.09,28.1,28.02,28.04,324900.0,23.4807,23.4891,23.4222,23.4389,324900.0
2012-06-06 15:20:00,28.03,28.07,28.02,28.05,363800.0,23.4306,23.464,23.4222,23.4473,363800.0
2012-06-06 15:30:00,28.05,28.07,28.04,28.05,404400.0,23.4473,23.464,23.4389,23.4473,404400.0
2012-06-06 15:40:00,28.06,28.15,28.05,28.11,458300.0,23.4556,23.5309,23.4473,23.4974,458300.0
2012-06-06 15:50:00,28.11,28.17,28.1,28.17,1999100.0,23.4974,23.5476,23.4891,23.5476,1999100.0
2012-06-07 09:30:00,28.43,28.44,28.32,28.35,331600.0,23.7649,23.7733,23.673,23.6981,331600.0
2012-06-07 09:40:00,28.35,28.37,28.31,28.34,251800.0,23.6981,23.7148,23.6646,23.6897,251800.0
2012-06-07 09:50:00,28.34,28.37,28.32,28.33,147500.0,23.6897,23.7148,23.673,23.6813,147500.0
2012-06-07 10:00:00,28.33,28.35,28.25,28.25,389700.0,23.6813,23.6981,23.6145,23.6145,389700.0
2012-06-07 10:10:00,28.26,28.26,28.18,28.18,229300.0,23.6228,23.6228,23.5559,23.5559,229300.0
2012-06-07 10:20:00,28.19,28.29,28.18,28.27,153500.0,23.5643,23.6479,23.5559,23.6312,153500.0
2012-06-07 10:30:00,28.27,28.28,28.19,28.19,249000.0,23.6312,23.6395,23.5643,23.5643,249000.0
2012-06-07 10:40:00,28.19,28.21,28.13,28.14,186300.0,23.5643,23.581,23.5142,23.5225,186300.0
2012-06-07 10:50:00,28.13,28.16,28.11,28.16,91300.0,23.5142,23.5392,23.4974,23.5392,91300.0
2012-06-07 11:00:00,28.15,28.21,28.13,28.19,150700.0,23.5309,23.581,23.5142,23.5643,150700.0
2012-06-07 11:10:00,28.19,28.19,28.13,28.15,118300.0,23.5643,23.5643,23.5142,23.5309,118300.0
2012-06-07 11:20:00,28.16,28.2,28.15,28.16,164800.0,23.5392,23.5727,23.5309,23.5392,164800.0
2012-06-07 11:30:00,28.16,28.21,28.14,28.2,80400.0,23.5392,23.581,23.5225,23.5727,80400.0
2012-06-07 11:40:00,28.2,28.22,28.19,28.21,75900.0,23.5727,23.5894,23.5643,23.581,75900.0
2012-06-07 11:50:00,28.21,28.23,28.18,28.19,64500.0,23.581,23.5977,23.5559,23.5643,64500.0
2012-06-07 12:00:00,28.18,28.18,28.14,28.16,89800.0,23.5559,23.5559,23.5225,23.5392,89800.0
2012-06-07 12:10:00,28.16,28.24,28.15,28.2,120300.0,23.5392,23.6061,23.5309,23.5727,120300.0
2012-06-07 12:20:00,28.2,28.22,28.17,28.2,55900.0,23.5727,23.5894,23.5476,23.5727,55900.0
2012-06-07 12:30:00,28.2,28.21,28.17,28.21,44800.0,23.5727,23.581,23.5476,23.581,44800.0
2012-06-07 12:40:00,28.21,28.21,28.17,28.2,58600.0,23.581,23.581,23.5476,23.5727,58600.0
2012-06-07 12:50:00,28.2,28.22,28.19,28.21,55300.0,23.5727,23.5894,23.5643,23.581,55300.0
2012-06-07 13:00:00,28.2,28.22,28.19,28.2,32700.0,23.5727,23.5894,23.5643,23.5727,32700.0
2012-06-07 13:10:00,28.2,28.26,28.2,28.24,45000.0,23.5727,23.6228,23.5727,23.6061,45000.0
2012-06-07 13:20:00,28.25,28.28,28.24,28.27,88000.0,23.6145,23.6395,23.6061,23.6312,88000.0
2012-06-07 13:30:00,28.26,28.27,28.23,28.23,54900.0,23.6228,23.6312,23.5977,23.5977,54900.0
2012-06-07 13:40:00,28.23,28.24,28.21,28.23,59400.0,23.5977,23.6061,23.581,23.5977,59400.0
2012-06-07 13:50:00,28.22,28.22,28.17,28.18,79900.0,23.5894,23.5894,23.5476,23.5559,79900.0
2012-06-07 14:00:00,28.18,28.19,28.17,28.17,61400.0,23.5559,23.5643,23.5476,23.5476,61400.0
2012-06-07 14:10:00,28.16,28.2,28.16,28.2,186200.0,23.5392,23.5727,23.5392,23.5727,186200.0
2012-06-07 14:20:00,28.19,28.22,28.19,28.21,197200.0,23.5643,23.5894,23.5643,23.581,197200.0
2012-06-07 14:30:00,28.21,28.22,28.19,28.21,116600.0,23.581,23.5894,23.5643,23.581,116600.0
2012-06-07 14:40:00,28.22,28.23,28.2,28.21,34800.0,23.5894,23.5977,23.5727,23.581,34800.0
2012-06-07 14:50:00,28.21,28.22,28.2,28.21,88700.0,23.581,23.5894,23.5727,23.581,88700.0
2012-06-07 15:00:00,28.21,28.22,28.17,28.18,166900.0,23.581,23.5894,23.5476,23.5559,166900.0
2012-06-07 15:10:00,28.19,28.21,28.13,28.14,198600.0,23.5643,23.581,23.5142,23.5225,198600.0
2012-06-07 15:20:00,28.14,28.15,28.11,28.13,141600.0,23.5225,23.5309,23.4974,23.5142,141600.0
2012-06-07 15:30:00,28.13,28.14,28.05,28.05,213500.0,23.5142,23.5225,23.4473,23.4473,213500.0
2012-06-07 15:40:00,28.05,28.09,28.04,28.06,500700.0,23.4473,23.4807,23.4389,23.4556,500700.0
2012-06-07 15:50:00,28.06,28.07,28.0,28.05,848700.0,23.4556,23.464,23.4055,23.4473,848700.0
2012-06-08 09:30:00,28.0,28.02,27.94,27.98,493400.0,23.4055,23.4222,23.3553,23.3888,493400.0
2012-06-08 09:40:00,27.97,27.97,27.92,27.95,361400.0,23.3804,23.3804,23.3386,23.3637,361400.0
2012-06-08 09:50:00,27.95,28.03,27.93,28.01,248200.0,23.3637,23.4306,23.347,23.4138,248200.0
2012-06-08 10:00:00,28.01,28.08,27.99,28.05,214600.0,23.4138,23.4724,23.3971,23.4473,214600.0
2012-06-08 10:10:00,28.05,28.08,28.02,28.06,116900.0,23.4473,23.4724,23.4222,23.4556,116900.0
2012-06-08 10:20:00,28.06,28.07,28.03,28.07,110700.0,23.4556,23.464,23.4306,23.464,110700.0
2012-06-08 10:30:00,28.07,28.12,28.06,28.1,79000.0,23.464,23.5058,23.4556,23.4891,79000.0
2012-06-08 10:40:00,28.11,28.17,28.09,28.15,109400.0,23.4974,23.5476,23.4807,23.5309,109400.0
2012-06-08 10:50:00,28.16,28.19,28.14,28.18,59100.0,23.5392,23.5643,23.5225,23.5559,59100.0
2012-06-08 11:00:00,28.19,28.19,28.15,28.15,190900.0,23.5643,23.5643,23.5309,23.5309,190900.0
2012-06-08 11:10:00,28.15,28.15,28.12,28.13,549700.0,23.5309,23.5309,23.5058,23.5142,549700.0
2012-06-08 11:20:00,28.13,28.17,28.12,28.16,190200.0,23.5142,23.5476,23.5058,23.5392,190200.0
2012-06-08 11:30:00,28.15,28.19,28.15,28.17,77300.0,23.5309,23.5643,23.5309,23.5476,77300.0
2012-06-08 11:40:00,28.16,28.18,28.15,28.17,175600.0,23.5392,23.5559,23.5309,23.5476,175600.0
2012-06-08 11:50:00,28.17,28.18,28.11,28.11,57900.0,23.5476,23.5559,23.4974,23.4974,57900.0
2012-06-08 12:00:00,28.11,28.14,28.1,28.12,387100.0,23.4974,23.5225,23.4891,23.5058,387100.0
2012-06-08 12:10:00,28.11,28.14,28.11,28.13,82800.0,23.4974,23.5225,23.4974,23.5142,82800.0
2012-06-08 12:20:00,28.13,28.15,28.12,28.14,146900.0,23.5142,23.5309,23.5058,23.5225,146900.0
2012-06-08 12:30:00,28.14,28.21,28.14,28.17,304300.0,23.5225,23.581,23.5225,23.5476,304300.0
2012-06-08 12:40:00,28.18,28.19,28.17,28.18,165000.0,23.5559,23.5643,23.5476,23.5559,165000.0
2012-06-08 12:50:00,28.19,28.19,28.16,28.18,46300.0,23.5643,23.5643,23.5392,23.5559,46300.0
2012-06-08 13:00:00,28.18,28.23,28.17,28.23,90000.0,23.5559,23.5977,23.5476,23.5977,90000.0
2012-06-08 13:10:00,28.22,28.24,28.21,28.23,77000.0,23.5894,23.6061,23.581,23.5977,77000.0
2012-06-08 13:20:00,28.22,28.25,28.22,28.23,50600.0,23.5894,23.6145,23.5894,23.5977,50600.0
2012-06-08 13:30:00,28.23,28.25,28.22,28.23,65300.0,23.5977,23.6145,23.5894,23.5977,65300.0
2012-06-08 13:40:00,28.22,28.23,28.2,28.21,36200.0,23.5894,23.5977,23.5727,23.581,36200.0
2012-06-08 13:50:00,28.22,28.23,28.21,28.21,40700.0,23.5894,23.5977,23.581,23.581,40700.0
2012-06-08 14:00:00,28.21,28.22,28.2,28.22,71100.0,23.581,23.5894,23.5727,23.5894,71100.0
2012-06-08 14:10:00,28.22,28.23,28.2,28.2,53700.0,23.5894,23.5977,23.5727,23.5727,53700.0
2012-06-08 14:20:00,28.2,28.23,28.19,28.21,143400.0,23.5727,23.5977,23.5643,23.581,143400.0
2012-06-08 14:30:00,28.21,28.27,28.21,28.26,144900.0,23.581,23.6312,23.581,23.6228,144900.0
2012-06-08 14:40:00,28.25,28.27,28.24,28.24,89700.0,23.6145,23.6312,23.6061,23.6061,89700.0
2012-06-08 14:50:00,28.24,28.26,28.24,28.24,100900.0,23.6061,23.6228,23.6061,23.6061,100900.0
2012-06-08 15:00:00,28.25,28.25,28.23,28.24,91000.0,23.6145,23.6145,23.5977,23.6061,91000.0
2012-06-08 15:10:00,28.25,28.3,28.24,28.28,175100.0,23.6145,23.6563,23.6061,23.6395,175100.0
2012-06-08 15:20:00,28.29,28.29,28.26,28.27,133600.0,23.6479,23.6479,23.6228,23.6312,133600.0
2012-06-08 15:30:00,28.27,28.28,28.25,28.28,242200.0,23.6312,23.6395,23.6145,23.6395,242200.0
2012-06-08 15:40:00,28.28,28.35,28.28,28.34,377300.0,23.6395,23.6981,23.6395,23.6897,377300.0
2012-06-08 15:50:00,28.34,28.34,28.3,28.32,1019800.0,23.6897,23.6897,23.6563,23.673,1019800.0
2012-06-11 09:30:00,28.56,28.58,28.47,28.47,471900.0,23.8736,23.8903,23.7984,23.7984,471900.0
2012-06-11 09:40:00,28.48,28.48,28.39,28.42,205200.0,23.8067,23.8067,23.7315,23.7566,205200.0
2012-06-11 09:50:00,28.41,28.45,28.36,28.38,277500.0,23.7482,23.7816,23.7064,23.7231,277500.0
2012-06-11 10:00:00,28.38,28.42,28.34,28.35,239700.0,23.7231,23.7566,23.6897,23.6981,239700.0
2012-06-11 10:10:00,28.35,28.4,28.32,28.34,366600.0,23.6981,23.7398,23.673,23.6897,366600.0
2012-06-11 10:20:00,28.35,28.37,28.3,28.33,481500.0,23.6981,23.7148,23.6563,23.6813,481500.0
2012-06-11 10:30:00,28.32,28.37,28.3,28.36,236400.0,23.673,23.7148,23.6563,23.7064,236400.0
2012-06-11 10:40:00,28.36,28.37,28.31,28.32,142600.0,23.7064,23.7148,23.6646,23.673,142600.0
2012-06-11 10:50:00,28.31,28.31,28.25,28.29,241200.0,23.6646,23.6646,23.6145,23.6479,241200.0
2012-06-11 11:00:00,28.28,28.29,28.25,28.29,109800.0,23.6395,23.6479,23.6145,23.6479,109800.0
2012-06-11 11:10:00,28.29,28.3,28.27,28.27,194000.0,23.6479,23.6563,23.6312,23.6312,194000.0
2012-06-11 11:20:00,28.27,28.31,28.26,28.3,168700.0,23.6312,23.6646,23.6228,23.6563,168700.0
2012-06-11 11:30:00,28.3,28.34,28.29,28.34,272900.0,23.6563,23.6897,23.6479,23.6897,272900.0
2012-06-11 11:40:00,28.35,28.35,28.32,28.33,129100.0,23.6981,23.6981,23.673,23.6813,129100.0
2012-06-11 11:50:00,28.33,28.33,28.26,28.32,116400.0,23.6813,23.6813,23.6228,23.673,116400.0
2012-06-11 12:00:00,28.31,28.34,28.3,28.31,141400.0,23.6646,23.6897,23.6563,23.6646,141400.0
2012-06-11 12:10:00,28.31,28.32,28.28,28.29,174500.0,23.6646,23.673,23.6395,23.6479,174500.0
2012-06-11 12:20:00,28.3,28.31,28.28,28.29,225100.0,23.6563,23.6646,23.6395,23.6479,225100.0
2012-06-11 12:30:00,28.3,28.31,28.29,28.31,155100.0,23.6563,23.6646,23.6479,23.6646,155100.0
2012-06-11 12:40:00,28.3,28.32,28.29,28.31,177000.0,23.6563,23.673,23.6479,23.6646,177000.0
2012-06-11 12:50:00,28.31,28.32,28.29,28.31,46200.0,23.6646,23.673,23.6479,23.6646,46200.0
2012-06-11 13:00:00,28.3,28.33,28.28,28.33,88800.0,23.6563,23.6813,23.6395,23.6813,88800.0
2012-06-11 13:10:00,28.33,28.36,28.31,28.35,133700.0,23.6813,23.7064,23.6646,23.6981,133700.0
2012-06-11 13:20:00,28.36,28.36,28.32,28.32,79400.0,23.7064,23.7064,23.673,23.673,79400.0
2012-06-11 13:30:00,28.33,28.33,28.26,28.28,143200.0,23.6813,23.6813,23.6228,23.6395,143200.0
2012-06-11 13:40:00,28.28,28.29,28.22,28.22,91200.0,23.6395,23.6479,23.5894,23.5894,91200.0
2012-06-11 13:50:00,28.23,28.27,28.22,28.26,51700.0,23.5977,23.6312,23.5894,23.6228,51700.0
2012-06-11 14:00:00,28.26,28.26,28.16,28.2,207400.0,23.6228,23.6228,23.5392,23.5727,207400.0
2012-06-11 14:10:00,28.19,28.21,28.17,28.17,89100.0,23.5643,23.581,23.5476,23.5476,89100.0
2012-06-11 14:20:00,28.17,28.2,28.16,28.2,148600.0,23.5476,23.5727,23.5392,23.5727,148600.0
2012-06-11 14:30:00,28.19,28.25,28.19,28.21,236400.0,23.5643,23.6145,23.5643,23.581,236400.0
2012-06-11 14:40:00,28.21,28.24,28.19,28.19,266000.0,23.581,23.6061,23.5643,23.5643,266000.0
2012-06-11 14:50:00,28.19,28.2,28.15,28.16,377800.0,23.5643,23.5727,23.5309,23.5392,377800.0
2012-06-11 15:00:00,28.16,28.17,28.09,28.09,183100.0,23.5392,23.5476,23.4807,23.4807,183100.0
2012-06-11 15:10:00,28.1,28.11,28.0,28.01,796600.0,23.4891,23.4974,23.4055,23.4138,796600.0
2012-06-11 15:20:00,28.02,28.02,27.96,28.0,1376800.0,23.4222,23.4222,23.372,23.4055,1376800.0
2012-06-11 15:30:00,28.0,28.04,27.98,28.04,909300.0,23.4055,23.4389,23.3888,23.4389,909300.0
2012-06-11 15:40:00,28.04,28.08,27.97,27.97,709400.0,23.4389,23.4724,23.3804,23.3804,709400.0
2012-06-11 15:50:00,27.97,27.98,27.88,27.92,1849500.0,23.3804,23.3888,23.3052,23.3386,1849500.0
2012-06-12 09:30:00,27.99,28.07,27.98,27.99,254000.0,23.3971,23.464,23.3888,23.3971,254000.0
2012-06-12 09:40:00,27.99,28.03,27.94,28.0,167800.0,23.3971,23.4306,23.3553,23.4055,167800.0
2012-06-12 09:50:00,27.99,28.04,27.97,27.99,210800.0,23.3971,23.4389,23.3804,23.3971,210800.0
2012-06-12 10:00:00,27.99,28.04,27.88,27.91,330500.0,23.3971,23.4389,23.3052,23.3303,330500.0
2012-06-12 10:10:00,27.91,27.92,27.85,27.86,955900.0,23.3303,23.3386,23.2801,23.2885,955900.0
2012-06-12 10:20:00,27.86,27.92,27.84,27.89,154600.0,23.2885,23.3386,23.2717,23.3135,154600.0
2012-06-12 10:30:00,27.88,27.88,27.83,27.84,96200.0,23.3052,23.3052,23.2634,23.2717,96200.0
2012-06-12 10:40:00,27.83,27.95,27.83,27.93,202300.0,23.2634,23.3637,23.2634,23.347,202300.0
2012-06-12 10:50:00,27.94,27.97,27.91,27.95,170500.0,23.3553,23.3804,23.3303,23.3637,170500.0
2012-06-12 11:00:00,27.95,28.06,27.95,28.05,91900.0,23.3637,23.4556,23.3637,23.4473,91900.0
2012-06-12 11:10:00,28.04,28.13,28.04,28.07,159000.0,23.4389,23.5142,23.4389,23.464,159000.0
2012-06-12 11:20:00,28.07,28.17,28.07,28.15,154400.0,23.464,23.5476,23.464,23.5309,154400.0
2012-06-12 11:30:00,28.16,28.17,28.12,28.14,89500.0,23.5392,23.5476,23.5058,23.5225,89500.0
2012-06-12 11:40:00,28.14,28.16,28.11,28.12,71200.0,23.5225,23.5392,23.4974,23.5058,71200.0
2012-06-12 11:50:00,28.12,28.12,28.09,28.1,95700.0,23.5058,23.5058,23.4807,23.4891,95700.0
2012-06-12 12:00:00,28.11,28.16,28.1,28.1,91400.0,23.4974,23.5392,23.4891,23.4891,91400.0
2012-06-12 12:10:00,28.1,28.11,28.07,28.1,247700.0,23.4891,23.4974,23.464,23.4891,247700.0
2012-06-12 12:20:00,28.09,28.12,28.08,28.09,83200.0,23.4807,23.5058,23.4724,23.4807,83200.0
2012-06-12 12:30:00,28.09,28.13,28.09,28.12,131100.0,23.4807,23.5142,23.4807,23.5058,131100.0
2012-06-12 12:40:00,28.11,28.12,28.05,28.06,65100.0,23.4974,23.5058,23.4473,23.4556,65100.0
2012-06-12 12:50:00,28.06,28.06,28.02,28.04,90000.0,23.4556,23.4556,23.4222,23.4389,90000.0
2012-06-12 13:00:00,28.05,28.05,28.03,28.04,43900.0,23.4473,23.4473,23.4306,23.4389,43900.0
2012-06-12 13:10:00,28.04,28.12,28.04,28.11,233000.0,23.4389,23.5058,23.4389,23.4974,233000.0
2012-06-12 13:20:00,28.11,28.12,28.06,28.07,50800.0,23.4974,23.5058,23.4556,23.464,50800.0
2012-06-12 13:30:00,28.08,28.11,28.06,28.1,82000.0,23.4724,23.4974,23.4556,23.4891,82000.0
2012-06-12 13:40:00,28.11,28.12,28.06,28.07,64200.0,23.4974,23.5058,23.4556,23.464,64200.0
2012-06-12 13:50:00,28.08,28.09,28.04,28.05,84400.0,23.4724,23.4807,23.4389,23.4473,84400.0
2012-06-12 14:00:00,28.05,28.08,28.04,28.07,74500.0,23.4473,23.4724,23.4389,23.464,74500.0
2012-06-12 14:10:00,28.06,28.07,28.04,28.07,93500.0,23.4556,23.464,23.4389,23.464,93500.0
2012-06-12 14:20:00,28.06,28.09,28.05,28.06,162100.0,23.4556,23.4807,23.4473,23.4556,162100.0
2012-06-12 14:30:00,28.07,28.14,28.07,28.14,135000.0,23.464,23.5225,23.464,23.5225,135000.0
2012-06-12 14:40:00,28.13,28.13,28.11,28.12,53800.0,23.5142,23.5142,23.4974,23.5058,53800.0
2012-06-12 14:50:00,28.12,28.12,28.06,28.09,89300.0,23.5058,23.5058,23.4556,23.4807,89300.0
2012-06-12 15:00:00,28.09,28.11,28.08,28.1,60400.0,23.4807,23.4974,23.4724,23.4891,60400.0
2012-06-12 15:10:00,28.1,28.13,28.08,28.08,241500.0,23.4891,23.5142,23.4724,23.4724,241500.0
2012-06-12 15:20:00,28.08,28.16,28.07,28.15,275300.0,23.4724,23.5392,23.464,23.5309,275300.0
2012-06-12 15:30:00,28.15,28.16,28.11,28.15,243500.0,23.5309,23.5392,23.4974,23.5309,243500.0
2012-06-12 15:40:00,28.15,28.23,28.15,28.21,371800.0,23.5309,23.5977,23.5309,23.581,371800.0
2012-06-12 15:50:00,28.2,28.23,28.19,28.22,910000.0,23.5727,23.5977,23.5643,23.5894,910000.0
2012-06-13 09:30:00,28.17,28.17,28.09,28.13,386400.0,23.5476,23.5476,23.4807,23.5142,386400.0
2012-06-13 09:40:00,28.12,28.2,28.1,28.14,449400.0,23.5058,23.5727,23.4891,23.5225,449400.0
2012-06-13 09:50:00,28.13,28.13,28.05,28.09,269600.0,23.5142,23.5142,23.4473,23.4807,269600.0
2012-06-13 10:00:00,28.09,28.19,28.09,28.16,255700.0,23.4807,23.5643,23.4807,23.5392,255700.0
2012-06-13 10:10:00,28.16,28.23,28.16,28.21,163700.0,23.5392,23.5977,23.5392,23.581,163700.0
2012-06-13 10:20:00,28.21,28.22,28.16,28.19,189200.0,23.581,23.5894,23.5392,23.5643,189200.0
2012-06-13 10:30:00,28.2,28.28,28.19,28.27,159500.0,23.5727,23.6395,23.5643,23.6312,159500.0
2012-06-13 10:40:00,28.28,28.3,28.25,28.26,462600.0,23.6395,23.6563,23.6145,23.6228,462600.0
2012-06-13 10:50:00,28.26,28.31,28.25,28.3,442800.0,23.6228,23.6646,23.6145,23.6563,442800.0
2012-06-13 11:00:00,28.3,28.3,28.23,28.24,483600.0,23.6563,23.6563,23.5977,23.6061,483600.0
2012-06-13 11:10:00,28.24,28.28,28.24,28.27,531900.0,23.6061,23.6395,23.6061,23.6312,531900.0
2012-06-13 11:20:00,28.27,28.29,28.25,28.26,71800.0,23.6312,23.6479,23.6145,23.6228,71800.0
2012-06-13 11:30:00,28.26,28.31,28.25,28.28,419000.0,23.6228,23.6646,23.6145,23.6395,419000.0
2012-06-13 11:40:00,28.28,28.29,28.24,28.24,351900.0,23.6395,23.6479,23.6061,23.6061,351900.0
2012-06-13 11:50:00,28.25,28.25,28.21,28.22,57400.0,23.6145,23.6145,23.581,23.5894,57400.0
2012-06-13 12:00:00,28.23,28.23,28.16,28.17,214800.0,23.5977,23.5977,23.5392,23.5476,214800.0
2012-06-13 12:10:00,28.17,28.21,28.16,28.21,123300.0,23.5476,23.581,23.5392,23.581,123300.0
2012-06-13 12:20:00,28.21,28.22,28.19,28.19,357000.0,23.581,23.5894,23.5643,23.5643,357000.0
2012-06-13 12:30:00,28.19,28.27,28.19,28.27,568000.0,23.5643,23.6312,23.5643,23.6312,568000.0
2012-06-13 12:40:00,28.28,28.31,28.26,28.27,282800.0,23.6395,23.6646,23.6228,23.6312,282800.0
2012-06-13 12:50:00,28.27,28.28,28.26,28.26,58100.0,23.6312,23.6395,23.6228,23.6228,58100.0
2012-06-13 13:00:00,28.26,28.27,28.24,28.27,88100.0,23.6228,23.6312,23.6061,23.6312,88100.0
2012-06-13 13:10:00,28.27,28.28,28.24,28.26,64800.0,23.6312,23.6395,23.6061,23.6228,64800.0
2012-06-13 13:20:00,28.26,28.29,28.22,28.29,201000.0,23.6228,23.6479,23.5894,23.6479,201000.0
2012-06-13 13:30:00,28.28,28.29,28.26,28.28,50700.0,23.6395,23.6479,23.6228,23.6395,50700.0
2012-06-13 13:40:00,28.28,28.28,28.21,28.23,219000.0,23.6395,23.6395,23.581,23.5977,219000.0
2012-06-13 13:50:00,28.22,28.25,28.18,28.19,75000.0,23.5894,23.6145,23.5559,23.5643,75000.0
2012-06-13 14:00:00,28.2,28.2,28.17,28.18,87200.0,23.5727,23.5727,23.5476,23.5559,87200.0
2012-06-13 14:10:00,28.18,28.19,28.15,28.18,99400.0,23.5559,23.5643,23.5309,23.5559,99400.0
2012-06-13 14:20:00,28.18,28.19,28.17,28.19,103400.0,23.5559,23.5643,23.5476,23.5643,103400.0
2012-06-13 14:30:00,28.19,28.19,28.14,28.16,166300.0,23.5643,23.5643,23.5225,23.5392,166300.0
2012-06-13 14:40:00,28.17,28.17,28.07,28.12,137200.0,23.5476,23.5476,23.464,23.5058,137200.0
2012-06-13 14:50:00,28.12,28.12,28.08,28.09,136800.0,23.5058,23.5058,23.4724,23.4807,136800.0
2012-06-13 15:00:00,28.09,28.1,28.05,28.09,152000.0,23.4807,23.4891,23.4473,23.4807,152000.0
2012-06-13 15:10:00,28.09,28.1,28.02,28.02,375100.0,23.4807,23.4891,23.4222,23.4222,375100.0
2012-06-13 15:20:00,28.02,28.02,27.96,27.97,480300.0,23.4222,23.4222,23.372,23.3804,480300.0
2012-06-13 15:30:00,27.98,28.02,27.97,28.01,361100.0,23.3888,23.4222,23.3804,23.4138,361100.0
2012-06-13 15:40:00,28.01,28.01,27.96,27.96,309500.0,23.4138,23.4138,23.372,23.372,309500.0
2012-06-13 15:50:00,27.97,28.06,27.96,28.05,1069900.0,23.3804,23.4556,23.372,23.4473,1069900.0
2012-06-14 09:30:00,28.06,28.07,27.92,27.93,119000.0,23.4556,23.464,23.3386,23.347,119000.0
2012-06-14 09:40:00,27.92,27.94,27.88,27.92,313600.0,23.3386,23.3553,23.3052,23.3386,313600.0
2012-06-14 09:50:00,27.93,28.06,27.89,28.05,242700.0,23.347,23.4556,23.3135,23.4473,242700.0
2012-06-14 10:00:00,28.05,28.08,28.04,28.05,389600.0,23.4473,23.4724,23.4389,23.4473,389600.0
2012-06-14 10:10:00,28.05,28.08,28.03,28.07,145900.0,23.4473,23.4724,23.4306,23.464,145900.0
2012-06-14 10:20:00,28.06,28.08,28.04,28.05,194900.0,23.4556,23.4724,23.4389,23.4473,194900.0
2012-06-14 10:30:00,28.06,28.07,28.01,28.04,192600.0,23.4556,23.464,23.4138,23.4389,192600.0
2012-06-14 10:40:00,28.04,28.11,28.04,28.09,129200.0,23.4389,23.4974,23.4389,23.4807,129200.0
2012-06-14 10:50:00,28.09,28.15,28.08,28.13,121200.0,23.4807,23.5309,23.4724,23.5142,121200.0
2012-06-14 11:00:00,28.14,28.16,28.11,28.13,167800.0,23.5225,23.5392,23.4974,23.5142,167800.0
2012-06-14 11:10:00,28.14,28.17,28.12,28.15,258100.0,23.5225,23.5476,23.5058,23.5309,258100.0
2012-06-14 11:20:00,28.15,28.2,28.15,28.2,241600.0,23.5309,23.5727,23.5309,23.5727,241600.0
2012-06-14 11:30:00,28.2,28.2,28.16,28.2,170200.0,23.5727,23.5727,23.5392,23.5727,170200.0
2012-06-14 11:40:00,28.2,28.2,28.17,28.18,66300.0,23.5727,23.5727,23.5476,23.5559,66300.0
2012-06-14 11:50:00,28.18,28.2,28.16,28.16,268100.0,23.5559,23.5727,23.5392,23.5392,268100.0
2012-06-14 12:00:00,28.16,28.18,28.16,28.17,128700.0,23.5392,23.5559,23.5392,23.5476,128700.0
2012-06-14 12:10:00,28.16,28.19,28.15,28.17,278200.0,23.5392,23.5643,23.5309,23.5476,278200.0
2012-06-14 12:20:00,28.16,28.18,28.15,28.15,58300.0,23.5392,23.5559,23.5309,23.5309,58300.0
2012-06-14 12:30:00,28.16,28.17,28.14,28.16,93300.0,23.5392,23.5476,23.5225,23.5392,93300.0
2012-06-14 12:40:00,28.16,28.19,28.16,28.19,221100.0,23.5392,23.5643,23.5392,23.5643,221100.0
2012-06-14 12:50:00,28.19,28.2,28.18,28.19,54600.0,23.5643,23.5727,23.5559,23.5643,54600.0
2012-06-14 13:00:00,28.18,28.21,28.18,28.18,76400.0,23.5559,23.581,23.5559,23.5559,76400.0
2012-06-14 13:10:00,28.18,28.2,28.15,28.16,43600.0,23.5559,23.5727,23.5309,23.5392,43600.0
2012-06-14 13:20:00,28.16,28.16,28.11,28.13,78400.0,23.5392,23.5392,23.4974,23.5142,78400.0
2012-06-14 13:30:00,28.12,28.17,28.11,28.16,67300.0,23.5058,23.5476,23.4974,23.5392,67300.0
2012-06-14 13:40:00,28.17,28.17,28.12,28.13,89500.0,23.5476,23.5476,23.5058,23.5142,89500.0
2012-06-14 13:50:00,28.13,28.16,28.13,28.13,56200.0,23.5142,23.5392,23.5142,23.5142,56200.0
2012-06-14 14:00:00,28.14,28.17,28.13,28.15,52500.0,23.5225,23.5476,23.5142,23.5309,52500.0
2012-06-14 14:10:00,28.15,28.15,28.12,28.13,78900.0,23.5309,23.5309,23.5058,23.5142,78900.0
2012-06-14 14:20:00,28.12,28.13,28.06,28.07,176900.0,23.5058,23.5142,23.4556,23.464,176900.0
2012-06-14 14:30:00,28.05,28.07,28.04,28.07,155800.0,23.4473,23.464,23.4389,23.464,155800.0
2012-06-14 14:40:00,28.07,28.07,28.04,28.04,280800.0,23.464,23.464,23.4389,23.4389,280800.0
2012-06-14 14:50:00,28.05,28.05,28.0,28.01,178300.0,23.4473,23.4473,23.4055,23.4138,178300.0
2012-06-14 15:00:00,28.0,28.28,28.0,28.16,973600.0,23.4055,23.6395,23.4055,23.5392,973600.0
2012-06-14 15:10:00,28.17,28.25,28.12,28.12,621100.0,23.5476,23.6145,23.5058,23.5058,621100.0
2012-06-14 15:20:00,28.12,28.15,28.06,28.08,323600.0,23.5058,23.5309,23.4556,23.4724,323600.0
2012-06-14 15:30:00,28.08,28.2,28.07,28.18,298800.0,23.4724,23.5727,23.464,23.5559,298800.0
2012-06-14 15:40:00,28.19,28.23,28.15,28.2,873100.0,23.5643,23.5977,23.5309,23.5727,873100.0
2012-06-14 15:50:00,28.2,28.23,28.16,28.18,1574000.0,23.5727,23.5977,23.5392,23.5559,1574000.0
2012-06-15 09:30:00,28.18,28.2,28.14,28.15,454800.0,23.6461,23.6629,23.6125,23.6209,454800.0
2012-06-15 09:40:00,28.14,28.2,28.14,28.18,302100.0,23.6125,23.6629,23.6125,23.6461,302100.0
2012-06-15 09:50:00,28.18,28.23,28.18,28.22,181100.0,23.6461,23.6881,23.6461,23.6797,181100.0
2012-06-15 10:00:00,28.23,28.28,28.23,28.27,276800.0,23.6881,23.73,23.6881,23.7216,276800.0
2012-06-15 10:10:00,28.27,28.29,28.24,28.25,196800.0,23.7216,23.7384,23.6964,23.7048,196800.0
2012-06-15 10:20:00,28.25,28.26,28.22,28.25,106400.0,23.7048,23.7132,23.6797,23.7048,106400.0
2012-06-15 10:30:00,28.25,28.26,28.23,28.25,79700.0,23.7048,23.7132,23.6881,23.7048,79700.0
2012-06-15 10:40:00,28.24,28.27,28.23,28.27,131600.0,23.6964,23.7216,23.6881,23.7216,131600.0
2012-06-15 10:50:00,28.27,28.29,28.26,28.28,113100.0,23.7216,23.7384,23.7132,23.73,113100.0
2012-06-15 11:00:00,28.28,28.3,28.25,28.28,116600.0,23.73,23.7468,23.7048,23.73,116600.0
2012-06-15 11:10:00,28.29,28.31,28.28,28.3,114800.0,23.7384,23.7552,23.73,23.7468,114800.0
2012-06-15 11:20:00,28.31,28.31,28.29,28.31,81500.0,23.7552,23.7552,23.7384,23.7552,81500.0
2012-06-15 11:30:00,28.3,28.33,28.3,28.31,323600.0,23.7468,23.772,23.7468,23.7552,323600.0
2012-06-15 11:40:00,28.31,28.33,28.3,28.3,124200.0,23.7552,23.772,23.7468,23.7468,124200.0
2012-06-15 11:50:00,28.3,28.31,28.29,28.3,26700.0,23.7468,23.7552,23.7384,23.7468,26700.0
2012-06-15 12:00:00,28.3,28.3,28.29,28.3,29800.0,23.7468,23.7468,23.7384,23.7468,29800.0
2012-06-15 12:10:00,28.3,28.3,28.28,28.28,41900.0,23.7468,23.7468,23.73,23.73,41900.0
2012-06-15 12:20:00,28.29,28.29,28.27,28.28,58400.0,23.7384,23.7384,23.7216,23.73,58400.0
2012-06-15 12:30:00,28.28,28.28,28.25,28.25,63000.0,23.73,23.73,23.7048,23.7048,63000.0
2012-06-15 12:40:00,28.26,28.28,28.25,28.28,80000.0,23.7132,23.73,23.7048,23.73,80000.0
2012-06-15 12:50:00,28.28,28.29,28.27,28.29,56100.0,23.73,23.7384,23.7216,23.7384,56100.0
2012-06-15 13:00:00,28.29,28.32,28.29,28.31,194100.0,23.7384,23.7636,23.7384,23.7552,194100.0
2012-06-15 13:10:00,28.31,28.34,28.3,28.32,157200.0,23.7552,23.7804,23.7468,23.7636,157200.0
2012-06-15 13:20:00,28.32,28.32,28.29,28.29,147600.0,23.7636,23.7636,23.7384,23.7384,147600.0
2012-06-15 13:30:00,28.3,28.32,28.3,28.3,76500.0,23.7468,23.7636,23.7468,23.7468,76500.0
2012-06-15 13:40:00,28.29,28.33,28.29,28.32,59200.0,23.7384,23.772,23.7384,23.7636,59200.0
2012-06-15 13:50:00,28.32,28.32,28.3,28.32,79400.0,23.7636,23.7636,23.7468,23.7636,79400.0
2012-06-15 14:00:00,28.32,28.33,28.32,28.33,30700.0,23.7636,23.772,23.7636,23.772,30700.0
2012-06-15 14:10:00,28.33,28.33,28.31,28.32,50500.0,23.772,23.772,23.7552,23.7636,50500.0
2012-06-15 14:20:00,28.32,28.35,28.32,28.34,96600.0,23.7636,23.7887,23.7636,23.7804,96600.0
2012-06-15 14:30:00,28.34,28.38,28.33,28.37,121000.0,23.7804,23.8139,23.772,23.8055,121000.0
2012-06-15 14:40:00,28.37,28.38,28.35,28.35,159200.0,23.8055,23.8139,23.7887,23.7887,159200.0
2012-06-15 14:50:00,28.36,28.37,28.33,28.33,90400.0,23.7971,23.8055,23.772,23.772,90400.0
2012-06-15 15:00:00,28.33,28.36,28.33,28.34,216200.0,23.772,23.7971,23.772,23.7804,216200.0
2012-06-15 15:10:00,28.34,28.37,28.34,28.35,271000.0,23.7804,23.8055,23.7804,23.7887,271000.0
2012-06-15 15:20:00,28.36,28.37,28.34,28.37,200100.0,23.7971,23.8055,23.7804,23.8055,200100.0
2012-06-15 15:30:00,28.36,28.38,28.36,28.37,1137700.0,23.7971,23.8139,23.7971,23.8055,1137700.0
2012-06-15 15:40:00,28.38,28.41,28.37,28.41,1415600.0,23.8139,23.8391,23.8055,23.8391,1415600.0
2012-06-15 15:50:00,28.41,28.44,28.4,28.41,5590900.0,23.8391,23.8643,23.8307,23.8391,5590900.0
2012-06-18 09:30:00,28.28,28.4,28.24,28.4,480000.0,23.73,23.8307,23.6964,23.8307,480000.0
2012-06-18 09:40:00,28.4,28.45,28.37,28.38,320100.0,23.8307,23.8727,23.8055,23.8139,320100.0
2012-06-18 09:50:00,28.37,28.42,28.35,28.42,149900.0,23.8055,23.8475,23.7887,23.8475,149900.0
2012-06-18 10:00:00,28.41,28.49,28.4,28.45,253000.0,23.8391,23.9062,23.8307,23.8727,253000.0
2012-06-18 10:10:00,28.46,28.53,28.44,28.52,667200.0,23.881,23.9398,23.8643,23.9314,667200.0
2012-06-18 10:20:00,28.52,28.55,28.51,28.54,466800.0,23.9314,23.9566,23.923,23.9482,466800.0
2012-06-18 10:30:00,28.55,28.55,28.49,28.49,110800.0,23.9566,23.9566,23.9062,23.9062,110800.0
2012-06-18 10:40:00,28.5,28.58,28.5,28.57,138900.0,23.9146,23.9817,23.9146,23.9733,138900.0
2012-06-18 10:50:00,28.57,28.6,28.5,28.52,193000.0,23.9733,23.9985,23.9146,23.9314,193000.0
2012-06-18 11:00:00,28.52,28.53,28.45,28.46,183400.0,23.9314,23.9398,23.8727,23.881,183400.0
2012-06-18 11:10:00,28.46,28.48,28.44,28.44,77500.0,23.881,23.8978,23.8643,23.8643,77500.0
2012-06-18 11:20:00,28.45,28.47,28.44,28.47,162000.0,23.8727,23.8894,23.8643,23.8894,162000.0
2012-06-18 11:30:00,28.47,28.5,28.47,28.48,323200.0,23.8894,23.9146,23.8894,23.8978,323200.0
2012-06-18 11:40:00,28.48,28.54,28.47,28.5,152100.0,23.8978,23.9482,23.8894,23.9146,152100.0
2012-06-18 11:50:00,28.51,28.53,28.48,28.53,205300.0,23.923,23.9398,23.8978,23.9398,205300.0
2012-06-18 12:00:00,28.53,28.53,28.49,28.5,53800.0,23.9398,23.9398,23.9062,23.9146,53800.0
2012-06-18 12:10:00,28.51,28.53,28.49,28.52,54800.0,23.923,23.9398,23.9062,23.9314,54800.0
2012-06-18 12:20:00,28.52,28.53,28.51,28.52,79000.0,23.9314,23.9398,23.923,23.9314,79000.0
2012-06-18 12:30:00,28.52,28.53,28.49,28.5,77800.0,23.9314,23.9398,23.9062,23.9146,77800.0
2012-06-18 12:40:00,28.5,28.54,28.5,28.54,47200.0,23.9146,23.9482,23.9146,23.9482,47200.0
2012-06-18 12:50:00,28.55,28.57,28.52,28.53,92600.0,23.9566,23.9733,23.9314,23.9398,92600.0
2012-06-18 13:00:00,28.53,28.54,28.51,28.53,196200.0,23.9398,23.9482,23.923,23.9398,196200.0
2012-06-18 13:10:00,28.53,28.56,28.52,28.55,60800.0,23.9398,23.965,23.9314,23.9566,60800.0
2012-06-18 13:20:00,28.55,28.59,28.55,28.59,78600.0,23.9566,23.9901,23.9566,23.9901,78600.0
2012-06-18 13:30:00,28.59,28.62,28.58,28.61,112000.0,23.9901,24.0153,23.9817,24.0069,112000.0
2012-06-18 13:40:00,28.62,28.63,28.6,28.6,107400.0,24.0153,24.0237,23.9985,23.9985,107400.0
2012-06-18 13:50:00,28.6,28.64,28.59,28.64,41000.0,23.9985,24.0321,23.9901,24.0321,41000.0
2012-06-18 14:00:00,28.64,28.64,28.6,28.62,90700.0,24.0321,24.0321,23.9985,24.0153,90700.0
2012-06-18 14:10:00,28.62,28.68,28.62,28.67,60400.0,24.0153,24.0657,24.0153,24.0573,60400.0
2012-06-18 14:20:00,28.68,28.69,28.65,28.66,159200.0,24.0657,24.074,24.0405,24.0489,159200.0
2012-06-18 14:30:00,28.66,28.67,28.65,28.66,92500.0,24.0489,24.0573,24.0405,24.0489,92500.0
2012-06-18 14:40:00,28.66,28.66,28.61,28.62,44800.0,24.0489,24.0489,24.0069,24.0153,44800.0
2012-06-18 14:50:00,28.62,28.63,28.6,28.61,98300.0,24.0153,24.0237,23.9985,24.0069,98300.0
2012-06-18 15:00:00,28.62,28.65,28.61,28.63,81200.0,24.0153,24.0405,24.0069,24.0237,81200.0
2012-06-18 15:10:00,28.63,28.63,28.55,28.56,150600.0,24.0237,24.0237,23.9566,23.965,150600.0
2012-06-18 15:20:00,28.56,28.6,28.56,28.6,142700.0,23.965,23.9985,23.965,23.9985,142700.0
2012-06-18 15:30:00,28.6,28.61,28.55,28.58,213600.0,23.9985,24.0069,23.9566,23.9817,213600.0
2012-06-18 15:40:00,28.58,28.61,28.56,28.59,342900.0,23.9817,24.0069,23.965,23.9901,342900.0
2012-06-18 15:50:00,28.58,28.59,28.54,28.57,1009800.0,23.9817,23.9901,23.9482,23.9733,1009800.0
2012-06-19 09:30:00,28.73,28.8,28.7,28.79,135000.0,24.1076,24.1663,24.0824,24.158,135000.0
2012-06-19 09:40:00,28.79,28.8,28.74,28.77,244600.0,24.158,24.1663,24.116,24.1412,244600.0
2012-06-19 09:50:00,28.77,28.82,28.77,28.82,122900.0,24.1412,24.1831,24.1412,24.1831,122900.0
2012-06-19 10:00:00,28.82,28.82,28.77,28.78,237200.0,24.1831,24.1831,24.1412,24.1496,237200.0
2012-06-19 10:10:00,28.77,28.83,28.77,28.82,142100.0,24.1412,24.1915,24.1412,24.1831,142100.0
2012-06-19 10:20:00,28.82,28.84,28.78,28.79,192300.0,24.1831,24.1999,24.1496,24.158,192300.0
2012-06-19 10:30:00,28.8,28.82,28.79,28.79,121100.0,24.1663,24.1831,24.158,24.158,121100.0
2012-06-19 10:40:00,28.79,28.8,28.77,28.78,67300.0,24.158,24.1663,24.1412,24.1496,67300.0
2012-06-19 10:50:00,28.78,28.81,28.78,28.81,123300.0,24.1496,24.1747,24.1496,24.1747,123300.0
2012-06-19 11:00:00,28.81,28.84,28.77,28.8,131100.0,24.1747,24.1999,24.1412,24.1663,131100.0
2012-06-19 11:10:00,28.8,28.82,28.77,28.77,92200.0,24.1663,24.1831,24.1412,24.1412,92200.0
2012-06-19 11:20:00,28.77,28.8,28.77,28.8,70200.0,24.1412,24.1663,24.1412,24.1663,70200.0
2012-06-19 11:30:00,28.8,28.81,28.77,28.79,69500.0,24.1663,24.1747,24.1412,24.158,69500.0
2012-06-19 11:40:00,28.8,28.83,28.79,28.83,187100.0,24.1663,24.1915,24.158,24.1915,187100.0
2012-06-19 11:50:00,28.83,28.85,28.82,28.84,60700.0,24.1915,24.2083,24.1831,24.1999,60700.0
2012-06-19 12:00:00,28.83,28.85,28.82,28.82,109700.0,24.1915,24.2083,24.1831,24.1831,109700.0
2012-06-19 12:10:00,28.82,28.84,28.81,28.82,50400.0,24.1831,24.1999,24.1747,24.1831,50400.0
2012-06-19 12:20:00,28.82,28.83,28.82,28.83,29900.0,24.1831,24.1915,24.1831,24.1915,29900.0
2012-06-19 12:30:00,28.82,28.83,28.81,28.82,32900.0,24.1831,24.1915,24.1747,24.1831,32900.0
2012-06-19 12:40:00,28.82,28.85,28.82,28.84,44100.0,24.1831,24.2083,24.1831,24.1999,44100.0
2012-06-19 12:50:00,28.84,28.85,28.83,28.84,50000.0,24.1999,24.2083,24.1915,24.1999,50000.0
2012-06-19 13:00:00,28.85,28.85,28.83,28.84,66800.0,24.2083,24.2083,24.1915,24.1999,66800.0
2012-06-19 13:10:00,28.85,28.86,28.84,28.86,184000.0,24.2083,24.2167,24.1999,24.2167,184000.0
2012-06-19 13:20:00,28.85,28.88,28.85,28.88,119000.0,24.2083,24.2335,24.2083,24.2335,119000.0
2012-06-19 13:30:00,28.88,28.92,28.87,28.92,97200.0,24.2335,24.267,24.2251,24.267,97200.0
2012-06-19 13:40:00,28.92,28.92,28.9,28.9,103000.0,24.267,24.267,24.2503,24.2503,103000.0
2012-06-19 13:50:00,28.9,28.91,28.88,28.89,55400.0,24.2503,24.2586,24.2335,24.2419,55400.0
2012-06-19 14:00:00,28.9,28.91,28.88,28.89,75300.0,24.2503,24.2586,24.2335,24.2419,75300.0
2012-06-19 14:10:00,28.9,28.9,28.88,28.89,62800.0,24.2503,24.2503,24.2335,24.2419,62800.0
2012-06-19 14:20:00,28.89,28.91,28.85,28.85,84500.0,24.2419,24.2586,24.2083,24.2083,84500.0
2012-06-19 14:30:00,28.85,28.85,28.79,28.82,207200.0,24.2083,24.2083,24.158,24.1831,207200.0
2012-06-19 14:40:00,28.82,28.83,28.78,28.8,129900.0,24.1831,24.1915,24.1496,24.1663,129900.0
2012-06-19 14:50:00,28.79,28.84,28.79,28.84,139700.0,24.158,24.1999,24.158,24.1999,139700.0
2012-06-19 15:00:00,28.84,28.85,28.81,28.85,94100.0,24.1999,24.2083,24.1747,24.2083,94100.0
2012-06-19 15:10:00,28.86,28.88,28.84,28.87,155600.0,24.2167,24.2335,24.1999,24.2251,155600.0
2012-06-19 15:20:00,28.88,28.89,28.82,28.82,251200.0,24.2335,24.2419,24.1831,24.1831,251200.0
2012-06-19 15:30:00,28.82,28.84,28.79,28.81,558500.0,24.1831,24.1999,24.158,24.1747,558500.0
2012-06-19 15:40:00,28.81,28.84,28.78,28.79,373200.0,24.1747,24.1999,24.1496,24.158,373200.0
2012-06-19 15:50:00,28.79,28.81,28.78,28.8,827600.0,24.158,24.1747,24.1496,24.1663,827600.0
2012-06-20 09:30:00,28.84,28.88,28.77,28.79,208200.0,24.1999,24.2335,24.1412,24.158,208200.0
2012-06-20 09:40:00,28.78,28.8,28.75,28.79,253300.0,24.1496,24.1663,24.1244,24.158,253300.0
2012-06-20 09:50:00,28.79,28.84,28.78,28.84,125400.0,24.158,24.1999,24.1496,24.1999,125400.0
2012-06-20 10:00:00,28.84,28.85,28.79,28.82,82500.0,24.1999,24.2083,24.158,24.1831,82500.0
2012-06-20 10:10:00,28.82,28.87,28.82,28.85,88500.0,24.1831,24.2251,24.1831,24.2083,88500.0
2012-06-20 10:20:00,28.85,28.85,28.82,28.84,61700.0,24.2083,24.2083,24.1831,24.1999,61700.0
2012-06-20 10:30:00,28.84,28.85,28.81,28.82,59600.0,24.1999,24.2083,24.1747,24.1831,59600.0
2012-06-20 10:40:00,28.82,28.83,28.8,28.81,276900.0,24.1831,24.1915,24.1663,24.1747,276900.0
2012-06-20 10:50:00,28.81,28.83,28.79,28.81,79300.0,24.1747,24.1915,24.158,24.1747,79300.0
2012-06-20 11:00:00,28.8,28.84,28.8,28.82,90500.0,24.1663,24.1999,24.1663,24.1831,90500.0
2012-06-20 11:10:00,28.82,28.85,28.82,28.84,55500.0,24.1831,24.2083,24.1831,24.1999,55500.0
2012-06-20 11:20:00,28.84,28.86,28.84,28.86,52000.0,24.1999,24.2167,24.1999,24.2167,52000.0
2012-06-20 11:30:00,28.86,28.87,28.84,28.84,66900.0,24.2167,24.2251,24.1999,24.1999,66900.0
2012-06-20 11:40:00,28.84,28.87,28.83,28.87,78100.0,24.1999,24.2251,24.1915,24.2251,78100.0
2012-06-20 11:50:00,28.86,28.86,28.82,28.82,27200.0,24.2167,24.2167,24.1831,24.1831,27200.0
2012-06-20 12:00:00,28.81,28.82,28.76,28.76,71700.0,24.1747,24.1831,24.1328,24.1328,71700.0
2012-06-20 12:10:00,28.76,28.79,28.75,28.77,259600.0,24.1328,24.158,24.1244,24.1412,259600.0
2012-06-20 12:20:00,28.77,28.78,28.7,28.73,77300.0,24.1412,24.1496,24.0824,24.1076,77300.0
2012-06-20 12:30:00,28.74,28.78,28.62,28.69,1384400.0,24.116,24.1496,24.0153,24.074,1384400.0
2012-06-20 12:40:00,28.7,28.85,28.68,28.79,216800.0,24.0824,24.2083,24.0657,24.158,216800.0
2012-06-20 12:50:00,28.79,28.85,28.77,28.83,333100.0,24.158,24.2083,24.1412,24.1915,333100.0
2012-06-20 13:00:00,28.84,28.94,28.84,28.93,597400.0,24.1999,24.2838,24.1999,24.2754,597400.0
2012-06-20 13:10:00,28.94,28.94,28.87,28.88,357000.0,24.2838,24.2838,24.2251,24.2335,357000.0
2012-06-20 13:20:00,28.87,28.9,28.86,28.87,296700.0,24.2251,24.2503,24.2167,24.2251,296700.0
2012-06-20 13:30:00,28.88,28.9,28.82,28.84,413000.0,24.2335,24.2503,24.1831,24.1999,413000.0
2012-06-20 13:40:00,28.83,28.88,28.83,28.87,67600.0,24.1915,24.2335,24.1915,24.2251,67600.0
2012-06-20 13:50:00,28.88,28.88,28.83,28.87,63500.0,24.2335,24.2335,24.1915,24.2251,63500.0
2012-06-20 14:00:00,28.88,28.88,28.84,28.86,126400.0,24.2335,24.2335,24.1999,24.2167,126400.0
2012-06-20 14:10:00,28.86,28.9,28.81,28.81,209200.0,24.2167,24.2503,24.1747,24.1747,209200.0
2012-06-20 14:20:00,28.81,28.83,28.77,28.79,331100.0,24.1747,24.1915,24.1412,24.158,331100.0
2012-06-20 14:30:00,28.79,28.84,28.78,28.8,251300.0,24.158,24.1999,24.1496,24.1663,251300.0
2012-06-20 14:40:00,28.8,28.8,28.69,28.72,381700.0,24.1663,24.1663,24.074,24.0992,381700.0
2012-06-20 14:50:00,28.73,28.77,28.69,28.74,112100.0,24.1076,24.1412,24.074,24.116,112100.0
2012-06-20 15:00:00,28.74,28.75,28.67,28.68,176400.0,24.116,24.1244,24.0573,24.0657,176400.0
2012-06-20 15:10:00,28.69,28.73,28.66,28.67,165200.0,24.074,24.1076,24.0489,24.0573,165200.0
2012-06-20 15:20:00,28.66,28.77,28.66,28.77,131600.0,24.0489,24.1412,24.0489,24.1412,131600.0
2012-06-20 15:30:00,28.77,28.79,28.73,28.75,313200.0,24.1412,24.158,24.1076,24.1244,313200.0
2012-06-20 15:40:00,28.75,28.82,28.73,28.8,333100.0,24.1244,24.1831,24.1076,24.1663,333100.0
2012-06-20 15:50:00,28.81,28.84,28.77,28.84,528700.0,24.1747,24.1999,24.1412,24.1999,528700.0
2012-06-21 09:30:00,28.83,28.87,28.79,28.79,175000.0,24.1915,24.2251,24.158,24.158,175000.0
2012-06-21 09:40:00,28.78,28.79,28.75,28.75,111200.0,24.1496,24.158,24.1244,24.1244,111200.0
2012-06-21 09:50:00,28.75,28.8,28.75,28.77,59900.0,24.1244,24.1663,24.1244,24.1412,59900.0
2012-06-21 10:00:00,28.77,28.77,28.65,28.67,212000.0,24.1412,24.1412,24.0405,24.0573,212000.0
2012-06-21 10:10:00,28.66,28.73,28.66,28.72,70400.0,24.0489,24.1076,24.0489,24.0992,70400.0
2012-06-21 10:20:00,28.72,28.73,28.67,28.68,143000.0,24.0992,24.1076,24.0573,24.0657,143000.0
2012-06-21 10:30:00,28.68,28.71,28.67,28.67,54400.0,24.0657,24.0908,24.0573,24.0573,54400.0
2012-06-21 10:40:00,28.68,28.73,28.67,28.72,47100.0,24.0657,24.1076,24.0573,24.0992,47100.0
2012-06-21 10:50:00,28.72,28.75,28.71,28.73,26800.0,24.0992,24.1244,24.0908,24.1076,26800.0
2012-06-21 11:00:00,28.73,28.73,28.6,28.61,95400.0,24.1076,24.1076,23.9985,24.0069,95400.0
2012-06-21 11:10:00,28.61,28.61,28.54,28.58,89600.0,24.0069,24.0069,23.9482,23.9817,89600.0
2012-06-21 11:20:00,28.58,28.6,28.54,28.56,108200.0,23.9817,23.9985,23.9482,23.965,108200.0
2012-06-21 11:30:00,28.56,28.57,28.52,28.55,165700.0,23.965,23.9733,23.9314,23.9566,165700.0
2012-06-21 11:40:00,28.55,28.55,28.51,28.54,174300.0,23.9566,23.9566,23.923,23.9482,174300.0
2012-06-21 11:50:00,28.54,28.57,28.53,28.57,134000.0,23.9482,23.9733,23.9398,23.9733,134000.0
2012-06-21 12:00:00,28.56,28.57,28.5,28.53,237600.0,23.965,23.9733,23.9146,23.9398,237600.0
2012-06-21 12:10:00,28.53,28.54,28.5,28.53,104100.0,23.9398,23.9482,23.9146,23.9398,104100.0
2012-06-21 12:20:00,28.53,28.53,28.39,28.4,230200.0,23.9398,23.9398,23.8223,23.8307,230200.0
2012-06-21 12:30:00,28.4,28.44,28.39,28.43,62500.0,23.8307,23.8643,23.8223,23.8559,62500.0
2012-06-21 12:40:00,28.43,28.43,28.39,28.42,119600.0,23.8559,23.8559,23.8223,23.8475,119600.0
2012-06-21 12:50:00,28.42,28.44,28.41,28.43,31200.0,23.8475,23.8643,23.8391,23.8559,31200.0
2012-06-21 13:00:00,28.42,28.46,28.41,28.45,59900.0,23.8475,23.881,23.8391,23.8727,59900.0
2012-06-21 13:10:00,28.45,28.45,28.4,28.4,54800.0,23.8727,23.8727,23.8307,23.8307,54800.0
2012-06-21 13:20:00,28.39,28.43,28.38,28.39,41900.0,23.8223,23.8559,23.8139,23.8223,41900.0
2012-06-21 13:30:00,28.38,28.41,28.36,28.36,68800.0,23.8139,23.8391,23.7971,23.7971,68800.0
2012-06-21 13:40:00,28.36,28.37,28.33,28.35,83900.0,23.7971,23.8055,23.772,23.7887,83900.0
2012-06-21 13:50:00,28.35,28.39,28.34,28.37,27900.0,23.7887,23.8223,23.7804,23.8055,27900.0
2012-06-21 14:00:00,28.37,28.37,28.33,28.34,60100.0,23.8055,23.8055,23.772,23.7804,60100.0
2012-06-21 14:10:00,28.34,28.34,28.29,28.3,94300.0,23.7804,23.7804,23.7384,23.7468,94300.0
2012-06-21 14:20:00,28.3,28.3,28.26,28.3,107600.0,23.7468,23.7468,23.7132,23.7468,107600.0
2012-06-21 14:30:00,28.29,28.31,28.28,28.29,46600.0,23.7384,23.7552,23.73,23.7384,46600.0
2012-06-21 14:40:00,28.3,28.34,28.3,28.32,210700.0,23.7468,23.7804,23.7468,23.7636,210700.0
2012-06-21 14:50:00,28.32,28.33,28.29,28.31,59600.0,23.7636,23.772,23.7384,23.7552,59600.0
2012-06-21 15:00:00,28.31,28.31,28.27,28.29,144900.0,23.7552,23.7552,23.7216,23.7384,144900.0
2012-06-21 15:10:00,28.28,28.29,28.22,28.22,230000.0,23.73,23.7384,23.6797,23.6797,230000.0
2012-06-21 15:20:00,28.21,28.24,28.18,28.23,257200.0,23.6713,23.6964,23.6461,23.6881,257200.0
2012-06-21 15:30:00,28.22,28.24,28.16,28.21,455200.0,23.6797,23.6964,23.6293,23.6713,455200.0
2012-06-21 15:40:00,28.2,28.2,28.14,28.16,241800.0,23.6629,23.6629,23.6125,23.6293,241800.0
2012-06-21 15:50:00,28.16,28.18,28.13,28.16,721600.0,23.6293,23.6461,23.6041,23.6293,721600.0
2012-06-22 09:30:00,28.28,28.31,28.23,28.27,219200.0,23.73,23.7552,23.6881,23.7216,219200.0
2012-06-22 09:40:00,28.27,28.29,28.24,28.26,98500.0,23.7216,23.7384,23.6964,23.7132,98500.0
2012-06-22 09:50:00,28.26,28.31,28.24,28.3,133800.0,23.7132,23.7552,23.6964,23.7468,133800.0
2012-06-22 10:00:00,28.31,28.39,28.31,28.34,294100.0,23.7552,23.8223,23.7552,23.7804,294100.0
2012-06-22 10:10:00,28.33,28.36,28.29,28.29,81900.0,23.772,23.7971,23.7384,23.7384,81900.0
2012-06-22 10:20:00,28.3,28.34,28.29,28.29,66700.0,23.7468,23.7804,23.7384,23.7384,66700.0
2012-06-22 10:30:00,28.28,28.3,28.26,28.26,75900.0,23.73,23.7468,23.7132,23.7132,75900.0
2012-06-22 10:40:00,28.25,28.28,28.23,28.24,350200.0,23.7048,23.73,23.6881,23.6964,350200.0
2012-06-22 10:50:00,28.25,28.29,28.21,28.27,3313600.0,23.7048,23.7384,23.6713,23.7216,3313600.0
2012-06-22 11:00:00,28.27,28.32,28.25,28.29,1035900.0,23.7216,23.7636,23.7048,23.7384,1035900.0
2012-06-22 11:10:00,28.29,28.32,28.28,28.32,486200.0,23.7384,23.7636,23.73,23.7636,486200.0
2012-06-22 11:20:00,28.32,28.32,28.27,28.27,414000.0,23.7636,23.7636,23.7216,23.7216,414000.0
2012-06-22 11:30:00,28.27,28.31,28.27,28.3,172800.0,23.7216,23.7552,23.7216,23.7468,172800.0
2012-06-22 11:40:00,28.29,28.33,28.29,28.32,245300.0,23.7384,23.772,23.7384,23.7636,245300.0
2012-06-22 11:50:00,28.31,28.33,28.3,28.32,457200.0,23.7552,23.772,23.7468,23.7636,457200.0
2012-06-22 12:00:00,28.32,28.33,28.28,28.3,209200.0,23.7636,23.772,23.73,23.7468,209200.0
2012-06-22 12:10:00,28.29,28.31,28.28,28.3,426800.0,23.7384,23.7552,23.73,23.7468,426800.0
2012-06-22 12:20:00,28.29,28.3,28.27,28.28,141200.0,23.7384,23.7468,23.7216,23.73,141200.0
2012-06-22 12:30:00,28.29,28.31,28.28,28.28,186600.0,23.7384,23.7552,23.73,23.73,186600.0
2012-06-22 12:40:00,28.28,28.31,28.28,28.3,123800.0,23.73,23.7552,23.73,23.7468,123800.0
2012-06-22 12:50:00,28.3,28.32,28.3,28.3,114800.0,23.7468,23.7636,23.7468,23.7468,114800.0
2012-06-22 13:00:00,28.31,28.32,28.28,28.31,209000.0,23.7552,23.7636,23.73,23.7552,209000.0
2012-06-22 13:10:00,28.3,28.33,28.3,28.32,207100.0,23.7468,23.772,23.7468,23.7636,207100.0
2012-06-22 13:20:00,28.31,28.32,28.3,28.31,336300.0,23.7552,23.7636,23.7468,23.7552,336300.0
2012-06-22 13:30:00,28.32,28.33,28.3,28.32,78000.0,23.7636,23.772,23.7468,23.7636,78000.0
2012-06-22 13:40:00,28.32,28.33,28.31,28.33,105100.0,23.7636,23.772,23.7552,23.772,105100.0
2012-06-22 13:50:00,28.33,28.34,28.3,28.34,101600.0,23.772,23.7804,23.7468,23.7804,101600.0
2012-06-22 14:00:00,28.34,28.38,28.34,28.36,174200.0,23.7804,23.8139,23.7804,23.7971,174200.0
2012-06-22 14:10:00,28.36,28.37,28.34,28.35,139400.0,23.7971,23.8055,23.7804,23.7887,139400.0
2012-06-22 14:20:00,28.35,28.36,28.33,28.36,117900.0,23.7887,23.7971,23.772,23.7971,117900.0
2012-06-22 14:30:00,28.36,28.37,28.34,28.37,64200.0,23.7971,23.8055,23.7804,23.8055,64200.0
2012-06-22 14:40:00,28.37,28.4,28.37,28.4,138300.0,23.8055,23.8307,23.8055,23.8307,138300.0
2012-06-22 14:50:00,28.4,28.42,28.4,28.42,78200.0,23.8307,23.8475,23.8307,23.8475,78200.0
2012-06-22 15:00:00,28.42,28.43,28.38,28.38,240100.0,23.8475,23.8559,23.8139,23.8139,240100.0
2012-06-22 15:10:00,28.39,28.43,28.39,28.4,337200.0,23.8223,23.8559,23.8223,23.8307,337200.0
2012-06-22 15:20:00,28.39,28.41,28.38,28.4,248900.0,23.8223,23.8391,23.8139,23.8307,248900.0
2012-06-22 15:30:00,28.39,28.42,28.39,28.41,329800.0,23.8223,23.8475,23.8223,23.8391,329800.0
2012-06-22 15:40:00,28.41,28.46,28.41,28.46,279900.0,23.8391,23.881,23.8391,23.881,279900.0
2012-06-22 15:50:00,28.46,28.51,28.46,28.48,1221500.0,23.881,23.923,23.881,23.8978,1221500.0
2012-06-25 09:30:00,28.21,28.22,28.12,28.14,288200.0,23.6713,23.6797,23.5957,23.6125,288200.0
2012-06-25 09:40:00,28.14,28.17,28.1,28.15,135800.0,23.6125,23.6377,23.579,23.6209,135800.0
2012-06-25 09:50:00,28.16,28.16,28.1,28.13,118600.0,23.6293,23.6293,23.579,23.6041,118600.0
2012-06-25 10:00:00,28.13,28.16,28.07,28.09,184300.0,23.6041,23.6293,23.5538,23.5706,184300.0
2012-06-25 10:10:00,28.09,28.1,28.02,28.03,116600.0,23.5706,23.579,23.5118,23.5202,116600.0
2012-06-25 10:20:00,28.03,28.03,27.96,27.97,173400.0,23.5202,23.5202,23.4615,23.4699,173400.0
2012-06-25 10:30:00,27.98,28.01,27.97,27.99,126300.0,23.4783,23.5034,23.4699,23.4867,126300.0
2012-06-25 10:40:00,27.99,28.0,27.97,28.0,112200.0,23.4867,23.4951,23.4699,23.4951,112200.0
2012-06-25 10:50:00,27.99,28.03,27.99,28.0,60900.0,23.4867,23.5202,23.4867,23.4951,60900.0
2012-06-25 11:00:00,28.0,28.0,27.95,27.98,54100.0,23.4951,23.4951,23.4531,23.4783,54100.0
2012-06-25 11:10:00,27.98,27.99,27.95,27.98,76200.0,23.4783,23.4867,23.4531,23.4783,76200.0
2012-06-25 11:20:00,27.98,27.98,27.95,27.96,55500.0,23.4783,23.4783,23.4531,23.4615,55500.0
2012-06-25 11:30:00,27.95,27.95,27.88,27.88,329400.0,23.4531,23.4531,23.3944,23.3944,329400.0
2012-06-25 11:40:00,27.89,27.92,27.88,27.91,165700.0,23.4028,23.4279,23.3944,23.4195,165700.0
2012-06-25 11:50:00,27.91,27.92,27.88,27.89,99800.0,23.4195,23.4279,23.3944,23.4028,99800.0
2012-06-25 12:00:00,27.89,27.9,27.87,27.89,91500.0,23.4028,23.4111,23.386,23.4028,91500.0
2012-06-25 12:10:00,27.89,27.95,27.89,27.95,54300.0,23.4028,23.4531,23.4028,23.4531,54300.0
2012-06-25 12:20:00,27.95,27.96,27.93,27.94,107700.0,23.4531,23.4615,23.4363,23.4447,107700.0
2012-06-25 12:30:00,27.94,27.94,27.91,27.91,18200.0,23.4447,23.4447,23.4195,23.4195,18200.0
2012-06-25 12:40:00,27.91,27.94,27.91,27.92,31500.0,23.4195,23.4447,23.4195,23.4279,31500.0
2012-06-25 12:50:00,27.92,27.94,27.92,27.92,74300.0,23.4279,23.4447,23.4279,23.4279,74300.0
2012-06-25 13:00:00,27.91,27.91,27.88,27.89,87800.0,23.4195,23.4195,23.3944,23.4028,87800.0
2012-06-25 13:10:00,27.88,27.89,27.87,27.89,27600.0,23.3944,23.4028,23.386,23.4028,27600.0
2012-06-25 13:20:00,27.89,27.94,27.89,27.93,32600.0,23.4028,23.4447,23.4028,23.4363,32600.0
2012-06-25 13:30:00,27.93,27.98,27.92,27.96,315500.0,23.4363,23.4783,23.4279,23.4615,315500.0
2012-06-25 13:40:00,27.96,27.97,27.93,27.93,33500.0,23.4615,23.4699,23.4363,23.4363,33500.0
2012-06-25 13:50:00,27.93,27.94,27.92,27.94,15000.0,23.4363,23.4447,23.4279,23.4447,15000.0
2012-06-25 14:00:00,27.94,27.96,27.93,27.93,52400.0,23.4447,23.4615,23.4363,23.4363,52400.0
2012-06-25 14:10:00,27.93,27.96,27.92,27.94,75400.0,23.4363,23.4615,23.4279,23.4447,75400.0
2012-06-25 14:20:00,27.95,27.95,27.9,27.9,43100.0,23.4531,23.4531,23.4111,23.4111,43100.0
2012-06-25 14:30:00,27.9,27.9,27.87,27.9,62600.0,23.4111,23.4111,23.386,23.4111,62600.0
2012-06-25 14:40:00,27.9,27.9,27.85,27.86,67400.0,23.4111,23.4111,23.3692,23.3776,67400.0
2012-06-25 14:50:00,27.85,27.89,27.85,27.88,106500.0,23.3692,23.4028,23.3692,23.3944,106500.0
2012-06-25 15:00:00,27.88,27.93,27.86,27.91,166000.0,23.3944,23.4363,23.3776,23.4195,166000.0
2012-06-25 15:10:00,27.9,27.97,27.9,27.95,133000.0,23.4111,23.4699,23.4111,23.4531,133000.0
2012-06-25 15:20:00,27.95,28.0,27.94,27.97,208300.0,23.4531,23.4951,23.4447,23.4699,208300.0
2012-06-25 15:30:00,27.97,27.98,27.94,27.98,205800.0,23.4699,23.4783,23.4447,23.4783,205800.0
2012-06-25 15:40:00,27.98,28.0,27.94,27.97,296800.0,23.4783,23.4951,23.4447,23.4699,296800.0
2012-06-25 15:50:00,27.96,27.97,27.9,27.92,601800.0,23.4615,23.4699,23.4111,23.4279,601800.0
2012-06-26 09:30:00,27.99,28.02,27.94,28.01,201500.0,23.4867,23.5118,23.4447,23.5034,201500.0
2012-06-26 09:40:00,28.01,28.06,28.0,28.01,185300.0,23.5034,23.5454,23.4951,23.5034,185300.0
2012-06-26 09:50:00,28.01,28.01,27.95,27.97,162400.0,23.5034,23.5034,23.4531,23.4699,162400.0
2012-06-26 10:00:00,27.97,28.08,27.94,28.05,563800.0,23.4699,23.5622,23.4447,23.537,563800.0
2012-06-26 10:10:00,28.05,28.05,27.92,27.92,187300.0,23.537,23.537,23.4279,23.4279,187300.0
2012-06-26 10:20:00,27.92,27.95,27.91,27.94,197000.0,23.4279,23.4531,23.4195,23.4447,197000.0
2012-06-26 10:30:00,27.93,27.98,27.91,27.95,148200.0,23.4363,23.4783,23.4195,23.4531,148200.0
2012-06-26 10:40:00,27.95,27.95,27.89,27.89,139500.0,23.4531,23.4531,23.4028,23.4028,139500.0
2012-06-26 10:50:00,27.9,27.94,27.86,27.91,223100.0,23.4111,23.4447,23.3776,23.4195,223100.0
2012-06-26 11:00:00,27.91,27.98,27.84,27.86,195300.0,23.4195,23.4783,23.3608,23.3776,195300.0
2012-06-26 11:10:00,27.86,27.86,27.81,27.85,239100.0,23.3776,23.3776,23.3356,23.3692,239100.0
2012-06-26 11:20:00,27.85,27.9,27.84,27.88,77200.0,23.3692,23.4111,23.3608,23.3944,77200.0
2012-06-26 11:30:00,27.88,27.93,27.88,27.91,74300.0,23.3944,23.4363,23.3944,23.4195,74300.0
2012-06-26 11:40:00,27.91,27.93,27.89,27.93,80400.0,23.4195,23.4363,23.4028,23.4363,80400.0
2012-06-26 11:50:00,27.93,27.98,27.93,27.95,64700.0,23.4363,23.4783,23.4363,23.4531,64700.0
2012-06-26 12:00:00,27.95,27.99,27.95,27.97,180800.0,23.4531,23.4867,23.4531,23.4699,180800.0
2012-06-26 12:10:00,27.98,28.0,27.96,27.97,30200.0,23.4783,23.4951,23.4615,23.4699,30200.0
2012-06-26 12:20:00,27.96,27.98,27.95,27.96,20000.0,23.4615,23.4783,23.4531,23.4615,20000.0
2012-06-26 12:30:00,27.97,28.01,27.96,27.99,61500.0,23.4699,23.5034,23.4615,23.4867,61500.0
2012-06-26 12:40:00,27.99,28.03,27.99,28.01,61600.0,23.4867,23.5202,23.4867,23.5034,61600.0
2012-06-26 12:50:00,28.01,28.01,27.99,27.99,21700.0,23.5034,23.5034,23.4867,23.4867,21700.0
2012-06-26 13:00:00,27.99,27.99,27.97,27.97,30900.0,23.4867,23.4867,23.4699,23.4699,30900.0
2012-06-26 13:10:00,27.98,28.0,27.96,27.97,129400.0,23.4783,23.4951,23.4615,23.4699,129400.0
2012-06-26 13:20:00,27.97,27.98,27.96,27.96,42200.0,23.4699,23.4783,23.4615,23.4615,42200.0
2012-06-26 13:30:00,27.96,27.96,27.91,27.96,82200.0,23.4615,23.4615,23.4195,23.4615,82200.0
2012-06-26 13:40:00,27.96,27.97,27.93,27.94,39900.0,23.4615,23.4699,23.4363,23.4447,39900.0
2012-06-26 13:50:00,27.94,27.97,27.94,27.95,35900.0,23.4447,23.4699,23.4447,23.4531,35900.0
2012-06-26 14:00:00,27.95,28.0,27.95,28.0,24700.0,23.4531,23.4951,23.4531,23.4951,24700.0
2012-06-26 14:10:00,28.0,28.05,28.0,28.05,64600.0,23.4951,23.537,23.4951,23.537,64600.0
2012-06-26 14:20:00,28.05,28.07,28.05,28.06,111800.0,23.537,23.5538,23.537,23.5454,111800.0
2012-06-26 14:30:00,28.06,28.06,28.02,28.03,58400.0,23.5454,23.5454,23.5118,23.5202,58400.0
2012-06-26 14:40:00,28.03,28.05,28.01,28.02,54800.0,23.5202,23.537,23.5034,23.5118,54800.0
2012-06-26 14:50:00,28.03,28.03,27.97,28.03,229700.0,23.5202,23.5202,23.4699,23.5202,229700.0
2012-06-26 15:00:00,28.03,28.06,28.03,28.06,37000.0,23.5202,23.5454,23.5202,23.5454,37000.0
2012-06-26 15:10:00,28.05,28.07,28.04,28.05,88800.0,23.537,23.5538,23.5286,23.537,88800.0
2012-06-26 15:20:00,28.05,28.06,28.01,28.04,60500.0,23.537,23.5454,23.5034,23.5286,60500.0
2012-06-26 15:30:00,28.04,28.07,28.02,28.05,158400.0,23.5286,23.5538,23.5118,23.537,158400.0
2012-06-26 15:40:00,28.05,28.06,28.04,28.05,185400.0,23.537,23.5454,23.5286,23.537,185400.0
2012-06-26 15:50:00,28.05,28.05,27.99,27.99,756600.0,23.537,23.537,23.4867,23.4867,756600.0
2012-06-27 09:30:00,28.13,28.17,28.11,28.15,318400.0,23.6041,23.6377,23.5874,23.6209,318400.0
2012-06-27 09:40:00,28.14,28.16,28.07,28.08,121400.0,23.6125,23.6293,23.5538,23.5622,121400.0
2012-06-27 09:50:00,28.08,28.12,28.06,28.12,181900.0,23.5622,23.5957,23.5454,23.5957,181900.0
2012-06-27 10:00:00,28.12,28.22,28.1,28.21,261900.0,23.5957,23.6797,23.579,23.6713,261900.0
2012-06-27 10:10:00,28.22,28.26,28.21,28.24,208300.0,23.6797,23.7132,23.6713,23.6964,208300.0
2012-06-27 10:20:00,28.25,28.26,28.22,28.24,92200.0,23.7048,23.7132,23.6797,23.6964,92200.0
2012-06-27 10:30:00,28.23,28.25,28.21,28.23,44300.0,23.6881,23.7048,23.6713,23.6881,44300.0
2012-06-27 10:40:00,28.22,28.22,28.19,28.21,287900.0,23.6797,23.6797,23.6545,23.6713,287900.0
2012-06-27 10:50:00,28.21,28.23,28.19,28.23,49000.0,23.6713,23.6881,23.6545,23.6881,49000.0
2012-06-27 11:00:00,28.24,28.26,28.23,28.25,390300.0,23.6964,23.7132,23.6881,23.7048,390300.0
2012-06-27 11:10:00,28.24,28.25,28.19,28.21,34100.0,23.6964,23.7048,23.6545,23.6713,34100.0
2012-06-27 11:20:00,28.2,28.21,28.17,28.18,52300.0,23.6629,23.6713,23.6377,23.6461,52300.0
2012-06-27 11:30:00,28.19,28.23,28.19,28.23,100100.0,23.6545,23.6881,23.6545,23.6881,100100.0
2012-06-27 11:40:00,28.23,28.25,28.21,28.21,76700.0,23.6881,23.7048,23.6713,23.6713,76700.0
2012-06-27 11:50:00,28.21,28.22,28.2,28.21,45500.0,23.6713,23.6797,23.6629,23.6713,45500.0
2012-06-27 12:00:00,28.21,28.25,28.2,28.23,68000.0,23.6713,23.7048,23.6629,23.6881,68000.0
2012-06-27 12:10:00,28.23,28.25,28.21,28.22,29700.0,23.6881,23.7048,23.6713,23.6797,29700.0
2012-06-27 12:20:00,28.22,28.25,28.21,28.23,46100.0,23.6797,23.7048,23.6713,23.6881,46100.0
2012-06-27 12:30:00,28.23,28.24,28.2,28.21,39900.0,23.6881,23.6964,23.6629,23.6713,39900.0
2012-06-27 12:40:00,28.22,28.24,28.21,28.21,29700.0,23.6797,23.6964,23.6713,23.6713,29700.0
2012-06-27 12:50:00,28.22,28.24,28.21,28.21,39600.0,23.6797,23.6964,23.6713,23.6713,39600.0
2012-06-27 13:00:00,28.22,28.23,28.2,28.21,67200.0,23.6797,23.6881,23.6629,23.6713,67200.0
2012-06-27 13:10:00,28.21,28.23,28.2,28.21,30300.0,23.6713,23.6881,23.6629,23.6713,30300.0
2012-06-27 13:20:00,28.21,28.22,28.17,28.17,111200.0,23.6713,23.6797,23.6377,23.6377,111200.0
2012-06-27 13:30:00,28.17,28.17,28.14,28.17,47400.0,23.6377,23.6377,23.6125,23.6377,47400.0
2012-06-27 13:40:00,28.17,28.18,28.15,28.17,40400.0,23.6377,23.6461,23.6209,23.6377,40400.0
2012-06-27 13:50:00,28.16,28.17,28.12,28.14,93200.0,23.6293,23.6377,23.5957,23.6125,93200.0
2012-06-27 14:00:00,28.14,28.15,28.1,28.11,69700.0,23.6125,23.6209,23.579,23.5874,69700.0
2012-06-27 14:10:00,28.11,28.12,28.09,28.1,122600.0,23.5874,23.5957,23.5706,23.579,122600.0
2012-06-27 14:20:00,28.1,28.13,28.1,28.1,243400.0,23.579,23.6041,23.579,23.579,243400.0
2012-06-27 14:30:00,28.11,28.14,28.1,28.12,333300.0,23.5874,23.6125,23.579,23.5957,333300.0
2012-06-27 14:40:00,28.12,28.14,28.11,28.13,298800.0,23.5957,23.6125,23.5874,23.6041,298800.0
2012-06-27 14:50:00,28.14,28.15,28.11,28.12,278800.0,23.6125,23.6209,23.5874,23.5957,278800.0
2012-06-27 15:00:00,28.13,28.15,28.11,28.14,369700.0,23.6041,23.6209,23.5874,23.6125,369700.0
2012-06-27 15:10:00,28.14,28.2,28.14,28.19,287700.0,23.6125,23.6629,23.6125,23.6545,287700.0
2012-06-27 15:20:00,28.19,28.21,28.18,28.19,183400.0,23.6545,23.6713,23.6461,23.6545,183400.0
2012-06-27 15:30:00,28.2,28.2,28.18,28.2,99400.0,23.6629,23.6629,23.6461,23.6629,99400.0
2012-06-27 15:40:00,28.2,28.23,28.16,28.17,249800.0,23.6629,23.6881,23.6293,23.6377,249800.0
2012-06-27 15:50:00,28.17,28.18,28.14,28.17,556300.0,23.6377,23.6461,23.6125,23.6377,556300.0
2012-06-28 09:30:00,27.99,28.03,27.86,27.91,315500.0,23.4867,23.5202,23.3776,23.4195,315500.0
2012-06-28 09:40:00,27.91,27.93,27.89,27.92,166000.0,23.4195,23.4363,23.4028,23.4279,166000.0
2012-06-28 09:50:00,27.91,27.97,27.91,27.96,226900.0,23.4195,23.4699,23.4195,23.4615,226900.0
2012-06-28 10:00:00,27.96,27.97,27.87,27.92,405800.0,23.4615,23.4699,23.386,23.4279,405800.0
2012-06-28 10:10:00,27.92,27.94,27.88,27.92,136700.0,23.4279,23.4447,23.3944,23.4279,136700.0
2012-06-28 10:20:00,27.93,27.95,27.87,27.87,124800.0,23.4363,23.4531,23.386,23.386,124800.0
2012-06-28 10:30:00,27.86,27.86,27.73,27.75,314200.0,23.3776,23.3776,23.2685,23.2853,314200.0
2012-06-28 10:40:00,27.75,27.79,27.74,27.76,191500.0,23.2853,23.3188,23.2769,23.2937,191500.0
2012-06-28 10:50:00,27.77,27.79,27.76,27.78,195500.0,23.3021,23.3188,23.2937,23.3105,195500.0
2012-06-28 11:00:00,27.77,27.8,27.75,27.79,148800.0,23.3021,23.3272,23.2853,23.3188,148800.0
2012-06-28 11:10:00,27.79,27.8,27.77,27.78,177900.0,23.3188,23.3272,23.3021,23.3105,177900.0
2012-06-28 11:20:00,27.78,27.82,27.78,27.81,87800.0,23.3105,23.344,23.3105,23.3356,87800.0
2012-06-28 11:30:00,27.81,27.84,27.81,27.83,85700.0,23.3356,23.3608,23.3356,23.3524,85700.0
2012-06-28 11:40:00,27.83,27.83,27.79,27.79,45700.0,23.3524,23.3524,23.3188,23.3188,45700.0
2012-06-28 11:50:00,27.79,27.81,27.78,27.79,41700.0,23.3188,23.3356,23.3105,23.3188,41700.0
2012-06-28 12:00:00,27.79,27.82,27.79,27.82,40000.0,23.3188,23.344,23.3188,23.344,40000.0
2012-06-28 12:10:00,27.82,27.83,27.78,27.79,40400.0,23.344,23.3524,23.3105,23.3188,40400.0
2012-06-28 12:20:00,27.79,27.79,27.75,27.77,125500.0,23.3188,23.3188,23.2853,23.3021,125500.0
2012-06-28 12:30:00,27.77,27.78,27.74,27.74,68600.0,23.3021,23.3105,23.2769,23.2769,68600.0
2012-06-28 12:40:00,27.74,27.77,27.74,27.74,112700.0,23.2769,23.3021,23.2769,23.2769,112700.0
2012-06-28 12:50:00,27.75,27.79,27.74,27.77,82100.0,23.2853,23.3188,23.2769,23.3021,82100.0
2012-06-28 13:00:00,27.76,27.78,27.73,27.77,57000.0,23.2937,23.3105,23.2685,23.3021,57000.0
2012-06-28 13:10:00,27.76,27.77,27.73,27.73,79700.0,23.2937,23.3021,23.2685,23.2685,79700.0
2012-06-28 13:20:00,27.73,27.74,27.71,27.73,106700.0,23.2685,23.2769,23.2517,23.2685,106700.0
2012-06-28 13:30:00,27.73,27.73,27.69,27.69,55000.0,23.2685,23.2685,23.2349,23.2349,55000.0
2012-06-28 13:40:00,27.7,27.71,27.68,27.68,85500.0,23.2433,23.2517,23.2265,23.2265,85500.0
2012-06-28 13:50:00,27.68,27.73,27.67,27.73,76700.0,23.2265,23.2685,23.2182,23.2685,76700.0
2012-06-28 14:00:00,27.73,27.74,27.69,27.69,38400.0,23.2685,23.2769,23.2349,23.2349,38400.0
2012-06-28 14:10:00,27.69,27.69,27.65,27.67,98000.0,23.2349,23.2349,23.2014,23.2182,98000.0
2012-06-28 14:20:00,27.67,27.67,27.64,27.66,43800.0,23.2182,23.2182,23.193,23.2098,43800.0
2012-06-28 14:30:00,27.65,27.66,27.63,27.65,108600.0,23.2014,23.2098,23.1846,23.2014,108600.0
2012-06-28 14:40:00,27.65,27.68,27.64,27.67,31400.0,23.2014,23.2265,23.193,23.2182,31400.0
2012-06-28 14:50:00,27.68,27.69,27.67,27.68,28500.0,23.2265,23.2349,23.2182,23.2265,28500.0
2012-06-28 15:00:00,27.67,27.74,27.67,27.73,109200.0,23.2182,23.2769,23.2182,23.2685,109200.0
2012-06-28 15:10:00,27.73,27.73,27.7,27.71,61200.0,23.2685,23.2685,23.2433,23.2517,61200.0
2012-06-28 15:20:00,27.71,27.75,27.71,27.75,204600.0,23.2517,23.2853,23.2517,23.2853,204600.0
2012-06-28 15:30:00,27.75,27.92,27.74,27.91,1155600.0,23.2853,23.4279,23.2769,23.4195,1155600.0
2012-06-28 15:40:00,27.91,27.93,27.83,27.92,410200.0,23.4195,23.4363,23.3524,23.4279,410200.0
2012-06-28 15:50:00,27.93,27.96,27.89,27.92,2492000.0,23.4363,23.4615,23.4028,23.4279,2492000.0
2012-06-29 09:30:00,28.43,28.49,28.39,28.4,604100.0,23.8559,23.9062,23.8223,23.8307,604100.0
2012-06-29 09:40:00,28.4,28.42,28.36,28.37,349500.0,23.8307,23.8475,23.7971,23.8055,349500.0
2012-06-29 09:50:00,28.36,28.43,28.36,28.43,171700.0,23.7971,23.8559,23.7971,23.8559,171700.0
2012-06-29 10:00:00,28.43,28.5,28.43,28.49,347300.0,23.8559,23.9146,23.8559,23.9062,347300.0
2012-06-29 10:10:00,28.48,28.54,28.48,28.54,206600.0,23.8978,23.9482,23.8978,23.9482,206600.0
2012-06-29 10:20:00,28.54,28.57,28.53,28.57,245400.0,23.9482,23.9733,23.9398,23.9733,245400.0
2012-06-29 10:30:00,28.57,28.57,28.53,28.55,126900.0,23.9733,23.9733,23.9398,23.9566,126900.0
2012-06-29 10:40:00,28.55,28.57,28.54,28.54,110600.0,23.9566,23.9733,23.9482,23.9482,110600.0
2012-06-29 10:50:00,28.54,28.56,28.52,28.56,133400.0,23.9482,23.965,23.9314,23.965,133400.0
2012-06-29 11:00:00,28.55,28.58,28.54,28.55,156400.0,23.9566,23.9817,23.9482,23.9566,156400.0
2012-06-29 11:10:00,28.55,28.59,28.55,28.59,175400.0,23.9566,23.9901,23.9566,23.9901,175400.0
2012-06-29 11:20:00,28.59,28.6,28.58,28.6,74700.0,23.9901,23.9985,23.9817,23.9985,74700.0
2012-06-29 11:30:00,28.6,28.62,28.59,28.61,103800.0,23.9985,24.0153,23.9901,24.0069,103800.0
2012-06-29 11:40:00,28.61,28.62,28.59,28.59,101600.0,24.0069,24.0153,23.9901,23.9901,101600.0
2012-06-29 11:50:00,28.6,28.6,28.58,28.58,35700.0,23.9985,23.9985,23.9817,23.9817,35700.0
2012-06-29 12:00:00,28.59,28.6,28.58,28.6,67300.0,23.9901,23.9985,23.9817,23.9985,67300.0
2012-06-29 12:10:00,28.6,28.6,28.58,28.59,52200.0,23.9985,23.9985,23.9817,23.9901,52200.0
2012-06-29 12:20:00,28.59,28.6,28.58,28.6,92300.0,23.9901,23.9985,23.9817,23.9985,92300.0
2012-06-29 12:30:00,28.6,28.61,28.59,28.6,37300.0,23.9985,24.0069,23.9901,23.9985,37300.0
2012-06-29 12:40:00,28.6,28.61,28.59,28.6,56500.0,23.9985,24.0069,23.9901,23.9985,56500.0
2012-06-29 12:50:00,28.6,28.62,28.59,28.62,37500.0,23.9985,24.0153,23.9901,24.0153,37500.0
2012-06-29 13:00:00,28.61,28.63,28.61,28.63,131900.0,24.0069,24.0237,24.0069,24.0237,131900.0
2012-06-29 13:10:00,28.63,28.63,28.61,28.62,109100.0,24.0237,24.0237,24.0069,24.0153,109100.0
2012-06-29 13:20:00,28.63,28.64,28.61,28.62,66400.0,24.0237,24.0321,24.0069,24.0153,66400.0
2012-06-29 13:30:00,28.61,28.62,28.61,28.61,18200.0,24.0069,24.0153,24.0069,24.0069,18200.0
2012-06-29 13:40:00,28.62,28.63,28.62,28.63,106400.0,24.0153,24.0237,24.0153,24.0237,106400.0
2012-06-29 13:50:00,28.63,28.63,28.62,28.63,92800.0,24.0237,24.0237,24.0153,24.0237,92800.0
2012-06-29 14:00:00,28.63,28.64,28.62,28.63,52600.0,24.0237,24.0321,24.0153,24.0237,52600.0
2012-06-29 14:10:00,28.63,28.66,28.63,28.66,51400.0,24.0237,24.0489,24.0237,24.0489,51400.0
2012-06-29 14:20:00,28.65,28.7,28.65,28.69,178500.0,24.0405,24.0824,24.0405,24.074,178500.0
2012-06-29 14:30:00,28.69,28.7,28.68,28.68,60100.0,24.074,24.0824,24.0657,24.0657,60100.0
2012-06-29 14:40:00,28.68,28.7,28.68,28.7,146700.0,24.0657,24.0824,24.0657,24.0824,146700.0
2012-06-29 14:50:00,28.69,28.7,28.68,28.7,121500.0,24.074,24.0824,24.0657,24.0824,121500.0
2012-06-29 15:00:00,28.7,28.7,28.67,28.68,120800.0,24.0824,24.0824,24.0573,24.0657,120800.0
2012-06-29 15:10:00,28.68,28.68,28.66,28.66,272100.0,24.0657,24.0657,24.0489,24.0489,272100.0
2012-06-29 15:20:00,28.66,28.67,28.64,28.65,219600.0,24.0489,24.0573,24.0321,24.0405,219600.0
2012-06-29 15:30:00,28.66,28.68,28.62,28.66,448300.0,24.0489,24.0657,24.0153,24.0489,448300.0
2012-06-29 15:40:00,28.66,28.71,28.66,28.71,801800.0,24.0489,24.0908,24.0489,24.0908,801800.0
2012-06-29 15:50:00,28.71,28.76,28.71,28.76,1451300.0,24.0908,24.1328,24.0908,24.1328,1451300.0
2012-07-02 09:30:00,28.81,28.82,28.72,28.79,514200.0,24.1747,24.1831,24.0992,24.158,514200.0
2012-07-02 09:40:00,28.79,28.89,28.79,28.88,266700.0,24.158,24.2419,24.158,24.2335,266700.0
2012-07-02 09:50:00,28.88,28.88,28.81,28.81,219100.0,24.2335,24.2335,24.1747,24.1747,219100.0
2012-07-02 10:00:00,28.81,28.81,28.67,28.7,780800.0,24.1747,24.1747,24.0573,24.0824,780800.0
2012-07-02 10:10:00,28.7,28.79,28.7,28.79,208400.0,24.0824,24.158,24.0824,24.158,208400.0
2012-07-02 10:20:00,28.78,28.83,28.77,28.77,215800.0,24.1496,24.1915,24.1412,24.1412,215800.0
2012-07-02 10:30:00,28.78,28.8,28.72,28.73,140800.0,24.1496,24.1663,24.0992,24.1076,140800.0
2012-07-02 10:40:00,28.73,28.8,28.7,28.79,200100.0,24.1076,24.1663,24.0824,24.158,200100.0
2012-07-02 10:50:00,28.8,28.82,28.77,28.77,197400.0,24.1663,24.1831,24.1412,24.1412,197400.0
2012-07-02 11:00:00,28.78,28.79,28.76,28.78,214900.0,24.1496,24.158,24.1328,24.1496,214900.0
2012-07-02 11:10:00,28.77,28.77,28.71,28.74,295200.0,24.1412,24.1412,24.0908,24.116,295200.0
2012-07-02 11:20:00,28.73,28.76,28.72,28.72,137200.0,24.1076,24.1328,24.0992,24.0992,137200.0
2012-07-02 11:30:00,28.73,28.78,28.73,28.77,330700.0,24.1076,24.1496,24.1076,24.1412,330700.0
2012-07-02 11:40:00,28.77,28.78,28.75,28.75,62000.0,24.1412,24.1496,24.1244,24.1244,62000.0
2012-07-02 11:50:00,28.76,28.77,28.75,28.75,119900.0,24.1328,24.1412,24.1244,24.1244,119900.0
2012-07-02 12:00:00,28.75,28.76,28.72,28.73,88600.0,24.1244,24.1328,24.0992,24.1076,88600.0
2012-07-02 12:10:00,28.74,28.77,28.73,28.74,70700.0,24.116,24.1412,24.1076,24.116,70700.0
2012-07-02 12:20:00,28.73,28.77,28.73,28.75,80100.0,24.1076,24.1412,24.1076,24.1244,80100.0
2012-07-02 12:30:00,28.75,28.78,28.75,28.78,80200.0,24.1244,24.1496,24.1244,24.1496,80200.0
2012-07-02 12:40:00,28.78,28.79,28.77,28.79,56800.0,24.1496,24.158,24.1412,24.158,56800.0
2012-07-02 12:50:00,28.79,28.83,28.79,28.8,130600.0,24.158,24.1915,24.158,24.1663,130600.0
2012-07-02 13:00:00,28.8,28.81,28.78,28.79,128500.0,24.1663,24.1747,24.1496,24.158,128500.0
2012-07-02 13:10:00,28.8,28.8,28.78,28.8,51300.0,24.1663,24.1663,24.1496,24.1663,51300.0
2012-07-02 13:20:00,28.8,28.82,28.79,28.82,41200.0,24.1663,24.1831,24.158,24.1831,41200.0
2012-07-02 13:30:00,28.82,28.83,28.81,28.82,69100.0,24.1831,24.1915,24.1747,24.1831,69100.0
2012-07-02 13:40:00,28.81,28.82,28.79,28.8,49800.0,24.1747,24.1831,24.158,24.1663,49800.0
2012-07-02 13:50:00,28.8,28.8,28.78,28.8,79400.0,24.1663,24.1663,24.1496,24.1663,79400.0
2012-07-02 14:00:00,28.8,28.81,28.76,28.81,128500.0,24.1663,24.1747,24.1328,24.1747,128500.0
2012-07-02 14:10:00,28.82,28.84,28.81,28.84,158600.0,24.1831,24.1999,24.1747,24.1999,158600.0
2012-07-02 14:20:00,28.84,28.85,28.83,28.83,267200.0,24.1999,24.2083,24.1915,24.1915,267200.0
2012-07-02 14:30:00,28.84,28.84,28.81,28.82,170600.0,24.1999,24.1999,24.1747,24.1831,170600.0
2012-07-02 14:40:00,28.82,28.83,28.8,28.81,54400.0,24.1831,24.1915,24.1663,24.1747,54400.0
2012-07-02 14:50:00,28.81,28.82,28.8,28.81,39900.0,24.1747,24.1831,24.1663,24.1747,39900.0
2012-07-02 15:00:00,28.82,28.83,28.8,28.8,240400.0,24.1831,24.1915,24.1663,24.1663,240400.0
2012-07-02 15:10:00,28.8,28.8,28.78,28.78,166200.0,24.1663,24.1663,24.1496,24.1496,166200.0
2012-07-02 15:20:00,28.79,28.81,28.77,28.79,226100.0,24.158,24.1747,24.1412,24.158,226100.0
2012-07-02 15:30:00,28.8,28.86,28.8,28.84,208400.0,24.1663,24.2167,24.1663,24.1999,208400.0
2012-07-02 15:40:00,28.85,28.86,28.83,28.85,256200.0,24.2083,24.2167,24.1915,24.2083,256200.0
2012-07-02 15:50:00,28.85,28.9,28.85,28.88,781800.0,24.2083,24.2503,24.2083,24.2335,781800.0
2012-07-03 09:30:00,28.87,28.91,28.85,28.88,225400.0,24.2251,24.2586,24.2083,24.2335,225400.0
2012-07-03 09:40:00,28.89,28.91,28.88,28.89,154300.0,24.2419,24.2586,24.2335,24.2419,154300.0
2012-07-03 09:50:00,28.9,28.94,28.88,28.94,167800.0,24.2503,24.2838,24.2335,24.2838,167800.0
2012-07-03 10:00:00,28.95,28.99,28.95,28.99,208600.0,24.2922,24.3258,24.2922,24.3258,208600.0
2012-07-03 10:10:00,28.99,28.99,28.95,28.96,135500.0,24.3258,24.3258,24.2922,24.3006,135500.0
2012-07-03 10:20:00,28.97,28.99,28.95,28.99,123400.0,24.309,24.3258,24.2922,24.3258,123400.0
2012-07-03 10:30:00,28.99,29.03,28.98,29.02,306300.0,24.3258,24.3593,24.3174,24.3509,306300.0
2012-07-03 10:40:00,29.02,29.03,29.0,29.01,124000.0,24.3509,24.3593,24.3342,24.3426,124000.0
2012-07-03 10:50:00,29.0,29.03,28.99,28.99,167600.0,24.3342,24.3593,24.3258,24.3258,167600.0
2012-07-03 11:00:00,29.0,29.03,29.0,29.03,217900.0,24.3342,24.3593,24.3342,24.3593,217900.0
2012-07-03 11:10:00,29.03,29.05,29.01,29.05,89900.0,24.3593,24.3761,24.3426,24.3761,89900.0
2012-07-03 11:20:00,29.05,29.08,29.04,29.08,92800.0,24.3761,24.4013,24.3677,24.4013,92800.0
2012-07-03 11:30:00,29.08,29.08,29.06,29.07,41300.0,24.4013,24.4013,24.3845,24.3929,41300.0
2012-07-03 11:40:00,29.07,29.07,29.04,29.04,59900.0,24.3929,24.3929,24.3677,24.3677,59900.0
2012-07-03 11:50:00,29.05,29.05,29.03,29.04,62300.0,24.3761,24.3761,24.3593,24.3677,62300.0
2012-07-03 12:00:00,29.04,29.06,29.03,29.04,55200.0,24.3677,24.3845,24.3593,24.3677,55200.0
2012-07-03 12:10:00,29.03,29.05,29.02,29.04,69900.0,24.3593,24.3761,24.3509,24.3677,69900.0
2012-07-03 12:20:00,29.03,29.06,29.03,29.05,63800.0,24.3593,24.3845,24.3593,24.3761,63800.0
2012-07-03 12:30:00,29.04,29.04,29.01,29.04,183800.0,24.3677,24.3677,24.3426,24.3677,183800.0
2012-07-03 12:40:00,29.03,29.04,29.02,29.03,105400.0,24.3593,24.3677,24.3509,24.3593,105400.0
2012-07-03 12:50:00,29.02,29.1,29.02,29.09,531600.0,24.3509,24.4181,24.3509,24.4097,531600.0
2012-07-05 09:30:00,29.05,29.08,28.98,29.07,288000.0,24.3761,24.4013,24.3174,24.3929,288000.0
2012-07-05 09:40:00,29.07,29.09,29.03,29.03,280700.0,24.3929,24.4097,24.3593,24.3593,280700.0
2012-07-05 09:50:00,29.03,29.04,28.99,29.01,108400.0,24.3593,24.3677,24.3258,24.3426,108400.0
2012-07-05 10:00:00,29.0,29.02,28.95,28.96,230500.0,24.3342,24.3509,24.2922,24.3006,230500.0
2012-07-05 10:10:00,28.96,28.97,28.93,28.96,210900.0,24.3006,24.309,24.2754,24.3006,210900.0
2012-07-05 10:20:00,28.97,29.0,28.96,28.99,92500.0,24.309,24.3342,24.3006,24.3258,92500.0
2012-07-05 10:30:00,28.98,29.05,28.98,29.04,98700.0,24.3174,24.3761,24.3174,24.3677,98700.0
2012-07-05 10:40:00,29.05,29.1,29.05,29.08,128000.0,24.3761,24.4181,24.3761,24.4013,128000.0
2012-07-05 10:50:00,29.08,29.11,29.08,29.1,106500.0,24.4013,24.4265,24.4013,24.4181,106500.0
2012-07-05 11:00:00,29.1,29.18,29.1,29.17,199600.0,24.4181,24.4852,24.4181,24.4768,199600.0
2012-07-05 11:10:00,29.17,29.18,29.14,29.17,90400.0,24.4768,24.4852,24.4516,24.4768,90400.0
2012-07-05 11:20:00,29.17,29.18,29.14,29.16,82900.0,24.4768,24.4852,24.4516,24.4684,82900.0
2012-07-05 11:30:00,29.16,29.18,29.12,29.12,115300.0,24.4684,24.4852,24.4349,24.4349,115300.0
2012-07-05 11:40:00,29.12,29.15,29.11,29.15,77600.0,24.4349,24.46,24.4265,24.46,77600.0
2012-07-05 11:50:00,29.15,29.15,29.13,29.14,29000.0,24.46,24.46,24.4433,24.4516,29000.0
2012-07-05 12:00:00,29.14,29.17,29.14,29.16,78900.0,24.4516,24.4768,24.4516,24.4684,78900.0
2012-07-05 12:10:00,29.16,29.18,29.16,29.17,137700.0,24.4684,24.4852,24.4684,24.4768,137700.0
2012-07-05 12:20:00,29.17,29.18,29.15,29.15,43300.0,24.4768,24.4852,24.46,24.46,43300.0
2012-07-05 12:30:00,29.15,29.16,29.12,29.14,36900.0,24.46,24.4684,24.4349,24.4516,36900.0
2012-07-05 12:40:00,29.14,29.16,29.13,29.14,45500.0,24.4516,24.4684,24.4433,24.4516,45500.0
2012-07-05 12:50:00,29.13,29.16,29.13,29.16,12600.0,24.4433,24.4684,24.4433,24.4684,12600.0
2012-07-05 13:00:00,29.16,29.19,29.15,29.19,26000.0,24.4684,24.4936,24.46,24.4936,26000.0
2012-07-05 13:10:00,29.19,29.19,29.17,29.19,29200.0,24.4936,24.4936,24.4768,24.4936,29200.0
2012-07-05 13:20:00,29.2,29.21,29.19,29.21,36800.0,24.502,24.5104,24.4936,24.5104,36800.0
2012-07-05 13:30:00,29.21,29.21,29.18,29.2,153600.0,24.5104,24.5104,24.4852,24.502,153600.0
2012-07-05 13:40:00,29.2,29.26,29.2,29.26,260900.0,24.502,24.5523,24.502,24.5523,260900.0
2012-07-05 13:50:00,29.24,29.26,29.24,29.25,48700.0,24.5356,24.5523,24.5356,24.5439,48700.0
2012-07-05 14:00:00,29.25,29.27,29.24,29.24,63000.0,24.5439,24.5607,24.5356,24.5356,63000.0
2012-07-05 14:10:00,29.24,29.25,29.23,29.25,43000.0,24.5356,24.5439,24.5272,24.5439,43000.0
2012-07-05 14:20:00,29.24,29.26,29.23,29.24,151400.0,24.5356,24.5523,24.5272,24.5356,151400.0
2012-07-05 14:30:00,29.23,29.24,29.22,29.22,48600.0,24.5272,24.5356,24.5188,24.5188,48600.0
2012-07-05 14:40:00,29.22,29.24,29.21,29.21,43500.0,24.5188,24.5356,24.5104,24.5104,43500.0
2012-07-05 14:50:00,29.22,29.22,29.17,29.18,92400.0,24.5188,24.5188,24.4768,24.4852,92400.0
2012-07-05 15:00:00,29.18,29.21,29.16,29.2,89800.0,24.4852,24.5104,24.4684,24.502,89800.0
2012-07-05 15:10:00,29.2,29.21,29.17,29.17,130200.0,24.502,24.5104,24.4768,24.4768,130200.0
2012-07-05 15:20:00,29.17,29.18,29.14,29.17,900600.0,24.4768,24.4852,24.4516,24.4768,900600.0
2012-07-05 15:30:00,29.17,29.18,29.15,29.16,247500.0,24.4768,24.4852,24.46,24.4684,247500.0
2012-07-05 15:40:00,29.16,29.19,29.15,29.17,384600.0,24.4684,24.4936,24.46,24.4768,384600.0
2012-07-05 15:50:00,29.17,29.18,29.12,29.12,506900.0,24.4768,24.4852,24.4349,24.4349,506900.0
2012-07-06 09:30:00,28.92,28.93,28.8,28.8,525600.0,24.267,24.2754,24.1663,24.1663,525600.0
2012-07-06 09:40:00,28.8,28.82,28.71,28.72,321500.0,24.1663,24.1831,24.0908,24.0992,321500.0
2012-07-06 09:50:00,28.73,28.73,28.65,28.71,243100.0,24.1076,24.1076,24.0405,24.0908,243100.0
2012-07-06 10:00:00,28.71,28.72,28.65,28.66,197300.0,24.0908,24.0992,24.0405,24.0489,197300.0
2012-07-06 10:10:00,28.65,28.69,28.64,28.67,179100.0,24.0405,24.074,24.0321,24.0573,179100.0
2012-07-06 10:20:00,28.67,28.71,28.66,28.68,179500.0,24.0573,24.0908,24.0489,24.0657,179500.0
2012-07-06 10:30:00,28.68,28.68,28.62,28.64,91300.0,24.0657,24.0657,24.0153,24.0321,91300.0
2012-07-06 10:40:00,28.65,28.66,28.6,28.61,69600.0,24.0405,24.0489,23.9985,24.0069,69600.0
2012-07-06 10:50:00,28.6,28.62,28.59,28.61,242300.0,23.9985,24.0153,23.9901,24.0069,242300.0
2012-07-06 11:00:00,28.6,28.62,28.59,28.61,35700.0,23.9985,24.0153,23.9901,24.0069,35700.0
2012-07-06 11:10:00,28.62,28.62,28.58,28.61,75200.0,24.0153,24.0153,23.9817,24.0069,75200.0
2012-07-06 11:20:00,28.61,28.61,28.56,28.56,38300.0,24.0069,24.0069,23.965,23.965,38300.0
2012-07-06 11:30:00,28.56,28.56,28.54,28.55,38300.0,23.965,23.965,23.9482,23.9566,38300.0
2012-07-06 11:40:00,28.55,28.59,28.55,28.59,62400.0,23.9566,23.9901,23.9566,23.9901,62400.0
2012-07-06 11:50:00,28.59,28.59,28.55,28.56,48100.0,23.9901,23.9901,23.9566,23.965,48100.0
2012-07-06 12:00:00,28.55,28.55,28.52,28.53,43800.0,23.9566,23.9566,23.9314,23.9398,43800.0
2012-07-06 12:10:00,28.53,28.55,28.51,28.54,51900.0,23.9398,23.9566,23.923,23.9482,51900.0
2012-07-06 12:20:00,28.54,28.54,28.5,28.53,41500.0,23.9482,23.9482,23.9146,23.9398,41500.0
2012-07-06 12:30:00,28.52,28.55,28.52,28.53,64400.0,23.9314,23.9566,23.9314,23.9398,64400.0
2012-07-06 12:40:00,28.52,28.57,28.52,28.57,69600.0,23.9314,23.9733,23.9314,23.9733,69600.0
2012-07-06 12:50:00,28.58,28.59,28.57,28.59,53600.0,23.9817,23.9901,23.9733,23.9901,53600.0
2012-07-06 13:00:00,28.59,28.6,28.57,28.57,16100.0,23.9901,23.9985,23.9733,23.9733,16100.0
2012-07-06 13:10:00,28.58,28.62,28.56,28.61,47300.0,23.9817,24.0153,23.965,24.0069,47300.0
2012-07-06 13:20:00,28.61,28.61,28.58,28.58,39700.0,24.0069,24.0069,23.9817,23.9817,39700.0
2012-07-06 13:30:00,28.57,28.57,28.55,28.56,18200.0,23.9733,23.9733,23.9566,23.965,18200.0
2012-07-06 13:40:00,28.56,28.56,28.54,28.55,13500.0,23.965,23.965,23.9482,23.9566,13500.0
2012-07-06 13:50:00,28.55,28.56,28.54,28.54,46300.0,23.9566,23.965,23.9482,23.9482,46300.0
2012-07-06 14:00:00,28.54,28.55,28.52,28.52,15300.0,23.9482,23.9566,23.9314,23.9314,15300.0
2012-07-06 14:10:00,28.52,28.52,28.49,28.5,68900.0,23.9314,23.9314,23.9062,23.9146,68900.0
2012-07-06 14:20:00,28.5,28.52,28.49,28.51,72900.0,23.9146,23.9314,23.9062,23.923,72900.0
2012-07-06 14:30:00,28.51,28.54,28.51,28.53,73100.0,23.923,23.9482,23.923,23.9398,73100.0
2012-07-06 14:40:00,28.53,28.55,28.52,28.55,35700.0,23.9398,23.9566,23.9314,23.9566,35700.0
2012-07-06 14:50:00,28.55,28.57,28.54,28.56,78500.0,23.9566,23.9733,23.9482,23.965,78500.0
2012-07-06 15:00:00,28.57,28.58,28.55,28.58,132500.0,23.9733,23.9817,23.9566,23.9817,132500.0
2012-07-06 15:10:00,28.58,28.65,28.57,28.65,103000.0,23.9817,24.0405,23.9733,24.0405,103000.0
2012-07-06 15:20:00,28.65,28.66,28.63,28.66,263800.0,24.0405,24.0489,24.0237,24.0489,263800.0
2012-07-06 15:30:00,28.67,28.7,28.62,28.63,868600.0,24.0573,24.0824,24.0153,24.0237,868600.0
2012-07-06 15:40:00,28.64,28.7,28.62,28.67,693600.0,24.0321,24.0824,24.0153,24.0573,693600.0
2012-07-06 15:50:00,28.67,28.69,28.66,28.67,882400.0,24.0573,24.074,24.0489,24.0573,882400.0
2012-07-09 09:30:00,28.62,28.69,28.57,28.66,415600.0,24.0153,24.074,23.9733,24.0489,415600.0
2012-07-09 09:40:00,28.66,28.66,28.53,28.56,395100.0,24.0489,24.0489,23.9398,23.965,395100.0
2012-07-09 09:50:00,28.56,28.58,28.52,28.54,270300.0,23.965,23.9817,23.9314,23.9482,270300.0
2012-07-09 10:00:00,28.53,28.55,28.48,28.52,362500.0,23.9398,23.9566,23.8978,23.9314,362500.0
2012-07-09 10:10:00,28.52,28.54,28.5,28.51,93300.0,23.9314,23.9482,23.9146,23.923,93300.0
2012-07-09 10:20:00,28.52,28.55,28.48,28.53,175200.0,23.9314,23.9566,23.8978,23.9398,175200.0
2012-07-09 10:30:00,28.52,28.53,28.46,28.52,66500.0,23.9314,23.9398,23.881,23.9314,66500.0
2012-07-09 10:40:00,28.52,28.57,28.52,28.57,75400.0,23.9314,23.9733,23.9314,23.9733,75400.0
2012-07-09 10:50:00,28.57,28.59,28.56,28.59,190400.0,23.9733,23.9901,23.965,23.9901,190400.0
2012-07-09 11:00:00,28.58,28.58,28.56,28.57,89200.0,23.9817,23.9817,23.965,23.9733,89200.0
2012-07-09 11:10:00,28.57,28.58,28.55,28.56,95700.0,23.9733,23.9817,23.9566,23.965,95700.0
2012-07-09 11:20:00,28.56,28.57,28.53,28.55,74900.0,23.965,23.9733,23.9398,23.9566,74900.0
2012-07-09 11:30:00,28.55,28.56,28.5,28.5,253400.0,23.9566,23.965,23.9146,23.9146,253400.0
2012-07-09 11:40:00,28.51,28.51,28.48,28.49,73200.0,23.923,23.923,23.8978,23.9062,73200.0
2012-07-09 11:50:00,28.5,28.5,28.46,28.46,277500.0,23.9146,23.9146,23.881,23.881,277500.0
2012-07-09 12:00:00,28.46,28.48,28.46,28.47,179400.0,23.881,23.8978,23.881,23.8894,179400.0
2012-07-09 12:10:00,28.47,28.5,28.47,28.49,104500.0,23.8894,23.9146,23.8894,23.9062,104500.0
2012-07-09 12:20:00,28.5,28.53,28.5,28.51,91000.0,23.9146,23.9398,23.9146,23.923,91000.0
2012-07-09 12:30:00,28.51,28.53,28.49,28.5,46400.0,23.923,23.9398,23.9062,23.9146,46400.0
2012-07-09 12:40:00,28.5,28.51,28.49,28.5,60900.0,23.9146,23.923,23.9062,23.9146,60900.0
2012-07-09 12:50:00,28.51,28.54,28.51,28.51,92200.0,23.923,23.9482,23.923,23.923,92200.0
2012-07-09 13:00:00,28.51,28.54,28.51,28.52,38600.0,23.923,23.9482,23.923,23.9314,38600.0
2012-07-09 13:10:00,28.51,28.53,28.51,28.53,48800.0,23.923,23.9398,23.923,23.9398,48800.0
2012-07-09 13:20:00,28.54,28.59,28.54,28.59,75500.0,23.9482,23.9901,23.9482,23.9901,75500.0
2012-07-09 13:30:00,28.59,28.61,28.57,28.6,89300.0,23.9901,24.0069,23.9733,23.9985,89300.0
2012-07-09 13:40:00,28.61,28.63,28.61,28.62,108800.0,24.0069,24.0237,24.0069,24.0153,108800.0
2012-07-09 13:50:00,28.61,28.62,28.6,28.61,79300.0,24.0069,24.0153,23.9985,24.0069,79300.0
2012-07-09 14:00:00,28.61,28.62,28.59,28.61,79600.0,24.0069,24.0153,23.9901,24.0069,79600.0
2012-07-09 14:10:00,28.61,28.61,28.56,28.57,164200.0,24.0069,24.0069,23.965,23.9733,164200.0
2012-07-09 14:20:00,28.57,28.57,28.55,28.55,131300.0,23.9733,23.9733,23.9566,23.9566,131300.0
2012-07-09 14:30:00,28.55,28.57,28.55,28.56,466800.0,23.9566,23.9733,23.9566,23.965,466800.0
2012-07-09 14:40:00,28.56,28.56,28.49,28.5,186700.0,23.965,23.965,23.9062,23.9146,186700.0
2012-07-09 14:50:00,28.51,28.54,28.5,28.54,308000.0,23.923,23.9482,23.9146,23.9482,308000.0
2012-07-09 15:00:00,28.53,28.57,28.53,28.56,63100.0,23.9398,23.9733,23.9398,23.965,63100.0
2012-07-09 15:10:00,28.56,28.57,28.55,28.57,77100.0,23.965,23.9733,23.9566,23.9733,77100.0
2012-07-09 15:20:00,28.56,28.59,28.54,28.58,111300.0,23.965,23.9901,23.9482,23.9817,111300.0
2012-07-09 15:30:00,28.58,28.59,28.56,28.57,81600.0,23.9817,23.9901,23.965,23.9733,81600.0
2012-07-09 15:40:00,28.58,28.63,28.57,28.63,347000.0,23.9817,24.0237,23.9733,24.0237,347000.0
2012-07-09 15:50:00,28.62,28.64,28.6,28.62,663500.0,24.0153,24.0321,23.9985,24.0153,663500.0
2012-07-10 09:30:00,28.74,28.84,28.73,28.84,323200.0,24.116,24.1999,24.1076,24.1999,323200.0
2012-07-10 09:40:00,28.84,28.84,28.76,28.78,145100.0,24.1999,24.1999,24.1328,24.1496,145100.0
2012-07-10 09:50:00,28.77,28.81,28.76,28.76,80000.0,24.1412,24.1747,24.1328,24.1328,80000.0
2012-07-10 10:00:00,28.75,28.78,28.65,28.65,117500.0,24.1244,24.1496,24.0405,24.0405,117500.0
2012-07-10 10:10:00,28.64,28.66,28.58,28.58,146600.0,24.0321,24.0489,23.9817,23.9817,146600.0
2012-07-10 10:20:00,28.57,28.63,28.57,28.62,125600.0,23.9733,24.0237,23.9733,24.0153,125600.0
2012-07-10 10:30:00,28.62,28.63,28.54,28.54,108000.0,24.0153,24.0237,23.9482,23.9482,108000.0
2012-07-10 10:40:00,28.54,28.56,28.52,28.55,91600.0,23.9482,23.965,23.9314,23.9566,91600.0
2012-07-10 10:50:00,28.54,28.56,28.49,28.53,138300.0,23.9482,23.965,23.9062,23.9398,138300.0
2012-07-10 11:00:00,28.52,28.52,28.43,28.44,143000.0,23.9314,23.9314,23.8559,23.8643,143000.0
2012-07-10 11:10:00,28.43,28.44,28.41,28.44,151600.0,23.8559,23.8643,23.8391,23.8643,151600.0
2012-07-10 11:20:00,28.43,28.52,28.43,28.5,106200.0,23.8559,23.9314,23.8559,23.9146,106200.0
2012-07-10 11:30:00,28.49,28.52,28.48,28.51,71700.0,23.9062,23.9314,23.8978,23.923,71700.0
2012-07-10 11:40:00,28.52,28.53,28.48,28.51,53200.0,23.9314,23.9398,23.8978,23.923,53200.0
2012-07-10 11:50:00,28.51,28.51,28.49,28.49,17700.0,23.923,23.923,23.9062,23.9062,17700.0
2012-07-10 12:00:00,28.49,28.53,28.49,28.51,80600.0,23.9062,23.9398,23.9062,23.923,80600.0
2012-07-10 12:10:00,28.5,28.51,28.46,28.47,83800.0,23.9146,23.923,23.881,23.8894,83800.0
2012-07-10 12:20:00,28.47,28.5,28.47,28.49,47100.0,23.8894,23.9146,23.8894,23.9062,47100.0
2012-07-10 12:30:00,28.49,28.52,28.48,28.52,53100.0,23.9062,23.9314,23.8978,23.9314,53100.0
2012-07-10 12:40:00,28.52,28.53,28.51,28.51,151500.0,23.9314,23.9398,23.923,23.923,151500.0
2012-07-10 12:50:00,28.51,28.52,28.5,28.5,79000.0,23.923,23.9314,23.9146,23.9146,79000.0
2012-07-10 13:00:00,28.5,28.51,28.49,28.5,38800.0,23.9146,23.923,23.9062,23.9146,38800.0
2012-07-10 13:10:00,28.51,28.53,28.5,28.52,73000.0,23.923,23.9398,23.9146,23.9314,73000.0
2012-07-10 13:20:00,28.52,28.53,28.45,28.46,82400.0,23.9314,23.9398,23.8727,23.881,82400.0
2012-07-10 13:30:00,28.46,28.47,28.43,28.44,96100.0,23.881,23.8894,23.8559,23.8643,96100.0
2012-07-10 13:40:00,28.43,28.47,28.43,28.44,67300.0,23.8559,23.8894,23.8559,23.8643,67300.0
2012-07-10 13:50:00,28.43,28.48,28.43,28.43,86300.0,23.8559,23.8978,23.8559,23.8559,86300.0
2012-07-10 14:00:00,28.44,28.46,28.42,28.43,84700.0,23.8643,23.881,23.8475,23.8559,84700.0
2012-07-10 14:10:00,28.43,28.43,28.36,28.36,154100.0,23.8559,23.8559,23.7971,23.7971,154100.0
2012-07-10 14:20:00,28.36,28.36,28.33,28.34,371800.0,23.7971,23.7971,23.772,23.7804,371800.0
2012-07-10 14:30:00,28.34,28.34,28.28,28.33,116200.0,23.7804,23.7804,23.73,23.772,116200.0
2012-07-10 14:40:00,28.33,28.34,28.3,28.31,138600.0,23.772,23.7804,23.7468,23.7552,138600.0
2012-07-10 14:50:00,28.3,28.31,28.25,28.28,227000.0,23.7468,23.7552,23.7048,23.73,227000.0
2012-07-10 15:00:00,28.27,28.35,28.27,28.3,410500.0,23.7216,23.7887,23.7216,23.7468,410500.0
2012-07-10 15:10:00,28.3,28.31,28.26,28.27,232100.0,23.7468,23.7552,23.7132,23.7216,232100.0
2012-07-10 15:20:00,28.27,28.29,28.22,28.24,357200.0,23.7216,23.7384,23.6797,23.6964,357200.0
2012-07-10 15:30:00,28.24,28.26,28.23,28.24,199700.0,23.6964,23.7132,23.6881,23.6964,199700.0
2012-07-10 15:40:00,28.25,28.29,28.21,28.26,490000.0,23.7048,23.7384,23.6713,23.7132,490000.0
2012-07-10 15:50:00,28.27,28.36,28.27,28.32,797100.0,23.7216,23.7971,23.7216,23.7636,797100.0
2012-07-11 09:30:00,28.29,28.31,28.2,28.25,170200.0,23.7384,23.7552,23.6629,23.7048,170200.0
2012-07-11 09:40:00,28.25,28.27,28.19,28.24,224000.0,23.7048,23.7216,23.6545,23.6964,224000.0
2012-07-11 09:50:00,28.24,28.31,28.24,28.26,339800.0,23.6964,23.7552,23.6964,23.7132,339800.0
2012-07-11 10:00:00,28.27,28.36,28.25,28.32,341100.0,23.7216,23.7971,23.7048,23.7636,341100.0
2012-07-11 10:10:00,28.32,28.33,28.27,28.31,74300.0,23.7636,23.772,23.7216,23.7552,74300.0
2012-07-11 10:20:00,28.32,28.33,28.24,28.26,173900.0,23.7636,23.772,23.6964,23.7132,173900.0
2012-07-11 10:30:00,28.26,28.26,28.23,28.24,141800.0,23.7132,23.7132,23.6881,23.6964,141800.0
2012-07-11 10:40:00,28.23,28.24,28.19,28.22,65500.0,23.6881,23.6964,23.6545,23.6797,65500.0
2012-07-11 10:50:00,28.21,28.21,28.18,28.18,72900.0,23.6713,23.6713,23.6461,23.6461,72900.0
2012-07-11 11:00:00,28.18,28.25,28.18,28.24,91700.0,23.6461,23.7048,23.6461,23.6964,91700.0
2012-07-11 11:10:00,28.24,28.24,28.17,28.18,96300.0,23.6964,23.6964,23.6377,23.6461,96300.0
2012-07-11 11:20:00,28.18,28.22,28.18,28.18,93600.0,23.6461,23.6797,23.6461,23.6461,93600.0
2012-07-11 11:30:00,28.18,28.24,28.18,28.23,100500.0,23.6461,23.6964,23.6461,23.6881,100500.0
2012-07-11 11:40:00,28.23,28.24,28.2,28.22,89200.0,23.6881,23.6964,23.6629,23.6797,89200.0
2012-07-11 11:50:00,28.23,28.24,28.22,28.23,50100.0,23.6881,23.6964,23.6797,23.6881,50100.0
2012-07-11 12:00:00,28.23,28.27,28.21,28.22,90200.0,23.6881,23.7216,23.6713,23.6797,90200.0
2012-07-11 12:10:00,28.22,28.23,28.2,28.21,71100.0,23.6797,23.6881,23.6629,23.6713,71100.0
2012-07-11 12:20:00,28.21,28.22,28.19,28.19,103000.0,23.6713,23.6797,23.6545,23.6545,103000.0
2012-07-11 12:30:00,28.2,28.21,28.19,28.2,44700.0,23.6629,23.6713,23.6545,23.6629,44700.0
2012-07-11 12:40:00,28.19,28.23,28.19,28.22,44900.0,23.6545,23.6881,23.6545,23.6797,44900.0
2012-07-11 12:50:00,28.22,28.23,28.2,28.23,105400.0,23.6797,23.6881,23.6629,23.6881,105400.0
2012-07-11 13:00:00,28.22,28.23,28.19,28.2,33500.0,23.6797,23.6881,23.6545,23.6629,33500.0
2012-07-11 13:10:00,28.2,28.2,28.13,28.13,77800.0,23.6629,23.6629,23.6041,23.6041,77800.0
2012-07-11 13:20:00,28.13,28.16,28.13,28.15,85100.0,23.6041,23.6293,23.6041,23.6209,85100.0
2012-07-11 13:30:00,28.15,28.15,28.13,28.14,69100.0,23.6209,23.6209,23.6041,23.6125,69100.0
2012-07-11 13:40:00,28.14,28.17,28.14,28.17,53300.0,23.6125,23.6377,23.6125,23.6377,53300.0
2012-07-11 13:50:00,28.17,28.2,28.16,28.19,36400.0,23.6377,23.6629,23.6293,23.6545,36400.0
2012-07-11 14:00:00,28.19,28.21,28.03,28.09,593000.0,23.6545,23.6713,23.5202,23.5706,593000.0
2012-07-11 14:10:00,28.09,28.1,28.06,28.07,301100.0,23.5706,23.579,23.5454,23.5538,301100.0
2012-07-11 14:20:00,28.07,28.08,27.97,28.01,905800.0,23.5538,23.5622,23.4699,23.5034,905800.0
2012-07-11 14:30:00,28.0,28.0,27.95,27.98,205500.0,23.4951,23.4951,23.4531,23.4783,205500.0
2012-07-11 14:40:00,27.98,28.02,27.97,28.01,151800.0,23.4783,23.5118,23.4699,23.5034,151800.0
2012-07-11 14:50:00,28.02,28.04,28.0,28.01,182600.0,23.5118,23.5286,23.4951,23.5034,182600.0
2012-07-11 15:00:00,28.01,28.09,28.01,28.09,294400.0,23.5034,23.5706,23.5034,23.5706,294400.0
2012-07-11 15:10:00,28.09,28.11,28.04,28.11,130200.0,23.5706,23.5874,23.5286,23.5874,130200.0
2012-07-11 15:20:00,28.11,28.11,28.04,28.07,206600.0,23.5874,23.5874,23.5286,23.5538,206600.0
2012-07-11 15:30:00,28.07,28.1,28.04,28.1,231500.0,23.5538,23.579,23.5286,23.579,231500.0
2012-07-11 15:40:00,28.1,28.22,28.09,28.21,630200.0,23.579,23.6797,23.5706,23.6713,630200.0
2012-07-11 15:50:00,28.21,28.25,28.16,28.17,694700.0,23.6713,23.7048,23.6293,23.6377,694700.0
2012-07-12 09:30:00,27.98,27.99,27.87,27.89,384700.0,23.4783,23.4867,23.386,23.4028,384700.0
2012-07-12 09:40:00,27.88,27.88,27.78,27.79,610500.0,23.3944,23.3944,23.3105,23.3188,610500.0
2012-07-12 09:50:00,27.79,27.79,27.76,27.78,309800.0,23.3188,23.3188,23.2937,23.3105,309800.0
2012-07-12 10:00:00,27.79,27.8,27.72,27.73,620300.0,23.3188,23.3272,23.2601,23.2685,620300.0
2012-07-12 10:10:00,27.72,27.75,27.7,27.73,311400.0,23.2601,23.2853,23.2433,23.2685,311400.0
2012-07-12 10:20:00,27.73,27.76,27.7,27.73,116600.0,23.2685,23.2937,23.2433,23.2685,116600.0
2012-07-12 10:30:00,27.73,27.75,27.71,27.73,283500.0,23.2685,23.2853,23.2517,23.2685,283500.0
2012-07-12 10:40:00,27.71,27.71,27.67,27.7,213700.0,23.2517,23.2517,23.2182,23.2433,213700.0
2012-07-12 10:50:00,27.7,27.76,27.69,27.75,115200.0,23.2433,23.2937,23.2349,23.2853,115200.0
2012-07-12 11:00:00,27.75,27.8,27.74,27.79,97200.0,23.2853,23.3272,23.2769,23.3188,97200.0
2012-07-12 11:10:00,27.78,27.78,27.76,27.78,96200.0,23.3105,23.3105,23.2937,23.3105,96200.0
2012-07-12 11:20:00,27.78,27.82,27.76,27.81,150500.0,23.3105,23.344,23.2937,23.3356,150500.0
2012-07-12 11:30:00,27.81,27.83,27.78,27.79,179500.0,23.3356,23.3524,23.3105,23.3188,179500.0
2012-07-12 11:40:00,27.79,27.86,27.79,27.85,134300.0,23.3188,23.3776,23.3188,23.3692,134300.0
2012-07-12 11:50:00,27.85,27.89,27.83,27.87,109500.0,23.3692,23.4028,23.3524,23.386,109500.0
2012-07-12 12:00:00,27.88,27.89,27.85,27.87,54000.0,23.3944,23.4028,23.3692,23.386,54000.0
2012-07-12 12:10:00,27.86,27.86,27.85,27.85,121400.0,23.3776,23.3776,23.3692,23.3692,121400.0
2012-07-12 12:20:00,27.86,27.86,27.83,27.83,50400.0,23.3776,23.3776,23.3524,23.3524,50400.0
2012-07-12 12:30:00,27.84,27.85,27.81,27.82,27700.0,23.3608,23.3692,23.3356,23.344,27700.0
2012-07-12 12:40:00,27.82,27.84,27.82,27.84,64700.0,23.344,23.3608,23.344,23.3608,64700.0
2012-07-12 12:50:00,27.83,27.86,27.81,27.85,78800.0,23.3524,23.3776,23.3356,23.3692,78800.0
2012-07-12 13:00:00,27.85,27.92,27.84,27.91,73900.0,23.3692,23.4279,23.3608,23.4195,73900.0
2012-07-12 13:10:00,27.91,27.96,27.91,27.95,135800.0,23.4195,23.4615,23.4195,23.4531,135800.0
2012-07-12 13:20:00,27.95,28.0,27.95,27.95,161200.0,23.4531,23.4951,23.4531,23.4531,161200.0
2012-07-12 13:30:00,27.95,27.99,27.94,27.97,45500.0,23.4531,23.4867,23.4447,23.4699,45500.0
2012-07-12 13:40:00,27.97,28.02,27.97,28.0,170400.0,23.4699,23.5118,23.4699,23.4951,170400.0
2012-07-12 13:50:00,28.0,28.01,27.91,27.91,50600.0,23.4951,23.5034,23.4195,23.4195,50600.0
2012-07-12 14:00:00,27.91,27.96,27.89,27.96,134500.0,23.4195,23.4615,23.4028,23.4615,134500.0
2012-07-12 14:10:00,27.96,27.98,27.91,27.92,266900.0,23.4615,23.4783,23.4195,23.4279,266900.0
2012-07-12 14:20:00,27.92,27.96,27.9,27.94,180300.0,23.4279,23.4615,23.4111,23.4447,180300.0
2012-07-12 14:30:00,27.95,27.97,27.94,27.97,68800.0,23.4531,23.4699,23.4447,23.4699,68800.0
2012-07-12 14:40:00,27.96,28.0,27.94,27.95,608100.0,23.4615,23.4951,23.4447,23.4531,608100.0
2012-07-12 14:50:00,27.95,27.98,27.94,27.98,108600.0,23.4531,23.4783,23.4447,23.4783,108600.0
2012-07-12 15:00:00,27.97,27.98,27.95,27.97,245200.0,23.4699,23.4783,23.4531,23.4699,245200.0
2012-07-12 15:10:00,27.96,28.0,27.95,27.96,197100.0,23.4615,23.4951,23.4531,23.4615,197100.0
2012-07-12 15:20:00,27.95,28.01,27.95,27.98,259400.0,23.4531,23.5034,23.4531,23.4783,259400.0
2012-07-12 15:30:00,27.98,28.0,27.96,27.96,547700.0,23.4783,23.4951,23.4615,23.4615,547700.0
2012-07-12 15:40:00,27.97,28.01,27.96,27.97,773400.0,23.4699,23.5034,23.4615,23.4699,773400.0
2012-07-12 15:50:00,27.96,27.96,27.88,27.9,1344500.0,23.4615,23.4615,23.3944,23.4111,1344500.0
2012-07-13 09:30:00,27.96,28.08,27.95,28.08,573000.0,23.4615,23.5622,23.4531,23.5622,573000.0
2012-07-13 09:40:00,28.09,28.14,28.06,28.12,456400.0,23.5706,23.6125,23.5454,23.5957,456400.0
2012-07-13 09:50:00,28.12,28.13,28.03,28.12,348600.0,23.5957,23.6041,23.5202,23.5957,348600.0
2012-07-13 10:00:00,28.13,28.22,28.09,28.19,365500.0,23.6041,23.6797,23.5706,23.6545,365500.0
2012-07-13 10:10:00,28.2,28.2,28.15,28.16,84600.0,23.6629,23.6629,23.6209,23.6293,84600.0
2012-07-13 10:20:00,28.17,28.18,28.14,28.17,78600.0,23.6377,23.6461,23.6125,23.6377,78600.0
2012-07-13 10:30:00,28.17,28.19,28.16,28.18,124200.0,23.6377,23.6545,23.6293,23.6461,124200.0
2012-07-13 10:40:00,28.19,28.23,28.18,28.21,104000.0,23.6545,23.6881,23.6461,23.6713,104000.0
2012-07-13 10:50:00,28.21,28.21,28.18,28.18,63400.0,23.6713,23.6713,23.6461,23.6461,63400.0
2012-07-13 11:00:00,28.18,28.2,28.15,28.18,110000.0,23.6461,23.6629,23.6209,23.6461,110000.0
2012-07-13 11:10:00,28.17,28.17,28.14,28.16,128100.0,23.6377,23.6377,23.6125,23.6293,128100.0
2012-07-13 11:20:00,28.16,28.17,28.14,28.15,99100.0,23.6293,23.6377,23.6125,23.6209,99100.0
2012-07-13 11:30:00,28.15,28.2,28.15,28.17,75900.0,23.6209,23.6629,23.6209,23.6377,75900.0
2012-07-13 11:40:00,28.18,28.23,28.18,28.2,270800.0,23.6461,23.6881,23.6461,23.6629,270800.0
2012-07-13 11:50:00,28.2,28.23,28.2,28.22,58500.0,23.6629,23.6881,23.6629,23.6797,58500.0
2012-07-13 12:00:00,28.22,28.25,28.22,28.25,62200.0,23.6797,23.7048,23.6797,23.7048,62200.0
2012-07-13 12:10:00,28.24,28.26,28.23,28.26,81800.0,23.6964,23.7132,23.6881,23.7132,81800.0
2012-07-13 12:20:00,28.25,28.25,28.22,28.24,57600.0,23.7048,23.7048,23.6797,23.6964,57600.0
2012-07-13 12:30:00,28.23,28.24,28.22,28.24,42000.0,23.6881,23.6964,23.6797,23.6964,42000.0
2012-07-13 12:40:00,28.23,28.24,28.22,28.23,16500.0,23.6881,23.6964,23.6797,23.6881,16500.0
2012-07-13 12:50:00,28.22,28.23,28.22,28.22,34500.0,23.6797,23.6881,23.6797,23.6797,34500.0
2012-07-13 13:00:00,28.23,28.24,28.22,28.24,25900.0,23.6881,23.6964,23.6797,23.6964,25900.0
2012-07-13 13:10:00,28.24,28.26,28.23,28.26,49500.0,23.6964,23.7132,23.6881,23.7132,49500.0
2012-07-13 13:20:00,28.25,28.26,28.23,28.23,90100.0,23.7048,23.7132,23.6881,23.6881,90100.0
2012-07-13 13:30:00,28.23,28.24,28.21,28.23,18000.0,23.6881,23.6964,23.6713,23.6881,18000.0
2012-07-13 13:40:00,28.23,28.26,28.23,28.25,39400.0,23.6881,23.7132,23.6881,23.7048,39400.0
2012-07-13 13:50:00,28.25,28.28,28.24,28.24,66500.0,23.7048,23.73,23.6964,23.6964,66500.0
2012-07-13 14:00:00,28.25,28.26,28.24,28.25,55400.0,23.7048,23.7132,23.6964,23.7048,55400.0
2012-07-13 14:10:00,28.26,28.27,28.24,28.26,57400.0,23.7132,23.7216,23.6964,23.7132,57400.0
2012-07-13 14:20:00,28.27,28.27,28.25,28.26,120700.0,23.7216,23.7216,23.7048,23.7132,120700.0
2012-07-13 14:30:00,28.26,28.27,28.25,28.25,109000.0,23.7132,23.7216,23.7048,23.7048,109000.0
2012-07-13 14:40:00,28.25,28.26,28.25,28.25,60900.0,23.7048,23.7132,23.7048,23.7048,60900.0
2012-07-13 14:50:00,28.25,28.26,28.25,28.26,43900.0,23.7048,23.7132,23.7048,23.7132,43900.0
2012-07-13 15:00:00,28.27,28.33,28.27,28.31,188900.0,23.7216,23.772,23.7216,23.7552,188900.0
2012-07-13 15:10:00,28.32,28.34,28.29,28.3,266000.0,23.7636,23.7804,23.7384,23.7468,266000.0
2012-07-13 15:20:00,28.3,28.33,28.3,28.3,193200.0,23.7468,23.772,23.7468,23.7468,193200.0
2012-07-13 15:30:00,28.3,28.32,28.28,28.28,179700.0,23.7468,23.7636,23.73,23.73,179700.0
2012-07-13 15:40:00,28.29,28.32,28.27,28.29,456400.0,23.7384,23.7636,23.7216,23.7384,456400.0
2012-07-13 15:50:00,28.29,28.31,28.27,28.29,1247300.0,23.7384,23.7552,23.7216,23.7384,1247300.0
2012-07-16 09:30:00,28.27,28.36,28.25,28.27,180400.0,23.7216,23.7971,23.7048,23.7216,180400.0
2012-07-16 09:40:00,28.27,28.28,28.2,28.21,214800.0,23.7216,23.73,23.6629,23.6713,214800.0
2012-07-16 09:50:00,28.2,28.24,28.18,28.2,194100.0,23.6629,23.6964,23.6461,23.6629,194100.0
2012-07-16 10:00:00,28.2,28.24,28.18,28.19,188800.0,23.6629,23.6964,23.6461,23.6545,188800.0
2012-07-16 10:10:00,28.19,28.25,28.19,28.24,178800.0,23.6545,23.7048,23.6545,23.6964,178800.0
2012-07-16 10:20:00,28.24,28.29,28.23,28.29,108500.0,23.6964,23.7384,23.6881,23.7384,108500.0
2012-07-16 10:30:00,28.28,28.32,28.28,28.31,82600.0,23.73,23.7636,23.73,23.7552,82600.0
2012-07-16 10:40:00,28.3,28.31,28.28,28.28,59900.0,23.7468,23.7552,23.73,23.73,59900.0
2012-07-16 10:50:00,28.28,28.28,28.27,28.27,74300.0,23.73,23.73,23.7216,23.7216,74300.0
2012-07-16 11:00:00,28.27,28.28,28.26,28.27,74500.0,23.7216,23.73,23.7132,23.7216,74500.0
2012-07-16 11:10:00,28.27,28.38,28.27,28.38,112700.0,23.7216,23.8139,23.7216,23.8139,112700.0
2012-07-16 11:20:00,28.37,28.38,28.34,28.35,79000.0,23.8055,23.8139,23.7804,23.7887,79000.0
2012-07-16 11:30:00,28.34,28.35,28.3,28.32,54000.0,23.7804,23.7887,23.7468,23.7636,54000.0
2012-07-16 11:40:00,28.33,28.33,28.29,28.31,37700.0,23.772,23.772,23.7384,23.7552,37700.0
2012-07-16 11:50:00,28.3,28.31,28.29,28.31,50500.0,23.7468,23.7552,23.7384,23.7552,50500.0
2012-07-16 12:00:00,28.31,28.33,28.3,28.32,65900.0,23.7552,23.772,23.7468,23.7636,65900.0
2012-07-16 12:10:00,28.32,28.32,28.27,28.27,28600.0,23.7636,23.7636,23.7216,23.7216,28600.0
2012-07-16 12:20:00,28.27,28.27,28.24,28.27,110100.0,23.7216,23.7216,23.6964,23.7216,110100.0
2012-07-16 12:30:00,28.26,28.28,28.21,28.21,97500.0,23.7132,23.73,23.6713,23.6713,97500.0
2012-07-16 12:40:00,28.21,28.23,28.21,28.22,18300.0,23.6713,23.6881,23.6713,23.6797,18300.0
2012-07-16 12:50:00,28.22,28.25,28.21,28.25,32800.0,23.6797,23.7048,23.6713,23.7048,32800.0
2012-07-16 13:00:00,28.25,28.27,28.24,28.25,42500.0,23.7048,23.7216,23.6964,23.7048,42500.0
2012-07-16 13:10:00,28.25,28.25,28.23,28.25,20900.0,23.7048,23.7048,23.6881,23.7048,20900.0
2012-07-16 13:20:00,28.25,28.28,28.23,28.28,64000.0,23.7048,23.73,23.6881,23.73,64000.0
2012-07-16 13:30:00,28.28,28.3,28.28,28.29,40600.0,23.73,23.7468,23.73,23.7384,40600.0
2012-07-16 13:40:00,28.28,28.33,28.28,28.31,54100.0,23.73,23.772,23.73,23.7552,54100.0
2012-07-16 13:50:00,28.31,28.32,28.3,28.3,44500.0,23.7552,23.7636,23.7468,23.7468,44500.0
2012-07-16 14:00:00,28.3,28.32,28.29,28.31,93800.0,23.7468,23.7636,23.7384,23.7552,93800.0
2012-07-16 14:10:00,28.32,28.34,28.3,28.34,218500.0,23.7636,23.7804,23.7468,23.7804,218500.0
2012-07-16 14:20:00,28.34,28.34,28.32,28.32,23100.0,23.7804,23.7804,23.7636,23.7636,23100.0
2012-07-16 14:30:00,28.33,28.33,28.3,28.31,67700.0,23.772,23.772,23.7468,23.7552,67700.0
2012-07-16 14:40:00,28.3,28.31,28.29,28.3,26900.0,23.7468,23.7552,23.7384,23.7468,26900.0
2012-07-16 14:50:00,28.3,28.32,28.27,28.28,110200.0,23.7468,23.7636,23.7216,23.73,110200.0
2012-07-16 15:00:00,28.28,28.3,28.26,28.28,85100.0,23.73,23.7468,23.7132,23.73,85100.0
2012-07-16 15:10:00,28.28,28.3,28.27,28.3,149200.0,23.73,23.7468,23.7216,23.7468,149200.0
2012-07-16 15:20:00,28.3,28.31,28.28,28.29,60800.0,23.7468,23.7552,23.73,23.7384,60800.0
2012-07-16 15:30:00,28.28,28.28,28.22,28.24,58900.0,23.73,23.73,23.6797,23.6964,58900.0
2012-07-16 15:40:00,28.24,28.24,28.2,28.23,354100.0,23.6964,23.6964,23.6629,23.6881,354100.0
2012-07-16 15:50:00,28.23,28.25,28.21,28.24,871900.0,23.6881,23.7048,23.6713,23.6964,871900.0
2012-07-17 09:30:00,28.42,28.44,28.39,28.39,209300.0,23.8475,23.8643,23.8223,23.8223,209300.0
2012-07-17 09:40:00,28.39,28.39,28.24,28.26,309900.0,23.8223,23.8223,23.6964,23.7132,309900.0
2012-07-17 09:50:00,28.25,28.32,28.23,28.31,318200.0,23.7048,23.7636,23.6881,23.7552,318200.0
2012-07-17 10:00:00,28.31,28.31,28.14,28.18,1069300.0,23.7552,23.7552,23.6125,23.6461,1069300.0
2012-07-17 10:10:00,28.17,28.22,28.15,28.2,173800.0,23.6377,23.6797,23.6209,23.6629,173800.0
2012-07-17 10:20:00,28.2,28.22,28.17,28.18,241800.0,23.6629,23.6797,23.6377,23.6461,241800.0
2012-07-17 10:30:00,28.18,28.18,28.05,28.05,171200.0,23.6461,23.6461,23.537,23.537,171200.0
2012-07-17 10:40:00,28.04,28.05,28.0,28.04,131500.0,23.5286,23.537,23.4951,23.5286,131500.0
2012-07-17 10:50:00,28.04,28.08,28.03,28.06,119700.0,23.5286,23.5622,23.5202,23.5454,119700.0
2012-07-17 11:00:00,28.06,28.13,28.06,28.12,196900.0,23.5454,23.6041,23.5454,23.5957,196900.0
2012-07-17 11:10:00,28.12,28.14,28.1,28.11,65100.0,23.5957,23.6125,23.579,23.5874,65100.0
2012-07-17 11:20:00,28.11,28.14,28.1,28.11,108400.0,23.5874,23.6125,23.579,23.5874,108400.0
2012-07-17 11:30:00,28.11,28.21,28.1,28.21,234600.0,23.5874,23.6713,23.579,23.6713,234600.0
2012-07-17 11:40:00,28.21,28.24,28.2,28.23,198300.0,23.6713,23.6964,23.6629,23.6881,198300.0
2012-07-17 11:50:00,28.23,28.27,28.21,28.26,226000.0,23.6881,23.7216,23.6713,23.7132,226000.0
2012-07-17 12:00:00,28.27,28.33,28.27,28.32,244400.0,23.7216,23.772,23.7216,23.7636,244400.0
2012-07-17 12:10:00,28.32,28.33,28.3,28.31,81600.0,23.7636,23.772,23.7468,23.7552,81600.0
2012-07-17 12:20:00,28.32,28.36,28.32,28.34,47900.0,23.7636,23.7971,23.7636,23.7804,47900.0
2012-07-17 12:30:00,28.34,28.37,28.34,28.34,71300.0,23.7804,23.8055,23.7804,23.7804,71300.0
2012-07-17 12:40:00,28.34,28.35,28.32,28.33,26500.0,23.7804,23.7887,23.7636,23.772,26500.0
2012-07-17 12:50:00,28.33,28.34,28.29,28.29,86200.0,23.772,23.7804,23.7384,23.7384,86200.0
2012-07-17 13:00:00,28.28,28.31,28.28,28.31,35000.0,23.73,23.7552,23.73,23.7552,35000.0
2012-07-17 13:10:00,28.3,28.33,28.29,28.32,65900.0,23.7468,23.772,23.7384,23.7636,65900.0
2012-07-17 13:20:00,28.33,28.39,28.31,28.37,118600.0,23.772,23.8223,23.7552,23.8055,118600.0
2012-07-17 13:30:00,28.37,28.41,28.37,28.37,92900.0,23.8055,23.8391,23.8055,23.8055,92900.0
2012-07-17 13:40:00,28.37,28.4,28.36,28.37,54400.0,23.8055,23.8307,23.7971,23.8055,54400.0
2012-07-17 13:50:00,28.37,28.38,28.34,28.34,35300.0,23.8055,23.8139,23.7804,23.7804,35300.0
2012-07-17 14:00:00,28.34,28.39,28.34,28.37,59300.0,23.7804,23.8223,23.7804,23.8055,59300.0
2012-07-17 14:10:00,28.37,28.39,28.35,28.35,125300.0,23.8055,23.8223,23.7887,23.7887,125300.0
2012-07-17 14:20:00,28.36,28.37,28.34,28.37,148900.0,23.7971,23.8055,23.7804,23.8055,148900.0
2012-07-17 14:30:00,28.38,28.4,28.36,28.36,49100.0,23.8139,23.8307,23.7971,23.7971,49100.0
2012-07-17 14:40:00,28.36,28.39,28.36,28.36,60900.0,23.7971,23.8223,23.7971,23.7971,60900.0
2012-07-17 14:50:00,28.37,28.41,28.36,28.37,123000.0,23.8055,23.8391,23.7971,23.8055,123000.0
2012-07-17 15:00:00,28.38,28.39,28.34,28.35,92400.0,23.8139,23.8223,23.7804,23.7887,92400.0
2012-07-17 15:10:00,28.34,28.36,28.32,28.35,73500.0,23.7804,23.7971,23.7636,23.7887,73500.0
2012-07-17 15:20:00,28.35,28.35,28.29,28.3,105900.0,23.7887,23.7887,23.7384,23.7468,105900.0
2012-07-17 15:30:00,28.29,28.32,28.26,28.26,139000.0,23.7384,23.7636,23.7132,23.7132,139000.0
2012-07-17 15:40:00,28.27,28.34,28.27,28.34,233200.0,23.7216,23.7804,23.7216,23.7804,233200.0
2012-07-17 15:50:00,28.34,28.35,28.31,28.34,1462800.0,23.7804,23.7887,23.7552,23.7804,1462800.0
2012-07-18 09:30:00,28.36,28.51,28.33,28.48,394900.0,23.7971,23.923,23.772,23.8978,394900.0
2012-07-18 09:40:00,28.49,28.55,28.49,28.54,362100.0,23.9062,23.9566,23.9062,23.9482,362100.0
2012-07-18 09:50:00,28.55,28.65,28.53,28.63,916200.0,23.9566,24.0405,23.9398,24.0237,916200.0
2012-07-18 10:00:00,28.63,28.7,28.63,28.64,319300.0,24.0237,24.0824,24.0237,24.0321,319300.0
2012-07-18 10:10:00,28.65,28.67,28.63,28.65,127100.0,24.0405,24.0573,24.0237,24.0405,127100.0
2012-07-18 10:20:00,28.64,28.67,28.63,28.64,150300.0,24.0321,24.0573,24.0237,24.0321,150300.0
2012-07-18 10:30:00,28.65,28.68,28.61,28.67,481600.0,24.0405,24.0657,24.0069,24.0573,481600.0
2012-07-18 10:40:00,28.67,28.7,28.66,28.67,115700.0,24.0573,24.0824,24.0489,24.0573,115700.0
2012-07-18 10:50:00,28.68,28.74,28.67,28.73,88900.0,24.0657,24.116,24.0573,24.1076,88900.0
2012-07-18 11:00:00,28.72,28.74,28.7,28.71,81400.0,24.0992,24.116,24.0824,24.0908,81400.0
2012-07-18 11:10:00,28.72,28.73,28.71,28.72,89000.0,24.0992,24.1076,24.0908,24.0992,89000.0
2012-07-18 11:20:00,28.72,28.74,28.71,28.71,69000.0,24.0992,24.116,24.0908,24.0908,69000.0
2012-07-18 11:30:00,28.72,28.78,28.71,28.77,152700.0,24.0992,24.1496,24.0908,24.1412,152700.0
2012-07-18 11:40:00,28.78,28.8,28.77,28.8,167100.0,24.1496,24.1663,24.1412,24.1663,167100.0
2012-07-18 11:50:00,28.79,28.81,28.79,28.79,86000.0,24.158,24.1747,24.158,24.158,86000.0
2012-07-18 12:00:00,28.8,28.85,28.79,28.84,177100.0,24.1663,24.2083,24.158,24.1999,177100.0
2012-07-18 12:10:00,28.84,28.88,28.84,28.88,60300.0,24.1999,24.2335,24.1999,24.2335,60300.0
2012-07-18 12:20:00,28.88,28.91,28.86,28.87,180300.0,24.2335,24.2586,24.2167,24.2251,180300.0
2012-07-18 12:30:00,28.87,28.89,28.85,28.85,102700.0,24.2251,24.2419,24.2083,24.2083,102700.0
2012-07-18 12:40:00,28.85,28.87,28.84,28.85,75600.0,24.2083,24.2251,24.1999,24.2083,75600.0
2012-07-18 12:50:00,28.86,28.88,28.85,28.86,43600.0,24.2167,24.2335,24.2083,24.2167,43600.0
2012-07-18 13:00:00,28.87,28.88,28.85,28.87,58600.0,24.2251,24.2335,24.2083,24.2251,58600.0
2012-07-18 13:10:00,28.87,28.88,28.86,28.87,50600.0,24.2251,24.2335,24.2167,24.2251,50600.0
2012-07-18 13:20:00,28.87,28.88,28.86,28.86,41200.0,24.2251,24.2335,24.2167,24.2167,41200.0
2012-07-18 13:30:00,28.87,28.87,28.84,28.84,94600.0,24.2251,24.2251,24.1999,24.1999,94600.0
2012-07-18 13:40:00,28.84,28.85,28.83,28.85,80100.0,24.1999,24.2083,24.1915,24.2083,80100.0
2012-07-18 13:50:00,28.85,28.85,28.8,28.81,129500.0,24.2083,24.2083,24.1663,24.1747,129500.0
2012-07-18 14:00:00,28.82,28.84,28.81,28.81,99300.0,24.1831,24.1999,24.1747,24.1747,99300.0
2012-07-18 14:10:00,28.8,28.83,28.8,28.82,82900.0,24.1663,24.1915,24.1663,24.1831,82900.0
2012-07-18 14:20:00,28.82,28.84,28.81,28.83,101400.0,24.1831,24.1999,24.1747,24.1915,101400.0
2012-07-18 14:30:00,28.82,28.83,28.78,28.78,71600.0,24.1831,24.1915,24.1496,24.1496,71600.0
2012-07-18 14:40:00,28.78,28.78,28.73,28.75,156300.0,24.1496,24.1496,24.1076,24.1244,156300.0
2012-07-18 14:50:00,28.74,28.77,28.73,28.77,61500.0,24.116,24.1412,24.1076,24.1412,61500.0
2012-07-18 15:00:00,28.77,28.79,28.77,28.78,79900.0,24.1412,24.158,24.1412,24.1496,79900.0
2012-07-18 15:10:00,28.78,28.8,28.77,28.8,77200.0,24.1496,24.1663,24.1412,24.1663,77200.0
2012-07-18 15:20:00,28.8,28.83,28.77,28.8,292800.0,24.1663,24.1915,24.1412,24.1663,292800.0
2012-07-18 15:30:00,28.81,28.84,28.81,28.83,184300.0,24.1747,24.1999,24.1747,24.1915,184300.0
2012-07-18 15:40:00,28.83,28.84,28.8,28.82,319400.0,24.1915,24.1999,24.1663,24.1831,319400.0
2012-07-18 15:50:00,28.82,28.82,28.78,28.82,924100.0,24.1831,24.1831,24.1496,24.1831,924100.0
2012-07-19 09:30:00,29.02,29.13,29.0,29.1,525400.0,24.3509,24.4433,24.3342,24.4181,525400.0
2012-07-19 09:40:00,29.1,29.13,29.06,29.06,296800.0,24.4181,24.4433,24.3845,24.3845,296800.0
2012-07-19 09:50:00,29.07,29.1,29.06,29.09,246400.0,24.3929,24.4181,24.3845,24.4097,246400.0
2012-07-19 10:00:00,29.08,29.08,29.01,29.03,339200.0,24.4013,24.4013,24.3426,24.3593,339200.0
2012-07-19 10:10:00,29.03,29.07,28.98,29.07,215200.0,24.3593,24.3929,24.3174,24.3929,215200.0
2012-07-19 10:20:00,29.08,29.11,29.04,29.05,83000.0,24.4013,24.4265,24.3677,24.3761,83000.0
2012-07-19 10:30:00,29.05,29.07,28.99,29.01,131800.0,24.3761,24.3929,24.3258,24.3426,131800.0
2012-07-19 10:40:00,29.02,29.09,29.0,29.09,162600.0,24.3509,24.4097,24.3342,24.4097,162600.0
2012-07-19 10:50:00,29.08,29.1,29.07,29.08,181300.0,24.4013,24.4181,24.3929,24.4013,181300.0
2012-07-19 11:00:00,29.08,29.14,29.08,29.13,283000.0,24.4013,24.4516,24.4013,24.4433,283000.0
2012-07-19 11:10:00,29.13,29.14,29.12,29.13,151100.0,24.4433,24.4516,24.4349,24.4433,151100.0
2012-07-19 11:20:00,29.13,29.13,29.11,29.13,331900.0,24.4433,24.4433,24.4265,24.4433,331900.0
2012-07-19 11:30:00,29.13,29.14,29.1,29.11,168800.0,24.4433,24.4516,24.4181,24.4265,168800.0
2012-07-19 11:40:00,29.1,29.11,29.05,29.06,168400.0,24.4181,24.4265,24.3761,24.3845,168400.0
2012-07-19 11:50:00,29.07,29.11,29.06,29.08,118500.0,24.3929,24.4265,24.3845,24.4013,118500.0
2012-07-19 12:00:00,29.09,29.13,29.08,29.13,48600.0,24.4097,24.4433,24.4013,24.4433,48600.0
2012-07-19 12:10:00,29.13,29.17,29.1,29.17,1785800.0,24.4433,24.4768,24.4181,24.4768,1785800.0
2012-07-19 12:20:00,29.17,29.19,29.16,29.18,317400.0,24.4768,24.4936,24.4684,24.4852,317400.0
2012-07-19 12:30:00,29.17,29.18,29.14,29.14,370900.0,24.4768,24.4852,24.4516,24.4516,370900.0
2012-07-19 12:40:00,29.14,29.15,29.12,29.13,177200.0,24.4516,24.46,24.4349,24.4433,177200.0
2012-07-19 12:50:00,29.13,29.13,29.09,29.1,66900.0,24.4433,24.4433,24.4097,24.4181,66900.0
2012-07-19 13:00:00,29.11,29.16,29.1,29.16,49900.0,24.4265,24.4684,24.4181,24.4684,49900.0
2012-07-19 13:10:00,29.15,29.17,29.14,29.16,43600.0,24.46,24.4768,24.4516,24.4684,43600.0
2012-07-19 13:20:00,29.16,29.18,29.15,29.16,82300.0,24.4684,24.4852,24.46,24.4684,82300.0
2012-07-19 13:30:00,29.16,29.16,29.1,29.1,75500.0,24.4684,24.4684,24.4181,24.4181,75500.0
2012-07-19 13:40:00,29.11,29.13,29.05,29.08,95800.0,24.4265,24.4433,24.3761,24.4013,95800.0
2012-07-19 13:50:00,29.09,29.09,29.02,29.05,262200.0,24.4097,24.4097,24.3509,24.3761,262200.0
2012-07-19 14:00:00,29.05,29.09,29.04,29.09,77100.0,24.3761,24.4097,24.3677,24.4097,77100.0
2012-07-19 14:10:00,29.09,29.12,29.09,29.1,74800.0,24.4097,24.4349,24.4097,24.4181,74800.0
2012-07-19 14:20:00,29.1,29.1,29.06,29.08,58000.0,24.4181,24.4181,24.3845,24.4013,58000.0
2012-07-19 14:30:00,29.07,29.11,29.05,29.11,152400.0,24.3929,24.4265,24.3761,24.4265,152400.0
2012-07-19 14:40:00,29.1,29.11,29.09,29.1,81400.0,24.4181,24.4265,24.4097,24.4181,81400.0
2012-07-19 14:50:00,29.09,29.11,29.08,29.1,42700.0,24.4097,24.4265,24.4013,24.4181,42700.0
2012-07-19 15:00:00,29.09,29.11,29.07,29.1,90000.0,24.4097,24.4265,24.3929,24.4181,90000.0
2012-07-19 15:10:00,29.1,29.12,29.08,29.11,83000.0,24.4181,24.4349,24.4013,24.4265,83000.0
2012-07-19 15:20:00,29.12,29.12,29.08,29.08,180600.0,24.4349,24.4349,24.4013,24.4013,180600.0
2012-07-19 15:30:00,29.09,29.11,29.07,29.09,149900.0,24.4097,24.4265,24.3929,24.4097,149900.0
2012-07-19 15:40:00,29.1,29.13,29.1,29.13,239900.0,24.4181,24.4433,24.4181,24.4433,239900.0
2012-07-19 15:50:00,29.13,29.14,29.08,29.08,1200800.0,24.4433,24.4516,24.4013,24.4013,1200800.0
2012-07-20 09:30:00,29.04,29.05,28.96,29.01,384100.0,24.3677,24.3761,24.3006,24.3426,384100.0
2012-07-20 09:40:00,29.02,29.03,28.94,28.96,402300.0,24.3509,24.3593,24.2838,24.3006,402300.0
2012-07-20 09:50:00,28.96,28.99,28.94,28.98,258400.0,24.3006,24.3258,24.2838,24.3174,258400.0
2012-07-20 10:00:00,28.97,29.03,28.96,29.03,321900.0,24.309,24.3593,24.3006,24.3593,321900.0
2012-07-20 10:10:00,29.03,29.07,29.0,29.03,3430700.0,24.3593,24.3929,24.3342,24.3593,3430700.0
2012-07-20 10:20:00,29.04,29.04,28.98,29.01,192000.0,24.3677,24.3677,24.3174,24.3426,192000.0
2012-07-20 10:30:00,29.01,29.02,28.92,28.92,270500.0,24.3426,24.3509,24.267,24.267,270500.0
2012-07-20 10:40:00,28.92,28.94,28.9,28.94,144300.0,24.267,24.2838,24.2503,24.2838,144300.0
2012-07-20 10:50:00,28.94,28.99,28.93,28.98,2171500.0,24.2838,24.3258,24.2754,24.3174,2171500.0
2012-07-20 11:00:00,28.98,29.03,28.96,29.02,2861000.0,24.3174,24.3593,24.3006,24.3509,2861000.0
2012-07-20 11:10:00,29.01,29.03,28.94,28.95,158500.0,24.3426,24.3593,24.2838,24.2922,158500.0
2012-07-20 11:20:00,28.94,28.98,28.93,28.98,92700.0,24.2838,24.3174,24.2754,24.3174,92700.0
2012-07-20 11:30:00,28.98,28.98,28.92,28.94,119400.0,24.3174,24.3174,24.267,24.2838,119400.0
2012-07-20 11:40:00,28.94,28.96,28.89,28.96,99500.0,24.2838,24.3006,24.2419,24.3006,99500.0
2012-07-20 11:50:00,28.96,28.96,28.92,28.92,89400.0,24.3006,24.3006,24.267,24.267,89400.0
2012-07-20 12:00:00,28.92,28.92,28.85,28.86,117600.0,24.267,24.267,24.2083,24.2167,117600.0
2012-07-20 12:10:00,28.87,28.89,28.85,28.85,53000.0,24.2251,24.2419,24.2083,24.2083,53000.0
2012-07-20 12:20:00,28.85,28.86,28.84,28.84,202300.0,24.2083,24.2167,24.1999,24.1999,202300.0
2012-07-20 12:30:00,28.84,28.85,28.81,28.83,319300.0,24.1999,24.2083,24.1747,24.1915,319300.0
2012-07-20 12:40:00,28.84,28.86,28.84,28.86,32000.0,24.1999,24.2167,24.1999,24.2167,32000.0
2012-07-20 12:50:00,28.86,28.89,28.85,28.88,130700.0,24.2167,24.2419,24.2083,24.2335,130700.0
2012-07-20 13:00:00,28.88,28.89,28.85,28.86,111900.0,24.2335,24.2419,24.2083,24.2167,111900.0
2012-07-20 13:10:00,28.86,28.86,28.83,28.85,62100.0,24.2167,24.2167,24.1915,24.2083,62100.0
2012-07-20 13:20:00,28.85,28.85,28.8,28.83,142700.0,24.2083,24.2083,24.1663,24.1915,142700.0
2012-07-20 13:30:00,28.83,28.86,28.83,28.86,60300.0,24.1915,24.2167,24.1915,24.2167,60300.0
2012-07-20 13:40:00,28.85,28.85,28.81,28.82,74900.0,24.2083,24.2083,24.1747,24.1831,74900.0
2012-07-20 13:50:00,28.81,28.84,28.8,28.83,59500.0,24.1747,24.1999,24.1663,24.1915,59500.0
2012-07-20 14:00:00,28.83,28.87,28.82,28.85,97400.0,24.1915,24.2251,24.1831,24.2083,97400.0
2012-07-20 14:10:00,28.85,28.86,28.84,28.86,44300.0,24.2083,24.2167,24.1999,24.2167,44300.0
2012-07-20 14:20:00,28.86,28.86,28.83,28.84,108200.0,24.2167,24.2167,24.1915,24.1999,108200.0
2012-07-20 14:30:00,28.84,28.84,28.81,28.82,119500.0,24.1999,24.1999,24.1747,24.1831,119500.0
2012-07-20 14:40:00,28.82,28.83,28.8,28.83,56500.0,24.1831,24.1915,24.1663,24.1915,56500.0
2012-07-20 14:50:00,28.83,28.84,28.8,28.81,73900.0,24.1915,24.1999,24.1663,24.1747,73900.0
2012-07-20 15:00:00,28.81,28.85,28.81,28.85,78700.0,24.1747,24.2083,24.1747,24.2083,78700.0
2012-07-20 15:10:00,28.84,28.85,28.81,28.82,133700.0,24.1999,24.2083,24.1747,24.1831,133700.0
2012-07-20 15:20:00,28.82,28.83,28.79,28.79,213900.0,24.1831,24.1915,24.158,24.158,213900.0
2012-07-20 15:30:00,28.8,28.8,28.77,28.79,226800.0,24.1663,24.1663,24.1412,24.158,226800.0
2012-07-20 15:40:00,28.79,28.82,28.78,28.79,421600.0,24.158,24.1831,24.1496,24.158,421600.0
2012-07-20 15:50:00,28.79,28.79,28.74,28.75,1389800.0,24.158,24.158,24.116,24.1244,1389800.0
2012-07-23 09:30:00,28.27,28.27,28.1,28.11,623400.0,23.7216,23.7216,23.579,23.5874,623400.0
2012-07-23 09:40:00,28.11,28.13,28.05,28.08,685300.0,23.5874,23.6041,23.537,23.5622,685300.0
2012-07-23 09:50:00,28.09,28.14,28.06,28.13,221400.0,23.5706,23.6125,23.5454,23.6041,221400.0
2012-07-23 10:00:00,28.13,28.15,28.1,28.12,156800.0,23.6041,23.6209,23.579,23.5957,156800.0
2012-07-23 10:10:00,28.12,28.16,28.11,28.15,82000.0,23.5957,23.6293,23.5874,23.6209,82000.0
2012-07-23 10:20:00,28.14,28.18,28.13,28.17,109600.0,23.6125,23.6461,23.6041,23.6377,109600.0
2012-07-23 10:30:00,28.17,28.24,28.15,28.23,191100.0,23.6377,23.6964,23.6209,23.6881,191100.0
2012-07-23 10:40:00,28.22,28.29,28.21,28.29,155900.0,23.6797,23.7384,23.6713,23.7384,155900.0
2012-07-23 10:50:00,28.28,28.31,28.25,28.25,117600.0,23.73,23.7552,23.7048,23.7048,117600.0
2012-07-23 11:00:00,28.25,28.31,28.25,28.3,96800.0,23.7048,23.7552,23.7048,23.7468,96800.0
2012-07-23 11:10:00,28.3,28.32,28.27,28.27,83600.0,23.7468,23.7636,23.7216,23.7216,83600.0
2012-07-23 11:20:00,28.27,28.31,28.26,28.31,65800.0,23.7216,23.7552,23.7132,23.7552,65800.0
2012-07-23 11:30:00,28.3,28.32,28.24,28.25,94900.0,23.7468,23.7636,23.6964,23.7048,94900.0
2012-07-23 11:40:00,28.25,28.28,28.24,28.28,42900.0,23.7048,23.73,23.6964,23.73,42900.0
2012-07-23 11:50:00,28.27,28.33,28.27,28.3,94700.0,23.7216,23.772,23.7216,23.7468,94700.0
2012-07-23 12:00:00,28.3,28.32,28.29,28.3,61200.0,23.7468,23.7636,23.7384,23.7468,61200.0
2012-07-23 12:10:00,28.3,28.32,28.28,28.3,61000.0,23.7468,23.7636,23.73,23.7468,61000.0
2012-07-23 12:20:00,28.29,28.32,28.29,28.3,36700.0,23.7384,23.7636,23.7384,23.7468,36700.0
2012-07-23 12:30:00,28.3,28.36,28.28,28.35,54100.0,23.7468,23.7971,23.73,23.7887,54100.0
2012-07-23 12:40:00,28.35,28.39,28.33,28.38,50200.0,23.7887,23.8223,23.772,23.8139,50200.0
2012-07-23 12:50:00,28.37,28.43,28.37,28.41,89900.0,23.8055,23.8559,23.8055,23.8391,89900.0
2012-07-23 13:00:00,28.41,28.42,28.39,28.41,42400.0,23.8391,23.8475,23.8223,23.8391,42400.0
2012-07-23 13:10:00,28.41,28.45,28.4,28.44,80000.0,23.8391,23.8727,23.8307,23.8643,80000.0
2012-07-23 13:20:00,28.43,28.45,28.42,28.44,88300.0,23.8559,23.8727,23.8475,23.8643,88300.0
2012-07-23 13:30:00,28.43,28.46,28.43,28.44,48900.0,23.8559,23.881,23.8559,23.8643,48900.0
2012-07-23 13:40:00,28.43,28.45,28.43,28.45,49000.0,23.8559,23.8727,23.8559,23.8727,49000.0
2012-07-23 13:50:00,28.44,28.47,28.43,28.45,111700.0,23.8643,23.8894,23.8559,23.8727,111700.0
2012-07-23 14:00:00,28.46,28.49,28.44,28.48,129200.0,23.881,23.9062,23.8643,23.8978,129200.0
2012-07-23 14:10:00,28.49,28.52,28.49,28.49,88600.0,23.9062,23.9314,23.9062,23.9062,88600.0
2012-07-23 14:20:00,28.48,28.49,28.44,28.45,72000.0,23.8978,23.9062,23.8643,23.8727,72000.0
2012-07-23 14:30:00,28.45,28.46,28.41,28.46,78500.0,23.8727,23.881,23.8391,23.881,78500.0
2012-07-23 14:40:00,28.46,28.47,28.45,28.47,54400.0,23.881,23.8894,23.8727,23.8894,54400.0
2012-07-23 14:50:00,28.47,28.47,28.42,28.45,59400.0,23.8894,23.8894,23.8475,23.8727,59400.0
2012-07-23 15:00:00,28.45,28.47,28.4,28.45,91300.0,23.8727,23.8894,23.8307,23.8727,91300.0
2012-07-23 15:10:00,28.46,28.47,28.43,28.46,44100.0,23.881,23.8894,23.8559,23.881,44100.0
2012-07-23 15:20:00,28.46,28.56,28.46,28.56,85600.0,23.881,23.965,23.881,23.965,85600.0
2012-07-23 15:30:00,28.57,28.58,28.53,28.53,138300.0,23.9733,23.9817,23.9398,23.9398,138300.0
2012-07-23 15:40:00,28.53,28.56,28.51,28.54,251700.0,23.9398,23.965,23.923,23.9482,251700.0
2012-07-23 15:50:00,28.55,28.56,28.49,28.49,739500.0,23.9566,23.965,23.9062,23.9062,739500.0
2012-07-24 09:30:00,28.49,28.55,28.46,28.46,228800.0,23.9062,23.9566,23.881,23.881,228800.0
2012-07-24 09:40:00,28.46,28.49,28.41,28.43,117400.0,23.881,23.9062,23.8391,23.8559,117400.0
2012-07-24 09:50:00,28.43,28.46,28.38,28.39,146200.0,23.8559,23.881,23.8139,23.8223,146200.0
2012-07-24 10:00:00,28.4,28.43,28.36,28.37,230300.0,23.8307,23.8559,23.7971,23.8055,230300.0
2012-07-24 10:10:00,28.38,28.39,28.26,28.27,252800.0,23.8139,23.8223,23.7132,23.7216,252800.0
2012-07-24 10:20:00,28.26,28.28,28.23,28.28,418900.0,23.7132,23.73,23.6881,23.73,418900.0
2012-07-24 10:30:00,28.28,28.35,28.26,28.32,218000.0,23.73,23.7887,23.7132,23.7636,218000.0
2012-07-24 10:40:00,28.33,28.33,28.26,28.27,106700.0,23.772,23.772,23.7132,23.7216,106700.0
2012-07-24 10:50:00,28.26,28.31,28.26,28.29,67600.0,23.7132,23.7552,23.7132,23.7384,67600.0
2012-07-24 11:00:00,28.29,28.32,28.28,28.29,54600.0,23.7384,23.7636,23.73,23.7384,54600.0
2012-07-24 11:10:00,28.29,28.35,28.27,28.34,86200.0,23.7384,23.7887,23.7216,23.7804,86200.0
2012-07-24 11:20:00,28.34,28.38,28.34,28.34,128000.0,23.7804,23.8139,23.7804,23.7804,128000.0
2012-07-24 11:30:00,28.34,28.35,28.25,28.27,131600.0,23.7804,23.7887,23.7048,23.7216,131600.0
2012-07-24 11:40:00,28.27,28.29,28.26,28.28,98300.0,23.7216,23.7384,23.7132,23.73,98300.0
2012-07-24 11:50:00,28.29,28.29,28.23,28.24,38100.0,23.7384,23.7384,23.6881,23.6964,38100.0
2012-07-24 12:00:00,28.24,28.24,28.14,28.16,215400.0,23.6964,23.6964,23.6125,23.6293,215400.0
2012-07-24 12:10:00,28.16,28.19,28.16,28.16,30400.0,23.6293,23.6545,23.6293,23.6293,30400.0
2012-07-24 12:20:00,28.16,28.16,28.07,28.12,305400.0,23.6293,23.6293,23.5538,23.5957,305400.0
2012-07-24 12:30:00,28.12,28.16,28.1,28.15,109200.0,23.5957,23.6293,23.579,23.6209,109200.0
2012-07-24 12:40:00,28.15,28.19,28.14,28.17,44400.0,23.6209,23.6545,23.6125,23.6377,44400.0
2012-07-24 12:50:00,28.17,28.21,28.15,28.2,43000.0,23.6377,23.6713,23.6209,23.6629,43000.0
2012-07-24 13:00:00,28.2,28.2,28.17,28.17,66300.0,23.6629,23.6629,23.6377,23.6377,66300.0
2012-07-24 13:10:00,28.16,28.21,28.16,28.16,76900.0,23.6293,23.6713,23.6293,23.6293,76900.0
2012-07-24 13:20:00,28.15,28.16,28.13,28.13,18600.0,23.6209,23.6293,23.6041,23.6041,18600.0
2012-07-24 13:30:00,28.13,28.14,28.11,28.13,83800.0,23.6041,23.6125,23.5874,23.6041,83800.0
2012-07-24 13:40:00,28.12,28.14,28.11,28.12,39900.0,23.5957,23.6125,23.5874,23.5957,39900.0
2012-07-24 13:50:00,28.12,28.19,28.11,28.16,115000.0,23.5957,23.6545,23.5874,23.6293,115000.0
2012-07-24 14:00:00,28.15,28.16,28.12,28.13,67500.0,23.6209,23.6293,23.5957,23.6041,67500.0
2012-07-24 14:10:00,28.12,28.15,28.11,28.13,47700.0,23.5957,23.6209,23.5874,23.6041,47700.0
2012-07-24 14:20:00,28.12,28.14,28.06,28.07,216200.0,23.5957,23.6125,23.5454,23.5538,216200.0
2012-07-24 14:30:00,28.07,28.1,28.05,28.09,72700.0,23.5538,23.579,23.537,23.5706,72700.0
2012-07-24 14:40:00,28.09,28.11,28.08,28.1,53600.0,23.5706,23.5874,23.5622,23.579,53600.0
2012-07-24 14:50:00,28.09,28.1,28.07,28.09,82900.0,23.5706,23.579,23.5538,23.5706,82900.0
2012-07-24 15:00:00,28.1,28.1,28.03,28.03,141600.0,23.579,23.579,23.5202,23.5202,141600.0
2012-07-24 15:10:00,28.03,28.06,28.01,28.03,149200.0,23.5202,23.5454,23.5034,23.5202,149200.0
2012-07-24 15:20:00,28.03,28.13,28.02,28.13,354700.0,23.5202,23.6041,23.5118,23.6041,354700.0
2012-07-24 15:30:00,28.13,28.17,28.1,28.16,217800.0,23.6041,23.6377,23.579,23.6293,217800.0
2012-07-24 15:40:00,28.18,28.21,28.09,28.12,468800.0,23.6461,23.6713,23.5706,23.5957,468800.0
2012-07-24 15:50:00,28.13,28.22,28.1,28.2,1971000.0,23.6041,23.6797,23.579,23.6629,1971000.0
2012-07-25 09:30:00,27.99,28.21,27.97,28.21,547000.0,23.4867,23.6713,23.4699,23.6713,547000.0
2012-07-25 09:40:00,28.2,28.22,28.13,28.15,313700.0,23.6629,23.6797,23.6041,23.6209,313700.0
2012-07-25 09:50:00,28.15,28.18,28.1,28.16,228700.0,23.6209,23.6461,23.579,23.6293,228700.0
2012-07-25 10:00:00,28.16,28.18,28.07,28.08,301000.0,23.6293,23.6461,23.5538,23.5622,301000.0
2012-07-25 10:10:00,28.08,28.14,28.04,28.1,196200.0,23.5622,23.6125,23.5286,23.579,196200.0
2012-07-25 10:20:00,28.1,28.12,28.01,28.04,224200.0,23.579,23.5957,23.5034,23.5286,224200.0
2012-07-25 10:30:00,28.03,28.03,27.98,28.01,409900.0,23.5202,23.5202,23.4783,23.5034,409900.0
2012-07-25 10:40:00,28.01,28.05,28.0,28.01,183900.0,23.5034,23.537,23.4951,23.5034,183900.0
2012-07-25 10:50:00,28.02,28.02,27.92,27.94,155400.0,23.5118,23.5118,23.4279,23.4447,155400.0
2012-07-25 11:00:00,27.94,28.01,27.93,28.0,129900.0,23.4447,23.5034,23.4363,23.4951,129900.0
2012-07-25 11:10:00,28.0,28.09,28.0,28.05,138000.0,23.4951,23.5706,23.4951,23.537,138000.0
2012-07-25 11:20:00,28.06,28.07,28.03,28.04,228800.0,23.5454,23.5538,23.5202,23.5286,228800.0
2012-07-25 11:30:00,28.03,28.09,28.02,28.09,118200.0,23.5202,23.5706,23.5118,23.5706,118200.0
2012-07-25 11:40:00,28.09,28.09,28.03,28.03,409900.0,23.5706,23.5706,23.5202,23.5202,409900.0
2012-07-25 11:50:00,28.03,28.09,28.03,28.08,146000.0,23.5202,23.5706,23.5202,23.5622,146000.0
2012-07-25 12:00:00,28.08,28.11,28.08,28.09,91500.0,23.5622,23.5874,23.5622,23.5706,91500.0
2012-07-25 12:10:00,28.09,28.1,28.06,28.06,110200.0,23.5706,23.579,23.5454,23.5454,110200.0
2012-07-25 12:20:00,28.06,28.08,28.05,28.05,97000.0,23.5454,23.5622,23.537,23.537,97000.0
2012-07-25 12:30:00,28.05,28.09,28.05,28.09,94800.0,23.537,23.5706,23.537,23.5706,94800.0
2012-07-25 12:40:00,28.09,28.11,28.07,28.09,107400.0,23.5706,23.5874,23.5538,23.5706,107400.0
2012-07-25 12:50:00,28.09,28.12,28.09,28.11,177200.0,23.5706,23.5957,23.5706,23.5874,177200.0
2012-07-25 13:00:00,28.11,28.15,28.1,28.15,96700.0,23.5874,23.6209,23.579,23.6209,96700.0
2012-07-25 13:10:00,28.14,28.19,28.14,28.18,90700.0,23.6125,23.6545,23.6125,23.6461,90700.0
2012-07-25 13:20:00,28.18,28.22,28.18,28.21,103100.0,23.6461,23.6797,23.6461,23.6713,103100.0
2012-07-25 13:30:00,28.2,28.26,28.18,28.25,180400.0,23.6629,23.7132,23.6461,23.7048,180400.0
2012-07-25 13:40:00,28.24,28.25,28.2,28.2,92400.0,23.6964,23.7048,23.6629,23.6629,92400.0
2012-07-25 13:50:00,28.2,28.23,28.2,28.23,93400.0,23.6629,23.6881,23.6629,23.6881,93400.0
2012-07-25 14:00:00,28.23,28.23,28.17,28.18,96400.0,23.6881,23.6881,23.6377,23.6461,96400.0
2012-07-25 14:10:00,28.18,28.22,28.18,28.19,127300.0,23.6461,23.6797,23.6461,23.6545,127300.0
2012-07-25 14:20:00,28.2,28.23,28.2,28.22,97400.0,23.6629,23.6881,23.6629,23.6797,97400.0
2012-07-25 14:30:00,28.22,28.25,28.2,28.22,108600.0,23.6797,23.7048,23.6629,23.6797,108600.0
2012-07-25 14:40:00,28.22,28.24,28.2,28.22,106800.0,23.6797,23.6964,23.6629,23.6797,106800.0
2012-07-25 14:50:00,28.22,28.23,28.19,28.19,40600.0,23.6797,23.6881,23.6545,23.6545,40600.0
2012-07-25 15:00:00,28.19,28.21,28.18,28.19,313300.0,23.6545,23.6713,23.6461,23.6545,313300.0
2012-07-25 15:10:00,28.18,28.18,28.11,28.11,254100.0,23.6461,23.6461,23.5874,23.5874,254100.0
2012-07-25 15:20:00,28.11,28.11,28.06,28.1,216000.0,23.5874,23.5874,23.5454,23.579,216000.0
2012-07-25 15:30:00,28.1,28.1,28.04,28.07,338600.0,23.579,23.579,23.5286,23.5538,338600.0
2012-07-25 15:40:00,28.06,28.09,28.02,28.06,331600.0,23.5454,23.5706,23.5118,23.5454,331600.0
2012-07-25 15:50:00,28.05,28.06,28.02,28.06,805000.0,23.537,23.5454,23.5118,23.5454,805000.0
2012-07-26 09:30:00,28.49,28.63,28.48,28.63,387900.0,23.9062,24.0237,23.8978,24.0237,387900.0
2012-07-26 09:40:00,28.63,28.63,28.53,28.54,357800.0,24.0237,24.0237,23.9398,23.9482,357800.0
2012-07-26 09:50:00,28.55,28.59,28.51,28.52,155000.0,23.9566,23.9901,23.923,23.9314,155000.0
2012-07-26 10:00:00,28.51,28.62,28.49,28.61,202300.0,23.923,24.0153,23.9062,24.0069,202300.0
2012-07-26 10:10:00,28.6,28.62,28.54,28.56,185300.0,23.9985,24.0153,23.9482,23.965,185300.0
2012-07-26 10:20:00,28.55,28.62,28.54,28.59,118300.0,23.9566,24.0153,23.9482,23.9901,118300.0
2012-07-26 10:30:00,28.59,28.61,28.51,28.53,160200.0,23.9901,24.0069,23.923,23.9398,160200.0
2012-07-26 10:40:00,28.52,28.53,28.46,28.47,109400.0,23.9314,23.9398,23.881,23.8894,109400.0
2012-07-26 10:50:00,28.47,28.5,28.44,28.5,126100.0,23.8894,23.9146,23.8643,23.9146,126100.0
2012-07-26 11:00:00,28.5,28.51,28.43,28.46,112300.0,23.9146,23.923,23.8559,23.881,112300.0
2012-07-26 11:10:00,28.45,28.49,28.45,28.48,177800.0,23.8727,23.9062,23.8727,23.8978,177800.0
2012-07-26 11:20:00,28.48,28.48,28.41,28.45,96400.0,23.8978,23.8978,23.8391,23.8727,96400.0
2012-07-26 11:30:00,28.46,28.47,28.43,28.43,133400.0,23.881,23.8894,23.8559,23.8559,133400.0
2012-07-26 11:40:00,28.43,28.43,28.36,28.37,82000.0,23.8559,23.8559,23.7971,23.8055,82000.0
2012-07-26 11:50:00,28.37,28.4,28.36,28.39,64600.0,23.8055,23.8307,23.7971,23.8223,64600.0
2012-07-26 12:00:00,28.39,28.39,28.35,28.38,61400.0,23.8223,23.8223,23.7887,23.8139,61400.0
2012-07-26 12:10:00,28.38,28.42,28.37,28.42,29000.0,23.8139,23.8475,23.8055,23.8475,29000.0
2012-07-26 12:20:00,28.41,28.44,28.41,28.43,72800.0,23.8391,23.8643,23.8391,23.8559,72800.0
2012-07-26 12:30:00,28.42,28.44,28.4,28.44,60000.0,23.8475,23.8643,23.8307,23.8643,60000.0
2012-07-26 12:40:00,28.43,28.45,28.41,28.42,22800.0,23.8559,23.8727,23.8391,23.8475,22800.0
2012-07-26 12:50:00,28.42,28.46,28.4,28.45,37600.0,23.8475,23.881,23.8307,23.8727,37600.0
2012-07-26 13:00:00,28.45,28.48,28.44,28.47,70200.0,23.8727,23.8978,23.8643,23.8894,70200.0
2012-07-26 13:10:00,28.46,28.47,28.45,28.45,19600.0,23.881,23.8894,23.8727,23.8727,19600.0
2012-07-26 13:20:00,28.46,28.52,28.45,28.5,704000.0,23.881,23.9314,23.8727,23.9146,704000.0
2012-07-26 13:30:00,28.51,28.54,28.5,28.51,657300.0,23.923,23.9482,23.9146,23.923,657300.0
2012-07-26 13:40:00,28.51,28.51,28.48,28.49,53700.0,23.923,23.923,23.8978,23.9062,53700.0
2012-07-26 13:50:00,28.49,28.49,28.44,28.45,39500.0,23.9062,23.9062,23.8643,23.8727,39500.0
2012-07-26 14:00:00,28.44,28.49,28.44,28.48,49000.0,23.8643,23.9062,23.8643,23.8978,49000.0
2012-07-26 14:10:00,28.48,28.49,28.46,28.47,39200.0,23.8978,23.9062,23.881,23.8894,39200.0
2012-07-26 14:20:00,28.46,28.48,28.46,28.48,45100.0,23.881,23.8978,23.881,23.8978,45100.0
2012-07-26 14:30:00,28.47,28.48,28.45,28.48,91200.0,23.8894,23.8978,23.8727,23.8978,91200.0
2012-07-26 14:40:00,28.48,28.51,28.47,28.51,41200.0,23.8978,23.923,23.8894,23.923,41200.0
2012-07-26 14:50:00,28.51,28.54,28.49,28.51,70500.0,23.923,23.9482,23.9062,23.923,70500.0
2012-07-26 15:00:00,28.51,28.53,28.49,28.5,80200.0,23.923,23.9398,23.9062,23.9146,80200.0
2012-07-26 15:10:00,28.51,28.53,28.5,28.51,64900.0,23.923,23.9398,23.9146,23.923,64900.0
2012-07-26 15:20:00,28.5,28.55,28.48,28.54,355500.0,23.9146,23.9566,23.8978,23.9482,355500.0
2012-07-26 15:30:00,28.54,28.58,28.53,28.57,171500.0,23.9482,23.9817,23.9398,23.9733,171500.0
2012-07-26 15:40:00,28.57,28.61,28.56,28.56,384300.0,23.9733,24.0069,23.965,23.965,384300.0
2012-07-26 15:50:00,28.56,28.57,28.5,28.51,832100.0,23.965,23.9733,23.9146,23.923,832100.0
2012-07-27 09:30:00,28.67,28.69,28.62,28.65,176700.0,24.0573,24.074,24.0153,24.0405,176700.0
2012-07-27 09:40:00,28.64,28.64,28.59,28.63,271300.0,24.0321,24.0321,23.9901,24.0237,271300.0
2012-07-27 09:50:00,28.63,28.7,28.62,28.68,172800.0,24.0237,24.0824,24.0153,24.0657,172800.0
2012-07-27 10:00:00,28.69,28.73,28.67,28.67,1367600.0,24.074,24.1076,24.0573,24.0573,1367600.0
2012-07-27 10:10:00,28.66,28.69,28.66,28.69,147400.0,24.0489,24.074,24.0489,24.074,147400.0
2012-07-27 10:20:00,28.69,28.73,28.67,28.71,97000.0,24.074,24.1076,24.0573,24.0908,97000.0
2012-07-27 10:30:00,28.71,28.73,28.7,28.71,134800.0,24.0908,24.1076,24.0824,24.0908,134800.0
2012-07-27 10:40:00,28.71,28.77,28.71,28.75,198900.0,24.0908,24.1412,24.0908,24.1244,198900.0
2012-07-27 10:50:00,28.75,28.82,28.75,28.8,114000.0,24.1244,24.1831,24.1244,24.1663,114000.0
2012-07-27 11:00:00,28.81,28.86,28.81,28.84,126000.0,24.1747,24.2167,24.1747,24.1999,126000.0
2012-07-27 11:10:00,28.83,28.85,28.81,28.84,164100.0,24.1915,24.2083,24.1747,24.1999,164100.0
2012-07-27 11:20:00,28.85,28.88,28.84,28.84,95300.0,24.2083,24.2335,24.1999,24.1999,95300.0
2012-07-27 11:30:00,28.83,28.87,28.82,28.82,53100.0,24.1915,24.2251,24.1831,24.1831,53100.0
2012-07-27 11:40:00,28.83,28.85,28.82,28.82,86500.0,24.1915,24.2083,24.1831,24.1831,86500.0
2012-07-27 11:50:00,28.83,28.87,28.83,28.87,19000.0,24.1915,24.2251,24.1915,24.2251,19000.0
2012-07-27 12:00:00,28.87,28.88,28.85,28.86,88800.0,24.2251,24.2335,24.2083,24.2167,88800.0
2012-07-27 12:10:00,28.86,28.87,28.84,28.84,44900.0,24.2167,24.2251,24.1999,24.1999,44900.0
2012-07-27 12:20:00,28.84,28.88,28.84,28.87,61500.0,24.1999,24.2335,24.1999,24.2251,61500.0
2012-07-27 12:30:00,28.88,28.93,28.88,28.89,82800.0,24.2335,24.2754,24.2335,24.2419,82800.0
2012-07-27 12:40:00,28.89,28.9,28.88,28.88,134900.0,24.2419,24.2503,24.2335,24.2335,134900.0
2012-07-27 12:50:00,28.88,28.89,28.87,28.88,64000.0,24.2335,24.2419,24.2251,24.2335,64000.0
2012-07-27 13:00:00,28.89,28.91,28.88,28.9,48700.0,24.2419,24.2586,24.2335,24.2503,48700.0
2012-07-27 13:10:00,28.9,28.91,28.89,28.9,16700.0,24.2503,24.2586,24.2419,24.2503,16700.0
2012-07-27 13:20:00,28.9,29.04,28.88,29.04,298900.0,24.2503,24.3677,24.2335,24.3677,298900.0
2012-07-27 13:30:00,29.05,29.15,29.05,29.13,280200.0,24.3761,24.46,24.3761,24.4433,280200.0
2012-07-27 13:40:00,29.14,29.15,29.04,29.05,244000.0,24.4516,24.46,24.3677,24.3761,244000.0
2012-07-27 13:50:00,29.04,29.07,29.02,29.07,108800.0,24.3677,24.3929,24.3509,24.3929,108800.0
2012-07-27 14:00:00,29.06,29.09,29.04,29.07,112500.0,24.3845,24.4097,24.3677,24.3929,112500.0
2012-07-27 14:10:00,29.06,29.06,29.01,29.02,53400.0,24.3845,24.3845,24.3426,24.3509,53400.0
2012-07-27 14:20:00,29.01,29.04,28.99,29.02,245100.0,24.3426,24.3677,24.3258,24.3509,245100.0
2012-07-27 14:30:00,29.03,29.06,29.01,29.05,175500.0,24.3593,24.3845,24.3426,24.3761,175500.0
2012-07-27 14:40:00,29.04,29.07,29.04,29.05,84900.0,24.3677,24.3929,24.3677,24.3761,84900.0
2012-07-27 14:50:00,29.05,29.09,29.05,29.08,157400.0,24.3761,24.4097,24.3761,24.4013,157400.0
2012-07-27 15:00:00,29.08,29.14,29.06,29.13,194700.0,24.4013,24.4516,24.3845,24.4433,194700.0
2012-07-27 15:10:00,29.14,29.16,29.12,29.15,89100.0,24.4516,24.4684,24.4349,24.46,89100.0
2012-07-27 15:20:00,29.15,29.17,29.12,29.16,431100.0,24.46,24.4768,24.4349,24.4684,431100.0
2012-07-27 15:30:00,29.16,29.18,29.14,29.16,268100.0,24.4684,24.4852,24.4516,24.4684,268100.0
2012-07-27 15:40:00,29.16,29.18,29.15,29.16,583000.0,24.4684,24.4852,24.46,24.4684,583000.0
2012-07-27 15:50:00,29.17,29.18,29.09,29.13,1128900.0,24.4768,24.4852,24.4097,24.4433,1128900.0
2012-07-30 09:30:00,29.17,29.33,29.15,29.3,319500.0,24.4768,24.6111,24.46,24.5859,319500.0
2012-07-30 09:40:00,29.3,29.33,29.27,29.32,356800.0,24.5859,24.6111,24.5607,24.6027,356800.0
2012-07-30 09:50:00,29.31,29.33,29.26,29.33,247000.0,24.5943,24.6111,24.5523,24.6111,247000.0
2012-07-30 10:00:00,29.34,29.36,29.3,29.31,175400.0,24.6195,24.6362,24.5859,24.5943,175400.0
2012-07-30 10:10:00,29.31,29.34,29.25,29.27,199200.0,24.5943,24.6195,24.5439,24.5607,199200.0
2012-07-30 10:20:00,29.27,29.35,29.26,29.33,398900.0,24.5607,24.6279,24.5523,24.6111,398900.0
2012-07-30 10:30:00,29.33,29.33,29.27,29.27,330000.0,24.6111,24.6111,24.5607,24.5607,330000.0
2012-07-30 10:40:00,29.28,29.29,29.23,29.25,215800.0,24.5691,24.5775,24.5272,24.5439,215800.0
2012-07-30 10:50:00,29.25,29.27,29.18,29.19,133300.0,24.5439,24.5607,24.4852,24.4936,133300.0
2012-07-30 11:00:00,29.19,29.24,29.19,29.23,131300.0,24.4936,24.5356,24.4936,24.5272,131300.0
2012-07-30 11:10:00,29.23,29.26,29.15,29.16,194900.0,24.5272,24.5523,24.46,24.4684,194900.0
2012-07-30 11:20:00,29.16,29.16,29.12,29.13,215100.0,24.4684,24.4684,24.4349,24.4433,215100.0
2012-07-30 11:30:00,29.12,29.14,29.1,29.12,278500.0,24.4349,24.4516,24.4181,24.4349,278500.0
2012-07-30 11:40:00,29.12,29.13,29.08,29.12,121200.0,24.4349,24.4433,24.4013,24.4349,121200.0
2012-07-30 11:50:00,29.11,29.15,29.1,29.13,207300.0,24.4265,24.46,24.4181,24.4433,207300.0
2012-07-30 12:00:00,29.13,29.15,29.1,29.12,243900.0,24.4433,24.46,24.4181,24.4349,243900.0
2012-07-30 12:10:00,29.12,29.14,29.09,29.11,178100.0,24.4349,24.4516,24.4097,24.4265,178100.0
2012-07-30 12:20:00,29.12,29.14,29.11,29.14,98400.0,24.4349,24.4516,24.4265,24.4516,98400.0
2012-07-30 12:30:00,29.14,29.14,29.1,29.12,97800.0,24.4516,24.4516,24.4181,24.4349,97800.0
2012-07-30 12:40:00,29.12,29.18,29.12,29.15,123800.0,24.4349,24.4852,24.4349,24.46,123800.0
2012-07-30 12:50:00,29.15,29.19,29.12,29.13,89900.0,24.46,24.4936,24.4349,24.4433,89900.0
2012-07-30 13:00:00,29.13,29.14,29.11,29.14,48100.0,24.4433,24.4516,24.4265,24.4516,48100.0
2012-07-30 13:10:00,29.15,29.16,29.12,29.13,51100.0,24.46,24.4684,24.4349,24.4433,51100.0
2012-07-30 13:20:00,29.13,29.17,29.13,29.15,252100.0,24.4433,24.4768,24.4433,24.46,252100.0
2012-07-30 13:30:00,29.16,29.2,29.16,29.16,151700.0,24.4684,24.502,24.4684,24.4684,151700.0
2012-07-30 13:40:00,29.15,29.17,29.12,29.13,60400.0,24.46,24.4768,24.4349,24.4433,60400.0
2012-07-30 13:50:00,29.13,29.16,29.11,29.13,167800.0,24.4433,24.4684,24.4265,24.4433,167800.0
2012-07-30 14:00:00,29.14,29.14,29.11,29.11,73300.0,24.4516,24.4516,24.4265,24.4265,73300.0
2012-07-30 14:10:00,29.11,29.15,29.11,29.13,94000.0,24.4265,24.46,24.4265,24.4433,94000.0
2012-07-30 14:20:00,29.14,29.16,29.13,29.15,143800.0,24.4516,24.4684,24.4433,24.46,143800.0
2012-07-30 14:30:00,29.15,29.17,29.15,29.17,82900.0,24.46,24.4768,24.46,24.4768,82900.0
2012-07-30 14:40:00,29.17,29.2,29.16,29.18,262800.0,24.4768,24.502,24.4684,24.4852,262800.0
2012-07-30 14:50:00,29.18,29.19,29.16,29.18,162900.0,24.4852,24.4936,24.4684,24.4852,162900.0
2012-07-30 15:00:00,29.18,29.18,29.1,29.1,187700.0,24.4852,24.4852,24.4181,24.4181,187700.0
2012-07-30 15:10:00,29.11,29.14,29.08,29.14,323100.0,24.4265,24.4516,24.4013,24.4516,323100.0
2012-07-30 15:20:00,29.14,29.17,29.12,29.17,150700.0,24.4516,24.4768,24.4349,24.4768,150700.0
2012-07-30 15:30:00,29.18,29.2,29.12,29.12,130000.0,24.4852,24.502,24.4349,24.4349,130000.0
2012-07-30 15:40:00,29.12,29.16,29.12,29.16,496200.0,24.4349,24.4684,24.4349,24.4684,496200.0
2012-07-30 15:50:00,29.16,29.17,29.13,29.17,713000.0,24.4684,24.4768,24.4433,24.4768,713000.0
2012-07-31 09:30:00,29.22,29.34,29.2,29.31,290600.0,24.5188,24.6195,24.502,24.5943,290600.0
2012-07-31 09:40:00,29.3,29.36,29.29,29.32,540500.0,24.5859,24.6362,24.5775,24.6027,540500.0
2012-07-31 09:50:00,29.32,29.32,29.24,29.29,235200.0,24.6027,24.6027,24.5356,24.5775,235200.0
2012-07-31 10:00:00,29.29,29.34,29.21,29.23,291500.0,24.5775,24.6195,24.5104,24.5272,291500.0
2012-07-31 10:10:00,29.23,29.31,29.21,29.29,427300.0,24.5272,24.5943,24.5104,24.5775,427300.0
2012-07-31 10:20:00,29.3,29.34,29.28,29.3,496400.0,24.5859,24.6195,24.5691,24.5859,496400.0
2012-07-31 10:30:00,29.31,29.34,29.26,29.27,304200.0,24.5943,24.6195,24.5523,24.5607,304200.0
2012-07-31 10:40:00,29.27,29.38,29.26,29.37,193400.0,24.5607,24.653,24.5523,24.6446,193400.0
2012-07-31 10:50:00,29.36,29.4,29.35,29.36,185300.0,24.6362,24.6698,24.6279,24.6362,185300.0
2012-07-31 11:00:00,29.37,29.37,29.32,29.35,242700.0,24.6446,24.6446,24.6027,24.6279,242700.0
2012-07-31 11:10:00,29.35,29.4,29.35,29.37,242800.0,24.6279,24.6698,24.6279,24.6446,242800.0
2012-07-31 11:20:00,29.38,29.42,29.38,29.4,189900.0,24.653,24.6866,24.653,24.6698,189900.0
2012-07-31 11:30:00,29.4,29.41,29.38,29.38,118200.0,24.6698,24.6782,24.653,24.653,118200.0
2012-07-31 11:40:00,29.38,29.38,29.32,29.34,90200.0,24.653,24.653,24.6027,24.6195,90200.0
2012-07-31 11:50:00,29.34,29.36,29.33,29.34,71300.0,24.6195,24.6362,24.6111,24.6195,71300.0
2012-07-31 12:00:00,29.34,29.34,29.25,29.27,110000.0,24.6195,24.6195,24.5439,24.5607,110000.0
2012-07-31 12:10:00,29.28,29.28,29.23,29.26,174800.0,24.5691,24.5691,24.5272,24.5523,174800.0
2012-07-31 12:20:00,29.26,29.28,29.24,29.28,79700.0,24.5523,24.5691,24.5356,24.5691,79700.0
2012-07-31 12:30:00,29.28,29.3,29.26,29.29,57100.0,24.5691,24.5859,24.5523,24.5775,57100.0
2012-07-31 12:40:00,29.29,29.29,29.24,29.25,38100.0,24.5775,24.5775,24.5356,24.5439,38100.0
2012-07-31 12:50:00,29.26,29.27,29.23,29.24,75700.0,24.5523,24.5607,24.5272,24.5356,75700.0
2012-07-31 13:00:00,29.24,29.29,29.23,29.27,126000.0,24.5356,24.5775,24.5272,24.5607,126000.0
2012-07-31 13:10:00,29.28,29.29,29.27,29.28,61100.0,24.5691,24.5775,24.5607,24.5691,61100.0
2012-07-31 13:20:00,29.28,29.32,29.27,29.32,91100.0,24.5691,24.6027,24.5607,24.6027,91100.0
2012-07-31 13:30:00,29.32,29.33,29.29,29.31,103600.0,24.6027,24.6111,24.5775,24.5943,103600.0
2012-07-31 13:40:00,29.31,29.32,29.28,29.29,58200.0,24.5943,24.6027,24.5691,24.5775,58200.0
2012-07-31 13:50:00,29.29,29.33,29.29,29.3,51600.0,24.5775,24.6111,24.5775,24.5859,51600.0
2012-07-31 14:00:00,29.3,29.33,29.3,29.32,89600.0,24.5859,24.6111,24.5859,24.6027,89600.0
2012-07-31 14:10:00,29.32,29.35,29.32,29.34,149600.0,24.6027,24.6279,24.6027,24.6195,149600.0
2012-07-31 14:20:00,29.34,29.38,29.33,29.37,140500.0,24.6195,24.653,24.6111,24.6446,140500.0
2012-07-31 14:30:00,29.37,29.39,29.34,29.35,155800.0,24.6446,24.6614,24.6195,24.6279,155800.0
2012-07-31 14:40:00,29.35,29.38,29.34,29.37,248300.0,24.6279,24.653,24.6195,24.6446,248300.0
2012-07-31 14:50:00,29.37,29.37,29.31,29.32,226300.0,24.6446,24.6446,24.5943,24.6027,226300.0
2012-07-31 15:00:00,29.31,29.32,29.28,29.31,100900.0,24.5943,24.6027,24.5691,24.5943,100900.0
2012-07-31 15:10:00,29.3,29.31,29.28,29.31,104300.0,24.5859,24.5943,24.5691,24.5943,104300.0
2012-07-31 15:20:00,29.3,29.34,29.3,29.33,269800.0,24.5859,24.6195,24.5859,24.6111,269800.0
2012-07-31 15:30:00,29.33,29.34,29.31,29.31,239100.0,24.6111,24.6195,24.5943,24.5943,239100.0
2012-07-31 15:40:00,29.31,29.32,29.27,29.27,301700.0,24.5943,24.6027,24.5607,24.5607,301700.0
2012-07-31 15:50:00,29.28,29.32,29.26,29.26,1016500.0,24.5691,24.6027,24.5523,24.5523,1016500.0
2012-08-01 09:30:00,29.42,29.45,29.3,29.35,268800.0,24.6866,24.7118,24.5859,24.6279,268800.0
2012-08-01 09:40:00,29.35,29.36,29.27,29.3,251100.0,24.6279,24.6362,24.5607,24.5859,251100.0
2012-08-01 09:50:00,29.29,29.37,29.29,29.31,174500.0,24.5775,24.6446,24.5775,24.5943,174500.0
2012-08-01 10:00:00,29.3,29.34,29.26,29.34,252500.0,24.5859,24.6195,24.5523,24.6195,252500.0
2012-08-01 10:10:00,29.33,29.36,29.25,29.25,202300.0,24.6111,24.6362,24.5439,24.5439,202300.0
2012-08-01 10:20:00,29.25,29.29,29.23,29.28,182700.0,24.5439,24.5775,24.5272,24.5691,182700.0
2012-08-01 10:30:00,29.29,29.35,29.25,29.33,241700.0,24.5775,24.6279,24.5439,24.6111,241700.0
2012-08-01 10:40:00,29.33,29.34,29.28,29.32,216300.0,24.6111,24.6195,24.5691,24.6027,216300.0
2012-08-01 10:50:00,29.32,29.33,29.27,29.29,162200.0,24.6027,24.6111,24.5607,24.5775,162200.0
2012-08-01 11:00:00,29.29,29.3,29.25,29.29,145000.0,24.5775,24.5859,24.5439,24.5775,145000.0
2012-08-01 11:10:00,29.29,29.3,29.24,29.25,111900.0,24.5775,24.5859,24.5356,24.5439,111900.0
2012-08-01 11:20:00,29.26,29.26,29.23,29.25,177200.0,24.5523,24.5523,24.5272,24.5439,177200.0
2012-08-01 11:30:00,29.25,29.27,29.22,29.24,92000.0,24.5439,24.5607,24.5188,24.5356,92000.0
2012-08-01 11:40:00,29.24,29.25,29.22,29.24,66000.0,24.5356,24.5439,24.5188,24.5356,66000.0
2012-08-01 11:50:00,29.25,29.27,29.24,29.25,86900.0,24.5439,24.5607,24.5356,24.5439,86900.0
2012-08-01 12:00:00,29.25,29.29,29.24,29.28,75900.0,24.5439,24.5775,24.5356,24.5691,75900.0
2012-08-01 12:10:00,29.27,29.3,29.27,29.3,64200.0,24.5607,24.5859,24.5607,24.5859,64200.0
2012-08-01 12:20:00,29.3,29.33,29.29,29.31,82500.0,24.5859,24.6111,24.5775,24.5943,82500.0
2012-08-01 12:30:00,29.31,29.34,29.3,29.3,103700.0,24.5943,24.6195,24.5859,24.5859,103700.0
2012-08-01 12:40:00,29.3,29.31,29.29,29.3,52100.0,24.5859,24.5943,24.5775,24.5859,52100.0
2012-08-01 12:50:00,29.29,29.31,29.29,29.31,55900.0,24.5775,24.5943,24.5775,24.5943,55900.0
2012-08-01 13:00:00,29.31,29.35,29.31,29.34,141000.0,24.5943,24.6279,24.5943,24.6195,141000.0
2012-08-01 13:10:00,29.34,29.34,29.3,29.3,96300.0,24.6195,24.6195,24.5859,24.5859,96300.0
2012-08-01 13:20:00,29.3,29.32,29.28,29.29,79600.0,24.5859,24.6027,24.5691,24.5775,79600.0
2012-08-01 13:30:00,29.29,29.29,29.26,29.27,77700.0,24.5775,24.5775,24.5523,24.5607,77700.0
2012-08-01 13:40:00,29.27,29.3,29.26,29.28,104800.0,24.5607,24.5859,24.5523,24.5691,104800.0
2012-08-01 13:50:00,29.28,29.28,29.24,29.24,79100.0,24.5691,24.5691,24.5356,24.5356,79100.0
2012-08-01 14:00:00,29.24,29.24,29.21,29.23,115300.0,24.5356,24.5356,24.5104,24.5272,115300.0
2012-08-01 14:10:00,29.23,29.24,29.06,29.14,1456100.0,24.5272,24.5356,24.3845,24.4516,1456100.0
2012-08-01 14:20:00,29.13,29.26,29.11,29.26,291200.0,24.4433,24.5523,24.4265,24.5523,291200.0
2012-08-01 14:30:00,29.26,29.27,29.19,29.21,241000.0,24.5523,24.5607,24.4936,24.5104,241000.0
2012-08-01 14:40:00,29.21,29.25,29.15,29.19,156400.0,24.5104,24.5439,24.46,24.4936,156400.0
2012-08-01 14:50:00,29.2,29.23,29.16,29.23,256700.0,24.502,24.5272,24.4684,24.5272,256700.0
2012-08-01 15:00:00,29.23,29.27,29.2,29.26,138300.0,24.5272,24.5607,24.502,24.5523,138300.0
2012-08-01 15:10:00,29.26,29.27,29.19,29.22,253300.0,24.5523,24.5607,24.4936,24.5188,253300.0
2012-08-01 15:20:00,29.22,29.32,29.2,29.3,415300.0,24.5188,24.6027,24.502,24.5859,415300.0
2012-08-01 15:30:00,29.3,29.31,29.23,29.25,416700.0,24.5859,24.5943,24.5272,24.5439,416700.0
2012-08-01 15:40:00,29.25,29.27,29.2,29.21,527600.0,24.5439,24.5607,24.502,24.5104,527600.0
2012-08-01 15:50:00,29.21,29.23,29.15,29.18,592000.0,24.5104,24.5272,24.46,24.4852,592000.0
2012-08-02 09:30:00,28.92,29.01,28.84,28.99,713800.0,24.267,24.3426,24.1999,24.3258,713800.0
2012-08-02 09:40:00,29.0,29.12,29.0,29.1,273700.0,24.3342,24.4349,24.3342,24.4181,273700.0
2012-08-02 09:50:00,29.11,29.17,29.08,29.16,171300.0,24.4265,24.4768,24.4013,24.4684,171300.0
2012-08-02 10:00:00,29.15,29.22,29.09,29.22,186500.0,24.46,24.5188,24.4097,24.5188,186500.0
2012-08-02 10:10:00,29.23,29.25,29.21,29.23,249500.0,24.5272,24.5439,24.5104,24.5272,249500.0
2012-08-02 10:20:00,29.24,29.3,29.21,29.3,197300.0,24.5356,24.5859,24.5104,24.5859,197300.0
2012-08-02 10:30:00,29.29,29.29,29.23,29.23,129900.0,24.5775,24.5775,24.5272,24.5272,129900.0
2012-08-02 10:40:00,29.22,29.23,29.19,29.21,106300.0,24.5188,24.5272,24.4936,24.5104,106300.0
2012-08-02 10:50:00,29.22,29.24,29.08,29.1,217900.0,24.5188,24.5356,24.4013,24.4181,217900.0
2012-08-02 11:00:00,29.1,29.14,29.07,29.07,200300.0,24.4181,24.4516,24.3929,24.3929,200300.0
2012-08-02 11:10:00,29.06,29.08,29.02,29.03,185300.0,24.3845,24.4013,24.3509,24.3593,185300.0
2012-08-02 11:20:00,29.03,29.07,28.99,29.06,215100.0,24.3593,24.3929,24.3258,24.3845,215100.0
2012-08-02 11:30:00,29.06,29.06,28.92,28.93,166300.0,24.3845,24.3845,24.267,24.2754,166300.0
2012-08-02 11:40:00,28.92,28.94,28.9,28.92,81900.0,24.267,24.2838,24.2503,24.267,81900.0
2012-08-02 11:50:00,28.93,28.94,28.87,28.93,59900.0,24.2754,24.2838,24.2251,24.2754,59900.0
2012-08-02 12:00:00,28.93,28.97,28.92,28.96,97000.0,24.2754,24.309,24.267,24.3006,97000.0
2012-08-02 12:10:00,28.97,28.97,28.92,28.95,49300.0,24.309,24.309,24.267,24.2922,49300.0
2012-08-02 12:20:00,28.95,28.96,28.9,28.92,62100.0,24.2922,24.3006,24.2503,24.267,62100.0
2012-08-02 12:30:00,28.91,28.91,28.82,28.88,165100.0,24.2586,24.2586,24.1831,24.2335,165100.0
2012-08-02 12:40:00,28.89,28.91,28.89,28.9,80400.0,24.2419,24.2586,24.2419,24.2503,80400.0
2012-08-02 12:50:00,28.9,28.91,28.85,28.91,62700.0,24.2503,24.2586,24.2083,24.2586,62700.0
2012-08-02 13:00:00,28.92,28.92,28.88,28.92,83200.0,24.267,24.267,24.2335,24.267,83200.0
2012-08-02 13:10:00,28.93,28.93,28.87,28.89,48800.0,24.2754,24.2754,24.2251,24.2419,48800.0
2012-08-02 13:20:00,28.89,28.9,28.88,28.89,28300.0,24.2419,24.2503,24.2335,24.2419,28300.0
2012-08-02 13:30:00,28.88,28.9,28.86,28.87,81200.0,24.2335,24.2503,24.2167,24.2251,81200.0
2012-08-02 13:40:00,28.86,28.89,28.86,28.87,34400.0,24.2167,24.2419,24.2167,24.2251,34400.0
2012-08-02 13:50:00,28.86,28.89,28.85,28.85,43100.0,24.2167,24.2419,24.2083,24.2083,43100.0
2012-08-02 14:00:00,28.85,28.86,28.83,28.86,40600.0,24.2083,24.2167,24.1915,24.2167,40600.0
2012-08-02 14:10:00,28.86,28.87,28.84,28.87,60900.0,24.2167,24.2251,24.1999,24.2251,60900.0
2012-08-02 14:20:00,28.87,28.91,28.87,28.89,68700.0,24.2251,24.2586,24.2251,24.2419,68700.0
2012-08-02 14:30:00,28.88,28.98,28.88,28.96,414000.0,24.2335,24.3174,24.2335,24.3006,414000.0
2012-08-02 14:40:00,28.97,28.97,28.93,28.94,80300.0,24.309,24.309,24.2754,24.2838,80300.0
2012-08-02 14:50:00,28.94,28.94,28.89,28.92,63100.0,24.2838,24.2838,24.2419,24.267,63100.0
2012-08-02 15:00:00,28.92,29.0,28.92,28.97,101100.0,24.267,24.3342,24.267,24.309,101100.0
2012-08-02 15:10:00,28.97,28.98,28.92,28.94,97800.0,24.309,24.3174,24.267,24.2838,97800.0
2012-08-02 15:20:00,28.95,28.97,28.94,28.94,59800.0,24.2922,24.309,24.2838,24.2838,59800.0
2012-08-02 15:30:00,28.94,29.02,28.94,29.02,269700.0,24.2838,24.3509,24.2838,24.3509,269700.0
2012-08-02 15:40:00,29.02,29.02,28.96,29.0,234500.0,24.3509,24.3509,24.3006,24.3342,234500.0
2012-08-02 15:50:00,29.0,29.07,29.0,29.02,766700.0,24.3342,24.3929,24.3342,24.3509,766700.0
2012-08-03 09:30:00,29.47,29.49,29.34,29.34,237400.0,24.7285,24.7453,24.6195,24.6195,237400.0
2012-08-03 09:40:00,29.35,29.48,29.35,29.46,250800.0,24.6279,24.7369,24.6279,24.7202,250800.0
2012-08-03 09:50:00,29.47,29.51,29.44,29.5,183800.0,24.7285,24.7621,24.7034,24.7537,183800.0
2012-08-03 10:00:00,29.51,29.54,29.49,29.52,200300.0,24.7621,24.7873,24.7453,24.7705,200300.0
2012-08-03 10:10:00,29.52,29.53,29.49,29.49,70900.0,24.7705,24.7789,24.7453,24.7453,70900.0
2012-08-03 10:20:00,29.49,29.55,29.49,29.55,140000.0,24.7453,24.7957,24.7453,24.7957,140000.0
2012-08-03 10:30:00,29.55,29.55,29.51,29.51,93300.0,24.7957,24.7957,24.7621,24.7621,93300.0
2012-08-03 10:40:00,29.51,29.53,29.49,29.5,64000.0,24.7621,24.7789,24.7453,24.7537,64000.0
2012-08-03 10:50:00,29.5,29.55,29.49,29.53,69000.0,24.7537,24.7957,24.7453,24.7789,69000.0
2012-08-03 11:00:00,29.53,29.55,29.52,29.55,62600.0,24.7789,24.7957,24.7705,24.7957,62600.0
2012-08-03 11:10:00,29.54,29.6,29.54,29.56,142200.0,24.7873,24.8376,24.7873,24.8041,142200.0
2012-08-03 11:20:00,29.57,29.6,29.57,29.58,61500.0,24.8125,24.8376,24.8125,24.8208,61500.0
2012-08-03 11:30:00,29.59,29.61,29.59,29.61,89700.0,24.8292,24.846,24.8292,24.846,89700.0
2012-08-03 11:40:00,29.61,29.61,29.58,29.58,67700.0,24.846,24.846,24.8208,24.8208,67700.0
2012-08-03 11:50:00,29.59,29.62,29.58,29.62,102400.0,24.8292,24.8544,24.8208,24.8544,102400.0
2012-08-03 12:00:00,29.61,29.63,29.59,29.59,89000.0,24.846,24.8628,24.8292,24.8292,89000.0
2012-08-03 12:10:00,29.58,29.6,29.57,29.58,50300.0,24.8208,24.8376,24.8125,24.8208,50300.0
2012-08-03 12:20:00,29.58,29.61,29.58,29.61,90700.0,24.8208,24.846,24.8208,24.846,90700.0
2012-08-03 12:30:00,29.61,29.62,29.58,29.59,46500.0,24.846,24.8544,24.8208,24.8292,46500.0
2012-08-03 12:40:00,29.59,29.6,29.58,29.58,111000.0,24.8292,24.8376,24.8208,24.8208,111000.0
2012-08-03 12:50:00,29.57,29.59,29.55,29.56,196000.0,24.8125,24.8292,24.7957,24.8041,196000.0
2012-08-03 13:00:00,29.57,29.58,29.56,29.58,86900.0,24.8125,24.8208,24.8041,24.8208,86900.0
2012-08-03 13:10:00,29.57,29.58,29.57,29.57,101700.0,24.8125,24.8208,24.8125,24.8125,101700.0
2012-08-03 13:20:00,29.57,29.58,29.55,29.58,76800.0,24.8125,24.8208,24.7957,24.8208,76800.0
2012-08-03 13:30:00,29.58,29.58,29.56,29.57,174400.0,24.8208,24.8208,24.8041,24.8125,174400.0
2012-08-03 13:40:00,29.57,29.58,29.57,29.57,39100.0,24.8125,24.8208,24.8125,24.8125,39100.0
2012-08-03 13:50:00,29.58,29.6,29.57,29.59,150600.0,24.8208,24.8376,24.8125,24.8292,150600.0
2012-08-03 14:00:00,29.59,29.61,29.58,29.6,70400.0,24.8292,24.846,24.8208,24.8376,70400.0
2012-08-03 14:10:00,29.6,29.61,29.59,29.6,101300.0,24.8376,24.846,24.8292,24.8376,101300.0
2012-08-03 14:20:00,29.6,29.62,29.6,29.6,84100.0,24.8376,24.8544,24.8376,24.8376,84100.0
2012-08-03 14:30:00,29.61,29.61,29.57,29.58,121100.0,24.846,24.846,24.8125,24.8208,121100.0
2012-08-03 14:40:00,29.58,29.59,29.57,29.58,78500.0,24.8208,24.8292,24.8125,24.8208,78500.0
2012-08-03 14:50:00,29.58,29.59,29.57,29.58,121700.0,24.8208,24.8292,24.8125,24.8208,121700.0
2012-08-03 15:00:00,29.58,29.62,29.58,29.61,123700.0,24.8208,24.8544,24.8208,24.846,123700.0
2012-08-03 15:10:00,29.61,29.61,29.57,29.58,85600.0,24.846,24.846,24.8125,24.8208,85600.0
2012-08-03 15:20:00,29.58,29.59,29.55,29.55,260600.0,24.8208,24.8292,24.7957,24.7957,260600.0
2012-08-03 15:30:00,29.55,29.56,29.49,29.52,344800.0,24.7957,24.8041,24.7453,24.7705,344800.0
2012-08-03 15:40:00,29.52,29.58,29.52,29.58,1056200.0,24.7705,24.8208,24.7705,24.8208,1056200.0
2012-08-03 15:50:00,29.58,29.58,29.51,29.55,2093900.0,24.8208,24.8208,24.7621,24.7957,2093900.0
2012-08-06 09:30:00,29.65,29.71,29.64,29.69,168400.0,24.8796,24.9299,24.8712,24.9132,168400.0
2012-08-06 09:40:00,29.69,29.77,29.67,29.77,96000.0,24.9132,24.9803,24.8964,24.9803,96000.0
2012-08-06 09:50:00,29.77,29.78,29.72,29.73,87100.0,24.9803,24.9887,24.9383,24.9467,87100.0
2012-08-06 10:00:00,29.74,29.81,29.73,29.79,247900.0,24.9551,25.0138,24.9467,24.9971,247900.0
2012-08-06 10:10:00,29.8,29.8,29.74,29.78,279500.0,25.0055,25.0055,24.9551,24.9887,279500.0
2012-08-06 10:20:00,29.79,29.79,29.75,29.77,216600.0,24.9971,24.9971,24.9635,24.9803,216600.0
2012-08-06 10:30:00,29.78,29.82,29.78,29.79,272800.0,24.9887,25.0222,24.9887,24.9971,272800.0
2012-08-06 10:40:00,29.79,29.81,29.78,29.79,101100.0,24.9971,25.0138,24.9887,24.9971,101100.0
2012-08-06 10:50:00,29.8,29.82,29.79,29.8,140700.0,25.0055,25.0222,24.9971,25.0055,140700.0
2012-08-06 11:00:00,29.8,29.82,29.8,29.8,53700.0,25.0055,25.0222,25.0055,25.0055,53700.0
2012-08-06 11:10:00,29.8,29.8,29.77,29.8,224000.0,25.0055,25.0055,24.9803,25.0055,224000.0
2012-08-06 11:20:00,29.79,29.83,29.79,29.8,68100.0,24.9971,25.0306,24.9971,25.0055,68100.0
2012-08-06 11:30:00,29.8,29.84,29.79,29.83,161300.0,25.0055,25.039,24.9971,25.0306,161300.0
2012-08-06 11:40:00,29.83,29.83,29.81,29.82,32600.0,25.0306,25.0306,25.0138,25.0222,32600.0
2012-08-06 11:50:00,29.82,29.84,29.82,29.82,176400.0,25.0222,25.039,25.0222,25.0222,176400.0
2012-08-06 12:00:00,29.82,29.83,29.8,29.81,133600.0,25.0222,25.0306,25.0055,25.0138,133600.0
2012-08-06 12:10:00,29.8,29.82,29.8,29.81,72200.0,25.0055,25.0222,25.0055,25.0138,72200.0
2012-08-06 12:20:00,29.82,29.83,29.81,29.81,58900.0,25.0222,25.0306,25.0138,25.0138,58900.0
2012-08-06 12:30:00,29.81,29.85,29.81,29.85,38800.0,25.0138,25.0474,25.0138,25.0474,38800.0
2012-08-06 12:40:00,29.84,29.85,29.83,29.85,58200.0,25.039,25.0474,25.0306,25.0474,58200.0
2012-08-06 12:50:00,29.85,29.88,29.85,29.87,107200.0,25.0474,25.0726,25.0474,25.0642,107200.0
2012-08-06 13:00:00,29.87,29.87,29.85,29.86,104700.0,25.0642,25.0642,25.0474,25.0558,104700.0
2012-08-06 13:10:00,29.86,29.88,29.86,29.88,58900.0,25.0558,25.0726,25.0558,25.0726,58900.0
2012-08-06 13:20:00,29.88,29.88,29.86,29.86,70500.0,25.0726,25.0726,25.0558,25.0558,70500.0
2012-08-06 13:30:00,29.86,29.87,29.83,29.83,87700.0,25.0558,25.0642,25.0306,25.0306,87700.0
2012-08-06 13:40:00,29.83,29.85,29.82,29.82,246300.0,25.0306,25.0474,25.0222,25.0222,246300.0
2012-08-06 13:50:00,29.83,29.84,29.82,29.84,69100.0,25.0306,25.039,25.0222,25.039,69100.0
2012-08-06 14:00:00,29.83,29.84,29.82,29.84,46000.0,25.0306,25.039,25.0222,25.039,46000.0
2012-08-06 14:10:00,29.83,29.85,29.83,29.84,68900.0,25.0306,25.0474,25.0306,25.039,68900.0
2012-08-06 14:20:00,29.85,29.86,29.84,29.86,77500.0,25.0474,25.0558,25.039,25.0558,77500.0
2012-08-06 14:30:00,29.86,29.86,29.84,29.85,125900.0,25.0558,25.0558,25.039,25.0474,125900.0
2012-08-06 14:40:00,29.85,29.85,29.84,29.85,65200.0,25.0474,25.0474,25.039,25.0474,65200.0
2012-08-06 14:50:00,29.85,29.86,29.82,29.84,92600.0,25.0474,25.0558,25.0222,25.039,92600.0
2012-08-06 15:00:00,29.83,29.86,29.83,29.84,141100.0,25.0306,25.0558,25.0306,25.039,141100.0
2012-08-06 15:10:00,29.84,29.86,29.82,29.84,85800.0,25.039,25.0558,25.0222,25.039,85800.0
2012-08-06 15:20:00,29.84,29.85,29.82,29.85,224300.0,25.039,25.0474,25.0222,25.0474,224300.0
2012-08-06 15:30:00,29.85,29.86,29.83,29.85,449300.0,25.0474,25.0558,25.0306,25.0474,449300.0
2012-08-06 15:40:00,29.84,29.85,29.78,29.78,2133900.0,25.039,25.0474,24.9887,24.9887,2133900.0
2012-08-06 15:50:00,29.79,29.8,29.73,29.75,1733400.0,24.9971,25.0055,24.9467,24.9635,1733400.0
2012-08-07 09:30:00,29.85,29.89,29.84,29.86,206200.0,25.0474,25.081,25.039,25.0558,206200.0
2012-08-07 09:40:00,29.86,29.91,29.82,29.83,602300.0,25.0558,25.0978,25.0222,25.0306,602300.0
2012-08-07 09:50:00,29.84,29.87,29.8,29.86,360200.0,25.039,25.0642,25.0055,25.0558,360200.0
2012-08-07 10:00:00,29.87,29.94,29.86,29.93,252200.0,25.0642,25.1229,25.0558,25.1145,252200.0
2012-08-07 10:10:00,29.93,29.94,29.9,29.92,202000.0,25.1145,25.1229,25.0894,25.1061,202000.0
2012-08-07 10:20:00,29.92,29.95,29.92,29.93,247100.0,25.1061,25.1313,25.1061,25.1145,247100.0
2012-08-07 10:30:00,29.93,29.94,29.9,29.92,93700.0,25.1145,25.1229,25.0894,25.1061,93700.0
2012-08-07 10:40:00,29.91,29.93,29.9,29.92,135600.0,25.0978,25.1145,25.0894,25.1061,135600.0
2012-08-07 10:50:00,29.91,29.93,29.9,29.92,138600.0,25.0978,25.1145,25.0894,25.1061,138600.0
2012-08-07 11:00:00,29.93,29.94,29.88,29.9,111000.0,25.1145,25.1229,25.0726,25.0894,111000.0
2012-08-07 11:10:00,29.9,29.92,29.89,29.92,399800.0,25.0894,25.1061,25.081,25.1061,399800.0
2012-08-07 11:20:00,29.92,29.96,29.91,29.96,130300.0,25.1061,25.1397,25.0978,25.1397,130300.0
2012-08-07 11:30:00,29.96,29.99,29.95,29.98,78200.0,25.1397,25.1649,25.1313,25.1565,78200.0
2012-08-07 11:40:00,29.98,30.03,29.98,30.03,331800.0,25.1565,25.1984,25.1565,25.1984,331800.0
2012-08-07 11:50:00,30.02,30.04,30.01,30.03,92300.0,25.1901,25.2068,25.1817,25.1984,92300.0
2012-08-07 12:00:00,30.03,30.04,30.01,30.01,75800.0,25.1984,25.2068,25.1817,25.1817,75800.0
2012-08-07 12:10:00,30.02,30.03,30.0,30.03,78700.0,25.1901,25.1984,25.1733,25.1984,78700.0
2012-08-07 12:20:00,30.03,30.04,30.01,30.03,73700.0,25.1984,25.2068,25.1817,25.1984,73700.0
2012-08-07 12:30:00,30.03,30.07,30.03,30.07,111200.0,25.1984,25.232,25.1984,25.232,111200.0
2012-08-07 12:40:00,30.07,30.07,30.04,30.05,88900.0,25.232,25.232,25.2068,25.2152,88900.0
2012-08-07 12:50:00,30.05,30.06,30.03,30.04,52600.0,25.2152,25.2236,25.1984,25.2068,52600.0
2012-08-07 13:00:00,30.04,30.04,30.01,30.02,57100.0,25.2068,25.2068,25.1817,25.1901,57100.0
2012-08-07 13:10:00,30.01,30.03,30.01,30.02,92000.0,25.1817,25.1984,25.1817,25.1901,92000.0
2012-08-07 13:20:00,30.01,30.03,30.01,30.03,69200.0,25.1817,25.1984,25.1817,25.1984,69200.0
2012-08-07 13:30:00,30.03,30.03,30.02,30.03,50100.0,25.1984,25.1984,25.1901,25.1984,50100.0
2012-08-07 13:40:00,30.02,30.03,30.0,30.01,222300.0,25.1901,25.1984,25.1733,25.1817,222300.0
2012-08-07 13:50:00,30.0,30.02,29.99,30.01,146100.0,25.1733,25.1901,25.1649,25.1817,146100.0
2012-08-07 14:00:00,30.0,30.02,29.99,30.01,97500.0,25.1733,25.1901,25.1649,25.1817,97500.0
2012-08-07 14:10:00,30.01,30.01,29.99,30.0,32200.0,25.1817,25.1817,25.1649,25.1733,32200.0
2012-08-07 14:20:00,30.0,30.0,29.97,29.98,153500.0,25.1733,25.1733,25.1481,25.1565,153500.0
2012-08-07 14:30:00,29.98,30.01,29.98,30.01,53700.0,25.1565,25.1817,25.1565,25.1817,53700.0
2012-08-07 14:40:00,30.0,30.02,30.0,30.01,149000.0,25.1733,25.1901,25.1733,25.1817,149000.0
2012-08-07 14:50:00,30.0,30.02,29.99,30.0,107800.0,25.1733,25.1901,25.1649,25.1733,107800.0
2012-08-07 15:00:00,29.99,30.0,29.96,29.98,194600.0,25.1649,25.1733,25.1397,25.1565,194600.0
2012-08-07 15:10:00,29.98,30.0,29.96,29.98,171600.0,25.1565,25.1733,25.1397,25.1565,171600.0
2012-08-07 15:20:00,29.98,29.99,29.96,29.97,109100.0,25.1565,25.1649,25.1397,25.1481,109100.0
2012-08-07 15:30:00,29.97,29.98,29.93,29.94,200000.0,25.1481,25.1565,25.1145,25.1229,200000.0
2012-08-07 15:40:00,29.94,29.98,29.94,29.95,774300.0,25.1229,25.1565,25.1229,25.1313,774300.0
2012-08-07 15:50:00,29.96,29.96,29.91,29.94,840500.0,25.1397,25.1397,25.0978,25.1229,840500.0
2012-08-08 09:30:00,29.89,29.96,29.84,29.95,248100.0,25.081,25.1397,25.039,25.1313,248100.0
2012-08-08 09:40:00,29.94,29.97,29.87,29.89,91300.0,25.1229,25.1481,25.0642,25.081,91300.0
2012-08-08 09:50:00,29.88,29.92,29.88,29.89,182900.0,25.0726,25.1061,25.0726,25.081,182900.0
2012-08-08 10:00:00,29.89,29.92,29.88,29.91,94500.0,25.081,25.1061,25.0726,25.0978,94500.0
2012-08-08 10:10:00,29.91,29.95,29.91,29.94,61600.0,25.0978,25.1313,25.0978,25.1229,61600.0
2012-08-08 10:20:00,29.94,29.95,29.88,29.89,174400.0,25.1229,25.1313,25.0726,25.081,174400.0
2012-08-08 10:30:00,29.89,29.9,29.85,29.86,175000.0,25.081,25.0894,25.0474,25.0558,175000.0
2012-08-08 10:40:00,29.87,29.9,29.86,29.9,579900.0,25.0642,25.0894,25.0558,25.0894,579900.0
2012-08-08 10:50:00,29.9,29.94,29.9,29.91,351200.0,25.0894,25.1229,25.0894,25.0978,351200.0
2012-08-08 11:00:00,29.91,29.93,29.9,29.92,66500.0,25.0978,25.1145,25.0894,25.1061,66500.0
2012-08-08 11:10:00,29.92,30.01,29.92,30.01,151100.0,25.1061,25.1817,25.1061,25.1817,151100.0
2012-08-08 11:20:00,30.01,30.02,29.99,30.01,114700.0,25.1817,25.1901,25.1649,25.1817,114700.0
2012-08-08 11:30:00,30.02,30.02,29.99,30.02,146300.0,25.1901,25.1901,25.1649,25.1901,146300.0
2012-08-08 11:40:00,30.01,30.02,29.99,29.99,69500.0,25.1817,25.1901,25.1649,25.1649,69500.0
2012-08-08 11:50:00,29.99,30.02,29.99,30.0,55700.0,25.1649,25.1901,25.1649,25.1733,55700.0
2012-08-08 12:00:00,30.0,30.01,29.98,30.0,22400.0,25.1733,25.1817,25.1565,25.1733,22400.0
2012-08-08 12:10:00,30.0,30.03,30.0,30.03,47600.0,25.1733,25.1984,25.1733,25.1984,47600.0
2012-08-08 12:20:00,30.03,30.04,30.0,30.01,39100.0,25.1984,25.2068,25.1733,25.1817,39100.0
2012-08-08 12:30:00,30.01,30.03,30.0,30.03,48600.0,25.1817,25.1984,25.1733,25.1984,48600.0
2012-08-08 12:40:00,30.03,30.03,29.96,29.96,434300.0,25.1984,25.1984,25.1397,25.1397,434300.0
2012-08-08 12:50:00,29.96,29.99,29.95,29.99,480900.0,25.1397,25.1649,25.1313,25.1649,480900.0
2012-08-08 13:00:00,29.98,30.01,29.97,29.98,76800.0,25.1565,25.1817,25.1481,25.1565,76800.0
2012-08-08 13:10:00,29.99,30.0,29.96,29.96,84700.0,25.1649,25.1733,25.1397,25.1397,84700.0
2012-08-08 13:20:00,29.96,30.0,29.96,29.99,1220200.0,25.1397,25.1733,25.1397,25.1649,1220200.0
2012-08-08 13:30:00,29.99,30.0,29.98,29.99,92200.0,25.1649,25.1733,25.1565,25.1649,92200.0
2012-08-08 13:40:00,29.99,29.99,29.97,29.98,452800.0,25.1649,25.1649,25.1481,25.1565,452800.0
2012-08-08 13:50:00,29.99,30.0,29.97,29.99,30100.0,25.1649,25.1733,25.1481,25.1649,30100.0
2012-08-08 14:00:00,29.98,29.99,29.96,29.97,54100.0,25.1565,25.1649,25.1397,25.1481,54100.0
2012-08-08 14:10:00,29.98,29.98,29.93,29.94,160900.0,25.1565,25.1565,25.1145,25.1229,160900.0
2012-08-08 14:20:00,29.95,29.97,29.94,29.97,114900.0,25.1313,25.1481,25.1229,25.1481,114900.0
2012-08-08 14:30:00,29.96,29.98,29.96,29.98,62300.0,25.1397,25.1565,25.1397,25.1565,62300.0
2012-08-08 14:40:00,29.98,30.0,29.96,29.96,128800.0,25.1565,25.1733,25.1397,25.1397,128800.0
2012-08-08 14:50:00,29.96,29.96,29.95,29.96,62700.0,25.1397,25.1397,25.1313,25.1397,62700.0
2012-08-08 15:00:00,29.96,29.98,29.95,29.97,93400.0,25.1397,25.1565,25.1313,25.1481,93400.0
2012-08-08 15:10:00,29.98,29.99,29.96,29.98,127700.0,25.1565,25.1649,25.1397,25.1565,127700.0
2012-08-08 15:20:00,29.99,30.01,29.99,30.0,340900.0,25.1649,25.1817,25.1649,25.1733,340900.0
2012-08-08 15:30:00,29.99,30.01,29.97,29.98,236300.0,25.1649,25.1817,25.1481,25.1565,236300.0
2012-08-08 15:40:00,29.98,29.98,29.95,29.97,330800.0,25.1565,25.1565,25.1313,25.1481,330800.0
2012-08-08 15:50:00,29.97,29.98,29.93,29.96,642800.0,25.1481,25.1565,25.1145,25.1397,642800.0
2012-08-09 09:30:00,30.01,30.08,29.99,30.06,194300.0,25.1817,25.2404,25.1649,25.2236,194300.0
2012-08-09 09:40:00,30.06,30.11,30.05,30.07,133100.0,25.2236,25.2656,25.2152,25.232,133100.0
2012-08-09 09:50:00,30.06,30.08,30.04,30.04,103700.0,25.2236,25.2404,25.2068,25.2068,103700.0
2012-08-09 10:00:00,30.05,30.07,30.03,30.05,103100.0,25.2152,25.232,25.1984,25.2152,103100.0
2012-08-09 10:10:00,30.05,30.1,30.05,30.09,105000.0,25.2152,25.2572,25.2152,25.2488,105000.0
2012-08-09 10:20:00,30.08,30.1,30.06,30.07,115200.0,25.2404,25.2572,25.2236,25.232,115200.0
2012-08-09 10:30:00,30.07,30.1,30.06,30.07,77500.0,25.232,25.2572,25.2236,25.232,77500.0
2012-08-09 10:40:00,30.08,30.1,30.07,30.08,70200.0,25.2404,25.2572,25.232,25.2404,70200.0
2012-08-09 10:50:00,30.09,30.11,30.08,30.08,49200.0,25.2488,25.2656,25.2404,25.2404,49200.0
2012-08-09 11:00:00,30.08,30.09,30.05,30.07,67300.0,25.2404,25.2488,25.2152,25.232,67300.0
2012-08-09 11:10:00,30.06,30.07,30.04,30.07,67800.0,25.2236,25.232,25.2068,25.232,67800.0
2012-08-09 11:20:00,30.07,30.08,30.03,30.04,116300.0,25.232,25.2404,25.1984,25.2068,116300.0
2012-08-09 11:30:00,30.04,30.06,30.04,30.05,170700.0,25.2068,25.2236,25.2068,25.2152,170700.0
2012-08-09 11:40:00,30.05,30.05,29.98,29.98,115000.0,25.2152,25.2152,25.1565,25.1565,115000.0
2012-08-09 11:50:00,29.99,30.0,29.94,29.96,97700.0,25.1649,25.1733,25.1229,25.1397,97700.0
2012-08-09 12:00:00,29.96,29.98,29.95,29.98,68600.0,25.1397,25.1565,25.1313,25.1565,68600.0
2012-08-09 12:10:00,29.98,30.01,29.98,30.0,71900.0,25.1565,25.1817,25.1565,25.1733,71900.0
2012-08-09 12:20:00,30.0,30.0,29.97,29.99,31100.0,25.1733,25.1733,25.1481,25.1649,31100.0
2012-08-09 12:30:00,29.99,30.0,29.98,29.99,30700.0,25.1649,25.1733,25.1565,25.1649,30700.0
2012-08-09 12:40:00,29.98,30.02,29.98,30.0,77300.0,25.1565,25.1901,25.1565,25.1733,77300.0
2012-08-09 12:50:00,30.0,30.03,30.0,30.03,57200.0,25.1733,25.1984,25.1733,25.1984,57200.0
2012-08-09 13:00:00,30.04,30.05,30.03,30.03,72800.0,25.2068,25.2152,25.1984,25.1984,72800.0
2012-08-09 13:10:00,30.03,30.03,30.01,30.02,26500.0,25.1984,25.1984,25.1817,25.1901,26500.0
2012-08-09 13:20:00,30.02,30.03,30.01,30.03,32900.0,25.1901,25.1984,25.1817,25.1984,32900.0
2012-08-09 13:30:00,30.03,30.04,30.01,30.03,82100.0,25.1984,25.2068,25.1817,25.1984,82100.0
2012-08-09 13:40:00,30.04,30.05,30.03,30.04,27200.0,25.2068,25.2152,25.1984,25.2068,27200.0
2012-08-09 13:50:00,30.03,30.04,30.03,30.04,8600.0,25.1984,25.2068,25.1984,25.2068,8600.0
2012-08-09 14:00:00,30.03,30.04,30.02,30.03,44300.0,25.1984,25.2068,25.1901,25.1984,44300.0
2012-08-09 14:10:00,30.04,30.04,30.03,30.04,12100.0,25.2068,25.2068,25.1984,25.2068,12100.0
2012-08-09 14:20:00,30.03,30.05,30.03,30.05,118100.0,25.1984,25.2152,25.1984,25.2152,118100.0
2012-08-09 14:30:00,30.05,30.08,30.05,30.06,76000.0,25.2152,25.2404,25.2152,25.2236,76000.0
2012-08-09 14:40:00,30.07,30.07,30.04,30.05,19300.0,25.232,25.232,25.2068,25.2152,19300.0
2012-08-09 14:50:00,30.05,30.07,30.05,30.05,102600.0,25.2152,25.232,25.2152,25.2152,102600.0
2012-08-09 15:00:00,30.05,30.06,30.02,30.03,40300.0,25.2152,25.2236,25.1901,25.1984,40300.0
2012-08-09 15:10:00,30.03,30.07,30.03,30.05,202500.0,25.1984,25.232,25.1984,25.2152,202500.0
2012-08-09 15:20:00,30.05,30.07,30.04,30.06,75700.0,25.2152,25.232,25.2068,25.2236,75700.0
2012-08-09 15:30:00,30.06,30.07,30.04,30.05,164900.0,25.2236,25.232,25.2068,25.2152,164900.0
2012-08-09 15:40:00,30.05,30.07,30.03,30.05,269100.0,25.2152,25.232,25.1984,25.2152,269100.0
2012-08-09 15:50:00,30.05,30.07,30.03,30.06,781800.0,25.2152,25.232,25.1984,25.2236,781800.0
2012-08-10 09:30:00,29.97,29.99,29.93,29.97,260300.0,25.1481,25.1649,25.1145,25.1481,260300.0
2012-08-10 09:40:00,29.96,30.0,29.95,29.95,140500.0,25.1397,25.1733,25.1313,25.1313,140500.0
2012-08-10 09:50:00,29.95,29.95,29.9,29.94,176400.0,25.1313,25.1313,25.0894,25.1229,176400.0
2012-08-10 10:00:00,29.94,29.97,29.94,29.97,205300.0,25.1229,25.1481,25.1229,25.1481,205300.0
2012-08-10 10:10:00,29.97,30.04,29.97,30.0,120800.0,25.1481,25.2068,25.1481,25.1733,120800.0
2012-08-10 10:20:00,30.0,30.03,30.0,30.01,107700.0,25.1733,25.1984,25.1733,25.1817,107700.0
2012-08-10 10:30:00,30.02,30.06,30.02,30.04,235500.0,25.1901,25.2236,25.1901,25.2068,235500.0
2012-08-10 10:40:00,30.04,30.05,30.02,30.04,104600.0,25.2068,25.2152,25.1901,25.2068,104600.0
2012-08-10 10:50:00,30.04,30.04,30.01,30.03,40000.0,25.2068,25.2068,25.1817,25.1984,40000.0
2012-08-10 11:00:00,30.04,30.04,29.94,30.01,384200.0,25.2068,25.2068,25.1229,25.1817,384200.0
2012-08-10 11:10:00,30.0,30.01,29.99,29.99,183300.0,25.1733,25.1817,25.1649,25.1649,183300.0
2012-08-10 11:20:00,29.99,30.03,29.99,30.02,147100.0,25.1649,25.1984,25.1649,25.1901,147100.0
2012-08-10 11:30:00,30.03,30.03,30.01,30.02,120800.0,25.1984,25.1984,25.1817,25.1901,120800.0
2012-08-10 11:40:00,30.02,30.03,30.0,30.03,52400.0,25.1901,25.1984,25.1733,25.1984,52400.0
2012-08-10 11:50:00,30.03,30.04,30.02,30.03,57600.0,25.1984,25.2068,25.1901,25.1984,57600.0
2012-08-10 12:00:00,30.04,30.04,30.01,30.02,18100.0,25.2068,25.2068,25.1817,25.1901,18100.0
2012-08-10 12:10:00,30.02,30.03,30.01,30.01,27100.0,25.1901,25.1984,25.1817,25.1817,27100.0
2012-08-10 12:20:00,30.02,30.02,30.01,30.02,36000.0,25.1901,25.1901,25.1817,25.1901,36000.0
2012-08-10 12:30:00,30.03,30.04,30.01,30.02,60600.0,25.1984,25.2068,25.1817,25.1901,60600.0
2012-08-10 12:40:00,30.01,30.03,30.0,30.0,76900.0,25.1817,25.1984,25.1733,25.1733,76900.0
2012-08-10 12:50:00,30.0,30.02,30.0,30.02,26900.0,25.1733,25.1901,25.1733,25.1901,26900.0
2012-08-10 13:00:00,30.02,30.02,29.99,30.01,32700.0,25.1901,25.1901,25.1649,25.1817,32700.0
2012-08-10 13:10:00,30.0,30.01,29.99,30.0,45300.0,25.1733,25.1817,25.1649,25.1733,45300.0
2012-08-10 13:20:00,30.0,30.02,29.99,30.02,2849800.0,25.1733,25.1901,25.1649,25.1901,2849800.0
2012-08-10 13:30:00,30.01,30.02,30.0,30.02,260100.0,25.1817,25.1901,25.1733,25.1901,260100.0
2012-08-10 13:40:00,30.01,30.05,30.01,30.04,53200.0,25.1817,25.2152,25.1817,25.2068,53200.0
2012-08-10 13:50:00,30.04,30.05,30.03,30.04,20000.0,25.2068,25.2152,25.1984,25.2068,20000.0
2012-08-10 14:00:00,30.04,30.05,30.03,30.03,63300.0,25.2068,25.2152,25.1984,25.1984,63300.0
2012-08-10 14:10:00,30.03,30.04,30.01,30.02,28900.0,25.1984,25.2068,25.1817,25.1901,28900.0
2012-08-10 14:20:00,30.03,30.04,30.02,30.03,43900.0,25.1984,25.2068,25.1901,25.1984,43900.0
2012-08-10 14:30:00,30.03,30.04,30.03,30.03,28500.0,25.1984,25.2068,25.1984,25.1984,28500.0
2012-08-10 14:40:00,30.04,30.04,30.03,30.04,20700.0,25.2068,25.2068,25.1984,25.2068,20700.0
2012-08-10 14:50:00,30.05,30.07,30.04,30.05,100300.0,25.2152,25.232,25.2068,25.2152,100300.0
2012-08-10 15:00:00,30.05,30.06,30.04,30.06,83500.0,25.2152,25.2236,25.2068,25.2236,83500.0
2012-08-10 15:10:00,30.06,30.09,30.06,30.09,69600.0,25.2236,25.2488,25.2236,25.2488,69600.0
2012-08-10 15:20:00,30.08,30.1,30.08,30.1,163300.0,25.2404,25.2572,25.2404,25.2572,163300.0
2012-08-10 15:30:00,30.1,30.1,30.07,30.07,201900.0,25.2572,25.2572,25.232,25.232,201900.0
2012-08-10 15:40:00,30.08,30.12,30.07,30.11,224300.0,25.2404,25.274,25.232,25.2656,224300.0
2012-08-10 15:50:00,30.11,30.14,30.11,30.13,872900.0,25.2656,25.2908,25.2656,25.2824,872900.0
2012-08-13 09:30:00,30.13,30.21,30.12,30.2,162800.0,25.2824,25.3495,25.274,25.3411,162800.0
2012-08-13 09:40:00,30.19,30.23,30.19,30.2,205200.0,25.3327,25.3663,25.3327,25.3411,205200.0
2012-08-13 09:50:00,30.2,30.22,30.16,30.17,217500.0,25.3411,25.3579,25.3075,25.3159,217500.0
2012-08-13 10:00:00,30.17,30.2,30.14,30.15,90600.0,25.3159,25.3411,25.2908,25.2991,90600.0
2012-08-13 10:10:00,30.14,30.14,30.11,30.13,83400.0,25.2908,25.2908,25.2656,25.2824,83400.0
2012-08-13 10:20:00,30.13,30.14,30.08,30.12,142700.0,25.2824,25.2908,25.2404,25.274,142700.0
2012-08-13 10:30:00,30.11,30.11,30.08,30.08,97000.0,25.2656,25.2656,25.2404,25.2404,97000.0
2012-08-13 10:40:00,30.08,30.12,30.08,30.11,96700.0,25.2404,25.274,25.2404,25.2656,96700.0
2012-08-13 10:50:00,30.11,30.11,30.05,30.07,90000.0,25.2656,25.2656,25.2152,25.232,90000.0
2012-08-13 11:00:00,30.07,30.07,30.01,30.03,147600.0,25.232,25.232,25.1817,25.1984,147600.0
2012-08-13 11:10:00,30.03,30.06,30.02,30.04,156200.0,25.1984,25.2236,25.1901,25.2068,156200.0
2012-08-13 11:20:00,30.04,30.1,30.03,30.08,209600.0,25.2068,25.2572,25.1984,25.2404,209600.0
2012-08-13 11:30:00,30.07,30.09,30.05,30.09,126500.0,25.232,25.2488,25.2152,25.2488,126500.0
2012-08-13 11:40:00,30.08,30.09,30.07,30.09,176800.0,25.2404,25.2488,25.232,25.2488,176800.0
2012-08-13 11:50:00,30.08,30.1,30.07,30.09,68600.0,25.2404,25.2572,25.232,25.2488,68600.0
2012-08-13 12:00:00,30.09,30.09,30.05,30.06,48800.0,25.2488,25.2488,25.2152,25.2236,48800.0
2012-08-13 12:10:00,30.05,30.09,30.05,30.08,371300.0,25.2152,25.2488,25.2152,25.2404,371300.0
2012-08-13 12:20:00,30.09,30.09,30.06,30.07,89700.0,25.2488,25.2488,25.2236,25.232,89700.0
2012-08-13 12:30:00,30.07,30.08,30.06,30.07,182100.0,25.232,25.2404,25.2236,25.232,182100.0
2012-08-13 12:40:00,30.08,30.11,30.07,30.1,82100.0,25.2404,25.2656,25.232,25.2572,82100.0
2012-08-13 12:50:00,30.11,30.14,30.11,30.14,125900.0,25.2656,25.2908,25.2656,25.2908,125900.0
2012-08-13 13:00:00,30.14,30.15,30.12,30.13,42300.0,25.2908,25.2991,25.274,25.2824,42300.0
2012-08-13 13:10:00,30.13,30.14,30.11,30.13,36000.0,25.2824,25.2908,25.2656,25.2824,36000.0
2012-08-13 13:20:00,30.12,30.14,30.1,30.13,65100.0,25.274,25.2908,25.2572,25.2824,65100.0
2012-08-13 13:30:00,30.13,30.13,30.11,30.12,41600.0,25.2824,25.2824,25.2656,25.274,41600.0
2012-08-13 13:40:00,30.13,30.16,30.11,30.15,61700.0,25.2824,25.3075,25.2656,25.2991,61700.0
2012-08-13 13:50:00,30.16,30.17,30.14,30.14,58300.0,25.3075,25.3159,25.2908,25.2908,58300.0
2012-08-13 14:00:00,30.15,30.16,30.13,30.14,43000.0,25.2991,25.3075,25.2824,25.2908,43000.0
2012-08-13 14:10:00,30.14,30.18,30.14,30.18,47100.0,25.2908,25.3243,25.2908,25.3243,47100.0
2012-08-13 14:20:00,30.18,30.2,30.17,30.19,114700.0,25.3243,25.3411,25.3159,25.3327,114700.0
2012-08-13 14:30:00,30.19,30.2,30.18,30.2,72000.0,25.3327,25.3411,25.3243,25.3411,72000.0
2012-08-13 14:40:00,30.19,30.19,30.18,30.18,17300.0,25.3327,25.3327,25.3243,25.3243,17300.0
2012-08-13 14:50:00,30.19,30.22,30.18,30.2,74500.0,25.3327,25.3579,25.3243,25.3411,74500.0
2012-08-13 15:00:00,30.21,30.21,30.18,30.18,47700.0,25.3495,25.3495,25.3243,25.3243,47700.0
2012-08-13 15:10:00,30.18,30.19,30.17,30.18,31000.0,25.3243,25.3327,25.3159,25.3243,31000.0
2012-08-13 15:20:00,30.18,30.19,30.16,30.16,135900.0,25.3243,25.3327,25.3075,25.3075,135900.0
2012-08-13 15:30:00,30.16,30.19,30.15,30.19,161200.0,25.3075,25.3327,25.2991,25.3327,161200.0
2012-08-13 15:40:00,30.19,30.2,30.17,30.19,150100.0,25.3327,25.3411,25.3159,25.3327,150100.0
2012-08-13 15:50:00,30.2,30.22,30.17,30.21,604200.0,25.3411,25.3579,25.3159,25.3495,604200.0
2012-08-14 09:30:00,30.31,30.31,30.22,30.24,146100.0,25.4334,25.4334,25.3579,25.3747,146100.0
2012-08-14 09:40:00,30.23,30.29,30.21,30.29,184400.0,25.3663,25.4166,25.3495,25.4166,184400.0
2012-08-14 09:50:00,30.29,30.29,30.21,30.25,95400.0,25.4166,25.4166,25.3495,25.3831,95400.0
2012-08-14 10:00:00,30.25,30.28,30.24,30.24,166200.0,25.3831,25.4082,25.3747,25.3747,166200.0
2012-08-14 10:10:00,30.24,30.27,30.24,30.25,105800.0,25.3747,25.3998,25.3747,25.3831,105800.0
2012-08-14 10:20:00,30.25,30.25,30.2,30.22,77300.0,25.3831,25.3831,25.3411,25.3579,77300.0
2012-08-14 10:30:00,30.22,30.24,30.2,30.23,54800.0,25.3579,25.3747,25.3411,25.3663,54800.0
2012-08-14 10:40:00,30.23,30.27,30.22,30.26,76000.0,25.3663,25.3998,25.3579,25.3914,76000.0
2012-08-14 10:50:00,30.27,30.3,30.27,30.28,79700.0,25.3998,25.425,25.3998,25.4082,79700.0
2012-08-14 11:00:00,30.29,30.3,30.27,30.29,158700.0,25.4166,25.425,25.3998,25.4166,158700.0
2012-08-14 11:10:00,30.28,30.3,30.28,30.29,51500.0,25.4082,25.425,25.4082,25.4166,51500.0
2012-08-14 11:20:00,30.29,30.32,30.28,30.3,85500.0,25.4166,25.4418,25.4082,25.425,85500.0
2012-08-14 11:30:00,30.31,30.32,30.3,30.3,146200.0,25.4334,25.4418,25.425,25.425,146200.0
2012-08-14 11:40:00,30.3,30.32,30.3,30.31,98300.0,25.425,25.4418,25.425,25.4334,98300.0
2012-08-14 11:50:00,30.3,30.3,30.28,30.28,29200.0,25.425,25.425,25.4082,25.4082,29200.0
2012-08-14 12:00:00,30.28,30.3,30.27,30.3,33100.0,25.4082,25.425,25.3998,25.425,33100.0
2012-08-14 12:10:00,30.3,30.3,30.26,30.26,82400.0,25.425,25.425,25.3914,25.3914,82400.0
2012-08-14 12:20:00,30.25,30.28,30.25,30.27,111100.0,25.3831,25.4082,25.3831,25.3998,111100.0
2012-08-14 12:30:00,30.27,30.28,30.21,30.21,70000.0,25.3998,25.4082,25.3495,25.3495,70000.0
2012-08-14 12:40:00,30.21,30.21,30.17,30.21,138300.0,25.3495,25.3495,25.3159,25.3495,138300.0
2012-08-14 12:50:00,30.2,30.22,30.2,30.22,22800.0,25.3411,25.3579,25.3411,25.3579,22800.0
2012-08-14 13:00:00,30.22,30.25,30.22,30.22,55300.0,25.3579,25.3831,25.3579,25.3579,55300.0
2012-08-14 13:10:00,30.21,30.22,30.19,30.2,231700.0,25.3495,25.3579,25.3327,25.3411,231700.0
2012-08-14 13:20:00,30.19,30.21,30.18,30.2,235700.0,25.3327,25.3495,25.3243,25.3411,235700.0
2012-08-14 13:30:00,30.2,30.23,30.2,30.21,144600.0,25.3411,25.3663,25.3411,25.3495,144600.0
2012-08-14 13:40:00,30.21,30.24,30.21,30.24,77200.0,25.3495,25.3747,25.3495,25.3747,77200.0
2012-08-14 13:50:00,30.24,30.24,30.21,30.22,28000.0,25.3747,25.3747,25.3495,25.3579,28000.0
2012-08-14 14:00:00,30.21,30.23,30.21,30.22,71300.0,25.3495,25.3663,25.3495,25.3579,71300.0
2012-08-14 14:10:00,30.22,30.23,30.2,30.2,54300.0,25.3579,25.3663,25.3411,25.3411,54300.0
2012-08-14 14:20:00,30.19,30.2,30.18,30.2,61000.0,25.3327,25.3411,25.3243,25.3411,61000.0
2012-08-14 14:30:00,30.21,30.22,30.2,30.2,56700.0,25.3495,25.3579,25.3411,25.3411,56700.0
2012-08-14 14:40:00,30.2,30.21,30.19,30.21,67100.0,25.3411,25.3495,25.3327,25.3495,67100.0
2012-08-14 14:50:00,30.21,30.23,30.2,30.23,43300.0,25.3495,25.3663,25.3411,25.3663,43300.0
2012-08-14 15:00:00,30.24,30.24,30.19,30.2,93500.0,25.3747,25.3747,25.3327,25.3411,93500.0
2012-08-14 15:10:00,30.2,30.2,30.16,30.18,96300.0,25.3411,25.3411,25.3075,25.3243,96300.0
2012-08-14 15:20:00,30.18,30.19,30.17,30.18,157700.0,25.3243,25.3327,25.3159,25.3243,157700.0
2012-08-14 15:30:00,30.18,30.18,30.11,30.13,373700.0,25.3243,25.3243,25.2656,25.2824,373700.0
2012-08-14 15:40:00,30.12,30.13,30.1,30.11,358300.0,25.274,25.2824,25.2572,25.2656,358300.0
2012-08-14 15:50:00,30.11,30.15,30.07,30.15,1541000.0,25.2656,25.2991,25.232,25.2991,1541000.0
2012-08-15 09:30:00,30.17,30.21,30.14,30.15,307100.0,25.3159,25.3495,25.2908,25.2991,307100.0
2012-08-15 09:40:00,30.15,30.21,30.14,30.2,423100.0,25.2991,25.3495,25.2908,25.3411,423100.0
2012-08-15 09:50:00,30.21,30.23,30.2,30.21,191400.0,25.3495,25.3663,25.3411,25.3495,191400.0
2012-08-15 10:00:00,30.21,30.23,30.18,30.19,357100.0,25.3495,25.3663,25.3243,25.3327,357100.0
2012-08-15 10:10:00,30.19,30.21,30.16,30.16,72400.0,25.3327,25.3495,25.3075,25.3075,72400.0
2012-08-15 10:20:00,30.17,30.19,30.15,30.18,419900.0,25.3159,25.3327,25.2991,25.3243,419900.0
2012-08-15 10:30:00,30.19,30.2,30.15,30.16,41000.0,25.3327,25.3411,25.2991,25.3075,41000.0
2012-08-15 10:40:00,30.15,30.17,30.13,30.15,68700.0,25.2991,25.3159,25.2824,25.2991,68700.0
2012-08-15 10:50:00,30.16,30.2,30.16,30.2,167000.0,25.3075,25.3411,25.3075,25.3411,167000.0
2012-08-15 11:00:00,30.2,30.23,30.18,30.22,51900.0,25.3411,25.3663,25.3243,25.3579,51900.0
2012-08-15 11:10:00,30.23,30.24,30.2,30.2,40800.0,25.3663,25.3747,25.3411,25.3411,40800.0
2012-08-15 11:20:00,30.21,30.21,30.16,30.17,59000.0,25.3495,25.3495,25.3075,25.3159,59000.0
2012-08-15 11:30:00,30.16,30.2,30.16,30.19,117600.0,25.3075,25.3411,25.3075,25.3327,117600.0
2012-08-15 11:40:00,30.19,30.21,30.18,30.21,31800.0,25.3327,25.3495,25.3243,25.3495,31800.0
2012-08-15 11:50:00,30.21,30.22,30.21,30.22,23600.0,25.3495,25.3579,25.3495,25.3579,23600.0
2012-08-15 12:00:00,30.22,30.24,30.21,30.23,77800.0,25.3579,25.3747,25.3495,25.3663,77800.0
2012-08-15 12:10:00,30.22,30.23,30.2,30.2,67100.0,25.3579,25.3663,25.3411,25.3411,67100.0
2012-08-15 12:20:00,30.21,30.23,30.2,30.21,45400.0,25.3495,25.3663,25.3411,25.3495,45400.0
2012-08-15 12:30:00,30.21,30.23,30.2,30.21,21700.0,25.3495,25.3663,25.3411,25.3495,21700.0
2012-08-15 12:40:00,30.21,30.21,30.19,30.2,37100.0,25.3495,25.3495,25.3327,25.3411,37100.0
2012-08-15 12:50:00,30.2,30.22,30.19,30.2,68900.0,25.3411,25.3579,25.3327,25.3411,68900.0
2012-08-15 13:00:00,30.21,30.21,30.18,30.19,29700.0,25.3495,25.3495,25.3243,25.3327,29700.0
2012-08-15 13:10:00,30.18,30.19,30.17,30.18,59300.0,25.3243,25.3327,25.3159,25.3243,59300.0
2012-08-15 13:20:00,30.17,30.19,30.16,30.16,13300.0,25.3159,25.3327,25.3075,25.3075,13300.0
2012-08-15 13:30:00,30.17,30.17,30.15,30.17,26400.0,25.3159,25.3159,25.2991,25.3159,26400.0
2012-08-15 13:40:00,30.17,30.17,30.14,30.15,178800.0,25.3159,25.3159,25.2908,25.2991,178800.0
2012-08-15 13:50:00,30.15,30.17,30.13,30.13,45300.0,25.2991,25.3159,25.2824,25.2824,45300.0
2012-08-15 14:00:00,30.14,30.15,30.13,30.13,67500.0,25.2908,25.2991,25.2824,25.2824,67500.0
2012-08-15 14:10:00,30.13,30.15,30.12,30.14,63600.0,25.2824,25.2991,25.274,25.2908,63600.0
2012-08-15 14:20:00,30.14,30.16,30.14,30.15,113500.0,25.2908,25.3075,25.2908,25.2991,113500.0
2012-08-15 14:30:00,30.16,30.17,30.14,30.16,95300.0,25.3075,25.3159,25.2908,25.3075,95300.0
2012-08-15 14:40:00,30.16,30.19,30.16,30.19,243300.0,25.3075,25.3327,25.3075,25.3327,243300.0
2012-08-15 14:50:00,30.18,30.22,30.18,30.19,144900.0,25.3243,25.3579,25.3243,25.3327,144900.0
2012-08-15 15:00:00,30.19,30.21,30.19,30.21,54000.0,25.3327,25.3495,25.3327,25.3495,54000.0
2012-08-15 15:10:00,30.2,30.22,30.2,30.21,31200.0,25.3411,25.3579,25.3411,25.3495,31200.0
2012-08-15 15:20:00,30.21,30.21,30.17,30.19,688900.0,25.3495,25.3495,25.3159,25.3327,688900.0
2012-08-15 15:30:00,30.18,30.19,30.15,30.15,190400.0,25.3243,25.3327,25.2991,25.2991,190400.0
2012-08-15 15:40:00,30.16,30.19,30.16,30.18,137500.0,25.3075,25.3327,25.3075,25.3243,137500.0
2012-08-15 15:50:00,30.18,30.21,30.17,30.18,610400.0,25.3243,25.3495,25.3159,25.3243,610400.0
2012-08-16 09:30:00,30.33,30.38,30.31,30.35,226800.0,25.4502,25.4921,25.4334,25.467,226800.0
2012-08-16 09:40:00,30.35,30.35,30.29,30.3,127900.0,25.467,25.467,25.4166,25.425,127900.0
2012-08-16 09:50:00,30.31,30.33,30.3,30.33,139500.0,25.4334,25.4502,25.425,25.4502,139500.0
2012-08-16 10:00:00,30.32,30.34,30.3,30.34,250800.0,25.4418,25.4586,25.425,25.4586,250800.0
2012-08-16 10:10:00,30.33,30.34,30.29,30.3,151100.0,25.4502,25.4586,25.4166,25.425,151100.0
2012-08-16 10:20:00,30.31,30.35,30.3,30.34,98400.0,25.4334,25.467,25.425,25.4586,98400.0
2012-08-16 10:30:00,30.35,30.42,30.35,30.42,233900.0,25.467,25.5257,25.467,25.5257,233900.0
2012-08-16 10:40:00,30.43,30.45,30.42,30.44,492200.0,25.5341,25.5509,25.5257,25.5425,492200.0
2012-08-16 10:50:00,30.45,30.46,30.43,30.44,130400.0,25.5509,25.5593,25.5341,25.5425,130400.0
2012-08-16 11:00:00,30.44,30.46,30.43,30.43,72900.0,25.5425,25.5593,25.5341,25.5341,72900.0
2012-08-16 11:10:00,30.44,30.47,30.44,30.47,125400.0,25.5425,25.5677,25.5425,25.5677,125400.0
2012-08-16 11:20:00,30.46,30.47,30.45,30.46,294300.0,25.5593,25.5677,25.5509,25.5593,294300.0
2012-08-16 11:30:00,30.47,30.49,30.46,30.48,153600.0,25.5677,25.5844,25.5593,25.576,153600.0
2012-08-16 11:40:00,30.49,30.52,30.48,30.52,89100.0,25.5844,25.6096,25.576,25.6096,89100.0
2012-08-16 11:50:00,30.51,30.54,30.51,30.53,306700.0,25.6012,25.6264,25.6012,25.618,306700.0
2012-08-16 12:00:00,30.53,30.55,30.51,30.54,624900.0,25.618,25.6348,25.6012,25.6264,624900.0
2012-08-16 12:10:00,30.54,30.54,30.53,30.54,25600.0,25.6264,25.6264,25.618,25.6264,25600.0
2012-08-16 12:20:00,30.53,30.54,30.52,30.53,87100.0,25.618,25.6264,25.6096,25.618,87100.0
2012-08-16 12:30:00,30.53,30.53,30.5,30.52,83500.0,25.618,25.618,25.5928,25.6096,83500.0
2012-08-16 12:40:00,30.52,30.53,30.51,30.51,128200.0,25.6096,25.618,25.6012,25.6012,128200.0
2012-08-16 12:50:00,30.52,30.54,30.51,30.54,104000.0,25.6096,25.6264,25.6012,25.6264,104000.0
2012-08-16 13:00:00,30.53,30.54,30.52,30.54,77000.0,25.618,25.6264,25.6096,25.6264,77000.0
2012-08-16 13:10:00,30.54,30.57,30.53,30.55,77000.0,25.6264,25.6516,25.618,25.6348,77000.0
2012-08-16 13:20:00,30.55,30.56,30.54,30.55,106300.0,25.6348,25.6432,25.6264,25.6348,106300.0
2012-08-16 13:30:00,30.55,30.56,30.53,30.54,199300.0,25.6348,25.6432,25.618,25.6264,199300.0
2012-08-16 13:40:00,30.53,30.54,30.5,30.52,98200.0,25.618,25.6264,25.5928,25.6096,98200.0
2012-08-16 13:50:00,30.52,30.54,30.51,30.54,40300.0,25.6096,25.6264,25.6012,25.6264,40300.0
2012-08-16 14:00:00,30.53,30.56,30.52,30.56,144300.0,25.618,25.6432,25.6096,25.6432,144300.0
2012-08-16 14:10:00,30.56,30.58,30.56,30.56,89000.0,25.6432,25.66,25.6432,25.6432,89000.0
2012-08-16 14:20:00,30.56,30.57,30.55,30.57,121500.0,25.6432,25.6516,25.6348,25.6516,121500.0
2012-08-16 14:30:00,30.57,30.62,30.57,30.61,329800.0,25.6516,25.6935,25.6516,25.6851,329800.0
2012-08-16 14:40:00,30.61,30.62,30.6,30.61,83700.0,25.6851,25.6935,25.6767,25.6851,83700.0
2012-08-16 14:50:00,30.62,30.62,30.6,30.6,54100.0,25.6935,25.6935,25.6767,25.6767,54100.0
2012-08-16 15:00:00,30.6,30.6,30.58,30.6,159700.0,25.6767,25.6767,25.66,25.6767,159700.0
2012-08-16 15:10:00,30.6,30.63,30.59,30.61,156700.0,25.6767,25.7019,25.6683,25.6851,156700.0
2012-08-16 15:20:00,30.61,30.63,30.6,30.62,60400.0,25.6851,25.7019,25.6767,25.6935,60400.0
2012-08-16 15:30:00,30.62,30.63,30.6,30.6,123700.0,25.6935,25.7019,25.6767,25.6767,123700.0
2012-08-16 15:40:00,30.61,30.61,30.57,30.58,206200.0,25.6851,25.6851,25.6516,25.66,206200.0
2012-08-16 15:50:00,30.59,30.59,30.55,30.57,790100.0,25.6683,25.6683,25.6348,25.6516,790100.0
2012-08-17 09:30:00,30.63,30.67,30.6,30.65,297200.0,25.7019,25.7355,25.6767,25.7187,297200.0
2012-08-17 09:40:00,30.65,30.68,30.64,30.68,144800.0,25.7187,25.7439,25.7103,25.7439,144800.0
2012-08-17 09:50:00,30.68,30.71,30.66,30.7,160000.0,25.7439,25.769,25.7271,25.7607,160000.0
2012-08-17 10:00:00,30.7,30.72,30.65,30.67,302800.0,25.7607,25.7774,25.7187,25.7355,302800.0
2012-08-17 10:10:00,30.67,30.7,30.67,30.68,177200.0,25.7355,25.7607,25.7355,25.7439,177200.0
2012-08-17 10:20:00,30.68,30.69,30.65,30.66,187800.0,25.7439,25.7523,25.7187,25.7271,187800.0
2012-08-17 10:30:00,30.65,30.67,30.64,30.66,202700.0,25.7187,25.7355,25.7103,25.7271,202700.0
2012-08-17 10:40:00,30.66,30.66,30.62,30.63,153300.0,25.7271,25.7271,25.6935,25.7019,153300.0
2012-08-17 10:50:00,30.64,30.66,30.63,30.66,142600.0,25.7103,25.7271,25.7019,25.7271,142600.0
2012-08-17 11:00:00,30.66,30.68,30.64,30.65,182300.0,25.7271,25.7439,25.7103,25.7187,182300.0
2012-08-17 11:10:00,30.66,30.66,30.62,30.64,242300.0,25.7271,25.7271,25.6935,25.7103,242300.0
2012-08-17 11:20:00,30.64,30.68,30.63,30.68,160900.0,25.7103,25.7439,25.7019,25.7439,160900.0
2012-08-17 11:30:00,30.67,30.71,30.66,30.7,127600.0,25.7355,25.769,25.7271,25.7607,127600.0
2012-08-17 11:40:00,30.7,30.71,30.69,30.7,322500.0,25.7607,25.769,25.7523,25.7607,322500.0
2012-08-17 11:50:00,30.7,30.72,30.69,30.71,93300.0,25.7607,25.7774,25.7523,25.769,93300.0
2012-08-17 12:00:00,30.71,30.72,30.69,30.7,119100.0,25.769,25.7774,25.7523,25.7607,119100.0
2012-08-17 12:10:00,30.69,30.72,30.69,30.7,80300.0,25.7523,25.7774,25.7523,25.7607,80300.0
2012-08-17 12:20:00,30.71,30.71,30.69,30.71,80100.0,25.769,25.769,25.7523,25.769,80100.0
2012-08-17 12:30:00,30.7,30.7,30.67,30.68,100500.0,25.7607,25.7607,25.7355,25.7439,100500.0
2012-08-17 12:40:00,30.68,30.69,30.67,30.68,96700.0,25.7439,25.7523,25.7355,25.7439,96700.0
2012-08-17 12:50:00,30.69,30.69,30.65,30.66,87600.0,25.7523,25.7523,25.7187,25.7271,87600.0
2012-08-17 13:00:00,30.67,30.68,30.66,30.67,102400.0,25.7355,25.7439,25.7271,25.7355,102400.0
2012-08-17 13:10:00,30.67,30.69,30.67,30.69,67700.0,25.7355,25.7523,25.7355,25.7523,67700.0
2012-08-17 13:20:00,30.69,30.69,30.67,30.68,76300.0,25.7523,25.7523,25.7355,25.7439,76300.0
2012-08-17 13:30:00,30.68,30.7,30.68,30.7,280800.0,25.7439,25.7607,25.7439,25.7607,280800.0
2012-08-17 13:40:00,30.7,30.7,30.67,30.67,62200.0,25.7607,25.7607,25.7355,25.7355,62200.0
2012-08-17 13:50:00,30.67,30.68,30.67,30.67,115900.0,25.7355,25.7439,25.7355,25.7355,115900.0
2012-08-17 14:00:00,30.68,30.68,30.67,30.67,149300.0,25.7439,25.7439,25.7355,25.7355,149300.0
2012-08-17 14:10:00,30.68,30.69,30.67,30.68,212100.0,25.7439,25.7523,25.7355,25.7439,212100.0
2012-08-17 14:20:00,30.68,30.7,30.67,30.69,505400.0,25.7439,25.7607,25.7355,25.7523,505400.0
2012-08-17 14:30:00,30.7,30.71,30.69,30.71,58300.0,25.7607,25.769,25.7523,25.769,58300.0
2012-08-17 14:40:00,30.71,30.71,30.7,30.71,74400.0,25.769,25.769,25.7607,25.769,74400.0
2012-08-17 14:50:00,30.71,30.71,30.7,30.71,80700.0,25.769,25.769,25.7607,25.769,80700.0
2012-08-17 15:00:00,30.71,30.73,30.7,30.71,195900.0,25.769,25.7858,25.7607,25.769,195900.0
2012-08-17 15:10:00,30.7,30.71,30.69,30.71,131000.0,25.7607,25.769,25.7523,25.769,131000.0
2012-08-17 15:20:00,30.71,30.71,30.7,30.7,90800.0,25.769,25.769,25.7607,25.7607,90800.0
2012-08-17 15:30:00,30.71,30.71,30.68,30.69,455500.0,25.769,25.769,25.7439,25.7523,455500.0
2012-08-17 15:40:00,30.7,30.72,30.69,30.71,255900.0,25.7607,25.7774,25.7523,25.769,255900.0
2012-08-17 15:50:00,30.71,30.76,30.7,30.74,1326400.0,25.769,25.811,25.7607,25.7942,1326400.0
2012-08-20 09:30:00,30.72,30.75,30.67,30.67,339500.0,25.7774,25.8026,25.7355,25.7355,339500.0
2012-08-20 09:40:00,30.67,30.72,30.63,30.68,287100.0,25.7355,25.7774,25.7019,25.7439,287100.0
2012-08-20 09:50:00,30.68,30.72,30.63,30.64,175200.0,25.7439,25.7774,25.7019,25.7103,175200.0
2012-08-20 10:00:00,30.64,30.68,30.63,30.68,189900.0,25.7103,25.7439,25.7019,25.7439,189900.0
2012-08-20 10:10:00,30.67,30.7,30.63,30.64,162300.0,25.7355,25.7607,25.7019,25.7103,162300.0
2012-08-20 10:20:00,30.64,30.67,30.62,30.67,186100.0,25.7103,25.7355,25.6935,25.7355,186100.0
2012-08-20 10:30:00,30.66,30.67,30.65,30.66,173700.0,25.7271,25.7355,25.7187,25.7271,173700.0
2012-08-20 10:40:00,30.65,30.69,30.63,30.69,135200.0,25.7187,25.7523,25.7019,25.7523,135200.0
2012-08-20 10:50:00,30.69,30.71,30.68,30.7,118300.0,25.7523,25.769,25.7439,25.7607,118300.0
2012-08-20 11:00:00,30.71,30.71,30.68,30.68,128900.0,25.769,25.769,25.7439,25.7439,128900.0
2012-08-20 11:10:00,30.68,30.7,30.67,30.69,88500.0,25.7439,25.7607,25.7355,25.7523,88500.0
2012-08-20 11:20:00,30.69,30.71,30.66,30.67,193600.0,25.7523,25.769,25.7271,25.7355,193600.0
2012-08-20 11:30:00,30.67,30.72,30.67,30.72,251100.0,25.7355,25.7774,25.7355,25.7774,251100.0
2012-08-20 11:40:00,30.73,30.75,30.72,30.74,83700.0,25.7858,25.8026,25.7774,25.7942,83700.0
2012-08-20 11:50:00,30.74,30.78,30.74,30.77,227100.0,25.7942,25.8278,25.7942,25.8194,227100.0
2012-08-20 12:00:00,30.77,30.78,30.75,30.78,239700.0,25.8194,25.8278,25.8026,25.8278,239700.0
2012-08-20 12:10:00,30.78,30.82,30.78,30.81,184200.0,25.8278,25.8613,25.8278,25.853,184200.0
2012-08-20 12:20:00,30.8,30.81,30.77,30.77,90800.0,25.8446,25.853,25.8194,25.8194,90800.0
2012-08-20 12:30:00,30.77,30.77,30.72,30.72,446700.0,25.8194,25.8194,25.7774,25.7774,446700.0
2012-08-20 12:40:00,30.72,30.75,30.7,30.75,299400.0,25.7774,25.8026,25.7607,25.8026,299400.0
2012-08-20 12:50:00,30.75,30.75,30.72,30.74,92800.0,25.8026,25.8026,25.7774,25.7942,92800.0
2012-08-20 13:00:00,30.74,30.76,30.74,30.75,191700.0,25.7942,25.811,25.7942,25.8026,191700.0
2012-08-20 13:10:00,30.75,30.76,30.74,30.74,55900.0,25.8026,25.811,25.7942,25.7942,55900.0
2012-08-20 13:20:00,30.74,30.74,30.72,30.73,60300.0,25.7942,25.7942,25.7774,25.7858,60300.0
2012-08-20 13:30:00,30.74,30.74,30.7,30.7,53600.0,25.7942,25.7942,25.7607,25.7607,53600.0
2012-08-20 13:40:00,30.71,30.71,30.69,30.7,78900.0,25.769,25.769,25.7523,25.7607,78900.0
2012-08-20 13:50:00,30.71,30.73,30.7,30.72,97700.0,25.769,25.7858,25.7607,25.7774,97700.0
2012-08-20 14:00:00,30.72,30.73,30.71,30.72,116800.0,25.7774,25.7858,25.769,25.7774,116800.0
2012-08-20 14:10:00,30.72,30.76,30.72,30.74,48100.0,25.7774,25.811,25.7774,25.7942,48100.0
2012-08-20 14:20:00,30.74,30.75,30.73,30.74,145400.0,25.7942,25.8026,25.7858,25.7942,145400.0
2012-08-20 14:30:00,30.75,30.77,30.73,30.74,103600.0,25.8026,25.8194,25.7858,25.7942,103600.0
2012-08-20 14:40:00,30.75,30.76,30.73,30.74,791600.0,25.8026,25.811,25.7858,25.7942,791600.0
2012-08-20 14:50:00,30.74,30.75,30.73,30.75,134000.0,25.7942,25.8026,25.7858,25.8026,134000.0
2012-08-20 15:00:00,30.75,30.76,30.74,30.75,63200.0,25.8026,25.811,25.7942,25.8026,63200.0
2012-08-20 15:10:00,30.75,30.76,30.72,30.75,364200.0,25.8026,25.811,25.7774,25.8026,364200.0
2012-08-20 15:20:00,30.75,30.78,30.73,30.78,302200.0,25.8026,25.8278,25.7858,25.8278,302200.0
2012-08-20 15:30:00,30.78,30.8,30.76,30.76,296200.0,25.8278,25.8446,25.811,25.811,296200.0
2012-08-20 15:40:00,30.77,30.78,30.75,30.78,348600.0,25.8194,25.8278,25.8026,25.8278,348600.0
2012-08-20 15:50:00,30.78,30.79,30.75,30.78,631700.0,25.8278,25.8362,25.8026,25.8278,631700.0
2012-08-21 09:30:00,30.9,30.93,30.87,30.92,345600.0,25.9285,25.9536,25.9033,25.9453,345600.0
2012-08-21 09:40:00,30.91,30.93,30.87,30.88,226700.0,25.9369,25.9536,25.9033,25.9117,226700.0
2012-08-21 09:50:00,30.88,30.91,30.83,30.9,204200.0,25.9117,25.9369,25.8697,25.9285,204200.0
2012-08-21 10:00:00,30.9,30.93,30.9,30.91,223900.0,25.9285,25.9536,25.9285,25.9369,223900.0
2012-08-21 10:10:00,30.91,30.93,30.9,30.92,177700.0,25.9369,25.9536,25.9285,25.9453,177700.0
2012-08-21 10:20:00,30.92,30.95,30.91,30.94,128600.0,25.9453,25.9704,25.9369,25.962,128600.0
2012-08-21 10:30:00,30.94,30.95,30.93,30.95,157200.0,25.962,25.9704,25.9536,25.9704,157200.0
2012-08-21 10:40:00,30.95,30.96,30.88,30.89,504800.0,25.9704,25.9788,25.9117,25.9201,504800.0
2012-08-21 10:50:00,30.9,30.91,30.8,30.81,272700.0,25.9285,25.9369,25.8446,25.853,272700.0
2012-08-21 11:00:00,30.82,30.84,30.8,30.82,189600.0,25.8613,25.8781,25.8446,25.8613,189600.0
2012-08-21 11:10:00,30.81,30.82,30.75,30.79,593400.0,25.853,25.8613,25.8026,25.8362,593400.0
2012-08-21 11:20:00,30.79,30.8,30.72,30.75,461400.0,25.8362,25.8446,25.7774,25.8026,461400.0
2012-08-21 11:30:00,30.74,30.78,30.73,30.76,147300.0,25.7942,25.8278,25.7858,25.811,147300.0
2012-08-21 11:40:00,30.75,30.76,30.71,30.73,130200.0,25.8026,25.811,25.769,25.7858,130200.0
2012-08-21 11:50:00,30.73,30.74,30.7,30.7,209900.0,25.7858,25.7942,25.7607,25.7607,209900.0
2012-08-21 12:00:00,30.7,30.71,30.65,30.67,184300.0,25.7607,25.769,25.7187,25.7355,184300.0
2012-08-21 12:10:00,30.67,30.71,30.66,30.66,65100.0,25.7355,25.769,25.7271,25.7271,65100.0
2012-08-21 12:20:00,30.67,30.7,30.66,30.68,76800.0,25.7355,25.7607,25.7271,25.7439,76800.0
2012-08-21 12:30:00,30.69,30.71,30.68,30.71,99900.0,25.7523,25.769,25.7439,25.769,99900.0
2012-08-21 12:40:00,30.7,30.7,30.61,30.61,267300.0,25.7607,25.7607,25.6851,25.6851,267300.0
2012-08-21 12:50:00,30.62,30.65,30.61,30.64,141300.0,25.6935,25.7187,25.6851,25.7103,141300.0
2012-08-21 13:00:00,30.64,30.64,30.6,30.6,88300.0,25.7103,25.7103,25.6767,25.6767,88300.0
2012-08-21 13:10:00,30.61,30.62,30.57,30.62,103900.0,25.6851,25.6935,25.6516,25.6935,103900.0
2012-08-21 13:20:00,30.62,30.62,30.57,30.58,47400.0,25.6935,25.6935,25.6516,25.66,47400.0
2012-08-21 13:30:00,30.58,30.58,30.55,30.58,106200.0,25.66,25.66,25.6348,25.66,106200.0
2012-08-21 13:40:00,30.57,30.57,30.5,30.5,101400.0,25.6516,25.6516,25.5928,25.5928,101400.0
2012-08-21 13:50:00,30.51,30.58,30.5,30.58,172200.0,25.6012,25.66,25.5928,25.66,172200.0
2012-08-21 14:00:00,30.57,30.63,30.56,30.63,165600.0,25.6516,25.7019,25.6432,25.7019,165600.0
2012-08-21 14:10:00,30.63,30.65,30.6,30.6,184800.0,25.7019,25.7187,25.6767,25.6767,184800.0
2012-08-21 14:20:00,30.6,30.66,30.59,30.63,151200.0,25.6767,25.7271,25.6683,25.7019,151200.0
2012-08-21 14:30:00,30.64,30.65,30.58,30.6,133200.0,25.7103,25.7187,25.66,25.6767,133200.0
2012-08-21 14:40:00,30.6,30.6,30.57,30.59,212600.0,25.6767,25.6767,25.6516,25.6683,212600.0
2012-08-21 14:50:00,30.59,30.61,30.58,30.59,127200.0,25.6683,25.6851,25.66,25.6683,127200.0
2012-08-21 15:00:00,30.59,30.59,30.52,30.53,351000.0,25.6683,25.6683,25.6096,25.618,351000.0
2012-08-21 15:10:00,30.53,30.53,30.49,30.51,356200.0,25.618,25.618,25.5844,25.6012,356200.0
2012-08-21 15:20:00,30.52,30.56,30.51,30.55,348800.0,25.6096,25.6432,25.6012,25.6348,348800.0
2012-08-21 15:30:00,30.54,30.6,30.54,30.59,347200.0,25.6264,25.6767,25.6264,25.6683,347200.0
2012-08-21 15:40:00,30.59,30.61,30.56,30.58,682700.0,25.6683,25.6851,25.6432,25.66,682700.0
2012-08-21 15:50:00,30.59,30.59,30.55,30.58,830000.0,25.6683,25.6683,25.6348,25.66,830000.0
2012-08-22 09:30:00,30.51,30.54,30.44,30.44,233600.0,25.6012,25.6264,25.5425,25.5425,233600.0
2012-08-22 09:40:00,30.44,30.53,30.4,30.53,367000.0,25.5425,25.618,25.5089,25.618,367000.0
2012-08-22 09:50:00,30.52,30.57,30.49,30.57,144600.0,25.6096,25.6516,25.5844,25.6516,144600.0
2012-08-22 10:00:00,30.57,30.61,30.52,30.59,193500.0,25.6516,25.6851,25.6096,25.6683,193500.0
2012-08-22 10:10:00,30.59,30.59,30.5,30.52,164400.0,25.6683,25.6683,25.5928,25.6096,164400.0
2012-08-22 10:20:00,30.52,30.59,30.52,30.59,225700.0,25.6096,25.6683,25.6096,25.6683,225700.0
2012-08-22 10:30:00,30.59,30.6,30.55,30.55,42900.0,25.6683,25.6767,25.6348,25.6348,42900.0
2012-08-22 10:40:00,30.55,30.58,30.52,30.52,140900.0,25.6348,25.66,25.6096,25.6096,140900.0
2012-08-22 10:50:00,30.52,30.54,30.51,30.52,323000.0,25.6096,25.6264,25.6012,25.6096,323000.0
2012-08-22 11:00:00,30.51,30.57,30.5,30.54,225900.0,25.6012,25.6516,25.5928,25.6264,225900.0
2012-08-22 11:10:00,30.54,30.56,30.49,30.49,1302200.0,25.6264,25.6432,25.5844,25.5844,1302200.0
2012-08-22 11:20:00,30.49,30.51,30.48,30.5,908300.0,25.5844,25.6012,25.576,25.5928,908300.0
2012-08-22 11:30:00,30.5,30.5,30.47,30.49,542800.0,25.5928,25.5928,25.5677,25.5844,542800.0
2012-08-22 11:40:00,30.49,30.53,30.49,30.52,705400.0,25.5844,25.618,25.5844,25.6096,705400.0
2012-08-22 11:50:00,30.52,30.54,30.51,30.53,233900.0,25.6096,25.6264,25.6012,25.618,233900.0
2012-08-22 12:00:00,30.54,30.55,30.53,30.53,248500.0,25.6264,25.6348,25.618,25.618,248500.0
2012-08-22 12:10:00,30.53,30.54,30.52,30.52,135000.0,25.618,25.6264,25.6096,25.6096,135000.0
2012-08-22 12:20:00,30.51,30.52,30.48,30.52,428100.0,25.6012,25.6096,25.576,25.6096,428100.0
2012-08-22 12:30:00,30.53,30.53,30.45,30.47,370600.0,25.618,25.618,25.5509,25.5677,370600.0
2012-08-22 12:40:00,30.46,30.48,30.45,30.48,124900.0,25.5593,25.576,25.5509,25.576,124900.0
2012-08-22 12:50:00,30.48,30.48,30.45,30.45,71300.0,25.576,25.576,25.5509,25.5509,71300.0
2012-08-22 13:00:00,30.45,30.48,30.44,30.46,121000.0,25.5509,25.576,25.5425,25.5593,121000.0
2012-08-22 13:10:00,30.46,30.48,30.46,30.47,87900.0,25.5593,25.576,25.5593,25.5677,87900.0
2012-08-22 13:20:00,30.48,30.53,30.48,30.52,145200.0,25.576,25.618,25.576,25.6096,145200.0
2012-08-22 13:30:00,30.51,30.54,30.5,30.52,157500.0,25.6012,25.6264,25.5928,25.6096,157500.0
2012-08-22 13:40:00,30.53,30.55,30.52,30.53,139000.0,25.618,25.6348,25.6096,25.618,139000.0
2012-08-22 13:50:00,30.52,30.53,30.48,30.5,89200.0,25.6096,25.618,25.576,25.5928,89200.0
2012-08-22 14:00:00,30.5,30.61,30.5,30.56,508600.0,25.5928,25.6851,25.5928,25.6432,508600.0
2012-08-22 14:10:00,30.56,30.6,30.5,30.51,520600.0,25.6432,25.6767,25.5928,25.6012,520600.0
2012-08-22 14:20:00,30.52,30.55,30.51,30.55,267100.0,25.6096,25.6348,25.6012,25.6348,267100.0
2012-08-22 14:30:00,30.55,30.6,30.54,30.59,236600.0,25.6348,25.6767,25.6264,25.6683,236600.0
2012-08-22 14:40:00,30.58,30.66,30.58,30.63,205400.0,25.66,25.7271,25.66,25.7019,205400.0
2012-08-22 14:50:00,30.63,30.67,30.62,30.67,148200.0,25.7019,25.7355,25.6935,25.7355,148200.0
2012-08-22 15:00:00,30.66,30.7,30.63,30.7,274300.0,25.7271,25.7607,25.7019,25.7607,274300.0
2012-08-22 15:10:00,30.69,30.71,30.63,30.63,369000.0,25.7523,25.769,25.7019,25.7019,369000.0
2012-08-22 15:20:00,30.63,30.66,30.61,30.64,235100.0,25.7019,25.7271,25.6851,25.7103,235100.0
2012-08-22 15:30:00,30.64,30.66,30.61,30.63,419300.0,25.7103,25.7271,25.6851,25.7019,419300.0
2012-08-22 15:40:00,30.64,30.66,30.62,30.64,575600.0,25.7103,25.7271,25.6935,25.7103,575600.0
2012-08-22 15:50:00,30.65,30.67,30.63,30.63,991100.0,25.7187,25.7355,25.7019,25.7019,991100.0
2012-08-23 09:30:00,30.5,30.52,30.41,30.49,197700.0,25.5928,25.6096,25.5173,25.5844,197700.0
2012-08-23 09:40:00,30.49,30.53,30.47,30.47,229600.0,25.5844,25.618,25.5677,25.5677,229600.0
2012-08-23 09:50:00,30.46,30.48,30.39,30.41,175500.0,25.5593,25.576,25.5005,25.5173,175500.0
2012-08-23 10:00:00,30.41,30.46,30.39,30.42,168900.0,25.5173,25.5593,25.5005,25.5257,168900.0
2012-08-23 10:10:00,30.42,30.42,30.33,30.35,676700.0,25.5257,25.5257,25.4502,25.467,676700.0
2012-08-23 10:20:00,30.35,30.43,30.35,30.43,99100.0,25.467,25.5341,25.467,25.5341,99100.0
2012-08-23 10:30:00,30.42,30.47,30.42,30.45,177800.0,25.5257,25.5677,25.5257,25.5509,177800.0
2012-08-23 10:40:00,30.44,30.5,30.43,30.48,132100.0,25.5425,25.5928,25.5341,25.576,132100.0
2012-08-23 10:50:00,30.49,30.51,30.46,30.48,79000.0,25.5844,25.6012,25.5593,25.576,79000.0
2012-08-23 11:00:00,30.49,30.49,30.45,30.49,107200.0,25.5844,25.5844,25.5509,25.5844,107200.0
2012-08-23 11:10:00,30.5,30.55,30.47,30.53,157300.0,25.5928,25.6348,25.5677,25.618,157300.0
2012-08-23 11:20:00,30.52,30.57,30.5,30.56,96900.0,25.6096,25.6516,25.5928,25.6432,96900.0
2012-08-23 11:30:00,30.57,30.57,30.5,30.5,95000.0,25.6516,25.6516,25.5928,25.5928,95000.0
2012-08-23 11:40:00,30.5,30.51,30.47,30.48,98200.0,25.5928,25.6012,25.5677,25.576,98200.0
2012-08-23 11:50:00,30.47,30.49,30.46,30.48,59700.0,25.5677,25.5844,25.5593,25.576,59700.0
2012-08-23 12:00:00,30.49,30.5,30.41,30.43,143500.0,25.5844,25.5928,25.5173,25.5341,143500.0
2012-08-23 12:10:00,30.43,30.44,30.39,30.42,88500.0,25.5341,25.5425,25.5005,25.5257,88500.0
2012-08-23 12:20:00,30.43,30.44,30.4,30.43,89200.0,25.5341,25.5425,25.5089,25.5341,89200.0
2012-08-23 12:30:00,30.43,30.45,30.42,30.43,80900.0,25.5341,25.5509,25.5257,25.5341,80900.0
2012-08-23 12:40:00,30.44,30.48,30.44,30.44,108600.0,25.5425,25.576,25.5425,25.5425,108600.0
2012-08-23 12:50:00,30.45,30.46,30.4,30.41,46900.0,25.5509,25.5593,25.5089,25.5173,46900.0
2012-08-23 13:00:00,30.42,30.42,30.39,30.4,113200.0,25.5257,25.5257,25.5005,25.5089,113200.0
2012-08-23 13:10:00,30.41,30.42,30.36,30.38,78300.0,25.5173,25.5257,25.4754,25.4921,78300.0
2012-08-23 13:20:00,30.37,30.39,30.31,30.35,125700.0,25.4837,25.5005,25.4334,25.467,125700.0
2012-08-23 13:30:00,30.35,30.39,30.34,30.36,75300.0,25.467,25.5005,25.4586,25.4754,75300.0
2012-08-23 13:40:00,30.35,30.39,30.34,30.38,116000.0,25.467,25.5005,25.4586,25.4921,116000.0
2012-08-23 13:50:00,30.38,30.4,30.37,30.39,128400.0,25.4921,25.5089,25.4837,25.5005,128400.0
2012-08-23 14:00:00,30.4,30.41,30.37,30.4,46200.0,25.5089,25.5173,25.4837,25.5089,46200.0
2012-08-23 14:10:00,30.4,30.42,30.39,30.4,45100.0,25.5089,25.5257,25.5005,25.5089,45100.0
2012-08-23 14:20:00,30.4,30.41,30.38,30.39,96300.0,25.5089,25.5173,25.4921,25.5005,96300.0
2012-08-23 14:30:00,30.39,30.41,30.38,30.4,54100.0,25.5005,25.5173,25.4921,25.5089,54100.0
2012-08-23 14:40:00,30.4,30.46,30.39,30.46,82400.0,25.5089,25.5593,25.5005,25.5593,82400.0
2012-08-23 14:50:00,30.46,30.46,30.42,30.42,71500.0,25.5593,25.5593,25.5257,25.5257,71500.0
2012-08-23 15:00:00,30.43,30.48,30.41,30.48,167000.0,25.5341,25.576,25.5173,25.576,167000.0
2012-08-23 15:10:00,30.49,30.5,30.46,30.46,177400.0,25.5844,25.5928,25.5593,25.5593,177400.0
2012-08-23 15:20:00,30.46,30.47,30.39,30.44,269800.0,25.5593,25.5677,25.5005,25.5425,269800.0
2012-08-23 15:30:00,30.43,30.46,30.4,30.44,244600.0,25.5341,25.5593,25.5089,25.5425,244600.0
2012-08-23 15:40:00,30.44,30.44,30.4,30.41,473200.0,25.5425,25.5425,25.5089,25.5173,473200.0
2012-08-23 15:50:00,30.4,30.42,30.37,30.39,1259000.0,25.5089,25.5257,25.4837,25.5005,1259000.0
2012-08-24 09:30:00,30.28,30.31,30.21,30.22,338100.0,25.4082,25.4334,25.3495,25.3579,338100.0
2012-08-24 09:40:00,30.23,30.3,30.21,30.3,366400.0,25.3663,25.425,25.3495,25.425,366400.0
2012-08-24 09:50:00,30.3,30.31,30.24,30.25,266700.0,25.425,25.4334,25.3747,25.3831,266700.0
2012-08-24 10:00:00,30.25,30.31,30.25,30.3,161900.0,25.3831,25.4334,25.3831,25.425,161900.0
2012-08-24 10:10:00,30.31,30.34,30.3,30.31,93000.0,25.4334,25.4586,25.425,25.4334,93000.0
2012-08-24 10:20:00,30.31,30.36,30.31,30.34,56100.0,25.4334,25.4754,25.4334,25.4586,56100.0
2012-08-24 10:30:00,30.35,30.44,30.33,30.43,242900.0,25.467,25.5425,25.4502,25.5341,242900.0
2012-08-24 10:40:00,30.44,30.46,30.42,30.43,78400.0,25.5425,25.5593,25.5257,25.5341,78400.0
2012-08-24 10:50:00,30.43,30.45,30.42,30.43,82600.0,25.5341,25.5509,25.5257,25.5341,82600.0
2012-08-24 11:00:00,30.43,30.46,30.43,30.45,81100.0,25.5341,25.5593,25.5341,25.5509,81100.0
2012-08-24 11:10:00,30.44,30.54,30.42,30.53,178400.0,25.5425,25.6264,25.5257,25.618,178400.0
2012-08-24 11:20:00,30.54,30.55,30.5,30.5,89600.0,25.6264,25.6348,25.5928,25.5928,89600.0
2012-08-24 11:30:00,30.51,30.54,30.51,30.52,154400.0,25.6012,25.6264,25.6012,25.6096,154400.0
2012-08-24 11:40:00,30.52,30.52,30.47,30.49,93100.0,25.6096,25.6096,25.5677,25.5844,93100.0
2012-08-24 11:50:00,30.48,30.5,30.48,30.49,127000.0,25.576,25.5928,25.576,25.5844,127000.0
2012-08-24 12:00:00,30.5,30.51,30.48,30.5,98100.0,25.5928,25.6012,25.576,25.5928,98100.0
2012-08-24 12:10:00,30.5,30.51,30.48,30.48,49000.0,25.5928,25.6012,25.576,25.576,49000.0
2012-08-24 12:20:00,30.49,30.54,30.49,30.53,84200.0,25.5844,25.6264,25.5844,25.618,84200.0
2012-08-24 12:30:00,30.54,30.55,30.52,30.53,67100.0,25.6264,25.6348,25.6096,25.618,67100.0
2012-08-24 12:40:00,30.53,30.55,30.52,30.54,107000.0,25.618,25.6348,25.6096,25.6264,107000.0
2012-08-24 12:50:00,30.55,30.57,30.54,30.57,55000.0,25.6348,25.6516,25.6264,25.6516,55000.0
2012-08-24 13:00:00,30.56,30.57,30.53,30.55,45500.0,25.6432,25.6516,25.618,25.6348,45500.0
2012-08-24 13:10:00,30.55,30.55,30.54,30.55,25300.0,25.6348,25.6348,25.6264,25.6348,25300.0
2012-08-24 13:20:00,30.55,30.55,30.52,30.53,65600.0,25.6348,25.6348,25.6096,25.618,65600.0
2012-08-24 13:30:00,30.53,30.56,30.53,30.56,20100.0,25.618,25.6432,25.618,25.6432,20100.0
2012-08-24 13:40:00,30.56,30.62,30.55,30.61,132200.0,25.6432,25.6935,25.6348,25.6851,132200.0
2012-08-24 13:50:00,30.61,30.62,30.57,30.57,45100.0,25.6851,25.6935,25.6516,25.6516,45100.0
2012-08-24 14:00:00,30.58,30.59,30.55,30.55,84900.0,25.66,25.6683,25.6348,25.6348,84900.0
2012-08-24 14:10:00,30.55,30.56,30.54,30.56,38100.0,25.6348,25.6432,25.6264,25.6432,38100.0
2012-08-24 14:20:00,30.56,30.57,30.55,30.57,35600.0,25.6432,25.6516,25.6348,25.6516,35600.0
2012-08-24 14:30:00,30.57,30.57,30.54,30.55,53000.0,25.6516,25.6516,25.6264,25.6348,53000.0
2012-08-24 14:40:00,30.54,30.56,30.54,30.55,81000.0,25.6264,25.6432,25.6264,25.6348,81000.0
2012-08-24 14:50:00,30.55,30.56,30.54,30.55,86000.0,25.6348,25.6432,25.6264,25.6348,86000.0
2012-08-24 15:00:00,30.55,30.56,30.51,30.53,76400.0,25.6348,25.6432,25.6012,25.618,76400.0
2012-08-24 15:10:00,30.53,30.56,30.52,30.56,86200.0,25.618,25.6432,25.6096,25.6432,86200.0
2012-08-24 15:20:00,30.56,30.58,30.54,30.57,76700.0,25.6432,25.66,25.6264,25.6516,76700.0
2012-08-24 15:30:00,30.57,30.58,30.55,30.56,144000.0,25.6516,25.66,25.6348,25.6432,144000.0
2012-08-24 15:40:00,30.57,30.61,30.55,30.57,380600.0,25.6516,25.6851,25.6348,25.6516,380600.0
2012-08-24 15:50:00,30.57,30.58,30.51,30.55,1082800.0,25.6516,25.66,25.6012,25.6348,1082800.0
2012-08-27 09:30:00,30.7,30.72,30.64,30.65,399900.0,25.7607,25.7774,25.7103,25.7187,399900.0
2012-08-27 09:40:00,30.65,30.67,30.57,30.63,221900.0,25.7187,25.7355,25.6516,25.7019,221900.0
2012-08-27 09:50:00,30.62,30.63,30.58,30.58,191800.0,25.6935,25.7019,25.66,25.66,191800.0
2012-08-27 10:00:00,30.58,30.62,30.57,30.58,105500.0,25.66,25.6935,25.6516,25.66,105500.0
2012-08-27 10:10:00,30.59,30.63,30.57,30.63,117800.0,25.6683,25.7019,25.6516,25.7019,117800.0
2012-08-27 10:20:00,30.63,30.66,30.61,30.64,159400.0,25.7019,25.7271,25.6851,25.7103,159400.0
2012-08-27 10:30:00,30.64,30.65,30.62,30.64,57900.0,25.7103,25.7187,25.6935,25.7103,57900.0
2012-08-27 10:40:00,30.64,30.64,30.61,30.63,73400.0,25.7103,25.7103,25.6851,25.7019,73400.0
2012-08-27 10:50:00,30.64,30.65,30.59,30.63,141700.0,25.7103,25.7187,25.6683,25.7019,141700.0
2012-08-27 11:00:00,30.62,30.68,30.62,30.67,105200.0,25.6935,25.7439,25.6935,25.7355,105200.0
2012-08-27 11:10:00,30.67,30.71,30.66,30.71,215300.0,25.7355,25.769,25.7271,25.769,215300.0
2012-08-27 11:20:00,30.71,30.71,30.69,30.71,89500.0,25.769,25.769,25.7523,25.769,89500.0
2012-08-27 11:30:00,30.71,30.72,30.69,30.69,105300.0,25.769,25.7774,25.7523,25.7523,105300.0
2012-08-27 11:40:00,30.7,30.7,30.67,30.7,51000.0,25.7607,25.7607,25.7355,25.7607,51000.0
2012-08-27 11:50:00,30.69,30.69,30.66,30.67,32900.0,25.7523,25.7523,25.7271,25.7355,32900.0
2012-08-27 12:00:00,30.67,30.69,30.66,30.67,18000.0,25.7355,25.7523,25.7271,25.7355,18000.0
2012-08-27 12:10:00,30.67,30.7,30.66,30.67,37800.0,25.7355,25.7607,25.7271,25.7355,37800.0
2012-08-27 12:20:00,30.67,30.68,30.63,30.64,101100.0,25.7355,25.7439,25.7019,25.7103,101100.0
2012-08-27 12:30:00,30.64,30.65,30.62,30.65,39800.0,25.7103,25.7187,25.6935,25.7187,39800.0
2012-08-27 12:40:00,30.64,30.66,30.63,30.66,20800.0,25.7103,25.7271,25.7019,25.7271,20800.0
2012-08-27 12:50:00,30.66,30.67,30.64,30.65,30400.0,25.7271,25.7355,25.7103,25.7187,30400.0
2012-08-27 13:00:00,30.65,30.66,30.63,30.63,33600.0,25.7187,25.7271,25.7019,25.7019,33600.0
2012-08-27 13:10:00,30.64,30.66,30.64,30.65,20800.0,25.7103,25.7271,25.7103,25.7187,20800.0
2012-08-27 13:20:00,30.66,30.68,30.65,30.68,24600.0,25.7271,25.7439,25.7187,25.7439,24600.0
2012-08-27 13:30:00,30.68,30.68,30.65,30.65,113300.0,25.7439,25.7439,25.7187,25.7187,113300.0
2012-08-27 13:40:00,30.65,30.65,30.63,30.63,39000.0,25.7187,25.7187,25.7019,25.7019,39000.0
2012-08-27 13:50:00,30.63,30.66,30.62,30.64,23300.0,25.7019,25.7271,25.6935,25.7103,23300.0
2012-08-27 14:00:00,30.64,30.65,30.63,30.63,80800.0,25.7103,25.7187,25.7019,25.7019,80800.0
2012-08-27 14:10:00,30.63,30.63,30.59,30.61,66500.0,25.7019,25.7019,25.6683,25.6851,66500.0
2012-08-27 14:20:00,30.61,30.64,30.6,30.64,49600.0,25.6851,25.7103,25.6767,25.7103,49600.0
2012-08-27 14:30:00,30.64,30.67,30.63,30.66,48800.0,25.7103,25.7355,25.7019,25.7271,48800.0
2012-08-27 14:40:00,30.67,30.67,30.63,30.64,101300.0,25.7355,25.7355,25.7019,25.7103,101300.0
2012-08-27 14:50:00,30.64,30.67,30.64,30.65,83800.0,25.7103,25.7355,25.7103,25.7187,83800.0
2012-08-27 15:00:00,30.65,30.65,30.62,30.62,91800.0,25.7187,25.7187,25.6935,25.6935,91800.0
2012-08-27 15:10:00,30.63,30.63,30.59,30.61,399400.0,25.7019,25.7019,25.6683,25.6851,399400.0
2012-08-27 15:20:00,30.6,30.61,30.58,30.6,170200.0,25.6767,25.6851,25.66,25.6767,170200.0
2012-08-27 15:30:00,30.59,30.6,30.55,30.56,183400.0,25.6683,25.6767,25.6348,25.6432,183400.0
2012-08-27 15:40:00,30.56,30.59,30.55,30.58,212100.0,25.6432,25.6683,25.6348,25.66,212100.0
2012-08-27 15:50:00,30.57,30.59,30.54,30.59,652300.0,25.6516,25.6683,25.6264,25.6683,652300.0
2012-08-28 09:30:00,30.57,30.57,30.49,30.57,254600.0,25.6516,25.6516,25.5844,25.6516,254600.0
2012-08-28 09:40:00,30.56,30.61,30.56,30.57,293900.0,25.6432,25.6851,25.6432,25.6516,293900.0
2012-08-28 09:50:00,30.58,30.6,30.47,30.48,206600.0,25.66,25.6767,25.5677,25.576,206600.0
2012-08-28 10:00:00,30.48,30.52,30.44,30.51,348600.0,25.576,25.6096,25.5425,25.6012,348600.0
2012-08-28 10:10:00,30.51,30.55,30.5,30.52,268900.0,25.6012,25.6348,25.5928,25.6096,268900.0
2012-08-28 10:20:00,30.53,30.6,30.53,30.59,264500.0,25.618,25.6767,25.618,25.6683,264500.0
2012-08-28 10:30:00,30.59,30.62,30.57,30.59,261400.0,25.6683,25.6935,25.6516,25.6683,261400.0
2012-08-28 10:40:00,30.6,30.6,30.57,30.59,150000.0,25.6767,25.6767,25.6516,25.6683,150000.0
2012-08-28 10:50:00,30.59,30.6,30.53,30.53,174500.0,25.6683,25.6767,25.618,25.618,174500.0
2012-08-28 11:00:00,30.53,30.55,30.51,30.55,109800.0,25.618,25.6348,25.6012,25.6348,109800.0
2012-08-28 11:10:00,30.55,30.55,30.49,30.51,111000.0,25.6348,25.6348,25.5844,25.6012,111000.0
2012-08-28 11:20:00,30.52,30.53,30.5,30.53,146400.0,25.6096,25.618,25.5928,25.618,146400.0
2012-08-28 11:30:00,30.53,30.57,30.51,30.55,147500.0,25.618,25.6516,25.6012,25.6348,147500.0
2012-08-28 11:40:00,30.56,30.59,30.53,30.58,38300.0,25.6432,25.6683,25.618,25.66,38300.0
2012-08-28 11:50:00,30.58,30.6,30.56,30.6,82900.0,25.66,25.6767,25.6432,25.6767,82900.0
2012-08-28 12:00:00,30.6,30.62,30.6,30.61,354800.0,25.6767,25.6935,25.6767,25.6851,354800.0
2012-08-28 12:10:00,30.6,30.63,30.6,30.62,99500.0,25.6767,25.7019,25.6767,25.6935,99500.0
2012-08-28 12:20:00,30.62,30.64,30.62,30.63,125600.0,25.6935,25.7103,25.6935,25.7019,125600.0
2012-08-28 12:30:00,30.62,30.62,30.6,30.62,135800.0,25.6935,25.6935,25.6767,25.6935,135800.0
2012-08-28 12:40:00,30.62,30.62,30.59,30.6,91600.0,25.6935,25.6935,25.6683,25.6767,91600.0
2012-08-28 12:50:00,30.59,30.62,30.59,30.62,72000.0,25.6683,25.6935,25.6683,25.6935,72000.0
2012-08-28 13:00:00,30.62,30.62,30.57,30.6,71500.0,25.6935,25.6935,25.6516,25.6767,71500.0
2012-08-28 13:10:00,30.6,30.6,30.57,30.57,89500.0,25.6767,25.6767,25.6516,25.6516,89500.0
2012-08-28 13:20:00,30.57,30.58,30.56,30.57,60800.0,25.6516,25.66,25.6432,25.6516,60800.0
2012-08-28 13:30:00,30.56,30.59,30.56,30.59,64500.0,25.6432,25.6683,25.6432,25.6683,64500.0
2012-08-28 13:40:00,30.59,30.59,30.56,30.57,96900.0,25.6683,25.6683,25.6432,25.6516,96900.0
2012-08-28 13:50:00,30.57,30.57,30.53,30.55,262800.0,25.6516,25.6516,25.618,25.6348,262800.0
2012-08-28 14:00:00,30.54,30.57,30.54,30.57,133300.0,25.6264,25.6516,25.6264,25.6516,133300.0
2012-08-28 14:10:00,30.56,30.58,30.54,30.58,120700.0,25.6432,25.66,25.6264,25.66,120700.0
2012-08-28 14:20:00,30.58,30.6,30.57,30.59,90500.0,25.66,25.6767,25.6516,25.6683,90500.0
2012-08-28 14:30:00,30.6,30.6,30.58,30.58,70900.0,25.6767,25.6767,25.66,25.66,70900.0
2012-08-28 14:40:00,30.58,30.59,30.56,30.57,89300.0,25.66,25.6683,25.6432,25.6516,89300.0
2012-08-28 14:50:00,30.56,30.57,30.54,30.57,120300.0,25.6432,25.6516,25.6264,25.6516,120300.0
2012-08-28 15:00:00,30.57,30.58,30.56,30.58,180100.0,25.6516,25.66,25.6432,25.66,180100.0
2012-08-28 15:10:00,30.58,30.61,30.57,30.58,266100.0,25.66,25.6851,25.6516,25.66,266100.0
2012-08-28 15:20:00,30.58,30.58,30.55,30.55,149200.0,25.66,25.66,25.6348,25.6348,149200.0
2012-08-28 15:30:00,30.56,30.57,30.53,30.56,177300.0,25.6432,25.6516,25.618,25.6432,177300.0
2012-08-28 15:40:00,30.56,30.58,30.55,30.57,121000.0,25.6432,25.66,25.6348,25.6516,121000.0
2012-08-28 15:50:00,30.56,30.57,30.52,30.54,1092600.0,25.6432,25.6516,25.6096,25.6264,1092600.0
2012-08-29 09:30:00,30.57,30.64,30.54,30.62,168000.0,25.6516,25.7103,25.6264,25.6935,168000.0
2012-08-29 09:40:00,30.63,30.65,30.62,30.62,53500.0,25.7019,25.7187,25.6935,25.6935,53500.0
2012-08-29 09:50:00,30.62,30.64,30.57,30.58,85100.0,25.6935,25.7103,25.6516,25.66,85100.0
2012-08-29 10:00:00,30.58,30.61,30.57,30.59,99400.0,25.66,25.6851,25.6516,25.6683,99400.0
2012-08-29 10:10:00,30.59,30.63,30.58,30.58,199200.0,25.6683,25.7019,25.66,25.66,199200.0
2012-08-29 10:20:00,30.58,30.59,30.56,30.58,123700.0,25.66,25.6683,25.6432,25.66,123700.0
2012-08-29 10:30:00,30.58,30.59,30.55,30.55,104200.0,25.66,25.6683,25.6348,25.6348,104200.0
2012-08-29 10:40:00,30.55,30.55,30.51,30.52,89900.0,25.6348,25.6348,25.6012,25.6096,89900.0
2012-08-29 10:50:00,30.52,30.52,30.47,30.48,80500.0,25.6096,25.6096,25.5677,25.576,80500.0
2012-08-29 11:00:00,30.49,30.51,30.48,30.5,87600.0,25.5844,25.6012,25.576,25.5928,87600.0
2012-08-29 11:10:00,30.5,30.53,30.5,30.53,39600.0,25.5928,25.618,25.5928,25.618,39600.0
2012-08-29 11:20:00,30.52,30.54,30.51,30.53,147800.0,25.6096,25.6264,25.6012,25.618,147800.0
2012-08-29 11:30:00,30.54,30.58,30.53,30.58,111400.0,25.6264,25.66,25.618,25.66,111400.0
2012-08-29 11:40:00,30.58,30.6,30.57,30.6,96400.0,25.66,25.6767,25.6516,25.6767,96400.0
2012-08-29 11:50:00,30.6,30.6,30.58,30.58,124600.0,25.6767,25.6767,25.66,25.66,124600.0
2012-08-29 12:00:00,30.58,30.59,30.57,30.58,50900.0,25.66,25.6683,25.6516,25.66,50900.0
2012-08-29 12:10:00,30.58,30.59,30.57,30.57,43800.0,25.66,25.6683,25.6516,25.6516,43800.0
2012-08-29 12:20:00,30.58,30.59,30.57,30.59,18200.0,25.66,25.6683,25.6516,25.6683,18200.0
2012-08-29 12:30:00,30.59,30.6,30.58,30.6,51800.0,25.6683,25.6767,25.66,25.6767,51800.0
2012-08-29 12:40:00,30.61,30.62,30.6,30.62,25900.0,25.6851,25.6935,25.6767,25.6935,25900.0
2012-08-29 12:50:00,30.62,30.62,30.6,30.6,42500.0,25.6935,25.6935,25.6767,25.6767,42500.0
2012-08-29 13:00:00,30.6,30.62,30.6,30.6,23900.0,25.6767,25.6935,25.6767,25.6767,23900.0
2012-08-29 13:10:00,30.6,30.64,30.6,30.63,95300.0,25.6767,25.7103,25.6767,25.7019,95300.0
2012-08-29 13:20:00,30.64,30.66,30.63,30.65,53400.0,25.7103,25.7271,25.7019,25.7187,53400.0
2012-08-29 13:30:00,30.64,30.66,30.64,30.65,33800.0,25.7103,25.7271,25.7103,25.7187,33800.0
2012-08-29 13:40:00,30.66,30.68,30.65,30.67,36000.0,25.7271,25.7439,25.7187,25.7355,36000.0
2012-08-29 13:50:00,30.68,30.68,30.65,30.67,51200.0,25.7439,25.7439,25.7187,25.7355,51200.0
2012-08-29 14:00:00,30.67,30.67,30.64,30.65,68400.0,25.7355,25.7355,25.7103,25.7187,68400.0
2012-08-29 14:10:00,30.65,30.67,30.64,30.66,36400.0,25.7187,25.7355,25.7103,25.7271,36400.0
2012-08-29 14:20:00,30.67,30.68,30.66,30.68,80500.0,25.7355,25.7439,25.7271,25.7439,80500.0
2012-08-29 14:30:00,30.68,30.68,30.66,30.67,127400.0,25.7439,25.7439,25.7271,25.7355,127400.0
2012-08-29 14:40:00,30.68,30.68,30.65,30.65,185700.0,25.7439,25.7439,25.7187,25.7187,185700.0
2012-08-29 14:50:00,30.65,30.65,30.64,30.64,131400.0,25.7187,25.7187,25.7103,25.7103,131400.0
2012-08-29 15:00:00,30.65,30.65,30.62,30.63,49900.0,25.7187,25.7187,25.6935,25.7019,49900.0
2012-08-29 15:10:00,30.64,30.65,30.63,30.64,50000.0,25.7103,25.7187,25.7019,25.7103,50000.0
2012-08-29 15:20:00,30.64,30.65,30.63,30.65,88200.0,25.7103,25.7187,25.7019,25.7187,88200.0
2012-08-29 15:30:00,30.64,30.65,30.63,30.63,140700.0,25.7103,25.7187,25.7019,25.7019,140700.0
2012-08-29 15:40:00,30.63,30.65,30.6,30.61,215000.0,25.7019,25.7187,25.6767,25.6851,215000.0
2012-08-29 15:50:00,30.62,30.63,30.61,30.61,480300.0,25.6935,25.7019,25.6851,25.6851,480300.0
2012-08-30 09:30:00,30.46,30.49,30.38,30.41,219700.0,25.5593,25.5844,25.4921,25.5173,219700.0
2012-08-30 09:40:00,30.41,30.44,30.39,30.42,92200.0,25.5173,25.5425,25.5005,25.5257,92200.0
2012-08-30 09:50:00,30.42,30.44,30.38,30.39,189500.0,25.5257,25.5425,25.4921,25.5005,189500.0
2012-08-30 10:00:00,30.39,30.4,30.36,30.38,191400.0,25.5005,25.5089,25.4754,25.4921,191400.0
2012-08-30 10:10:00,30.38,30.41,30.37,30.39,95700.0,25.4921,25.5173,25.4837,25.5005,95700.0
2012-08-30 10:20:00,30.39,30.39,30.29,30.31,163700.0,25.5005,25.5005,25.4166,25.4334,163700.0
2012-08-30 10:30:00,30.31,30.32,30.28,30.31,116800.0,25.4334,25.4418,25.4082,25.4334,116800.0
2012-08-30 10:40:00,30.3,30.32,30.29,30.3,79400.0,25.425,25.4418,25.4166,25.425,79400.0
2012-08-30 10:50:00,30.3,30.3,30.24,30.3,114100.0,25.425,25.425,25.3747,25.425,114100.0
2012-08-30 11:00:00,30.3,30.33,30.29,30.33,61400.0,25.425,25.4502,25.4166,25.4502,61400.0
2012-08-30 11:10:00,30.32,30.34,30.3,30.34,140000.0,25.4418,25.4586,25.425,25.4586,140000.0
2012-08-30 11:20:00,30.34,30.35,30.33,30.35,126900.0,25.4586,25.467,25.4502,25.467,126900.0
2012-08-30 11:30:00,30.35,30.36,30.32,30.33,52400.0,25.467,25.4754,25.4418,25.4502,52400.0
2012-08-30 11:40:00,30.32,30.34,30.32,30.33,45100.0,25.4418,25.4586,25.4418,25.4502,45100.0
2012-08-30 11:50:00,30.34,30.34,30.31,30.32,87300.0,25.4586,25.4586,25.4334,25.4418,87300.0
2012-08-30 12:00:00,30.32,30.32,30.3,30.3,28500.0,25.4418,25.4418,25.425,25.425,28500.0
2012-08-30 12:10:00,30.3,30.32,30.29,30.3,71900.0,25.425,25.4418,25.4166,25.425,71900.0
2012-08-30 12:20:00,30.3,30.32,30.27,30.28,100500.0,25.425,25.4418,25.3998,25.4082,100500.0
2012-08-30 12:30:00,30.28,30.32,30.28,30.3,71000.0,25.4082,25.4418,25.4082,25.425,71000.0
2012-08-30 12:40:00,30.3,30.32,30.3,30.31,112100.0,25.425,25.4418,25.425,25.4334,112100.0
2012-08-30 12:50:00,30.32,30.32,30.3,30.3,22900.0,25.4418,25.4418,25.425,25.425,22900.0
2012-08-30 13:00:00,30.3,30.31,30.29,30.3,93500.0,25.425,25.4334,25.4166,25.425,93500.0
2012-08-30 13:10:00,30.29,30.29,30.27,30.28,117300.0,25.4166,25.4166,25.3998,25.4082,117300.0
2012-08-30 13:20:00,30.27,30.29,30.23,30.26,94600.0,25.3998,25.4166,25.3663,25.3914,94600.0
2012-08-30 13:30:00,30.26,30.27,30.25,30.25,41900.0,25.3914,25.3998,25.3831,25.3831,41900.0
2012-08-30 13:40:00,30.26,30.29,30.26,30.28,52700.0,25.3914,25.4166,25.3914,25.4082,52700.0
2012-08-30 13:50:00,30.28,30.29,30.27,30.28,46800.0,25.4082,25.4166,25.3998,25.4082,46800.0
2012-08-30 14:00:00,30.29,30.33,30.28,30.32,44500.0,25.4166,25.4502,25.4082,25.4418,44500.0
2012-08-30 14:10:00,30.32,30.33,30.31,30.31,79100.0,25.4418,25.4502,25.4334,25.4334,79100.0
2012-08-30 14:20:00,30.31,30.32,30.29,30.3,94900.0,25.4334,25.4418,25.4166,25.425,94900.0
2012-08-30 14:30:00,30.29,30.31,30.28,30.28,88200.0,25.4166,25.4334,25.4082,25.4082,88200.0
2012-08-30 14:40:00,30.29,30.31,30.28,30.3,116800.0,25.4166,25.4334,25.4082,25.425,116800.0
2012-08-30 14:50:00,30.3,30.34,30.3,30.32,125500.0,25.425,25.4586,25.425,25.4418,125500.0
2012-08-30 15:00:00,30.33,30.35,30.32,30.32,212700.0,25.4502,25.467,25.4418,25.4418,212700.0
2012-08-30 15:10:00,30.32,30.33,30.31,30.32,245100.0,25.4418,25.4502,25.4334,25.4418,245100.0
2012-08-30 15:20:00,30.32,30.34,30.3,30.32,317000.0,25.4418,25.4586,25.425,25.4418,317000.0
2012-08-30 15:30:00,30.33,30.37,30.33,30.34,186300.0,25.4502,25.4837,25.4502,25.4586,186300.0
2012-08-30 15:40:00,30.34,30.36,30.27,30.29,532500.0,25.4586,25.4754,25.3998,25.4166,532500.0
2012-08-30 15:50:00,30.29,30.29,30.24,30.25,1022900.0,25.4166,25.4166,25.3747,25.3831,1022900.0
2012-08-31 09:30:00,30.48,30.54,30.46,30.49,187500.0,25.576,25.6264,25.5593,25.5844,187500.0
2012-08-31 09:40:00,30.5,30.5,30.42,30.42,76000.0,25.5928,25.5928,25.5257,25.5257,76000.0
2012-08-31 09:50:00,30.42,30.43,30.39,30.4,215000.0,25.5257,25.5341,25.5005,25.5089,215000.0
2012-08-31 10:00:00,30.4,30.41,30.17,30.19,617500.0,25.5089,25.5173,25.3159,25.3327,617500.0
2012-08-31 10:10:00,30.18,30.41,30.18,30.4,281700.0,25.3243,25.5173,25.3243,25.5089,281700.0
2012-08-31 10:20:00,30.4,30.44,30.38,30.38,193800.0,25.5089,25.5425,25.4921,25.4921,193800.0
2012-08-31 10:30:00,30.38,30.42,30.35,30.4,129900.0,25.4921,25.5257,25.467,25.5089,129900.0
2012-08-31 10:40:00,30.41,30.45,30.4,30.43,90000.0,25.5173,25.5509,25.5089,25.5341,90000.0
2012-08-31 10:50:00,30.43,30.52,30.41,30.51,290300.0,25.5341,25.6096,25.5173,25.6012,290300.0
2012-08-31 11:00:00,30.52,30.59,30.51,30.53,127000.0,25.6096,25.6683,25.6012,25.618,127000.0
2012-08-31 11:10:00,30.53,30.55,30.52,30.54,79000.0,25.618,25.6348,25.6096,25.6264,79000.0
2012-08-31 11:20:00,30.54,30.57,30.53,30.53,48100.0,25.6264,25.6516,25.618,25.618,48100.0
2012-08-31 11:30:00,30.52,30.54,30.51,30.52,70300.0,25.6096,25.6264,25.6012,25.6096,70300.0
2012-08-31 11:40:00,30.52,30.53,30.49,30.5,157300.0,25.6096,25.618,25.5844,25.5928,157300.0
2012-08-31 11:50:00,30.5,30.52,30.49,30.49,63600.0,25.5928,25.6096,25.5844,25.5844,63600.0
2012-08-31 12:00:00,30.48,30.5,30.42,30.43,66000.0,25.576,25.5928,25.5257,25.5341,66000.0
2012-08-31 12:10:00,30.42,30.43,30.36,30.4,104700.0,25.5257,25.5341,25.4754,25.5089,104700.0
2012-08-31 12:20:00,30.4,30.43,30.37,30.41,63500.0,25.5089,25.5341,25.4837,25.5173,63500.0
2012-08-31 12:30:00,30.4,30.43,30.38,30.41,75000.0,25.5089,25.5341,25.4921,25.5173,75000.0
2012-08-31 12:40:00,30.41,30.43,30.4,30.41,50000.0,25.5173,25.5341,25.5089,25.5173,50000.0
2012-08-31 12:50:00,30.41,30.44,30.39,30.43,40900.0,25.5173,25.5425,25.5005,25.5341,40900.0
2012-08-31 13:00:00,30.42,30.43,30.4,30.4,27100.0,25.5257,25.5341,25.5089,25.5089,27100.0
2012-08-31 13:10:00,30.4,30.4,30.33,30.34,308300.0,25.5089,25.5089,25.4502,25.4586,308300.0
2012-08-31 13:20:00,30.34,30.36,30.33,30.34,65400.0,25.4586,25.4754,25.4502,25.4586,65400.0
2012-08-31 13:30:00,30.35,30.37,30.34,30.36,106900.0,25.467,25.4837,25.4586,25.4754,106900.0
2012-08-31 13:40:00,30.36,30.38,30.36,30.37,150700.0,25.4754,25.4921,25.4754,25.4837,150700.0
2012-08-31 13:50:00,30.38,30.42,30.37,30.4,38200.0,25.4921,25.5257,25.4837,25.5089,38200.0
2012-08-31 14:00:00,30.4,30.43,30.4,30.41,113900.0,25.5089,25.5341,25.5089,25.5173,113900.0
2012-08-31 14:10:00,30.42,30.46,30.4,30.46,71100.0,25.5257,25.5593,25.5089,25.5593,71100.0
2012-08-31 14:20:00,30.46,30.5,30.45,30.5,68700.0,25.5593,25.5928,25.5509,25.5928,68700.0
2012-08-31 14:30:00,30.5,30.51,30.47,30.47,50800.0,25.5928,25.6012,25.5677,25.5677,50800.0
2012-08-31 14:40:00,30.47,30.48,30.46,30.48,134000.0,25.5677,25.576,25.5593,25.576,134000.0
2012-08-31 14:50:00,30.48,30.49,30.47,30.48,49200.0,25.576,25.5844,25.5677,25.576,49200.0
2012-08-31 15:00:00,30.48,30.48,30.41,30.41,116400.0,25.576,25.576,25.5173,25.5173,116400.0
2012-08-31 15:10:00,30.41,30.42,30.39,30.41,74400.0,25.5173,25.5257,25.5005,25.5173,74400.0
2012-08-31 15:20:00,30.41,30.43,30.41,30.42,141600.0,25.5173,25.5341,25.5173,25.5257,141600.0
2012-08-31 15:30:00,30.42,30.43,30.39,30.43,244900.0,25.5257,25.5341,25.5005,25.5341,244900.0
2012-08-31 15:40:00,30.43,30.44,30.4,30.44,279900.0,25.5341,25.5425,25.5089,25.5425,279900.0
2012-08-31 15:50:00,30.44,30.52,30.44,30.46,1181200.0,25.5425,25.6096,25.5425,25.5593,1181200.0
2012-09-04 09:30:00,30.46,30.48,30.41,30.42,278100.0,25.5593,25.576,25.5173,25.5257,278100.0
2012-09-04 09:40:00,30.42,30.43,30.37,30.43,181300.0,25.5257,25.5341,25.4837,25.5341,181300.0
2012-09-04 09:50:00,30.43,30.46,30.41,30.44,85100.0,25.5341,25.5593,25.5173,25.5425,85100.0
2012-09-04 10:00:00,30.43,30.46,30.35,30.35,145100.0,25.5341,25.5593,25.467,25.467,145100.0
2012-09-04 10:10:00,30.36,30.37,30.32,30.36,171100.0,25.4754,25.4837,25.4418,25.4754,171100.0
2012-09-04 10:20:00,30.36,30.37,30.31,30.33,258100.0,25.4754,25.4837,25.4334,25.4502,258100.0
2012-09-04 10:30:00,30.32,30.33,30.27,30.32,130300.0,25.4418,25.4502,25.3998,25.4418,130300.0
2012-09-04 10:40:00,30.31,30.33,30.26,30.27,145400.0,25.4334,25.4502,25.3914,25.3998,145400.0
2012-09-04 10:50:00,30.27,30.3,30.19,30.23,180100.0,25.3998,25.425,25.3327,25.3663,180100.0
2012-09-04 11:00:00,30.23,30.26,30.22,30.24,109900.0,25.3663,25.3914,25.3579,25.3747,109900.0
2012-09-04 11:10:00,30.24,30.27,30.22,30.27,83400.0,25.3747,25.3998,25.3579,25.3998,83400.0
2012-09-04 11:20:00,30.27,30.29,30.25,30.28,96500.0,25.3998,25.4166,25.3831,25.4082,96500.0
2012-09-04 11:30:00,30.28,30.3,30.27,30.29,86900.0,25.4082,25.425,25.3998,25.4166,86900.0
2012-09-04 11:40:00,30.29,30.3,30.27,30.29,84200.0,25.4166,25.425,25.3998,25.4166,84200.0
2012-09-04 11:50:00,30.3,30.33,30.29,30.32,131200.0,25.425,25.4502,25.4166,25.4418,131200.0
2012-09-04 12:00:00,30.32,30.32,30.27,30.28,175400.0,25.4418,25.4418,25.3998,25.4082,175400.0
2012-09-04 12:10:00,30.28,30.3,30.28,30.29,103100.0,25.4082,25.425,25.4082,25.4166,103100.0
2012-09-04 12:20:00,30.29,30.3,30.28,30.29,79700.0,25.4166,25.425,25.4082,25.4166,79700.0
2012-09-04 12:30:00,30.29,30.32,30.28,30.31,64700.0,25.4166,25.4418,25.4082,25.4334,64700.0
2012-09-04 12:40:00,30.32,30.34,30.32,30.32,82600.0,25.4418,25.4586,25.4418,25.4418,82600.0
2012-09-04 12:50:00,30.32,30.35,30.31,30.34,92900.0,25.4418,25.467,25.4334,25.4586,92900.0
2012-09-04 13:00:00,30.34,30.36,30.33,30.34,50600.0,25.4586,25.4754,25.4502,25.4586,50600.0
2012-09-04 13:10:00,30.35,30.36,30.33,30.35,28200.0,25.467,25.4754,25.4502,25.467,28200.0
2012-09-04 13:20:00,30.36,30.37,30.35,30.36,81900.0,25.4754,25.4837,25.467,25.4754,81900.0
2012-09-04 13:30:00,30.37,30.37,30.35,30.36,26800.0,25.4837,25.4837,25.467,25.4754,26800.0
2012-09-04 13:40:00,30.36,30.37,30.34,30.35,74900.0,25.4754,25.4837,25.4586,25.467,74900.0
2012-09-04 13:50:00,30.34,30.36,30.32,30.36,62200.0,25.4586,25.4754,25.4418,25.4754,62200.0
2012-09-04 14:00:00,30.36,30.4,30.34,30.4,94700.0,25.4754,25.5089,25.4586,25.5089,94700.0
2012-09-04 14:10:00,30.4,30.44,30.4,30.44,135900.0,25.5089,25.5425,25.5089,25.5425,135900.0
2012-09-04 14:20:00,30.44,30.49,30.44,30.48,132100.0,25.5425,25.5844,25.5425,25.576,132100.0
2012-09-04 14:30:00,30.48,30.58,30.48,30.56,367700.0,25.576,25.66,25.576,25.6432,367700.0
2012-09-04 14:40:00,30.56,30.57,30.54,30.56,68600.0,25.6432,25.6516,25.6264,25.6432,68600.0
2012-09-04 14:50:00,30.56,30.56,30.52,30.53,230000.0,25.6432,25.6432,25.6096,25.618,230000.0
2012-09-04 15:00:00,30.53,30.54,30.51,30.53,78600.0,25.618,25.6264,25.6012,25.618,78600.0
2012-09-04 15:10:00,30.54,30.55,30.5,30.53,101500.0,25.6264,25.6348,25.5928,25.618,101500.0
2012-09-04 15:20:00,30.52,30.55,30.52,30.55,164600.0,25.6096,25.6348,25.6096,25.6348,164600.0
2012-09-04 15:30:00,30.55,30.55,30.48,30.49,167400.0,25.6348,25.6348,25.576,25.5844,167400.0
2012-09-04 15:40:00,30.48,30.51,30.47,30.5,388500.0,25.576,25.6012,25.5677,25.5928,388500.0
2012-09-04 15:50:00,30.5,30.52,30.48,30.48,503900.0,25.5928,25.6096,25.576,25.576,503900.0
2012-09-05 09:30:00,30.47,30.5,30.43,30.44,214400.0,25.5677,25.5928,25.5341,25.5425,214400.0
2012-09-05 09:40:00,30.44,30.46,30.39,30.45,107500.0,25.5425,25.5593,25.5005,25.5509,107500.0
2012-09-05 09:50:00,30.44,30.53,30.41,30.51,152500.0,25.5425,25.618,25.5173,25.6012,152500.0
2012-09-05 10:00:00,30.5,30.56,30.5,30.53,157300.0,25.5928,25.6432,25.5928,25.618,157300.0
2012-09-05 10:10:00,30.53,30.6,30.53,30.56,319900.0,25.618,25.6767,25.618,25.6432,319900.0
2012-09-05 10:20:00,30.56,30.6,30.55,30.57,96500.0,25.6432,25.6767,25.6348,25.6516,96500.0
2012-09-05 10:30:00,30.58,30.6,30.54,30.57,81300.0,25.66,25.6767,25.6264,25.6516,81300.0
2012-09-05 10:40:00,30.57,30.59,30.51,30.52,93100.0,25.6516,25.6683,25.6012,25.6096,93100.0
2012-09-05 10:50:00,30.51,30.52,30.46,30.47,238200.0,25.6012,25.6096,25.5593,25.5677,238200.0
2012-09-05 11:00:00,30.47,30.49,30.43,30.48,103400.0,25.5677,25.5844,25.5341,25.576,103400.0
2012-09-05 11:10:00,30.48,30.51,30.48,30.51,143600.0,25.576,25.6012,25.576,25.6012,143600.0
2012-09-05 11:20:00,30.52,30.55,30.5,30.55,175900.0,25.6096,25.6348,25.5928,25.6348,175900.0
2012-09-05 11:30:00,30.54,30.57,30.54,30.55,202900.0,25.6264,25.6516,25.6264,25.6348,202900.0
2012-09-05 11:40:00,30.55,30.57,30.53,30.54,229800.0,25.6348,25.6516,25.618,25.6264,229800.0
2012-09-05 11:50:00,30.55,30.55,30.53,30.54,179300.0,25.6348,25.6348,25.618,25.6264,179300.0
2012-09-05 12:00:00,30.54,30.58,30.53,30.58,63500.0,25.6264,25.66,25.618,25.66,63500.0
2012-09-05 12:10:00,30.58,30.58,30.55,30.57,110800.0,25.66,25.66,25.6348,25.6516,110800.0
2012-09-05 12:20:00,30.57,30.57,30.55,30.57,53900.0,25.6516,25.6516,25.6348,25.6516,53900.0
2012-09-05 12:30:00,30.57,30.57,30.55,30.55,51700.0,25.6516,25.6516,25.6348,25.6348,51700.0
2012-09-05 12:40:00,30.55,30.58,30.55,30.57,57300.0,25.6348,25.66,25.6348,25.6516,57300.0
2012-09-05 12:50:00,30.58,30.61,30.57,30.58,99500.0,25.66,25.6851,25.6516,25.66,99500.0
2012-09-05 13:00:00,30.58,30.59,30.55,30.56,45000.0,25.66,25.6683,25.6348,25.6432,45000.0
2012-09-05 13:10:00,30.55,30.57,30.55,30.57,87500.0,25.6348,25.6516,25.6348,25.6516,87500.0
2012-09-05 13:20:00,30.57,30.58,30.56,30.56,93900.0,25.6516,25.66,25.6432,25.6432,93900.0
2012-09-05 13:30:00,30.56,30.56,30.49,30.5,150400.0,25.6432,25.6432,25.5844,25.5928,150400.0
2012-09-05 13:40:00,30.49,30.5,30.44,30.48,159400.0,25.5844,25.5928,25.5425,25.576,159400.0
2012-09-05 13:50:00,30.47,30.5,30.46,30.49,92400.0,25.5677,25.5928,25.5593,25.5844,92400.0
2012-09-05 14:00:00,30.49,30.5,30.47,30.5,59700.0,25.5844,25.5928,25.5677,25.5928,59700.0
2012-09-05 14:10:00,30.49,30.5,30.46,30.46,635200.0,25.5844,25.5928,25.5593,25.5593,635200.0
2012-09-05 14:20:00,30.47,30.51,30.46,30.5,868000.0,25.5677,25.6012,25.5593,25.5928,868000.0
2012-09-05 14:30:00,30.5,30.53,30.49,30.52,153000.0,25.5928,25.618,25.5844,25.6096,153000.0
2012-09-05 14:40:00,30.53,30.54,30.51,30.51,40500.0,25.618,25.6264,25.6012,25.6012,40500.0
2012-09-05 14:50:00,30.51,30.53,30.51,30.51,59300.0,25.6012,25.618,25.6012,25.6012,59300.0
2012-09-05 15:00:00,30.51,30.52,30.47,30.49,147500.0,25.6012,25.6096,25.5677,25.5844,147500.0
2012-09-05 15:10:00,30.5,30.51,30.46,30.48,118500.0,25.5928,25.6012,25.5593,25.576,118500.0
2012-09-05 15:20:00,30.49,30.5,30.47,30.48,117000.0,25.5844,25.5928,25.5677,25.576,117000.0
2012-09-05 15:30:00,30.48,30.51,30.46,30.49,236200.0,25.576,25.6012,25.5593,25.5844,236200.0
2012-09-05 15:40:00,30.48,30.5,30.44,30.46,232500.0,25.576,25.5928,25.5425,25.5593,232500.0
2012-09-05 15:50:00,30.46,30.48,30.45,30.47,1169400.0,25.5593,25.576,25.5509,25.5677,1169400.0
2012-09-06 09:30:00,30.68,30.79,30.64,30.78,306900.0,25.7439,25.8362,25.7103,25.8278,306900.0
2012-09-06 09:40:00,30.78,30.8,30.73,30.79,345700.0,25.8278,25.8446,25.7858,25.8362,345700.0
2012-09-06 09:50:00,30.79,30.82,30.79,30.81,149900.0,25.8362,25.8613,25.8362,25.853,149900.0
2012-09-06 10:00:00,30.82,30.91,30.82,30.88,407700.0,25.8613,25.9369,25.8613,25.9117,407700.0
2012-09-06 10:10:00,30.87,30.91,30.86,30.89,145200.0,25.9033,25.9369,25.8949,25.9201,145200.0
2012-09-06 10:20:00,30.89,30.95,30.89,30.94,228800.0,25.9201,25.9704,25.9201,25.962,228800.0
2012-09-06 10:30:00,30.94,30.99,30.93,30.98,477500.0,25.962,26.004,25.9536,25.9956,477500.0
2012-09-06 10:40:00,30.98,31.0,30.96,31.0,68500.0,25.9956,26.0124,25.9788,26.0124,68500.0
2012-09-06 10:50:00,31.0,31.04,30.98,31.01,202600.0,26.0124,26.0459,25.9956,26.0208,202600.0
2012-09-06 11:00:00,31.02,31.04,30.99,31.0,170200.0,26.0292,26.0459,26.004,26.0124,170200.0
2012-09-06 11:10:00,31.0,31.02,30.98,30.98,87400.0,26.0124,26.0292,25.9956,25.9956,87400.0
2012-09-06 11:20:00,30.98,31.0,30.97,31.0,93200.0,25.9956,26.0124,25.9872,26.0124,93200.0
2012-09-06 11:30:00,31.01,31.05,31.0,31.05,191400.0,26.0208,26.0543,26.0124,26.0543,191400.0
2012-09-06 11:40:00,31.04,31.07,31.04,31.04,154200.0,26.0459,26.0711,26.0459,26.0459,154200.0
2012-09-06 11:50:00,31.04,31.08,31.04,31.07,65400.0,26.0459,26.0795,26.0459,26.0711,65400.0
2012-09-06 12:00:00,31.07,31.09,31.05,31.08,144300.0,26.0711,26.0879,26.0543,26.0795,144300.0
2012-09-06 12:10:00,31.08,31.1,31.06,31.09,93700.0,26.0795,26.0963,26.0627,26.0879,93700.0
2012-09-06 12:20:00,31.09,31.09,31.06,31.07,67100.0,26.0879,26.0879,26.0627,26.0711,67100.0
2012-09-06 12:30:00,31.07,31.08,31.06,31.08,36700.0,26.0711,26.0795,26.0627,26.0795,36700.0
2012-09-06 12:40:00,31.07,31.08,31.07,31.08,29900.0,26.0711,26.0795,26.0711,26.0795,29900.0
2012-09-06 12:50:00,31.08,31.1,31.07,31.07,28500.0,26.0795,26.0963,26.0711,26.0711,28500.0
2012-09-06 13:00:00,31.07,31.08,31.06,31.07,25000.0,26.0711,26.0795,26.0627,26.0711,25000.0
2012-09-06 13:10:00,31.07,31.09,31.07,31.08,38900.0,26.0711,26.0879,26.0711,26.0795,38900.0
2012-09-06 13:20:00,31.08,31.09,31.07,31.08,22500.0,26.0795,26.0879,26.0711,26.0795,22500.0
2012-09-06 13:30:00,31.08,31.08,31.06,31.08,60400.0,26.0795,26.0795,26.0627,26.0795,60400.0
2012-09-06 13:40:00,31.07,31.1,31.07,31.09,61700.0,26.0711,26.0963,26.0711,26.0879,61700.0
2012-09-06 13:50:00,31.09,31.11,31.09,31.09,26200.0,26.0879,26.1047,26.0879,26.0879,26200.0
2012-09-06 14:00:00,31.1,31.11,31.06,31.06,55600.0,26.0963,26.1047,26.0627,26.0627,55600.0
2012-09-06 14:10:00,31.06,31.08,31.06,31.07,86700.0,26.0627,26.0795,26.0627,26.0711,86700.0
2012-09-06 14:20:00,31.08,31.09,31.05,31.09,80800.0,26.0795,26.0879,26.0543,26.0879,80800.0
2012-09-06 14:30:00,31.08,31.09,31.07,31.08,61200.0,26.0795,26.0879,26.0711,26.0795,61200.0
2012-09-06 14:40:00,31.08,31.12,31.08,31.12,39400.0,26.0795,26.1131,26.0795,26.1131,39400.0
2012-09-06 14:50:00,31.13,31.14,31.1,31.11,182600.0,26.1215,26.1299,26.0963,26.1047,182600.0
2012-09-06 15:00:00,31.1,31.12,31.09,31.09,134300.0,26.0963,26.1131,26.0879,26.0879,134300.0
2012-09-06 15:10:00,31.09,31.11,31.07,31.08,249700.0,26.0879,26.1047,26.0711,26.0795,249700.0
2012-09-06 15:20:00,31.08,31.11,31.08,31.09,288400.0,26.0795,26.1047,26.0795,26.0879,288400.0
2012-09-06 15:30:00,31.1,31.15,31.09,31.13,420700.0,26.0963,26.1383,26.0879,26.1215,420700.0
2012-09-06 15:40:00,31.13,31.13,31.1,31.11,345100.0,26.1215,26.1215,26.0963,26.1047,345100.0
2012-09-06 15:50:00,31.12,31.15,31.1,31.13,1423400.0,26.1131,26.1383,26.0963,26.1215,1423400.0
2012-09-07 09:30:00,31.07,31.09,30.98,31.01,542300.0,26.0711,26.0879,25.9956,26.0208,542300.0
2012-09-07 09:40:00,31.01,31.12,31.01,31.07,286600.0,26.0208,26.1131,26.0208,26.0711,286600.0
2012-09-07 09:50:00,31.07,31.07,31.01,31.05,172900.0,26.0711,26.0711,26.0208,26.0543,172900.0
2012-09-07 10:00:00,31.05,31.13,31.04,31.12,195200.0,26.0543,26.1215,26.0459,26.1131,195200.0
2012-09-07 10:10:00,31.12,31.15,31.07,31.09,208900.0,26.1131,26.1383,26.0711,26.0879,208900.0
2012-09-07 10:20:00,31.1,31.11,31.07,31.08,161000.0,26.0963,26.1047,26.0711,26.0795,161000.0
2012-09-07 10:30:00,31.08,31.1,31.04,31.08,164100.0,26.0795,26.0963,26.0459,26.0795,164100.0
2012-09-07 10:40:00,31.08,31.11,31.08,31.09,122600.0,26.0795,26.1047,26.0795,26.0879,122600.0
2012-09-07 10:50:00,31.09,31.12,31.07,31.08,221600.0,26.0879,26.1131,26.0711,26.0795,221600.0
2012-09-07 11:00:00,31.08,31.08,31.02,31.04,280100.0,26.0795,26.0795,26.0292,26.0459,280100.0
2012-09-07 11:10:00,31.04,31.06,31.03,31.03,249800.0,26.0459,26.0627,26.0376,26.0376,249800.0
2012-09-07 11:20:00,31.03,31.07,31.03,31.06,161300.0,26.0376,26.0711,26.0376,26.0627,161300.0
2012-09-07 11:30:00,31.07,31.08,31.04,31.05,117100.0,26.0711,26.0795,26.0459,26.0543,117100.0
2012-09-07 11:40:00,31.06,31.07,31.05,31.05,75000.0,26.0627,26.0711,26.0543,26.0543,75000.0
2012-09-07 11:50:00,31.05,31.06,31.04,31.05,60000.0,26.0543,26.0627,26.0459,26.0543,60000.0
2012-09-07 12:00:00,31.06,31.08,31.05,31.07,41900.0,26.0627,26.0795,26.0543,26.0711,41900.0
2012-09-07 12:10:00,31.07,31.07,31.05,31.05,36000.0,26.0711,26.0711,26.0543,26.0543,36000.0
2012-09-07 12:20:00,31.06,31.06,31.03,31.03,52000.0,26.0627,26.0627,26.0376,26.0376,52000.0
2012-09-07 12:30:00,31.04,31.08,31.03,31.06,520300.0,26.0459,26.0795,26.0376,26.0627,520300.0
2012-09-07 12:40:00,31.06,31.08,31.05,31.08,330600.0,26.0627,26.0795,26.0543,26.0795,330600.0
2012-09-07 12:50:00,31.07,31.09,31.07,31.08,39800.0,26.0711,26.0879,26.0711,26.0795,39800.0
2012-09-07 13:00:00,31.08,31.09,31.06,31.08,273800.0,26.0795,26.0879,26.0627,26.0795,273800.0
2012-09-07 13:10:00,31.07,31.08,31.05,31.06,273200.0,26.0711,26.0795,26.0543,26.0627,273200.0
2012-09-07 13:20:00,31.06,31.07,31.05,31.07,71600.0,26.0627,26.0711,26.0543,26.0711,71600.0
2012-09-07 13:30:00,31.06,31.06,31.04,31.04,95300.0,26.0627,26.0627,26.0459,26.0459,95300.0
2012-09-07 13:40:00,31.04,31.05,31.02,31.03,110800.0,26.0459,26.0543,26.0292,26.0376,110800.0
2012-09-07 13:50:00,31.03,31.04,31.02,31.03,91300.0,26.0376,26.0459,26.0292,26.0376,91300.0
2012-09-07 14:00:00,31.03,31.05,31.03,31.04,569900.0,26.0376,26.0543,26.0376,26.0459,569900.0
2012-09-07 14:10:00,31.05,31.06,31.04,31.06,100700.0,26.0543,26.0627,26.0459,26.0627,100700.0
2012-09-07 14:20:00,31.06,31.07,31.05,31.07,74300.0,26.0627,26.0711,26.0543,26.0711,74300.0
2012-09-07 14:30:00,31.07,31.08,31.06,31.08,48900.0,26.0711,26.0795,26.0627,26.0795,48900.0
2012-09-07 14:40:00,31.07,31.09,31.07,31.09,263900.0,26.0711,26.0879,26.0711,26.0879,263900.0
2012-09-07 14:50:00,31.08,31.1,31.07,31.07,25300.0,26.0795,26.0963,26.0711,26.0711,25300.0
2012-09-07 15:00:00,31.07,31.08,31.05,31.06,91300.0,26.0711,26.0795,26.0543,26.0627,91300.0
2012-09-07 15:10:00,31.07,31.07,31.04,31.06,30500.0,26.0711,26.0711,26.0459,26.0627,30500.0
2012-09-07 15:20:00,31.05,31.06,31.05,31.06,56000.0,26.0543,26.0627,26.0543,26.0627,56000.0
2012-09-07 15:30:00,31.06,31.08,31.06,31.06,130500.0,26.0627,26.0795,26.0627,26.0627,130500.0
2012-09-07 15:40:00,31.07,31.09,31.05,31.08,157400.0,26.0711,26.0879,26.0543,26.0795,157400.0
2012-09-07 15:50:00,31.08,31.1,31.07,31.09,705100.0,26.0795,26.0963,26.0711,26.0879,705100.0
2012-09-10 09:30:00,31.03,31.12,31.03,31.08,306900.0,26.0376,26.1131,26.0376,26.0795,306900.0
2012-09-10 09:40:00,31.07,31.07,31.0,31.04,119400.0,26.0711,26.0711,26.0124,26.0459,119400.0
2012-09-10 09:50:00,31.05,31.08,31.04,31.04,399800.0,26.0543,26.0795,26.0459,26.0459,399800.0
2012-09-10 10:00:00,31.03,31.07,31.02,31.05,223400.0,26.0376,26.0711,26.0292,26.0543,223400.0
2012-09-10 10:10:00,31.05,31.06,31.01,31.04,211300.0,26.0543,26.0627,26.0208,26.0459,211300.0
2012-09-10 10:20:00,31.04,31.09,31.04,31.06,126700.0,26.0459,26.0879,26.0459,26.0627,126700.0
2012-09-10 10:30:00,31.06,31.06,31.01,31.02,115700.0,26.0627,26.0627,26.0208,26.0292,115700.0
2012-09-10 10:40:00,31.02,31.02,30.95,30.97,91600.0,26.0292,26.0292,25.9704,25.9872,91600.0
2012-09-10 10:50:00,30.97,30.99,30.94,30.98,104700.0,25.9872,26.004,25.962,25.9956,104700.0
2012-09-10 11:00:00,30.98,31.01,30.96,31.01,64500.0,25.9956,26.0208,25.9788,26.0208,64500.0
2012-09-10 11:10:00,31.01,31.04,31.0,31.04,145200.0,26.0208,26.0459,26.0124,26.0459,145200.0
2012-09-10 11:20:00,31.04,31.05,31.02,31.02,80700.0,26.0459,26.0543,26.0292,26.0292,80700.0
2012-09-10 11:30:00,31.03,31.03,31.0,31.03,92500.0,26.0376,26.0376,26.0124,26.0376,92500.0
2012-09-10 11:40:00,31.03,31.04,31.02,31.02,58900.0,26.0376,26.0459,26.0292,26.0292,58900.0
2012-09-10 11:50:00,31.03,31.05,31.03,31.04,61500.0,26.0376,26.0543,26.0376,26.0459,61500.0
2012-09-10 12:00:00,31.04,31.05,31.02,31.02,58200.0,26.0459,26.0543,26.0292,26.0292,58200.0
2012-09-10 12:10:00,31.02,31.03,31.0,31.01,31700.0,26.0292,26.0376,26.0124,26.0208,31700.0
2012-09-10 12:20:00,31.0,31.01,30.98,30.99,50100.0,26.0124,26.0208,25.9956,26.004,50100.0
2012-09-10 12:30:00,31.0,31.0,30.97,30.99,133100.0,26.0124,26.0124,25.9872,26.004,133100.0
2012-09-10 12:40:00,30.99,31.0,30.97,31.0,55200.0,26.004,26.0124,25.9872,26.0124,55200.0
2012-09-10 12:50:00,31.0,31.01,30.98,31.0,42800.0,26.0124,26.0208,25.9956,26.0124,42800.0
2012-09-10 13:00:00,31.0,31.01,30.99,31.0,43300.0,26.0124,26.0208,26.004,26.0124,43300.0
2012-09-10 13:10:00,31.0,31.03,31.0,31.02,47800.0,26.0124,26.0376,26.0124,26.0292,47800.0
2012-09-10 13:20:00,31.03,31.03,31.01,31.01,40300.0,26.0376,26.0376,26.0208,26.0208,40300.0
2012-09-10 13:30:00,31.01,31.02,30.98,30.99,109800.0,26.0208,26.0292,25.9956,26.004,109800.0
2012-09-10 13:40:00,30.98,30.99,30.94,30.95,85200.0,25.9956,26.004,25.962,25.9704,85200.0
2012-09-10 13:50:00,30.95,30.96,30.9,30.91,110900.0,25.9704,25.9788,25.9285,25.9369,110900.0
2012-09-10 14:00:00,30.9,30.93,30.9,30.92,66100.0,25.9285,25.9536,25.9285,25.9453,66100.0
2012-09-10 14:10:00,30.91,30.94,30.91,30.92,65200.0,25.9369,25.962,25.9369,25.9453,65200.0
2012-09-10 14:20:00,30.93,30.94,30.91,30.92,26800.0,25.9536,25.962,25.9369,25.9453,26800.0
2012-09-10 14:30:00,30.92,30.93,30.88,30.88,98600.0,25.9453,25.9536,25.9117,25.9117,98600.0
2012-09-10 14:40:00,30.88,30.89,30.86,30.87,74200.0,25.9117,25.9201,25.8949,25.9033,74200.0
2012-09-10 14:50:00,30.87,30.87,30.84,30.84,115000.0,25.9033,25.9033,25.8781,25.8781,115000.0
2012-09-10 15:00:00,30.85,30.86,30.83,30.84,189400.0,25.8865,25.8949,25.8697,25.8781,189400.0
2012-09-10 15:10:00,30.84,30.86,30.83,30.85,99300.0,25.8781,25.8949,25.8697,25.8865,99300.0
2012-09-10 15:20:00,30.85,30.88,30.83,30.87,115700.0,25.8865,25.9117,25.8697,25.9033,115700.0
2012-09-10 15:30:00,30.87,30.87,30.83,30.84,131100.0,25.9033,25.9033,25.8697,25.8781,131100.0
2012-09-10 15:40:00,30.84,30.84,30.77,30.79,517600.0,25.8781,25.8781,25.8194,25.8362,517600.0
2012-09-10 15:50:00,30.78,30.8,30.77,30.77,1162600.0,25.8278,25.8446,25.8194,25.8194,1162600.0
2012-09-11 09:30:00,30.81,30.89,30.79,30.84,146000.0,25.853,25.9201,25.8362,25.8781,146000.0
2012-09-11 09:40:00,30.83,30.87,30.79,30.87,467700.0,25.8697,25.9033,25.8362,25.9033,467700.0
2012-09-11 09:50:00,30.87,30.95,30.87,30.92,107200.0,25.9033,25.9704,25.9033,25.9453,107200.0
2012-09-11 10:00:00,30.92,30.94,30.86,30.87,113700.0,25.9453,25.962,25.8949,25.9033,113700.0
2012-09-11 10:10:00,30.87,30.9,30.83,30.85,141500.0,25.9033,25.9285,25.8697,25.8865,141500.0
2012-09-11 10:20:00,30.85,30.89,30.82,30.89,98500.0,25.8865,25.9201,25.8613,25.9201,98500.0
2012-09-11 10:30:00,30.88,30.91,30.87,30.9,82600.0,25.9117,25.9369,25.9033,25.9285,82600.0
2012-09-11 10:40:00,30.9,30.93,30.89,30.93,305400.0,25.9285,25.9536,25.9201,25.9536,305400.0
2012-09-11 10:50:00,30.94,30.95,30.93,30.95,163700.0,25.962,25.9704,25.9536,25.9704,163700.0
2012-09-11 11:00:00,30.94,30.97,30.94,30.94,315700.0,25.962,25.9872,25.962,25.962,315700.0
2012-09-11 11:10:00,30.95,30.98,30.95,30.97,138500.0,25.9704,25.9956,25.9704,25.9872,138500.0
2012-09-11 11:20:00,30.98,31.0,30.98,30.99,100200.0,25.9956,26.0124,25.9956,26.004,100200.0
2012-09-11 11:30:00,31.0,31.0,30.96,30.97,54800.0,26.0124,26.0124,25.9788,25.9872,54800.0
2012-09-11 11:40:00,30.97,30.97,30.92,30.93,98800.0,25.9872,25.9872,25.9453,25.9536,98800.0
2012-09-11 11:50:00,30.93,30.93,30.91,30.93,46100.0,25.9536,25.9536,25.9369,25.9536,46100.0
2012-09-11 12:00:00,30.92,30.95,30.92,30.95,67900.0,25.9453,25.9704,25.9453,25.9704,67900.0
2012-09-11 12:10:00,30.95,30.96,30.9,30.91,72600.0,25.9704,25.9788,25.9285,25.9369,72600.0
2012-09-11 12:20:00,30.92,30.92,30.91,30.92,31500.0,25.9453,25.9453,25.9369,25.9453,31500.0
2012-09-11 12:30:00,30.91,30.93,30.9,30.92,40300.0,25.9369,25.9536,25.9285,25.9453,40300.0
2012-09-11 12:40:00,30.92,30.92,30.88,30.9,48500.0,25.9453,25.9453,25.9117,25.9285,48500.0
2012-09-11 12:50:00,30.9,30.92,30.88,30.92,102400.0,25.9285,25.9453,25.9117,25.9453,102400.0
2012-09-11 13:00:00,30.92,30.94,30.9,30.92,40500.0,25.9453,25.962,25.9285,25.9453,40500.0
2012-09-11 13:10:00,30.91,30.94,30.89,30.94,59900.0,25.9369,25.962,25.9201,25.962,59900.0
2012-09-11 13:20:00,30.95,30.96,30.94,30.94,54600.0,25.9704,25.9788,25.962,25.962,54600.0
2012-09-11 13:30:00,30.94,30.95,30.93,30.94,149500.0,25.962,25.9704,25.9536,25.962,149500.0
2012-09-11 13:40:00,30.95,30.98,30.94,30.97,470000.0,25.9704,25.9956,25.962,25.9872,470000.0
2012-09-11 13:50:00,30.97,30.97,30.94,30.94,76800.0,25.9872,25.9872,25.962,25.962,76800.0
2012-09-11 14:00:00,30.93,30.93,30.9,30.92,47900.0,25.9536,25.9536,25.9285,25.9453,47900.0
2012-09-11 14:10:00,30.92,30.93,30.88,30.91,52800.0,25.9453,25.9536,25.9117,25.9369,52800.0
2012-09-11 14:20:00,30.9,30.94,30.9,30.94,133500.0,25.9285,25.962,25.9285,25.962,133500.0
2012-09-11 14:30:00,30.94,30.94,30.9,30.91,36200.0,25.962,25.962,25.9285,25.9369,36200.0
2012-09-11 14:40:00,30.91,30.92,30.83,30.83,87000.0,25.9369,25.9453,25.8697,25.8697,87000.0
2012-09-11 14:50:00,30.82,30.88,30.81,30.85,156500.0,25.8613,25.9117,25.853,25.8865,156500.0
2012-09-11 15:00:00,30.85,30.87,30.84,30.86,116000.0,25.8865,25.9033,25.8781,25.8949,116000.0
2012-09-11 15:10:00,30.86,30.88,30.85,30.85,58900.0,25.8949,25.9117,25.8865,25.8865,58900.0
2012-09-11 15:20:00,30.84,30.84,30.79,30.81,48100.0,25.8781,25.8781,25.8362,25.853,48100.0
2012-09-11 15:30:00,30.81,30.84,30.81,30.82,116400.0,25.853,25.8781,25.853,25.8613,116400.0
2012-09-11 15:40:00,30.82,30.87,30.81,30.87,142600.0,25.8613,25.9033,25.853,25.9033,142600.0
2012-09-11 15:50:00,30.86,30.88,30.84,30.84,551800.0,25.8949,25.9117,25.8781,25.8781,551800.0
2012-09-12 09:30:00,30.97,31.01,30.95,30.98,119200.0,25.9872,26.0208,25.9704,25.9956,119200.0
2012-09-12 09:40:00,30.99,31.0,30.95,30.95,158300.0,26.004,26.0124,25.9704,25.9704,158300.0
2012-09-12 09:50:00,30.95,30.97,30.91,30.94,89500.0,25.9704,25.9872,25.9369,25.962,89500.0
2012-09-12 10:00:00,30.94,30.96,30.9,30.93,93300.0,25.962,25.9788,25.9285,25.9536,93300.0
2012-09-12 10:10:00,30.93,30.95,30.92,30.94,179000.0,25.9536,25.9704,25.9453,25.962,179000.0
2012-09-12 10:20:00,30.95,30.96,30.87,30.89,95100.0,25.9704,25.9788,25.9033,25.9201,95100.0
2012-09-12 10:30:00,30.88,30.91,30.86,30.88,93800.0,25.9117,25.9369,25.8949,25.9117,93800.0
2012-09-12 10:40:00,30.88,30.89,30.84,30.88,80000.0,25.9117,25.9201,25.8781,25.9117,80000.0
2012-09-12 10:50:00,30.88,30.93,30.87,30.92,47600.0,25.9117,25.9536,25.9033,25.9453,47600.0
2012-09-12 11:00:00,30.92,30.94,30.9,30.92,39000.0,25.9453,25.962,25.9285,25.9453,39000.0
2012-09-12 11:10:00,30.92,30.92,30.89,30.92,59600.0,25.9453,25.9453,25.9201,25.9453,59600.0
2012-09-12 11:20:00,30.92,30.95,30.91,30.92,53100.0,25.9453,25.9704,25.9369,25.9453,53100.0
2012-09-12 11:30:00,30.92,30.96,30.92,30.94,64600.0,25.9453,25.9788,25.9453,25.962,64600.0
2012-09-12 11:40:00,30.93,30.97,30.93,30.96,68800.0,25.9536,25.9872,25.9536,25.9788,68800.0
2012-09-12 11:50:00,30.96,30.97,30.93,30.95,59900.0,25.9788,25.9872,25.9536,25.9704,59900.0
2012-09-12 12:00:00,30.95,30.97,30.9,30.9,57400.0,25.9704,25.9872,25.9285,25.9285,57400.0
2012-09-12 12:10:00,30.9,30.92,30.89,30.92,28200.0,25.9285,25.9453,25.9201,25.9453,28200.0
2012-09-12 12:20:00,30.92,30.95,30.92,30.93,25600.0,25.9453,25.9704,25.9453,25.9536,25600.0
2012-09-12 12:30:00,30.93,30.94,30.91,30.94,32600.0,25.9536,25.962,25.9369,25.962,32600.0
2012-09-12 12:40:00,30.93,30.94,30.92,30.93,44600.0,25.9536,25.962,25.9453,25.9536,44600.0
2012-09-12 12:50:00,30.93,30.95,30.91,30.94,69700.0,25.9536,25.9704,25.9369,25.962,69700.0
2012-09-12 13:00:00,30.94,31.02,30.93,31.01,119700.0,25.962,26.0292,25.9536,26.0208,119700.0
2012-09-12 13:10:00,31.0,31.0,30.89,30.9,107600.0,26.0124,26.0124,25.9201,25.9285,107600.0
2012-09-12 13:20:00,30.9,30.97,30.89,30.94,102900.0,25.9285,25.9872,25.9201,25.962,102900.0
2012-09-12 13:30:00,30.94,30.99,30.94,30.98,38900.0,25.962,26.004,25.962,25.9956,38900.0
2012-09-12 13:40:00,30.98,31.04,30.98,31.02,65800.0,25.9956,26.0459,25.9956,26.0292,65800.0
2012-09-12 13:50:00,31.02,31.03,30.98,30.98,51300.0,26.0292,26.0376,25.9956,25.9956,51300.0
2012-09-12 14:00:00,30.98,31.0,30.96,30.99,26600.0,25.9956,26.0124,25.9788,26.004,26600.0
2012-09-12 14:10:00,31.0,31.0,30.95,30.95,40300.0,26.0124,26.0124,25.9704,25.9704,40300.0
2012-09-12 14:20:00,30.94,31.01,30.94,30.99,152300.0,25.962,26.0208,25.962,26.004,152300.0
2012-09-12 14:30:00,30.99,31.01,30.95,30.96,692700.0,26.004,26.0208,25.9704,25.9788,692700.0
2012-09-12 14:40:00,30.96,30.96,30.9,30.91,497200.0,25.9788,25.9788,25.9285,25.9369,497200.0
2012-09-12 14:50:00,30.91,30.95,30.9,30.9,101000.0,25.9369,25.9704,25.9285,25.9285,101000.0
2012-09-12 15:00:00,30.9,30.91,30.83,30.86,173600.0,25.9285,25.9369,25.8697,25.8949,173600.0
2012-09-12 15:10:00,30.87,30.88,30.82,30.88,248000.0,25.9033,25.9117,25.8613,25.9117,248000.0
2012-09-12 15:20:00,30.88,30.91,30.86,30.91,110900.0,25.9117,25.9369,25.8949,25.9369,110900.0
2012-09-12 15:30:00,30.92,30.95,30.9,30.94,61300.0,25.9453,25.9704,25.9285,25.962,61300.0
2012-09-12 15:40:00,30.94,30.96,30.92,30.92,226800.0,25.962,25.9788,25.9453,25.9453,226800.0
2012-09-12 15:50:00,30.92,31.0,30.91,31.0,656500.0,25.9453,26.0124,25.9369,26.0124,656500.0
2012-09-13 09:30:00,31.04,31.1,31.04,31.08,144800.0,26.0459,26.0963,26.0459,26.0795,144800.0
2012-09-13 09:40:00,31.07,31.09,31.04,31.06,142600.0,26.0711,26.0879,26.0459,26.0627,142600.0
2012-09-13 09:50:00,31.05,31.09,31.02,31.08,67100.0,26.0543,26.0879,26.0292,26.0795,67100.0
2012-09-13 10:00:00,31.09,31.13,31.09,31.1,132100.0,26.0879,26.1215,26.0879,26.0963,132100.0
2012-09-13 10:10:00,31.1,31.12,31.05,31.06,54500.0,26.0963,26.1131,26.0543,26.0627,54500.0
2012-09-13 10:20:00,31.07,31.09,31.05,31.05,155400.0,26.0711,26.0879,26.0543,26.0543,155400.0
2012-09-13 10:30:00,31.04,31.09,31.04,31.06,48200.0,26.0459,26.0879,26.0459,26.0627,48200.0
2012-09-13 10:40:00,31.06,31.08,31.05,31.08,46700.0,26.0627,26.0795,26.0543,26.0795,46700.0
2012-09-13 10:50:00,31.07,31.08,31.05,31.07,55500.0,26.0711,26.0795,26.0543,26.0711,55500.0
2012-09-13 11:00:00,31.07,31.1,31.07,31.09,49700.0,26.0711,26.0963,26.0711,26.0879,49700.0
2012-09-13 11:10:00,31.09,31.1,31.07,31.09,68800.0,26.0879,26.0963,26.0711,26.0879,68800.0
2012-09-13 11:20:00,31.09,31.1,31.08,31.1,54000.0,26.0879,26.0963,26.0795,26.0963,54000.0
2012-09-13 11:30:00,31.1,31.11,31.08,31.08,123300.0,26.0963,26.1047,26.0795,26.0795,123300.0
2012-09-13 11:40:00,31.09,31.1,31.08,31.09,101500.0,26.0879,26.0963,26.0795,26.0879,101500.0
2012-09-13 11:50:00,31.09,31.1,31.06,31.07,56200.0,26.0879,26.0963,26.0627,26.0711,56200.0
2012-09-13 12:00:00,31.07,31.1,31.05,31.09,66600.0,26.0711,26.0963,26.0543,26.0879,66600.0
2012-09-13 12:10:00,31.09,31.09,31.04,31.06,73400.0,26.0879,26.0879,26.0459,26.0627,73400.0
2012-09-13 12:20:00,31.05,31.09,31.04,31.06,91300.0,26.0543,26.0879,26.0459,26.0627,91300.0
2012-09-13 12:30:00,31.06,31.23,31.03,31.18,686000.0,26.0627,26.2054,26.0376,26.1634,686000.0
2012-09-13 12:40:00,31.19,31.31,31.16,31.2,470300.0,26.1718,26.2725,26.1466,26.1802,470300.0
2012-09-13 12:50:00,31.2,31.25,31.18,31.25,158900.0,26.1802,26.2222,26.1634,26.2222,158900.0
2012-09-13 13:00:00,31.25,31.31,31.25,31.27,248100.0,26.2222,26.2725,26.2222,26.2389,248100.0
2012-09-13 13:10:00,31.27,31.3,31.25,31.28,237200.0,26.2389,26.2641,26.2222,26.2473,237200.0
2012-09-13 13:20:00,31.28,31.37,31.27,31.37,280300.0,26.2473,26.3229,26.2389,26.3229,280300.0
2012-09-13 13:30:00,31.37,31.43,31.37,31.4,227600.0,26.3229,26.3732,26.3229,26.348,227600.0
2012-09-13 13:40:00,31.39,31.41,31.38,31.4,112400.0,26.3396,26.3564,26.3312,26.348,112400.0
2012-09-13 13:50:00,31.4,31.41,31.36,31.37,117600.0,26.348,26.3564,26.3145,26.3229,117600.0
2012-09-13 14:00:00,31.37,31.43,31.35,31.42,191000.0,26.3229,26.3732,26.3061,26.3648,191000.0
2012-09-13 14:10:00,31.42,31.45,31.41,31.44,232400.0,26.3648,26.39,26.3564,26.3816,232400.0
2012-09-13 14:20:00,31.44,31.55,31.44,31.52,309700.0,26.3816,26.4739,26.3816,26.4487,309700.0
2012-09-13 14:30:00,31.53,31.53,31.46,31.46,305800.0,26.4571,26.4571,26.3984,26.3984,305800.0
2012-09-13 14:40:00,31.45,31.5,31.45,31.49,174200.0,26.39,26.4319,26.39,26.4235,174200.0
2012-09-13 14:50:00,31.48,31.49,31.43,31.44,239300.0,26.4152,26.4235,26.3732,26.3816,239300.0
2012-09-13 15:00:00,31.45,31.46,31.42,31.45,236100.0,26.39,26.3984,26.3648,26.39,236100.0
2012-09-13 15:10:00,31.46,31.48,31.41,31.41,288500.0,26.3984,26.4152,26.3564,26.3564,288500.0
2012-09-13 15:20:00,31.41,31.47,31.4,31.44,376700.0,26.3564,26.4068,26.348,26.3816,376700.0
2012-09-13 15:30:00,31.44,31.49,31.43,31.47,385200.0,26.3816,26.4235,26.3732,26.4068,385200.0
2012-09-13 15:40:00,31.47,31.51,31.45,31.46,427500.0,26.4068,26.4403,26.39,26.3984,427500.0
2012-09-13 15:50:00,31.46,31.47,31.38,31.43,1133300.0,26.3984,26.4068,26.3312,26.3732,1133300.0
2012-09-14 09:30:00,31.51,31.59,31.48,31.58,908400.0,26.4403,26.5075,26.4152,26.4991,908400.0
2012-09-14 09:40:00,31.58,31.64,31.57,31.63,217800.0,26.4991,26.5494,26.4907,26.541,217800.0
2012-09-14 09:50:00,31.63,31.68,31.59,31.6,416600.0,26.541,26.583,26.5075,26.5158,416600.0
2012-09-14 10:00:00,31.6,31.65,31.6,31.63,165400.0,26.5158,26.5578,26.5158,26.541,165400.0
2012-09-14 10:10:00,31.62,31.69,31.62,31.69,339400.0,26.5326,26.5914,26.5326,26.5914,339400.0
2012-09-14 10:20:00,31.69,31.72,31.65,31.65,461200.0,26.5914,26.6165,26.5578,26.5578,461200.0
2012-09-14 10:30:00,31.66,31.67,31.64,31.65,217600.0,26.5662,26.5746,26.5494,26.5578,217600.0
2012-09-14 10:40:00,31.65,31.66,31.61,31.63,197400.0,26.5578,26.5662,26.5242,26.541,197400.0
2012-09-14 10:50:00,31.62,31.64,31.59,31.64,233900.0,26.5326,26.5494,26.5075,26.5494,233900.0
2012-09-14 11:00:00,31.64,31.66,31.61,31.64,162800.0,26.5494,26.5662,26.5242,26.5494,162800.0
2012-09-14 11:10:00,31.64,31.65,31.59,31.61,205500.0,26.5494,26.5578,26.5075,26.5242,205500.0
2012-09-14 11:20:00,31.61,31.65,31.61,31.65,201200.0,26.5242,26.5578,26.5242,26.5578,201200.0
2012-09-14 11:30:00,31.65,31.65,31.61,31.61,388800.0,26.5578,26.5578,26.5242,26.5242,388800.0
2012-09-14 11:40:00,31.62,31.65,31.62,31.62,193700.0,26.5326,26.5578,26.5326,26.5326,193700.0
2012-09-14 11:50:00,31.62,31.63,31.6,31.62,192700.0,26.5326,26.541,26.5158,26.5326,192700.0
2012-09-14 12:00:00,31.61,31.65,31.61,31.64,105800.0,26.5242,26.5578,26.5242,26.5494,105800.0
2012-09-14 12:10:00,31.64,31.68,31.63,31.66,55000.0,26.5494,26.583,26.541,26.5662,55000.0
2012-09-14 12:20:00,31.67,31.69,31.67,31.68,91900.0,26.5746,26.5914,26.5746,26.583,91900.0
2012-09-14 12:30:00,31.68,31.69,31.68,31.68,27800.0,26.583,26.5914,26.583,26.583,27800.0
2012-09-14 12:40:00,31.68,31.69,31.67,31.69,35900.0,26.583,26.5914,26.5746,26.5914,35900.0
2012-09-14 12:50:00,31.69,31.69,31.65,31.66,78900.0,26.5914,26.5914,26.5578,26.5662,78900.0
2012-09-14 13:00:00,31.65,31.66,31.64,31.64,42500.0,26.5578,26.5662,26.5494,26.5494,42500.0
2012-09-14 13:10:00,31.65,31.66,31.62,31.63,84700.0,26.5578,26.5662,26.5326,26.541,84700.0
2012-09-14 13:20:00,31.62,31.62,31.55,31.56,110800.0,26.5326,26.5326,26.4739,26.4823,110800.0
2012-09-14 13:30:00,31.56,31.6,31.56,31.58,63700.0,26.4823,26.5158,26.4823,26.4991,63700.0
2012-09-14 13:40:00,31.58,31.59,31.55,31.56,169500.0,26.4991,26.5075,26.4739,26.4823,169500.0
2012-09-14 13:50:00,31.55,31.6,31.54,31.58,670300.0,26.4739,26.5158,26.4655,26.4991,670300.0
2012-09-14 14:00:00,31.58,31.61,31.57,31.6,161600.0,26.4991,26.5242,26.4907,26.5158,161600.0
2012-09-14 14:10:00,31.59,31.61,31.56,31.57,124600.0,26.5075,26.5242,26.4823,26.4907,124600.0
2012-09-14 14:20:00,31.56,31.61,31.56,31.59,75800.0,26.4823,26.5242,26.4823,26.5075,75800.0
2012-09-14 14:30:00,31.59,31.6,31.57,31.6,410200.0,26.5075,26.5158,26.4907,26.5158,410200.0
2012-09-14 14:40:00,31.6,31.61,31.58,31.61,150800.0,26.5158,26.5242,26.4991,26.5242,150800.0
2012-09-14 14:50:00,31.61,31.64,31.59,31.62,200200.0,26.5242,26.5494,26.5075,26.5326,200200.0
2012-09-14 15:00:00,31.62,31.63,31.59,31.6,173600.0,26.5326,26.541,26.5075,26.5158,173600.0
2012-09-14 15:10:00,31.59,31.6,31.54,31.56,200500.0,26.5075,26.5158,26.4655,26.4823,200500.0
2012-09-14 15:20:00,31.57,31.57,31.5,31.54,263900.0,26.4907,26.4907,26.4319,26.4655,263900.0
2012-09-14 15:30:00,31.54,31.56,31.5,31.54,448900.0,26.4655,26.4823,26.4319,26.4655,448900.0
2012-09-14 15:40:00,31.55,31.56,31.5,31.51,479000.0,26.4739,26.4823,26.4319,26.4403,479000.0
2012-09-14 15:50:00,31.51,31.58,31.5,31.58,827200.0,26.4403,26.4991,26.4319,26.4991,827200.0
2012-09-17 09:30:00,31.6,31.63,31.54,31.58,131800.0,26.5158,26.541,26.4655,26.4991,131800.0
2012-09-17 09:40:00,31.57,31.58,31.52,31.53,102300.0,26.4907,26.4991,26.4487,26.4571,102300.0
2012-09-17 09:50:00,31.52,31.54,31.51,31.52,91400.0,26.4487,26.4655,26.4403,26.4487,91400.0
2012-09-17 10:00:00,31.52,31.57,31.52,31.55,59600.0,26.4487,26.4907,26.4487,26.4739,59600.0
2012-09-17 10:10:00,31.55,31.59,31.54,31.57,79200.0,26.4739,26.5075,26.4655,26.4907,79200.0
2012-09-17 10:20:00,31.57,31.63,31.57,31.61,57800.0,26.4907,26.541,26.4907,26.5242,57800.0
2012-09-17 10:30:00,31.62,31.63,31.57,31.57,81100.0,26.5326,26.541,26.4907,26.4907,81100.0
2012-09-17 10:40:00,31.58,31.6,31.57,31.59,55600.0,26.4991,26.5158,26.4907,26.5075,55600.0
2012-09-17 10:50:00,31.59,31.6,31.56,31.59,55700.0,26.5075,26.5158,26.4823,26.5075,55700.0
2012-09-17 11:00:00,31.59,31.61,31.57,31.58,59400.0,26.5075,26.5242,26.4907,26.4991,59400.0
2012-09-17 11:10:00,31.58,31.59,31.55,31.58,302200.0,26.4991,26.5075,26.4739,26.4991,302200.0
2012-09-17 11:20:00,31.58,31.58,31.55,31.55,43900.0,26.4991,26.4991,26.4739,26.4739,43900.0
2012-09-17 11:30:00,31.55,31.58,31.55,31.56,44100.0,26.4739,26.4991,26.4739,26.4823,44100.0
2012-09-17 11:40:00,31.57,31.59,31.57,31.58,56500.0,26.4907,26.5075,26.4907,26.4991,56500.0
2012-09-17 11:50:00,31.58,31.59,31.56,31.58,48000.0,26.4991,26.5075,26.4823,26.4991,48000.0
2012-09-17 12:00:00,31.58,31.59,31.56,31.58,66100.0,26.4991,26.5075,26.4823,26.4991,66100.0
2012-09-17 12:10:00,31.58,31.59,31.57,31.57,22000.0,26.4991,26.5075,26.4907,26.4907,22000.0
2012-09-17 12:20:00,31.58,31.59,31.57,31.59,36700.0,26.4991,26.5075,26.4907,26.5075,36700.0
2012-09-17 12:30:00,31.59,31.6,31.58,31.59,35400.0,26.5075,26.5158,26.4991,26.5075,35400.0
2012-09-17 12:40:00,31.59,31.59,31.57,31.58,17900.0,26.5075,26.5075,26.4907,26.4991,17900.0
2012-09-17 12:50:00,31.58,31.58,31.56,31.57,27200.0,26.4991,26.4991,26.4823,26.4907,27200.0
2012-09-17 13:00:00,31.58,31.58,31.55,31.55,112000.0,26.4991,26.4991,26.4739,26.4739,112000.0
2012-09-17 13:10:00,31.56,31.59,31.56,31.56,130600.0,26.4823,26.5075,26.4823,26.4823,130600.0
2012-09-17 13:20:00,31.57,31.58,31.56,31.57,81200.0,26.4907,26.4991,26.4823,26.4907,81200.0
2012-09-17 13:30:00,31.57,31.57,31.56,31.57,22200.0,26.4907,26.4907,26.4823,26.4907,22200.0
2012-09-17 13:40:00,31.57,31.57,31.55,31.55,30100.0,26.4907,26.4907,26.4739,26.4739,30100.0
2012-09-17 13:50:00,31.55,31.56,31.54,31.56,57500.0,26.4739,26.4823,26.4655,26.4823,57500.0
2012-09-17 14:00:00,31.55,31.55,31.52,31.54,100800.0,26.4739,26.4739,26.4487,26.4655,100800.0
2012-09-17 14:10:00,31.54,31.56,31.51,31.56,147900.0,26.4655,26.4823,26.4403,26.4823,147900.0
2012-09-17 14:20:00,31.55,31.58,31.54,31.56,138100.0,26.4739,26.4991,26.4655,26.4823,138100.0
2012-09-17 14:30:00,31.56,31.57,31.54,31.56,77000.0,26.4823,26.4907,26.4655,26.4823,77000.0
2012-09-17 14:40:00,31.56,31.58,31.54,31.58,127200.0,26.4823,26.4991,26.4655,26.4991,127200.0
2012-09-17 14:50:00,31.58,31.58,31.55,31.56,121700.0,26.4991,26.4991,26.4739,26.4823,121700.0
2012-09-17 15:00:00,31.56,31.56,31.53,31.54,74000.0,26.4823,26.4823,26.4571,26.4655,74000.0
2012-09-17 15:10:00,31.54,31.55,31.53,31.53,127600.0,26.4655,26.4739,26.4571,26.4571,127600.0
2012-09-17 15:20:00,31.53,31.54,31.5,31.51,127500.0,26.4571,26.4655,26.4319,26.4403,127500.0
2012-09-17 15:30:00,31.51,31.54,31.5,31.54,140600.0,26.4403,26.4655,26.4319,26.4655,140600.0
2012-09-17 15:40:00,31.54,31.58,31.53,31.57,177300.0,26.4655,26.4991,26.4571,26.4907,177300.0
2012-09-17 15:50:00,31.58,31.61,31.57,31.6,430000.0,26.4991,26.5242,26.4907,26.5158,430000.0
2012-09-18 09:30:00,31.54,31.58,31.53,31.56,195700.0,26.4655,26.4991,26.4571,26.4823,195700.0
2012-09-18 09:40:00,31.55,31.59,31.55,31.57,140700.0,26.4739,26.5075,26.4739,26.4907,140700.0
2012-09-18 09:50:00,31.57,31.61,31.56,31.6,69600.0,26.4907,26.5242,26.4823,26.5158,69600.0
2012-09-18 10:00:00,31.61,31.63,31.54,31.56,101800.0,26.5242,26.541,26.4655,26.4823,101800.0
2012-09-18 10:10:00,31.56,31.6,31.56,31.57,101000.0,26.4823,26.5158,26.4823,26.4907,101000.0
2012-09-18 10:20:00,31.58,31.6,31.56,31.58,140700.0,26.4991,26.5158,26.4823,26.4991,140700.0
2012-09-18 10:30:00,31.58,31.61,31.57,31.6,94500.0,26.4991,26.5242,26.4907,26.5158,94500.0
2012-09-18 10:40:00,31.59,31.61,31.57,31.58,95600.0,26.5075,26.5242,26.4907,26.4991,95600.0
2012-09-18 10:50:00,31.58,31.6,31.56,31.6,75900.0,26.4991,26.5158,26.4823,26.5158,75900.0
2012-09-18 11:00:00,31.6,31.61,31.58,31.61,88800.0,26.5158,26.5242,26.4991,26.5242,88800.0
2012-09-18 11:10:00,31.6,31.63,31.6,31.61,63100.0,26.5158,26.541,26.5158,26.5242,63100.0
2012-09-18 11:20:00,31.62,31.62,31.6,31.6,71500.0,26.5326,26.5326,26.5158,26.5158,71500.0
2012-09-18 11:30:00,31.61,31.61,31.58,31.59,145200.0,26.5242,26.5242,26.4991,26.5075,145200.0
2012-09-18 11:40:00,31.59,31.61,31.58,31.6,30600.0,26.5075,26.5242,26.4991,26.5158,30600.0
2012-09-18 11:50:00,31.6,31.61,31.59,31.61,69700.0,26.5158,26.5242,26.5075,26.5242,69700.0
2012-09-18 12:00:00,31.6,31.62,31.59,31.59,60200.0,26.5158,26.5326,26.5075,26.5075,60200.0
2012-09-18 12:10:00,31.59,31.6,31.55,31.56,80900.0,26.5075,26.5158,26.4739,26.4823,80900.0
2012-09-18 12:20:00,31.55,31.56,31.54,31.56,31300.0,26.4739,26.4823,26.4655,26.4823,31300.0
2012-09-18 12:30:00,31.56,31.57,31.55,31.57,57700.0,26.4823,26.4907,26.4739,26.4907,57700.0
2012-09-18 12:40:00,31.57,31.59,31.57,31.59,22600.0,26.4907,26.5075,26.4907,26.5075,22600.0
2012-09-18 12:50:00,31.58,31.61,31.58,31.59,52800.0,26.4991,26.5242,26.4991,26.5075,52800.0
2012-09-18 13:00:00,31.58,31.59,31.55,31.58,164200.0,26.4991,26.5075,26.4739,26.4991,164200.0
2012-09-18 13:10:00,31.58,31.61,31.57,31.6,98100.0,26.4991,26.5242,26.4907,26.5158,98100.0
2012-09-18 13:20:00,31.59,31.6,31.58,31.59,21700.0,26.5075,26.5158,26.4991,26.5075,21700.0
2012-09-18 13:30:00,31.59,31.6,31.57,31.59,45800.0,26.5075,26.5158,26.4907,26.5075,45800.0
2012-09-18 13:40:00,31.59,31.6,31.58,31.59,34500.0,26.5075,26.5158,26.4991,26.5075,34500.0
2012-09-18 13:50:00,31.59,31.59,31.57,31.58,45200.0,26.5075,26.5075,26.4907,26.4991,45200.0
2012-09-18 14:00:00,31.58,31.6,31.56,31.59,136600.0,26.4991,26.5158,26.4823,26.5075,136600.0
2012-09-18 14:10:00,31.59,31.61,31.58,31.59,72400.0,26.5075,26.5242,26.4991,26.5075,72400.0
2012-09-18 14:20:00,31.6,31.6,31.58,31.59,58100.0,26.5158,26.5158,26.4991,26.5075,58100.0
2012-09-18 14:30:00,31.6,31.61,31.57,31.57,74200.0,26.5158,26.5242,26.4907,26.4907,74200.0
2012-09-18 14:40:00,31.58,31.6,31.57,31.6,62700.0,26.4991,26.5158,26.4907,26.5158,62700.0
2012-09-18 14:50:00,31.6,31.6,31.58,31.59,62900.0,26.5158,26.5158,26.4991,26.5075,62900.0
2012-09-18 15:00:00,31.59,31.61,31.58,31.6,78200.0,26.5075,26.5242,26.4991,26.5158,78200.0
2012-09-18 15:10:00,31.6,31.61,31.58,31.59,52300.0,26.5158,26.5242,26.4991,26.5075,52300.0
2012-09-18 15:20:00,31.59,31.6,31.58,31.59,169200.0,26.5075,26.5158,26.4991,26.5075,169200.0
2012-09-18 15:30:00,31.59,31.63,31.59,31.62,359300.0,26.5075,26.541,26.5075,26.5326,359300.0
2012-09-18 15:40:00,31.62,31.63,31.59,31.6,344900.0,26.5326,26.541,26.5075,26.5158,344900.0
2012-09-18 15:50:00,31.61,31.62,31.59,31.61,1337500.0,26.5242,26.5326,26.5075,26.5242,1337500.0
2012-09-19 09:30:00,31.63,31.63,31.55,31.57,149000.0,26.541,26.541,26.4739,26.4907,149000.0
2012-09-19 09:40:00,31.57,31.62,31.56,31.59,70000.0,26.4907,26.5326,26.4823,26.5075,70000.0
2012-09-19 09:50:00,31.59,31.62,31.59,31.6,275100.0,26.5075,26.5326,26.5075,26.5158,275100.0
2012-09-19 10:00:00,31.6,31.67,31.6,31.63,398300.0,26.5158,26.5746,26.5158,26.541,398300.0
2012-09-19 10:10:00,31.63,31.66,31.63,31.63,99500.0,26.541,26.5662,26.541,26.541,99500.0
2012-09-19 10:20:00,31.64,31.64,31.61,31.61,108500.0,26.5494,26.5494,26.5242,26.5242,108500.0
2012-09-19 10:30:00,31.61,31.61,31.55,31.59,64100.0,26.5242,26.5242,26.4739,26.5075,64100.0
2012-09-19 10:40:00,31.59,31.61,31.57,31.6,126500.0,26.5075,26.5242,26.4907,26.5158,126500.0
2012-09-19 10:50:00,31.6,31.61,31.58,31.6,413900.0,26.5158,26.5242,26.4991,26.5158,413900.0
2012-09-19 11:00:00,31.6,31.63,31.59,31.62,96100.0,26.5158,26.541,26.5075,26.5326,96100.0
2012-09-19 11:10:00,31.62,31.65,31.62,31.65,151800.0,26.5326,26.5578,26.5326,26.5578,151800.0
2012-09-19 11:20:00,31.65,31.68,31.64,31.65,81000.0,26.5578,26.583,26.5494,26.5578,81000.0
2012-09-19 11:30:00,31.65,31.66,31.64,31.65,107900.0,26.5578,26.5662,26.5494,26.5578,107900.0
2012-09-19 11:40:00,31.64,31.67,31.64,31.67,61200.0,26.5494,26.5746,26.5494,26.5746,61200.0
2012-09-19 11:50:00,31.66,32.78,31.65,31.65,50400.0,26.5662,27.506,26.5578,26.5578,50400.0
2012-09-19 12:00:00,31.65,31.67,31.63,31.64,46400.0,26.5578,26.5746,26.541,26.5494,46400.0
2012-09-19 12:10:00,31.65,31.66,31.64,31.65,49700.0,26.5578,26.5662,26.5494,26.5578,49700.0
2012-09-19 12:20:00,31.65,31.69,31.65,31.69,65400.0,26.5578,26.5914,26.5578,26.5914,65400.0
2012-09-19 12:30:00,31.68,31.7,31.68,31.69,30500.0,26.583,26.5998,26.583,26.5914,30500.0
2012-09-19 12:40:00,31.68,31.69,31.67,31.67,44000.0,26.583,26.5914,26.5746,26.5746,44000.0
2012-09-19 12:50:00,31.67,31.69,31.67,31.68,24400.0,26.5746,26.5914,26.5746,26.583,24400.0
2012-09-19 13:00:00,31.68,31.68,31.65,31.65,43900.0,26.583,26.583,26.5578,26.5578,43900.0
2012-09-19 13:10:00,31.65,31.67,31.65,31.66,44100.0,26.5578,26.5746,26.5578,26.5662,44100.0
2012-09-19 13:20:00,31.66,31.67,31.65,31.66,68700.0,26.5662,26.5746,26.5578,26.5662,68700.0
2012-09-19 13:30:00,31.66,31.68,31.65,31.65,62500.0,26.5662,26.583,26.5578,26.5578,62500.0
2012-09-19 13:40:00,31.66,31.66,31.63,31.64,50000.0,26.5662,26.5662,26.541,26.5494,50000.0
2012-09-19 13:50:00,31.64,31.67,31.64,31.66,91100.0,26.5494,26.5746,26.5494,26.5662,91100.0
2012-09-19 14:00:00,31.66,31.67,31.66,31.67,71300.0,26.5662,26.5746,26.5662,26.5746,71300.0
2012-09-19 14:10:00,31.67,31.68,31.66,31.68,70200.0,26.5746,26.583,26.5662,26.583,70200.0
2012-09-19 14:20:00,31.68,31.71,31.68,31.69,72800.0,26.583,26.6082,26.583,26.5914,72800.0
2012-09-19 14:30:00,31.69,31.71,31.69,31.71,92600.0,26.5914,26.6082,26.5914,26.6082,92600.0
2012-09-19 14:40:00,31.7,31.71,31.69,31.7,333600.0,26.5998,26.6082,26.5914,26.5998,333600.0
2012-09-19 14:50:00,31.71,31.73,31.7,31.73,80300.0,26.6082,26.6249,26.5998,26.6249,80300.0
2012-09-19 15:00:00,31.72,31.73,31.7,31.72,97500.0,26.6165,26.6249,26.5998,26.6165,97500.0
2012-09-19 15:10:00,31.71,31.74,31.71,31.73,86000.0,26.6082,26.6333,26.6082,26.6249,86000.0
2012-09-19 15:20:00,31.73,31.73,31.71,31.72,74500.0,26.6249,26.6249,26.6082,26.6165,74500.0
2012-09-19 15:30:00,31.72,31.72,31.69,31.69,151800.0,26.6165,26.6165,26.5914,26.5914,151800.0
2012-09-19 15:40:00,31.7,31.71,31.69,31.7,176300.0,26.5998,26.6082,26.5914,26.5998,176300.0
2012-09-19 15:50:00,31.69,31.7,31.64,31.65,777200.0,26.5914,26.5998,26.5494,26.5578,777200.0
2012-09-20 09:30:00,31.54,31.58,31.48,31.58,841900.0,26.4655,26.4991,26.4152,26.4991,841900.0
2012-09-20 09:40:00,31.58,31.58,31.49,31.5,102000.0,26.4991,26.4991,26.4235,26.4319,102000.0
2012-09-20 09:50:00,31.49,31.49,31.44,31.46,116600.0,26.4235,26.4235,26.3816,26.3984,116600.0
2012-09-20 10:00:00,31.47,31.5,31.45,31.49,179900.0,26.4068,26.4319,26.39,26.4235,179900.0
2012-09-20 10:10:00,31.49,31.53,31.48,31.5,188500.0,26.4235,26.4571,26.4152,26.4319,188500.0
2012-09-20 10:20:00,31.49,31.51,31.48,31.5,137900.0,26.4235,26.4403,26.4152,26.4319,137900.0
2012-09-20 10:30:00,31.51,31.57,31.5,31.56,190900.0,26.4403,26.4907,26.4319,26.4823,190900.0
2012-09-20 10:40:00,31.57,31.58,31.56,31.57,111800.0,26.4907,26.4991,26.4823,26.4907,111800.0
2012-09-20 10:50:00,31.57,31.58,31.54,31.58,126200.0,26.4907,26.4991,26.4655,26.4991,126200.0
2012-09-20 11:00:00,31.58,31.6,31.57,31.59,127800.0,26.4991,26.5158,26.4907,26.5075,127800.0
2012-09-20 11:10:00,31.59,31.59,31.55,31.56,549800.0,26.5075,26.5075,26.4739,26.4823,549800.0
2012-09-20 11:20:00,31.56,31.59,31.55,31.57,329600.0,26.4823,26.5075,26.4739,26.4907,329600.0
2012-09-20 11:30:00,31.57,31.58,31.55,31.56,261800.0,26.4907,26.4991,26.4739,26.4823,261800.0
2012-09-20 11:40:00,31.56,31.59,31.55,31.56,150900.0,26.4823,26.5075,26.4739,26.4823,150900.0
2012-09-20 11:50:00,31.56,31.58,31.55,31.56,56000.0,26.4823,26.4991,26.4739,26.4823,56000.0
2012-09-20 12:00:00,31.56,31.58,31.56,31.56,66900.0,26.4823,26.4991,26.4823,26.4823,66900.0
2012-09-20 12:10:00,31.56,31.56,31.54,31.54,66400.0,26.4823,26.4823,26.4655,26.4655,66400.0
2012-09-20 12:20:00,31.54,31.55,31.51,31.51,88000.0,26.4655,26.4739,26.4403,26.4403,88000.0
2012-09-20 12:30:00,31.52,31.52,31.49,31.51,74600.0,26.4487,26.4487,26.4235,26.4403,74600.0
2012-09-20 12:40:00,31.51,31.52,31.48,31.49,93600.0,26.4403,26.4487,26.4152,26.4235,93600.0
2012-09-20 12:50:00,31.49,31.53,31.49,31.52,830800.0,26.4235,26.4571,26.4235,26.4487,830800.0
2012-09-20 13:00:00,31.52,31.53,31.5,31.53,81200.0,26.4487,26.4571,26.4319,26.4571,81200.0
2012-09-20 13:10:00,31.52,31.54,31.52,31.54,109100.0,26.4487,26.4655,26.4487,26.4655,109100.0
2012-09-20 13:20:00,31.53,31.56,31.52,31.56,51300.0,26.4571,26.4823,26.4487,26.4823,51300.0
2012-09-20 13:30:00,31.56,31.6,31.56,31.58,112000.0,26.4823,26.5158,26.4823,26.4991,112000.0
2012-09-20 13:40:00,31.58,31.58,31.55,31.56,70500.0,26.4991,26.4991,26.4739,26.4823,70500.0
2012-09-20 13:50:00,31.56,31.57,31.54,31.56,58400.0,26.4823,26.4907,26.4655,26.4823,58400.0
2012-09-20 14:00:00,31.56,31.56,31.53,31.55,50200.0,26.4823,26.4823,26.4571,26.4739,50200.0
2012-09-20 14:10:00,31.55,31.58,31.55,31.55,62800.0,26.4739,26.4991,26.4739,26.4739,62800.0
2012-09-20 14:20:00,31.55,31.61,31.55,31.59,126900.0,26.4739,26.5242,26.4739,26.5075,126900.0
2012-09-20 14:30:00,31.59,31.61,31.57,31.58,117500.0,26.5075,26.5242,26.4907,26.4991,117500.0
2012-09-20 14:40:00,31.59,31.59,31.57,31.58,53700.0,26.5075,26.5075,26.4907,26.4991,53700.0
2012-09-20 14:50:00,31.58,31.6,31.57,31.6,193500.0,26.4991,26.5158,26.4907,26.5158,193500.0
2012-09-20 15:00:00,31.59,31.61,31.58,31.61,51800.0,26.5075,26.5242,26.4991,26.5242,51800.0
2012-09-20 15:10:00,31.6,31.62,31.59,31.61,103000.0,26.5158,26.5326,26.5075,26.5242,103000.0
2012-09-20 15:20:00,31.62,31.64,31.61,31.62,151400.0,26.5326,26.5494,26.5242,26.5326,151400.0
2012-09-20 15:30:00,31.63,31.63,31.59,31.6,71100.0,26.541,26.541,26.5075,26.5158,71100.0
2012-09-20 15:40:00,31.59,31.6,31.55,31.55,167300.0,26.5075,26.5158,26.4739,26.4739,167300.0
2012-09-20 15:50:00,31.56,31.61,31.56,31.61,670800.0,26.4823,26.5242,26.4823,26.5242,670800.0
2012-09-21 09:30:00,31.61,31.7,31.61,31.7,339300.0,26.6336,26.7095,26.6336,26.7095,339300.0
2012-09-21 09:40:00,31.7,31.7,31.64,31.67,186500.0,26.7095,26.7095,26.6589,26.6842,186500.0
2012-09-21 09:50:00,31.67,31.69,31.66,31.68,79400.0,26.6842,26.701,26.6758,26.6926,79400.0
2012-09-21 10:00:00,31.69,31.69,31.66,31.67,144300.0,26.701,26.701,26.6758,26.6842,144300.0
2012-09-21 10:10:00,31.68,31.69,31.66,31.67,175500.0,26.6926,26.701,26.6758,26.6842,175500.0
2012-09-21 10:20:00,31.66,31.69,31.66,31.69,121300.0,26.6758,26.701,26.6758,26.701,121300.0
2012-09-21 10:30:00,31.69,31.7,31.67,31.7,96700.0,26.701,26.7095,26.6842,26.7095,96700.0
2012-09-21 10:40:00,31.69,31.69,31.66,31.66,208800.0,26.701,26.701,26.6758,26.6758,208800.0
2012-09-21 10:50:00,31.66,31.67,31.64,31.64,309000.0,26.6758,26.6842,26.6589,26.6589,309000.0
2012-09-21 11:00:00,31.64,31.65,31.63,31.64,150700.0,26.6589,26.6673,26.6505,26.6589,150700.0
2012-09-21 11:10:00,31.64,31.64,31.62,31.64,222300.0,26.6589,26.6589,26.6421,26.6589,222300.0
2012-09-21 11:20:00,31.63,31.64,31.61,31.62,108200.0,26.6505,26.6589,26.6336,26.6421,108200.0
2012-09-21 11:30:00,31.62,31.63,31.61,31.63,87600.0,26.6421,26.6505,26.6336,26.6505,87600.0
2012-09-21 11:40:00,31.63,31.65,31.62,31.64,133100.0,26.6505,26.6673,26.6421,26.6589,133100.0
2012-09-21 11:50:00,31.63,31.65,31.63,31.65,101300.0,26.6505,26.6673,26.6505,26.6673,101300.0
2012-09-21 12:00:00,31.65,31.66,31.63,31.64,134900.0,26.6673,26.6758,26.6505,26.6589,134900.0
2012-09-21 12:10:00,31.64,31.65,31.63,31.64,85900.0,26.6589,26.6673,26.6505,26.6589,85900.0
2012-09-21 12:20:00,31.64,31.64,31.62,31.64,156600.0,26.6589,26.6589,26.6421,26.6589,156600.0
2012-09-21 12:30:00,31.64,31.64,31.63,31.63,19100.0,26.6589,26.6589,26.6505,26.6505,19100.0
2012-09-21 12:40:00,31.64,31.67,31.63,31.66,266900.0,26.6589,26.6842,26.6505,26.6758,266900.0
2012-09-21 12:50:00,31.66,31.67,31.65,31.66,90500.0,26.6758,26.6842,26.6673,26.6758,90500.0
2012-09-21 13:00:00,31.66,31.67,31.65,31.66,247200.0,26.6758,26.6842,26.6673,26.6758,247200.0
2012-09-21 13:10:00,31.66,31.67,31.65,31.66,46300.0,26.6758,26.6842,26.6673,26.6758,46300.0
2012-09-21 13:20:00,31.65,31.66,31.63,31.63,61600.0,26.6673,26.6758,26.6505,26.6505,61600.0
2012-09-21 13:30:00,31.64,31.64,31.62,31.64,54400.0,26.6589,26.6589,26.6421,26.6589,54400.0
2012-09-21 13:40:00,31.64,31.65,31.62,31.63,100600.0,26.6589,26.6673,26.6421,26.6505,100600.0
2012-09-21 13:50:00,31.62,31.63,31.62,31.63,39000.0,26.6421,26.6505,26.6421,26.6505,39000.0
2012-09-21 14:00:00,31.63,31.63,31.6,31.62,66500.0,26.6505,26.6505,26.6252,26.6421,66500.0
2012-09-21 14:10:00,31.62,31.62,31.57,31.58,131900.0,26.6421,26.6421,26.5999,26.6084,131900.0
2012-09-21 14:20:00,31.58,31.59,31.54,31.58,119700.0,26.6084,26.6168,26.5747,26.6084,119700.0
2012-09-21 14:30:00,31.57,31.58,31.54,31.55,82000.0,26.5999,26.6084,26.5747,26.5831,82000.0
2012-09-21 14:40:00,31.54,31.59,31.54,31.58,175300.0,26.5747,26.6168,26.5747,26.6084,175300.0
2012-09-21 14:50:00,31.58,31.58,31.56,31.58,58100.0,26.6084,26.6084,26.5915,26.6084,58100.0
2012-09-21 15:00:00,31.58,31.59,31.56,31.58,166100.0,26.6084,26.6168,26.5915,26.6084,166100.0
2012-09-21 15:10:00,31.58,31.6,31.58,31.58,141200.0,26.6084,26.6252,26.6084,26.6084,141200.0
2012-09-21 15:20:00,31.58,31.6,31.56,31.56,228700.0,26.6084,26.6252,26.5915,26.5915,228700.0
2012-09-21 15:30:00,31.56,31.58,31.54,31.55,196000.0,26.5915,26.6084,26.5747,26.5831,196000.0
2012-09-21 15:40:00,31.55,31.57,31.53,31.53,302300.0,26.5831,26.5999,26.5662,26.5662,302300.0
2012-09-21 15:50:00,31.53,31.54,31.5,31.52,1602900.0,26.5662,26.5747,26.541,26.5578,1602900.0
2012-09-24 09:30:00,31.27,31.31,31.2,31.3,239200.0,26.3472,26.3809,26.2882,26.3724,239200.0
2012-09-24 09:40:00,31.32,31.33,31.3,31.31,108500.0,26.3893,26.3977,26.3724,26.3809,108500.0
2012-09-24 09:50:00,31.3,31.33,31.29,31.32,142700.0,26.3724,26.3977,26.364,26.3893,142700.0
2012-09-24 10:00:00,31.32,31.34,31.29,31.3,130500.0,26.3893,26.4061,26.364,26.3724,130500.0
2012-09-24 10:10:00,31.3,31.31,31.25,31.26,140100.0,26.3724,26.3809,26.3303,26.3387,140100.0
2012-09-24 10:20:00,31.26,31.27,31.22,31.26,193100.0,26.3387,26.3472,26.305,26.3387,193100.0
2012-09-24 10:30:00,31.26,31.29,31.25,31.27,145200.0,26.3387,26.364,26.3303,26.3472,145200.0
2012-09-24 10:40:00,31.27,31.3,31.26,31.28,70800.0,26.3472,26.3724,26.3387,26.3556,70800.0
2012-09-24 10:50:00,31.28,31.34,31.27,31.34,80300.0,26.3556,26.4061,26.3472,26.4061,80300.0
2012-09-24 11:00:00,31.34,31.36,31.32,31.33,108900.0,26.4061,26.423,26.3893,26.3977,108900.0
2012-09-24 11:10:00,31.33,31.33,31.29,31.32,105100.0,26.3977,26.3977,26.364,26.3893,105100.0
2012-09-24 11:20:00,31.32,31.33,31.28,31.29,154900.0,26.3893,26.3977,26.3556,26.364,154900.0
2012-09-24 11:30:00,31.28,31.3,31.26,31.26,125400.0,26.3556,26.3724,26.3387,26.3387,125400.0
2012-09-24 11:40:00,31.26,31.27,31.24,31.25,41000.0,26.3387,26.3472,26.3219,26.3303,41000.0
2012-09-24 11:50:00,31.25,31.28,31.24,31.28,31200.0,26.3303,26.3556,26.3219,26.3556,31200.0
2012-09-24 12:00:00,31.27,31.28,31.25,31.27,38500.0,26.3472,26.3556,26.3303,26.3472,38500.0
2012-09-24 12:10:00,31.27,31.28,31.26,31.28,24100.0,26.3472,26.3556,26.3387,26.3556,24100.0
2012-09-24 12:20:00,31.27,31.28,31.24,31.25,57800.0,26.3472,26.3556,26.3219,26.3303,57800.0
2012-09-24 12:30:00,31.25,31.25,31.21,31.22,34400.0,26.3303,26.3303,26.2966,26.305,34400.0
2012-09-24 12:40:00,31.23,31.27,31.22,31.27,38600.0,26.3135,26.3472,26.305,26.3472,38600.0
2012-09-24 12:50:00,31.26,31.26,31.24,31.25,46600.0,26.3387,26.3387,26.3219,26.3303,46600.0
2012-09-24 13:00:00,31.26,31.27,31.23,31.25,40700.0,26.3387,26.3472,26.3135,26.3303,40700.0
2012-09-24 13:10:00,31.25,31.27,31.23,31.24,88700.0,26.3303,26.3472,26.3135,26.3219,88700.0
2012-09-24 13:20:00,31.24,31.25,31.23,31.24,60500.0,26.3219,26.3303,26.3135,26.3219,60500.0
2012-09-24 13:30:00,31.23,31.23,31.21,31.21,18500.0,26.3135,26.3135,26.2966,26.2966,18500.0
2012-09-24 13:40:00,31.22,31.22,31.19,31.19,39600.0,26.305,26.305,26.2798,26.2798,39600.0
2012-09-24 13:50:00,31.2,31.22,31.19,31.2,45100.0,26.2882,26.305,26.2798,26.2882,45100.0
2012-09-24 14:00:00,31.21,31.24,31.2,31.22,31100.0,26.2966,26.3219,26.2882,26.305,31100.0
2012-09-24 14:10:00,31.22,31.27,31.22,31.27,59600.0,26.305,26.3472,26.305,26.3472,59600.0
2012-09-24 14:20:00,31.27,31.3,31.27,31.3,47600.0,26.3472,26.3724,26.3472,26.3724,47600.0
2012-09-24 14:30:00,31.3,31.31,31.28,31.3,294500.0,26.3724,26.3809,26.3556,26.3724,294500.0
2012-09-24 14:40:00,31.3,31.33,31.3,31.32,259200.0,26.3724,26.3977,26.3724,26.3893,259200.0
2012-09-24 14:50:00,31.33,31.36,31.32,31.34,284200.0,26.3977,26.423,26.3893,26.4061,284200.0
2012-09-24 15:00:00,31.34,31.35,31.3,31.34,115900.0,26.4061,26.4146,26.3724,26.4061,115900.0
2012-09-24 15:10:00,31.35,31.35,31.31,31.33,44900.0,26.4146,26.4146,26.3809,26.3977,44900.0
2012-09-24 15:20:00,31.34,31.36,31.32,31.34,135500.0,26.4061,26.423,26.3893,26.4061,135500.0
2012-09-24 15:30:00,31.34,31.34,31.31,31.33,91500.0,26.4061,26.4061,26.3809,26.3977,91500.0
2012-09-24 15:40:00,31.33,31.35,31.3,31.32,203700.0,26.3977,26.4146,26.3724,26.3893,203700.0
2012-09-24 15:50:00,31.32,31.32,31.28,31.3,499400.0,26.3893,26.3893,26.3556,26.3724,499400.0
2012-09-25 09:30:00,31.38,31.39,31.34,31.38,90400.0,26.4398,26.4483,26.4061,26.4398,90400.0
2012-09-25 09:40:00,31.38,31.4,31.33,31.34,115000.0,26.4398,26.4567,26.3977,26.4061,115000.0
2012-09-25 09:50:00,31.33,31.34,31.3,31.31,93600.0,26.3977,26.4061,26.3724,26.3809,93600.0
2012-09-25 10:00:00,31.32,31.37,31.3,31.36,210000.0,26.3893,26.4314,26.3724,26.423,210000.0
2012-09-25 10:10:00,31.36,31.39,31.36,31.37,86000.0,26.423,26.4483,26.423,26.4314,86000.0
2012-09-25 10:20:00,31.36,31.38,31.33,31.33,125900.0,26.423,26.4398,26.3977,26.3977,125900.0
2012-09-25 10:30:00,31.34,31.35,31.33,31.33,32700.0,26.4061,26.4146,26.3977,26.3977,32700.0
2012-09-25 10:40:00,31.33,31.37,31.33,31.36,49900.0,26.3977,26.4314,26.3977,26.423,49900.0
2012-09-25 10:50:00,31.37,31.38,31.35,31.36,62300.0,26.4314,26.4398,26.4146,26.423,62300.0
2012-09-25 11:00:00,31.36,31.41,31.36,31.4,97900.0,26.423,26.4651,26.423,26.4567,97900.0
2012-09-25 11:10:00,31.4,31.41,31.38,31.4,46500.0,26.4567,26.4651,26.4398,26.4567,46500.0
2012-09-25 11:20:00,31.39,31.4,31.37,31.37,48200.0,26.4483,26.4567,26.4314,26.4314,48200.0
2012-09-25 11:30:00,31.37,31.39,31.37,31.39,50200.0,26.4314,26.4483,26.4314,26.4483,50200.0
2012-09-25 11:40:00,31.38,31.39,31.35,31.37,45700.0,26.4398,26.4483,26.4146,26.4314,45700.0
2012-09-25 11:50:00,31.37,31.38,31.35,31.36,55900.0,26.4314,26.4398,26.4146,26.423,55900.0
2012-09-25 12:00:00,31.35,31.37,31.32,31.33,74200.0,26.4146,26.4314,26.3893,26.3977,74200.0
2012-09-25 12:10:00,31.33,31.33,31.28,31.29,93100.0,26.3977,26.3977,26.3556,26.364,93100.0
2012-09-25 12:20:00,31.29,31.3,31.28,31.29,35100.0,26.364,26.3724,26.3556,26.364,35100.0
2012-09-25 12:30:00,31.29,31.3,31.23,31.23,75700.0,26.364,26.3724,26.3135,26.3135,75700.0
2012-09-25 12:40:00,31.23,31.23,31.18,31.22,131600.0,26.3135,26.3135,26.2713,26.305,131600.0
2012-09-25 12:50:00,31.22,31.24,31.2,31.23,40700.0,26.305,26.3219,26.2882,26.3135,40700.0
2012-09-25 13:00:00,31.22,31.22,31.2,31.2,24700.0,26.305,26.305,26.2882,26.2882,24700.0
2012-09-25 13:10:00,31.2,31.22,31.19,31.19,51400.0,26.2882,26.305,26.2798,26.2798,51400.0
2012-09-25 13:20:00,31.2,31.21,31.17,31.2,38200.0,26.2882,26.2966,26.2629,26.2882,38200.0
2012-09-25 13:30:00,31.19,31.26,31.19,31.23,49100.0,26.2798,26.3387,26.2798,26.3135,49100.0
2012-09-25 13:40:00,31.23,31.23,31.19,31.19,48800.0,26.3135,26.3135,26.2798,26.2798,48800.0
2012-09-25 13:50:00,31.2,31.22,31.2,31.22,89500.0,26.2882,26.305,26.2882,26.305,89500.0
2012-09-25 14:00:00,31.23,31.23,31.2,31.2,47800.0,26.3135,26.3135,26.2882,26.2882,47800.0
2012-09-25 14:10:00,31.2,31.24,31.18,31.19,55500.0,26.2882,26.3219,26.2713,26.2798,55500.0
2012-09-25 14:20:00,31.18,31.18,31.15,31.16,111000.0,26.2713,26.2713,26.2461,26.2545,111000.0
2012-09-25 14:30:00,31.16,31.18,31.15,31.17,52500.0,26.2545,26.2713,26.2461,26.2629,52500.0
2012-09-25 14:40:00,31.17,31.18,31.11,31.14,130000.0,26.2629,26.2713,26.2124,26.2376,130000.0
2012-09-25 14:50:00,31.14,31.14,31.04,31.04,146100.0,26.2376,26.2376,26.1534,26.1534,146100.0
2012-09-25 15:00:00,31.04,31.07,30.99,31.0,237600.0,26.1534,26.1786,26.1112,26.1197,237600.0
2012-09-25 15:10:00,31.0,31.0,30.9,30.97,358200.0,26.1197,26.1197,26.0354,26.0944,358200.0
2012-09-25 15:20:00,30.96,31.04,30.96,31.0,207200.0,26.086,26.1534,26.086,26.1197,207200.0
2012-09-25 15:30:00,31.0,31.05,30.96,30.96,263900.0,26.1197,26.1618,26.086,26.086,263900.0
2012-09-25 15:40:00,30.97,30.98,30.92,30.94,282900.0,26.0944,26.1028,26.0523,26.0691,282900.0
2012-09-25 15:50:00,30.94,30.95,30.86,30.87,1091400.0,26.0691,26.0775,26.0017,26.0101,1091400.0
2012-09-26 09:30:00,30.82,30.83,30.73,30.76,289400.0,25.968,25.9764,25.8922,25.9175,289400.0
2012-09-26 09:40:00,30.75,30.75,30.64,30.67,259600.0,25.909,25.909,25.8163,25.8416,259600.0
2012-09-26 09:50:00,30.67,30.72,30.67,30.7,103500.0,25.8416,25.8838,25.8416,25.8669,103500.0
2012-09-26 10:00:00,30.69,30.72,30.65,30.7,251800.0,25.8585,25.8838,25.8248,25.8669,251800.0
2012-09-26 10:10:00,30.7,30.71,30.65,30.68,134300.0,25.8669,25.8753,25.8248,25.85,134300.0
2012-09-26 10:20:00,30.67,30.68,30.55,30.55,243200.0,25.8416,25.85,25.7405,25.7405,243200.0
2012-09-26 10:30:00,30.56,30.59,30.48,30.51,355300.0,25.7489,25.7742,25.6815,25.7068,355300.0
2012-09-26 10:40:00,30.52,30.55,30.51,30.54,95800.0,25.7152,25.7405,25.7068,25.7321,95800.0
2012-09-26 10:50:00,30.54,30.57,30.51,30.51,273000.0,25.7321,25.7574,25.7068,25.7068,273000.0
2012-09-26 11:00:00,30.51,30.58,30.51,30.57,143700.0,25.7068,25.7658,25.7068,25.7574,143700.0
2012-09-26 11:10:00,30.58,30.63,30.55,30.63,85500.0,25.7658,25.8079,25.7405,25.8079,85500.0
2012-09-26 11:20:00,30.63,30.63,30.61,30.62,101300.0,25.8079,25.8079,25.7911,25.7995,101300.0
2012-09-26 11:30:00,30.62,30.62,30.57,30.61,76600.0,25.7995,25.7995,25.7574,25.7911,76600.0
2012-09-26 11:40:00,30.6,30.65,30.6,30.63,392400.0,25.7826,25.8248,25.7826,25.8079,392400.0
2012-09-26 11:50:00,30.63,30.66,30.62,30.63,106400.0,25.8079,25.8332,25.7995,25.8079,106400.0
2012-09-26 12:00:00,30.63,30.69,30.63,30.69,88100.0,25.8079,25.8585,25.8079,25.8585,88100.0
2012-09-26 12:10:00,30.69,30.71,30.67,30.69,84300.0,25.8585,25.8753,25.8416,25.8585,84300.0
2012-09-26 12:20:00,30.69,30.69,30.65,30.65,46800.0,25.8585,25.8585,25.8248,25.8248,46800.0
2012-09-26 12:30:00,30.64,30.65,30.63,30.64,46900.0,25.8163,25.8248,25.8079,25.8163,46900.0
2012-09-26 12:40:00,30.65,30.65,30.61,30.62,20200.0,25.8248,25.8248,25.7911,25.7995,20200.0
2012-09-26 12:50:00,30.61,30.68,30.61,30.66,66500.0,25.7911,25.85,25.7911,25.8332,66500.0
2012-09-26 13:00:00,30.66,30.69,30.64,30.66,58600.0,25.8332,25.8585,25.8163,25.8332,58600.0
2012-09-26 13:10:00,30.67,30.69,30.65,30.68,50000.0,25.8416,25.8585,25.8248,25.85,50000.0
2012-09-26 13:20:00,30.68,30.75,30.68,30.73,35200.0,25.85,25.909,25.85,25.8922,35200.0
2012-09-26 13:30:00,30.74,30.75,30.71,30.71,66800.0,25.9006,25.909,25.8753,25.8753,66800.0
2012-09-26 13:40:00,30.72,30.75,30.71,30.71,50500.0,25.8838,25.909,25.8753,25.8753,50500.0
2012-09-26 13:50:00,30.71,30.73,30.66,30.66,146100.0,25.8753,25.8922,25.8332,25.8332,146100.0
2012-09-26 14:00:00,30.66,30.73,30.65,30.72,72600.0,25.8332,25.8922,25.8248,25.8838,72600.0
2012-09-26 14:10:00,30.72,30.75,30.71,30.74,57600.0,25.8838,25.909,25.8753,25.9006,57600.0
2012-09-26 14:20:00,30.75,30.78,30.73,30.75,148900.0,25.909,25.9343,25.8922,25.909,148900.0
2012-09-26 14:30:00,30.75,30.76,30.71,30.72,85200.0,25.909,25.9175,25.8753,25.8838,85200.0
2012-09-26 14:40:00,30.72,30.73,30.7,30.7,727900.0,25.8838,25.8922,25.8669,25.8669,727900.0
2012-09-26 14:50:00,30.7,30.73,30.68,30.72,206700.0,25.8669,25.8922,25.85,25.8838,206700.0
2012-09-26 15:00:00,30.71,30.72,30.63,30.64,180900.0,25.8753,25.8838,25.8079,25.8163,180900.0
2012-09-26 15:10:00,30.64,30.7,30.64,30.68,258900.0,25.8163,25.8669,25.8163,25.85,258900.0
2012-09-26 15:20:00,30.68,30.7,30.64,30.65,133900.0,25.85,25.8669,25.8163,25.8248,133900.0
2012-09-26 15:30:00,30.65,30.66,30.61,30.63,251800.0,25.8248,25.8332,25.7911,25.8079,251800.0
2012-09-26 15:40:00,30.64,30.65,30.61,30.63,290700.0,25.8163,25.8248,25.7911,25.8079,290700.0
2012-09-26 15:50:00,30.64,30.67,30.62,30.65,827800.0,25.8163,25.8416,25.7995,25.8248,827800.0
2012-09-27 09:30:00,30.69,30.73,30.66,30.7,317500.0,25.8585,25.8922,25.8332,25.8669,317500.0
2012-09-27 09:40:00,30.7,30.73,30.68,30.7,236400.0,25.8669,25.8922,25.85,25.8669,236400.0
2012-09-27 09:50:00,30.7,30.73,30.68,30.71,153400.0,25.8669,25.8922,25.85,25.8753,153400.0
2012-09-27 10:00:00,30.71,30.75,30.67,30.68,64900.0,25.8753,25.909,25.8416,25.85,64900.0
2012-09-27 10:10:00,30.68,30.75,30.67,30.74,115800.0,25.85,25.909,25.8416,25.9006,115800.0
2012-09-27 10:20:00,30.74,30.76,30.71,30.75,50000.0,25.9006,25.9175,25.8753,25.909,50000.0
2012-09-27 10:30:00,30.76,30.8,30.74,30.76,42800.0,25.9175,25.9512,25.9006,25.9175,42800.0
2012-09-27 10:40:00,30.76,30.83,30.76,30.82,101200.0,25.9175,25.9764,25.9175,25.968,101200.0
2012-09-27 10:50:00,30.82,30.83,30.79,30.79,79800.0,25.968,25.9764,25.9427,25.9427,79800.0
2012-09-27 11:00:00,30.8,30.82,30.78,30.79,38400.0,25.9512,25.968,25.9343,25.9427,38400.0
2012-09-27 11:10:00,30.78,30.79,30.76,30.77,43400.0,25.9343,25.9427,25.9175,25.9259,43400.0
2012-09-27 11:20:00,30.77,30.81,30.75,30.81,41600.0,25.9259,25.9596,25.909,25.9596,41600.0
2012-09-27 11:30:00,30.8,30.84,30.79,30.84,46400.0,25.9512,25.9849,25.9427,25.9849,46400.0
2012-09-27 11:40:00,30.83,30.84,30.82,30.83,40900.0,25.9764,25.9849,25.968,25.9764,40900.0
2012-09-27 11:50:00,30.82,30.91,30.82,30.91,192800.0,25.968,26.0438,25.968,26.0438,192800.0
2012-09-27 12:00:00,30.91,30.97,30.9,30.96,145600.0,26.0438,26.0944,26.0354,26.086,145600.0
2012-09-27 12:10:00,30.96,30.98,30.96,30.98,38600.0,26.086,26.1028,26.086,26.1028,38600.0
2012-09-27 12:20:00,30.98,31.04,30.95,31.02,116100.0,26.1028,26.1534,26.0775,26.1365,116100.0
2012-09-27 12:30:00,31.02,31.03,30.99,31.01,70300.0,26.1365,26.1449,26.1112,26.1281,70300.0
2012-09-27 12:40:00,31.01,31.01,30.96,30.97,55300.0,26.1281,26.1281,26.086,26.0944,55300.0
2012-09-27 12:50:00,30.97,31.01,30.96,31.0,62900.0,26.0944,26.1281,26.086,26.1197,62900.0
2012-09-27 13:00:00,30.99,31.01,30.98,31.0,29400.0,26.1112,26.1281,26.1028,26.1197,29400.0
2012-09-27 13:10:00,31.0,31.02,30.99,31.0,60700.0,26.1197,26.1365,26.1112,26.1197,60700.0
2012-09-27 13:20:00,31.0,31.03,31.0,31.02,62000.0,26.1197,26.1449,26.1197,26.1365,62000.0
2012-09-27 13:30:00,31.01,31.09,31.01,31.08,79500.0,26.1281,26.1955,26.1281,26.1871,79500.0
2012-09-27 13:40:00,31.08,31.09,31.06,31.07,146400.0,26.1871,26.1955,26.1702,26.1786,146400.0
2012-09-27 13:50:00,31.06,31.06,31.03,31.04,58200.0,26.1702,26.1702,26.1449,26.1534,58200.0
2012-09-27 14:00:00,31.05,31.05,31.04,31.04,91500.0,26.1618,26.1618,26.1534,26.1534,91500.0
2012-09-27 14:10:00,31.04,31.07,31.04,31.06,34300.0,26.1534,26.1786,26.1534,26.1702,34300.0
2012-09-27 14:20:00,31.06,31.07,31.05,31.06,31400.0,26.1702,26.1786,26.1618,26.1702,31400.0
2012-09-27 14:30:00,31.06,31.08,31.05,31.08,54700.0,26.1702,26.1871,26.1618,26.1871,54700.0
2012-09-27 14:40:00,31.08,31.1,31.06,31.1,49800.0,26.1871,26.2039,26.1702,26.2039,49800.0
2012-09-27 14:50:00,31.1,31.12,31.05,31.05,143800.0,26.2039,26.2208,26.1618,26.1618,143800.0
2012-09-27 15:00:00,31.06,31.07,31.04,31.06,153800.0,26.1702,26.1786,26.1534,26.1702,153800.0
2012-09-27 15:10:00,31.06,31.07,31.04,31.05,97200.0,26.1702,26.1786,26.1534,26.1618,97200.0
2012-09-27 15:20:00,31.04,31.08,31.04,31.07,97300.0,26.1534,26.1871,26.1534,26.1786,97300.0
2012-09-27 15:30:00,31.06,31.1,31.05,31.08,125800.0,26.1702,26.2039,26.1618,26.1871,125800.0
2012-09-27 15:40:00,31.07,31.09,31.04,31.05,383000.0,26.1786,26.1955,26.1534,26.1618,383000.0
2012-09-27 15:50:00,31.05,31.06,31.03,31.05,671900.0,26.1618,26.1702,26.1449,26.1618,671900.0
2012-09-28 09:30:00,30.97,31.06,30.95,31.06,104800.0,26.0944,26.1702,26.0775,26.1702,104800.0
2012-09-28 09:40:00,31.06,31.08,30.92,30.95,249900.0,26.1702,26.1871,26.0523,26.0775,249900.0
2012-09-28 09:50:00,30.95,30.95,30.88,30.9,149400.0,26.0775,26.0775,26.0186,26.0354,149400.0
2012-09-28 10:00:00,30.9,30.98,30.9,30.95,111300.0,26.0354,26.1028,26.0354,26.0775,111300.0
2012-09-28 10:10:00,30.95,30.97,30.9,30.9,76200.0,26.0775,26.0944,26.0354,26.0354,76200.0
2012-09-28 10:20:00,30.89,30.93,30.82,30.84,70300.0,26.027,26.0607,25.968,25.9849,70300.0
2012-09-28 10:30:00,30.83,30.88,30.82,30.87,66700.0,25.9764,26.0186,25.968,26.0101,66700.0
2012-09-28 10:40:00,30.87,30.89,30.85,30.88,113900.0,26.0101,26.027,25.9933,26.0186,113900.0
2012-09-28 10:50:00,30.89,30.9,30.85,30.89,116900.0,26.027,26.0354,25.9933,26.027,116900.0
2012-09-28 11:00:00,30.89,30.91,30.86,30.9,112600.0,26.027,26.0438,26.0017,26.0354,112600.0
2012-09-28 11:10:00,30.9,30.9,30.85,30.87,116200.0,26.0354,26.0354,25.9933,26.0101,116200.0
2012-09-28 11:20:00,30.86,30.87,30.79,30.79,104800.0,26.0017,26.0101,25.9427,25.9427,104800.0
2012-09-28 11:30:00,30.79,30.84,30.78,30.79,95200.0,25.9427,25.9849,25.9343,25.9427,95200.0
2012-09-28 11:40:00,30.79,30.86,30.79,30.86,106100.0,25.9427,26.0017,25.9427,26.0017,106100.0
2012-09-28 11:50:00,30.86,30.88,30.83,30.88,58900.0,26.0017,26.0186,25.9764,26.0186,58900.0
2012-09-28 12:00:00,30.87,30.92,30.86,30.91,127900.0,26.0101,26.0523,26.0017,26.0438,127900.0
2012-09-28 12:10:00,30.92,30.99,30.92,30.97,135300.0,26.0523,26.1112,26.0523,26.0944,135300.0
2012-09-28 12:20:00,30.97,30.97,30.92,30.92,60000.0,26.0944,26.0944,26.0523,26.0523,60000.0
2012-09-28 12:30:00,30.92,30.95,30.91,30.91,94000.0,26.0523,26.0775,26.0438,26.0438,94000.0
2012-09-28 12:40:00,30.91,30.94,30.9,30.94,123000.0,26.0438,26.0691,26.0354,26.0691,123000.0
2012-09-28 12:50:00,30.94,30.95,30.93,30.95,23500.0,26.0691,26.0775,26.0607,26.0775,23500.0
2012-09-28 13:00:00,30.95,30.97,30.92,30.94,54000.0,26.0775,26.0944,26.0523,26.0691,54000.0
2012-09-28 13:10:00,30.94,30.94,30.88,30.92,114600.0,26.0691,26.0691,26.0186,26.0523,114600.0
2012-09-28 13:20:00,30.91,30.96,30.91,30.96,26200.0,26.0438,26.086,26.0438,26.086,26200.0
2012-09-28 13:30:00,30.96,31.02,30.95,31.02,79400.0,26.086,26.1365,26.0775,26.1365,79400.0
2012-09-28 13:40:00,31.03,31.04,30.99,30.99,35500.0,26.1449,26.1534,26.1112,26.1112,35500.0
2012-09-28 13:50:00,30.99,30.99,30.97,30.98,28100.0,26.1112,26.1112,26.0944,26.1028,28100.0
2012-09-28 14:00:00,30.98,31.0,30.93,30.94,68400.0,26.1028,26.1197,26.0607,26.0691,68400.0
2012-09-28 14:10:00,30.93,30.95,30.9,30.91,19600.0,26.0607,26.0775,26.0354,26.0438,19600.0
2012-09-28 14:20:00,30.91,30.92,30.88,30.88,2096000.0,26.0438,26.0523,26.0186,26.0186,2096000.0
2012-09-28 14:30:00,30.88,30.89,30.85,30.88,345000.0,26.0186,26.027,25.9933,26.0186,345000.0
2012-09-28 14:40:00,30.88,30.9,30.87,30.9,195600.0,26.0186,26.0354,26.0101,26.0354,195600.0
2012-09-28 14:50:00,30.9,30.91,30.89,30.9,36800.0,26.0354,26.0438,26.027,26.0354,36800.0
2012-09-28 15:00:00,30.9,30.92,30.88,30.9,46300.0,26.0354,26.0523,26.0186,26.0354,46300.0
2012-09-28 15:10:00,30.89,30.92,30.88,30.88,90900.0,26.027,26.0523,26.0186,26.0186,90900.0
2012-09-28 15:20:00,30.88,30.89,30.85,30.86,95200.0,26.0186,26.027,25.9933,26.0017,95200.0
2012-09-28 15:30:00,30.86,30.88,30.8,30.8,244200.0,26.0017,26.0186,25.9512,25.9512,244200.0
2012-09-28 15:40:00,30.8,30.91,30.8,30.87,320800.0,25.9512,26.0438,25.9512,26.0101,320800.0
2012-09-28 15:50:00,30.88,30.9,30.81,30.81,1378000.0,26.0186,26.0354,25.9596,25.9596,1378000.0
2012-10-01 09:30:00,30.95,31.01,30.91,30.95,437100.0,26.0775,26.1281,26.0438,26.0775,437100.0
2012-10-01 09:40:00,30.95,30.99,30.91,30.96,278000.0,26.0775,26.1112,26.0438,26.086,278000.0
2012-10-01 09:50:00,30.96,30.97,30.9,30.91,108000.0,26.086,26.0944,26.0354,26.0438,108000.0
2012-10-01 10:00:00,30.92,31.12,30.92,31.1,495600.0,26.0523,26.2208,26.0523,26.2039,495600.0
2012-10-01 10:10:00,31.1,31.11,31.08,31.09,119100.0,26.2039,26.2124,26.1871,26.1955,119100.0
2012-10-01 10:20:00,31.1,31.11,31.05,31.06,156900.0,26.2039,26.2124,26.1618,26.1702,156900.0
2012-10-01 10:30:00,31.07,31.08,31.04,31.07,131200.0,26.1786,26.1871,26.1534,26.1786,131200.0
2012-10-01 10:40:00,31.07,31.07,31.0,31.0,246600.0,26.1786,26.1786,26.1197,26.1197,246600.0
2012-10-01 10:50:00,31.01,31.03,30.99,31.01,79300.0,26.1281,26.1449,26.1112,26.1281,79300.0
2012-10-01 11:00:00,31.02,31.06,31.02,31.05,163300.0,26.1365,26.1702,26.1365,26.1618,163300.0
2012-10-01 11:10:00,31.05,31.07,31.04,31.04,294500.0,26.1618,26.1786,26.1534,26.1534,294500.0
2012-10-01 11:20:00,31.05,31.08,31.03,31.05,171300.0,26.1618,26.1871,26.1449,26.1618,171300.0
2012-10-01 11:30:00,31.05,31.06,31.03,31.05,81600.0,26.1618,26.1702,26.1449,26.1618,81600.0
2012-10-01 11:40:00,31.05,31.06,31.03,31.04,68100.0,26.1618,26.1702,26.1449,26.1534,68100.0
2012-10-01 11:50:00,31.04,31.04,30.97,30.99,144600.0,26.1534,26.1534,26.0944,26.1112,144600.0
2012-10-01 12:00:00,30.99,31.01,30.98,30.99,84000.0,26.1112,26.1281,26.1028,26.1112,84000.0
2012-10-01 12:10:00,30.98,30.99,30.96,30.96,43300.0,26.1028,26.1112,26.086,26.086,43300.0
2012-10-01 12:20:00,30.96,30.98,30.94,30.98,66300.0,26.086,26.1028,26.0691,26.1028,66300.0
2012-10-01 12:30:00,30.98,30.99,30.93,30.95,96100.0,26.1028,26.1112,26.0607,26.0775,96100.0
2012-10-01 12:40:00,30.96,30.99,30.91,30.91,78000.0,26.086,26.1112,26.0438,26.0438,78000.0
2012-10-01 12:50:00,30.91,30.91,30.85,30.9,101200.0,26.0438,26.0438,25.9933,26.0354,101200.0
2012-10-01 13:00:00,30.9,30.92,30.87,30.87,64000.0,26.0354,26.0523,26.0101,26.0101,64000.0
2012-10-01 13:10:00,30.87,30.87,30.79,30.83,165900.0,26.0101,26.0101,25.9427,25.9764,165900.0
2012-10-01 13:20:00,30.83,30.86,30.79,30.86,102100.0,25.9764,26.0017,25.9427,26.0017,102100.0
2012-10-01 13:30:00,30.85,30.87,30.81,30.82,174000.0,25.9933,26.0101,25.9596,25.968,174000.0
2012-10-01 13:40:00,30.81,30.86,30.77,30.86,330300.0,25.9596,26.0017,25.9259,26.0017,330300.0
2012-10-01 13:50:00,30.86,30.91,30.85,30.9,104900.0,26.0017,26.0438,25.9933,26.0354,104900.0
2012-10-01 14:00:00,30.9,30.92,30.88,30.88,118700.0,26.0354,26.0523,26.0186,26.0186,118700.0
2012-10-01 14:10:00,30.88,30.89,30.84,30.86,217300.0,26.0186,26.027,25.9849,26.0017,217300.0
2012-10-01 14:20:00,30.86,30.88,30.82,30.85,149500.0,26.0017,26.0186,25.968,25.9933,149500.0
2012-10-01 14:30:00,30.86,30.89,30.83,30.88,103100.0,26.0017,26.027,25.9764,26.0186,103100.0
2012-10-01 14:40:00,30.88,30.91,30.87,30.89,176700.0,26.0186,26.0438,26.0101,26.027,176700.0
2012-10-01 14:50:00,30.89,30.9,30.88,30.9,615700.0,26.027,26.0354,26.0186,26.0354,615700.0
2012-10-01 15:00:00,30.89,30.9,30.82,30.85,662500.0,26.027,26.0354,25.968,25.9933,662500.0
2012-10-01 15:10:00,30.84,30.84,30.75,30.75,1016200.0,25.9849,25.9849,25.909,25.909,1016200.0
2012-10-01 15:20:00,30.76,30.76,30.68,30.73,1038600.0,25.9175,25.9175,25.85,25.8922,1038600.0
2012-10-01 15:30:00,30.73,30.74,30.69,30.72,1545700.0,25.8922,25.9006,25.8585,25.8838,1545700.0
2012-10-01 15:40:00,30.71,30.77,30.7,30.72,445900.0,25.8753,25.9259,25.8669,25.8838,445900.0
2012-10-01 15:50:00,30.72,30.77,30.7,30.75,908600.0,25.8838,25.9259,25.8669,25.909,908600.0
2012-10-02 09:30:00,30.88,30.95,30.82,30.85,238800.0,26.0186,26.0775,25.968,25.9933,238800.0
2012-10-02 09:40:00,30.85,30.89,30.82,30.86,141800.0,25.9933,26.027,25.968,26.0017,141800.0
2012-10-02 09:50:00,30.86,30.88,30.82,30.85,127200.0,26.0017,26.0186,25.968,25.9933,127200.0
2012-10-02 10:00:00,30.85,30.85,30.74,30.8,182300.0,25.9933,25.9933,25.9006,25.9512,182300.0
2012-10-02 10:10:00,30.79,30.86,30.78,30.86,249000.0,25.9427,26.0017,25.9343,26.0017,249000.0
2012-10-02 10:20:00,30.86,30.9,30.86,30.89,204800.0,26.0017,26.0354,26.0017,26.027,204800.0
2012-10-02 10:30:00,30.89,30.92,30.88,30.9,189200.0,26.027,26.0523,26.0186,26.0354,189200.0
2012-10-02 10:40:00,30.89,30.91,30.86,30.87,116100.0,26.027,26.0438,26.0017,26.0101,116100.0
2012-10-02 10:50:00,30.87,30.88,30.78,30.8,244900.0,26.0101,26.0186,25.9343,25.9512,244900.0
2012-10-02 11:00:00,30.8,30.81,30.77,30.78,109900.0,25.9512,25.9596,25.9259,25.9343,109900.0
2012-10-02 11:10:00,30.78,30.82,30.76,30.8,131600.0,25.9343,25.968,25.9175,25.9512,131600.0
2012-10-02 11:20:00,30.8,30.81,30.75,30.77,157000.0,25.9512,25.9596,25.909,25.9259,157000.0
2012-10-02 11:30:00,30.78,30.83,30.68,30.71,378400.0,25.9343,25.9764,25.85,25.8753,378400.0
2012-10-02 11:40:00,30.7,30.73,30.67,30.7,188900.0,25.8669,25.8922,25.8416,25.8669,188900.0
2012-10-02 11:50:00,30.7,30.72,30.68,30.69,285200.0,25.8669,25.8838,25.85,25.8585,285200.0
2012-10-02 12:00:00,30.69,30.73,30.68,30.71,150400.0,25.8585,25.8922,25.85,25.8753,150400.0
2012-10-02 12:10:00,30.71,30.76,30.69,30.73,140700.0,25.8753,25.9175,25.8585,25.8922,140700.0
2012-10-02 12:20:00,30.73,30.75,30.7,30.72,164800.0,25.8922,25.909,25.8669,25.8838,164800.0
2012-10-02 12:30:00,30.73,30.74,30.68,30.71,129400.0,25.8922,25.9006,25.85,25.8753,129400.0
2012-10-02 12:40:00,30.71,30.73,30.7,30.72,65700.0,25.8753,25.8922,25.8669,25.8838,65700.0
2012-10-02 12:50:00,30.72,30.73,30.7,30.7,54500.0,25.8838,25.8922,25.8669,25.8669,54500.0
2012-10-02 13:00:00,30.7,30.72,30.7,30.71,60700.0,25.8669,25.8838,25.8669,25.8753,60700.0
2012-10-02 13:10:00,30.71,30.73,30.69,30.7,93500.0,25.8753,25.8922,25.8585,25.8669,93500.0
2012-10-02 13:20:00,30.71,30.72,30.66,30.68,64500.0,25.8753,25.8838,25.8332,25.85,64500.0
2012-10-02 13:30:00,30.68,30.72,30.65,30.72,51400.0,25.85,25.8838,25.8248,25.8838,51400.0
2012-10-02 13:40:00,30.73,30.75,30.7,30.73,117100.0,25.8922,25.909,25.8669,25.8922,117100.0
2012-10-02 13:50:00,30.73,30.74,30.65,30.67,304500.0,25.8922,25.9006,25.8248,25.8416,304500.0
2012-10-02 14:00:00,30.66,30.69,30.64,30.66,57900.0,25.8332,25.8585,25.8163,25.8332,57900.0
2012-10-02 14:10:00,30.67,30.69,30.65,30.68,83100.0,25.8416,25.8585,25.8248,25.85,83100.0
2012-10-02 14:20:00,30.68,30.68,30.61,30.63,337800.0,25.85,25.85,25.7911,25.8079,337800.0
2012-10-02 14:30:00,30.62,30.63,30.59,30.6,192800.0,25.7995,25.8079,25.7742,25.7826,192800.0
2012-10-02 14:40:00,30.59,30.61,30.57,30.6,93300.0,25.7742,25.7911,25.7574,25.7826,93300.0
2012-10-02 14:50:00,30.6,30.61,30.58,30.59,59900.0,25.7826,25.7911,25.7658,25.7742,59900.0
2012-10-02 15:00:00,30.59,30.64,30.57,30.64,149600.0,25.7742,25.8163,25.7574,25.8163,149600.0
2012-10-02 15:10:00,30.64,30.68,30.62,30.68,161500.0,25.8163,25.85,25.7995,25.85,161500.0
2012-10-02 15:20:00,30.69,30.74,30.67,30.73,123200.0,25.8585,25.9006,25.8416,25.8922,123200.0
2012-10-02 15:30:00,30.74,30.78,30.71,30.76,199500.0,25.9006,25.9343,25.8753,25.9175,199500.0
2012-10-02 15:40:00,30.77,30.81,30.75,30.77,332400.0,25.9259,25.9596,25.909,25.9259,332400.0
2012-10-02 15:50:00,30.77,30.81,30.76,30.8,1136100.0,25.9259,25.9596,25.9175,25.9512,1136100.0
2012-10-03 09:30:00,30.9,30.93,30.86,30.86,125300.0,26.0354,26.0607,26.0017,26.0017,125300.0
2012-10-03 09:40:00,30.86,30.87,30.82,30.83,110700.0,26.0017,26.0101,25.968,25.9764,110700.0
2012-10-03 09:50:00,30.83,30.87,30.8,30.83,148200.0,25.9764,26.0101,25.9512,25.9764,148200.0
2012-10-03 10:00:00,30.84,30.88,30.76,30.82,361900.0,25.9849,26.0186,25.9175,25.968,361900.0
2012-10-03 10:10:00,30.82,30.94,30.82,30.94,164800.0,25.968,26.0691,25.968,26.0691,164800.0
2012-10-03 10:20:00,30.94,30.95,30.91,30.93,106100.0,26.0691,26.0775,26.0438,26.0607,106100.0
2012-10-03 10:30:00,30.94,30.94,30.89,30.9,182300.0,26.0691,26.0691,26.027,26.0354,182300.0
2012-10-03 10:40:00,30.9,30.9,30.87,30.88,128300.0,26.0354,26.0354,26.0101,26.0186,128300.0
2012-10-03 10:50:00,30.88,30.9,30.85,30.89,83200.0,26.0186,26.0354,25.9933,26.027,83200.0
2012-10-03 11:00:00,30.88,30.95,30.88,30.93,192400.0,26.0186,26.0775,26.0186,26.0607,192400.0
2012-10-03 11:10:00,30.92,30.99,30.92,30.96,230500.0,26.0523,26.1112,26.0523,26.086,230500.0
2012-10-03 11:20:00,30.97,30.99,30.95,30.97,78200.0,26.0944,26.1112,26.0775,26.0944,78200.0
2012-10-03 11:30:00,30.97,30.97,30.94,30.95,71100.0,26.0944,26.0944,26.0691,26.0775,71100.0
2012-10-03 11:40:00,30.95,30.99,30.93,30.98,80600.0,26.0775,26.1112,26.0607,26.1028,80600.0
2012-10-03 11:50:00,30.97,31.01,30.96,30.99,79600.0,26.0944,26.1281,26.086,26.1112,79600.0
2012-10-03 12:00:00,30.99,30.99,30.96,30.98,34900.0,26.1112,26.1112,26.086,26.1028,34900.0
2012-10-03 12:10:00,30.98,30.99,30.97,30.99,24600.0,26.1028,26.1112,26.0944,26.1112,24600.0
2012-10-03 12:20:00,30.98,31.01,30.98,31.01,206500.0,26.1028,26.1281,26.1028,26.1281,206500.0
2012-10-03 12:30:00,31.01,31.03,31.01,31.02,45900.0,26.1281,26.1449,26.1281,26.1365,45900.0
2012-10-03 12:40:00,31.02,31.02,30.98,31.01,33800.0,26.1365,26.1365,26.1028,26.1281,33800.0
2012-10-03 12:50:00,31.0,31.01,30.98,30.99,62400.0,26.1197,26.1281,26.1028,26.1112,62400.0
2012-10-03 13:00:00,30.99,30.99,30.96,30.96,42900.0,26.1112,26.1112,26.086,26.086,42900.0
2012-10-03 13:10:00,30.97,30.98,30.96,30.97,37700.0,26.0944,26.1028,26.086,26.0944,37700.0
2012-10-03 13:20:00,30.98,31.0,30.98,30.98,25400.0,26.1028,26.1197,26.1028,26.1028,25400.0
2012-10-03 13:30:00,30.99,30.99,30.9,30.91,96900.0,26.1112,26.1112,26.0354,26.0438,96900.0
2012-10-03 13:40:00,30.91,30.92,30.88,30.91,85700.0,26.0438,26.0523,26.0186,26.0438,85700.0
2012-10-03 13:50:00,30.92,30.93,30.91,30.91,53000.0,26.0523,26.0607,26.0438,26.0438,53000.0
2012-10-03 14:00:00,30.91,30.93,30.9,30.91,75400.0,26.0438,26.0607,26.0354,26.0438,75400.0
2012-10-03 14:10:00,30.91,30.93,30.91,30.92,19200.0,26.0438,26.0607,26.0438,26.0523,19200.0
2012-10-03 14:20:00,30.92,30.93,30.87,30.87,111300.0,26.0523,26.0607,26.0101,26.0101,111300.0
2012-10-03 14:30:00,30.88,30.94,30.87,30.92,63500.0,26.0186,26.0691,26.0101,26.0523,63500.0
2012-10-03 14:40:00,30.92,30.93,30.9,30.93,38500.0,26.0523,26.0607,26.0354,26.0607,38500.0
2012-10-03 14:50:00,30.92,30.94,30.9,30.92,83700.0,26.0523,26.0691,26.0354,26.0523,83700.0
2012-10-03 15:00:00,30.91,30.91,30.88,30.9,59000.0,26.0438,26.0438,26.0186,26.0354,59000.0
2012-10-03 15:10:00,30.89,30.94,30.88,30.93,73900.0,26.027,26.0691,26.0186,26.0607,73900.0
2012-10-03 15:20:00,30.93,30.98,30.91,30.97,123400.0,26.0607,26.1028,26.0438,26.0944,123400.0
2012-10-03 15:30:00,30.97,30.97,30.93,30.97,87600.0,26.0944,26.0944,26.0607,26.0944,87600.0
2012-10-03 15:40:00,30.97,31.0,30.96,30.99,195700.0,26.0944,26.1197,26.086,26.1112,195700.0
2012-10-03 15:50:00,30.99,31.0,30.96,30.97,947700.0,26.1112,26.1197,26.086,26.0944,947700.0
2012-10-04 09:30:00,30.99,31.01,30.87,30.87,311900.0,26.1112,26.1281,26.0101,26.0101,311900.0
2012-10-04 09:40:00,30.87,30.94,30.85,30.94,108300.0,26.0101,26.0691,25.9933,26.0691,108300.0
2012-10-04 09:50:00,30.94,30.95,30.9,30.91,119900.0,26.0691,26.0775,26.0354,26.0438,119900.0
2012-10-04 10:00:00,30.91,31.0,30.89,30.99,196500.0,26.0438,26.1197,26.027,26.1112,196500.0
2012-10-04 10:10:00,30.99,31.04,30.99,31.01,155200.0,26.1112,26.1534,26.1112,26.1281,155200.0
2012-10-04 10:20:00,31.01,31.03,31.0,31.02,68600.0,26.1281,26.1449,26.1197,26.1365,68600.0
2012-10-04 10:30:00,31.01,31.03,30.99,31.01,62300.0,26.1281,26.1449,26.1112,26.1281,62300.0
2012-10-04 10:40:00,31.01,31.02,30.98,31.01,142600.0,26.1281,26.1365,26.1028,26.1281,142600.0
2012-10-04 10:50:00,31.01,31.04,31.0,31.03,157900.0,26.1281,26.1534,26.1197,26.1449,157900.0
2012-10-04 11:00:00,31.03,31.03,30.96,30.98,212100.0,26.1449,26.1449,26.086,26.1028,212100.0
2012-10-04 11:10:00,30.97,31.01,30.97,30.98,71500.0,26.0944,26.1281,26.0944,26.1028,71500.0
2012-10-04 11:20:00,30.99,30.99,30.93,30.94,129700.0,26.1112,26.1112,26.0607,26.0691,129700.0
2012-10-04 11:30:00,30.93,30.96,30.92,30.95,51700.0,26.0607,26.086,26.0523,26.0775,51700.0
2012-10-04 11:40:00,30.95,30.97,30.95,30.96,44300.0,26.0775,26.0944,26.0775,26.086,44300.0
2012-10-04 11:50:00,30.96,30.98,30.96,30.97,19500.0,26.086,26.1028,26.086,26.0944,19500.0
2012-10-04 12:00:00,30.97,31.01,30.96,31.01,52500.0,26.0944,26.1281,26.086,26.1281,52500.0
2012-10-04 12:10:00,31.02,31.03,31.01,31.02,23100.0,26.1365,26.1449,26.1281,26.1365,23100.0
2012-10-04 12:20:00,31.02,31.04,31.01,31.01,103800.0,26.1365,26.1534,26.1281,26.1281,103800.0
2012-10-04 12:30:00,31.02,31.03,31.0,31.01,32300.0,26.1365,26.1449,26.1197,26.1281,32300.0
2012-10-04 12:40:00,31.01,31.02,30.99,31.0,17100.0,26.1281,26.1365,26.1112,26.1197,17100.0
2012-10-04 12:50:00,30.99,30.99,30.96,30.97,49100.0,26.1112,26.1112,26.086,26.0944,49100.0
2012-10-04 13:00:00,30.97,31.0,30.97,31.0,42400.0,26.0944,26.1197,26.0944,26.1197,42400.0
2012-10-04 13:10:00,31.0,31.0,30.98,31.0,46700.0,26.1197,26.1197,26.1028,26.1197,46700.0
2012-10-04 13:20:00,31.0,31.02,30.98,31.01,38200.0,26.1197,26.1365,26.1028,26.1281,38200.0
2012-10-04 13:30:00,31.01,31.02,31.0,31.01,35700.0,26.1281,26.1365,26.1197,26.1281,35700.0
2012-10-04 13:40:00,31.0,31.01,30.99,31.0,67600.0,26.1197,26.1281,26.1112,26.1197,67600.0
2012-10-04 13:50:00,31.0,31.03,30.97,31.02,64600.0,26.1197,26.1449,26.0944,26.1365,64600.0
2012-10-04 14:00:00,31.02,31.02,30.96,30.99,98500.0,26.1365,26.1365,26.086,26.1112,98500.0
2012-10-04 14:10:00,31.0,31.01,30.97,31.0,61700.0,26.1197,26.1281,26.0944,26.1197,61700.0
2012-10-04 14:20:00,30.99,31.01,30.98,31.01,186400.0,26.1112,26.1281,26.1028,26.1281,186400.0
2012-10-04 14:30:00,31.01,31.02,31.0,31.02,85800.0,26.1281,26.1365,26.1197,26.1365,85800.0
2012-10-04 14:40:00,31.03,31.07,31.03,31.07,114600.0,26.1449,26.1786,26.1449,26.1786,114600.0
2012-10-04 14:50:00,31.07,31.07,31.05,31.05,59200.0,26.1786,26.1786,26.1618,26.1618,59200.0
2012-10-04 15:00:00,31.05,31.08,31.05,31.06,27500.0,26.1618,26.1871,26.1618,26.1702,27500.0
2012-10-04 15:10:00,31.06,31.11,31.06,31.1,74700.0,26.1702,26.2124,26.1702,26.2039,74700.0
2012-10-04 15:20:00,31.1,31.1,31.05,31.07,64000.0,26.2039,26.2039,26.1618,26.1786,64000.0
2012-10-04 15:30:00,31.07,31.09,31.06,31.07,48300.0,26.1786,26.1955,26.1702,26.1786,48300.0
2012-10-04 15:40:00,31.08,31.08,31.03,31.04,159500.0,26.1871,26.1871,26.1449,26.1534,159500.0
2012-10-04 15:50:00,31.04,31.06,31.02,31.05,407400.0,26.1534,26.1702,26.1365,26.1618,407400.0
2012-10-05 09:30:00,31.19,31.22,31.13,31.19,349100.0,26.2798,26.305,26.2292,26.2798,349100.0
2012-10-05 09:40:00,31.18,31.19,31.11,31.13,182800.0,26.2713,26.2798,26.2124,26.2292,182800.0
2012-10-05 09:50:00,31.13,31.18,31.12,31.17,98800.0,26.2292,26.2713,26.2208,26.2629,98800.0
2012-10-05 10:00:00,31.17,31.17,31.14,31.15,87300.0,26.2629,26.2629,26.2376,26.2461,87300.0
2012-10-05 10:10:00,31.15,31.19,31.15,31.18,120700.0,26.2461,26.2798,26.2461,26.2713,120700.0
2012-10-05 10:20:00,31.19,31.21,31.19,31.2,77200.0,26.2798,26.2966,26.2798,26.2882,77200.0
2012-10-05 10:30:00,31.2,31.22,31.18,31.19,63400.0,26.2882,26.305,26.2713,26.2798,63400.0
2012-10-05 10:40:00,31.19,31.19,31.09,31.11,163500.0,26.2798,26.2798,26.1955,26.2124,163500.0
2012-10-05 10:50:00,31.11,31.12,31.09,31.09,66000.0,26.2124,26.2208,26.1955,26.1955,66000.0
2012-10-05 11:00:00,31.1,31.11,31.07,31.08,72000.0,26.2039,26.2124,26.1786,26.1871,72000.0
2012-10-05 11:10:00,31.08,31.09,31.07,31.08,73600.0,26.1871,26.1955,26.1786,26.1871,73600.0
2012-10-05 11:20:00,31.09,31.09,31.06,31.07,53200.0,26.1955,26.1955,26.1702,26.1786,53200.0
2012-10-05 11:30:00,31.07,31.09,31.05,31.06,88100.0,26.1786,26.1955,26.1618,26.1702,88100.0
2012-10-05 11:40:00,31.05,31.05,31.01,31.04,60200.0,26.1618,26.1618,26.1281,26.1534,60200.0
2012-10-05 11:50:00,31.05,31.05,31.02,31.03,49300.0,26.1618,26.1618,26.1365,26.1449,49300.0
2012-10-05 12:00:00,31.04,31.04,30.96,30.96,31400.0,26.1534,26.1534,26.086,26.086,31400.0
2012-10-05 12:10:00,30.96,31.02,30.96,31.0,48100.0,26.086,26.1365,26.086,26.1197,48100.0
2012-10-05 12:20:00,31.0,31.02,30.99,31.0,32300.0,26.1197,26.1365,26.1112,26.1197,32300.0
2012-10-05 12:30:00,31.0,31.04,30.99,31.02,61900.0,26.1197,26.1534,26.1112,26.1365,61900.0
2012-10-05 12:40:00,31.03,31.06,31.03,31.04,93100.0,26.1449,26.1702,26.1449,26.1534,93100.0
2012-10-05 12:50:00,31.05,31.07,31.03,31.06,29800.0,26.1618,26.1786,26.1449,26.1702,29800.0
2012-10-05 13:00:00,31.06,31.08,31.06,31.07,11200.0,26.1702,26.1871,26.1702,26.1786,11200.0
2012-10-05 13:10:00,31.07,31.07,31.05,31.06,33500.0,26.1786,26.1786,26.1618,26.1702,33500.0
2012-10-05 13:20:00,31.06,31.06,31.01,31.01,25500.0,26.1702,26.1702,26.1281,26.1281,25500.0
2012-10-05 13:30:00,31.0,31.04,30.99,31.03,139500.0,26.1197,26.1534,26.1112,26.1449,139500.0
2012-10-05 13:40:00,31.03,31.04,30.99,30.99,226000.0,26.1449,26.1534,26.1112,26.1112,226000.0
2012-10-05 13:50:00,30.99,31.02,30.99,31.01,31200.0,26.1112,26.1365,26.1112,26.1281,31200.0
2012-10-05 14:00:00,31.01,31.02,30.98,30.98,31100.0,26.1281,26.1365,26.1028,26.1028,31100.0
2012-10-05 14:10:00,30.99,31.03,30.95,31.0,117800.0,26.1112,26.1449,26.0775,26.1197,117800.0
2012-10-05 14:20:00,31.0,31.01,30.98,30.98,29700.0,26.1197,26.1281,26.1028,26.1028,29700.0
2012-10-05 14:30:00,30.99,30.99,30.96,30.96,43100.0,26.1112,26.1112,26.086,26.086,43100.0
2012-10-05 14:40:00,30.95,30.98,30.94,30.94,80900.0,26.0775,26.1028,26.0691,26.0691,80900.0
2012-10-05 14:50:00,30.95,30.96,30.87,30.87,59200.0,26.0775,26.086,26.0101,26.0101,59200.0
2012-10-05 15:00:00,30.88,30.91,30.86,30.88,91500.0,26.0186,26.0438,26.0017,26.0186,91500.0
2012-10-05 15:10:00,30.88,30.89,30.85,30.88,138600.0,26.0186,26.027,25.9933,26.0186,138600.0
2012-10-05 15:20:00,30.88,30.91,30.87,30.89,151000.0,26.0186,26.0438,26.0101,26.027,151000.0
2012-10-05 15:30:00,30.89,30.89,30.82,30.82,214500.0,26.027,26.027,25.968,25.968,214500.0
2012-10-05 15:40:00,30.82,30.86,30.81,30.86,138000.0,25.968,26.0017,25.9596,26.0017,138000.0
2012-10-05 15:50:00,30.86,30.88,30.83,30.87,697300.0,26.0017,26.0186,25.9764,26.0101,697300.0
2012-10-08 09:30:00,30.67,30.7,30.6,30.66,311800.0,25.8416,25.8669,25.7826,25.8332,311800.0
2012-10-08 09:40:00,30.67,30.72,30.65,30.66,133900.0,25.8416,25.8838,25.8248,25.8332,133900.0
2012-10-08 09:50:00,30.65,30.74,30.65,30.72,84800.0,25.8248,25.9006,25.8248,25.8838,84800.0
2012-10-08 10:00:00,30.71,30.76,30.69,30.71,66600.0,25.8753,25.9175,25.8585,25.8753,66600.0
2012-10-08 10:10:00,30.72,30.74,30.69,30.7,123700.0,25.8838,25.9006,25.8585,25.8669,123700.0
2012-10-08 10:20:00,30.71,30.71,30.6,30.61,132300.0,25.8753,25.8753,25.7826,25.7911,132300.0
2012-10-08 10:30:00,30.61,30.64,30.6,30.64,166000.0,25.7911,25.8163,25.7826,25.8163,166000.0
2012-10-08 10:40:00,30.63,30.68,30.63,30.65,181200.0,25.8079,25.85,25.8079,25.8248,181200.0
2012-10-08 10:50:00,30.65,30.68,30.64,30.65,264200.0,25.8248,25.85,25.8163,25.8248,264200.0
2012-10-08 11:00:00,30.65,30.68,30.63,30.63,321900.0,25.8248,25.85,25.8079,25.8079,321900.0
2012-10-08 11:10:00,30.62,30.63,30.58,30.58,177400.0,25.7995,25.8079,25.7658,25.7658,177400.0
2012-10-08 11:20:00,30.59,30.61,30.58,30.61,104600.0,25.7742,25.7911,25.7658,25.7911,104600.0
2012-10-08 11:30:00,30.61,30.61,30.55,30.57,423100.0,25.7911,25.7911,25.7405,25.7574,423100.0
2012-10-08 11:40:00,30.57,30.58,30.55,30.57,141400.0,25.7574,25.7658,25.7405,25.7574,141400.0
2012-10-08 11:50:00,30.57,30.61,30.56,30.6,184700.0,25.7574,25.7911,25.7489,25.7826,184700.0
2012-10-08 12:00:00,30.61,30.62,30.59,30.59,165200.0,25.7911,25.7995,25.7742,25.7742,165200.0
2012-10-08 12:10:00,30.6,30.64,30.6,30.62,96400.0,25.7826,25.8163,25.7826,25.7995,96400.0
2012-10-08 12:20:00,30.62,30.62,30.58,30.6,61100.0,25.7995,25.7995,25.7658,25.7826,61100.0
2012-10-08 12:30:00,30.6,30.61,30.58,30.58,15400.0,25.7826,25.7911,25.7658,25.7658,15400.0
2012-10-08 12:40:00,30.59,30.59,30.57,30.57,22400.0,25.7742,25.7742,25.7574,25.7574,22400.0
2012-10-08 12:50:00,30.56,30.59,30.56,30.59,94400.0,25.7489,25.7742,25.7489,25.7742,94400.0
2012-10-08 13:00:00,30.59,30.61,30.55,30.56,186700.0,25.7742,25.7911,25.7405,25.7489,186700.0
2012-10-08 13:10:00,30.56,30.57,30.54,30.57,38900.0,25.7489,25.7574,25.7321,25.7574,38900.0
2012-10-08 13:20:00,30.56,30.58,30.55,30.57,27100.0,25.7489,25.7658,25.7405,25.7574,27100.0
2012-10-08 13:30:00,30.57,30.61,30.57,30.59,55000.0,25.7574,25.7911,25.7574,25.7742,55000.0
2012-10-08 13:40:00,30.59,30.61,30.57,30.57,59600.0,25.7742,25.7911,25.7574,25.7574,59600.0
2012-10-08 13:50:00,30.57,30.59,30.55,30.55,86900.0,25.7574,25.7742,25.7405,25.7405,86900.0
2012-10-08 14:00:00,30.55,30.57,30.54,30.55,340000.0,25.7405,25.7574,25.7321,25.7405,340000.0
2012-10-08 14:10:00,30.55,30.57,30.53,30.57,304300.0,25.7405,25.7574,25.7237,25.7574,304300.0
2012-10-08 14:20:00,30.57,30.58,30.54,30.55,234300.0,25.7574,25.7658,25.7321,25.7405,234300.0
2012-10-08 14:30:00,30.54,30.56,30.54,30.55,253600.0,25.7321,25.7489,25.7321,25.7405,253600.0
2012-10-08 14:40:00,30.54,30.55,30.52,30.53,1186900.0,25.7321,25.7405,25.7152,25.7237,1186900.0
2012-10-08 14:50:00,30.54,30.54,30.52,30.54,262800.0,25.7321,25.7321,25.7152,25.7321,262800.0
2012-10-08 15:00:00,30.54,30.63,30.54,30.62,394000.0,25.7321,25.8079,25.7321,25.7995,394000.0
2012-10-08 15:10:00,30.62,30.66,30.61,30.64,160100.0,25.7995,25.8332,25.7911,25.8163,160100.0
2012-10-08 15:20:00,30.64,30.65,30.6,30.63,194200.0,25.8163,25.8248,25.7826,25.8079,194200.0
2012-10-08 15:30:00,30.62,30.64,30.6,30.6,108800.0,25.7995,25.8163,25.7826,25.7826,108800.0
2012-10-08 15:40:00,30.59,30.59,30.56,30.59,231000.0,25.7742,25.7742,25.7489,25.7742,231000.0
2012-10-08 15:50:00,30.59,30.61,30.57,30.58,759400.0,25.7742,25.7911,25.7574,25.7658,759400.0
2012-10-09 09:30:00,30.51,30.53,30.46,30.48,472600.0,25.7068,25.7237,25.6647,25.6815,472600.0
2012-10-09 09:40:00,30.49,30.5,30.36,30.37,219200.0,25.69,25.6984,25.5804,25.5889,219200.0
2012-10-09 09:50:00,30.36,30.39,30.34,30.34,369700.0,25.5804,25.6057,25.5636,25.5636,369700.0
2012-10-09 10:00:00,30.35,30.41,30.35,30.35,354900.0,25.572,25.6226,25.572,25.572,354900.0
2012-10-09 10:10:00,30.35,30.37,30.32,30.33,187800.0,25.572,25.5889,25.5467,25.5551,187800.0
2012-10-09 10:20:00,30.34,30.37,30.31,30.31,98300.0,25.5636,25.5889,25.5383,25.5383,98300.0
2012-10-09 10:30:00,30.31,30.35,30.27,30.29,245400.0,25.5383,25.572,25.5046,25.5214,245400.0
2012-10-09 10:40:00,30.28,30.3,30.14,30.15,1180100.0,25.513,25.5299,25.3951,25.4035,1180100.0
2012-10-09 10:50:00,30.15,30.17,30.09,30.15,2810100.0,25.4035,25.4203,25.3529,25.4035,2810100.0
2012-10-09 11:00:00,30.15,30.18,30.09,30.18,347100.0,25.4035,25.4288,25.3529,25.4288,347100.0
2012-10-09 11:10:00,30.18,30.18,30.11,30.12,196000.0,25.4288,25.4288,25.3698,25.3782,196000.0
2012-10-09 11:20:00,30.11,30.16,30.11,30.12,342400.0,25.3698,25.4119,25.3698,25.3782,342400.0
2012-10-09 11:30:00,30.13,30.16,30.11,30.15,312500.0,25.3866,25.4119,25.3698,25.4035,312500.0
2012-10-09 11:40:00,30.15,30.16,30.1,30.13,303200.0,25.4035,25.4119,25.3614,25.3866,303200.0
2012-10-09 11:50:00,30.13,30.16,30.12,30.15,285600.0,25.3866,25.4119,25.3782,25.4035,285600.0
2012-10-09 12:00:00,30.15,30.19,30.15,30.19,480000.0,25.4035,25.4372,25.4035,25.4372,480000.0
2012-10-09 12:10:00,30.18,30.26,30.17,30.25,863600.0,25.4288,25.4962,25.4203,25.4877,863600.0
2012-10-09 12:20:00,30.24,30.24,30.21,30.22,297500.0,25.4793,25.4793,25.454,25.4625,297500.0
2012-10-09 12:30:00,30.21,30.22,30.15,30.16,157200.0,25.454,25.4625,25.4035,25.4119,157200.0
2012-10-09 12:40:00,30.17,30.2,30.15,30.16,175900.0,25.4203,25.4456,25.4035,25.4119,175900.0
2012-10-09 12:50:00,30.16,30.17,30.16,30.17,211100.0,25.4119,25.4203,25.4119,25.4203,211100.0
2012-10-09 13:00:00,30.17,30.22,30.17,30.21,170700.0,25.4203,25.4625,25.4203,25.454,170700.0
2012-10-09 13:10:00,30.21,30.25,30.21,30.25,219000.0,25.454,25.4877,25.454,25.4877,219000.0
2012-10-09 13:20:00,30.25,30.25,30.22,30.22,44000.0,25.4877,25.4877,25.4625,25.4625,44000.0
2012-10-09 13:30:00,30.21,30.24,30.19,30.22,126800.0,25.454,25.4793,25.4372,25.4625,126800.0
2012-10-09 13:40:00,30.22,30.25,30.21,30.24,105400.0,25.4625,25.4877,25.454,25.4793,105400.0
2012-10-09 13:50:00,30.24,30.28,30.23,30.23,141000.0,25.4793,25.513,25.4709,25.4709,141000.0
2012-10-09 14:00:00,30.23,30.26,30.22,30.24,108900.0,25.4709,25.4962,25.4625,25.4793,108900.0
2012-10-09 14:10:00,30.24,30.26,30.21,30.26,143400.0,25.4793,25.4962,25.454,25.4962,143400.0
2012-10-09 14:20:00,30.26,30.28,30.24,30.27,82000.0,25.4962,25.513,25.4793,25.5046,82000.0
2012-10-09 14:30:00,30.26,30.28,30.24,30.24,141500.0,25.4962,25.513,25.4793,25.4793,141500.0
2012-10-09 14:40:00,30.24,30.26,30.21,30.25,90700.0,25.4793,25.4962,25.454,25.4877,90700.0
2012-10-09 14:50:00,30.25,30.27,30.23,30.27,47100.0,25.4877,25.5046,25.4709,25.5046,47100.0
2012-10-09 15:00:00,30.27,30.29,30.22,30.24,99300.0,25.5046,25.5214,25.4625,25.4793,99300.0
2012-10-09 15:10:00,30.24,30.25,30.21,30.21,126500.0,25.4793,25.4877,25.454,25.454,126500.0
2012-10-09 15:20:00,30.22,30.23,30.14,30.15,333100.0,25.4625,25.4709,25.3951,25.4035,333100.0
2012-10-09 15:30:00,30.15,30.17,30.13,30.15,275900.0,25.4035,25.4203,25.3866,25.4035,275900.0
2012-10-09 15:40:00,30.15,30.19,30.15,30.17,584300.0,25.4035,25.4372,25.4035,25.4203,584300.0
2012-10-09 15:50:00,30.16,30.18,30.15,30.18,1147100.0,25.4119,25.4288,25.4035,25.4288,1147100.0
2012-10-10 09:30:00,30.19,30.19,30.1,30.1,338700.0,25.4372,25.4372,25.3614,25.3614,338700.0
2012-10-10 09:40:00,30.09,30.2,30.08,30.2,207100.0,25.3529,25.4456,25.3445,25.4456,207100.0
2012-10-10 09:50:00,30.2,30.21,30.11,30.15,161300.0,25.4456,25.454,25.3698,25.4035,161300.0
2012-10-10 10:00:00,30.15,30.2,30.14,30.19,249500.0,25.4035,25.4456,25.3951,25.4372,249500.0
2012-10-10 10:10:00,30.2,30.22,30.14,30.16,203400.0,25.4456,25.4625,25.3951,25.4119,203400.0
2012-10-10 10:20:00,30.16,30.23,30.14,30.23,183500.0,25.4119,25.4709,25.3951,25.4709,183500.0
2012-10-10 10:30:00,30.22,30.24,30.19,30.2,161100.0,25.4625,25.4793,25.4372,25.4456,161100.0
2012-10-10 10:40:00,30.2,30.2,30.14,30.15,116200.0,25.4456,25.4456,25.3951,25.4035,116200.0
2012-10-10 10:50:00,30.14,30.18,30.14,30.17,97500.0,25.3951,25.4288,25.3951,25.4203,97500.0
2012-10-10 11:00:00,30.16,30.17,30.14,30.17,119000.0,25.4119,25.4203,25.3951,25.4203,119000.0
2012-10-10 11:10:00,30.17,30.18,30.14,30.15,137600.0,25.4203,25.4288,25.3951,25.4035,137600.0
2012-10-10 11:20:00,30.15,30.16,30.13,30.16,182200.0,25.4035,25.4119,25.3866,25.4119,182200.0
2012-10-10 11:30:00,30.16,30.16,30.12,30.13,79300.0,25.4119,25.4119,25.3782,25.3866,79300.0
2012-10-10 11:40:00,30.12,30.15,30.11,30.13,65500.0,25.3782,25.4035,25.3698,25.3866,65500.0
2012-10-10 11:50:00,30.12,30.12,30.06,30.1,339200.0,25.3782,25.3782,25.3277,25.3614,339200.0
2012-10-10 12:00:00,30.1,30.12,30.09,30.11,191600.0,25.3614,25.3782,25.3529,25.3698,191600.0
2012-10-10 12:10:00,30.11,30.15,30.09,30.09,152200.0,25.3698,25.4035,25.3529,25.3529,152200.0
2012-10-10 12:20:00,30.1,30.11,30.09,30.11,294800.0,25.3614,25.3698,25.3529,25.3698,294800.0
2012-10-10 12:30:00,30.11,30.11,30.03,30.05,1622700.0,25.3698,25.3698,25.3024,25.3192,1622700.0
2012-10-10 12:40:00,30.05,30.07,30.04,30.06,254300.0,25.3192,25.3361,25.3108,25.3277,254300.0
2012-10-10 12:50:00,30.06,30.08,30.02,30.03,329900.0,25.3277,25.3445,25.294,25.3024,329900.0
2012-10-10 13:00:00,30.03,30.05,30.0,30.05,159600.0,25.3024,25.3192,25.2771,25.3192,159600.0
2012-10-10 13:10:00,30.05,30.07,30.04,30.04,1162600.0,25.3192,25.3361,25.3108,25.3108,1162600.0
2012-10-10 13:20:00,30.05,30.05,30.03,30.04,509700.0,25.3192,25.3192,25.3024,25.3108,509700.0
2012-10-10 13:30:00,30.03,30.06,30.02,30.03,326100.0,25.3024,25.3277,25.294,25.3024,326100.0
2012-10-10 13:40:00,30.04,30.04,30.0,30.02,311800.0,25.3108,25.3108,25.2771,25.294,311800.0
2012-10-10 13:50:00,30.02,30.03,30.01,30.03,44100.0,25.294,25.3024,25.2855,25.3024,44100.0
2012-10-10 14:00:00,30.04,30.09,30.03,30.09,403500.0,25.3108,25.3529,25.3024,25.3529,403500.0
2012-10-10 14:10:00,30.1,30.11,30.06,30.09,539400.0,25.3614,25.3698,25.3277,25.3529,539400.0
2012-10-10 14:20:00,30.08,30.08,30.05,30.08,265200.0,25.3445,25.3445,25.3192,25.3445,265200.0
2012-10-10 14:30:00,30.07,30.1,30.05,30.06,222200.0,25.3361,25.3614,25.3192,25.3277,222200.0
2012-10-10 14:40:00,30.06,30.06,30.02,30.03,281400.0,25.3277,25.3277,25.294,25.3024,281400.0
2012-10-10 14:50:00,30.02,30.06,30.02,30.05,188900.0,25.294,25.3277,25.294,25.3192,188900.0
2012-10-10 15:00:00,30.05,30.05,30.02,30.05,118700.0,25.3192,25.3192,25.294,25.3192,118700.0
2012-10-10 15:10:00,30.06,30.08,30.04,30.04,832900.0,25.3277,25.3445,25.3108,25.3108,832900.0
2012-10-10 15:20:00,30.05,30.05,30.01,30.04,311000.0,25.3192,25.3192,25.2855,25.3108,311000.0
2012-10-10 15:30:00,30.03,30.05,30.01,30.04,230300.0,25.3024,25.3192,25.2855,25.3108,230300.0
2012-10-10 15:40:00,30.04,30.06,30.03,30.05,854800.0,25.3108,25.3277,25.3024,25.3192,854800.0
2012-10-10 15:50:00,30.05,30.06,30.01,30.06,974500.0,25.3192,25.3277,25.2855,25.3277,974500.0
2012-10-11 09:30:00,30.28,30.29,30.22,30.24,331800.0,25.513,25.5214,25.4625,25.4793,331800.0
2012-10-11 09:40:00,30.25,30.25,30.18,30.2,71600.0,25.4877,25.4877,25.4288,25.4456,71600.0
2012-10-11 09:50:00,30.21,30.22,30.17,30.19,177000.0,25.454,25.4625,25.4203,25.4372,177000.0
2012-10-11 10:00:00,30.2,30.23,30.18,30.22,728600.0,25.4456,25.4709,25.4288,25.4625,728600.0
2012-10-11 10:10:00,30.22,30.23,30.2,30.22,99000.0,25.4625,25.4709,25.4456,25.4625,99000.0
2012-10-11 10:20:00,30.22,30.25,30.21,30.22,160300.0,25.4625,25.4877,25.454,25.4625,160300.0
2012-10-11 10:30:00,30.22,30.24,30.21,30.23,113400.0,25.4625,25.4793,25.454,25.4709,113400.0
2012-10-11 10:40:00,30.23,30.28,30.22,30.25,113000.0,25.4709,25.513,25.4625,25.4877,113000.0
2012-10-11 10:50:00,30.25,30.27,30.21,30.22,265000.0,25.4877,25.5046,25.454,25.4625,265000.0
2012-10-11 11:00:00,30.22,30.23,30.16,30.17,88600.0,25.4625,25.4709,25.4119,25.4203,88600.0
2012-10-11 11:10:00,30.17,30.19,30.13,30.13,103400.0,25.4203,25.4372,25.3866,25.3866,103400.0
2012-10-11 11:20:00,30.12,30.16,30.11,30.15,201800.0,25.3782,25.4119,25.3698,25.4035,201800.0
2012-10-11 11:30:00,30.15,30.15,30.09,30.11,113200.0,25.4035,25.4035,25.3529,25.3698,113200.0
2012-10-11 11:40:00,30.1,30.1,30.03,30.07,232700.0,25.3614,25.3614,25.3024,25.3361,232700.0
2012-10-11 11:50:00,30.08,30.08,30.03,30.07,88300.0,25.3445,25.3445,25.3024,25.3361,88300.0
2012-10-11 12:00:00,30.07,30.1,30.04,30.07,81100.0,25.3361,25.3614,25.3108,25.3361,81100.0
2012-10-11 12:10:00,30.07,30.12,30.07,30.1,83500.0,25.3361,25.3782,25.3361,25.3614,83500.0
2012-10-11 12:20:00,30.09,30.09,30.05,30.06,67000.0,25.3529,25.3529,25.3192,25.3277,67000.0
2012-10-11 12:30:00,30.06,30.08,30.05,30.08,49500.0,25.3277,25.3445,25.3192,25.3445,49500.0
2012-10-11 12:40:00,30.07,30.09,30.04,30.09,63300.0,25.3361,25.3529,25.3108,25.3529,63300.0
2012-10-11 12:50:00,30.09,30.1,30.08,30.08,66800.0,25.3529,25.3614,25.3445,25.3445,66800.0
2012-10-11 13:00:00,30.07,30.12,30.06,30.1,185200.0,25.3361,25.3782,25.3277,25.3614,185200.0
2012-10-11 13:10:00,30.1,30.1,30.06,30.07,62100.0,25.3614,25.3614,25.3277,25.3361,62100.0
2012-10-11 13:20:00,30.07,30.07,30.03,30.04,77800.0,25.3361,25.3361,25.3024,25.3108,77800.0
2012-10-11 13:30:00,30.03,30.04,29.99,29.99,132100.0,25.3024,25.3108,25.2687,25.2687,132100.0
2012-10-11 13:40:00,29.99,30.0,29.95,29.98,74800.0,25.2687,25.2771,25.235,25.2602,74800.0
2012-10-11 13:50:00,29.98,30.0,29.95,29.98,66300.0,25.2602,25.2771,25.235,25.2602,66300.0
2012-10-11 14:00:00,29.98,30.01,29.97,29.98,291200.0,25.2602,25.2855,25.2518,25.2602,291200.0
2012-10-11 14:10:00,29.99,30.05,29.99,30.02,126200.0,25.2687,25.3192,25.2687,25.294,126200.0
2012-10-11 14:20:00,30.02,30.03,30.0,30.03,142300.0,25.294,25.3024,25.2771,25.3024,142300.0
2012-10-11 14:30:00,30.02,30.04,29.99,30.0,143200.0,25.294,25.3108,25.2687,25.2771,143200.0
2012-10-11 14:40:00,29.99,30.0,29.97,29.98,129200.0,25.2687,25.2771,25.2518,25.2602,129200.0
2012-10-11 14:50:00,29.99,30.01,29.99,29.99,166500.0,25.2687,25.2855,25.2687,25.2687,166500.0
2012-10-11 15:00:00,29.99,30.0,29.95,29.96,121600.0,25.2687,25.2771,25.235,25.2434,121600.0
2012-10-11 15:10:00,29.97,30.03,29.97,30.01,98900.0,25.2518,25.3024,25.2518,25.2855,98900.0
2012-10-11 15:20:00,30.0,30.07,30.0,30.06,117000.0,25.2771,25.3361,25.2771,25.3277,117000.0
2012-10-11 15:30:00,30.05,30.05,29.99,30.0,92800.0,25.3192,25.3192,25.2687,25.2771,92800.0
2012-10-11 15:40:00,30.0,30.01,29.96,29.97,267900.0,25.2771,25.2855,25.2434,25.2518,267900.0
2012-10-11 15:50:00,29.98,29.99,29.95,29.95,710800.0,25.2602,25.2687,25.235,25.235,710800.0
2012-10-12 09:30:00,29.95,30.0,29.92,29.96,340000.0,25.235,25.2771,25.2097,25.2434,340000.0
2012-10-12 09:40:00,29.96,29.97,29.89,29.96,264800.0,25.2434,25.2518,25.1844,25.2434,264800.0
2012-10-12 09:50:00,29.96,30.06,29.95,30.06,243100.0,25.2434,25.3277,25.235,25.3277,243100.0
2012-10-12 10:00:00,30.06,30.1,30.05,30.05,200200.0,25.3277,25.3614,25.3192,25.3192,200200.0
2012-10-12 10:10:00,30.05,30.08,30.03,30.07,134700.0,25.3192,25.3445,25.3024,25.3361,134700.0
2012-10-12 10:20:00,30.06,30.07,30.01,30.02,125800.0,25.3277,25.3361,25.2855,25.294,125800.0
2012-10-12 10:30:00,30.02,30.05,30.0,30.04,72400.0,25.294,25.3192,25.2771,25.3108,72400.0
2012-10-12 10:40:00,30.04,30.07,30.01,30.04,273200.0,25.3108,25.3361,25.2855,25.3108,273200.0
2012-10-12 10:50:00,30.04,30.07,30.01,30.04,193600.0,25.3108,25.3361,25.2855,25.3108,193600.0
2012-10-12 11:00:00,30.04,30.05,30.02,30.02,61400.0,25.3108,25.3192,25.294,25.294,61400.0
2012-10-12 11:10:00,30.02,30.02,29.92,29.95,236300.0,25.294,25.294,25.2097,25.235,236300.0
2012-10-12 11:20:00,29.95,29.97,29.94,29.94,227300.0,25.235,25.2518,25.2265,25.2265,227300.0
2012-10-12 11:30:00,29.94,29.94,29.87,29.9,306700.0,25.2265,25.2265,25.1676,25.1928,306700.0
2012-10-12 11:40:00,29.9,29.91,29.86,29.89,150500.0,25.1928,25.2013,25.1591,25.1844,150500.0
2012-10-12 11:50:00,29.89,29.94,29.88,29.93,108100.0,25.1844,25.2265,25.176,25.2181,108100.0
2012-10-12 12:00:00,29.93,29.97,29.92,29.95,75800.0,25.2181,25.2518,25.2097,25.235,75800.0
2012-10-12 12:10:00,29.94,29.96,29.92,29.92,32400.0,25.2265,25.2434,25.2097,25.2097,32400.0
2012-10-12 12:20:00,29.93,29.94,29.91,29.92,57800.0,25.2181,25.2265,25.2013,25.2097,57800.0
2012-10-12 12:30:00,29.92,29.96,29.92,29.94,145700.0,25.2097,25.2434,25.2097,25.2265,145700.0
2012-10-12 12:40:00,29.95,29.95,29.92,29.92,44900.0,25.235,25.235,25.2097,25.2097,44900.0
2012-10-12 12:50:00,29.92,29.95,29.91,29.93,45700.0,25.2097,25.235,25.2013,25.2181,45700.0
2012-10-12 13:00:00,29.93,29.93,29.89,29.91,61500.0,25.2181,25.2181,25.1844,25.2013,61500.0
2012-10-12 13:10:00,29.91,29.92,29.87,29.91,43000.0,25.2013,25.2097,25.1676,25.2013,43000.0
2012-10-12 13:20:00,29.9,29.91,29.89,29.91,40400.0,25.1928,25.2013,25.1844,25.2013,40400.0
2012-10-12 13:30:00,29.91,29.93,29.9,29.92,154900.0,25.2013,25.2181,25.1928,25.2097,154900.0
2012-10-12 13:40:00,29.92,29.93,29.89,29.9,248800.0,25.2097,25.2181,25.1844,25.1928,248800.0
2012-10-12 13:50:00,29.91,29.96,29.91,29.95,347100.0,25.2013,25.2434,25.2013,25.235,347100.0
2012-10-12 14:00:00,29.95,29.96,29.93,29.94,67300.0,25.235,25.2434,25.2181,25.2265,67300.0
2012-10-12 14:10:00,29.94,29.96,29.94,29.95,53000.0,25.2265,25.2434,25.2265,25.235,53000.0
2012-10-12 14:20:00,29.95,29.99,29.95,29.98,267500.0,25.235,25.2687,25.235,25.2602,267500.0
2012-10-12 14:30:00,29.98,29.99,29.96,29.99,190400.0,25.2602,25.2687,25.2434,25.2687,190400.0
2012-10-12 14:40:00,29.99,29.99,29.96,29.98,164400.0,25.2687,25.2687,25.2434,25.2602,164400.0
2012-10-12 14:50:00,29.97,30.01,29.97,29.98,203000.0,25.2518,25.2855,25.2518,25.2602,203000.0
2012-10-12 15:00:00,29.98,29.99,29.93,29.95,470100.0,25.2602,25.2687,25.2181,25.235,470100.0
2012-10-12 15:10:00,29.95,29.97,29.93,29.96,51500.0,25.235,25.2518,25.2181,25.2434,51500.0
2012-10-12 15:20:00,29.96,29.97,29.94,29.94,141900.0,25.2434,25.2518,25.2265,25.2265,141900.0
2012-10-12 15:30:00,29.95,29.95,29.91,29.92,134900.0,25.235,25.235,25.2013,25.2097,134900.0
2012-10-12 15:40:00,29.92,29.96,29.91,29.93,371400.0,25.2097,25.2434,25.2013,25.2181,371400.0
2012-10-12 15:50:00,29.93,29.95,29.92,29.92,639800.0,25.2181,25.235,25.2097,25.2097,639800.0
2012-10-15 09:30:00,30.03,30.04,29.96,29.98,199600.0,25.3024,25.3108,25.2434,25.2602,199600.0
2012-10-15 09:40:00,29.98,30.02,29.91,29.94,129200.0,25.2602,25.294,25.2013,25.2265,129200.0
2012-10-15 09:50:00,29.94,29.95,29.9,29.93,153800.0,25.2265,25.235,25.1928,25.2181,153800.0
2012-10-15 10:00:00,29.93,29.97,29.9,29.96,79000.0,25.2181,25.2518,25.1928,25.2434,79000.0
2012-10-15 10:10:00,29.96,29.98,29.86,29.87,160800.0,25.2434,25.2602,25.1591,25.1676,160800.0
2012-10-15 10:20:00,29.87,29.88,29.85,29.85,119300.0,25.1676,25.176,25.1507,25.1507,119300.0
2012-10-15 10:30:00,29.84,29.86,29.81,29.83,80900.0,25.1423,25.1591,25.117,25.1339,80900.0
2012-10-15 10:40:00,29.82,29.86,29.82,29.83,63200.0,25.1254,25.1591,25.1254,25.1339,63200.0
2012-10-15 10:50:00,29.83,29.85,29.81,29.83,105700.0,25.1339,25.1507,25.117,25.1339,105700.0
2012-10-15 11:00:00,29.83,29.88,29.82,29.87,77700.0,25.1339,25.176,25.1254,25.1676,77700.0
2012-10-15 11:10:00,29.88,29.91,29.88,29.91,139900.0,25.176,25.2013,25.176,25.2013,139900.0
2012-10-15 11:20:00,29.91,29.95,29.91,29.92,60900.0,25.2013,25.235,25.2013,25.2097,60900.0
2012-10-15 11:30:00,29.91,29.99,29.91,29.98,74900.0,25.2013,25.2687,25.2013,25.2602,74900.0
2012-10-15 11:40:00,29.99,30.01,29.96,29.97,143500.0,25.2687,25.2855,25.2434,25.2518,143500.0
2012-10-15 11:50:00,29.97,29.98,29.94,29.95,72500.0,25.2518,25.2602,25.2265,25.235,72500.0
2012-10-15 12:00:00,29.96,29.97,29.93,29.95,115900.0,25.2434,25.2518,25.2181,25.235,115900.0
2012-10-15 12:10:00,29.96,29.96,29.94,29.96,69900.0,25.2434,25.2434,25.2265,25.2434,69900.0
2012-10-15 12:20:00,29.96,30.01,29.96,30.01,83200.0,25.2434,25.2855,25.2434,25.2855,83200.0
2012-10-15 12:30:00,30.01,30.03,29.99,30.03,195400.0,25.2855,25.3024,25.2687,25.3024,195400.0
2012-10-15 12:40:00,30.04,30.04,30.0,30.01,164000.0,25.3108,25.3108,25.2771,25.2855,164000.0
2012-10-15 12:50:00,30.02,30.02,29.98,30.0,39000.0,25.294,25.294,25.2602,25.2771,39000.0
2012-10-15 13:00:00,29.99,30.04,29.99,30.03,35500.0,25.2687,25.3108,25.2687,25.3024,35500.0
2012-10-15 13:10:00,30.04,30.05,30.0,30.01,40500.0,25.3108,25.3192,25.2771,25.2855,40500.0
2012-10-15 13:20:00,30.01,30.01,29.95,29.96,77400.0,25.2855,25.2855,25.235,25.2434,77400.0
2012-10-15 13:30:00,29.96,29.97,29.95,29.95,34400.0,25.2434,25.2518,25.235,25.235,34400.0
2012-10-15 13:40:00,29.95,29.97,29.95,29.97,27700.0,25.235,25.2518,25.235,25.2518,27700.0
2012-10-15 13:50:00,29.98,29.98,29.96,29.97,108800.0,25.2602,25.2602,25.2434,25.2518,108800.0
2012-10-15 14:00:00,29.97,29.99,29.96,29.98,190100.0,25.2518,25.2687,25.2434,25.2602,190100.0
2012-10-15 14:10:00,29.98,29.99,29.97,29.97,26400.0,25.2602,25.2687,25.2518,25.2518,26400.0
2012-10-15 14:20:00,29.97,30.0,29.96,29.97,87600.0,25.2518,25.2771,25.2434,25.2518,87600.0
2012-10-15 14:30:00,29.97,29.98,29.94,29.96,59700.0,25.2518,25.2602,25.2265,25.2434,59700.0
2012-10-15 14:40:00,29.95,29.96,29.92,29.94,48800.0,25.235,25.2434,25.2097,25.2265,48800.0
2012-10-15 14:50:00,29.94,29.98,29.93,29.96,134900.0,25.2265,25.2602,25.2181,25.2434,134900.0
2012-10-15 15:00:00,29.96,29.98,29.95,29.97,68100.0,25.2434,25.2602,25.235,25.2518,68100.0
2012-10-15 15:10:00,29.97,30.03,29.97,30.02,215700.0,25.2518,25.3024,25.2518,25.294,215700.0
2012-10-15 15:20:00,30.02,30.04,30.02,30.04,110500.0,25.294,25.3108,25.294,25.3108,110500.0
2012-10-15 15:30:00,30.05,30.06,30.02,30.03,81600.0,25.3192,25.3277,25.294,25.3024,81600.0
2012-10-15 15:40:00,30.04,30.07,30.03,30.06,155200.0,25.3108,25.3361,25.3024,25.3277,155200.0
2012-10-15 15:50:00,30.06,30.11,30.06,30.06,824000.0,25.3277,25.3698,25.3277,25.3277,824000.0
2012-10-16 09:30:00,30.11,30.18,30.11,30.15,593200.0,25.3698,25.4288,25.3698,25.4035,593200.0
2012-10-16 09:40:00,30.14,30.17,30.13,30.15,670900.0,25.3951,25.4203,25.3866,25.4035,670900.0
2012-10-16 09:50:00,30.16,30.22,30.16,30.22,601900.0,25.4119,25.4625,25.4119,25.4625,601900.0
2012-10-16 10:00:00,30.22,30.23,30.18,30.22,146500.0,25.4625,25.4709,25.4288,25.4625,146500.0
2012-10-16 10:10:00,30.23,30.27,30.22,30.26,174500.0,25.4709,25.5046,25.4625,25.4962,174500.0
2012-10-16 10:20:00,30.25,30.26,30.23,30.25,223200.0,25.4877,25.4962,25.4709,25.4877,223200.0
2012-10-16 10:30:00,30.26,30.28,30.25,30.25,119800.0,25.4962,25.513,25.4877,25.4877,119800.0
2012-10-16 10:40:00,30.26,30.29,30.25,30.29,1073600.0,25.4962,25.5214,25.4877,25.5214,1073600.0
2012-10-16 10:50:00,30.29,30.33,30.26,30.32,180800.0,25.5214,25.5551,25.4962,25.5467,180800.0
2012-10-16 11:00:00,30.32,30.32,30.28,30.3,221500.0,25.5467,25.5467,25.513,25.5299,221500.0
2012-10-16 11:10:00,30.31,30.33,30.3,30.33,192800.0,25.5383,25.5551,25.5299,25.5551,192800.0
2012-10-16 11:20:00,30.33,30.42,30.32,30.42,443200.0,25.5551,25.631,25.5467,25.631,443200.0
2012-10-16 11:30:00,30.42,30.43,30.39,30.42,372900.0,25.631,25.6394,25.6057,25.631,372900.0
2012-10-16 11:40:00,30.42,30.43,30.39,30.4,207000.0,25.631,25.6394,25.6057,25.6141,207000.0
2012-10-16 11:50:00,30.4,30.41,30.39,30.41,124400.0,25.6141,25.6226,25.6057,25.6226,124400.0
2012-10-16 12:00:00,30.41,30.48,30.39,30.47,186500.0,25.6226,25.6815,25.6057,25.6731,186500.0
2012-10-16 12:10:00,30.48,30.5,30.45,30.46,249200.0,25.6815,25.6984,25.6563,25.6647,249200.0
2012-10-16 12:20:00,30.46,30.47,30.44,30.47,194100.0,25.6647,25.6731,25.6478,25.6731,194100.0
2012-10-16 12:30:00,30.46,30.49,30.46,30.47,73300.0,25.6647,25.69,25.6647,25.6731,73300.0
2012-10-16 12:40:00,30.48,30.49,30.47,30.48,81400.0,25.6815,25.69,25.6731,25.6815,81400.0
2012-10-16 12:50:00,30.48,30.49,30.45,30.45,103200.0,25.6815,25.69,25.6563,25.6563,103200.0
2012-10-16 13:00:00,30.46,30.48,30.45,30.48,92500.0,25.6647,25.6815,25.6563,25.6815,92500.0
2012-10-16 13:10:00,30.48,30.48,30.46,30.46,79900.0,25.6815,25.6815,25.6647,25.6647,79900.0
2012-10-16 13:20:00,30.46,30.47,30.45,30.45,141900.0,25.6647,25.6731,25.6563,25.6563,141900.0
2012-10-16 13:30:00,30.45,30.47,30.44,30.45,100100.0,25.6563,25.6731,25.6478,25.6563,100100.0
2012-10-16 13:40:00,30.45,30.46,30.43,30.44,165200.0,25.6563,25.6647,25.6394,25.6478,165200.0
2012-10-16 13:50:00,30.45,30.46,30.44,30.44,126300.0,25.6563,25.6647,25.6478,25.6478,126300.0
2012-10-16 14:00:00,30.44,30.45,30.41,30.41,104700.0,25.6478,25.6563,25.6226,25.6226,104700.0
2012-10-16 14:10:00,30.42,30.42,30.39,30.39,84300.0,25.631,25.631,25.6057,25.6057,84300.0
2012-10-16 14:20:00,30.4,30.42,30.39,30.41,132100.0,25.6141,25.631,25.6057,25.6226,132100.0
2012-10-16 14:30:00,30.42,30.45,30.41,30.44,105100.0,25.631,25.6563,25.6226,25.6478,105100.0
2012-10-16 14:40:00,30.44,30.45,30.42,30.42,152200.0,25.6478,25.6563,25.631,25.631,152200.0
2012-10-16 14:50:00,30.43,30.44,30.41,30.43,221100.0,25.6394,25.6478,25.6226,25.6394,221100.0
2012-10-16 15:00:00,30.43,30.45,30.4,30.41,218100.0,25.6394,25.6563,25.6141,25.6226,218100.0
2012-10-16 15:10:00,30.41,30.44,30.41,30.42,173600.0,25.6226,25.6478,25.6226,25.631,173600.0
2012-10-16 15:20:00,30.42,30.45,30.41,30.44,243900.0,25.631,25.6563,25.6226,25.6478,243900.0
2012-10-16 15:30:00,30.45,30.46,30.43,30.46,425600.0,25.6563,25.6647,25.6394,25.6647,425600.0
2012-10-16 15:40:00,30.46,30.48,30.45,30.46,808800.0,25.6647,25.6815,25.6563,25.6647,808800.0
2012-10-16 15:50:00,30.46,30.51,30.46,30.48,1147400.0,25.6647,25.7068,25.6647,25.6815,1147400.0
2012-10-17 09:30:00,30.23,30.26,30.17,30.25,482300.0,25.4709,25.4962,25.4203,25.4877,482300.0
2012-10-17 09:40:00,30.24,30.31,30.21,30.3,242400.0,25.4793,25.5383,25.454,25.5299,242400.0
2012-10-17 09:50:00,30.3,30.37,30.28,30.35,203800.0,25.5299,25.5889,25.513,25.572,203800.0
2012-10-17 10:00:00,30.35,30.41,30.33,30.4,179300.0,25.572,25.6226,25.5551,25.6141,179300.0
2012-10-17 10:10:00,30.41,30.42,30.35,30.35,160100.0,25.6226,25.631,25.572,25.572,160100.0
2012-10-17 10:20:00,30.36,30.38,30.33,30.38,87900.0,25.5804,25.5973,25.5551,25.5973,87900.0
2012-10-17 10:30:00,30.38,30.38,30.33,30.36,296100.0,25.5973,25.5973,25.5551,25.5804,296100.0
2012-10-17 10:40:00,30.36,30.39,30.35,30.39,922800.0,25.5804,25.6057,25.572,25.6057,922800.0
2012-10-17 10:50:00,30.38,30.38,30.34,30.37,789500.0,25.5973,25.5973,25.5636,25.5889,789500.0
2012-10-17 11:00:00,30.37,30.37,30.31,30.33,227400.0,25.5889,25.5889,25.5383,25.5551,227400.0
2012-10-17 11:10:00,30.33,30.35,30.33,30.34,58800.0,25.5551,25.572,25.5551,25.5636,58800.0
2012-10-17 11:20:00,30.34,30.36,30.33,30.36,385200.0,25.5636,25.5804,25.5551,25.5804,385200.0
2012-10-17 11:30:00,30.35,30.38,30.35,30.37,974200.0,25.572,25.5973,25.572,25.5889,974200.0
2012-10-17 11:40:00,30.38,30.4,30.36,30.39,130400.0,25.5973,25.6141,25.5804,25.6057,130400.0
2012-10-17 11:50:00,30.38,30.4,30.37,30.38,117000.0,25.5973,25.6141,25.5889,25.5973,117000.0
2012-10-17 12:00:00,30.38,30.4,30.37,30.4,129100.0,25.5973,25.6141,25.5889,25.6141,129100.0
2012-10-17 12:10:00,30.4,30.4,30.37,30.38,106700.0,25.6141,25.6141,25.5889,25.5973,106700.0
2012-10-17 12:20:00,30.38,30.4,30.37,30.38,150200.0,25.5973,25.6141,25.5889,25.5973,150200.0
2012-10-17 12:30:00,30.38,30.38,30.36,30.36,21800.0,25.5973,25.5973,25.5804,25.5804,21800.0
2012-10-17 12:40:00,30.36,30.38,30.36,30.36,47100.0,25.5804,25.5973,25.5804,25.5804,47100.0
2012-10-17 12:50:00,30.37,30.37,30.35,30.36,38700.0,25.5889,25.5889,25.572,25.5804,38700.0
2012-10-17 13:00:00,30.36,30.36,30.34,30.35,72800.0,25.5804,25.5804,25.5636,25.572,72800.0
2012-10-17 13:10:00,30.35,30.35,30.33,30.35,30800.0,25.572,25.572,25.5551,25.572,30800.0
2012-10-17 13:20:00,30.35,30.35,30.32,30.32,222500.0,25.572,25.572,25.5467,25.5467,222500.0
2012-10-17 13:30:00,30.32,30.32,30.28,30.29,75900.0,25.5467,25.5467,25.513,25.5214,75900.0
2012-10-17 13:40:00,30.28,30.28,30.22,30.24,1584100.0,25.513,25.513,25.4625,25.4793,1584100.0
2012-10-17 13:50:00,30.24,30.26,30.24,30.25,65200.0,25.4793,25.4962,25.4793,25.4877,65200.0
2012-10-17 14:00:00,30.25,30.27,30.24,30.27,188700.0,25.4877,25.5046,25.4793,25.5046,188700.0
2012-10-17 14:10:00,30.26,30.29,30.26,30.26,110800.0,25.4962,25.5214,25.4962,25.4962,110800.0
2012-10-17 14:20:00,30.27,30.3,30.27,30.3,59700.0,25.5046,25.5299,25.5046,25.5299,59700.0
2012-10-17 14:30:00,30.3,30.31,30.27,30.3,98900.0,25.5299,25.5383,25.5046,25.5299,98900.0
2012-10-17 14:40:00,30.3,30.31,30.29,30.29,85100.0,25.5299,25.5383,25.5214,25.5214,85100.0
2012-10-17 14:50:00,30.29,30.31,30.28,30.31,94700.0,25.5214,25.5383,25.513,25.5383,94700.0
2012-10-17 15:00:00,30.3,30.36,30.3,30.36,42400.0,25.5299,25.5804,25.5299,25.5804,42400.0
2012-10-17 15:10:00,30.36,30.37,30.35,30.36,40000.0,25.5804,25.5889,25.572,25.5804,40000.0
2012-10-17 15:20:00,30.36,30.36,30.33,30.34,125700.0,25.5804,25.5804,25.5551,25.5636,125700.0
2012-10-17 15:30:00,30.33,30.35,30.31,30.33,524700.0,25.5551,25.572,25.5383,25.5551,524700.0
2012-10-17 15:40:00,30.33,30.35,30.3,30.3,274100.0,25.5551,25.572,25.5299,25.5299,274100.0
2012-10-17 15:50:00,30.3,30.33,30.28,30.31,757700.0,25.5299,25.5551,25.513,25.5383,757700.0
2012-10-18 09:30:00,30.24,30.28,30.23,30.25,392800.0,25.4793,25.513,25.4709,25.4877,392800.0
2012-10-18 09:40:00,30.24,30.27,30.19,30.27,263700.0,25.4793,25.5046,25.4372,25.5046,263700.0
2012-10-18 09:50:00,30.26,30.28,30.25,30.28,114900.0,25.4962,25.513,25.4877,25.513,114900.0
2012-10-18 10:00:00,30.28,30.32,30.23,30.25,165500.0,25.513,25.5467,25.4709,25.4877,165500.0
2012-10-18 10:10:00,30.26,30.26,30.15,30.16,140900.0,25.4962,25.4962,25.4035,25.4119,140900.0
2012-10-18 10:20:00,30.16,30.19,30.15,30.18,284200.0,25.4119,25.4372,25.4035,25.4288,284200.0
2012-10-18 10:30:00,30.18,30.21,30.16,30.19,135200.0,25.4288,25.454,25.4119,25.4372,135200.0
2012-10-18 10:40:00,30.2,30.22,30.18,30.21,72000.0,25.4456,25.4625,25.4288,25.454,72000.0
2012-10-18 10:50:00,30.21,30.24,30.2,30.22,275000.0,25.454,25.4793,25.4456,25.4625,275000.0
2012-10-18 11:00:00,30.22,30.25,30.21,30.23,106400.0,25.4625,25.4877,25.454,25.4709,106400.0
2012-10-18 11:10:00,30.23,30.24,30.21,30.23,68300.0,25.4709,25.4793,25.454,25.4709,68300.0
2012-10-18 11:20:00,30.23,30.25,30.2,30.24,97200.0,25.4709,25.4877,25.4456,25.4793,97200.0
2012-10-18 11:30:00,30.25,30.29,30.25,30.28,59000.0,25.4877,25.5214,25.4877,25.513,59000.0
2012-10-18 11:40:00,30.28,30.3,30.27,30.28,67400.0,25.513,25.5299,25.5046,25.513,67400.0
2012-10-18 11:50:00,30.28,30.32,30.26,30.32,107200.0,25.513,25.5467,25.4962,25.5467,107200.0
2012-10-18 12:00:00,30.32,30.35,30.31,30.33,142900.0,25.5467,25.572,25.5383,25.5551,142900.0
2012-10-18 12:10:00,30.33,30.35,30.32,30.33,46700.0,25.5551,25.572,25.5467,25.5551,46700.0
2012-10-18 12:20:00,30.32,30.33,30.31,30.31,32800.0,25.5467,25.5551,25.5383,25.5383,32800.0
2012-10-18 12:30:00,30.32,30.33,30.04,30.09,816500.0,25.5467,25.5551,25.3108,25.3529,816500.0
2012-10-18 12:40:00,30.09,30.13,30.07,30.07,234700.0,25.3529,25.3866,25.3361,25.3361,234700.0
2012-10-18 12:50:00,30.06,30.1,30.0,30.03,260700.0,25.3277,25.3614,25.2771,25.3024,260700.0
2012-10-18 13:00:00,30.04,30.05,29.98,29.98,183300.0,25.3108,25.3192,25.2602,25.2602,183300.0
2012-10-18 13:10:00,29.98,29.99,29.95,29.99,187000.0,25.2602,25.2687,25.235,25.2687,187000.0
2012-10-18 13:20:00,29.99,30.01,29.96,30.01,152600.0,25.2687,25.2855,25.2434,25.2855,152600.0
2012-10-18 13:30:00,30.01,30.01,29.96,29.96,194900.0,25.2855,25.2855,25.2434,25.2434,194900.0
2012-10-18 13:40:00,29.96,29.97,29.9,29.92,446000.0,25.2434,25.2518,25.1928,25.2097,446000.0
2012-10-18 13:50:00,29.93,29.93,29.87,29.9,241000.0,25.2181,25.2181,25.1676,25.1928,241000.0
2012-10-18 14:00:00,29.9,29.97,29.89,29.94,415000.0,25.1928,25.2518,25.1844,25.2265,415000.0
2012-10-18 14:10:00,29.94,29.96,29.91,29.95,202200.0,25.2265,25.2434,25.2013,25.235,202200.0
2012-10-18 14:20:00,29.95,29.96,29.91,29.91,209400.0,25.235,25.2434,25.2013,25.2013,209400.0
2012-10-18 14:30:00,29.91,29.93,29.88,29.91,255000.0,25.2013,25.2181,25.176,25.2013,255000.0
2012-10-18 14:40:00,29.91,29.91,29.86,29.88,417100.0,25.2013,25.2013,25.1591,25.176,417100.0
2012-10-18 14:50:00,29.89,29.94,29.89,29.93,279400.0,25.1844,25.2265,25.1844,25.2181,279400.0
2012-10-18 15:00:00,29.93,29.94,29.89,29.94,500200.0,25.2181,25.2265,25.1844,25.2265,500200.0
2012-10-18 15:10:00,29.93,29.94,29.89,29.9,423900.0,25.2181,25.2265,25.1844,25.1928,423900.0
2012-10-18 15:20:00,29.9,29.99,29.89,29.96,567500.0,25.1928,25.2687,25.1844,25.2434,567500.0
2012-10-18 15:30:00,29.95,30.01,29.95,29.98,515300.0,25.235,25.2855,25.235,25.2602,515300.0
2012-10-18 15:40:00,29.98,29.99,29.95,29.97,551300.0,25.2602,25.2687,25.235,25.2518,551300.0
2012-10-18 15:50:00,29.97,30.0,29.95,29.98,1547000.0,25.2518,25.2771,25.235,25.2602,1547000.0
2012-10-19 09:30:00,29.95,29.95,29.82,29.82,463800.0,25.235,25.235,25.1254,25.1254,463800.0
2012-10-19 09:40:00,29.82,29.82,29.75,29.8,510200.0,25.1254,25.1254,25.0665,25.1086,510200.0
2012-10-19 09:50:00,29.79,29.84,29.77,29.82,294000.0,25.1002,25.1423,25.0833,25.1254,294000.0
2012-10-19 10:00:00,29.81,29.83,29.75,29.79,493500.0,25.117,25.1339,25.0665,25.1002,493500.0
2012-10-19 10:10:00,29.79,29.79,29.71,29.71,64100.0,25.1002,25.1002,25.0328,25.0328,64100.0
2012-10-19 10:20:00,29.71,29.75,29.7,29.75,472400.0,25.0328,25.0665,25.0243,25.0665,472400.0
2012-10-19 10:30:00,29.74,29.74,29.71,29.73,77600.0,25.058,25.058,25.0328,25.0496,77600.0
2012-10-19 10:40:00,29.73,29.74,29.67,29.67,305100.0,25.0496,25.058,24.9991,24.9991,305100.0
2012-10-19 10:50:00,29.67,29.7,29.66,29.69,79300.0,24.9991,25.0243,24.9906,25.0159,79300.0
2012-10-19 11:00:00,29.69,29.7,29.62,29.63,120900.0,25.0159,25.0243,24.9569,24.9653,120900.0
2012-10-19 11:10:00,29.63,29.64,29.54,29.58,137900.0,24.9653,24.9738,24.8895,24.9232,137900.0
2012-10-19 11:20:00,29.58,29.59,29.55,29.58,465800.0,24.9232,24.9316,24.8979,24.9232,465800.0
2012-10-19 11:30:00,29.58,29.58,29.56,29.58,72100.0,24.9232,24.9232,24.9064,24.9232,72100.0
2012-10-19 11:40:00,29.58,29.58,29.5,29.5,134100.0,24.9232,24.9232,24.8558,24.8558,134100.0
2012-10-19 11:50:00,29.49,29.51,29.45,29.5,110900.0,24.8474,24.8642,24.8137,24.8558,110900.0
2012-10-19 12:00:00,29.49,29.52,29.48,29.49,109500.0,24.8474,24.8727,24.839,24.8474,109500.0
2012-10-19 12:10:00,29.49,29.49,29.4,29.41,285500.0,24.8474,24.8474,24.7716,24.78,285500.0
2012-10-19 12:20:00,29.42,29.48,29.42,29.42,304700.0,24.7884,24.839,24.7884,24.7884,304700.0
2012-10-19 12:30:00,29.43,29.49,29.42,29.48,203400.0,24.7968,24.8474,24.7884,24.839,203400.0
2012-10-19 12:40:00,29.49,29.5,29.46,29.46,146000.0,24.8474,24.8558,24.8221,24.8221,146000.0
2012-10-19 12:50:00,29.47,29.48,29.44,29.44,158200.0,24.8305,24.839,24.8053,24.8053,158200.0
2012-10-19 13:00:00,29.44,29.46,29.41,29.45,125900.0,24.8053,24.8221,24.78,24.8137,125900.0
2012-10-19 13:10:00,29.46,29.51,29.45,29.48,95000.0,24.8221,24.8642,24.8137,24.839,95000.0
2012-10-19 13:20:00,29.48,29.49,29.45,29.46,144500.0,24.839,24.8474,24.8137,24.8221,144500.0
2012-10-19 13:30:00,29.46,29.47,29.41,29.42,123400.0,24.8221,24.8305,24.78,24.7884,123400.0
2012-10-19 13:40:00,29.42,29.43,29.36,29.37,259200.0,24.7884,24.7968,24.7379,24.7463,259200.0
2012-10-19 13:50:00,29.36,29.39,29.35,29.38,183400.0,24.7379,24.7631,24.7294,24.7547,183400.0
2012-10-19 14:00:00,29.39,29.41,29.38,29.4,335500.0,24.7631,24.78,24.7547,24.7716,335500.0
2012-10-19 14:10:00,29.41,29.41,29.38,29.4,73800.0,24.78,24.78,24.7547,24.7716,73800.0
2012-10-19 14:20:00,29.4,29.4,29.32,29.35,231600.0,24.7716,24.7716,24.7042,24.7294,231600.0
2012-10-19 14:30:00,29.35,29.37,29.34,29.34,126500.0,24.7294,24.7463,24.721,24.721,126500.0
2012-10-19 14:40:00,29.34,29.36,29.31,29.36,281600.0,24.721,24.7379,24.6957,24.7379,281600.0
2012-10-19 14:50:00,29.35,29.36,29.29,29.34,272200.0,24.7294,24.7379,24.6789,24.721,272200.0
2012-10-19 15:00:00,29.35,29.35,29.31,29.32,361100.0,24.7294,24.7294,24.6957,24.7042,361100.0
2012-10-19 15:10:00,29.32,29.34,29.29,29.33,181700.0,24.7042,24.721,24.6789,24.7126,181700.0
2012-10-19 15:20:00,29.34,29.39,29.34,29.34,272800.0,24.721,24.7631,24.721,24.721,272800.0
2012-10-19 15:30:00,29.35,29.35,29.32,29.35,549000.0,24.7294,24.7294,24.7042,24.7294,549000.0
2012-10-19 15:40:00,29.35,29.35,29.32,29.34,830900.0,24.7294,24.7294,24.7042,24.721,830900.0
2012-10-19 15:50:00,29.33,29.38,29.29,29.3,1616600.0,24.7126,24.7547,24.6789,24.6873,1616600.0
2012-10-22 09:30:00,29.29,29.41,29.29,29.38,149400.0,24.6789,24.78,24.6789,24.7547,149400.0
2012-10-22 09:40:00,29.39,29.4,29.3,29.34,163800.0,24.7631,24.7716,24.6873,24.721,163800.0
2012-10-22 09:50:00,29.34,29.38,29.32,29.37,190300.0,24.721,24.7547,24.7042,24.7463,190300.0
2012-10-22 10:00:00,29.37,29.42,29.37,29.41,199100.0,24.7463,24.7884,24.7463,24.78,199100.0
2012-10-22 10:10:00,29.41,29.43,29.36,29.37,118400.0,24.78,24.7968,24.7379,24.7463,118400.0
2012-10-22 10:20:00,29.37,29.41,29.36,29.41,66200.0,24.7463,24.78,24.7379,24.78,66200.0
2012-10-22 10:30:00,29.42,29.43,29.36,29.36,93800.0,24.7884,24.7968,24.7379,24.7379,93800.0
2012-10-22 10:40:00,29.37,29.37,29.34,29.37,54600.0,24.7463,24.7463,24.721,24.7463,54600.0
2012-10-22 10:50:00,29.38,29.38,29.34,29.35,87900.0,24.7547,24.7547,24.721,24.7294,87900.0
2012-10-22 11:00:00,29.35,29.38,29.34,29.37,93200.0,24.7294,24.7547,24.721,24.7463,93200.0
2012-10-22 11:10:00,29.37,29.38,29.3,29.3,92900.0,24.7463,24.7547,24.6873,24.6873,92900.0
2012-10-22 11:20:00,29.3,29.34,29.29,29.33,100400.0,24.6873,24.721,24.6789,24.7126,100400.0
2012-10-22 11:30:00,29.33,29.37,29.32,29.35,68900.0,24.7126,24.7463,24.7042,24.7294,68900.0
2012-10-22 11:40:00,29.36,29.41,29.36,29.4,167300.0,24.7379,24.78,24.7379,24.7716,167300.0
2012-10-22 11:50:00,29.4,29.41,29.37,29.38,105200.0,24.7716,24.78,24.7463,24.7547,105200.0
2012-10-22 12:00:00,29.37,29.39,29.35,29.39,114800.0,24.7463,24.7631,24.7294,24.7631,114800.0
2012-10-22 12:10:00,29.39,29.39,29.36,29.37,47400.0,24.7631,24.7631,24.7379,24.7463,47400.0
2012-10-22 12:20:00,29.36,29.4,29.35,29.38,49100.0,24.7379,24.7716,24.7294,24.7547,49100.0
2012-10-22 12:30:00,29.38,29.38,29.33,29.35,56200.0,24.7547,24.7547,24.7126,24.7294,56200.0
2012-10-22 12:40:00,29.34,29.39,29.34,29.37,80600.0,24.721,24.7631,24.721,24.7463,80600.0
2012-10-22 12:50:00,29.37,29.37,29.34,29.36,97300.0,24.7463,24.7463,24.721,24.7379,97300.0
2012-10-22 13:00:00,29.35,29.38,29.34,29.34,71800.0,24.7294,24.7547,24.721,24.721,71800.0
2012-10-22 13:10:00,29.35,29.35,29.29,29.32,132400.0,24.7294,24.7294,24.6789,24.7042,132400.0
2012-10-22 13:20:00,29.32,29.32,29.26,29.28,160000.0,24.7042,24.7042,24.6536,24.6704,160000.0
2012-10-22 13:30:00,29.27,29.3,29.27,29.27,98200.0,24.662,24.6873,24.662,24.662,98200.0
2012-10-22 13:40:00,29.27,29.29,29.23,29.29,211400.0,24.662,24.6789,24.6283,24.6789,211400.0
2012-10-22 13:50:00,29.29,29.33,29.28,29.31,70400.0,24.6789,24.7126,24.6704,24.6957,70400.0
2012-10-22 14:00:00,29.3,29.33,29.29,29.32,115700.0,24.6873,24.7126,24.6789,24.7042,115700.0
2012-10-22 14:10:00,29.31,29.38,29.29,29.36,120900.0,24.6957,24.7547,24.6789,24.7379,120900.0
2012-10-22 14:20:00,29.36,29.37,29.33,29.34,101500.0,24.7379,24.7463,24.7126,24.721,101500.0
2012-10-22 14:30:00,29.34,29.37,29.33,29.34,139800.0,24.721,24.7463,24.7126,24.721,139800.0
2012-10-22 14:40:00,29.33,29.36,29.33,29.33,289900.0,24.7126,24.7379,24.7126,24.7126,289900.0
2012-10-22 14:50:00,29.33,29.34,29.32,29.33,250200.0,24.7126,24.721,24.7042,24.7126,250200.0
2012-10-22 15:00:00,29.33,29.33,29.31,29.32,114400.0,24.7126,24.7126,24.6957,24.7042,114400.0
2012-10-22 15:10:00,29.33,29.41,29.33,29.38,108100.0,24.7126,24.78,24.7126,24.7547,108100.0
2012-10-22 15:20:00,29.39,29.44,29.37,29.44,77300.0,24.7631,24.8053,24.7463,24.8053,77300.0
2012-10-22 15:30:00,29.43,29.44,29.4,29.44,140100.0,24.7968,24.8053,24.7716,24.8053,140100.0
2012-10-22 15:40:00,29.43,29.46,29.4,29.45,220000.0,24.7968,24.8221,24.7716,24.8137,220000.0
2012-10-22 15:50:00,29.46,29.56,29.45,29.5,830800.0,24.8221,24.9064,24.8137,24.8558,830800.0
2012-10-23 09:30:00,29.29,29.3,29.17,29.19,578300.0,24.6789,24.6873,24.5778,24.5946,578300.0
2012-10-23 09:40:00,29.19,29.32,29.19,29.32,172300.0,24.5946,24.7042,24.5946,24.7042,172300.0
2012-10-23 09:50:00,29.32,29.33,29.26,29.26,134700.0,24.7042,24.7126,24.6536,24.6536,134700.0
2012-10-23 10:00:00,29.25,29.34,29.25,29.3,184300.0,24.6452,24.721,24.6452,24.6873,184300.0
2012-10-23 10:10:00,29.3,29.31,29.24,29.27,217900.0,24.6873,24.6957,24.6367,24.662,217900.0
2012-10-23 10:20:00,29.27,29.3,29.24,29.25,83600.0,24.662,24.6873,24.6367,24.6452,83600.0
2012-10-23 10:30:00,29.25,29.25,29.14,29.16,199300.0,24.6452,24.6452,24.5525,24.5693,199300.0
2012-10-23 10:40:00,29.16,29.22,29.16,29.22,90300.0,24.5693,24.6199,24.5693,24.6199,90300.0
2012-10-23 10:50:00,29.23,29.25,29.21,29.24,73000.0,24.6283,24.6452,24.6115,24.6367,73000.0
2012-10-23 11:00:00,29.25,29.26,29.22,29.23,114400.0,24.6452,24.6536,24.6199,24.6283,114400.0
2012-10-23 11:10:00,29.23,29.25,29.22,29.23,149200.0,24.6283,24.6452,24.6199,24.6283,149200.0
2012-10-23 11:20:00,29.24,29.25,29.21,29.24,127800.0,24.6367,24.6452,24.6115,24.6367,127800.0
2012-10-23 11:30:00,29.24,29.24,29.17,29.18,113900.0,24.6367,24.6367,24.5778,24.5862,113900.0
2012-10-23 11:40:00,29.18,29.21,29.16,29.2,115900.0,24.5862,24.6115,24.5693,24.603,115900.0
2012-10-23 11:50:00,29.2,29.24,29.2,29.23,204000.0,24.603,24.6367,24.603,24.6283,204000.0
2012-10-23 12:00:00,29.24,29.24,29.2,29.22,152300.0,24.6367,24.6367,24.603,24.6199,152300.0
2012-10-23 12:10:00,29.23,29.3,29.22,29.29,138200.0,24.6283,24.6873,24.6199,24.6789,138200.0
2012-10-23 12:20:00,29.29,29.29,29.27,29.28,59100.0,24.6789,24.6789,24.662,24.6704,59100.0
2012-10-23 12:30:00,29.28,29.35,29.28,29.31,146300.0,24.6704,24.7294,24.6704,24.6957,146300.0
2012-10-23 12:40:00,29.31,29.4,29.3,29.4,46300.0,24.6957,24.7716,24.6873,24.7716,46300.0
2012-10-23 12:50:00,29.4,29.4,29.33,29.36,70700.0,24.7716,24.7716,24.7126,24.7379,70700.0
2012-10-23 13:00:00,29.36,29.42,29.36,29.4,1945500.0,24.7379,24.7884,24.7379,24.7716,1945500.0
2012-10-23 13:10:00,29.4,29.45,29.35,29.37,142100.0,24.7716,24.8137,24.7294,24.7463,142100.0
2012-10-23 13:20:00,29.36,29.38,29.34,29.37,359400.0,24.7379,24.7547,24.721,24.7463,359400.0
2012-10-23 13:30:00,29.38,29.41,29.34,29.36,104600.0,24.7547,24.78,24.721,24.7379,104600.0
2012-10-23 13:40:00,29.36,29.36,29.29,29.31,96000.0,24.7379,24.7379,24.6789,24.6957,96000.0
2012-10-23 13:50:00,29.31,29.35,29.28,29.33,138100.0,24.6957,24.7294,24.6704,24.7126,138100.0
2012-10-23 14:00:00,29.34,29.37,29.25,29.28,235000.0,24.721,24.7463,24.6452,24.6704,235000.0
2012-10-23 14:10:00,29.28,29.29,29.16,29.21,263700.0,24.6704,24.6789,24.5693,24.6115,263700.0
2012-10-23 14:20:00,29.21,29.25,29.17,29.21,177500.0,24.6115,24.6452,24.5778,24.6115,177500.0
2012-10-23 14:30:00,29.22,29.27,29.19,29.26,121800.0,24.6199,24.662,24.5946,24.6536,121800.0
2012-10-23 14:40:00,29.26,29.37,29.26,29.35,251200.0,24.6536,24.7463,24.6536,24.7294,251200.0
2012-10-23 14:50:00,29.34,29.34,29.3,29.31,143900.0,24.721,24.721,24.6873,24.6957,143900.0
2012-10-23 15:00:00,29.31,29.37,29.28,29.3,134100.0,24.6957,24.7463,24.6704,24.6873,134100.0
2012-10-23 15:10:00,29.29,29.32,29.26,29.31,160100.0,24.6789,24.7042,24.6536,24.6957,160100.0
2012-10-23 15:20:00,29.32,29.33,29.24,29.25,229900.0,24.7042,24.7126,24.6367,24.6452,229900.0
2012-10-23 15:30:00,29.25,29.27,29.17,29.17,287800.0,24.6452,24.662,24.5778,24.5778,287800.0
2012-10-23 15:40:00,29.17,29.18,29.13,29.16,478800.0,24.5778,24.5862,24.5441,24.5693,478800.0
2012-10-23 15:50:00,29.15,29.22,29.15,29.16,958700.0,24.5609,24.6199,24.5609,24.5693,958700.0
2012-10-24 09:30:00,29.26,29.34,29.21,29.31,364200.0,24.6536,24.721,24.6115,24.6957,364200.0
2012-10-24 09:40:00,29.31,29.31,29.22,29.23,208300.0,24.6957,24.6957,24.6199,24.6283,208300.0
2012-10-24 09:50:00,29.24,29.27,29.21,29.25,178000.0,24.6367,24.662,24.6115,24.6452,178000.0
2012-10-24 10:00:00,29.25,29.27,29.15,29.17,271300.0,24.6452,24.662,24.5609,24.5778,271300.0
2012-10-24 10:10:00,29.17,29.2,29.15,29.16,75200.0,24.5778,24.603,24.5609,24.5693,75200.0
2012-10-24 10:20:00,29.16,29.2,29.14,29.15,82500.0,24.5693,24.603,24.5525,24.5609,82500.0
2012-10-24 10:30:00,29.15,29.18,29.13,29.16,113700.0,24.5609,24.5862,24.5441,24.5693,113700.0
2012-10-24 10:40:00,29.15,29.2,29.14,29.16,76100.0,24.5609,24.603,24.5525,24.5693,76100.0
2012-10-24 10:50:00,29.15,29.15,29.1,29.11,71300.0,24.5609,24.5609,24.5188,24.5272,71300.0
2012-10-24 11:00:00,29.11,29.15,29.06,29.08,150100.0,24.5272,24.5609,24.4851,24.5019,150100.0
2012-10-24 11:10:00,29.07,29.07,29.03,29.06,121200.0,24.4935,24.4935,24.4598,24.4851,121200.0
2012-10-24 11:20:00,29.05,29.08,29.04,29.08,108500.0,24.4767,24.5019,24.4682,24.5019,108500.0
2012-10-24 11:30:00,29.08,29.08,29.03,29.05,57000.0,24.5019,24.5019,24.4598,24.4767,57000.0
2012-10-24 11:40:00,29.04,29.06,28.99,28.99,105300.0,24.4682,24.4851,24.4261,24.4261,105300.0
2012-10-24 11:50:00,29.0,29.01,28.96,28.97,179000.0,24.4345,24.443,24.4008,24.4093,179000.0
2012-10-24 12:00:00,28.97,29.0,28.96,28.98,107700.0,24.4093,24.4345,24.4008,24.4177,107700.0
2012-10-24 12:10:00,28.98,29.04,28.97,29.03,72200.0,24.4177,24.4682,24.4093,24.4598,72200.0
2012-10-24 12:20:00,29.02,29.03,29.0,29.02,33100.0,24.4514,24.4598,24.4345,24.4514,33100.0
2012-10-24 12:30:00,29.02,29.09,29.02,29.08,102900.0,24.4514,24.5104,24.4514,24.5019,102900.0
2012-10-24 12:40:00,29.08,29.12,29.07,29.11,126700.0,24.5019,24.5356,24.4935,24.5272,126700.0
2012-10-24 12:50:00,29.11,29.11,29.08,29.09,50000.0,24.5272,24.5272,24.5019,24.5104,50000.0
2012-10-24 13:00:00,29.09,29.11,29.07,29.07,99800.0,24.5104,24.5272,24.4935,24.4935,99800.0
2012-10-24 13:10:00,29.07,29.07,29.04,29.06,94400.0,24.4935,24.4935,24.4682,24.4851,94400.0
2012-10-24 13:20:00,29.06,29.09,29.05,29.08,57800.0,24.4851,24.5104,24.4767,24.5019,57800.0
2012-10-24 13:30:00,29.08,29.08,29.05,29.07,95700.0,24.5019,24.5019,24.4767,24.4935,95700.0
2012-10-24 13:40:00,29.07,29.1,29.06,29.09,33300.0,24.4935,24.5188,24.4851,24.5104,33300.0
2012-10-24 13:50:00,29.1,29.12,29.09,29.09,90300.0,24.5188,24.5356,24.5104,24.5104,90300.0
2012-10-24 14:00:00,29.1,29.11,29.09,29.1,39600.0,24.5188,24.5272,24.5104,24.5188,39600.0
2012-10-24 14:10:00,29.11,29.13,29.01,29.09,235300.0,24.5272,24.5441,24.443,24.5104,235300.0
2012-10-24 14:20:00,29.09,29.14,29.05,29.12,128900.0,24.5104,24.5525,24.4767,24.5356,128900.0
2012-10-24 14:30:00,29.11,29.14,29.09,29.1,65600.0,24.5272,24.5525,24.5104,24.5188,65600.0
2012-10-24 14:40:00,29.11,29.13,29.08,29.1,106200.0,24.5272,24.5441,24.5019,24.5188,106200.0
2012-10-24 14:50:00,29.1,29.14,29.06,29.06,301400.0,24.5188,24.5525,24.4851,24.4851,301400.0
2012-10-24 15:00:00,29.05,29.08,28.99,29.01,283200.0,24.4767,24.5019,24.4261,24.443,283200.0
2012-10-24 15:10:00,29.02,29.03,28.98,29.0,93900.0,24.4514,24.4598,24.4177,24.4345,93900.0
2012-10-24 15:20:00,29.01,29.02,28.97,29.02,133500.0,24.443,24.4514,24.4093,24.4514,133500.0
2012-10-24 15:30:00,29.03,29.03,28.99,29.0,141900.0,24.4598,24.4598,24.4261,24.4345,141900.0
2012-10-24 15:40:00,28.99,29.0,28.95,28.99,332600.0,24.4261,24.4345,24.3924,24.4261,332600.0
2012-10-24 15:50:00,28.98,29.02,28.96,29.0,913700.0,24.4177,24.4514,24.4008,24.4345,913700.0
2012-10-25 09:30:00,29.18,29.22,29.09,29.09,290900.0,24.5862,24.6199,24.5104,24.5104,290900.0
2012-10-25 09:40:00,29.09,29.14,29.07,29.08,189300.0,24.5104,24.5525,24.4935,24.5019,189300.0
2012-10-25 09:50:00,29.07,29.1,29.06,29.08,102700.0,24.4935,24.5188,24.4851,24.5019,102700.0
2012-10-25 10:00:00,29.08,29.13,29.03,29.12,187400.0,24.5019,24.5441,24.4598,24.5356,187400.0
2012-10-25 10:10:00,29.11,29.14,29.1,29.13,109800.0,24.5272,24.5525,24.5188,24.5441,109800.0
2012-10-25 10:20:00,29.13,29.15,29.07,29.08,82500.0,24.5441,24.5609,24.4935,24.5019,82500.0
2012-10-25 10:30:00,29.08,29.08,29.04,29.05,57000.0,24.5019,24.5019,24.4682,24.4767,57000.0
2012-10-25 10:40:00,29.05,29.05,29.0,29.01,85300.0,24.4767,24.4767,24.4345,24.443,85300.0
2012-10-25 10:50:00,29.01,29.01,28.97,28.98,125700.0,24.443,24.443,24.4093,24.4177,125700.0
2012-10-25 11:00:00,28.98,29.01,28.97,29.01,125400.0,24.4177,24.443,24.4093,24.443,125400.0
2012-10-25 11:10:00,29.01,29.02,28.99,29.01,88000.0,24.443,24.4514,24.4261,24.443,88000.0
2012-10-25 11:20:00,29.01,29.01,28.91,28.93,184400.0,24.443,24.443,24.3587,24.3755,184400.0
2012-10-25 11:30:00,28.93,28.95,28.87,28.89,222900.0,24.3755,24.3924,24.325,24.3418,222900.0
2012-10-25 11:40:00,28.89,28.92,28.88,28.88,152100.0,24.3418,24.3671,24.3334,24.3334,152100.0
2012-10-25 11:50:00,28.88,28.92,28.84,28.91,181300.0,24.3334,24.3671,24.2997,24.3587,181300.0
2012-10-25 12:00:00,28.9,28.94,28.89,28.94,70600.0,24.3503,24.384,24.3418,24.384,70600.0
2012-10-25 12:10:00,28.94,28.94,28.88,28.89,73300.0,24.384,24.384,24.3334,24.3418,73300.0
2012-10-25 12:20:00,28.89,28.92,28.88,28.9,42100.0,24.3418,24.3671,24.3334,24.3503,42100.0
2012-10-25 12:30:00,28.9,28.91,28.87,28.89,63000.0,24.3503,24.3587,24.325,24.3418,63000.0
2012-10-25 12:40:00,28.89,28.89,28.83,28.89,52200.0,24.3418,24.3418,24.2913,24.3418,52200.0
2012-10-25 12:50:00,28.9,28.94,28.88,28.94,96600.0,24.3503,24.384,24.3334,24.384,96600.0
2012-10-25 13:00:00,28.95,28.96,28.92,28.92,42500.0,24.3924,24.4008,24.3671,24.3671,42500.0
2012-10-25 13:10:00,28.91,28.96,28.9,28.93,35400.0,24.3587,24.4008,24.3503,24.3755,35400.0
2012-10-25 13:20:00,28.94,28.98,28.93,28.97,87300.0,24.384,24.4177,24.3755,24.4093,87300.0
2012-10-25 13:30:00,28.97,28.98,28.93,28.96,26500.0,24.4093,24.4177,24.3755,24.4008,26500.0
2012-10-25 13:40:00,28.95,28.98,28.95,28.97,74900.0,24.3924,24.4177,24.3924,24.4093,74900.0
2012-10-25 13:50:00,28.97,28.98,28.95,28.97,33300.0,24.4093,24.4177,24.3924,24.4093,33300.0
2012-10-25 14:00:00,28.98,28.98,28.94,28.95,38700.0,24.4177,24.4177,24.384,24.3924,38700.0
2012-10-25 14:10:00,28.94,28.95,28.91,28.93,57400.0,24.384,24.3924,24.3587,24.3755,57400.0
2012-10-25 14:20:00,28.93,28.98,28.92,28.95,110300.0,24.3755,24.4177,24.3671,24.3924,110300.0
2012-10-25 14:30:00,28.95,28.97,28.95,28.97,28000.0,24.3924,24.4093,24.3924,24.4093,28000.0
2012-10-25 14:40:00,28.98,29.01,28.97,28.98,51300.0,24.4177,24.443,24.4093,24.4177,51300.0
2012-10-25 14:50:00,28.98,28.98,28.94,28.95,106100.0,24.4177,24.4177,24.384,24.3924,106100.0
2012-10-25 15:00:00,28.95,28.97,28.91,28.91,87100.0,24.3924,24.4093,24.3587,24.3587,87100.0
2012-10-25 15:10:00,28.91,28.95,28.9,28.92,208600.0,24.3587,24.3924,24.3503,24.3671,208600.0
2012-10-25 15:20:00,28.92,28.93,28.89,28.9,123400.0,24.3671,24.3755,24.3418,24.3503,123400.0
2012-10-25 15:30:00,28.9,28.93,28.88,28.89,152100.0,24.3503,24.3755,24.3334,24.3418,152100.0
2012-10-25 15:40:00,28.89,28.93,28.87,28.88,312800.0,24.3418,24.3755,24.325,24.3334,312800.0
2012-10-25 15:50:00,28.87,28.94,28.87,28.94,804100.0,24.325,24.384,24.325,24.384,804100.0
2012-10-26 09:30:00,28.9,29.04,28.85,29.04,387500.0,24.3503,24.4682,24.3081,24.4682,387500.0
2012-10-26 09:40:00,29.03,29.08,29.03,29.07,170900.0,24.4598,24.5019,24.4598,24.4935,170900.0
2012-10-26 09:50:00,29.07,29.07,28.95,28.95,418400.0,24.4935,24.4935,24.3924,24.3924,418400.0
2012-10-26 10:00:00,28.95,29.02,28.92,29.01,181400.0,24.3924,24.4514,24.3671,24.443,181400.0
2012-10-26 10:10:00,29.0,29.05,28.97,29.0,236600.0,24.4345,24.4767,24.4093,24.4345,236600.0
2012-10-26 10:20:00,29.01,29.02,28.92,28.92,107100.0,24.443,24.4514,24.3671,24.3671,107100.0
2012-10-26 10:30:00,28.93,28.97,28.92,28.96,83000.0,24.3755,24.4093,24.3671,24.4008,83000.0
2012-10-26 10:40:00,28.97,28.98,28.88,28.89,227800.0,24.4093,24.4177,24.3334,24.3418,227800.0
2012-10-26 10:50:00,28.9,28.9,28.84,28.85,88600.0,24.3503,24.3503,24.2997,24.3081,88600.0
2012-10-26 11:00:00,28.86,28.89,28.81,28.88,91400.0,24.3166,24.3418,24.2744,24.3334,91400.0
2012-10-26 11:10:00,28.88,28.91,28.87,28.91,73500.0,24.3334,24.3587,24.325,24.3587,73500.0
2012-10-26 11:20:00,28.91,28.94,28.87,28.93,76600.0,24.3587,24.384,24.325,24.3755,76600.0
2012-10-26 11:30:00,28.93,28.94,28.91,28.93,99600.0,24.3755,24.384,24.3587,24.3755,99600.0
2012-10-26 11:40:00,28.93,28.93,28.84,28.84,142600.0,24.3755,24.3755,24.2997,24.2997,142600.0
2012-10-26 11:50:00,28.85,28.88,28.85,28.85,63600.0,24.3081,24.3334,24.3081,24.3081,63600.0
2012-10-26 12:00:00,28.84,28.84,28.72,28.78,290700.0,24.2997,24.2997,24.1986,24.2492,290700.0
2012-10-26 12:10:00,28.78,28.81,28.76,28.76,272000.0,24.2492,24.2744,24.2323,24.2323,272000.0
2012-10-26 12:20:00,28.76,28.8,28.75,28.8,211600.0,24.2323,24.266,24.2239,24.266,211600.0
2012-10-26 12:30:00,28.8,28.81,28.76,28.77,136900.0,24.266,24.2744,24.2323,24.2407,136900.0
2012-10-26 12:40:00,28.77,28.8,28.75,28.76,50500.0,24.2407,24.266,24.2239,24.2323,50500.0
2012-10-26 12:50:00,28.76,28.87,28.76,28.87,99800.0,24.2323,24.325,24.2323,24.325,99800.0
2012-10-26 13:00:00,28.86,28.86,28.82,28.83,81000.0,24.3166,24.3166,24.2829,24.2913,81000.0
2012-10-26 13:10:00,28.83,28.87,28.82,28.84,69800.0,24.2913,24.325,24.2829,24.2997,69800.0
2012-10-26 13:20:00,28.84,28.85,28.8,28.85,54100.0,24.2997,24.3081,24.266,24.3081,54100.0
2012-10-26 13:30:00,28.85,28.96,28.84,28.94,181100.0,24.3081,24.4008,24.2997,24.384,181100.0
2012-10-26 13:40:00,28.95,28.99,28.93,28.97,159600.0,24.3924,24.4261,24.3755,24.4093,159600.0
2012-10-26 13:50:00,28.98,29.01,28.95,28.98,95200.0,24.4177,24.443,24.3924,24.4177,95200.0
2012-10-26 14:00:00,28.98,28.99,28.95,28.99,100300.0,24.4177,24.4261,24.3924,24.4261,100300.0
2012-10-26 14:10:00,28.98,29.01,28.96,29.01,97500.0,24.4177,24.443,24.4008,24.443,97500.0
2012-10-26 14:20:00,29.01,29.04,28.99,29.02,108300.0,24.443,24.4682,24.4261,24.4514,108300.0
2012-10-26 14:30:00,29.02,29.07,29.01,29.04,1155900.0,24.4514,24.4935,24.443,24.4682,1155900.0
2012-10-26 14:40:00,29.04,29.05,29.0,29.0,142100.0,24.4682,24.4767,24.4345,24.4345,142100.0
2012-10-26 14:50:00,29.01,29.05,29.01,29.04,145200.0,24.443,24.4767,24.443,24.4682,145200.0
2012-10-26 15:00:00,29.03,29.07,29.03,29.06,177700.0,24.4598,24.4935,24.4598,24.4851,177700.0
2012-10-26 15:10:00,29.07,29.12,29.07,29.09,145200.0,24.4935,24.5356,24.4935,24.5104,145200.0
2012-10-26 15:20:00,29.08,29.12,29.08,29.1,226900.0,24.5019,24.5356,24.5019,24.5188,226900.0
2012-10-26 15:30:00,29.11,29.12,29.02,29.02,561800.0,24.5272,24.5356,24.4514,24.4514,561800.0
2012-10-26 15:40:00,29.02,29.05,28.98,28.99,510600.0,24.4514,24.4767,24.4177,24.4261,510600.0
2012-10-26 15:50:00,28.99,29.06,28.98,29.0,1552600.0,24.4261,24.4851,24.4177,24.4345,1552600.0
2012-10-31 09:30:00,28.97,29.02,28.93,28.96,979400.0,24.4093,24.4514,24.3755,24.4008,979400.0
2012-10-31 09:40:00,28.95,29.0,28.89,28.99,680000.0,24.3924,24.4345,24.3418,24.4261,680000.0
2012-10-31 09:50:00,28.99,29.01,28.94,28.96,294900.0,24.4261,24.443,24.384,24.4008,294900.0
2012-10-31 10:00:00,28.95,28.99,28.92,28.95,642000.0,24.3924,24.4261,24.3671,24.3924,642000.0
2012-10-31 10:10:00,28.95,28.96,28.88,28.9,600900.0,24.3924,24.4008,24.3334,24.3503,600900.0
2012-10-31 10:20:00,28.91,28.95,28.89,28.91,227000.0,24.3587,24.3924,24.3418,24.3587,227000.0
2012-10-31 10:30:00,28.91,28.93,28.87,28.9,271700.0,24.3587,24.3755,24.325,24.3503,271700.0
2012-10-31 10:40:00,28.9,28.9,28.83,28.88,933200.0,24.3503,24.3503,24.2913,24.3334,933200.0
2012-10-31 10:50:00,28.88,28.88,28.82,28.86,266500.0,24.3334,24.3334,24.2829,24.3166,266500.0
2012-10-31 11:00:00,28.85,28.86,28.78,28.79,375400.0,24.3081,24.3166,24.2492,24.2576,375400.0
2012-10-31 11:10:00,28.8,28.87,28.78,28.86,828800.0,24.266,24.325,24.2492,24.3166,828800.0
2012-10-31 11:20:00,28.87,28.88,28.84,28.87,270200.0,24.325,24.3334,24.2997,24.325,270200.0
2012-10-31 11:30:00,28.88,28.91,28.87,28.88,640600.0,24.3334,24.3587,24.325,24.3334,640600.0
2012-10-31 11:40:00,28.88,28.89,28.84,28.85,265200.0,24.3334,24.3418,24.2997,24.3081,265200.0
2012-10-31 11:50:00,28.84,28.88,28.83,28.85,459200.0,24.2997,24.3334,24.2913,24.3081,459200.0
2012-10-31 12:00:00,28.85,28.86,28.81,28.83,266500.0,24.3081,24.3166,24.2744,24.2913,266500.0
2012-10-31 12:10:00,28.83,28.85,28.81,28.83,233400.0,24.2913,24.3081,24.2744,24.2913,233400.0
2012-10-31 12:20:00,28.83,28.85,28.8,28.81,175200.0,24.2913,24.3081,24.266,24.2744,175200.0
2012-10-31 12:30:00,28.8,28.84,28.79,28.84,130800.0,24.266,24.2997,24.2576,24.2997,130800.0
2012-10-31 12:40:00,28.84,28.84,28.81,28.84,96100.0,24.2997,24.2997,24.2744,24.2997,96100.0
2012-10-31 12:50:00,28.83,28.87,28.82,28.86,479900.0,24.2913,24.325,24.2829,24.3166,479900.0
2012-10-31 13:00:00,28.87,28.87,28.82,28.83,185600.0,24.325,24.325,24.2829,24.2913,185600.0
2012-10-31 13:10:00,28.83,28.86,28.83,28.85,149500.0,24.2913,24.3166,24.2913,24.3081,149500.0
2012-10-31 13:20:00,28.85,28.88,28.83,28.87,186800.0,24.3081,24.3334,24.2913,24.325,186800.0
2012-10-31 13:30:00,28.87,28.89,28.86,28.87,58900.0,24.325,24.3418,24.3166,24.325,58900.0
2012-10-31 13:40:00,28.86,28.88,28.84,28.84,558400.0,24.3166,24.3334,24.2997,24.2997,558400.0
2012-10-31 13:50:00,28.85,28.88,28.84,28.87,183100.0,24.3081,24.3334,24.2997,24.325,183100.0
2012-10-31 14:00:00,28.88,28.9,28.87,28.9,220500.0,24.3334,24.3503,24.325,24.3503,220500.0
2012-10-31 14:10:00,28.9,28.93,28.89,28.93,293200.0,24.3503,24.3755,24.3418,24.3755,293200.0
2012-10-31 14:20:00,28.93,28.93,28.91,28.92,221800.0,24.3755,24.3755,24.3587,24.3671,221800.0
2012-10-31 14:30:00,28.92,28.94,28.91,28.92,370900.0,24.3671,24.384,24.3587,24.3671,370900.0
2012-10-31 14:40:00,28.91,28.94,28.91,28.94,66300.0,24.3587,24.384,24.3587,24.384,66300.0
2012-10-31 14:50:00,28.93,28.95,28.87,28.88,568800.0,24.3755,24.3924,24.325,24.3334,568800.0
2012-10-31 15:00:00,28.88,28.89,28.85,28.89,288100.0,24.3334,24.3418,24.3081,24.3418,288100.0
2012-10-31 15:10:00,28.89,28.95,28.89,28.92,1333000.0,24.3418,24.3924,24.3418,24.3671,1333000.0
2012-10-31 15:20:00,28.92,28.94,28.88,28.94,718500.0,24.3671,24.384,24.3334,24.384,718500.0
2012-10-31 15:30:00,28.94,28.94,28.88,28.92,280700.0,24.384,24.384,24.3334,24.3671,280700.0
2012-10-31 15:40:00,28.92,28.92,28.86,28.9,396900.0,24.3671,24.3671,24.3166,24.3503,396900.0
2012-10-31 15:50:00,28.9,28.9,28.84,28.86,1330400.0,24.3503,24.3503,24.2997,24.3166,1330400.0
2012-11-01 09:30:00,29.02,29.08,28.96,29.05,159100.0,24.4514,24.5019,24.4008,24.4767,159100.0
2012-11-01 09:40:00,29.06,29.09,29.04,29.08,162200.0,24.4851,24.5104,24.4682,24.5019,162200.0
2012-11-01 09:50:00,29.08,29.16,29.07,29.13,109100.0,24.5019,24.5693,24.4935,24.5441,109100.0
2012-11-01 10:00:00,29.14,29.23,29.14,29.21,389500.0,24.5525,24.6283,24.5525,24.6115,389500.0
2012-11-01 10:10:00,29.22,29.27,29.21,29.25,215000.0,24.6199,24.662,24.6115,24.6452,215000.0
2012-11-01 10:20:00,29.25,29.26,29.24,29.24,299700.0,24.6452,24.6536,24.6367,24.6367,299700.0
2012-11-01 10:30:00,29.25,29.27,29.24,29.27,65500.0,24.6452,24.662,24.6367,24.662,65500.0
2012-11-01 10:40:00,29.27,29.33,29.26,29.33,138600.0,24.662,24.7126,24.6536,24.7126,138600.0
2012-11-01 10:50:00,29.32,29.35,29.3,29.32,276100.0,24.7042,24.7294,24.6873,24.7042,276100.0
2012-11-01 11:00:00,29.32,29.33,29.3,29.32,255000.0,24.7042,24.7126,24.6873,24.7042,255000.0
2012-11-01 11:10:00,29.33,29.35,29.3,29.3,95200.0,24.7126,24.7294,24.6873,24.6873,95200.0
2012-11-01 11:20:00,29.29,29.31,29.28,29.29,116500.0,24.6789,24.6957,24.6704,24.6789,116500.0
2012-11-01 11:30:00,29.29,29.32,29.29,29.3,31100.0,24.6789,24.7042,24.6789,24.6873,31100.0
2012-11-01 11:40:00,29.31,29.37,29.29,29.35,56400.0,24.6957,24.7463,24.6789,24.7294,56400.0
2012-11-01 11:50:00,29.36,29.36,29.33,29.34,62100.0,24.7379,24.7379,24.7126,24.721,62100.0
2012-11-01 12:00:00,29.34,29.36,29.33,29.34,85800.0,24.721,24.7379,24.7126,24.721,85800.0
2012-11-01 12:10:00,29.33,29.34,29.32,29.33,72800.0,24.7126,24.721,24.7042,24.7126,72800.0
2012-11-01 12:20:00,29.34,29.35,29.33,29.35,36800.0,24.721,24.7294,24.7126,24.7294,36800.0
2012-11-01 12:30:00,29.35,29.36,29.32,29.33,19800.0,24.7294,24.7379,24.7042,24.7126,19800.0
2012-11-01 12:40:00,29.33,29.34,29.32,29.33,46700.0,24.7126,24.721,24.7042,24.7126,46700.0
2012-11-01 12:50:00,29.32,29.32,29.3,29.31,115600.0,24.7042,24.7042,24.6873,24.6957,115600.0
2012-11-01 13:00:00,29.3,29.31,29.27,29.29,66800.0,24.6873,24.6957,24.662,24.6789,66800.0
2012-11-01 13:10:00,29.29,29.31,29.27,29.31,87200.0,24.6789,24.6957,24.662,24.6957,87200.0
2012-11-01 13:20:00,29.3,29.32,29.28,29.29,31800.0,24.6873,24.7042,24.6704,24.6789,31800.0
2012-11-01 13:30:00,29.28,29.32,29.28,29.31,17200.0,24.6704,24.7042,24.6704,24.6957,17200.0
2012-11-01 13:40:00,29.31,29.32,29.29,29.32,17000.0,24.6957,24.7042,24.6789,24.7042,17000.0
2012-11-01 13:50:00,29.31,29.33,29.31,29.31,34000.0,24.6957,24.7126,24.6957,24.6957,34000.0
2012-11-01 14:00:00,29.3,29.31,29.28,29.29,108000.0,24.6873,24.6957,24.6704,24.6789,108000.0
2012-11-01 14:10:00,29.28,29.32,29.28,29.32,24600.0,24.6704,24.7042,24.6704,24.7042,24600.0
2012-11-01 14:20:00,29.32,29.34,29.32,29.33,45500.0,24.7042,24.721,24.7042,24.7126,45500.0
2012-11-01 14:30:00,29.33,29.34,29.28,29.33,151600.0,24.7126,24.721,24.6704,24.7126,151600.0
2012-11-01 14:40:00,29.34,29.35,29.33,29.35,66600.0,24.721,24.7294,24.7126,24.7294,66600.0
2012-11-01 14:50:00,29.35,29.37,29.34,29.34,37300.0,24.7294,24.7463,24.721,24.721,37300.0
2012-11-01 15:00:00,29.34,29.35,29.33,29.35,135100.0,24.721,24.7294,24.7126,24.7294,135100.0
2012-11-01 15:10:00,29.35,29.36,29.34,29.35,76000.0,24.7294,24.7379,24.721,24.7294,76000.0
2012-11-01 15:20:00,29.35,29.35,29.31,29.33,237100.0,24.7294,24.7294,24.6957,24.7126,237100.0
2012-11-01 15:30:00,29.33,29.34,29.29,29.3,139600.0,24.7126,24.721,24.6789,24.6873,139600.0
2012-11-01 15:40:00,29.3,29.36,29.29,29.36,373300.0,24.6873,24.7379,24.6789,24.7379,373300.0
2012-11-01 15:50:00,29.36,29.37,29.33,29.35,932300.0,24.7379,24.7463,24.7126,24.7294,932300.0
2012-11-02 09:30:00,29.43,29.47,29.35,29.38,426700.0,24.7968,24.8305,24.7294,24.7547,426700.0
2012-11-02 09:40:00,29.39,29.39,29.32,29.33,638700.0,24.7631,24.7631,24.7042,24.7126,638700.0
2012-11-02 09:50:00,29.33,29.38,29.3,29.38,193200.0,24.7126,24.7547,24.6873,24.7547,193200.0
2012-11-02 10:00:00,29.37,29.38,29.3,29.32,212100.0,24.7463,24.7547,24.6873,24.7042,212100.0
2012-11-02 10:10:00,29.32,29.33,29.27,29.3,173400.0,24.7042,24.7126,24.662,24.6873,173400.0
2012-11-02 10:20:00,29.3,29.3,29.25,29.26,224400.0,24.6873,24.6873,24.6452,24.6536,224400.0
2012-11-02 10:30:00,29.26,29.32,29.25,29.3,162900.0,24.6536,24.7042,24.6452,24.6873,162900.0
2012-11-02 10:40:00,29.3,29.3,29.25,29.3,268300.0,24.6873,24.6873,24.6452,24.6873,268300.0
2012-11-02 10:50:00,29.3,29.3,29.27,29.29,123600.0,24.6873,24.6873,24.662,24.6789,123600.0
2012-11-02 11:00:00,29.28,29.3,29.25,29.29,152500.0,24.6704,24.6873,24.6452,24.6789,152500.0
2012-11-02 11:10:00,29.29,29.3,29.27,29.29,110200.0,24.6789,24.6873,24.662,24.6789,110200.0
2012-11-02 11:20:00,29.28,29.3,29.27,29.29,123300.0,24.6704,24.6873,24.662,24.6789,123300.0
2012-11-02 11:30:00,29.28,29.3,29.24,29.28,155800.0,24.6704,24.6873,24.6367,24.6704,155800.0
2012-11-02 11:40:00,29.28,29.29,29.22,29.22,116700.0,24.6704,24.6789,24.6199,24.6199,116700.0
2012-11-02 11:50:00,29.22,29.28,29.22,29.26,171500.0,24.6199,24.6704,24.6199,24.6536,171500.0
2012-11-02 12:00:00,29.26,29.27,29.24,29.25,186500.0,24.6536,24.662,24.6367,24.6452,186500.0
2012-11-02 12:10:00,29.25,29.27,29.24,29.27,120000.0,24.6452,24.662,24.6367,24.662,120000.0
2012-11-02 12:20:00,29.27,29.29,29.27,29.28,87300.0,24.662,24.6789,24.662,24.6704,87300.0
2012-11-02 12:30:00,29.28,29.3,29.27,29.29,169800.0,24.6704,24.6873,24.662,24.6789,169800.0
2012-11-02 12:40:00,29.29,29.31,29.29,29.29,109100.0,24.6789,24.6957,24.6789,24.6789,109100.0
2012-11-02 12:50:00,29.29,29.29,29.27,29.27,43500.0,24.6789,24.6789,24.662,24.662,43500.0
2012-11-02 13:00:00,29.28,29.29,29.25,29.27,132400.0,24.6704,24.6789,24.6452,24.662,132400.0
2012-11-02 13:10:00,29.27,29.27,29.24,29.24,78600.0,24.662,24.662,24.6367,24.6367,78600.0
2012-11-02 13:20:00,29.24,29.24,29.21,29.23,119300.0,24.6367,24.6367,24.6115,24.6283,119300.0
2012-11-02 13:30:00,29.23,29.25,29.22,29.22,92600.0,24.6283,24.6452,24.6199,24.6199,92600.0
2012-11-02 13:40:00,29.22,29.25,29.22,29.24,87400.0,24.6199,24.6452,24.6199,24.6367,87400.0
2012-11-02 13:50:00,29.23,29.24,29.18,29.19,156800.0,24.6283,24.6367,24.5862,24.5946,156800.0
2012-11-02 14:00:00,29.18,29.18,29.14,29.16,181700.0,24.5862,24.5862,24.5525,24.5693,181700.0
2012-11-02 14:10:00,29.17,29.17,29.15,29.15,85200.0,24.5778,24.5778,24.5609,24.5609,85200.0
2012-11-02 14:20:00,29.15,29.16,29.14,29.14,103100.0,24.5609,24.5693,24.5525,24.5525,103100.0
2012-11-02 14:30:00,29.14,29.14,29.07,29.07,168400.0,24.5525,24.5525,24.4935,24.4935,168400.0
2012-11-02 14:40:00,29.07,29.07,29.03,29.05,175700.0,24.4935,24.4935,24.4598,24.4767,175700.0
2012-11-02 14:50:00,29.04,29.08,29.04,29.07,136900.0,24.4682,24.5019,24.4682,24.4935,136900.0
2012-11-02 15:00:00,29.08,29.11,29.07,29.07,144100.0,24.5019,24.5272,24.4935,24.4935,144100.0
2012-11-02 15:10:00,29.07,29.09,29.05,29.07,128000.0,24.4935,24.5104,24.4767,24.4935,128000.0
2012-11-02 15:20:00,29.07,29.08,29.04,29.04,192700.0,24.4935,24.5019,24.4682,24.4682,192700.0
2012-11-02 15:30:00,29.03,29.04,28.97,28.97,433300.0,24.4598,24.4682,24.4093,24.4093,433300.0
2012-11-02 15:40:00,28.98,29.01,28.93,28.97,503700.0,24.4177,24.443,24.3755,24.4093,503700.0
2012-11-02 15:50:00,28.97,28.99,28.95,28.96,1373500.0,24.4093,24.4261,24.3924,24.4008,1373500.0
2012-11-05 09:30:00,28.99,29.06,28.94,29.05,981000.0,24.4261,24.4851,24.384,24.4767,981000.0
2012-11-05 09:40:00,29.04,29.06,28.94,28.97,180100.0,24.4682,24.4851,24.384,24.4093,180100.0
2012-11-05 09:50:00,28.97,29.0,28.93,28.98,175900.0,24.4093,24.4345,24.3755,24.4177,175900.0
2012-11-05 10:00:00,28.98,29.01,28.91,28.92,176100.0,24.4177,24.443,24.3587,24.3671,176100.0
2012-11-05 10:10:00,28.92,28.97,28.92,28.97,308100.0,24.3671,24.4093,24.3671,24.4093,308100.0
2012-11-05 10:20:00,28.98,29.0,28.96,28.96,150700.0,24.4177,24.4345,24.4008,24.4008,150700.0
2012-11-05 10:30:00,28.96,29.05,28.95,29.05,112300.0,24.4008,24.4767,24.3924,24.4767,112300.0
2012-11-05 10:40:00,29.05,29.06,29.03,29.06,126700.0,24.4767,24.4851,24.4598,24.4851,126700.0
2012-11-05 10:50:00,29.05,29.08,29.03,29.05,294900.0,24.4767,24.5019,24.4598,24.4767,294900.0
2012-11-05 11:00:00,29.05,29.08,29.04,29.04,39700.0,24.4767,24.5019,24.4682,24.4682,39700.0
2012-11-05 11:10:00,29.05,29.07,29.04,29.05,35300.0,24.4767,24.4935,24.4682,24.4767,35300.0
2012-11-05 11:20:00,29.05,29.05,29.03,29.05,117200.0,24.4767,24.4767,24.4598,24.4767,117200.0
2012-11-05 11:30:00,29.05,29.05,29.02,29.03,41800.0,24.4767,24.4767,24.4514,24.4598,41800.0
2012-11-05 11:40:00,29.02,29.04,29.01,29.03,40000.0,24.4514,24.4682,24.443,24.4598,40000.0
2012-11-05 11:50:00,29.02,29.04,29.0,29.02,37100.0,24.4514,24.4682,24.4345,24.4514,37100.0
2012-11-05 12:00:00,29.02,29.03,29.0,29.02,37900.0,24.4514,24.4598,24.4345,24.4514,37900.0
2012-11-05 12:10:00,29.02,29.02,28.99,29.0,25300.0,24.4514,24.4514,24.4261,24.4345,25300.0
2012-11-05 12:20:00,28.99,29.0,28.97,28.97,61900.0,24.4261,24.4345,24.4093,24.4093,61900.0
2012-11-05 12:30:00,28.96,28.97,28.93,28.95,79400.0,24.4008,24.4093,24.3755,24.3924,79400.0
2012-11-05 12:40:00,28.95,28.95,28.91,28.93,113300.0,24.3924,24.3924,24.3587,24.3755,113300.0
2012-11-05 12:50:00,28.93,28.95,28.92,28.95,78800.0,24.3755,24.3924,24.3671,24.3924,78800.0
2012-11-05 13:00:00,28.95,28.96,28.93,28.96,127800.0,24.3924,24.4008,24.3755,24.4008,127800.0
2012-11-05 13:10:00,28.96,28.98,28.94,28.98,155000.0,24.4008,24.4177,24.384,24.4177,155000.0
2012-11-05 13:20:00,28.97,29.0,28.96,29.0,39900.0,24.4093,24.4345,24.4008,24.4345,39900.0
2012-11-05 13:30:00,28.99,29.02,28.98,29.02,441700.0,24.4261,24.4514,24.4177,24.4514,441700.0
2012-11-05 13:40:00,29.01,29.02,28.94,28.94,73600.0,24.443,24.4514,24.384,24.384,73600.0
2012-11-05 13:50:00,28.95,28.97,28.93,28.96,125200.0,24.3924,24.4093,24.3755,24.4008,125200.0
2012-11-05 14:00:00,28.96,29.01,28.95,29.0,51400.0,24.4008,24.443,24.3924,24.4345,51400.0
2012-11-05 14:10:00,29.0,29.01,28.97,28.99,52300.0,24.4345,24.443,24.4093,24.4261,52300.0
2012-11-05 14:20:00,28.99,29.04,28.98,29.04,29200.0,24.4261,24.4682,24.4177,24.4682,29200.0
2012-11-05 14:30:00,29.04,29.06,29.02,29.03,63000.0,24.4682,24.4851,24.4514,24.4598,63000.0
2012-11-05 14:40:00,29.03,29.09,29.02,29.07,64300.0,24.4598,24.5104,24.4514,24.4935,64300.0
2012-11-05 14:50:00,29.07,29.08,29.05,29.06,39900.0,24.4935,24.5019,24.4767,24.4851,39900.0
2012-11-05 15:00:00,29.06,29.09,29.05,29.08,94200.0,24.4851,24.5104,24.4767,24.5019,94200.0
2012-11-05 15:10:00,29.07,29.08,29.04,29.06,43300.0,24.4935,24.5019,24.4682,24.4851,43300.0
2012-11-05 15:20:00,29.06,29.09,29.05,29.08,65200.0,24.4851,24.5104,24.4767,24.5019,65200.0
2012-11-05 15:30:00,29.08,29.12,29.05,29.12,98900.0,24.5019,24.5356,24.4767,24.5356,98900.0
2012-11-05 15:40:00,29.12,29.19,29.12,29.16,237100.0,24.5356,24.5946,24.5356,24.5693,237100.0
2012-11-05 15:50:00,29.16,29.17,29.1,29.12,429800.0,24.5693,24.5778,24.5188,24.5356,429800.0
2012-11-06 09:30:00,29.25,29.31,29.22,29.29,229300.0,24.6452,24.6957,24.6199,24.6789,229300.0
2012-11-06 09:40:00,29.3,29.3,29.23,29.24,118500.0,24.6873,24.6873,24.6283,24.6367,118500.0
2012-11-06 09:50:00,29.26,29.3,29.22,29.28,110200.0,24.6536,24.6873,24.6199,24.6704,110200.0
2012-11-06 10:00:00,29.28,29.29,29.23,29.24,89800.0,24.6704,24.6789,24.6283,24.6367,89800.0
2012-11-06 10:10:00,29.25,29.25,29.19,29.2,102000.0,24.6452,24.6452,24.5946,24.603,102000.0
2012-11-06 10:20:00,29.21,29.25,29.2,29.23,126400.0,24.6115,24.6452,24.603,24.6283,126400.0
2012-11-06 10:30:00,29.23,29.23,29.18,29.23,187200.0,24.6283,24.6283,24.5862,24.6283,187200.0
2012-11-06 10:40:00,29.22,29.27,29.21,29.25,121900.0,24.6199,24.662,24.6115,24.6452,121900.0
2012-11-06 10:50:00,29.25,29.26,29.22,29.23,186900.0,24.6452,24.6536,24.6199,24.6283,186900.0
2012-11-06 11:00:00,29.23,29.24,29.21,29.23,59400.0,24.6283,24.6367,24.6115,24.6283,59400.0
2012-11-06 11:10:00,29.22,29.24,29.21,29.24,138000.0,24.6199,24.6367,24.6115,24.6367,138000.0
2012-11-06 11:20:00,29.23,29.24,29.2,29.23,83900.0,24.6283,24.6367,24.603,24.6283,83900.0
2012-11-06 11:30:00,29.23,29.33,29.21,29.32,217900.0,24.6283,24.7126,24.6115,24.7042,217900.0
2012-11-06 11:40:00,29.31,29.37,29.31,29.35,233400.0,24.6957,24.7463,24.6957,24.7294,233400.0
2012-11-06 11:50:00,29.35,29.39,29.34,29.37,255100.0,24.7294,24.7631,24.721,24.7463,255100.0
2012-11-06 12:00:00,29.37,29.46,29.36,29.41,357600.0,24.7463,24.8221,24.7379,24.78,357600.0
2012-11-06 12:10:00,29.41,29.42,29.38,29.39,104400.0,24.78,24.7884,24.7547,24.7631,104400.0
2012-11-06 12:20:00,29.39,29.4,29.38,29.39,73600.0,24.7631,24.7716,24.7547,24.7631,73600.0
2012-11-06 12:30:00,29.39,29.4,29.36,29.36,53200.0,24.7631,24.7716,24.7379,24.7379,53200.0
2012-11-06 12:40:00,29.37,29.38,29.33,29.34,118000.0,24.7463,24.7547,24.7126,24.721,118000.0
2012-11-06 12:50:00,29.34,29.35,29.34,29.35,51700.0,24.721,24.7294,24.721,24.7294,51700.0
2012-11-06 13:00:00,29.34,29.36,29.33,29.36,43200.0,24.721,24.7379,24.7126,24.7379,43200.0
2012-11-06 13:10:00,29.35,29.36,29.32,29.33,56700.0,24.7294,24.7379,24.7042,24.7126,56700.0
2012-11-06 13:20:00,29.32,29.36,29.31,29.35,132500.0,24.7042,24.7379,24.6957,24.7294,132500.0
2012-11-06 13:30:00,29.34,29.38,29.33,29.37,79300.0,24.721,24.7547,24.7126,24.7463,79300.0
2012-11-06 13:40:00,29.36,29.37,29.34,29.35,73400.0,24.7379,24.7463,24.721,24.7294,73400.0
2012-11-06 13:50:00,29.35,29.36,29.31,29.33,89400.0,24.7294,24.7379,24.6957,24.7126,89400.0
2012-11-06 14:00:00,29.33,29.33,29.31,29.31,41000.0,24.7126,24.7126,24.6957,24.6957,41000.0
2012-11-06 14:10:00,29.31,29.33,29.3,29.33,223200.0,24.6957,24.7126,24.6873,24.7126,223200.0
2012-11-06 14:20:00,29.33,29.34,29.32,29.32,49800.0,24.7126,24.721,24.7042,24.7042,49800.0
2012-11-06 14:30:00,29.33,29.34,29.32,29.34,94400.0,24.7126,24.721,24.7042,24.721,94400.0
2012-11-06 14:40:00,29.34,29.34,29.29,29.31,82900.0,24.721,24.721,24.6789,24.6957,82900.0
2012-11-06 14:50:00,29.31,29.31,29.24,29.27,290700.0,24.6957,24.6957,24.6367,24.662,290700.0
2012-11-06 15:00:00,29.27,29.28,29.26,29.27,103400.0,24.662,24.6704,24.6536,24.662,103400.0
2012-11-06 15:10:00,29.26,29.28,29.25,29.27,98900.0,24.6536,24.6704,24.6452,24.662,98900.0
2012-11-06 15:20:00,29.26,29.28,29.24,29.24,181900.0,24.6536,24.6704,24.6367,24.6367,181900.0
2012-11-06 15:30:00,29.25,29.25,29.2,29.22,119700.0,24.6452,24.6452,24.603,24.6199,119700.0
2012-11-06 15:40:00,29.22,29.29,29.21,29.29,365500.0,24.6199,24.6789,24.6115,24.6789,365500.0
2012-11-06 15:50:00,29.29,29.29,29.22,29.27,578100.0,24.6789,24.6789,24.6199,24.662,578100.0
2012-11-07 09:30:00,28.94,28.95,28.8,28.86,461100.0,24.384,24.3924,24.266,24.3166,461100.0
2012-11-07 09:40:00,28.85,28.94,28.84,28.94,104100.0,24.3081,24.384,24.2997,24.384,104100.0
2012-11-07 09:50:00,28.94,28.94,28.89,28.89,193800.0,24.384,24.384,24.3418,24.3418,193800.0
2012-11-07 10:00:00,28.89,28.9,28.83,28.85,148000.0,24.3418,24.3503,24.2913,24.3081,148000.0
2012-11-07 10:10:00,28.85,28.86,28.75,28.76,222500.0,24.3081,24.3166,24.2239,24.2323,222500.0
2012-11-07 10:20:00,28.75,28.79,28.73,28.79,131100.0,24.2239,24.2576,24.207,24.2576,131100.0
2012-11-07 10:30:00,28.78,28.8,28.74,28.79,305700.0,24.2492,24.266,24.2155,24.2576,305700.0
2012-11-07 10:40:00,28.79,28.8,28.71,28.72,140900.0,24.2576,24.266,24.1902,24.1986,140900.0
2012-11-07 10:50:00,28.73,28.74,28.56,28.57,319400.0,24.207,24.2155,24.0638,24.0722,319400.0
2012-11-07 11:00:00,28.57,28.66,28.57,28.65,106600.0,24.0722,24.1481,24.0722,24.1396,106600.0
2012-11-07 11:10:00,28.64,28.66,28.61,28.62,204600.0,24.1312,24.1481,24.1059,24.1144,204600.0
2012-11-07 11:20:00,28.61,28.64,28.52,28.52,197900.0,24.1059,24.1312,24.0301,24.0301,197900.0
2012-11-07 11:30:00,28.53,28.55,28.44,28.55,443600.0,24.0385,24.0554,23.9627,24.0554,443600.0
2012-11-07 11:40:00,28.55,28.6,28.52,28.6,113800.0,24.0554,24.0975,24.0301,24.0975,113800.0
2012-11-07 11:50:00,28.6,28.63,28.57,28.61,75100.0,24.0975,24.1228,24.0722,24.1059,75100.0
2012-11-07 12:00:00,28.61,28.64,28.6,28.6,78400.0,24.1059,24.1312,24.0975,24.0975,78400.0
2012-11-07 12:10:00,28.61,28.63,28.58,28.63,92200.0,24.1059,24.1228,24.0807,24.1228,92200.0
2012-11-07 12:20:00,28.62,28.65,28.61,28.61,76500.0,24.1144,24.1396,24.1059,24.1059,76500.0
2012-11-07 12:30:00,28.6,28.63,28.59,28.62,44700.0,24.0975,24.1228,24.0891,24.1144,44700.0
2012-11-07 12:40:00,28.62,28.62,28.57,28.59,45100.0,24.1144,24.1144,24.0722,24.0891,45100.0
2012-11-07 12:50:00,28.59,28.59,28.53,28.54,112200.0,24.0891,24.0891,24.0385,24.0469,112200.0
2012-11-07 13:00:00,28.55,28.67,28.53,28.67,212600.0,24.0554,24.1565,24.0385,24.1565,212600.0
2012-11-07 13:10:00,28.67,28.67,28.61,28.61,86700.0,24.1565,24.1565,24.1059,24.1059,86700.0
2012-11-07 13:20:00,28.61,28.66,28.61,28.63,66100.0,24.1059,24.1481,24.1059,24.1228,66100.0
2012-11-07 13:30:00,28.63,28.7,28.63,28.69,67100.0,24.1228,24.1818,24.1228,24.1733,67100.0
2012-11-07 13:40:00,28.69,28.7,28.64,28.64,53700.0,24.1733,24.1818,24.1312,24.1312,53700.0
2012-11-07 13:50:00,28.65,28.66,28.62,28.62,53400.0,24.1396,24.1481,24.1144,24.1144,53400.0
2012-11-07 14:00:00,28.62,28.68,28.62,28.66,113300.0,24.1144,24.1649,24.1144,24.1481,113300.0
2012-11-07 14:10:00,28.66,28.66,28.6,28.6,61600.0,24.1481,24.1481,24.0975,24.0975,61600.0
2012-11-07 14:20:00,28.61,28.64,28.6,28.61,27900.0,24.1059,24.1312,24.0975,24.1059,27900.0
2012-11-07 14:30:00,28.61,28.61,28.54,28.54,131800.0,24.1059,24.1059,24.0469,24.0469,131800.0
2012-11-07 14:40:00,28.54,28.57,28.53,28.57,123500.0,24.0469,24.0722,24.0385,24.0722,123500.0
2012-11-07 14:50:00,28.57,28.66,28.55,28.65,86900.0,24.0722,24.1481,24.0554,24.1396,86900.0
2012-11-07 15:00:00,28.65,28.65,28.57,28.58,144100.0,24.1396,24.1396,24.0722,24.0807,144100.0
2012-11-07 15:10:00,28.58,28.63,28.56,28.58,231800.0,24.0807,24.1228,24.0638,24.0807,231800.0
2012-11-07 15:20:00,28.58,28.69,28.58,28.66,387300.0,24.0807,24.1733,24.0807,24.1481,387300.0
2012-11-07 15:30:00,28.67,28.68,28.59,28.59,226900.0,24.1565,24.1649,24.0891,24.0891,226900.0
2012-11-07 15:40:00,28.6,28.66,28.56,28.58,1290900.0,24.0975,24.1481,24.0638,24.0807,1290900.0
2012-11-07 15:50:00,28.59,28.62,28.5,28.5,1934300.0,24.0891,24.1144,24.0132,24.0132,1934300.0
2012-11-08 09:30:00,28.61,28.7,28.55,28.62,378900.0,24.1059,24.1818,24.0554,24.1144,378900.0
2012-11-08 09:40:00,28.62,28.68,28.61,28.67,199900.0,24.1144,24.1649,24.1059,24.1565,199900.0
2012-11-08 09:50:00,28.67,28.67,28.59,28.61,230300.0,24.1565,24.1565,24.0891,24.1059,230300.0
2012-11-08 10:00:00,28.61,28.62,28.5,28.51,311700.0,24.1059,24.1144,24.0132,24.0217,311700.0
2012-11-08 10:10:00,28.51,28.56,28.49,28.49,214600.0,24.0217,24.0638,24.0048,24.0048,214600.0
2012-11-08 10:20:00,28.49,28.49,28.4,28.45,265300.0,24.0048,24.0048,23.929,23.9711,265300.0
2012-11-08 10:30:00,28.45,28.51,28.44,28.5,148500.0,23.9711,24.0217,23.9627,24.0132,148500.0
2012-11-08 10:40:00,28.5,28.5,28.39,28.46,160500.0,24.0132,24.0132,23.9206,23.9795,160500.0
2012-11-08 10:50:00,28.46,28.5,28.42,28.45,171000.0,23.9795,24.0132,23.9458,23.9711,171000.0
2012-11-08 11:00:00,28.46,28.5,28.42,28.48,298900.0,23.9795,24.0132,23.9458,23.9964,298900.0
2012-11-08 11:10:00,28.47,28.48,28.42,28.44,192200.0,23.988,23.9964,23.9458,23.9627,192200.0
2012-11-08 11:20:00,28.43,28.45,28.39,28.44,137100.0,23.9543,23.9711,23.9206,23.9627,137100.0
2012-11-08 11:30:00,28.44,28.44,28.37,28.42,181100.0,23.9627,23.9627,23.9037,23.9458,181100.0
2012-11-08 11:40:00,28.42,28.46,28.4,28.44,107600.0,23.9458,23.9795,23.929,23.9627,107600.0
2012-11-08 11:50:00,28.44,28.49,28.42,28.49,123500.0,23.9627,24.0048,23.9458,24.0048,123500.0
2012-11-08 12:00:00,28.48,28.48,28.41,28.42,151000.0,23.9964,23.9964,23.9374,23.9458,151000.0
2012-11-08 12:10:00,28.42,28.43,28.35,28.37,133200.0,23.9458,23.9543,23.8869,23.9037,133200.0
2012-11-08 12:20:00,28.37,28.41,28.36,28.37,172100.0,23.9037,23.9374,23.8953,23.9037,172100.0
2012-11-08 12:30:00,28.38,28.38,28.32,28.35,201400.0,23.9121,23.9121,23.8616,23.8869,201400.0
2012-11-08 12:40:00,28.35,28.38,28.32,28.34,117000.0,23.8869,23.9121,23.8616,23.8784,117000.0
2012-11-08 12:50:00,28.33,28.38,28.33,28.37,77000.0,23.87,23.9121,23.87,23.9037,77000.0
2012-11-08 13:00:00,28.37,28.38,28.33,28.34,134800.0,23.9037,23.9121,23.87,23.8784,134800.0
2012-11-08 13:10:00,28.34,28.34,28.29,28.32,215400.0,23.8784,23.8784,23.8363,23.8616,215400.0
2012-11-08 13:20:00,28.31,28.33,28.25,28.26,325100.0,23.8532,23.87,23.8026,23.811,325100.0
2012-11-08 13:30:00,28.26,28.33,28.25,28.32,134600.0,23.811,23.87,23.8026,23.8616,134600.0
2012-11-08 13:40:00,28.31,28.31,28.27,28.31,82200.0,23.8532,23.8532,23.8195,23.8532,82200.0
2012-11-08 13:50:00,28.31,28.36,28.29,28.35,104800.0,23.8532,23.8953,23.8363,23.8869,104800.0
2012-11-08 14:00:00,28.36,28.36,28.3,28.3,157900.0,23.8953,23.8953,23.8447,23.8447,157900.0
2012-11-08 14:10:00,28.29,28.34,28.29,28.29,80300.0,23.8363,23.8784,23.8363,23.8363,80300.0
2012-11-08 14:20:00,28.29,28.29,28.24,28.26,150800.0,23.8363,23.8363,23.7942,23.811,150800.0
2012-11-08 14:30:00,28.26,28.26,28.2,28.21,111900.0,23.811,23.811,23.7605,23.7689,111900.0
2012-11-08 14:40:00,28.21,28.28,28.21,28.28,273100.0,23.7689,23.8279,23.7689,23.8279,273100.0
2012-11-08 14:50:00,28.29,28.3,28.25,28.27,103500.0,23.8363,23.8447,23.8026,23.8195,103500.0
2012-11-08 15:00:00,28.27,28.29,28.24,28.27,163500.0,23.8195,23.8363,23.7942,23.8195,163500.0
2012-11-08 15:10:00,28.27,28.29,28.24,28.27,227500.0,23.8195,23.8363,23.7942,23.8195,227500.0
2012-11-08 15:20:00,28.28,28.29,28.22,28.24,269900.0,23.8279,23.8363,23.7773,23.7942,269900.0
2012-11-08 15:30:00,28.24,28.24,28.19,28.21,308000.0,23.7942,23.7942,23.752,23.7689,308000.0
2012-11-08 15:40:00,28.21,28.23,28.14,28.16,735700.0,23.7689,23.7858,23.7099,23.7268,735700.0
2012-11-08 15:50:00,28.15,28.21,28.1,28.11,1179400.0,23.7183,23.7689,23.6762,23.6846,1179400.0
2012-11-09 09:30:00,28.08,28.22,28.07,28.18,569800.0,23.6594,23.7773,23.6509,23.7436,569800.0
2012-11-09 09:40:00,28.18,28.24,28.16,28.17,656300.0,23.7436,23.7942,23.7268,23.7352,656300.0
2012-11-09 09:50:00,28.18,28.21,28.12,28.19,458700.0,23.7436,23.7689,23.6931,23.752,458700.0
2012-11-09 10:00:00,28.18,28.29,28.18,28.28,306100.0,23.7436,23.8363,23.7436,23.8279,306100.0
2012-11-09 10:10:00,28.29,28.3,28.24,28.26,466000.0,23.8363,23.8447,23.7942,23.811,466000.0
2012-11-09 10:20:00,28.27,28.35,28.26,28.31,267300.0,23.8195,23.8869,23.811,23.8532,267300.0
2012-11-09 10:30:00,28.32,28.34,28.28,28.3,166800.0,23.8616,23.8784,23.8279,23.8447,166800.0
2012-11-09 10:40:00,28.31,28.38,28.3,28.36,216300.0,23.8532,23.9121,23.8447,23.8953,216300.0
2012-11-09 10:50:00,28.35,28.41,28.34,28.38,308800.0,23.8869,23.9374,23.8784,23.9121,308800.0
2012-11-09 11:00:00,28.39,28.43,28.38,28.4,253700.0,23.9206,23.9543,23.9121,23.929,253700.0
2012-11-09 11:10:00,28.4,28.43,28.38,28.41,178100.0,23.929,23.9543,23.9121,23.9374,178100.0
2012-11-09 11:20:00,28.42,28.42,28.34,28.37,233400.0,23.9458,23.9458,23.8784,23.9037,233400.0
2012-11-09 11:30:00,28.37,28.42,28.37,28.41,182300.0,23.9037,23.9458,23.9037,23.9374,182300.0
2012-11-09 11:40:00,28.41,28.42,28.38,28.39,129800.0,23.9374,23.9458,23.9121,23.9206,129800.0
2012-11-09 11:50:00,28.39,28.41,28.35,28.38,251500.0,23.9206,23.9374,23.8869,23.9121,251500.0
2012-11-09 12:00:00,28.39,28.44,28.39,28.43,151700.0,23.9206,23.9627,23.9206,23.9543,151700.0
2012-11-09 12:10:00,28.43,28.47,28.43,28.46,135600.0,23.9543,23.988,23.9543,23.9795,135600.0
2012-11-09 12:20:00,28.47,28.5,28.46,28.49,176500.0,23.988,24.0132,23.9795,24.0048,176500.0
2012-11-09 12:30:00,28.49,28.52,28.49,28.5,161100.0,24.0048,24.0301,24.0048,24.0132,161100.0
2012-11-09 12:40:00,28.5,28.51,28.48,28.5,316200.0,24.0132,24.0217,23.9964,24.0132,316200.0
2012-11-09 12:50:00,28.5,28.51,28.46,28.46,257100.0,24.0132,24.0217,23.9795,23.9795,257100.0
2012-11-09 13:00:00,28.47,28.5,28.45,28.48,712300.0,23.988,24.0132,23.9711,23.9964,712300.0
2012-11-09 13:10:00,28.48,28.48,28.36,28.41,2169300.0,23.9964,23.9964,23.8953,23.9374,2169300.0
2012-11-09 13:20:00,28.41,28.41,28.27,28.28,753600.0,23.9374,23.9374,23.8195,23.8279,753600.0
2012-11-09 13:30:00,28.28,28.32,28.26,28.29,536000.0,23.8279,23.8616,23.811,23.8363,536000.0
2012-11-09 13:40:00,28.28,28.3,28.23,28.28,155300.0,23.8279,23.8447,23.7858,23.8279,155300.0
2012-11-09 13:50:00,28.28,28.33,28.28,28.32,164800.0,23.8279,23.87,23.8279,23.8616,164800.0
2012-11-09 14:00:00,28.31,28.32,28.24,28.24,168100.0,23.8532,23.8616,23.7942,23.7942,168100.0
2012-11-09 14:10:00,28.25,28.33,28.23,28.31,169600.0,23.8026,23.87,23.7858,23.8532,169600.0
2012-11-09 14:20:00,28.31,28.35,28.3,28.35,151300.0,23.8532,23.8869,23.8447,23.8869,151300.0
2012-11-09 14:30:00,28.35,28.41,28.33,28.36,530600.0,23.8869,23.9374,23.87,23.8953,530600.0
2012-11-09 14:40:00,28.36,28.36,28.3,28.32,176600.0,23.8953,23.8953,23.8447,23.8616,176600.0
2012-11-09 14:50:00,28.31,28.33,28.28,28.29,117700.0,23.8532,23.87,23.8279,23.8363,117700.0
2012-11-09 15:00:00,28.29,28.29,28.25,28.29,130400.0,23.8363,23.8363,23.8026,23.8363,130400.0
2012-11-09 15:10:00,28.28,28.31,28.27,28.28,187900.0,23.8279,23.8532,23.8195,23.8279,187900.0
2012-11-09 15:20:00,28.27,28.33,28.27,28.33,189900.0,23.8195,23.87,23.8195,23.87,189900.0
2012-11-09 15:30:00,28.33,28.34,28.23,28.27,294400.0,23.87,23.8784,23.7858,23.8195,294400.0
2012-11-09 15:40:00,28.26,28.37,28.26,28.34,548800.0,23.811,23.9037,23.811,23.8784,548800.0
2012-11-09 15:50:00,28.34,28.34,28.24,28.26,1017500.0,23.8784,23.8784,23.7942,23.811,1017500.0
2012-11-12 09:30:00,28.34,28.36,28.29,28.35,224700.0,23.8784,23.8953,23.8363,23.8869,224700.0
2012-11-12 09:40:00,28.36,28.39,28.33,28.35,122500.0,23.8953,23.9206,23.87,23.8869,122500.0
2012-11-12 09:50:00,28.35,28.36,28.32,28.35,103400.0,23.8869,23.8953,23.8616,23.8869,103400.0
2012-11-12 10:00:00,28.35,28.35,28.28,28.29,112000.0,23.8869,23.8869,23.8279,23.8363,112000.0
2012-11-12 10:10:00,28.28,28.29,28.21,28.26,94600.0,23.8279,23.8363,23.7689,23.811,94600.0
2012-11-12 10:20:00,28.27,28.27,28.22,28.24,151000.0,23.8195,23.8195,23.7773,23.7942,151000.0
2012-11-12 10:30:00,28.24,28.27,28.22,28.26,58900.0,23.7942,23.8195,23.7773,23.811,58900.0
2012-11-12 10:40:00,28.26,28.27,28.19,28.19,214900.0,23.811,23.8195,23.752,23.752,214900.0
2012-11-12 10:50:00,28.19,28.19,28.13,28.14,107300.0,23.752,23.752,23.7015,23.7099,107300.0
2012-11-12 11:00:00,28.13,28.16,28.12,28.15,110600.0,23.7015,23.7268,23.6931,23.7183,110600.0
2012-11-12 11:10:00,28.16,28.16,28.1,28.12,127200.0,23.7268,23.7268,23.6762,23.6931,127200.0
2012-11-12 11:20:00,28.13,28.16,28.12,28.16,109600.0,23.7015,23.7268,23.6931,23.7268,109600.0
2012-11-12 11:30:00,28.15,28.15,28.12,28.13,92100.0,23.7183,23.7183,23.6931,23.7015,92100.0
2012-11-12 11:40:00,28.13,28.14,28.12,28.13,80700.0,23.7015,23.7099,23.6931,23.7015,80700.0
2012-11-12 11:50:00,28.13,28.15,28.12,28.13,107800.0,23.7015,23.7183,23.6931,23.7015,107800.0
2012-11-12 12:00:00,28.14,28.15,28.13,28.14,79900.0,23.7099,23.7183,23.7015,23.7099,79900.0
2012-11-12 12:10:00,28.15,28.16,28.12,28.15,64800.0,23.7183,23.7268,23.6931,23.7183,64800.0
2012-11-12 12:20:00,28.15,28.2,28.15,28.19,68500.0,23.7183,23.7605,23.7183,23.752,68500.0
2012-11-12 12:30:00,28.2,28.25,28.19,28.24,64000.0,23.7605,23.8026,23.752,23.7942,64000.0
2012-11-12 12:40:00,28.24,28.28,28.24,28.27,102700.0,23.7942,23.8279,23.7942,23.8195,102700.0
2012-11-12 12:50:00,28.27,28.3,28.25,28.3,87300.0,23.8195,23.8447,23.8026,23.8447,87300.0
2012-11-12 13:00:00,28.3,28.34,28.3,28.33,123300.0,23.8447,23.8784,23.8447,23.87,123300.0
2012-11-12 13:10:00,28.33,28.35,28.32,28.33,69000.0,23.87,23.8869,23.8616,23.87,69000.0
2012-11-12 13:20:00,28.33,28.34,28.3,28.32,80900.0,23.87,23.8784,23.8447,23.8616,80900.0
2012-11-12 13:30:00,28.32,28.32,28.25,28.27,94700.0,23.8616,23.8616,23.8026,23.8195,94700.0
2012-11-12 13:40:00,28.26,28.28,28.23,28.24,69700.0,23.811,23.8279,23.7858,23.7942,69700.0
2012-11-12 13:50:00,28.24,28.28,28.23,28.28,48300.0,23.7942,23.8279,23.7858,23.8279,48300.0
2012-11-12 14:00:00,28.27,28.27,28.22,28.25,72900.0,23.8195,23.8195,23.7773,23.8026,72900.0
2012-11-12 14:10:00,28.25,28.29,28.25,28.27,69500.0,23.8026,23.8363,23.8026,23.8195,69500.0
2012-11-12 14:20:00,28.28,28.3,28.25,28.25,63000.0,23.8279,23.8447,23.8026,23.8026,63000.0
2012-11-12 14:30:00,28.25,28.26,28.19,28.2,81300.0,23.8026,23.811,23.752,23.7605,81300.0
2012-11-12 14:40:00,28.19,28.23,28.19,28.22,59400.0,23.752,23.7858,23.752,23.7773,59400.0
2012-11-12 14:50:00,28.22,28.25,28.21,28.24,118600.0,23.7773,23.8026,23.7689,23.7942,118600.0
2012-11-12 15:00:00,28.24,28.26,28.23,28.23,121900.0,23.7942,23.811,23.7858,23.7858,121900.0
2012-11-12 15:10:00,28.23,28.25,28.18,28.19,95000.0,23.7858,23.8026,23.7436,23.752,95000.0
2012-11-12 15:20:00,28.19,28.26,28.19,28.24,185200.0,23.752,23.811,23.752,23.7942,185200.0
2012-11-12 15:30:00,28.24,28.25,28.21,28.23,156700.0,23.7942,23.8026,23.7689,23.7858,156700.0
2012-11-12 15:40:00,28.24,28.28,28.22,28.23,323300.0,23.7942,23.8279,23.7773,23.7858,323300.0
2012-11-12 15:50:00,28.23,28.24,28.19,28.2,760900.0,23.7858,23.7942,23.752,23.7605,760900.0
2012-11-13 09:30:00,27.99,28.01,27.91,27.99,435100.0,23.5835,23.6004,23.5161,23.5835,435100.0
2012-11-13 09:40:00,27.99,28.13,27.99,28.12,226000.0,23.5835,23.7015,23.5835,23.6931,226000.0
2012-11-13 09:50:00,28.12,28.17,28.06,28.16,125700.0,23.6931,23.7352,23.6425,23.7268,125700.0
2012-11-13 10:00:00,28.16,28.17,28.09,28.14,271800.0,23.7268,23.7352,23.6678,23.7099,271800.0
2012-11-13 10:10:00,28.14,28.21,28.14,28.16,146000.0,23.7099,23.7689,23.7099,23.7268,146000.0
2012-11-13 10:20:00,28.17,28.22,28.14,28.15,1392800.0,23.7352,23.7773,23.7099,23.7183,1392800.0
2012-11-13 10:30:00,28.16,28.21,28.13,28.17,631500.0,23.7268,23.7689,23.7015,23.7352,631500.0
2012-11-13 10:40:00,28.17,28.21,28.12,28.17,838100.0,23.7352,23.7689,23.6931,23.7352,838100.0
2012-11-13 10:50:00,28.18,28.29,28.17,28.27,760300.0,23.7436,23.8363,23.7352,23.8195,760300.0
2012-11-13 11:00:00,28.28,28.32,28.27,28.3,236900.0,23.8279,23.8616,23.8195,23.8447,236900.0
2012-11-13 11:10:00,28.3,28.3,28.26,28.29,258700.0,23.8447,23.8447,23.811,23.8363,258700.0
2012-11-13 11:20:00,28.3,28.32,28.27,28.29,265500.0,23.8447,23.8616,23.8195,23.8363,265500.0
2012-11-13 11:30:00,28.29,28.31,28.24,28.25,160500.0,23.8363,23.8532,23.7942,23.8026,160500.0
2012-11-13 11:40:00,28.26,28.3,28.24,28.27,68200.0,23.811,23.8447,23.7942,23.8195,68200.0
2012-11-13 11:50:00,28.28,28.31,28.26,28.3,87800.0,23.8279,23.8532,23.811,23.8447,87800.0
2012-11-13 12:00:00,28.3,28.31,28.25,28.26,105700.0,23.8447,23.8532,23.8026,23.811,105700.0
2012-11-13 12:10:00,28.26,28.29,28.25,28.27,130800.0,23.811,23.8363,23.8026,23.8195,130800.0
2012-11-13 12:20:00,28.28,28.28,28.21,28.23,83800.0,23.8279,23.8279,23.7689,23.7858,83800.0
2012-11-13 12:30:00,28.22,28.23,28.18,28.2,182700.0,23.7773,23.7858,23.7436,23.7605,182700.0
2012-11-13 12:40:00,28.2,28.23,28.18,28.22,29100.0,23.7605,23.7858,23.7436,23.7773,29100.0
2012-11-13 12:50:00,28.23,28.24,28.2,28.2,77500.0,23.7858,23.7942,23.7605,23.7605,77500.0
2012-11-13 13:00:00,28.21,28.23,28.18,28.21,138000.0,23.7689,23.7858,23.7436,23.7689,138000.0
2012-11-13 13:10:00,28.21,28.26,28.2,28.25,116500.0,23.7689,23.811,23.7605,23.8026,116500.0
2012-11-13 13:20:00,28.25,28.25,28.21,28.22,59100.0,23.8026,23.8026,23.7689,23.7773,59100.0
2012-11-13 13:30:00,28.23,28.25,28.21,28.22,39400.0,23.7858,23.8026,23.7689,23.7773,39400.0
2012-11-13 13:40:00,28.22,28.25,28.22,28.24,29200.0,23.7773,23.8026,23.7773,23.7942,29200.0
2012-11-13 13:50:00,28.24,28.28,28.24,28.27,78700.0,23.7942,23.8279,23.7942,23.8195,78700.0
2012-11-13 14:00:00,28.27,28.28,28.24,28.24,43000.0,23.8195,23.8279,23.7942,23.7942,43000.0
2012-11-13 14:10:00,28.25,28.26,28.22,28.24,22700.0,23.8026,23.811,23.7773,23.7942,22700.0
2012-11-13 14:20:00,28.24,28.25,28.2,28.22,167600.0,23.7942,23.8026,23.7605,23.7773,167600.0
2012-11-13 14:30:00,28.23,28.23,28.18,28.19,164500.0,23.7858,23.7858,23.7436,23.752,164500.0
2012-11-13 14:40:00,28.2,28.21,28.16,28.2,260500.0,23.7605,23.7689,23.7268,23.7605,260500.0
2012-11-13 14:50:00,28.2,28.22,28.18,28.21,98300.0,23.7605,23.7773,23.7436,23.7689,98300.0
2012-11-13 15:00:00,28.21,28.23,28.17,28.17,82600.0,23.7689,23.7858,23.7352,23.7352,82600.0
2012-11-13 15:10:00,28.17,28.17,28.13,28.14,49900.0,23.7352,23.7352,23.7015,23.7099,49900.0
2012-11-13 15:20:00,28.14,28.15,28.08,28.1,273800.0,23.7099,23.7183,23.6594,23.6762,273800.0
2012-11-13 15:30:00,28.1,28.13,28.08,28.1,130900.0,23.6762,23.7015,23.6594,23.6762,130900.0
2012-11-13 15:40:00,28.1,28.11,28.04,28.08,268700.0,23.6762,23.6846,23.6257,23.6594,268700.0
2012-11-13 15:50:00,28.07,28.08,28.02,28.04,1054000.0,23.6509,23.6594,23.6088,23.6257,1054000.0
2012-11-14 09:30:00,28.19,28.25,28.18,28.23,172400.0,23.752,23.8026,23.7436,23.7858,172400.0
2012-11-14 09:40:00,28.23,28.25,28.19,28.23,157200.0,23.7858,23.8026,23.752,23.7858,157200.0
2012-11-14 09:50:00,28.24,28.24,28.13,28.16,140400.0,23.7942,23.7942,23.7015,23.7268,140400.0
2012-11-14 10:00:00,28.16,28.2,28.14,28.18,101800.0,23.7268,23.7605,23.7099,23.7436,101800.0
2012-11-14 10:10:00,28.19,28.2,28.09,28.14,82400.0,23.752,23.7605,23.6678,23.7099,82400.0
2012-11-14 10:20:00,28.13,28.13,28.06,28.06,108600.0,23.7015,23.7015,23.6425,23.6425,108600.0
2012-11-14 10:30:00,28.05,28.11,28.04,28.06,157800.0,23.6341,23.6846,23.6257,23.6425,157800.0
2012-11-14 10:40:00,28.06,28.06,28.02,28.04,126200.0,23.6425,23.6425,23.6088,23.6257,126200.0
2012-11-14 10:50:00,28.05,28.05,27.99,28.03,288200.0,23.6341,23.6341,23.5835,23.6172,288200.0
2012-11-14 11:00:00,28.02,28.07,27.99,28.06,393600.0,23.6088,23.6509,23.5835,23.6425,393600.0
2012-11-14 11:10:00,28.06,28.08,28.04,28.07,182800.0,23.6425,23.6594,23.6257,23.6509,182800.0
2012-11-14 11:20:00,28.07,28.1,28.05,28.09,92800.0,23.6509,23.6762,23.6341,23.6678,92800.0
2012-11-14 11:30:00,28.1,28.1,28.05,28.06,81900.0,23.6762,23.6762,23.6341,23.6425,81900.0
2012-11-14 11:40:00,28.07,28.14,28.06,28.14,217100.0,23.6509,23.7099,23.6425,23.7099,217100.0
2012-11-14 11:50:00,28.13,28.14,28.11,28.13,119400.0,23.7015,23.7099,23.6846,23.7015,119400.0
2012-11-14 12:00:00,28.13,28.13,28.09,28.09,262600.0,23.7015,23.7015,23.6678,23.6678,262600.0
2012-11-14 12:10:00,28.09,28.1,28.04,28.05,266800.0,23.6678,23.6762,23.6257,23.6341,266800.0
2012-11-14 12:20:00,28.05,28.09,28.03,28.08,268300.0,23.6341,23.6678,23.6172,23.6594,268300.0
2012-11-14 12:30:00,28.09,28.1,28.03,28.04,318000.0,23.6678,23.6762,23.6172,23.6257,318000.0
2012-11-14 12:40:00,28.03,28.06,28.02,28.04,291700.0,23.6172,23.6425,23.6088,23.6257,291700.0
2012-11-14 12:50:00,28.04,28.06,28.0,28.01,213300.0,23.6257,23.6425,23.592,23.6004,213300.0
2012-11-14 13:00:00,28.01,28.03,27.99,28.0,353300.0,23.6004,23.6172,23.5835,23.592,353300.0
2012-11-14 13:10:00,28.0,28.04,27.99,28.04,300500.0,23.592,23.6257,23.5835,23.6257,300500.0
2012-11-14 13:20:00,28.04,28.08,28.03,28.04,328600.0,23.6257,23.6594,23.6172,23.6257,328600.0
2012-11-14 13:30:00,28.04,28.09,28.03,28.05,385200.0,23.6257,23.6678,23.6172,23.6341,385200.0
2012-11-14 13:40:00,28.05,28.07,28.0,28.03,221500.0,23.6341,23.6509,23.592,23.6172,221500.0
2012-11-14 13:50:00,28.04,28.05,28.01,28.04,153400.0,23.6257,23.6341,23.6004,23.6257,153400.0
2012-11-14 14:00:00,28.05,28.07,28.02,28.03,130300.0,23.6341,23.6509,23.6088,23.6172,130300.0
2012-11-14 14:10:00,28.03,28.03,27.95,27.96,162600.0,23.6172,23.6172,23.5498,23.5583,162600.0
2012-11-14 14:20:00,27.96,28.01,27.94,28.0,210200.0,23.5583,23.6004,23.5414,23.592,210200.0
2012-11-14 14:30:00,28.0,28.0,27.93,27.94,600900.0,23.592,23.592,23.533,23.5414,600900.0
2012-11-14 14:40:00,27.95,27.96,27.91,27.94,876500.0,23.5498,23.5583,23.5161,23.5414,876500.0
2012-11-14 14:50:00,27.94,27.96,27.9,27.92,506200.0,23.5414,23.5583,23.5077,23.5246,506200.0
2012-11-14 15:00:00,27.91,27.93,27.83,27.84,532500.0,23.5161,23.533,23.4487,23.4571,532500.0
2012-11-14 15:10:00,27.84,27.86,27.81,27.83,547800.0,23.4571,23.474,23.4319,23.4487,547800.0
2012-11-14 15:20:00,27.82,27.87,27.8,27.86,1551400.0,23.4403,23.4824,23.4234,23.474,1551400.0
2012-11-14 15:30:00,27.85,27.86,27.81,27.81,538700.0,23.4656,23.474,23.4319,23.4319,538700.0
2012-11-14 15:40:00,27.81,27.83,27.78,27.8,1004600.0,23.4319,23.4487,23.4066,23.4234,1004600.0
2012-11-14 15:50:00,27.8,27.8,27.72,27.77,2070100.0,23.4234,23.4234,23.356,23.3982,2070100.0
2012-11-15 09:30:00,27.8,27.91,27.77,27.89,462000.0,23.4234,23.5161,23.3982,23.4993,462000.0
2012-11-15 09:40:00,27.89,27.89,27.78,27.79,201800.0,23.4993,23.4993,23.4066,23.415,201800.0
2012-11-15 09:50:00,27.78,27.8,27.72,27.75,223700.0,23.4066,23.4234,23.356,23.3813,223700.0
2012-11-15 10:00:00,27.74,27.82,27.69,27.8,320500.0,23.3729,23.4403,23.3308,23.4234,320500.0
2012-11-15 10:10:00,27.8,27.85,27.76,27.84,134200.0,23.4234,23.4656,23.3897,23.4571,134200.0
2012-11-15 10:20:00,27.83,27.83,27.73,27.74,211300.0,23.4487,23.4487,23.3645,23.3729,211300.0
2012-11-15 10:30:00,27.74,27.76,27.71,27.74,333600.0,23.3729,23.3897,23.3476,23.3729,333600.0
2012-11-15 10:40:00,27.74,27.75,27.66,27.68,198500.0,23.3729,23.3813,23.3055,23.3223,198500.0
2012-11-15 10:50:00,27.68,27.71,27.64,27.65,165700.0,23.3223,23.3476,23.2886,23.2971,165700.0
2012-11-15 11:00:00,27.66,27.68,27.61,27.63,214900.0,23.3055,23.3223,23.2634,23.2802,214900.0
2012-11-15 11:10:00,27.63,27.66,27.58,27.6,252200.0,23.2802,23.3055,23.2381,23.2549,252200.0
2012-11-15 11:20:00,27.59,27.66,27.59,27.63,135000.0,23.2465,23.3055,23.2465,23.2802,135000.0
2012-11-15 11:30:00,27.62,27.67,27.61,27.64,236500.0,23.2718,23.3139,23.2634,23.2886,236500.0
2012-11-15 11:40:00,27.65,27.66,27.54,27.58,332000.0,23.2971,23.3055,23.2044,23.2381,332000.0
2012-11-15 11:50:00,27.58,27.59,27.55,27.58,160700.0,23.2381,23.2465,23.2128,23.2381,160700.0
2012-11-15 12:00:00,27.58,27.61,27.57,27.59,283500.0,23.2381,23.2634,23.2297,23.2465,283500.0
2012-11-15 12:10:00,27.59,27.59,27.57,27.59,159200.0,23.2465,23.2465,23.2297,23.2465,159200.0
2012-11-15 12:20:00,27.59,27.59,27.55,27.58,225800.0,23.2465,23.2465,23.2128,23.2381,225800.0
2012-11-15 12:30:00,27.58,27.66,27.57,27.66,152200.0,23.2381,23.3055,23.2297,23.3055,152200.0
2012-11-15 12:40:00,27.66,27.66,27.6,27.63,89600.0,23.3055,23.3055,23.2549,23.2802,89600.0
2012-11-15 12:50:00,27.63,27.64,27.59,27.61,98300.0,23.2802,23.2886,23.2465,23.2634,98300.0
2012-11-15 13:00:00,27.61,27.64,27.59,27.63,57800.0,23.2634,23.2886,23.2465,23.2802,57800.0
2012-11-15 13:10:00,27.64,27.66,27.61,27.64,34100.0,23.2886,23.3055,23.2634,23.2886,34100.0
2012-11-15 13:20:00,27.63,27.69,27.62,27.68,77400.0,23.2802,23.3308,23.2718,23.3223,77400.0
2012-11-15 13:30:00,27.69,27.73,27.66,27.72,60200.0,23.3308,23.3645,23.3055,23.356,60200.0
2012-11-15 13:40:00,27.72,27.73,27.7,27.71,50800.0,23.356,23.3645,23.3392,23.3476,50800.0
2012-11-15 13:50:00,27.71,27.76,27.71,27.72,79600.0,23.3476,23.3897,23.3476,23.356,79600.0
2012-11-15 14:00:00,27.71,27.72,27.66,27.67,70900.0,23.3476,23.356,23.3055,23.3139,70900.0
2012-11-15 14:10:00,27.67,27.7,27.66,27.68,92800.0,23.3139,23.3392,23.3055,23.3223,92800.0
2012-11-15 14:20:00,27.68,27.71,27.66,27.69,60900.0,23.3223,23.3476,23.3055,23.3308,60900.0
2012-11-15 14:30:00,27.69,27.69,27.64,27.65,73000.0,23.3308,23.3308,23.2886,23.2971,73000.0
2012-11-15 14:40:00,27.66,27.68,27.64,27.66,72400.0,23.3055,23.3223,23.2886,23.3055,72400.0
2012-11-15 14:50:00,27.67,27.69,27.65,27.65,46900.0,23.3139,23.3308,23.2971,23.2971,46900.0
2012-11-15 15:00:00,27.66,27.66,27.55,27.58,160800.0,23.3055,23.3055,23.2128,23.2381,160800.0
2012-11-15 15:10:00,27.57,27.62,27.56,27.6,182900.0,23.2297,23.2718,23.2212,23.2549,182900.0
2012-11-15 15:20:00,27.6,27.61,27.55,27.55,143900.0,23.2549,23.2634,23.2128,23.2128,143900.0
2012-11-15 15:30:00,27.56,27.59,27.53,27.58,381800.0,23.2212,23.2465,23.196,23.2381,381800.0
2012-11-15 15:40:00,27.58,27.69,27.58,27.64,929700.0,23.2381,23.3308,23.2381,23.2886,929700.0
2012-11-15 15:50:00,27.64,27.67,27.61,27.61,1164100.0,23.2886,23.3139,23.2634,23.2634,1164100.0
2012-11-16 09:30:00,27.63,27.65,27.48,27.57,378400.0,23.2802,23.2971,23.1538,23.2297,378400.0
2012-11-16 09:40:00,27.57,27.57,27.45,27.46,457300.0,23.2297,23.2297,23.1285,23.137,457300.0
2012-11-16 09:50:00,27.46,27.48,27.39,27.45,317600.0,23.137,23.1538,23.078,23.1285,317600.0
2012-11-16 10:00:00,27.44,27.48,27.35,27.4,387900.0,23.1201,23.1538,23.0443,23.0864,387900.0
2012-11-16 10:10:00,27.4,27.47,27.33,27.43,301000.0,23.0864,23.1454,23.0274,23.1117,301000.0
2012-11-16 10:20:00,27.42,27.46,27.39,27.45,388600.0,23.1033,23.137,23.078,23.1285,388600.0
2012-11-16 10:30:00,27.45,27.49,27.41,27.47,382000.0,23.1285,23.1622,23.0948,23.1454,382000.0
2012-11-16 10:40:00,27.47,27.49,27.42,27.43,267600.0,23.1454,23.1622,23.1033,23.1117,267600.0
2012-11-16 10:50:00,27.44,27.46,27.41,27.43,192900.0,23.1201,23.137,23.0948,23.1117,192900.0
2012-11-16 11:00:00,27.43,27.45,27.38,27.38,198900.0,23.1117,23.1285,23.0696,23.0696,198900.0
2012-11-16 11:10:00,27.37,27.39,27.31,27.32,300000.0,23.0611,23.078,23.0106,23.019,300000.0
2012-11-16 11:20:00,27.32,27.36,27.23,27.24,271700.0,23.019,23.0527,22.9432,22.9516,271700.0
2012-11-16 11:30:00,27.24,27.31,27.21,27.31,400000.0,22.9516,23.0106,22.9263,23.0106,400000.0
2012-11-16 11:40:00,27.3,27.47,27.29,27.46,432700.0,23.0022,23.1454,22.9937,23.137,432700.0
2012-11-16 11:50:00,27.46,27.56,27.44,27.55,205400.0,23.137,23.2212,23.1201,23.2128,205400.0
2012-11-16 12:00:00,27.56,27.62,27.52,27.56,251100.0,23.2212,23.2718,23.1875,23.2212,251100.0
2012-11-16 12:10:00,27.56,27.63,27.54,27.61,234900.0,23.2212,23.2802,23.2044,23.2634,234900.0
2012-11-16 12:20:00,27.63,27.69,27.6,27.68,151700.0,23.2802,23.3308,23.2549,23.3223,151700.0
2012-11-16 12:30:00,27.68,27.74,27.68,27.72,142000.0,23.3223,23.3729,23.3223,23.356,142000.0
2012-11-16 12:40:00,27.72,27.75,27.66,27.67,120900.0,23.356,23.3813,23.3055,23.3139,120900.0
2012-11-16 12:50:00,27.67,27.7,27.65,27.67,64800.0,23.3139,23.3392,23.2971,23.3139,64800.0
2012-11-16 13:00:00,27.67,27.68,27.63,27.68,57700.0,23.3139,23.3223,23.2802,23.3223,57700.0
2012-11-16 13:10:00,27.66,27.67,27.59,27.59,40600.0,23.3055,23.3139,23.2465,23.2465,40600.0
2012-11-16 13:20:00,27.59,27.65,27.58,27.65,28300.0,23.2465,23.2971,23.2381,23.2971,28300.0
2012-11-16 13:30:00,27.65,27.67,27.61,27.62,66300.0,23.2971,23.3139,23.2634,23.2718,66300.0
2012-11-16 13:40:00,27.62,27.66,27.61,27.64,33300.0,23.2718,23.3055,23.2634,23.2886,33300.0
2012-11-16 13:50:00,27.64,27.69,27.64,27.68,30000.0,23.2886,23.3308,23.2886,23.3223,30000.0
2012-11-16 14:00:00,27.69,27.7,27.65,27.67,170300.0,23.3308,23.3392,23.2971,23.3139,170300.0
2012-11-16 14:10:00,27.67,27.68,27.59,27.61,59200.0,23.3139,23.3223,23.2465,23.2634,59200.0
2012-11-16 14:20:00,27.61,27.62,27.54,27.56,179600.0,23.2634,23.2718,23.2044,23.2212,179600.0
2012-11-16 14:30:00,27.56,27.57,27.5,27.55,117400.0,23.2212,23.2297,23.1707,23.2128,117400.0
2012-11-16 14:40:00,27.55,27.61,27.55,27.61,94900.0,23.2128,23.2634,23.2128,23.2634,94900.0
2012-11-16 14:50:00,27.6,27.65,27.6,27.62,54800.0,23.2549,23.2971,23.2549,23.2718,54800.0
2012-11-16 15:00:00,27.62,27.64,27.56,27.63,63600.0,23.2718,23.2886,23.2212,23.2802,63600.0
2012-11-16 15:10:00,27.64,27.64,27.6,27.63,45100.0,23.2886,23.2886,23.2549,23.2802,45100.0
2012-11-16 15:20:00,27.63,27.68,27.62,27.67,102500.0,23.2802,23.3223,23.2718,23.3139,102500.0
2012-11-16 15:30:00,27.67,27.74,27.66,27.72,85300.0,23.3139,23.3729,23.3055,23.356,85300.0
2012-11-16 15:40:00,27.72,27.76,27.66,27.67,491400.0,23.356,23.3897,23.3055,23.3139,491400.0
2012-11-16 15:50:00,27.66,27.71,27.64,27.67,640100.0,23.3055,23.3476,23.2886,23.3139,640100.0
2012-11-19 09:30:00,28.0,28.1,27.98,28.1,407400.0,23.592,23.6762,23.5751,23.6762,407400.0
2012-11-19 09:40:00,28.1,28.14,28.05,28.14,819000.0,23.6762,23.7099,23.6341,23.7099,819000.0
2012-11-19 09:50:00,28.14,28.16,28.12,28.12,124300.0,23.7099,23.7268,23.6931,23.6931,124300.0
2012-11-19 10:00:00,28.13,28.15,28.08,28.08,221300.0,23.7015,23.7183,23.6594,23.6594,221300.0
2012-11-19 10:10:00,28.08,28.17,28.08,28.16,180800.0,23.6594,23.7352,23.6594,23.7268,180800.0
2012-11-19 10:20:00,28.16,28.18,28.13,28.14,88900.0,23.7268,23.7436,23.7015,23.7099,88900.0
2012-11-19 10:30:00,28.14,28.18,28.13,28.16,281500.0,23.7099,23.7436,23.7015,23.7268,281500.0
2012-11-19 10:40:00,28.17,28.25,28.16,28.21,220000.0,23.7352,23.8026,23.7268,23.7689,220000.0
2012-11-19 10:50:00,28.22,28.25,28.22,28.23,99800.0,23.7773,23.8026,23.7773,23.7858,99800.0
2012-11-19 11:00:00,28.23,28.26,28.21,28.22,71000.0,23.7858,23.811,23.7689,23.7773,71000.0
2012-11-19 11:10:00,28.22,28.25,28.21,28.24,108000.0,23.7773,23.8026,23.7689,23.7942,108000.0
2012-11-19 11:20:00,28.24,28.26,28.23,28.24,71200.0,23.7942,23.811,23.7858,23.7942,71200.0
2012-11-19 11:30:00,28.24,28.25,28.2,28.22,156700.0,23.7942,23.8026,23.7605,23.7773,156700.0
2012-11-19 11:40:00,28.22,28.23,28.2,28.22,126600.0,23.7773,23.7858,23.7605,23.7773,126600.0
2012-11-19 11:50:00,28.23,28.24,28.21,28.21,360800.0,23.7858,23.7942,23.7689,23.7689,360800.0
2012-11-19 12:00:00,28.21,28.3,28.21,28.29,439600.0,23.7689,23.8447,23.7689,23.8363,439600.0
2012-11-19 12:10:00,28.29,28.3,28.28,28.3,168400.0,23.8363,23.8447,23.8279,23.8447,168400.0
2012-11-19 12:20:00,28.3,28.32,28.29,28.31,167500.0,23.8447,23.8616,23.8363,23.8532,167500.0
2012-11-19 12:30:00,28.31,28.33,28.3,28.3,113100.0,23.8532,23.87,23.8447,23.8447,113100.0
2012-11-19 12:40:00,28.3,28.32,28.29,28.3,82900.0,23.8447,23.8616,23.8363,23.8447,82900.0
2012-11-19 12:50:00,28.3,28.32,28.28,28.31,99400.0,23.8447,23.8616,23.8279,23.8532,99400.0
2012-11-19 13:00:00,28.3,28.32,28.28,28.28,71000.0,23.8447,23.8616,23.8279,23.8279,71000.0
2012-11-19 13:10:00,28.29,28.29,28.25,28.26,129300.0,23.8363,23.8363,23.8026,23.811,129300.0
2012-11-19 13:20:00,28.25,28.27,28.24,28.25,96300.0,23.8026,23.8195,23.7942,23.8026,96300.0
2012-11-19 13:30:00,28.25,28.28,28.25,28.26,71400.0,23.8026,23.8279,23.8026,23.811,71400.0
2012-11-19 13:40:00,28.26,28.26,28.24,28.25,37200.0,23.811,23.811,23.7942,23.8026,37200.0
2012-11-19 13:50:00,28.25,28.28,28.24,28.28,100900.0,23.8026,23.8279,23.7942,23.8279,100900.0
2012-11-19 14:00:00,28.28,28.3,28.27,28.29,200500.0,23.8279,23.8447,23.8195,23.8363,200500.0
2012-11-19 14:10:00,28.29,28.3,28.28,28.29,95800.0,23.8363,23.8447,23.8279,23.8363,95800.0
2012-11-19 14:20:00,28.29,28.31,28.29,28.3,106100.0,23.8363,23.8532,23.8363,23.8447,106100.0
2012-11-19 14:30:00,28.3,28.31,28.27,28.3,85000.0,23.8447,23.8532,23.8195,23.8447,85000.0
2012-11-19 14:40:00,28.29,28.36,28.28,28.36,229600.0,23.8363,23.8953,23.8279,23.8953,229600.0
2012-11-19 14:50:00,28.35,28.36,28.33,28.35,205300.0,23.8869,23.8953,23.87,23.8869,205300.0
2012-11-19 15:00:00,28.34,28.34,28.31,28.32,120300.0,23.8784,23.8784,23.8532,23.8616,120300.0
2012-11-19 15:10:00,28.32,28.35,28.31,28.34,210800.0,23.8616,23.8869,23.8532,23.8784,210800.0
2012-11-19 15:20:00,28.34,28.37,28.34,28.37,180000.0,23.8784,23.9037,23.8784,23.9037,180000.0
2012-11-19 15:30:00,28.37,28.39,28.36,28.37,347500.0,23.9037,23.9206,23.8953,23.9037,347500.0
2012-11-19 15:40:00,28.37,28.38,28.36,28.36,1244000.0,23.9037,23.9121,23.8953,23.8953,1244000.0
2012-11-19 15:50:00,28.36,28.44,28.36,28.42,1561000.0,23.8953,23.9627,23.8953,23.9458,1561000.0
2012-11-20 09:30:00,28.38,28.39,28.26,28.28,466600.0,23.9121,23.9206,23.811,23.8279,466600.0
2012-11-20 09:40:00,28.28,28.33,28.23,28.33,716200.0,23.8279,23.87,23.7858,23.87,716200.0
2012-11-20 09:50:00,28.33,28.33,28.26,28.29,238400.0,23.87,23.87,23.811,23.8363,238400.0
2012-11-20 10:00:00,28.3,28.32,28.28,28.29,531300.0,23.8447,23.8616,23.8279,23.8363,531300.0
2012-11-20 10:10:00,28.3,28.37,28.28,28.37,275400.0,23.8447,23.9037,23.8279,23.9037,275400.0
2012-11-20 10:20:00,28.36,28.36,28.32,28.32,116900.0,23.8953,23.8953,23.8616,23.8616,116900.0
2012-11-20 10:30:00,28.32,28.35,28.32,28.33,162900.0,23.8616,23.8869,23.8616,23.87,162900.0
2012-11-20 10:40:00,28.34,28.35,28.32,28.33,175200.0,23.8784,23.8869,23.8616,23.87,175200.0
2012-11-20 10:50:00,28.32,28.33,28.25,28.26,215900.0,23.8616,23.87,23.8026,23.811,215900.0
2012-11-20 11:00:00,28.25,28.28,28.24,28.27,281700.0,23.8026,23.8279,23.7942,23.8195,281700.0
2012-11-20 11:10:00,28.27,28.3,28.23,28.29,167600.0,23.8195,23.8447,23.7858,23.8363,167600.0
2012-11-20 11:20:00,28.3,28.33,28.3,28.32,234900.0,23.8447,23.87,23.8447,23.8616,234900.0
2012-11-20 11:30:00,28.32,28.33,28.29,28.3,181600.0,23.8616,23.87,23.8363,23.8447,181600.0
2012-11-20 11:40:00,28.29,28.34,28.29,28.3,127000.0,23.8363,23.8784,23.8363,23.8447,127000.0
2012-11-20 11:50:00,28.3,28.36,28.29,28.35,260100.0,23.8447,23.8953,23.8363,23.8869,260100.0
2012-11-20 12:00:00,28.35,28.37,28.32,28.34,97700.0,23.8869,23.9037,23.8616,23.8784,97700.0
2012-11-20 12:10:00,28.34,28.35,28.3,28.3,86000.0,23.8784,23.8869,23.8447,23.8447,86000.0
2012-11-20 12:20:00,28.3,28.31,28.27,28.29,86000.0,23.8447,23.8532,23.8195,23.8363,86000.0
2012-11-20 12:30:00,28.29,28.29,28.26,28.26,90000.0,23.8363,23.8363,23.811,23.811,90000.0
2012-11-20 12:40:00,28.25,28.28,28.25,28.27,98100.0,23.8026,23.8279,23.8026,23.8195,98100.0
2012-11-20 12:50:00,28.27,28.29,28.26,28.28,77900.0,23.8195,23.8363,23.811,23.8279,77900.0
2012-11-20 13:00:00,28.28,28.28,28.19,28.19,322200.0,23.8279,23.8279,23.752,23.752,322200.0
2012-11-20 13:10:00,28.19,28.19,28.12,28.15,318200.0,23.752,23.752,23.6931,23.7183,318200.0
2012-11-20 13:20:00,28.15,28.17,28.04,28.04,366600.0,23.7183,23.7352,23.6257,23.6257,366600.0
2012-11-20 13:30:00,28.05,28.13,28.05,28.12,158200.0,23.6341,23.7015,23.6341,23.6931,158200.0
2012-11-20 13:40:00,28.12,28.15,28.08,28.14,167700.0,23.6931,23.7183,23.6594,23.7099,167700.0
2012-11-20 13:50:00,28.13,28.18,28.12,28.16,143600.0,23.7015,23.7436,23.6931,23.7268,143600.0
2012-11-20 14:00:00,28.17,28.18,28.14,28.15,99700.0,23.7352,23.7436,23.7099,23.7183,99700.0
2012-11-20 14:10:00,28.15,28.2,28.15,28.17,86800.0,23.7183,23.7605,23.7183,23.7352,86800.0
2012-11-20 14:20:00,28.18,28.21,28.17,28.21,579600.0,23.7436,23.7689,23.7352,23.7689,579600.0
2012-11-20 14:30:00,28.21,28.21,28.16,28.17,633600.0,23.7689,23.7689,23.7268,23.7352,633600.0
2012-11-20 14:40:00,28.17,28.2,28.15,28.18,572100.0,23.7352,23.7605,23.7183,23.7436,572100.0
2012-11-20 14:50:00,28.19,28.21,28.17,28.19,3465500.0,23.752,23.7689,23.7352,23.752,3465500.0
2012-11-20 15:00:00,28.19,28.24,28.19,28.23,161900.0,23.752,23.7942,23.752,23.7858,161900.0
2012-11-20 15:10:00,28.24,28.26,28.23,28.24,300300.0,23.7942,23.811,23.7858,23.7942,300300.0
2012-11-20 15:20:00,28.25,28.25,28.19,28.21,281500.0,23.8026,23.8026,23.752,23.7689,281500.0
2012-11-20 15:30:00,28.21,28.26,28.21,28.21,120800.0,23.7689,23.811,23.7689,23.7689,120800.0
2012-11-20 15:40:00,28.21,28.25,28.2,28.23,286200.0,23.7689,23.8026,23.7605,23.7858,286200.0
2012-11-20 15:50:00,28.23,28.29,28.23,28.29,1169100.0,23.7858,23.8363,23.7858,23.8363,1169100.0
2012-11-21 09:30:00,28.31,28.41,28.29,28.38,208600.0,23.8532,23.9374,23.8363,23.9121,208600.0
2012-11-21 09:40:00,28.39,28.43,28.36,28.4,346600.0,23.9206,23.9543,23.8953,23.929,346600.0
2012-11-21 09:50:00,28.41,28.41,28.35,28.41,367800.0,23.9374,23.9374,23.8869,23.9374,367800.0
2012-11-21 10:00:00,28.4,28.4,28.33,28.33,376700.0,23.929,23.929,23.87,23.87,376700.0
2012-11-21 10:10:00,28.33,28.35,28.31,28.33,236700.0,23.87,23.8869,23.8532,23.87,236700.0
2012-11-21 10:20:00,28.33,28.34,28.28,28.32,257000.0,23.87,23.8784,23.8279,23.8616,257000.0
2012-11-21 10:30:00,28.32,28.34,28.3,28.33,147700.0,23.8616,23.8784,23.8447,23.87,147700.0
2012-11-21 10:40:00,28.32,28.33,28.27,28.28,179900.0,23.8616,23.87,23.8195,23.8279,179900.0
2012-11-21 10:50:00,28.28,28.33,28.28,28.3,168500.0,23.8279,23.87,23.8279,23.8447,168500.0
2012-11-21 11:00:00,28.32,28.36,28.31,28.35,363700.0,23.8616,23.8953,23.8532,23.8869,363700.0
2012-11-21 11:10:00,28.35,28.38,28.34,28.37,240200.0,23.8869,23.9121,23.8784,23.9037,240200.0
2012-11-21 11:20:00,28.37,28.39,28.36,28.38,275700.0,23.9037,23.9206,23.8953,23.9121,275700.0
2012-11-21 11:30:00,28.39,28.39,28.35,28.36,249400.0,23.9206,23.9206,23.8869,23.8953,249400.0
2012-11-21 11:40:00,28.36,28.37,28.33,28.34,188100.0,23.8953,23.9037,23.87,23.8784,188100.0
2012-11-21 11:50:00,28.34,28.36,28.33,28.36,237400.0,23.8784,23.8953,23.87,23.8953,237400.0
2012-11-21 12:00:00,28.36,28.38,28.35,28.37,118700.0,23.8953,23.9121,23.8869,23.9037,118700.0
2012-11-21 12:10:00,28.37,28.4,28.37,28.37,123900.0,23.9037,23.929,23.9037,23.9037,123900.0
2012-11-21 12:20:00,28.38,28.42,28.37,28.4,100700.0,23.9121,23.9458,23.9037,23.929,100700.0
2012-11-21 12:30:00,28.4,28.41,28.39,28.41,124200.0,23.929,23.9374,23.9206,23.9374,124200.0
2012-11-21 12:40:00,28.41,28.45,28.41,28.43,502200.0,23.9374,23.9711,23.9374,23.9543,502200.0
2012-11-21 12:50:00,28.42,28.43,28.4,28.42,102800.0,23.9458,23.9543,23.929,23.9458,102800.0
2012-11-21 13:00:00,28.42,28.43,28.38,28.4,167100.0,23.9458,23.9543,23.9121,23.929,167100.0
2012-11-21 13:10:00,28.39,28.41,28.38,28.39,276900.0,23.9206,23.9374,23.9121,23.9206,276900.0
2012-11-21 13:20:00,28.38,28.41,28.38,28.4,127400.0,23.9121,23.9374,23.9121,23.929,127400.0
2012-11-21 13:30:00,28.4,28.43,28.39,28.43,111500.0,23.929,23.9543,23.9206,23.9543,111500.0
2012-11-21 13:40:00,28.43,28.43,28.41,28.42,141600.0,23.9543,23.9543,23.9374,23.9458,141600.0
2012-11-21 13:50:00,28.42,28.43,28.41,28.41,106800.0,23.9458,23.9543,23.9374,23.9374,106800.0
2012-11-21 14:00:00,28.42,28.44,28.41,28.43,120500.0,23.9458,23.9627,23.9374,23.9543,120500.0
2012-11-21 14:10:00,28.44,28.44,28.41,28.42,307800.0,23.9627,23.9627,23.9374,23.9458,307800.0
2012-11-21 14:20:00,28.42,28.42,28.39,28.41,185300.0,23.9458,23.9458,23.9206,23.9374,185300.0
2012-11-21 14:30:00,28.42,28.43,28.41,28.41,107900.0,23.9458,23.9543,23.9374,23.9374,107900.0
2012-11-21 14:40:00,28.42,28.43,28.41,28.43,157700.0,23.9458,23.9543,23.9374,23.9543,157700.0
2012-11-21 14:50:00,28.42,28.43,28.42,28.43,74500.0,23.9458,23.9543,23.9458,23.9543,74500.0
2012-11-21 15:00:00,28.43,28.44,28.41,28.42,138300.0,23.9543,23.9627,23.9374,23.9458,138300.0
2012-11-21 15:10:00,28.43,28.43,28.42,28.43,90600.0,23.9543,23.9543,23.9458,23.9543,90600.0
2012-11-21 15:20:00,28.43,28.43,28.38,28.4,194700.0,23.9543,23.9543,23.9121,23.929,194700.0
2012-11-21 15:30:00,28.4,28.41,28.39,28.4,132400.0,23.929,23.9374,23.9206,23.929,132400.0
2012-11-21 15:40:00,28.4,28.43,28.4,28.41,229100.0,23.929,23.9543,23.929,23.9374,229100.0
2012-11-21 15:50:00,28.42,28.43,28.39,28.41,1172400.0,23.9458,23.9543,23.9206,23.9374,1172400.0
2012-11-23 09:30:00,28.57,28.61,28.53,28.53,533300.0,24.0722,24.1059,24.0385,24.0385,533300.0
2012-11-23 09:40:00,28.53,28.61,28.53,28.6,859300.0,24.0385,24.1059,24.0385,24.0975,859300.0
2012-11-23 09:50:00,28.61,28.63,28.6,28.6,339900.0,24.1059,24.1228,24.0975,24.0975,339900.0
2012-11-23 10:00:00,28.61,28.64,28.6,28.63,275600.0,24.1059,24.1312,24.0975,24.1228,275600.0
2012-11-23 10:10:00,28.63,28.67,28.63,28.65,276200.0,24.1228,24.1565,24.1228,24.1396,276200.0
2012-11-23 10:20:00,28.66,28.74,28.65,28.72,626200.0,24.1481,24.2155,24.1396,24.1986,626200.0
2012-11-23 10:30:00,28.72,28.73,28.71,28.72,138400.0,24.1986,24.207,24.1902,24.1986,138400.0
2012-11-23 10:40:00,28.71,28.72,28.7,28.71,114900.0,24.1902,24.1986,24.1818,24.1902,114900.0
2012-11-23 10:50:00,28.71,28.74,28.7,28.73,236200.0,24.1902,24.2155,24.1818,24.207,236200.0
2012-11-23 11:00:00,28.74,28.75,28.73,28.75,166500.0,24.2155,24.2239,24.207,24.2239,166500.0
2012-11-23 11:10:00,28.75,28.76,28.74,28.76,190100.0,24.2239,24.2323,24.2155,24.2323,190100.0
2012-11-23 11:20:00,28.75,28.76,28.74,28.76,159700.0,24.2239,24.2323,24.2155,24.2323,159700.0
2012-11-23 11:30:00,28.76,28.78,28.75,28.77,353900.0,24.2323,24.2492,24.2239,24.2407,353900.0
2012-11-23 11:40:00,28.76,28.78,28.75,28.75,286500.0,24.2323,24.2492,24.2239,24.2239,286500.0
2012-11-23 11:50:00,28.76,28.77,28.75,28.76,275000.0,24.2323,24.2407,24.2239,24.2323,275000.0
2012-11-23 12:00:00,28.77,28.77,28.72,28.73,256700.0,24.2407,24.2407,24.1986,24.207,256700.0
2012-11-23 12:10:00,28.74,28.74,28.7,28.72,161500.0,24.2155,24.2155,24.1818,24.1986,161500.0
2012-11-23 12:20:00,28.71,28.74,28.7,28.73,162800.0,24.1902,24.2155,24.1818,24.207,162800.0
2012-11-23 12:30:00,28.74,28.81,28.73,28.81,370300.0,24.2155,24.2744,24.207,24.2744,370300.0
2012-11-23 12:40:00,28.81,28.83,28.8,28.83,410300.0,24.2744,24.2913,24.266,24.2913,410300.0
2012-11-23 12:50:00,28.82,28.87,28.81,28.86,1077900.0,24.2829,24.325,24.2744,24.3166,1077900.0
2012-11-26 09:30:00,28.8,28.81,28.71,28.73,267200.0,24.266,24.2744,24.1902,24.207,267200.0
2012-11-26 09:40:00,28.73,28.85,28.73,28.83,216500.0,24.207,24.3081,24.207,24.2913,216500.0
2012-11-26 09:50:00,28.83,28.85,28.8,28.83,183600.0,24.2913,24.3081,24.266,24.2913,183600.0
2012-11-26 10:00:00,28.83,28.84,28.8,28.82,222500.0,24.2913,24.2997,24.266,24.2829,222500.0
2012-11-26 10:10:00,28.82,28.82,28.77,28.8,422500.0,24.2829,24.2829,24.2407,24.266,422500.0
2012-11-26 10:20:00,28.8,28.8,28.76,28.78,423300.0,24.266,24.266,24.2323,24.2492,423300.0
2012-11-26 10:30:00,28.78,28.81,28.78,28.79,168300.0,24.2492,24.2744,24.2492,24.2576,168300.0
2012-11-26 10:40:00,28.8,28.82,28.8,28.82,190800.0,24.266,24.2829,24.266,24.2829,190800.0
2012-11-26 10:50:00,28.82,28.83,28.77,28.78,231900.0,24.2829,24.2913,24.2407,24.2492,231900.0
2012-11-26 11:00:00,28.78,28.78,28.73,28.74,209300.0,24.2492,24.2492,24.207,24.2155,209300.0
2012-11-26 11:10:00,28.73,28.74,28.72,28.73,117600.0,24.207,24.2155,24.1986,24.207,117600.0
2012-11-26 11:20:00,28.73,28.73,28.69,28.73,210200.0,24.207,24.207,24.1733,24.207,210200.0
2012-11-26 11:30:00,28.73,28.74,28.72,28.74,198700.0,24.207,24.2155,24.1986,24.2155,198700.0
2012-11-26 11:40:00,28.73,28.79,28.73,28.79,144100.0,24.207,24.2576,24.207,24.2576,144100.0
2012-11-26 11:50:00,28.8,28.81,28.78,28.79,226300.0,24.266,24.2744,24.2492,24.2576,226300.0
2012-11-26 12:00:00,28.8,28.82,28.79,28.82,143200.0,24.266,24.2829,24.2576,24.2829,143200.0
2012-11-26 12:10:00,28.82,28.84,28.81,28.83,65400.0,24.2829,24.2997,24.2744,24.2913,65400.0
2012-11-26 12:20:00,28.84,28.84,28.81,28.82,47200.0,24.2997,24.2997,24.2744,24.2829,47200.0
2012-11-26 12:30:00,28.82,28.83,28.78,28.82,179400.0,24.2829,24.2913,24.2492,24.2829,179400.0
2012-11-26 12:40:00,28.82,28.89,28.82,28.89,226900.0,24.2829,24.3418,24.2829,24.3418,226900.0
2012-11-26 12:50:00,28.89,28.91,28.88,28.88,101300.0,24.3418,24.3587,24.3334,24.3334,101300.0
2012-11-26 13:00:00,28.89,28.9,28.87,28.88,63900.0,24.3418,24.3503,24.325,24.3334,63900.0
2012-11-26 13:10:00,28.88,28.92,28.87,28.92,104200.0,24.3334,24.3671,24.325,24.3671,104200.0
2012-11-26 13:20:00,28.91,28.93,28.89,28.9,58200.0,24.3587,24.3755,24.3418,24.3503,58200.0
2012-11-26 13:30:00,28.9,28.94,28.9,28.92,77100.0,24.3503,24.384,24.3503,24.3671,77100.0
2012-11-26 13:40:00,28.91,28.91,28.89,28.89,72300.0,24.3587,24.3587,24.3418,24.3418,72300.0
2012-11-26 13:50:00,28.9,28.93,28.9,28.9,87900.0,24.3503,24.3755,24.3503,24.3503,87900.0
2012-11-26 14:00:00,28.9,28.91,28.87,28.91,124400.0,24.3503,24.3587,24.325,24.3587,124400.0
2012-11-26 14:10:00,28.91,28.92,28.9,28.91,73300.0,24.3587,24.3671,24.3503,24.3587,73300.0
2012-11-26 14:20:00,28.91,28.91,28.87,28.89,181100.0,24.3587,24.3587,24.325,24.3418,181100.0
2012-11-26 14:30:00,28.89,28.91,28.88,28.91,104300.0,24.3418,24.3587,24.3334,24.3587,104300.0
2012-11-26 14:40:00,28.91,28.93,28.91,28.93,150400.0,24.3587,24.3755,24.3587,24.3755,150400.0
2012-11-26 14:50:00,28.93,28.97,28.93,28.94,159500.0,24.3755,24.4093,24.3755,24.384,159500.0
2012-11-26 15:00:00,28.95,28.96,28.93,28.95,134300.0,24.3924,24.4008,24.3755,24.3924,134300.0
2012-11-26 15:10:00,28.95,28.95,28.92,28.93,103200.0,24.3924,24.3924,24.3671,24.3755,103200.0
2012-11-26 15:20:00,28.92,28.96,28.91,28.94,257400.0,24.3671,24.4008,24.3587,24.384,257400.0
2012-11-26 15:30:00,28.94,28.94,28.89,28.93,347800.0,24.384,24.384,24.3418,24.3755,347800.0
2012-11-26 15:40:00,28.92,28.95,28.92,28.93,392300.0,24.3671,24.3924,24.3671,24.3755,392300.0
2012-11-26 15:50:00,28.94,28.98,28.93,28.97,1094100.0,24.384,24.4177,24.3755,24.4093,1094100.0
2012-11-27 09:30:00,28.95,28.98,28.91,28.95,141500.0,24.3924,24.4177,24.3587,24.3924,141500.0
2012-11-27 09:40:00,28.95,28.99,28.93,28.98,143200.0,24.3924,24.4261,24.3755,24.4177,143200.0
2012-11-27 09:50:00,28.99,29.01,28.96,28.98,152200.0,24.4261,24.443,24.4008,24.4177,152200.0
2012-11-27 10:00:00,28.98,28.99,28.85,28.88,200400.0,24.4177,24.4261,24.3081,24.3334,200400.0
2012-11-27 10:10:00,28.88,28.9,28.8,28.82,284900.0,24.3334,24.3503,24.266,24.2829,284900.0
2012-11-27 10:20:00,28.83,28.84,28.78,28.82,210600.0,24.2913,24.2997,24.2492,24.2829,210600.0
2012-11-27 10:30:00,28.81,28.85,28.79,28.82,131800.0,24.2744,24.3081,24.2576,24.2829,131800.0
2012-11-27 10:40:00,28.83,28.84,28.79,28.83,132900.0,24.2913,24.2997,24.2576,24.2913,132900.0
2012-11-27 10:50:00,28.84,28.87,28.83,28.83,92500.0,24.2997,24.325,24.2913,24.2913,92500.0
2012-11-27 11:00:00,28.83,28.89,28.83,28.88,115800.0,24.2913,24.3418,24.2913,24.3334,115800.0
2012-11-27 11:10:00,28.88,28.91,28.88,28.9,69000.0,24.3334,24.3587,24.3334,24.3503,69000.0
2012-11-27 11:20:00,28.9,28.91,28.88,28.9,151500.0,24.3503,24.3587,24.3334,24.3503,151500.0
2012-11-27 11:30:00,28.9,28.96,28.88,28.96,2514300.0,24.3503,24.4008,24.3334,24.4008,2514300.0
2012-11-27 11:40:00,28.95,28.97,28.93,28.95,339800.0,24.3924,24.4093,24.3755,24.3924,339800.0
2012-11-27 11:50:00,28.95,29.0,28.95,28.98,182400.0,24.3924,24.4345,24.3924,24.4177,182400.0
2012-11-27 12:00:00,28.99,29.02,28.98,29.0,122600.0,24.4261,24.4514,24.4177,24.4345,122600.0
2012-11-27 12:10:00,29.0,29.0,28.95,28.95,84100.0,24.4345,24.4345,24.3924,24.3924,84100.0
2012-11-27 12:20:00,28.96,28.98,28.96,28.98,100800.0,24.4008,24.4177,24.4008,24.4177,100800.0
2012-11-27 12:30:00,28.97,28.98,28.94,28.98,113800.0,24.4093,24.4177,24.384,24.4177,113800.0
2012-11-27 12:40:00,28.98,29.04,28.98,29.03,80200.0,24.4177,24.4682,24.4177,24.4598,80200.0
2012-11-27 12:50:00,29.03,29.03,28.98,29.01,58100.0,24.4598,24.4598,24.4177,24.443,58100.0
2012-11-27 13:00:00,29.01,29.01,28.96,28.99,173600.0,24.443,24.443,24.4008,24.4261,173600.0
2012-11-27 13:10:00,28.99,29.01,28.98,29.01,82400.0,24.4261,24.443,24.4177,24.443,82400.0
2012-11-27 13:20:00,29.0,29.0,28.95,28.97,188100.0,24.4345,24.4345,24.3924,24.4093,188100.0
2012-11-27 13:30:00,28.98,29.0,28.96,28.98,108600.0,24.4177,24.4345,24.4008,24.4177,108600.0
2012-11-27 13:40:00,28.97,29.01,28.96,28.99,89300.0,24.4093,24.443,24.4008,24.4261,89300.0
2012-11-27 13:50:00,28.99,28.99,28.95,28.98,174000.0,24.4261,24.4261,24.3924,24.4177,174000.0
2012-11-27 14:00:00,28.98,29.0,28.95,28.98,105600.0,24.4177,24.4345,24.3924,24.4177,105600.0
2012-11-27 14:10:00,28.98,29.02,28.98,29.0,126400.0,24.4177,24.4514,24.4177,24.4345,126400.0
2012-11-27 14:20:00,29.01,29.02,28.88,28.89,980000.0,24.443,24.4514,24.3334,24.3418,980000.0
2012-11-27 14:30:00,28.89,28.92,28.85,28.88,169400.0,24.3418,24.3671,24.3081,24.3334,169400.0
2012-11-27 14:40:00,28.88,28.9,28.83,28.86,585800.0,24.3334,24.3503,24.2913,24.3166,585800.0
2012-11-27 14:50:00,28.86,28.91,28.86,28.9,192700.0,24.3166,24.3587,24.3166,24.3503,192700.0
2012-11-27 15:00:00,28.9,28.93,28.88,28.93,123900.0,24.3503,24.3755,24.3334,24.3755,123900.0
2012-11-27 15:10:00,28.92,28.94,28.89,28.91,156600.0,24.3671,24.384,24.3418,24.3587,156600.0
2012-11-27 15:20:00,28.91,28.94,28.89,28.93,187600.0,24.3587,24.384,24.3418,24.3755,187600.0
2012-11-27 15:30:00,28.93,28.94,28.86,28.86,151800.0,24.3755,24.384,24.3166,24.3166,151800.0
2012-11-27 15:40:00,28.87,28.9,28.86,28.89,359600.0,24.325,24.3503,24.3166,24.3418,359600.0
2012-11-27 15:50:00,28.89,28.89,28.82,28.85,1004300.0,24.3418,24.3418,24.2829,24.3081,1004300.0
2012-11-28 09:30:00,28.67,28.68,28.63,28.65,221100.0,24.1565,24.1649,24.1228,24.1396,221100.0
2012-11-28 09:40:00,28.65,28.67,28.58,28.59,197300.0,24.1396,24.1565,24.0807,24.0891,197300.0
2012-11-28 09:50:00,28.59,28.62,28.58,28.61,103500.0,24.0891,24.1144,24.0807,24.1059,103500.0
2012-11-28 10:00:00,28.61,28.61,28.5,28.53,185800.0,24.1059,24.1059,24.0132,24.0385,185800.0
2012-11-28 10:10:00,28.53,28.61,28.53,28.59,87600.0,24.0385,24.1059,24.0385,24.0891,87600.0
2012-11-28 10:20:00,28.58,28.7,28.58,28.66,181000.0,24.0807,24.1818,24.0807,24.1481,181000.0
2012-11-28 10:30:00,28.66,28.78,28.65,28.76,114500.0,24.1481,24.2492,24.1396,24.2323,114500.0
2012-11-28 10:40:00,28.76,28.79,28.74,28.76,154600.0,24.2323,24.2576,24.2155,24.2323,154600.0
2012-11-28 10:50:00,28.76,28.76,28.71,28.73,111200.0,24.2323,24.2323,24.1902,24.207,111200.0
2012-11-28 11:00:00,28.73,28.76,28.72,28.75,233400.0,24.207,24.2323,24.1986,24.2239,233400.0
2012-11-28 11:10:00,28.75,28.84,28.75,28.83,206300.0,24.2239,24.2997,24.2239,24.2913,206300.0
2012-11-28 11:20:00,28.84,28.84,28.78,28.81,43300.0,24.2997,24.2997,24.2492,24.2744,43300.0
2012-11-28 11:30:00,28.81,28.82,28.76,28.79,195700.0,24.2744,24.2829,24.2323,24.2576,195700.0
2012-11-28 11:40:00,28.79,28.8,28.77,28.79,112000.0,24.2576,24.266,24.2407,24.2576,112000.0
2012-11-28 11:50:00,28.79,28.79,28.76,28.78,103500.0,24.2576,24.2576,24.2323,24.2492,103500.0
2012-11-28 12:00:00,28.78,28.79,28.7,28.75,192000.0,24.2492,24.2576,24.1818,24.2239,192000.0
2012-11-28 12:10:00,28.75,28.87,28.73,28.84,360500.0,24.2239,24.325,24.207,24.2997,360500.0
2012-11-28 12:20:00,28.85,28.88,28.83,28.87,159700.0,24.3081,24.3334,24.2913,24.325,159700.0
2012-11-28 12:30:00,28.87,28.94,28.87,28.93,260200.0,24.325,24.384,24.325,24.3755,260200.0
2012-11-28 12:40:00,28.93,28.93,28.89,28.89,27600.0,24.3755,24.3755,24.3418,24.3418,27600.0
2012-11-28 12:50:00,28.9,28.93,28.89,28.92,101000.0,24.3503,24.3755,24.3418,24.3671,101000.0
2012-11-28 13:00:00,28.92,28.92,28.87,28.87,51000.0,24.3671,24.3671,24.325,24.325,51000.0
2012-11-28 13:10:00,28.86,28.89,28.86,28.87,13800.0,24.3166,24.3418,24.3166,24.325,13800.0
2012-11-28 13:20:00,28.86,28.89,28.86,28.89,39100.0,24.3166,24.3418,24.3166,24.3418,39100.0
2012-11-28 13:30:00,28.89,28.97,28.89,28.94,140100.0,24.3418,24.4093,24.3418,24.384,140100.0
2012-11-28 13:40:00,28.94,28.95,28.93,28.94,56200.0,24.384,24.3924,24.3755,24.384,56200.0
2012-11-28 13:50:00,28.94,28.95,28.9,28.92,71000.0,24.384,24.3924,24.3503,24.3671,71000.0
2012-11-28 14:00:00,28.91,28.94,28.88,28.91,413600.0,24.3587,24.384,24.3334,24.3587,413600.0
2012-11-28 14:10:00,28.9,28.92,28.89,28.89,76900.0,24.3503,24.3671,24.3418,24.3418,76900.0
2012-11-28 14:20:00,28.89,28.89,28.86,28.88,52300.0,24.3418,24.3418,24.3166,24.3334,52300.0
2012-11-28 14:30:00,28.88,28.92,28.87,28.91,62600.0,24.3334,24.3671,24.325,24.3587,62600.0
2012-11-28 14:40:00,28.91,28.93,28.89,28.89,91000.0,24.3587,24.3755,24.3418,24.3418,91000.0
2012-11-28 14:50:00,28.88,28.91,28.87,28.9,65300.0,24.3334,24.3587,24.325,24.3503,65300.0
2012-11-28 15:00:00,28.91,28.94,28.9,28.93,174700.0,24.3587,24.384,24.3503,24.3755,174700.0
2012-11-28 15:10:00,28.93,28.94,28.91,28.92,120300.0,24.3755,24.384,24.3587,24.3671,120300.0
2012-11-28 15:20:00,28.92,29.0,28.92,29.0,81400.0,24.3671,24.4345,24.3671,24.4345,81400.0
2012-11-28 15:30:00,29.0,29.03,28.99,29.02,710200.0,24.4345,24.4598,24.4261,24.4514,710200.0
2012-11-28 15:40:00,29.02,29.04,28.99,29.02,1298900.0,24.4514,24.4682,24.4261,24.4514,1298900.0
2012-11-28 15:50:00,29.02,29.04,29.0,29.02,1634200.0,24.4514,24.4682,24.4345,24.4514,1634200.0
2012-11-29 09:30:00,29.17,29.25,29.16,29.22,274300.0,24.5778,24.6452,24.5693,24.6199,274300.0
2012-11-29 09:40:00,29.22,29.26,29.2,29.21,301000.0,24.6199,24.6536,24.603,24.6115,301000.0
2012-11-29 09:50:00,29.2,29.24,29.2,29.22,304000.0,24.603,24.6367,24.603,24.6199,304000.0
2012-11-29 10:00:00,29.22,29.26,29.13,29.15,472200.0,24.6199,24.6536,24.5441,24.5609,472200.0
2012-11-29 10:10:00,29.15,29.17,29.11,29.16,219400.0,24.5609,24.5778,24.5272,24.5693,219400.0
2012-11-29 10:20:00,29.17,29.21,29.15,29.18,183000.0,24.5778,24.6115,24.5609,24.5862,183000.0
2012-11-29 10:30:00,29.18,29.18,29.15,29.18,201700.0,24.5862,24.5862,24.5609,24.5862,201700.0
2012-11-29 10:40:00,29.17,29.21,29.17,29.2,111900.0,24.5778,24.6115,24.5778,24.603,111900.0
2012-11-29 10:50:00,29.2,29.24,29.19,29.23,139300.0,24.603,24.6367,24.5946,24.6283,139300.0
2012-11-29 11:00:00,29.23,29.24,29.22,29.22,66900.0,24.6283,24.6367,24.6199,24.6199,66900.0
2012-11-29 11:10:00,29.23,29.24,29.19,29.2,142900.0,24.6283,24.6367,24.5946,24.603,142900.0
2012-11-29 11:20:00,29.2,29.21,29.17,29.17,391300.0,24.603,24.6115,24.5778,24.5778,391300.0
2012-11-29 11:30:00,29.18,29.19,29.16,29.18,1167900.0,24.5862,24.5946,24.5693,24.5862,1167900.0
2012-11-29 11:40:00,29.18,29.18,29.03,29.1,1526600.0,24.5862,24.5862,24.4598,24.5188,1526600.0
2012-11-29 11:50:00,29.1,29.14,29.1,29.12,466300.0,24.5188,24.5525,24.5188,24.5356,466300.0
2012-11-29 12:00:00,29.12,29.12,29.07,29.1,910200.0,24.5356,24.5356,24.4935,24.5188,910200.0
2012-11-29 12:10:00,29.1,29.18,29.09,29.16,148000.0,24.5188,24.5862,24.5104,24.5693,148000.0
2012-11-29 12:20:00,29.15,29.19,29.15,29.17,65200.0,24.5609,24.5946,24.5609,24.5778,65200.0
2012-11-29 12:30:00,29.17,29.17,29.16,29.16,89400.0,24.5778,24.5778,24.5693,24.5693,89400.0
2012-11-29 12:40:00,29.16,29.17,29.14,29.16,585300.0,24.5693,24.5778,24.5525,24.5693,585300.0
2012-11-29 12:50:00,29.16,29.17,29.14,29.15,1156300.0,24.5693,24.5778,24.5525,24.5609,1156300.0
2012-11-29 13:00:00,29.16,29.17,29.15,29.15,116800.0,24.5693,24.5778,24.5609,24.5609,116800.0
2012-11-29 13:10:00,29.14,29.16,29.13,29.16,397500.0,24.5525,24.5693,24.5441,24.5693,397500.0
2012-11-29 13:20:00,29.16,29.17,29.14,29.17,65400.0,24.5693,24.5778,24.5525,24.5778,65400.0
2012-11-29 13:30:00,29.17,29.2,29.16,29.19,454600.0,24.5778,24.603,24.5693,24.5946,454600.0
2012-11-29 13:40:00,29.2,29.21,29.18,29.2,177400.0,24.603,24.6115,24.5862,24.603,177400.0
2012-11-29 13:50:00,29.2,29.22,29.2,29.21,46100.0,24.603,24.6199,24.603,24.6115,46100.0
2012-11-29 14:00:00,29.2,29.2,29.18,29.18,146100.0,24.603,24.603,24.5862,24.5862,146100.0
2012-11-29 14:10:00,29.19,29.19,29.16,29.18,55800.0,24.5946,24.5946,24.5693,24.5862,55800.0
2012-11-29 14:20:00,29.18,29.21,29.17,29.19,342400.0,24.5862,24.6115,24.5778,24.5946,342400.0
2012-11-29 14:30:00,29.19,29.2,29.18,29.2,112200.0,24.5946,24.603,24.5862,24.603,112200.0
2012-11-29 14:40:00,29.19,29.24,29.18,29.23,83400.0,24.5946,24.6367,24.5862,24.6283,83400.0
2012-11-29 14:50:00,29.23,29.23,29.2,29.21,117900.0,24.6283,24.6283,24.603,24.6115,117900.0
2012-11-29 15:00:00,29.21,29.21,29.17,29.19,79000.0,24.6115,24.6115,24.5778,24.5946,79000.0
2012-11-29 15:10:00,29.19,29.2,29.15,29.16,108200.0,24.5946,24.603,24.5609,24.5693,108200.0
2012-11-29 15:20:00,29.16,29.18,29.13,29.15,275400.0,24.5693,24.5862,24.5441,24.5609,275400.0
2012-11-29 15:30:00,29.15,29.18,29.14,29.17,169200.0,24.5609,24.5862,24.5525,24.5778,169200.0
2012-11-29 15:40:00,29.17,29.22,29.17,29.2,270800.0,24.5778,24.6199,24.5778,24.603,270800.0
2012-11-29 15:50:00,29.2,29.21,29.15,29.17,702500.0,24.603,24.6115,24.5609,24.5778,702500.0
2012-11-30 09:30:00,29.15,29.19,29.12,29.14,139400.0,24.5609,24.5946,24.5356,24.5525,139400.0
2012-11-30 09:40:00,29.15,29.21,29.12,29.13,175800.0,24.5609,24.6115,24.5356,24.5441,175800.0
2012-11-30 09:50:00,29.12,29.17,29.12,29.14,146300.0,24.5356,24.5778,24.5356,24.5525,146300.0
2012-11-30 10:00:00,29.14,29.19,29.13,29.14,142800.0,24.5525,24.5946,24.5441,24.5525,142800.0
2012-11-30 10:10:00,29.13,29.17,29.11,29.16,270800.0,24.5441,24.5778,24.5272,24.5693,270800.0
2012-11-30 10:20:00,29.16,29.18,29.15,29.16,134100.0,24.5693,24.5862,24.5609,24.5693,134100.0
2012-11-30 10:30:00,29.16,29.17,29.12,29.13,188100.0,24.5693,24.5778,24.5356,24.5441,188100.0
2012-11-30 10:40:00,29.13,29.14,29.1,29.1,100700.0,24.5441,24.5525,24.5188,24.5188,100700.0
2012-11-30 10:50:00,29.1,29.13,29.08,29.12,107700.0,24.5188,24.5441,24.5019,24.5356,107700.0
2012-11-30 11:00:00,29.12,29.15,29.11,29.12,153000.0,24.5356,24.5609,24.5272,24.5356,153000.0
2012-11-30 11:10:00,29.12,29.13,29.08,29.08,58100.0,24.5356,24.5441,24.5019,24.5019,58100.0
2012-11-30 11:20:00,29.08,29.09,29.05,29.07,80100.0,24.5019,24.5104,24.4767,24.4935,80100.0
2012-11-30 11:30:00,29.07,29.07,29.03,29.05,93200.0,24.4935,24.4935,24.4598,24.4767,93200.0
2012-11-30 11:40:00,29.06,29.09,29.05,29.08,56700.0,24.4851,24.5104,24.4767,24.5019,56700.0
2012-11-30 11:50:00,29.08,29.11,29.06,29.09,115600.0,24.5019,24.5272,24.4851,24.5104,115600.0
2012-11-30 12:00:00,29.09,29.11,29.09,29.09,81800.0,24.5104,24.5272,24.5104,24.5104,81800.0
2012-11-30 12:10:00,29.09,29.1,29.08,29.09,178500.0,24.5104,24.5188,24.5019,24.5104,178500.0
2012-11-30 12:20:00,29.09,29.11,29.08,29.09,192200.0,24.5104,24.5272,24.5019,24.5104,192200.0
2012-11-30 12:30:00,29.09,29.12,29.09,29.1,114700.0,24.5104,24.5356,24.5104,24.5188,114700.0
2012-11-30 12:40:00,29.11,29.11,29.05,29.08,674300.0,24.5272,24.5272,24.4767,24.5019,674300.0
2012-11-30 12:50:00,29.08,29.09,29.05,29.07,84900.0,24.5019,24.5104,24.4767,24.4935,84900.0
2012-11-30 13:00:00,29.07,29.09,29.06,29.07,113900.0,24.4935,24.5104,24.4851,24.4935,113900.0
2012-11-30 13:10:00,29.08,29.09,29.06,29.06,57800.0,24.5019,24.5104,24.4851,24.4851,57800.0
2012-11-30 13:20:00,29.06,29.12,29.06,29.1,62700.0,24.4851,24.5356,24.4851,24.5188,62700.0
2012-11-30 13:30:00,29.11,29.12,29.09,29.1,56300.0,24.5272,24.5356,24.5104,24.5188,56300.0
2012-11-30 13:40:00,29.09,29.11,29.08,29.11,77100.0,24.5104,24.5272,24.5019,24.5272,77100.0
2012-11-30 13:50:00,29.11,29.11,29.1,29.1,50800.0,24.5272,24.5272,24.5188,24.5188,50800.0
2012-11-30 14:00:00,29.1,29.13,29.1,29.12,131000.0,24.5188,24.5441,24.5188,24.5356,131000.0
2012-11-30 14:10:00,29.12,29.12,29.1,29.11,41500.0,24.5356,24.5356,24.5188,24.5272,41500.0
2012-11-30 14:20:00,29.11,29.14,29.11,29.14,95600.0,24.5272,24.5525,24.5272,24.5525,95600.0
2012-11-30 14:30:00,29.13,29.13,29.09,29.1,68600.0,24.5441,24.5441,24.5104,24.5188,68600.0
2012-11-30 14:40:00,29.09,29.1,29.08,29.09,177800.0,24.5104,24.5188,24.5019,24.5104,177800.0
2012-11-30 14:50:00,29.09,29.09,29.05,29.06,305900.0,24.5104,24.5104,24.4767,24.4851,305900.0
2012-11-30 15:00:00,29.05,29.06,29.04,29.04,114200.0,24.4767,24.4851,24.4682,24.4682,114200.0
2012-11-30 15:10:00,29.05,29.1,29.05,29.07,54600.0,24.4767,24.5188,24.4767,24.4935,54600.0
2012-11-30 15:20:00,29.06,29.09,29.05,29.07,90800.0,24.4851,24.5104,24.4767,24.4935,90800.0
2012-11-30 15:30:00,29.07,29.1,29.06,29.09,81400.0,24.4935,24.5188,24.4851,24.5104,81400.0
2012-11-30 15:40:00,29.08,29.14,29.08,29.13,213900.0,24.5019,24.5525,24.5019,24.5441,213900.0
2012-11-30 15:50:00,29.13,29.18,29.11,29.12,847600.0,24.5441,24.5862,24.5272,24.5356,847600.0
2012-12-03 09:30:00,29.34,29.39,29.31,29.35,260000.0,24.721,24.7631,24.6957,24.7294,260000.0
2012-12-03 09:40:00,29.35,29.36,29.29,29.31,129500.0,24.7294,24.7379,24.6789,24.6957,129500.0
2012-12-03 09:50:00,29.31,29.33,29.3,29.33,66600.0,24.6957,24.7126,24.6873,24.7126,66600.0
2012-12-03 10:00:00,29.3,29.32,29.23,29.23,276100.0,24.6873,24.7042,24.6283,24.6283,276100.0
2012-12-03 10:10:00,29.23,29.29,29.23,29.27,154900.0,24.6283,24.6789,24.6283,24.662,154900.0
2012-12-03 10:20:00,29.28,29.3,29.26,29.26,179800.0,24.6704,24.6873,24.6536,24.6536,179800.0
2012-12-03 10:30:00,29.27,29.27,29.18,29.21,290200.0,24.662,24.662,24.5862,24.6115,290200.0
2012-12-03 10:40:00,29.21,29.23,29.2,29.23,136800.0,24.6115,24.6283,24.603,24.6283,136800.0
2012-12-03 10:50:00,29.22,29.23,29.15,29.18,218200.0,24.6199,24.6283,24.5609,24.5862,218200.0
2012-12-03 11:00:00,29.18,29.19,29.16,29.18,81900.0,24.5862,24.5946,24.5693,24.5862,81900.0
2012-12-03 11:10:00,29.19,29.21,29.19,29.2,55800.0,24.5946,24.6115,24.5946,24.603,55800.0
2012-12-03 11:20:00,29.21,29.21,29.17,29.19,30500.0,24.6115,24.6115,24.5778,24.5946,30500.0
2012-12-03 11:30:00,29.19,29.22,29.16,29.21,176100.0,24.5946,24.6199,24.5693,24.6115,176100.0
2012-12-03 11:40:00,29.21,29.23,29.19,29.22,212000.0,24.6115,24.6283,24.5946,24.6199,212000.0
2012-12-03 11:50:00,29.22,29.25,29.22,29.24,374900.0,24.6199,24.6452,24.6199,24.6367,374900.0
2012-12-03 12:00:00,29.24,29.25,29.22,29.23,33500.0,24.6367,24.6452,24.6199,24.6283,33500.0
2012-12-03 12:10:00,29.22,29.23,29.2,29.21,69600.0,24.6199,24.6283,24.603,24.6115,69600.0
2012-12-03 12:20:00,29.21,29.24,29.21,29.23,63300.0,24.6115,24.6367,24.6115,24.6283,63300.0
2012-12-03 12:30:00,29.23,29.24,29.21,29.21,56100.0,24.6283,24.6367,24.6115,24.6115,56100.0
2012-12-03 12:40:00,29.21,29.22,29.18,29.18,319000.0,24.6115,24.6199,24.5862,24.5862,319000.0
2012-12-03 12:50:00,29.18,29.21,29.18,29.19,324300.0,24.5862,24.6115,24.5862,24.5946,324300.0
2012-12-03 13:00:00,29.18,29.18,29.14,29.15,225800.0,24.5862,24.5862,24.5525,24.5609,225800.0
2012-12-03 13:10:00,29.14,29.17,29.14,29.16,18400.0,24.5525,24.5778,24.5525,24.5693,18400.0
2012-12-03 13:20:00,29.16,29.17,29.16,29.17,33500.0,24.5693,24.5778,24.5693,24.5778,33500.0
2012-12-03 13:30:00,29.17,29.17,29.11,29.12,145700.0,24.5778,24.5778,24.5272,24.5356,145700.0
2012-12-03 13:40:00,29.13,29.15,29.11,29.15,47400.0,24.5441,24.5609,24.5272,24.5609,47400.0
2012-12-03 13:50:00,29.15,29.16,29.14,29.16,25300.0,24.5609,24.5693,24.5525,24.5693,25300.0
2012-12-03 14:00:00,29.16,29.18,29.15,29.17,49000.0,24.5693,24.5862,24.5609,24.5778,49000.0
2012-12-03 14:10:00,29.18,29.18,29.15,29.17,73500.0,24.5862,24.5862,24.5609,24.5778,73500.0
2012-12-03 14:20:00,29.17,29.18,29.14,29.15,75000.0,24.5778,24.5862,24.5525,24.5609,75000.0
2012-12-03 14:30:00,29.14,29.16,29.11,29.12,116900.0,24.5525,24.5693,24.5272,24.5356,116900.0
2012-12-03 14:40:00,29.11,29.14,29.11,29.11,123200.0,24.5272,24.5525,24.5272,24.5272,123200.0
2012-12-03 14:50:00,29.11,29.14,29.1,29.14,118300.0,24.5272,24.5525,24.5188,24.5525,118300.0
2012-12-03 15:00:00,29.14,29.19,29.12,29.14,243000.0,24.5525,24.5946,24.5356,24.5525,243000.0
2012-12-03 15:10:00,29.13,29.14,29.07,29.08,162200.0,24.5441,24.5525,24.4935,24.5019,162200.0
2012-12-03 15:20:00,29.07,29.11,29.07,29.1,146200.0,24.4935,24.5272,24.4935,24.5188,146200.0
2012-12-03 15:30:00,29.1,29.13,29.09,29.12,131500.0,24.5188,24.5441,24.5104,24.5356,131500.0
2012-12-03 15:40:00,29.12,29.15,29.11,29.11,259700.0,24.5356,24.5609,24.5272,24.5272,259700.0
2012-12-03 15:50:00,29.11,29.14,29.06,29.08,748100.0,24.5272,24.5525,24.4851,24.5019,748100.0
2012-12-04 09:30:00,29.09,29.09,29.01,29.06,343600.0,24.5104,24.5104,24.443,24.4851,343600.0
2012-12-04 09:40:00,29.07,29.1,29.02,29.03,294900.0,24.4935,24.5188,24.4514,24.4598,294900.0
2012-12-04 09:50:00,29.03,29.08,29.03,29.04,503700.0,24.4598,24.5019,24.4598,24.4682,503700.0
2012-12-04 10:00:00,29.03,29.07,28.99,29.06,385700.0,24.4598,24.4935,24.4261,24.4851,385700.0
2012-12-04 10:10:00,29.05,29.11,29.05,29.07,164500.0,24.4767,24.5272,24.4767,24.4935,164500.0
2012-12-04 10:20:00,29.07,29.08,28.96,28.97,1271600.0,24.4935,24.5019,24.4008,24.4093,1271600.0
2012-12-04 10:30:00,28.97,28.97,28.92,28.95,356300.0,24.4093,24.4093,24.3671,24.3924,356300.0
2012-12-04 10:40:00,28.95,28.99,28.95,28.98,317000.0,24.3924,24.4261,24.3924,24.4177,317000.0
2012-12-04 10:50:00,28.99,28.99,28.94,28.97,401200.0,24.4261,24.4261,24.384,24.4093,401200.0
2012-12-04 11:00:00,28.97,28.99,28.9,28.91,837300.0,24.4093,24.4261,24.3503,24.3587,837300.0
2012-12-04 11:10:00,28.91,28.94,28.89,28.94,71100.0,24.3587,24.384,24.3418,24.384,71100.0
2012-12-04 11:20:00,28.93,28.95,28.91,28.93,91200.0,24.3755,24.3924,24.3587,24.3755,91200.0
2012-12-04 11:30:00,28.93,28.96,28.92,28.94,328100.0,24.3755,24.4008,24.3671,24.384,328100.0
2012-12-04 11:40:00,28.94,29.05,28.94,29.01,714000.0,24.384,24.4767,24.384,24.443,714000.0
2012-12-04 11:50:00,29.01,29.02,28.99,29.01,110400.0,24.443,24.4514,24.4261,24.443,110400.0
2012-12-04 12:00:00,29.0,29.0,28.91,28.94,87700.0,24.4345,24.4345,24.3587,24.384,87700.0
2012-12-04 12:10:00,28.94,28.95,28.93,28.94,96900.0,24.384,24.3924,24.3755,24.384,96900.0
2012-12-04 12:20:00,28.95,29.0,28.91,28.98,198300.0,24.3924,24.4345,24.3587,24.4177,198300.0
2012-12-04 12:30:00,28.98,29.0,28.95,28.97,177900.0,24.4177,24.4345,24.3924,24.4093,177900.0
2012-12-04 12:40:00,28.97,28.99,28.95,28.96,919900.0,24.4093,24.4261,24.3924,24.4008,919900.0
2012-12-04 12:50:00,28.97,28.97,28.94,28.94,63800.0,24.4093,24.4093,24.384,24.384,63800.0
2012-12-04 13:00:00,28.95,28.95,28.91,28.92,142100.0,24.3924,24.3924,24.3587,24.3671,142100.0
2012-12-04 13:10:00,28.92,28.94,28.91,28.91,31400.0,24.3671,24.384,24.3587,24.3587,31400.0
2012-12-04 13:20:00,28.91,28.95,28.9,28.95,133900.0,24.3587,24.3924,24.3503,24.3924,133900.0
2012-12-04 13:30:00,28.95,28.96,28.93,28.94,61000.0,24.3924,24.4008,24.3755,24.384,61000.0
2012-12-04 13:40:00,28.94,28.98,28.94,28.97,109700.0,24.384,24.4177,24.384,24.4093,109700.0
2012-12-04 13:50:00,28.98,29.04,28.98,29.02,141800.0,24.4177,24.4682,24.4177,24.4514,141800.0
2012-12-04 14:00:00,29.03,29.05,29.01,29.02,130900.0,24.4598,24.4767,24.443,24.4514,130900.0
2012-12-04 14:10:00,29.02,29.02,28.99,29.0,87700.0,24.4514,24.4514,24.4261,24.4345,87700.0
2012-12-04 14:20:00,29.0,29.01,28.97,28.97,68500.0,24.4345,24.443,24.4093,24.4093,68500.0
2012-12-04 14:30:00,28.97,28.99,28.96,28.97,235000.0,24.4093,24.4261,24.4008,24.4093,235000.0
2012-12-04 14:40:00,28.97,29.03,28.97,29.0,131700.0,24.4093,24.4598,24.4093,24.4345,131700.0
2012-12-04 14:50:00,29.01,29.05,29.0,29.01,71100.0,24.443,24.4767,24.4345,24.443,71100.0
2012-12-04 15:00:00,29.01,29.09,29.01,29.09,160100.0,24.443,24.5104,24.443,24.5104,160100.0
2012-12-04 15:10:00,29.08,29.09,29.06,29.07,118800.0,24.5019,24.5104,24.4851,24.4935,118800.0
2012-12-04 15:20:00,29.08,29.08,29.04,29.05,103100.0,24.5019,24.5019,24.4682,24.4767,103100.0
2012-12-04 15:30:00,29.05,29.06,29.02,29.03,152800.0,24.4767,24.4851,24.4514,24.4598,152800.0
2012-12-04 15:40:00,29.03,29.04,29.01,29.04,163900.0,24.4598,24.4682,24.443,24.4682,163900.0
2012-12-04 15:50:00,29.04,29.05,29.01,29.02,637500.0,24.4682,24.4767,24.443,24.4514,637500.0
2012-12-05 09:30:00,28.98,28.98,28.88,28.93,236600.0,24.4177,24.4177,24.3334,24.3755,236600.0
2012-12-05 09:40:00,28.93,28.96,28.89,28.9,405900.0,24.3755,24.4008,24.3418,24.3503,405900.0
2012-12-05 09:50:00,28.9,28.9,28.83,28.83,220900.0,24.3503,24.3503,24.2913,24.2913,220900.0
2012-12-05 10:00:00,28.84,28.86,28.77,28.83,971200.0,24.2997,24.3166,24.2407,24.2913,971200.0
2012-12-05 10:10:00,28.83,28.86,28.78,28.85,932300.0,24.2913,24.3166,24.2492,24.3081,932300.0
2012-12-05 10:20:00,28.85,28.88,28.75,28.75,920700.0,24.3081,24.3334,24.2239,24.2239,920700.0
2012-12-05 10:30:00,28.75,28.77,28.72,28.75,1950500.0,24.2239,24.2407,24.1986,24.2239,1950500.0
2012-12-05 10:40:00,28.74,28.74,28.62,28.68,247800.0,24.2155,24.2155,24.1144,24.1649,247800.0
2012-12-05 10:50:00,28.67,28.69,28.57,28.63,371200.0,24.1565,24.1733,24.0722,24.1228,371200.0
2012-12-05 11:00:00,28.64,28.68,28.61,28.67,262700.0,24.1312,24.1649,24.1059,24.1565,262700.0
2012-12-05 11:10:00,28.68,28.73,28.64,28.68,205700.0,24.1649,24.207,24.1312,24.1649,205700.0
2012-12-05 11:20:00,28.69,28.75,28.69,28.73,218900.0,24.1733,24.2239,24.1733,24.207,218900.0
2012-12-05 11:30:00,28.73,28.79,28.73,28.78,170600.0,24.207,24.2576,24.207,24.2492,170600.0
2012-12-05 11:40:00,28.78,28.82,28.77,28.77,106800.0,24.2492,24.2829,24.2407,24.2407,106800.0
2012-12-05 11:50:00,28.77,28.86,28.75,28.84,268500.0,24.2407,24.3166,24.2239,24.2997,268500.0
2012-12-05 12:00:00,28.85,28.94,28.85,28.9,227500.0,24.3081,24.384,24.3081,24.3503,227500.0
2012-12-05 12:10:00,28.91,28.91,28.87,28.89,143900.0,24.3587,24.3587,24.325,24.3418,143900.0
2012-12-05 12:20:00,28.88,28.91,28.85,28.85,87300.0,24.3334,24.3587,24.3081,24.3081,87300.0
2012-12-05 12:30:00,28.86,28.94,28.86,28.94,184800.0,24.3166,24.384,24.3166,24.384,184800.0
2012-12-05 12:40:00,28.94,28.96,28.89,28.89,102200.0,24.384,24.4008,24.3418,24.3418,102200.0
2012-12-05 12:50:00,28.88,28.92,28.88,28.9,126800.0,24.3334,24.3671,24.3334,24.3503,126800.0
2012-12-05 13:00:00,28.91,28.92,28.87,28.89,171400.0,24.3587,24.3671,24.325,24.3418,171400.0
2012-12-05 13:10:00,28.88,28.92,28.87,28.89,102100.0,24.3334,24.3671,24.325,24.3418,102100.0
2012-12-05 13:20:00,28.88,28.89,28.88,28.88,85700.0,24.3334,24.3418,24.3334,24.3334,85700.0
2012-12-05 13:30:00,28.88,28.89,28.86,28.87,99800.0,24.3334,24.3418,24.3166,24.325,99800.0
2012-12-05 13:40:00,28.87,28.87,28.83,28.84,88300.0,24.325,24.325,24.2913,24.2997,88300.0
2012-12-05 13:50:00,28.85,28.86,28.82,28.82,240500.0,24.3081,24.3166,24.2829,24.2829,240500.0
2012-12-05 14:00:00,28.82,28.86,28.82,28.84,101200.0,24.2829,24.3166,24.2829,24.2997,101200.0
2012-12-05 14:10:00,28.84,28.9,28.84,28.88,84700.0,24.2997,24.3503,24.2997,24.3334,84700.0
2012-12-05 14:20:00,28.88,28.89,28.84,28.85,100200.0,24.3334,24.3418,24.2997,24.3081,100200.0
2012-12-05 14:30:00,28.85,28.86,28.82,28.84,132600.0,24.3081,24.3166,24.2829,24.2997,132600.0
2012-12-05 14:40:00,28.85,28.88,28.85,28.86,156500.0,24.3081,24.3334,24.3081,24.3166,156500.0
2012-12-05 14:50:00,28.86,28.86,28.83,28.84,130700.0,24.3166,24.3166,24.2913,24.2997,130700.0
2012-12-05 15:00:00,28.83,28.89,28.83,28.89,168300.0,24.2913,24.3418,24.2913,24.3418,168300.0
2012-12-05 15:10:00,28.89,28.93,28.87,28.87,291800.0,24.3418,24.3755,24.325,24.325,291800.0
2012-12-05 15:20:00,28.87,28.87,28.84,28.85,226700.0,24.325,24.325,24.2997,24.3081,226700.0
2012-12-05 15:30:00,28.85,28.87,28.78,28.78,189400.0,24.3081,24.325,24.2492,24.2492,189400.0
2012-12-05 15:40:00,28.78,28.8,28.71,28.71,241800.0,24.2492,24.266,24.1902,24.1902,241800.0
2012-12-05 15:50:00,28.71,28.78,28.7,28.73,1125900.0,24.1902,24.2492,24.1818,24.207,1125900.0
2012-12-06 09:30:00,28.67,28.71,28.55,28.71,553100.0,24.1565,24.1902,24.0554,24.1902,553100.0
2012-12-06 09:40:00,28.72,28.74,28.64,28.69,365500.0,24.1986,24.2155,24.1312,24.1733,365500.0
2012-12-06 09:50:00,28.69,28.8,28.68,28.72,303000.0,24.1733,24.266,24.1649,24.1986,303000.0
2012-12-06 10:00:00,28.73,28.8,28.71,28.77,392100.0,24.207,24.266,24.1902,24.2407,392100.0
2012-12-06 10:10:00,28.77,28.77,28.69,28.73,302100.0,24.2407,24.2407,24.1733,24.207,302100.0
2012-12-06 10:20:00,28.73,28.77,28.68,28.75,516300.0,24.207,24.2407,24.1649,24.2239,516300.0
2012-12-06 10:30:00,28.75,28.86,28.73,28.85,253200.0,24.2239,24.3166,24.207,24.3081,253200.0
2012-12-06 10:40:00,28.84,28.92,28.83,28.92,126700.0,24.2997,24.3671,24.2913,24.3671,126700.0
2012-12-06 10:50:00,28.93,28.93,28.88,28.9,228700.0,24.3755,24.3755,24.3334,24.3503,228700.0
2012-12-06 11:00:00,28.91,28.92,28.87,28.89,180000.0,24.3587,24.3671,24.325,24.3418,180000.0
2012-12-06 11:10:00,28.89,28.91,28.87,28.89,316100.0,24.3418,24.3587,24.325,24.3418,316100.0
2012-12-06 11:20:00,28.89,28.93,28.89,28.92,276800.0,24.3418,24.3755,24.3418,24.3671,276800.0
2012-12-06 11:30:00,28.92,28.98,28.9,28.96,380200.0,24.3671,24.4177,24.3503,24.4008,380200.0
2012-12-06 11:40:00,28.97,28.99,28.95,28.96,221400.0,24.4093,24.4261,24.3924,24.4008,221400.0
2012-12-06 11:50:00,28.96,28.99,28.94,28.94,119100.0,24.4008,24.4261,24.384,24.384,119100.0
2012-12-06 12:00:00,28.95,28.97,28.93,28.94,143800.0,24.3924,24.4093,24.3755,24.384,143800.0
2012-12-06 12:10:00,28.95,28.96,28.91,28.92,150600.0,24.3924,24.4008,24.3587,24.3671,150600.0
2012-12-06 12:20:00,28.91,28.92,28.85,28.85,251700.0,24.3587,24.3671,24.3081,24.3081,251700.0
2012-12-06 12:30:00,28.85,28.88,28.82,28.87,117800.0,24.3081,24.3334,24.2829,24.325,117800.0
2012-12-06 12:40:00,28.87,28.87,28.83,28.85,195500.0,24.325,24.325,24.2913,24.3081,195500.0
2012-12-06 12:50:00,28.86,28.87,28.84,28.84,73400.0,24.3166,24.325,24.2997,24.2997,73400.0
2012-12-06 13:00:00,28.84,28.84,28.8,28.81,76700.0,24.2997,24.2997,24.266,24.2744,76700.0
2012-12-06 13:10:00,28.82,28.89,28.82,28.89,71300.0,24.2829,24.3418,24.2829,24.3418,71300.0
2012-12-06 13:20:00,28.89,28.91,28.86,28.87,100600.0,24.3418,24.3587,24.3166,24.325,100600.0
2012-12-06 13:30:00,28.87,28.92,28.86,28.9,118200.0,24.325,24.3671,24.3166,24.3503,118200.0
2012-12-06 13:40:00,28.9,28.93,28.89,28.92,56700.0,24.3503,24.3755,24.3418,24.3671,56700.0
2012-12-06 13:50:00,28.93,28.94,28.91,28.94,94200.0,24.3755,24.384,24.3587,24.384,94200.0
2012-12-06 14:00:00,28.94,28.95,28.89,28.89,206100.0,24.384,24.3924,24.3418,24.3418,206100.0
2012-12-06 14:10:00,28.89,28.91,28.88,28.88,117300.0,24.3418,24.3587,24.3334,24.3334,117300.0
2012-12-06 14:20:00,28.88,28.91,28.86,28.91,106700.0,24.3334,24.3587,24.3166,24.3587,106700.0
2012-12-06 14:30:00,28.91,28.93,28.87,28.9,173200.0,24.3587,24.3755,24.325,24.3503,173200.0
2012-12-06 14:40:00,28.89,28.9,28.85,28.86,165300.0,24.3418,24.3503,24.3081,24.3166,165300.0
2012-12-06 14:50:00,28.86,28.89,28.85,28.86,123500.0,24.3166,24.3418,24.3081,24.3166,123500.0
2012-12-06 15:00:00,28.86,28.9,28.85,28.87,75900.0,24.3166,24.3503,24.3081,24.325,75900.0
2012-12-06 15:10:00,28.87,28.89,28.81,28.81,155600.0,24.325,24.3418,24.2744,24.2744,155600.0
2012-12-06 15:20:00,28.81,28.85,28.81,28.83,489900.0,24.2744,24.3081,24.2744,24.2913,489900.0
2012-12-06 15:30:00,28.82,28.9,28.8,28.88,461300.0,24.2829,24.3503,24.266,24.3334,461300.0
2012-12-06 15:40:00,28.88,28.89,28.85,28.88,362400.0,24.3334,24.3418,24.3081,24.3334,362400.0
2012-12-06 15:50:00,28.89,28.94,28.89,28.92,939500.0,24.3418,24.384,24.3418,24.3671,939500.0
2012-12-07 09:30:00,29.07,29.09,28.98,28.98,1441100.0,24.4935,24.5104,24.4177,24.4177,1441100.0
2012-12-07 09:40:00,28.98,28.99,28.91,28.94,612200.0,24.4177,24.4261,24.3587,24.384,612200.0
2012-12-07 09:50:00,28.95,28.95,28.84,28.84,1408800.0,24.3924,24.3924,24.2997,24.2997,1408800.0
2012-12-07 10:00:00,28.85,28.96,28.84,28.93,471500.0,24.3081,24.4008,24.2997,24.3755,471500.0
2012-12-07 10:10:00,28.93,28.95,28.88,28.89,341200.0,24.3755,24.3924,24.3334,24.3418,341200.0
2012-12-07 10:20:00,28.88,28.9,28.81,28.84,421500.0,24.3334,24.3503,24.2744,24.2997,421500.0
2012-12-07 10:30:00,28.83,28.84,28.73,28.81,928600.0,24.2913,24.2997,24.207,24.2744,928600.0
2012-12-07 10:40:00,28.81,28.86,28.76,28.8,206400.0,24.2744,24.3166,24.2323,24.266,206400.0
2012-12-07 10:50:00,28.8,28.81,28.77,28.78,431200.0,24.266,24.2744,24.2407,24.2492,431200.0
2012-12-07 11:00:00,28.78,28.81,28.71,28.74,340900.0,24.2492,24.2744,24.1902,24.2155,340900.0
2012-12-07 11:10:00,28.75,28.8,28.72,28.77,245300.0,24.2239,24.266,24.1986,24.2407,245300.0
2012-12-07 11:20:00,28.76,28.78,28.74,28.75,454700.0,24.2323,24.2492,24.2155,24.2239,454700.0
2012-12-07 11:30:00,28.75,28.79,28.72,28.76,458200.0,24.2239,24.2576,24.1986,24.2323,458200.0
2012-12-07 11:40:00,28.77,28.79,28.74,28.74,487900.0,24.2407,24.2576,24.2155,24.2155,487900.0
2012-12-07 11:50:00,28.74,28.75,28.66,28.67,1172400.0,24.2155,24.2239,24.1481,24.1565,1172400.0
2012-12-07 12:00:00,28.67,28.71,28.65,28.69,473500.0,24.1565,24.1902,24.1396,24.1733,473500.0
2012-12-07 12:10:00,28.69,28.75,28.67,28.74,1503300.0,24.1733,24.2239,24.1565,24.2155,1503300.0
2012-12-07 12:20:00,28.74,28.75,28.69,28.71,424600.0,24.2155,24.2239,24.1733,24.1902,424600.0
2012-12-07 12:30:00,28.7,28.7,28.66,28.66,210900.0,24.1818,24.1818,24.1481,24.1481,210900.0
2012-12-07 12:40:00,28.66,28.71,28.66,28.71,147800.0,24.1481,24.1902,24.1481,24.1902,147800.0
2012-12-07 12:50:00,28.72,28.72,28.68,28.72,309000.0,24.1986,24.1986,24.1649,24.1986,309000.0
2012-12-07 13:00:00,28.72,28.75,28.71,28.73,318800.0,24.1986,24.2239,24.1902,24.207,318800.0
2012-12-07 13:10:00,28.73,28.75,28.71,28.72,104700.0,24.207,24.2239,24.1902,24.1986,104700.0
2012-12-07 13:20:00,28.71,28.74,28.7,28.73,768200.0,24.1902,24.2155,24.1818,24.207,768200.0
2012-12-07 13:30:00,28.73,28.74,28.71,28.72,413700.0,24.207,24.2155,24.1902,24.1986,413700.0
2012-12-07 13:40:00,28.72,28.72,28.68,28.68,177100.0,24.1986,24.1986,24.1649,24.1649,177100.0
2012-12-07 13:50:00,28.68,28.72,28.68,28.72,60400.0,24.1649,24.1986,24.1649,24.1986,60400.0
2012-12-07 14:00:00,28.72,28.72,28.68,28.69,694900.0,24.1986,24.1986,24.1649,24.1733,694900.0
2012-12-07 14:10:00,28.69,28.72,28.69,28.71,568700.0,24.1733,24.1986,24.1733,24.1902,568700.0
2012-12-07 14:20:00,28.71,28.75,28.7,28.73,714100.0,24.1902,24.2239,24.1818,24.207,714100.0
2012-12-07 14:30:00,28.74,28.82,28.74,28.8,519600.0,24.2155,24.2829,24.2155,24.266,519600.0
2012-12-07 14:40:00,28.8,28.8,28.76,28.77,275300.0,24.266,24.266,24.2323,24.2407,275300.0
2012-12-07 14:50:00,28.78,28.78,28.74,28.76,551200.0,24.2492,24.2492,24.2155,24.2323,551200.0
2012-12-07 15:00:00,28.76,28.79,28.75,28.75,336100.0,24.2323,24.2576,24.2239,24.2239,336100.0
2012-12-07 15:10:00,28.76,28.76,28.72,28.72,510100.0,24.2323,24.2323,24.1986,24.1986,510100.0
2012-12-07 15:20:00,28.72,28.72,28.69,28.71,106400.0,24.1986,24.1986,24.1733,24.1902,106400.0
2012-12-07 15:30:00,28.71,28.77,28.71,28.75,604900.0,24.1902,24.2407,24.1902,24.2239,604900.0
2012-12-07 15:40:00,28.75,28.8,28.74,28.78,1703300.0,24.2239,24.266,24.2155,24.2492,1703300.0
2012-12-07 15:50:00,28.78,28.79,28.74,28.77,2438600.0,24.2492,24.2576,24.2155,24.2407,2438600.0
2012-12-10 09:30:00,28.7,28.75,28.68,28.71,614000.0,24.1818,24.2239,24.1649,24.1902,614000.0
2012-12-10 09:40:00,28.71,28.86,28.69,28.86,306000.0,24.1902,24.3166,24.1733,24.3166,306000.0
2012-12-10 09:50:00,28.85,28.88,28.81,28.84,537200.0,24.3081,24.3334,24.2744,24.2997,537200.0
2012-12-10 10:00:00,28.84,28.88,28.81,28.84,671300.0,24.2997,24.3334,24.2744,24.2997,671300.0
2012-12-10 10:10:00,28.84,28.87,28.79,28.81,345000.0,24.2997,24.325,24.2576,24.2744,345000.0
2012-12-10 10:20:00,28.81,28.85,28.81,28.84,138200.0,24.2744,24.3081,24.2744,24.2997,138200.0
2012-12-10 10:30:00,28.84,28.87,28.84,28.86,203700.0,24.2997,24.325,24.2997,24.3166,203700.0
2012-12-10 10:40:00,28.86,28.87,28.85,28.85,82900.0,24.3166,24.325,24.3081,24.3081,82900.0
2012-12-10 10:50:00,28.85,28.98,28.85,28.98,906600.0,24.3081,24.4177,24.3081,24.4177,906600.0
2012-12-10 11:00:00,28.98,28.98,28.94,28.97,467200.0,24.4177,24.4177,24.384,24.4093,467200.0
2012-12-10 11:10:00,28.97,28.97,28.93,28.94,453000.0,24.4093,24.4093,24.3755,24.384,453000.0
2012-12-10 11:20:00,28.94,28.96,28.93,28.95,533400.0,24.384,24.4008,24.3755,24.3924,533400.0
2012-12-10 11:30:00,28.95,28.96,28.91,28.93,107400.0,24.3924,24.4008,24.3587,24.3755,107400.0
2012-12-10 11:40:00,28.93,28.94,28.9,28.93,458700.0,24.3755,24.384,24.3503,24.3755,458700.0
2012-12-10 11:50:00,28.94,28.94,28.87,28.89,481800.0,24.384,24.384,24.325,24.3418,481800.0
2012-12-10 12:00:00,28.89,28.9,28.87,28.89,107600.0,24.3418,24.3503,24.325,24.3418,107600.0
2012-12-10 12:10:00,28.89,28.92,28.87,28.89,328600.0,24.3418,24.3671,24.325,24.3418,328600.0
2012-12-10 12:20:00,28.9,28.93,28.87,28.88,86400.0,24.3503,24.3755,24.325,24.3334,86400.0
2012-12-10 12:30:00,28.88,28.9,28.86,28.86,160400.0,24.3334,24.3503,24.3166,24.3166,160400.0
2012-12-10 12:40:00,28.87,28.87,28.83,28.83,343800.0,24.325,24.325,24.2913,24.2913,343800.0
2012-12-10 12:50:00,28.83,28.86,28.82,28.84,296700.0,24.2913,24.3166,24.2829,24.2997,296700.0
2012-12-10 13:00:00,28.84,28.84,28.78,28.78,402400.0,24.2997,24.2997,24.2492,24.2492,402400.0
2012-12-10 13:10:00,28.78,28.83,28.78,28.81,439000.0,24.2492,24.2913,24.2492,24.2744,439000.0
2012-12-10 13:20:00,28.82,28.82,28.8,28.81,223100.0,24.2829,24.2829,24.266,24.2744,223100.0
2012-12-10 13:30:00,28.82,28.82,28.8,28.8,546100.0,24.2829,24.2829,24.266,24.266,546100.0
2012-12-10 13:40:00,28.79,28.85,28.79,28.84,187600.0,24.2576,24.3081,24.2576,24.2997,187600.0
2012-12-10 13:50:00,28.84,28.85,28.81,28.82,153100.0,24.2997,24.3081,24.2744,24.2829,153100.0
2012-12-10 14:00:00,28.83,28.85,28.82,28.83,67000.0,24.2913,24.3081,24.2829,24.2913,67000.0
2012-12-10 14:10:00,28.83,28.84,28.82,28.82,81600.0,24.2913,24.2997,24.2829,24.2829,81600.0
2012-12-10 14:20:00,28.82,28.85,28.81,28.84,334200.0,24.2829,24.3081,24.2744,24.2997,334200.0
2012-12-10 14:30:00,28.83,28.83,28.78,28.78,85300.0,24.2913,24.2913,24.2492,24.2492,85300.0
2012-12-10 14:40:00,28.78,28.8,28.78,28.78,95000.0,24.2492,24.266,24.2492,24.2492,95000.0
2012-12-10 14:50:00,28.79,28.89,28.79,28.88,232600.0,24.2576,24.3418,24.2576,24.3334,232600.0
2012-12-10 15:00:00,28.88,28.88,28.85,28.86,167900.0,24.3334,24.3334,24.3081,24.3166,167900.0
2012-12-10 15:10:00,28.86,28.88,28.84,28.84,340200.0,24.3166,24.3334,24.2997,24.2997,340200.0
2012-12-10 15:20:00,28.84,28.87,28.83,28.87,593600.0,24.2997,24.325,24.2913,24.325,593600.0
2012-12-10 15:30:00,28.87,28.88,28.86,28.88,241200.0,24.325,24.3334,24.3166,24.3334,241200.0
2012-12-10 15:40:00,28.88,28.89,28.85,28.88,573900.0,24.3334,24.3418,24.3081,24.3334,573900.0
2012-12-10 15:50:00,28.88,28.89,28.83,28.84,843400.0,24.3334,24.3418,24.2913,24.2997,843400.0
2012-12-11 09:30:00,29.06,29.15,29.02,29.14,236200.0,24.4851,24.5609,24.4514,24.5525,236200.0
2012-12-11 09:40:00,29.14,29.16,29.11,29.15,297600.0,24.5525,24.5693,24.5272,24.5609,297600.0
2012-12-11 09:50:00,29.15,29.22,29.15,29.21,291300.0,24.5609,24.6199,24.5609,24.6115,291300.0
2012-12-11 10:00:00,29.21,29.25,29.2,29.24,396900.0,24.6115,24.6452,24.603,24.6367,396900.0
2012-12-11 10:10:00,29.25,29.27,29.24,29.24,191300.0,24.6452,24.662,24.6367,24.6367,191300.0
2012-12-11 10:20:00,29.25,29.28,29.24,29.28,83600.0,24.6452,24.6704,24.6367,24.6704,83600.0
2012-12-11 10:30:00,29.28,29.3,29.27,29.3,175100.0,24.6704,24.6873,24.662,24.6873,175100.0
2012-12-11 10:40:00,29.3,29.34,29.3,29.32,740700.0,24.6873,24.721,24.6873,24.7042,740700.0
2012-12-11 10:50:00,29.32,29.33,29.28,29.29,303700.0,24.7042,24.7126,24.6704,24.6789,303700.0
2012-12-11 11:00:00,29.29,29.31,29.29,29.31,189300.0,24.6789,24.6957,24.6789,24.6957,189300.0
2012-12-11 11:10:00,29.31,29.36,29.31,29.34,357200.0,24.6957,24.7379,24.6957,24.721,357200.0
2012-12-11 11:20:00,29.34,29.4,29.32,29.36,814700.0,24.721,24.7716,24.7042,24.7379,814700.0
2012-12-11 11:30:00,29.36,29.36,29.31,29.32,194300.0,24.7379,24.7379,24.6957,24.7042,194300.0
2012-12-11 11:40:00,29.33,29.33,29.3,29.33,412100.0,24.7126,24.7126,24.6873,24.7126,412100.0
2012-12-11 11:50:00,29.33,29.33,29.29,29.29,124900.0,24.7126,24.7126,24.6789,24.6789,124900.0
2012-12-11 12:00:00,29.3,29.3,29.24,29.29,173700.0,24.6873,24.6873,24.6367,24.6789,173700.0
2012-12-11 12:10:00,29.29,29.32,29.29,29.32,273000.0,24.6789,24.7042,24.6789,24.7042,273000.0
2012-12-11 12:20:00,29.31,29.35,29.3,29.33,144200.0,24.6957,24.7294,24.6873,24.7126,144200.0
2012-12-11 12:30:00,29.32,29.35,29.32,29.33,56300.0,24.7042,24.7294,24.7042,24.7126,56300.0
2012-12-11 12:40:00,29.33,29.35,29.32,29.32,54600.0,24.7126,24.7294,24.7042,24.7042,54600.0
2012-12-11 12:50:00,29.32,29.34,29.31,29.33,102800.0,24.7042,24.721,24.6957,24.7126,102800.0
2012-12-11 13:00:00,29.33,29.34,29.3,29.3,39000.0,24.7126,24.721,24.6873,24.6873,39000.0
2012-12-11 13:10:00,29.3,29.32,29.29,29.31,114700.0,24.6873,24.7042,24.6789,24.6957,114700.0
2012-12-11 13:20:00,29.31,29.32,29.3,29.31,37000.0,24.6957,24.7042,24.6873,24.6957,37000.0
2012-12-11 13:30:00,29.32,29.34,29.3,29.3,36900.0,24.7042,24.721,24.6873,24.6873,36900.0
2012-12-11 13:40:00,29.3,29.33,29.3,29.32,33600.0,24.6873,24.7126,24.6873,24.7042,33600.0
2012-12-11 13:50:00,29.31,29.33,29.31,29.33,54000.0,24.6957,24.7126,24.6957,24.7126,54000.0
2012-12-11 14:00:00,29.33,29.35,29.32,29.33,64300.0,24.7126,24.7294,24.7042,24.7126,64300.0
2012-12-11 14:10:00,29.33,29.34,29.31,29.31,104900.0,24.7126,24.721,24.6957,24.6957,104900.0
2012-12-11 14:20:00,29.31,29.34,29.31,29.32,70900.0,24.6957,24.721,24.6957,24.7042,70900.0
2012-12-11 14:30:00,29.32,29.32,29.28,29.28,53100.0,24.7042,24.7042,24.6704,24.6704,53100.0
2012-12-11 14:40:00,29.29,29.3,29.22,29.23,133400.0,24.6789,24.6873,24.6199,24.6283,133400.0
2012-12-11 14:50:00,29.24,29.26,29.23,29.25,73500.0,24.6367,24.6536,24.6283,24.6452,73500.0
2012-12-11 15:00:00,29.24,29.24,29.15,29.17,139800.0,24.6367,24.6367,24.5609,24.5778,139800.0
2012-12-11 15:10:00,29.17,29.19,29.13,29.16,441200.0,24.5778,24.5946,24.5441,24.5693,441200.0
2012-12-11 15:20:00,29.16,29.2,29.16,29.2,323100.0,24.5693,24.603,24.5693,24.603,323100.0
2012-12-11 15:30:00,29.21,29.25,29.19,29.23,395600.0,24.6115,24.6452,24.5946,24.6283,395600.0
2012-12-11 15:40:00,29.23,29.26,29.22,29.23,539600.0,24.6283,24.6536,24.6199,24.6283,539600.0
2012-12-11 15:50:00,29.23,29.25,29.21,29.24,1042300.0,24.6283,24.6452,24.6115,24.6367,1042300.0
2012-12-12 09:30:00,29.37,29.39,29.32,29.36,393800.0,24.7463,24.7631,24.7042,24.7379,393800.0
2012-12-12 09:40:00,29.35,29.37,29.3,29.32,140100.0,24.7294,24.7463,24.6873,24.7042,140100.0
2012-12-12 09:50:00,29.32,29.32,29.27,29.28,138600.0,24.7042,24.7042,24.662,24.6704,138600.0
2012-12-12 10:00:00,29.27,29.28,29.23,29.25,103000.0,24.662,24.6704,24.6283,24.6452,103000.0
2012-12-12 10:10:00,29.25,29.26,29.22,29.25,77800.0,24.6452,24.6536,24.6199,24.6452,77800.0
2012-12-12 10:20:00,29.25,29.29,29.24,29.28,146400.0,24.6452,24.6789,24.6367,24.6704,146400.0
2012-12-12 10:30:00,29.28,29.28,29.22,29.22,94700.0,24.6704,24.6704,24.6199,24.6199,94700.0
2012-12-12 10:40:00,29.22,29.23,29.2,29.23,113300.0,24.6199,24.6283,24.603,24.6283,113300.0
2012-12-12 10:50:00,29.22,29.23,29.2,29.23,87900.0,24.6199,24.6283,24.603,24.6283,87900.0
2012-12-12 11:00:00,29.22,29.24,29.19,29.2,116000.0,24.6199,24.6367,24.5946,24.603,116000.0
2012-12-12 11:10:00,29.2,29.24,29.2,29.24,85500.0,24.603,24.6367,24.603,24.6367,85500.0
2012-12-12 11:20:00,29.24,29.26,29.24,29.25,140700.0,24.6367,24.6536,24.6367,24.6452,140700.0
2012-12-12 11:30:00,29.25,29.25,29.23,29.25,39800.0,24.6452,24.6452,24.6283,24.6452,39800.0
2012-12-12 11:40:00,29.24,29.25,29.2,29.2,54500.0,24.6367,24.6452,24.603,24.603,54500.0
2012-12-12 11:50:00,29.21,29.21,29.17,29.18,89700.0,24.6115,24.6115,24.5778,24.5862,89700.0
2012-12-12 12:00:00,29.18,29.2,29.18,29.18,35900.0,24.5862,24.603,24.5862,24.5862,35900.0
2012-12-12 12:10:00,29.18,29.22,29.18,29.2,59200.0,24.5862,24.6199,24.5862,24.603,59200.0
2012-12-12 12:20:00,29.2,29.22,29.19,29.22,78200.0,24.603,24.6199,24.5946,24.6199,78200.0
2012-12-12 12:30:00,29.22,29.3,29.16,29.29,322900.0,24.6199,24.6873,24.5693,24.6789,322900.0
2012-12-12 12:40:00,29.3,29.35,29.26,29.33,371800.0,24.6873,24.7294,24.6536,24.7126,371800.0
2012-12-12 12:50:00,29.33,29.37,29.32,29.34,49900.0,24.7126,24.7463,24.7042,24.721,49900.0
2012-12-12 13:00:00,29.34,29.35,29.32,29.33,84400.0,24.721,24.7294,24.7042,24.7126,84400.0
2012-12-12 13:10:00,29.32,29.33,29.27,29.29,125600.0,24.7042,24.7126,24.662,24.6789,125600.0
2012-12-12 13:20:00,29.29,29.35,29.29,29.34,100500.0,24.6789,24.7294,24.6789,24.721,100500.0
2012-12-12 13:30:00,29.33,29.38,29.33,29.35,132600.0,24.7126,24.7547,24.7126,24.7294,132600.0
2012-12-12 13:40:00,29.34,29.35,29.32,29.33,111000.0,24.721,24.7294,24.7042,24.7126,111000.0
2012-12-12 13:50:00,29.33,29.34,29.31,29.33,92700.0,24.7126,24.721,24.6957,24.7126,92700.0
2012-12-12 14:00:00,29.33,29.36,29.32,29.36,184900.0,24.7126,24.7379,24.7042,24.7379,184900.0
2012-12-12 14:10:00,29.35,29.37,29.34,29.35,60200.0,24.7294,24.7463,24.721,24.7294,60200.0
2012-12-12 14:20:00,29.35,29.36,29.28,29.3,283700.0,24.7294,24.7379,24.6704,24.6873,283700.0
2012-12-12 14:30:00,29.29,29.3,29.26,29.28,127700.0,24.6789,24.6873,24.6536,24.6704,127700.0
2012-12-12 14:40:00,29.28,29.33,29.28,29.32,102200.0,24.6704,24.7126,24.6704,24.7042,102200.0
2012-12-12 14:50:00,29.32,29.32,29.27,29.28,112000.0,24.7042,24.7042,24.662,24.6704,112000.0
2012-12-12 15:00:00,29.28,29.29,29.22,29.23,155900.0,24.6704,24.6789,24.6199,24.6283,155900.0
2012-12-12 15:10:00,29.23,29.24,29.2,29.21,153400.0,24.6283,24.6367,24.603,24.6115,153400.0
2012-12-12 15:20:00,29.21,29.23,29.16,29.17,198500.0,24.6115,24.6283,24.5693,24.5778,198500.0
2012-12-12 15:30:00,29.17,29.2,29.11,29.11,319800.0,24.5778,24.603,24.5272,24.5272,319800.0
2012-12-12 15:40:00,29.11,29.17,29.11,29.17,464300.0,24.5272,24.5778,24.5272,24.5778,464300.0
2012-12-12 15:50:00,29.16,29.19,29.15,29.18,746400.0,24.5693,24.5946,24.5609,24.5862,746400.0
2012-12-13 09:30:00,29.14,29.22,29.1,29.16,306100.0,24.5525,24.6199,24.5188,24.5693,306100.0
2012-12-13 09:40:00,29.15,29.15,29.06,29.11,347800.0,24.5609,24.5609,24.4851,24.5272,347800.0
2012-12-13 09:50:00,29.13,29.15,29.1,29.12,106300.0,24.5441,24.5609,24.5188,24.5356,106300.0
2012-12-13 10:00:00,29.12,29.17,29.09,29.16,254200.0,24.5356,24.5778,24.5104,24.5693,254200.0
2012-12-13 10:10:00,29.16,29.23,29.16,29.23,201000.0,24.5693,24.6283,24.5693,24.6283,201000.0
2012-12-13 10:20:00,29.24,29.27,29.23,29.24,185800.0,24.6367,24.662,24.6283,24.6367,185800.0
2012-12-13 10:30:00,29.24,29.26,29.22,29.23,152100.0,24.6367,24.6536,24.6199,24.6283,152100.0
2012-12-13 10:40:00,29.23,29.23,29.19,29.2,226000.0,24.6283,24.6283,24.5946,24.603,226000.0
2012-12-13 10:50:00,29.2,29.21,29.16,29.18,169000.0,24.603,24.6115,24.5693,24.5862,169000.0
2012-12-13 11:00:00,29.19,29.19,29.14,29.16,135600.0,24.5946,24.5946,24.5525,24.5693,135600.0
2012-12-13 11:10:00,29.15,29.16,29.07,29.11,276400.0,24.5609,24.5693,24.4935,24.5272,276400.0
2012-12-13 11:20:00,29.1,29.11,29.04,29.08,215300.0,24.5188,24.5272,24.4682,24.5019,215300.0
2012-12-13 11:30:00,29.07,29.13,29.06,29.1,203900.0,24.4935,24.5441,24.4851,24.5188,203900.0
2012-12-13 11:40:00,29.1,29.1,29.04,29.05,256300.0,24.5188,24.5188,24.4682,24.4767,256300.0
2012-12-13 11:50:00,29.05,29.09,29.05,29.08,129000.0,24.4767,24.5104,24.4767,24.5019,129000.0
2012-12-13 12:00:00,29.09,29.1,29.07,29.09,91400.0,24.5104,24.5188,24.4935,24.5104,91400.0
2012-12-13 12:10:00,29.09,29.1,29.01,29.01,86900.0,24.5104,24.5188,24.443,24.443,86900.0
2012-12-13 12:20:00,29.01,29.03,28.96,28.96,184900.0,24.443,24.4598,24.4008,24.4008,184900.0
2012-12-13 12:30:00,28.96,28.97,28.95,28.96,83600.0,24.4008,24.4093,24.3924,24.4008,83600.0
2012-12-13 12:40:00,28.96,28.96,28.93,28.95,206700.0,24.4008,24.4008,24.3755,24.3924,206700.0
2012-12-13 12:50:00,28.96,28.98,28.96,28.96,138500.0,24.4008,24.4177,24.4008,24.4008,138500.0
2012-12-13 13:00:00,28.96,28.97,28.94,28.95,106600.0,24.4008,24.4093,24.384,24.3924,106600.0
2012-12-13 13:10:00,28.95,28.96,28.93,28.95,156900.0,24.3924,24.4008,24.3755,24.3924,156900.0
2012-12-13 13:20:00,28.95,29.0,28.95,28.99,115800.0,24.3924,24.4345,24.3924,24.4261,115800.0
2012-12-13 13:30:00,28.99,28.99,28.95,28.96,82600.0,24.4261,24.4261,24.3924,24.4008,82600.0
2012-12-13 13:40:00,28.96,28.97,28.92,28.92,169100.0,24.4008,24.4093,24.3671,24.3671,169100.0
2012-12-13 13:50:00,28.92,28.96,28.91,28.96,118500.0,24.3671,24.4008,24.3587,24.4008,118500.0
2012-12-13 14:00:00,28.97,28.97,28.9,28.91,111500.0,24.4093,24.4093,24.3503,24.3587,111500.0
2012-12-13 14:10:00,28.91,28.91,28.87,28.88,131100.0,24.3587,24.3587,24.325,24.3334,131100.0
2012-12-13 14:20:00,28.88,28.92,28.87,28.92,213600.0,24.3334,24.3671,24.325,24.3671,213600.0
2012-12-13 14:30:00,28.91,28.95,28.91,28.92,90900.0,24.3587,24.3924,24.3587,24.3671,90900.0
2012-12-13 14:40:00,28.92,28.95,28.91,28.95,93000.0,24.3671,24.3924,24.3587,24.3924,93000.0
2012-12-13 14:50:00,28.94,28.96,28.92,28.93,113800.0,24.384,24.4008,24.3671,24.3755,113800.0
2012-12-13 15:00:00,28.93,28.94,28.9,28.9,64500.0,24.3755,24.384,24.3503,24.3503,64500.0
2012-12-13 15:10:00,28.9,28.91,28.87,28.87,189000.0,24.3503,24.3587,24.325,24.325,189000.0
2012-12-13 15:20:00,28.88,28.9,28.88,28.9,345600.0,24.3334,24.3503,24.3334,24.3503,345600.0
2012-12-13 15:30:00,28.9,28.99,28.89,28.98,549100.0,24.3503,24.4261,24.3418,24.4177,549100.0
2012-12-13 15:40:00,28.98,29.03,28.97,28.99,376800.0,24.4177,24.4598,24.4093,24.4261,376800.0
2012-12-13 15:50:00,28.99,29.01,28.96,28.97,1012100.0,24.4261,24.443,24.4008,24.4093,1012100.0
2012-12-14 09:30:00,28.78,28.79,28.68,28.76,661500.0,24.2492,24.2576,24.1649,24.2323,661500.0
2012-12-14 09:40:00,28.76,28.87,28.75,28.83,781700.0,24.2323,24.325,24.2239,24.2913,781700.0
2012-12-14 09:50:00,28.83,28.83,28.76,28.77,339700.0,24.2913,24.2913,24.2323,24.2407,339700.0
2012-12-14 10:00:00,28.77,28.82,28.77,28.78,366200.0,24.2407,24.2829,24.2407,24.2492,366200.0
2012-12-14 10:10:00,28.77,28.82,28.74,28.78,246600.0,24.2407,24.2829,24.2155,24.2492,246600.0
2012-12-14 10:20:00,28.79,28.82,28.77,28.8,192400.0,24.2576,24.2829,24.2407,24.266,192400.0
2012-12-14 10:30:00,28.81,28.81,28.77,28.78,116200.0,24.2744,24.2744,24.2407,24.2492,116200.0
2012-12-14 10:40:00,28.78,28.83,28.75,28.82,130400.0,24.2492,24.2913,24.2239,24.2829,130400.0
2012-12-14 10:50:00,28.82,28.84,28.79,28.79,65700.0,24.2829,24.2997,24.2576,24.2576,65700.0
2012-12-14 11:00:00,28.8,28.8,28.76,28.78,152100.0,24.266,24.266,24.2323,24.2492,152100.0
2012-12-14 11:10:00,28.78,28.79,28.74,28.74,84400.0,24.2492,24.2576,24.2155,24.2155,84400.0
2012-12-14 11:20:00,28.74,28.76,28.72,28.74,116100.0,24.2155,24.2323,24.1986,24.2155,116100.0
2012-12-14 11:30:00,28.74,28.75,28.7,28.72,145500.0,24.2155,24.2239,24.1818,24.1986,145500.0
2012-12-14 11:40:00,28.72,28.77,28.72,28.74,132700.0,24.1986,24.2407,24.1986,24.2155,132700.0
2012-12-14 11:50:00,28.74,28.76,28.72,28.74,39900.0,24.2155,24.2323,24.1986,24.2155,39900.0
2012-12-14 12:00:00,28.75,28.8,28.74,28.8,112400.0,24.2239,24.266,24.2155,24.266,112400.0
2012-12-14 12:10:00,28.79,28.83,28.79,28.79,88800.0,24.2576,24.2913,24.2576,24.2576,88800.0
2012-12-14 12:20:00,28.8,28.82,28.79,28.82,90500.0,24.266,24.2829,24.2576,24.2829,90500.0
2012-12-14 12:30:00,28.82,28.83,28.79,28.8,82200.0,24.2829,24.2913,24.2576,24.266,82200.0
2012-12-14 12:40:00,28.8,28.82,28.79,28.81,59300.0,24.266,24.2829,24.2576,24.2744,59300.0
2012-12-14 12:50:00,28.8,28.81,28.78,28.79,34500.0,24.266,24.2744,24.2492,24.2576,34500.0
2012-12-14 13:00:00,28.8,28.81,28.78,28.78,25100.0,24.266,24.2744,24.2492,24.2492,25100.0
2012-12-14 13:10:00,28.78,28.78,28.75,28.76,34100.0,24.2492,24.2492,24.2239,24.2323,34100.0
2012-12-14 13:20:00,28.76,28.76,28.74,28.76,31000.0,24.2323,24.2323,24.2155,24.2323,31000.0
2012-12-14 13:30:00,28.77,28.77,28.74,28.75,21300.0,24.2407,24.2407,24.2155,24.2239,21300.0
2012-12-14 13:40:00,28.75,28.78,28.74,28.77,85500.0,24.2239,24.2492,24.2155,24.2407,85500.0
2012-12-14 13:50:00,28.76,28.78,28.76,28.78,35900.0,24.2323,24.2492,24.2323,24.2492,35900.0
2012-12-14 14:00:00,28.78,28.79,28.77,28.78,65600.0,24.2492,24.2576,24.2407,24.2492,65600.0
2012-12-14 14:10:00,28.77,28.78,28.76,28.76,98200.0,24.2407,24.2492,24.2323,24.2323,98200.0
2012-12-14 14:20:00,28.76,28.76,28.73,28.74,68000.0,24.2323,24.2323,24.207,24.2155,68000.0
2012-12-14 14:30:00,28.74,28.74,28.72,28.73,66500.0,24.2155,24.2155,24.1986,24.207,66500.0
2012-12-14 14:40:00,28.73,28.74,28.71,28.71,122900.0,24.207,24.2155,24.1902,24.1902,122900.0
2012-12-14 14:50:00,28.71,28.72,28.62,28.63,202600.0,24.1902,24.1986,24.1144,24.1228,202600.0
2012-12-14 15:00:00,28.62,28.66,28.61,28.61,181500.0,24.1144,24.1481,24.1059,24.1059,181500.0
2012-12-14 15:10:00,28.61,28.65,28.61,28.63,108200.0,24.1059,24.1396,24.1059,24.1228,108200.0
2012-12-14 15:20:00,28.63,28.65,28.62,28.65,240400.0,24.1228,24.1396,24.1144,24.1396,240400.0
2012-12-14 15:30:00,28.65,28.71,28.64,28.7,329300.0,24.1396,24.1902,24.1312,24.1818,329300.0
2012-12-14 15:40:00,28.69,28.72,28.67,28.68,780900.0,24.1733,24.1986,24.1565,24.1649,780900.0
2012-12-14 15:50:00,28.68,28.71,28.65,28.7,1497400.0,24.1649,24.1902,24.1396,24.1818,1497400.0
2012-12-17 09:30:00,28.69,28.89,28.68,28.85,494100.0,24.1733,24.3418,24.1649,24.3081,494100.0
2012-12-17 09:40:00,28.85,28.89,28.82,28.83,196300.0,24.3081,24.3418,24.2829,24.2913,196300.0
2012-12-17 09:50:00,28.83,28.86,28.81,28.82,262100.0,24.2913,24.3166,24.2744,24.2829,262100.0
2012-12-17 10:00:00,28.82,28.84,28.8,28.83,99700.0,24.2829,24.2997,24.266,24.2913,99700.0
2012-12-17 10:10:00,28.83,28.84,28.74,28.74,290400.0,24.2913,24.2997,24.2155,24.2155,290400.0
2012-12-17 10:20:00,28.75,28.76,28.71,28.75,219000.0,24.2239,24.2323,24.1902,24.2239,219000.0
2012-12-17 10:30:00,28.75,28.79,28.73,28.78,140300.0,24.2239,24.2576,24.207,24.2492,140300.0
2012-12-17 10:40:00,28.78,28.78,28.75,28.77,230500.0,24.2492,24.2492,24.2239,24.2407,230500.0
2012-12-17 10:50:00,28.78,28.8,28.77,28.79,86700.0,24.2492,24.266,24.2407,24.2576,86700.0
2012-12-17 11:00:00,28.78,28.84,28.77,28.83,152900.0,24.2492,24.2997,24.2407,24.2913,152900.0
2012-12-17 11:10:00,28.83,28.87,28.82,28.86,182800.0,24.2913,24.325,24.2829,24.3166,182800.0
2012-12-17 11:20:00,28.85,28.86,28.8,28.8,103400.0,24.3081,24.3166,24.266,24.266,103400.0
2012-12-17 11:30:00,28.81,28.9,28.8,28.9,281600.0,24.2744,24.3503,24.266,24.3503,281600.0
2012-12-17 11:40:00,28.9,28.95,28.89,28.92,243100.0,24.3503,24.3924,24.3418,24.3671,243100.0
2012-12-17 11:50:00,28.92,28.96,28.92,28.95,34000.0,24.3671,24.4008,24.3671,24.3924,34000.0
2012-12-17 12:00:00,28.95,28.97,28.93,28.96,163600.0,24.3924,24.4093,24.3755,24.4008,163600.0
2012-12-17 12:10:00,28.96,28.96,28.94,28.95,42800.0,24.4008,24.4008,24.384,24.3924,42800.0
2012-12-17 12:20:00,28.96,29.01,28.95,28.99,119400.0,24.4008,24.443,24.3924,24.4261,119400.0
2012-12-17 12:30:00,28.99,29.01,28.97,28.98,254400.0,24.4261,24.443,24.4093,24.4177,254400.0
2012-12-17 12:40:00,28.98,28.99,28.95,28.95,151600.0,24.4177,24.4261,24.3924,24.3924,151600.0
2012-12-17 12:50:00,28.96,28.96,28.94,28.95,84900.0,24.4008,24.4008,24.384,24.3924,84900.0
2012-12-17 13:00:00,28.95,28.97,28.94,28.95,58300.0,24.3924,24.4093,24.384,24.3924,58300.0
2012-12-17 13:10:00,28.95,28.96,28.9,28.9,94400.0,24.3924,24.4008,24.3503,24.3503,94400.0
2012-12-17 13:20:00,28.9,28.92,28.88,28.91,105900.0,24.3503,24.3671,24.3334,24.3587,105900.0
2012-12-17 13:30:00,28.91,28.91,28.86,28.87,33000.0,24.3587,24.3587,24.3166,24.325,33000.0
2012-12-17 13:40:00,28.87,28.89,28.86,28.88,110300.0,24.325,24.3418,24.3166,24.3334,110300.0
2012-12-17 13:50:00,28.87,28.88,28.83,28.85,49700.0,24.325,24.3334,24.2913,24.3081,49700.0
2012-12-17 14:00:00,28.85,28.9,28.84,28.85,462800.0,24.3081,24.3503,24.2997,24.3081,462800.0
2012-12-17 14:10:00,28.85,28.86,28.8,28.82,98200.0,24.3081,24.3166,24.266,24.2829,98200.0
2012-12-17 14:20:00,28.81,28.83,28.79,28.83,65300.0,24.2744,24.2913,24.2576,24.2913,65300.0
2012-12-17 14:30:00,28.82,28.85,28.82,28.84,68400.0,24.2829,24.3081,24.2829,24.2997,68400.0
2012-12-17 14:40:00,28.83,28.86,28.83,28.85,84400.0,24.2913,24.3166,24.2913,24.3081,84400.0
2012-12-17 14:50:00,28.85,28.88,28.84,28.88,164700.0,24.3081,24.3334,24.2997,24.3334,164700.0
2012-12-17 15:00:00,28.88,28.92,28.85,28.9,113800.0,24.3334,24.3671,24.3081,24.3503,113800.0
2012-12-17 15:10:00,28.9,28.91,28.88,28.89,96700.0,24.3503,24.3587,24.3334,24.3418,96700.0
2012-12-17 15:20:00,28.89,28.91,28.88,28.9,195100.0,24.3418,24.3587,24.3334,24.3503,195100.0
2012-12-17 15:30:00,28.9,28.94,28.89,28.93,600800.0,24.3503,24.384,24.3418,24.3755,600800.0
2012-12-17 15:40:00,28.94,28.97,28.93,28.97,431800.0,24.384,24.4093,24.3755,24.4093,431800.0
2012-12-17 15:50:00,28.96,29.05,28.95,29.05,1575200.0,24.4008,24.4767,24.3924,24.4767,1575200.0
2012-12-18 09:30:00,29.17,29.17,29.07,29.13,528100.0,24.5778,24.5778,24.4935,24.5441,528100.0
2012-12-18 09:40:00,29.13,29.18,29.12,29.17,202700.0,24.5441,24.5862,24.5356,24.5778,202700.0
2012-12-18 09:50:00,29.17,29.17,29.1,29.11,225000.0,24.5778,24.5778,24.5188,24.5272,225000.0
2012-12-18 10:00:00,29.11,29.14,29.07,29.08,317800.0,24.5272,24.5525,24.4935,24.5019,317800.0
2012-12-18 10:10:00,29.08,29.17,29.08,29.15,307700.0,24.5019,24.5778,24.5019,24.5609,307700.0
2012-12-18 10:20:00,29.15,29.21,29.12,29.19,363700.0,24.5609,24.6115,24.5356,24.5946,363700.0
2012-12-18 10:30:00,29.19,29.23,29.19,29.23,178100.0,24.5946,24.6283,24.5946,24.6283,178100.0
2012-12-18 10:40:00,29.23,29.26,29.22,29.26,326000.0,24.6283,24.6536,24.6199,24.6536,326000.0
2012-12-18 10:50:00,29.26,29.28,29.24,29.26,172700.0,24.6536,24.6704,24.6367,24.6536,172700.0
2012-12-18 11:00:00,29.26,29.28,29.24,29.27,208400.0,24.6536,24.6704,24.6367,24.662,208400.0
2012-12-18 11:10:00,29.27,29.32,29.26,29.31,365600.0,24.662,24.7042,24.6536,24.6957,365600.0
2012-12-18 11:20:00,29.3,29.31,29.28,29.28,163300.0,24.6873,24.6957,24.6704,24.6704,163300.0
2012-12-18 11:30:00,29.29,29.31,29.28,29.3,363600.0,24.6789,24.6957,24.6704,24.6873,363600.0
2012-12-18 11:40:00,29.31,29.36,29.3,29.36,108300.0,24.6957,24.7379,24.6873,24.7379,108300.0
2012-12-18 11:50:00,29.36,29.36,29.32,29.33,90700.0,24.7379,24.7379,24.7042,24.7126,90700.0
2012-12-18 12:00:00,29.33,29.34,29.32,29.33,67100.0,24.7126,24.721,24.7042,24.7126,67100.0
2012-12-18 12:10:00,29.33,29.36,29.32,29.35,54200.0,24.7126,24.7379,24.7042,24.7294,54200.0
2012-12-18 12:20:00,29.36,29.39,29.35,29.37,147000.0,24.7379,24.7631,24.7294,24.7463,147000.0
2012-12-18 12:30:00,29.37,29.45,29.37,29.45,152600.0,24.7463,24.8137,24.7463,24.8137,152600.0
2012-12-18 12:40:00,29.44,29.48,29.42,29.44,137800.0,24.8053,24.839,24.7884,24.8053,137800.0
2012-12-18 12:50:00,29.44,29.46,29.41,29.45,388500.0,24.8053,24.8221,24.78,24.8137,388500.0
2012-12-18 13:00:00,29.45,29.46,29.41,29.42,396400.0,24.8137,24.8221,24.78,24.7884,396400.0
2012-12-18 13:10:00,29.42,29.44,29.38,29.41,451900.0,24.7884,24.8053,24.7547,24.78,451900.0
2012-12-18 13:20:00,29.4,29.41,29.38,29.39,107500.0,24.7716,24.78,24.7547,24.7631,107500.0
2012-12-18 13:30:00,29.38,29.42,29.38,29.4,83900.0,24.7547,24.7884,24.7547,24.7716,83900.0
2012-12-18 13:40:00,29.41,29.43,29.4,29.42,45500.0,24.78,24.7968,24.7716,24.7884,45500.0
2012-12-18 13:50:00,29.42,29.42,29.39,29.4,80500.0,24.7884,24.7884,24.7631,24.7716,80500.0
2012-12-18 14:00:00,29.4,29.42,29.39,29.42,78800.0,24.7716,24.7884,24.7631,24.7884,78800.0
2012-12-18 14:10:00,29.41,29.44,29.41,29.43,79000.0,24.78,24.8053,24.78,24.7968,79000.0
2012-12-18 14:20:00,29.43,29.43,29.36,29.36,133200.0,24.7968,24.7968,24.7379,24.7379,133200.0
2012-12-18 14:30:00,29.36,29.38,29.33,29.38,155400.0,24.7379,24.7547,24.7126,24.7547,155400.0
2012-12-18 14:40:00,29.38,29.39,29.36,29.39,124900.0,24.7547,24.7631,24.7379,24.7631,124900.0
2012-12-18 14:50:00,29.39,29.4,29.37,29.39,70600.0,24.7631,24.7716,24.7463,24.7631,70600.0
2012-12-18 15:00:00,29.39,29.43,29.38,29.42,214900.0,24.7631,24.7968,24.7547,24.7884,214900.0
2012-12-18 15:10:00,29.43,29.44,29.38,29.4,258200.0,24.7968,24.8053,24.7547,24.7716,258200.0
2012-12-18 15:20:00,29.4,29.41,29.37,29.38,281200.0,24.7716,24.78,24.7463,24.7547,281200.0
2012-12-18 15:30:00,29.37,29.43,29.36,29.42,142000.0,24.7463,24.7968,24.7379,24.7884,142000.0
2012-12-18 15:40:00,29.42,29.45,29.4,29.44,799800.0,24.7884,24.8137,24.7716,24.8053,799800.0
2012-12-18 15:50:00,29.44,29.5,29.44,29.47,1820200.0,24.8053,24.8558,24.8053,24.8305,1820200.0
2012-12-19 09:30:00,29.54,29.56,29.48,29.55,425700.0,24.8895,24.9064,24.839,24.8979,425700.0
2012-12-19 09:40:00,29.56,29.56,29.5,29.53,387600.0,24.9064,24.9064,24.8558,24.8811,387600.0
2012-12-19 09:50:00,29.53,29.53,29.45,29.45,208700.0,24.8811,24.8811,24.8137,24.8137,208700.0
2012-12-19 10:00:00,29.45,29.46,29.42,29.46,336900.0,24.8137,24.8221,24.7884,24.8221,336900.0
2012-12-19 10:10:00,29.46,29.47,29.4,29.4,329900.0,24.8221,24.8305,24.7716,24.7716,329900.0
2012-12-19 10:20:00,29.4,29.42,29.37,29.41,367200.0,24.7716,24.7884,24.7463,24.78,367200.0
2012-12-19 10:30:00,29.41,29.46,29.4,29.46,225700.0,24.78,24.8221,24.7716,24.8221,225700.0
2012-12-19 10:40:00,29.46,29.47,29.41,29.46,280300.0,24.8221,24.8305,24.78,24.8221,280300.0
2012-12-19 10:50:00,29.46,29.47,29.44,29.44,399500.0,24.8221,24.8305,24.8053,24.8053,399500.0
2012-12-19 11:00:00,29.44,29.5,29.44,29.49,263600.0,24.8053,24.8558,24.8053,24.8474,263600.0
2012-12-19 11:10:00,29.5,29.51,29.49,29.5,159300.0,24.8558,24.8642,24.8474,24.8558,159300.0
2012-12-19 11:20:00,29.5,29.51,29.45,29.48,153800.0,24.8558,24.8642,24.8137,24.839,153800.0
2012-12-19 11:30:00,29.48,29.53,29.48,29.51,91100.0,24.839,24.8811,24.839,24.8642,91100.0
2012-12-19 11:40:00,29.51,29.52,29.47,29.49,50400.0,24.8642,24.8727,24.8305,24.8474,50400.0
2012-12-19 11:50:00,29.49,29.5,29.46,29.47,227800.0,24.8474,24.8558,24.8221,24.8305,227800.0
2012-12-19 12:00:00,29.47,29.49,29.43,29.46,121200.0,24.8305,24.8474,24.7968,24.8221,121200.0
2012-12-19 12:10:00,29.46,29.49,29.45,29.46,59600.0,24.8221,24.8474,24.8137,24.8221,59600.0
2012-12-19 12:20:00,29.47,29.49,29.45,29.49,66200.0,24.8305,24.8474,24.8137,24.8474,66200.0
2012-12-19 12:30:00,29.49,29.49,29.45,29.47,169800.0,24.8474,24.8474,24.8137,24.8305,169800.0
2012-12-19 12:40:00,29.47,29.51,29.46,29.5,144000.0,24.8305,24.8642,24.8221,24.8558,144000.0
2012-12-19 12:50:00,29.5,29.5,29.47,29.47,134300.0,24.8558,24.8558,24.8305,24.8305,134300.0
2012-12-19 13:00:00,29.47,29.48,29.45,29.46,98600.0,24.8305,24.839,24.8137,24.8221,98600.0
2012-12-19 13:10:00,29.46,29.47,29.42,29.44,137900.0,24.8221,24.8305,24.7884,24.8053,137900.0
2012-12-19 13:20:00,29.44,29.48,29.43,29.46,223100.0,24.8053,24.839,24.7968,24.8221,223100.0
2012-12-19 13:30:00,29.46,29.46,29.42,29.43,126400.0,24.8221,24.8221,24.7884,24.7968,126400.0
2012-12-19 13:40:00,29.43,29.44,29.4,29.43,154000.0,24.7968,24.8053,24.7716,24.7968,154000.0
2012-12-19 13:50:00,29.43,29.46,29.42,29.45,124600.0,24.7968,24.8221,24.7884,24.8137,124600.0
2012-12-19 14:00:00,29.44,29.45,29.4,29.42,189900.0,24.8053,24.8137,24.7716,24.7884,189900.0
2012-12-19 14:10:00,29.42,29.43,29.37,29.4,315600.0,24.7884,24.7968,24.7463,24.7716,315600.0
2012-12-19 14:20:00,29.4,29.42,29.39,29.4,228800.0,24.7716,24.7884,24.7631,24.7716,228800.0
2012-12-19 14:30:00,29.4,29.41,29.39,29.4,52000.0,24.7716,24.78,24.7631,24.7716,52000.0
2012-12-19 14:40:00,29.41,29.41,29.36,29.36,142700.0,24.78,24.78,24.7379,24.7379,142700.0
2012-12-19 14:50:00,29.37,29.4,29.35,29.39,74300.0,24.7463,24.7716,24.7294,24.7631,74300.0
2012-12-19 15:00:00,29.39,29.41,29.39,29.39,94700.0,24.7631,24.78,24.7631,24.7631,94700.0
2012-12-19 15:10:00,29.4,29.4,29.37,29.38,168600.0,24.7716,24.7716,24.7463,24.7547,168600.0
2012-12-19 15:20:00,29.38,29.41,29.38,29.4,106800.0,24.7547,24.78,24.7547,24.7716,106800.0
2012-12-19 15:30:00,29.39,29.45,29.39,29.45,116000.0,24.7631,24.8137,24.7631,24.8137,116000.0
2012-12-19 15:40:00,29.45,29.45,29.38,29.38,163300.0,24.8137,24.8137,24.7547,24.7547,163300.0
2012-12-19 15:50:00,29.38,29.38,29.31,29.31,1361300.0,24.7547,24.7547,24.6957,24.6957,1361300.0
2012-12-20 09:30:00,29.34,29.39,29.23,29.23,261100.0,24.721,24.7631,24.6283,24.6283,261100.0
2012-12-20 09:40:00,29.23,29.24,29.17,29.24,144000.0,24.6283,24.6367,24.5778,24.6367,144000.0
2012-12-20 09:50:00,29.24,29.26,29.2,29.2,110400.0,24.6367,24.6536,24.603,24.603,110400.0
2012-12-20 10:00:00,29.21,29.34,29.21,29.33,211900.0,24.6115,24.721,24.6115,24.7126,211900.0
2012-12-20 10:10:00,29.32,29.34,29.3,29.3,69900.0,24.7042,24.721,24.6873,24.6873,69900.0
2012-12-20 10:20:00,29.3,29.31,29.24,29.25,55100.0,24.6873,24.6957,24.6367,24.6452,55100.0
2012-12-20 10:30:00,29.25,29.3,29.23,29.29,205700.0,24.6452,24.6873,24.6283,24.6789,205700.0
2012-12-20 10:40:00,29.29,29.3,29.25,29.26,98100.0,24.6789,24.6873,24.6452,24.6536,98100.0
2012-12-20 10:50:00,29.26,29.28,29.23,29.27,41000.0,24.6536,24.6704,24.6283,24.662,41000.0
2012-12-20 11:00:00,29.26,29.3,29.25,29.3,66500.0,24.6536,24.6873,24.6452,24.6873,66500.0
2012-12-20 11:10:00,29.3,29.3,29.26,29.28,112100.0,24.6873,24.6873,24.6536,24.6704,112100.0
2012-12-20 11:20:00,29.29,29.31,29.23,29.24,74300.0,24.6789,24.6957,24.6283,24.6367,74300.0
2012-12-20 11:30:00,29.23,29.26,29.22,29.26,62800.0,24.6283,24.6536,24.6199,24.6536,62800.0
2012-12-20 11:40:00,29.25,29.29,29.25,29.28,93100.0,24.6452,24.6789,24.6452,24.6704,93100.0
2012-12-20 11:50:00,29.28,29.29,29.25,29.26,73400.0,24.6704,24.6789,24.6452,24.6536,73400.0
2012-12-20 12:00:00,29.27,29.28,29.25,29.27,210100.0,24.662,24.6704,24.6452,24.662,210100.0
2012-12-20 12:10:00,29.27,29.28,29.25,29.26,113800.0,24.662,24.6704,24.6452,24.6536,113800.0
2012-12-20 12:20:00,29.26,29.3,29.25,29.25,127000.0,24.6536,24.6873,24.6452,24.6452,127000.0
2012-12-20 12:30:00,29.26,29.26,29.25,29.26,74000.0,24.6536,24.6536,24.6452,24.6536,74000.0
2012-12-20 12:40:00,29.25,29.27,29.25,29.27,195400.0,24.6452,24.662,24.6452,24.662,195400.0
2012-12-20 12:50:00,29.27,29.29,29.26,29.29,62700.0,24.662,24.6789,24.6536,24.6789,62700.0
2012-12-20 13:00:00,29.29,29.29,29.24,29.29,162200.0,24.6789,24.6789,24.6367,24.6789,162200.0
2012-12-20 13:10:00,29.29,29.29,29.25,29.26,82800.0,24.6789,24.6789,24.6452,24.6536,82800.0
2012-12-20 13:20:00,29.26,29.3,29.24,29.3,120600.0,24.6536,24.6873,24.6367,24.6873,120600.0
2012-12-20 13:30:00,29.29,29.35,29.29,29.35,99600.0,24.6789,24.7294,24.6789,24.7294,99600.0
2012-12-20 13:40:00,29.34,29.39,29.32,29.37,359000.0,24.721,24.7631,24.7042,24.7463,359000.0
2012-12-20 13:50:00,29.37,29.39,29.36,29.37,61900.0,24.7463,24.7631,24.7379,24.7463,61900.0
2012-12-20 14:00:00,29.38,29.38,29.33,29.34,81000.0,24.7547,24.7547,24.7126,24.721,81000.0
2012-12-20 14:10:00,29.34,29.4,29.33,29.38,168200.0,24.721,24.7716,24.7126,24.7547,168200.0
2012-12-20 14:20:00,29.37,29.38,29.34,29.36,97900.0,24.7463,24.7547,24.721,24.7379,97900.0
2012-12-20 14:30:00,29.37,29.4,29.36,29.39,92500.0,24.7463,24.7716,24.7379,24.7631,92500.0
2012-12-20 14:40:00,29.39,29.42,29.38,29.42,62200.0,24.7631,24.7884,24.7547,24.7884,62200.0
2012-12-20 14:50:00,29.41,29.42,29.39,29.4,54700.0,24.78,24.7884,24.7631,24.7716,54700.0
2012-12-20 15:00:00,29.39,29.4,29.35,29.35,81200.0,24.7631,24.7716,24.7294,24.7294,81200.0
2012-12-20 15:10:00,29.35,29.37,29.32,29.32,117600.0,24.7294,24.7463,24.7042,24.7042,117600.0
2012-12-20 15:20:00,29.33,29.34,29.31,29.33,202300.0,24.7126,24.721,24.6957,24.7126,202300.0
2012-12-20 15:30:00,29.34,29.4,29.33,29.4,220200.0,24.721,24.7716,24.7126,24.7716,220200.0
2012-12-20 15:40:00,29.39,29.41,29.37,29.37,843600.0,24.7631,24.78,24.7463,24.7463,843600.0
2012-12-20 15:50:00,29.37,29.39,29.34,29.39,1442400.0,24.7463,24.7631,24.721,24.7631,1442400.0
2012-12-21 09:30:00,28.82,28.85,28.72,28.85,682500.0,24.4235,24.4489,24.3387,24.4489,682500.0
2012-12-21 09:40:00,28.85,28.87,28.81,28.83,540200.0,24.4489,24.4658,24.415,24.4319,540200.0
2012-12-21 09:50:00,28.83,28.89,28.81,28.87,356000.0,24.4319,24.4828,24.415,24.4658,356000.0
2012-12-21 10:00:00,28.88,28.88,28.83,28.85,321600.0,24.4743,24.4743,24.4319,24.4489,321600.0
2012-12-21 10:10:00,28.85,28.98,28.84,28.98,465100.0,24.4489,24.5591,24.4404,24.5591,465100.0
2012-12-21 10:20:00,28.98,28.99,28.94,28.94,184400.0,24.5591,24.5675,24.5252,24.5252,184400.0
2012-12-21 10:30:00,28.95,28.97,28.93,28.94,227400.0,24.5336,24.5506,24.5167,24.5252,227400.0
2012-12-21 10:40:00,28.95,28.95,28.91,28.94,396400.0,24.5336,24.5336,24.4997,24.5252,396400.0
2012-12-21 10:50:00,28.94,28.95,28.9,28.91,329700.0,24.5252,24.5336,24.4913,24.4997,329700.0
2012-12-21 11:00:00,28.91,28.95,28.86,28.88,232300.0,24.4997,24.5336,24.4574,24.4743,232300.0
2012-12-21 11:10:00,28.87,28.89,28.85,28.86,111600.0,24.4658,24.4828,24.4489,24.4574,111600.0
2012-12-21 11:20:00,28.84,28.89,28.84,28.87,228400.0,24.4404,24.4828,24.4404,24.4658,228400.0
2012-12-21 11:30:00,28.87,28.88,28.77,28.8,339800.0,24.4658,24.4743,24.3811,24.4065,339800.0
2012-12-21 11:40:00,28.8,28.81,28.77,28.79,205400.0,24.4065,24.415,24.3811,24.398,205400.0
2012-12-21 11:50:00,28.79,28.85,28.79,28.85,144400.0,24.398,24.4489,24.398,24.4489,144400.0
2012-12-21 12:00:00,28.85,28.86,28.81,28.82,103000.0,24.4489,24.4574,24.415,24.4235,103000.0
2012-12-21 12:10:00,28.83,28.83,28.78,28.81,175000.0,24.4319,24.4319,24.3896,24.415,175000.0
2012-12-21 12:20:00,28.81,28.81,28.78,28.79,127400.0,24.415,24.415,24.3896,24.398,127400.0
2012-12-21 12:30:00,28.79,28.82,28.76,28.77,261400.0,24.398,24.4235,24.3726,24.3811,261400.0
2012-12-21 12:40:00,28.78,28.81,28.76,28.8,433300.0,24.3896,24.415,24.3726,24.4065,433300.0
2012-12-21 12:50:00,28.8,28.83,28.79,28.82,429200.0,24.4065,24.4319,24.398,24.4235,429200.0
2012-12-21 13:00:00,28.83,28.85,28.82,28.82,321300.0,24.4319,24.4489,24.4235,24.4235,321300.0
2012-12-21 13:10:00,28.82,28.82,28.79,28.8,210500.0,24.4235,24.4235,24.398,24.4065,210500.0
2012-12-21 13:20:00,28.81,28.83,28.8,28.82,82200.0,24.415,24.4319,24.4065,24.4235,82200.0
2012-12-21 13:30:00,28.83,28.86,28.81,28.86,118800.0,24.4319,24.4574,24.415,24.4574,118800.0
2012-12-21 13:40:00,28.87,28.9,28.85,28.86,145800.0,24.4658,24.4913,24.4489,24.4574,145800.0
2012-12-21 13:50:00,28.86,28.87,28.84,28.86,108800.0,24.4574,24.4658,24.4404,24.4574,108800.0
2012-12-21 14:00:00,28.86,28.89,28.85,28.85,100900.0,24.4574,24.4828,24.4489,24.4489,100900.0
2012-12-21 14:10:00,28.86,28.87,28.84,28.85,82600.0,24.4574,24.4658,24.4404,24.4489,82600.0
2012-12-21 14:20:00,28.84,28.85,28.82,28.83,121700.0,24.4404,24.4489,24.4235,24.4319,121700.0
2012-12-21 14:30:00,28.83,28.86,28.83,28.86,108700.0,24.4319,24.4574,24.4319,24.4574,108700.0
2012-12-21 14:40:00,28.87,28.88,28.84,28.88,565200.0,24.4658,24.4743,24.4404,24.4743,565200.0
2012-12-21 14:50:00,28.88,28.9,28.87,28.87,126300.0,24.4743,24.4913,24.4658,24.4658,126300.0
2012-12-21 15:00:00,28.88,28.89,28.85,28.86,105600.0,24.4743,24.4828,24.4489,24.4574,105600.0
2012-12-21 15:10:00,28.86,28.9,28.84,28.9,178300.0,24.4574,24.4913,24.4404,24.4913,178300.0
2012-12-21 15:20:00,28.9,28.9,28.87,28.9,271200.0,24.4913,24.4913,24.4658,24.4913,271200.0
2012-12-21 15:30:00,28.9,28.97,28.89,28.95,284900.0,24.4913,24.5506,24.4828,24.5336,284900.0
2012-12-21 15:40:00,28.95,28.95,28.87,28.89,956300.0,24.5336,24.5336,24.4658,24.4828,956300.0
2012-12-21 15:50:00,28.89,28.98,28.88,28.96,2415900.0,24.4828,24.5591,24.4743,24.5421,2415900.0
2012-12-24 09:30:00,28.88,28.91,28.83,28.86,153800.0,24.4743,24.4997,24.4319,24.4574,153800.0
2012-12-24 09:40:00,28.87,28.92,28.86,28.89,105400.0,24.4658,24.5082,24.4574,24.4828,105400.0
2012-12-24 09:50:00,28.89,28.89,28.85,28.85,99200.0,24.4828,24.4828,24.4489,24.4489,99200.0
2012-12-24 10:00:00,28.85,28.88,28.85,28.86,77400.0,24.4489,24.4743,24.4489,24.4574,77400.0
2012-12-24 10:10:00,28.85,28.92,28.85,28.9,73100.0,24.4489,24.5082,24.4489,24.4913,73100.0
2012-12-24 10:20:00,28.91,28.91,28.87,28.88,26200.0,24.4997,24.4997,24.4658,24.4743,26200.0
2012-12-24 10:30:00,28.88,28.92,28.86,28.88,161900.0,24.4743,24.5082,24.4574,24.4743,161900.0
2012-12-24 10:40:00,28.87,28.88,28.83,28.83,160700.0,24.4658,24.4743,24.4319,24.4319,160700.0
2012-12-24 10:50:00,28.83,28.85,28.81,28.81,53400.0,24.4319,24.4489,24.415,24.415,53400.0
2012-12-24 11:00:00,28.82,28.84,28.81,28.82,93600.0,24.4235,24.4404,24.415,24.4235,93600.0
2012-12-24 11:10:00,28.82,28.84,28.81,28.82,73700.0,24.4235,24.4404,24.415,24.4235,73700.0
2012-12-24 11:20:00,28.82,28.85,28.82,28.85,40900.0,24.4235,24.4489,24.4235,24.4489,40900.0
2012-12-24 11:30:00,28.85,28.87,28.85,28.87,57700.0,24.4489,24.4658,24.4489,24.4658,57700.0
2012-12-24 11:40:00,28.87,28.88,28.85,28.87,50900.0,24.4658,24.4743,24.4489,24.4658,50900.0
2012-12-24 11:50:00,28.86,28.87,28.85,28.85,148400.0,24.4574,24.4658,24.4489,24.4489,148400.0
2012-12-24 12:00:00,28.85,28.88,28.85,28.86,95100.0,24.4489,24.4743,24.4489,24.4574,95100.0
2012-12-24 12:10:00,28.85,28.86,28.83,28.84,47600.0,24.4489,24.4574,24.4319,24.4404,47600.0
2012-12-24 12:20:00,28.83,28.84,28.82,28.83,173800.0,24.4319,24.4404,24.4235,24.4319,173800.0
2012-12-24 12:30:00,28.83,28.87,28.83,28.85,210200.0,24.4319,24.4658,24.4319,24.4489,210200.0
2012-12-24 12:40:00,28.85,28.86,28.84,28.85,100300.0,24.4489,24.4574,24.4404,24.4489,100300.0
2012-12-24 12:50:00,28.85,28.86,28.84,28.86,346300.0,24.4489,24.4574,24.4404,24.4574,346300.0
2012-12-26 09:30:00,28.87,28.93,28.85,28.92,164100.0,24.4658,24.5167,24.4489,24.5082,164100.0
2012-12-26 09:40:00,28.92,28.96,28.88,28.92,103000.0,24.5082,24.5421,24.4743,24.5082,103000.0
2012-12-26 09:50:00,28.91,28.95,28.9,28.93,77700.0,24.4997,24.5336,24.4913,24.5167,77700.0
2012-12-26 10:00:00,28.93,28.95,28.93,28.93,72000.0,24.5167,24.5336,24.5167,24.5167,72000.0
2012-12-26 10:10:00,28.92,28.93,28.89,28.9,48900.0,24.5082,24.5167,24.4828,24.4913,48900.0
2012-12-26 10:20:00,28.89,28.9,28.86,28.88,62000.0,24.4828,24.4913,24.4574,24.4743,62000.0
2012-12-26 10:30:00,28.88,28.88,28.81,28.81,53000.0,24.4743,24.4743,24.415,24.415,53000.0
2012-12-26 10:40:00,28.82,28.83,28.79,28.79,96400.0,24.4235,24.4319,24.398,24.398,96400.0
2012-12-26 10:50:00,28.8,28.8,28.74,28.74,70500.0,24.4065,24.4065,24.3557,24.3557,70500.0
2012-12-26 11:00:00,28.74,28.75,28.66,28.67,212400.0,24.3557,24.3642,24.2879,24.2964,212400.0
2012-12-26 11:10:00,28.67,28.69,28.65,28.66,115000.0,24.2964,24.3133,24.2794,24.2879,115000.0
2012-12-26 11:20:00,28.67,28.68,28.63,28.63,91700.0,24.2964,24.3048,24.2625,24.2625,91700.0
2012-12-26 11:30:00,28.62,28.65,28.59,28.61,101900.0,24.254,24.2794,24.2286,24.2455,101900.0
2012-12-26 11:40:00,28.62,28.68,28.62,28.67,40300.0,24.254,24.3048,24.254,24.2964,40300.0
2012-12-26 11:50:00,28.68,28.71,28.67,28.7,53600.0,24.3048,24.3303,24.2964,24.3218,53600.0
2012-12-26 12:00:00,28.71,28.72,28.65,28.65,58600.0,24.3303,24.3387,24.2794,24.2794,58600.0
2012-12-26 12:10:00,28.65,28.68,28.64,28.67,87000.0,24.2794,24.3048,24.2709,24.2964,87000.0
2012-12-26 12:20:00,28.67,28.68,28.66,28.66,38500.0,24.2964,24.3048,24.2879,24.2879,38500.0
2012-12-26 12:30:00,28.65,28.67,28.64,28.65,90400.0,24.2794,24.2964,24.2709,24.2794,90400.0
2012-12-26 12:40:00,28.64,28.67,28.64,28.66,59100.0,24.2709,24.2964,24.2709,24.2879,59100.0
2012-12-26 12:50:00,28.66,28.71,28.65,28.69,63400.0,24.2879,24.3303,24.2794,24.3133,63400.0
2012-12-26 13:00:00,28.69,28.69,28.66,28.67,63200.0,24.3133,24.3133,24.2879,24.2964,63200.0
2012-12-26 13:10:00,28.67,28.69,28.66,28.69,52300.0,24.2964,24.3133,24.2879,24.3133,52300.0
2012-12-26 13:20:00,28.69,28.71,28.68,28.71,32500.0,24.3133,24.3303,24.3048,24.3303,32500.0
2012-12-26 13:30:00,28.71,28.73,28.7,28.72,58600.0,24.3303,24.3472,24.3218,24.3387,58600.0
2012-12-26 13:40:00,28.71,28.72,28.69,28.7,48400.0,24.3303,24.3387,24.3133,24.3218,48400.0
2012-12-26 13:50:00,28.69,28.71,28.69,28.7,24100.0,24.3133,24.3303,24.3133,24.3218,24100.0
2012-12-26 14:00:00,28.7,28.76,28.7,28.73,127700.0,24.3218,24.3726,24.3218,24.3472,127700.0
2012-12-26 14:10:00,28.73,28.77,28.73,28.76,136400.0,24.3472,24.3811,24.3472,24.3726,136400.0
2012-12-26 14:20:00,28.76,28.76,28.7,28.7,78400.0,24.3726,24.3726,24.3218,24.3218,78400.0
2012-12-26 14:30:00,28.71,28.73,28.7,28.73,25400.0,24.3303,24.3472,24.3218,24.3472,25400.0
2012-12-26 14:40:00,28.73,28.74,28.69,28.72,60900.0,24.3472,24.3557,24.3133,24.3387,60900.0
2012-12-26 14:50:00,28.73,28.78,28.71,28.77,470500.0,24.3472,24.3896,24.3303,24.3811,470500.0
2012-12-26 15:00:00,28.76,28.77,28.74,28.74,32200.0,24.3726,24.3811,24.3557,24.3557,32200.0
2012-12-26 15:10:00,28.75,28.76,28.72,28.72,59200.0,24.3642,24.3726,24.3387,24.3387,59200.0
2012-12-26 15:20:00,28.72,28.76,28.71,28.75,123000.0,24.3387,24.3726,24.3303,24.3642,123000.0
2012-12-26 15:30:00,28.75,28.75,28.72,28.72,50100.0,24.3642,24.3642,24.3387,24.3387,50100.0
2012-12-26 15:40:00,28.72,28.72,28.69,28.72,179000.0,24.3387,24.3387,24.3133,24.3387,179000.0
2012-12-26 15:50:00,28.71,28.71,28.68,28.7,493800.0,24.3303,24.3303,24.3048,24.3218,493800.0
2012-12-27 09:30:00,28.69,28.71,28.63,28.67,194300.0,24.3133,24.3303,24.2625,24.2964,194300.0
2012-12-27 09:40:00,28.66,28.7,28.66,28.68,143100.0,24.2879,24.3218,24.2879,24.3048,143100.0
2012-12-27 09:50:00,28.69,28.7,28.65,28.68,76600.0,24.3133,24.3218,24.2794,24.3048,76600.0
2012-12-27 10:00:00,28.68,28.68,28.63,28.65,274400.0,24.3048,24.3048,24.2625,24.2794,274400.0
2012-12-27 10:10:00,28.66,28.67,28.56,28.56,166000.0,24.2879,24.2964,24.2031,24.2031,166000.0
2012-12-27 10:20:00,28.57,28.59,28.49,28.53,370300.0,24.2116,24.2286,24.1438,24.1777,370300.0
2012-12-27 10:30:00,28.53,28.53,28.48,28.51,190700.0,24.1777,24.1777,24.1353,24.1608,190700.0
2012-12-27 10:40:00,28.51,28.57,28.5,28.56,78900.0,24.1608,24.2116,24.1523,24.2031,78900.0
2012-12-27 10:50:00,28.57,28.59,28.54,28.55,133400.0,24.2116,24.2286,24.1862,24.1947,133400.0
2012-12-27 11:00:00,28.55,28.59,28.52,28.52,224400.0,24.1947,24.2286,24.1692,24.1692,224400.0
2012-12-27 11:10:00,28.53,28.53,28.48,28.5,175200.0,24.1777,24.1777,24.1353,24.1523,175200.0
2012-12-27 11:20:00,28.49,28.54,28.49,28.51,193900.0,24.1438,24.1862,24.1438,24.1608,193900.0
2012-12-27 11:30:00,28.51,28.53,28.5,28.51,87000.0,24.1608,24.1777,24.1523,24.1608,87000.0
2012-12-27 11:40:00,28.51,28.54,28.48,28.49,103400.0,24.1608,24.1862,24.1353,24.1438,103400.0
2012-12-27 11:50:00,28.49,28.5,28.43,28.45,117800.0,24.1438,24.1523,24.093,24.1099,117800.0
2012-12-27 12:00:00,28.45,28.47,28.39,28.41,179200.0,24.1099,24.1269,24.0591,24.076,179200.0
2012-12-27 12:10:00,28.41,28.45,28.4,28.43,90500.0,24.076,24.1099,24.0675,24.093,90500.0
2012-12-27 12:20:00,28.42,28.43,28.38,28.4,152100.0,24.0845,24.093,24.0506,24.0675,152100.0
2012-12-27 12:30:00,28.41,28.41,28.31,28.35,138700.0,24.076,24.076,23.9913,24.0252,138700.0
2012-12-27 12:40:00,28.35,28.38,28.33,28.36,117700.0,24.0252,24.0506,24.0082,24.0336,117700.0
2012-12-27 12:50:00,28.37,28.41,28.34,28.4,73800.0,24.0421,24.076,24.0167,24.0675,73800.0
2012-12-27 13:00:00,28.41,28.45,28.4,28.43,119600.0,24.076,24.1099,24.0675,24.093,119600.0
2012-12-27 13:10:00,28.43,28.48,28.43,28.46,106100.0,24.093,24.1353,24.093,24.1184,106100.0
2012-12-27 13:20:00,28.47,28.47,28.38,28.39,404600.0,24.1269,24.1269,24.0506,24.0591,404600.0
2012-12-27 13:30:00,28.4,28.42,28.38,28.39,338600.0,24.0675,24.0845,24.0506,24.0591,338600.0
2012-12-27 13:40:00,28.4,28.42,28.37,28.37,319300.0,24.0675,24.0845,24.0421,24.0421,319300.0
2012-12-27 13:50:00,28.37,28.39,28.36,28.36,333500.0,24.0421,24.0591,24.0336,24.0336,333500.0
2012-12-27 14:00:00,28.37,28.38,28.33,28.34,481600.0,24.0421,24.0506,24.0082,24.0167,481600.0
2012-12-27 14:10:00,28.34,28.4,28.34,28.39,401500.0,24.0167,24.0675,24.0167,24.0591,401500.0
2012-12-27 14:20:00,28.39,28.4,28.35,28.35,287600.0,24.0591,24.0675,24.0252,24.0252,287600.0
2012-12-27 14:30:00,28.34,28.37,28.33,28.36,361300.0,24.0167,24.0421,24.0082,24.0336,361300.0
2012-12-27 14:40:00,28.36,28.55,28.36,28.51,1052400.0,24.0336,24.1947,24.0336,24.1608,1052400.0
2012-12-27 14:50:00,28.51,28.55,28.48,28.53,475900.0,24.1608,24.1947,24.1353,24.1777,475900.0
2012-12-27 15:00:00,28.54,28.6,28.51,28.59,183100.0,24.1862,24.237,24.1608,24.2286,183100.0
2012-12-27 15:10:00,28.59,28.59,28.54,28.58,120300.0,24.2286,24.2286,24.1862,24.2201,120300.0
2012-12-27 15:20:00,28.59,28.68,28.59,28.62,297500.0,24.2286,24.3048,24.2286,24.254,297500.0
2012-12-27 15:30:00,28.62,28.7,28.62,28.69,192200.0,24.254,24.3218,24.254,24.3133,192200.0
2012-12-27 15:40:00,28.69,28.75,28.69,28.7,370900.0,24.3133,24.3642,24.3133,24.3218,370900.0
2012-12-27 15:50:00,28.7,28.76,28.66,28.68,909200.0,24.3218,24.3726,24.2879,24.3048,909200.0
2012-12-28 09:30:00,28.45,28.54,28.43,28.51,297400.0,24.1099,24.1862,24.093,24.1608,297400.0
2012-12-28 09:40:00,28.5,28.54,28.47,28.48,285400.0,24.1523,24.1862,24.1269,24.1353,285400.0
2012-12-28 09:50:00,28.49,28.51,28.46,28.51,246700.0,24.1438,24.1608,24.1184,24.1608,246700.0
2012-12-28 10:00:00,28.51,28.55,28.47,28.49,542300.0,24.1608,24.1947,24.1269,24.1438,542300.0
2012-12-28 10:10:00,28.48,28.52,28.45,28.5,174100.0,24.1353,24.1692,24.1099,24.1523,174100.0
2012-12-28 10:20:00,28.5,28.52,28.47,28.5,68800.0,24.1523,24.1692,24.1269,24.1523,68800.0
2012-12-28 10:30:00,28.51,28.56,28.49,28.52,133400.0,24.1608,24.2031,24.1438,24.1692,133400.0
2012-12-28 10:40:00,28.52,28.65,28.52,28.61,422600.0,24.1692,24.2794,24.1692,24.2455,422600.0
2012-12-28 10:50:00,28.61,28.62,28.58,28.59,181800.0,24.2455,24.254,24.2201,24.2286,181800.0
2012-12-28 11:00:00,28.59,28.61,28.56,28.57,83700.0,24.2286,24.2455,24.2031,24.2116,83700.0
2012-12-28 11:10:00,28.57,28.59,28.55,28.58,115600.0,24.2116,24.2286,24.1947,24.2201,115600.0
2012-12-28 11:20:00,28.58,28.58,28.55,28.55,58700.0,24.2201,24.2201,24.1947,24.1947,58700.0
2012-12-28 11:30:00,28.55,28.56,28.52,28.53,54000.0,24.1947,24.2031,24.1692,24.1777,54000.0
2012-12-28 11:40:00,28.53,28.55,28.53,28.53,44200.0,24.1777,24.1947,24.1777,24.1777,44200.0
2012-12-28 11:50:00,28.54,28.54,28.51,28.53,64200.0,24.1862,24.1862,24.1608,24.1777,64200.0
2012-12-28 12:00:00,28.53,28.56,28.52,28.54,56100.0,24.1777,24.2031,24.1692,24.1862,56100.0
2012-12-28 12:10:00,28.53,28.56,28.52,28.56,146700.0,24.1777,24.2031,24.1692,24.2031,146700.0
2012-12-28 12:20:00,28.56,28.56,28.54,28.55,211500.0,24.2031,24.2031,24.1862,24.1947,211500.0
2012-12-28 12:30:00,28.55,28.56,28.54,28.56,56600.0,24.1947,24.2031,24.1862,24.2031,56600.0
2012-12-28 12:40:00,28.56,28.56,28.53,28.55,193500.0,24.2031,24.2031,24.1777,24.1947,193500.0
2012-12-28 12:50:00,28.55,28.55,28.52,28.53,169600.0,24.1947,24.1947,24.1692,24.1777,169600.0
2012-12-28 13:00:00,28.54,28.55,28.52,28.54,68600.0,24.1862,24.1947,24.1692,24.1862,68600.0
2012-12-28 13:10:00,28.54,28.55,28.52,28.53,61300.0,24.1862,24.1947,24.1692,24.1777,61300.0
2012-12-28 13:20:00,28.52,28.54,28.52,28.54,26900.0,24.1692,24.1862,24.1692,24.1862,26900.0
2012-12-28 13:30:00,28.54,28.54,28.52,28.53,46600.0,24.1862,24.1862,24.1692,24.1777,46600.0
2012-12-28 13:40:00,28.53,28.55,28.53,28.54,35500.0,24.1777,24.1947,24.1777,24.1862,35500.0
2012-12-28 13:50:00,28.53,28.54,28.5,28.52,155500.0,24.1777,24.1862,24.1523,24.1692,155500.0
2012-12-28 14:00:00,28.51,28.53,28.49,28.49,71100.0,24.1608,24.1777,24.1438,24.1438,71100.0
2012-12-28 14:10:00,28.49,28.5,28.47,28.5,62400.0,24.1438,24.1523,24.1269,24.1523,62400.0
2012-12-28 14:20:00,28.5,28.51,28.48,28.48,68800.0,24.1523,24.1608,24.1353,24.1353,68800.0
2012-12-28 14:30:00,28.48,28.49,28.46,28.48,47400.0,24.1353,24.1438,24.1184,24.1353,47400.0
2012-12-28 14:40:00,28.48,28.5,28.46,28.5,51900.0,24.1353,24.1523,24.1184,24.1523,51900.0
2012-12-28 14:50:00,28.5,28.5,28.48,28.48,74000.0,24.1523,24.1523,24.1353,24.1353,74000.0
2012-12-28 15:00:00,28.49,28.5,28.48,28.49,43400.0,24.1438,24.1523,24.1353,24.1438,43400.0
2012-12-28 15:10:00,28.48,28.53,28.46,28.53,280700.0,24.1353,24.1777,24.1184,24.1777,280700.0
2012-12-28 15:20:00,28.53,28.55,28.5,28.51,197400.0,24.1777,24.1947,24.1523,24.1608,197400.0
2012-12-28 15:30:00,28.51,28.54,28.4,28.41,357100.0,24.1608,24.1862,24.0675,24.076,357100.0
2012-12-28 15:40:00,28.41,28.45,28.35,28.37,967200.0,24.076,24.1099,24.0252,24.0421,967200.0
2012-12-28 15:50:00,28.37,28.42,28.33,28.34,1446800.0,24.0421,24.0845,24.0082,24.0167,1446800.0
2012-12-31 09:30:00,28.29,28.45,28.25,28.45,323900.0,23.9743,24.1099,23.9404,24.1099,323900.0
2012-12-31 09:40:00,28.45,28.49,28.43,28.46,315000.0,24.1099,24.1438,24.093,24.1184,315000.0
2012-12-31 09:50:00,28.46,28.59,28.43,28.57,167000.0,24.1184,24.2286,24.093,24.2116,167000.0
2012-12-31 10:00:00,28.57,28.61,28.55,28.55,402700.0,24.2116,24.2455,24.1947,24.1947,402700.0
2012-12-31 10:10:00,28.55,28.57,28.52,28.52,198400.0,24.1947,24.2116,24.1692,24.1692,198400.0
2012-12-31 10:20:00,28.51,28.62,28.51,28.57,441600.0,24.1608,24.254,24.1608,24.2116,441600.0
2012-12-31 10:30:00,28.57,28.63,28.57,28.59,181400.0,24.2116,24.2625,24.2116,24.2286,181400.0
2012-12-31 10:40:00,28.6,28.61,28.53,28.53,676700.0,24.237,24.2455,24.1777,24.1777,676700.0
2012-12-31 10:50:00,28.53,28.54,28.5,28.51,291100.0,24.1777,24.1862,24.1523,24.1608,291100.0
2012-12-31 11:00:00,28.51,28.59,28.51,28.54,294200.0,24.1608,24.2286,24.1608,24.1862,294200.0
2012-12-31 11:10:00,28.53,28.57,28.53,28.53,110000.0,24.1777,24.2116,24.1777,24.1777,110000.0
2012-12-31 11:20:00,28.54,28.55,28.47,28.49,340300.0,24.1862,24.1947,24.1269,24.1438,340300.0
2012-12-31 11:30:00,28.5,28.53,28.48,28.51,621900.0,24.1523,24.1777,24.1353,24.1608,621900.0
2012-12-31 11:40:00,28.5,28.53,28.49,28.52,206400.0,24.1523,24.1777,24.1438,24.1692,206400.0
2012-12-31 11:50:00,28.52,28.52,28.49,28.51,115300.0,24.1692,24.1692,24.1438,24.1608,115300.0
2012-12-31 12:00:00,28.51,28.53,28.49,28.5,69300.0,24.1608,24.1777,24.1438,24.1523,69300.0
2012-12-31 12:10:00,28.49,28.51,28.49,28.5,43000.0,24.1438,24.1608,24.1438,24.1523,43000.0
2012-12-31 12:20:00,28.51,28.53,28.5,28.53,96200.0,24.1608,24.1777,24.1523,24.1777,96200.0
2012-12-31 12:30:00,28.53,28.58,28.53,28.57,83600.0,24.1777,24.2201,24.1777,24.2116,83600.0
2012-12-31 12:40:00,28.57,28.72,28.57,28.7,387900.0,24.2116,24.3387,24.2116,24.3218,387900.0
2012-12-31 12:50:00,28.7,28.7,28.6,28.62,162000.0,24.3218,24.3218,24.237,24.254,162000.0
2012-12-31 13:00:00,28.63,28.63,28.56,28.61,553400.0,24.2625,24.2625,24.2031,24.2455,553400.0
2012-12-31 13:10:00,28.61,28.72,28.61,28.67,386400.0,24.2455,24.3387,24.2455,24.2964,386400.0
2012-12-31 13:20:00,28.67,28.7,28.66,28.66,380800.0,24.2964,24.3218,24.2879,24.2879,380800.0
2012-12-31 13:30:00,28.67,28.69,28.65,28.68,93300.0,24.2964,24.3133,24.2794,24.3048,93300.0
2012-12-31 13:40:00,28.68,28.77,28.59,28.62,985100.0,24.3048,24.3811,24.2286,24.254,985100.0
2012-12-31 13:50:00,28.61,28.67,28.57,28.63,351000.0,24.2455,24.2964,24.2116,24.2625,351000.0
2012-12-31 14:00:00,28.63,28.68,28.62,28.68,137500.0,24.2625,24.3048,24.254,24.3048,137500.0
2012-12-31 14:10:00,28.67,28.7,28.65,28.69,123500.0,24.2964,24.3218,24.2794,24.3133,123500.0
2012-12-31 14:20:00,28.68,28.74,28.68,28.74,116100.0,24.3048,24.3557,24.3048,24.3557,116100.0
2012-12-31 14:30:00,28.73,28.77,28.72,28.73,360300.0,24.3472,24.3811,24.3387,24.3472,360300.0
2012-12-31 14:40:00,28.73,28.84,28.72,28.82,545300.0,24.3472,24.4404,24.3387,24.4235,545300.0
2012-12-31 14:50:00,28.81,28.95,28.8,28.91,276800.0,24.415,24.5336,24.4065,24.4997,276800.0
2012-12-31 15:00:00,28.91,28.97,28.9,28.9,437600.0,24.4997,24.5506,24.4913,24.4913,437600.0
2012-12-31 15:10:00,28.9,28.91,28.82,28.83,452400.0,24.4913,24.4997,24.4235,24.4319,452400.0
2012-12-31 15:20:00,28.83,28.86,28.78,28.78,473500.0,24.4319,24.4574,24.3896,24.3896,473500.0
2012-12-31 15:30:00,28.79,28.88,28.78,28.88,304600.0,24.398,24.4743,24.3896,24.4743,304600.0
2012-12-31 15:40:00,28.88,28.9,28.82,28.9,746600.0,24.4743,24.4913,24.4235,24.4913,746600.0
2012-12-31 15:50:00,28.89,28.95,28.84,28.92,2316400.0,24.4828,24.5336,24.4404,24.5082,2316400.0
2013-01-02 09:30:00,29.62,29.75,29.58,29.69,908600.0,25.1014,25.2116,25.0675,25.1608,908600.0
2013-01-02 09:40:00,29.69,29.7,29.59,29.66,672900.0,25.1608,25.1692,25.076,25.1353,672900.0
2013-01-02 09:50:00,29.66,29.74,29.65,29.7,626500.0,25.1353,25.2031,25.1269,25.1692,626500.0
2013-01-02 10:00:00,29.71,29.71,29.62,29.63,450200.0,25.1777,25.1777,25.1014,25.1099,450200.0
2013-01-02 10:10:00,29.63,29.67,29.6,29.61,321800.0,25.1099,25.1438,25.0845,25.093,321800.0
2013-01-02 10:20:00,29.62,29.65,29.61,29.65,319300.0,25.1014,25.1269,25.093,25.1269,319300.0
2013-01-02 10:30:00,29.64,29.65,29.59,29.6,458600.0,25.1184,25.1269,25.076,25.0845,458600.0
2013-01-02 10:40:00,29.61,29.61,29.54,29.56,243500.0,25.093,25.093,25.0336,25.0506,243500.0
2013-01-02 10:50:00,29.55,29.6,29.55,29.57,231300.0,25.0421,25.0845,25.0421,25.0591,231300.0
2013-01-02 11:00:00,29.57,29.6,29.54,29.55,306900.0,25.0591,25.0845,25.0336,25.0421,306900.0
2013-01-02 11:10:00,29.55,29.57,29.51,29.51,202300.0,25.0421,25.0591,25.0082,25.0082,202300.0
2013-01-02 11:20:00,29.51,29.55,29.5,29.55,218500.0,25.0082,25.0421,24.9997,25.0421,218500.0
2013-01-02 11:30:00,29.55,29.56,29.52,29.55,238200.0,25.0421,25.0506,25.0167,25.0421,238200.0
2013-01-02 11:40:00,29.55,29.55,29.52,29.53,169500.0,25.0421,25.0421,25.0167,25.0252,169500.0
2013-01-02 11:50:00,29.53,29.54,29.5,29.5,198600.0,25.0252,25.0336,24.9997,24.9997,198600.0
2013-01-02 12:00:00,29.51,29.52,29.48,29.52,212200.0,25.0082,25.0167,24.9828,25.0167,212200.0
2013-01-02 12:10:00,29.51,29.56,29.51,29.55,175500.0,25.0082,25.0506,25.0082,25.0421,175500.0
2013-01-02 12:20:00,29.55,29.55,29.51,29.53,364400.0,25.0421,25.0421,25.0082,25.0252,364400.0
2013-01-02 12:30:00,29.52,29.55,29.52,29.55,143900.0,25.0167,25.0421,25.0167,25.0421,143900.0
2013-01-02 12:40:00,29.55,29.55,29.5,29.51,186100.0,25.0421,25.0421,24.9997,25.0082,186100.0
2013-01-02 12:50:00,29.51,29.54,29.5,29.54,103700.0,25.0082,25.0336,24.9997,25.0336,103700.0
2013-01-02 13:00:00,29.54,29.59,29.53,29.59,228900.0,25.0336,25.076,25.0252,25.076,228900.0
2013-01-02 13:10:00,29.59,29.59,29.56,29.58,85000.0,25.076,25.076,25.0506,25.0675,85000.0
2013-01-02 13:20:00,29.58,29.6,29.56,29.58,54300.0,25.0675,25.0845,25.0506,25.0675,54300.0
2013-01-02 13:30:00,29.58,29.59,29.55,29.55,382500.0,25.0675,25.076,25.0421,25.0421,382500.0
2013-01-02 13:40:00,29.55,29.57,29.53,29.54,98300.0,25.0421,25.0591,25.0252,25.0336,98300.0
2013-01-02 13:50:00,29.55,29.56,29.52,29.55,83200.0,25.0421,25.0506,25.0167,25.0421,83200.0
2013-01-02 14:00:00,29.54,29.58,29.53,29.57,149700.0,25.0336,25.0675,25.0252,25.0591,149700.0
2013-01-02 14:10:00,29.57,29.61,29.57,29.6,172600.0,25.0591,25.093,25.0591,25.0845,172600.0
2013-01-02 14:20:00,29.6,29.62,29.59,29.6,82300.0,25.0845,25.1014,25.076,25.0845,82300.0
2013-01-02 14:30:00,29.61,29.61,29.57,29.59,145900.0,25.093,25.093,25.0591,25.076,145900.0
2013-01-02 14:40:00,29.59,29.6,29.58,29.59,69000.0,25.076,25.0845,25.0675,25.076,69000.0
2013-01-02 14:50:00,29.59,29.63,29.58,29.61,178400.0,25.076,25.1099,25.0675,25.093,178400.0
2013-01-02 15:00:00,29.62,29.67,29.62,29.67,197600.0,25.1014,25.1438,25.1014,25.1438,197600.0
2013-01-02 15:10:00,29.67,29.68,29.65,29.68,216300.0,25.1438,25.1523,25.1269,25.1523,216300.0
2013-01-02 15:20:00,29.68,29.69,29.65,29.68,368700.0,25.1523,25.1608,25.1269,25.1523,368700.0
2013-01-02 15:30:00,29.68,29.7,29.66,29.69,439700.0,25.1523,25.1692,25.1353,25.1608,439700.0
2013-01-02 15:40:00,29.7,29.72,29.68,29.69,702200.0,25.1692,25.1862,25.1523,25.1608,702200.0
2013-01-02 15:50:00,29.69,29.83,29.69,29.78,1844400.0,25.1608,25.2794,25.1608,25.237,1844400.0
2013-01-03 09:30:00,29.8,29.81,29.68,29.71,800100.0,25.254,25.2624,25.1523,25.1777,800100.0
2013-01-03 09:40:00,29.7,29.74,29.69,29.71,452200.0,25.1692,25.2031,25.1608,25.1777,452200.0
2013-01-03 09:50:00,29.71,29.78,29.7,29.77,292400.0,25.1777,25.237,25.1692,25.2285,292400.0
2013-01-03 10:00:00,29.77,29.82,29.75,29.81,276300.0,25.2285,25.2709,25.2116,25.2624,276300.0
2013-01-03 10:10:00,29.8,29.81,29.76,29.76,252500.0,25.254,25.2624,25.2201,25.2201,252500.0
2013-01-03 10:20:00,29.77,29.79,29.76,29.77,226500.0,25.2285,25.2455,25.2201,25.2285,226500.0
2013-01-03 10:30:00,29.78,29.82,29.76,29.78,336600.0,25.237,25.2709,25.2201,25.237,336600.0
2013-01-03 10:40:00,29.78,29.8,29.77,29.77,200800.0,25.237,25.254,25.2285,25.2285,200800.0
2013-01-03 10:50:00,29.77,29.79,29.76,29.79,180500.0,25.2285,25.2455,25.2201,25.2455,180500.0
2013-01-03 11:00:00,29.78,29.81,29.78,29.8,249600.0,25.237,25.2624,25.237,25.254,249600.0
2013-01-03 11:10:00,29.8,29.83,29.79,29.82,178300.0,25.254,25.2794,25.2455,25.2709,178300.0
2013-01-03 11:20:00,29.82,29.84,29.81,29.83,142000.0,25.2709,25.2879,25.2624,25.2794,142000.0
2013-01-03 11:30:00,29.82,29.87,29.82,29.86,200100.0,25.2709,25.3133,25.2709,25.3048,200100.0
2013-01-03 11:40:00,29.85,29.86,29.83,29.83,215200.0,25.2963,25.3048,25.2794,25.2794,215200.0
2013-01-03 11:50:00,29.83,29.84,29.82,29.83,161200.0,25.2794,25.2879,25.2709,25.2794,161200.0
2013-01-03 12:00:00,29.82,29.84,29.82,29.82,185700.0,25.2709,25.2879,25.2709,25.2709,185700.0
2013-01-03 12:10:00,29.83,29.84,29.82,29.83,264500.0,25.2794,25.2879,25.2709,25.2794,264500.0
2013-01-03 12:20:00,29.83,29.84,29.82,29.83,137800.0,25.2794,25.2879,25.2709,25.2794,137800.0
2013-01-03 12:30:00,29.83,29.84,29.78,29.8,157100.0,25.2794,25.2879,25.237,25.254,157100.0
2013-01-03 12:40:00,29.8,29.81,29.79,29.8,106100.0,25.254,25.2624,25.2455,25.254,106100.0
2013-01-03 12:50:00,29.8,29.81,29.79,29.79,325000.0,25.254,25.2624,25.2455,25.2455,325000.0
2013-01-03 13:00:00,29.79,29.8,29.78,29.79,145400.0,25.2455,25.254,25.237,25.2455,145400.0
2013-01-03 13:10:00,29.79,29.79,29.75,29.76,30400.0,25.2455,25.2455,25.2116,25.2201,30400.0
2013-01-03 13:20:00,29.76,29.8,29.75,29.8,67100.0,25.2201,25.254,25.2116,25.254,67100.0
2013-01-03 13:30:00,29.79,29.81,29.79,29.81,43900.0,25.2455,25.2624,25.2455,25.2624,43900.0
2013-01-03 13:40:00,29.8,29.81,29.79,29.8,39200.0,25.254,25.2624,25.2455,25.254,39200.0
2013-01-03 13:50:00,29.8,29.81,29.79,29.8,74000.0,25.254,25.2624,25.2455,25.254,74000.0
2013-01-03 14:00:00,29.79,29.79,29.7,29.72,211200.0,25.2455,25.2455,25.1692,25.1862,211200.0
2013-01-03 14:10:00,29.72,29.75,29.7,29.74,643700.0,25.1862,25.2116,25.1692,25.2031,643700.0
2013-01-03 14:20:00,29.74,29.75,29.69,29.71,220500.0,25.2031,25.2116,25.1608,25.1777,220500.0
2013-01-03 14:30:00,29.71,29.71,29.65,29.65,218800.0,25.1777,25.1777,25.1269,25.1269,218800.0
2013-01-03 14:40:00,29.65,29.69,29.65,29.66,99400.0,25.1269,25.1608,25.1269,25.1353,99400.0
2013-01-03 14:50:00,29.67,29.7,29.67,29.68,81900.0,25.1438,25.1692,25.1438,25.1523,81900.0
2013-01-03 15:00:00,29.68,29.69,29.65,29.66,78500.0,25.1523,25.1608,25.1269,25.1353,78500.0
2013-01-03 15:10:00,29.65,29.66,29.6,29.6,153500.0,25.1269,25.1353,25.0845,25.0845,153500.0
2013-01-03 15:20:00,29.59,29.61,29.56,29.59,264100.0,25.076,25.093,25.0506,25.076,264100.0
2013-01-03 15:30:00,29.6,29.6,29.53,29.55,204300.0,25.0845,25.0845,25.0252,25.0421,204300.0
2013-01-03 15:40:00,29.56,29.61,29.56,29.61,241100.0,25.0506,25.093,25.0506,25.093,241100.0
2013-01-03 15:50:00,29.61,29.63,29.55,29.63,1004300.0,25.093,25.1099,25.0421,25.1099,1004300.0
2013-01-04 09:30:00,29.59,29.62,29.49,29.5,253800.0,25.076,25.1014,24.9913,24.9997,253800.0
2013-01-04 09:40:00,29.51,29.56,29.51,29.55,237600.0,25.0082,25.0506,25.0082,25.0421,237600.0
2013-01-04 09:50:00,29.55,29.56,29.52,29.55,254600.0,25.0421,25.0506,25.0167,25.0421,254600.0
2013-01-04 10:00:00,29.55,29.56,29.45,29.46,308600.0,25.0421,25.0506,24.9574,24.9658,308600.0
2013-01-04 10:10:00,29.46,29.51,29.46,29.47,100000.0,24.9658,25.0082,24.9658,24.9743,100000.0
2013-01-04 10:20:00,29.47,29.5,29.44,29.48,146100.0,24.9743,24.9997,24.9489,24.9828,146100.0
2013-01-04 10:30:00,29.48,29.48,29.42,29.43,146900.0,24.9828,24.9828,24.9319,24.9404,146900.0
2013-01-04 10:40:00,29.43,29.45,29.4,29.43,126500.0,24.9404,24.9574,24.915,24.9404,126500.0
2013-01-04 10:50:00,29.43,29.46,29.41,29.42,169700.0,24.9404,24.9658,24.9235,24.9319,169700.0
2013-01-04 11:00:00,29.42,29.47,29.42,29.44,83200.0,24.9319,24.9743,24.9319,24.9489,83200.0
2013-01-04 11:10:00,29.44,29.48,29.44,29.47,45000.0,24.9489,24.9828,24.9489,24.9743,45000.0
2013-01-04 11:20:00,29.46,29.47,29.45,29.45,88800.0,24.9658,24.9743,24.9574,24.9574,88800.0
2013-01-04 11:30:00,29.46,29.49,29.45,29.48,130900.0,24.9658,24.9913,24.9574,24.9828,130900.0
2013-01-04 11:40:00,29.48,29.52,29.47,29.5,100800.0,24.9828,25.0167,24.9743,24.9997,100800.0
2013-01-04 11:50:00,29.5,29.53,29.49,29.52,125900.0,24.9997,25.0252,24.9913,25.0167,125900.0
2013-01-04 12:00:00,29.51,29.53,29.51,29.51,299500.0,25.0082,25.0252,25.0082,25.0082,299500.0
2013-01-04 12:10:00,29.52,29.55,29.52,29.53,72700.0,25.0167,25.0421,25.0167,25.0252,72700.0
2013-01-04 12:20:00,29.54,29.55,29.52,29.55,45400.0,25.0336,25.0421,25.0167,25.0421,45400.0
2013-01-04 12:30:00,29.55,29.56,29.53,29.53,60400.0,25.0421,25.0506,25.0252,25.0252,60400.0
2013-01-04 12:40:00,29.53,29.55,29.52,29.55,53000.0,25.0252,25.0421,25.0167,25.0421,53000.0
2013-01-04 12:50:00,29.54,29.54,29.5,29.51,47500.0,25.0336,25.0336,24.9997,25.0082,47500.0
2013-01-04 13:00:00,29.51,29.51,29.49,29.5,45500.0,25.0082,25.0082,24.9913,24.9997,45500.0
2013-01-04 13:10:00,29.51,29.52,29.5,29.52,67900.0,25.0082,25.0167,24.9997,25.0167,67900.0
2013-01-04 13:20:00,29.52,29.53,29.5,29.53,285200.0,25.0167,25.0252,24.9997,25.0252,285200.0
2013-01-04 13:30:00,29.53,29.53,29.51,29.53,83300.0,25.0252,25.0252,25.0082,25.0252,83300.0
2013-01-04 13:40:00,29.52,29.54,29.51,29.54,293900.0,25.0167,25.0336,25.0082,25.0336,293900.0
2013-01-04 13:50:00,29.53,29.53,29.5,29.51,82600.0,25.0252,25.0252,24.9997,25.0082,82600.0
2013-01-04 14:00:00,29.51,29.53,29.5,29.52,70300.0,25.0082,25.0252,24.9997,25.0167,70300.0
2013-01-04 14:10:00,29.51,29.52,29.49,29.5,62200.0,25.0082,25.0167,24.9913,24.9997,62200.0
2013-01-04 14:20:00,29.49,29.53,29.49,29.52,293400.0,24.9913,25.0252,24.9913,25.0167,293400.0
2013-01-04 14:30:00,29.52,29.53,29.51,29.52,160400.0,25.0167,25.0252,25.0082,25.0167,160400.0
2013-01-04 14:40:00,29.53,29.53,29.51,29.51,130400.0,25.0252,25.0252,25.0082,25.0082,130400.0
2013-01-04 14:50:00,29.51,29.55,29.51,29.55,71600.0,25.0082,25.0421,25.0082,25.0421,71600.0
2013-01-04 15:00:00,29.55,29.57,29.53,29.55,176800.0,25.0421,25.0591,25.0252,25.0421,176800.0
2013-01-04 15:10:00,29.55,29.57,29.54,29.55,95200.0,25.0421,25.0591,25.0336,25.0421,95200.0
2013-01-04 15:20:00,29.55,29.59,29.55,29.59,409200.0,25.0421,25.076,25.0421,25.076,409200.0
2013-01-04 15:30:00,29.59,29.59,29.55,29.57,185600.0,25.076,25.076,25.0421,25.0591,185600.0
2013-01-04 15:40:00,29.57,29.58,29.5,29.51,211100.0,25.0591,25.0675,24.9997,25.0082,211100.0
2013-01-04 15:50:00,29.51,29.54,29.49,29.5,865300.0,25.0082,25.0336,24.9913,24.9997,865300.0
2013-01-07 09:30:00,29.4,29.41,29.29,29.29,316200.0,24.915,24.9235,24.8218,24.8218,316200.0
2013-01-07 09:40:00,29.29,29.37,29.29,29.35,143700.0,24.8218,24.8896,24.8218,24.8726,143700.0
2013-01-07 09:50:00,29.34,29.35,29.29,29.33,491000.0,24.8641,24.8726,24.8218,24.8557,491000.0
2013-01-07 10:00:00,29.33,29.38,29.32,29.38,462700.0,24.8557,24.898,24.8472,24.898,462700.0
2013-01-07 10:10:00,29.39,29.4,29.35,29.37,329400.0,24.9065,24.915,24.8726,24.8896,329400.0
2013-01-07 10:20:00,29.38,29.45,29.36,29.44,333800.0,24.898,24.9574,24.8811,24.9489,333800.0
2013-01-07 10:30:00,29.45,29.45,29.42,29.43,96600.0,24.9574,24.9574,24.9319,24.9404,96600.0
2013-01-07 10:40:00,29.44,29.5,29.43,29.49,317500.0,24.9489,24.9997,24.9404,24.9913,317500.0
2013-01-07 10:50:00,29.49,29.49,29.45,29.45,244200.0,24.9913,24.9913,24.9574,24.9574,244200.0
2013-01-07 11:00:00,29.45,29.5,29.44,29.49,107300.0,24.9574,24.9997,24.9489,24.9913,107300.0
2013-01-07 11:10:00,29.5,29.5,29.46,29.47,91100.0,24.9997,24.9997,24.9658,24.9743,91100.0
2013-01-07 11:20:00,29.47,29.51,29.47,29.51,93400.0,24.9743,25.0082,24.9743,25.0082,93400.0
2013-01-07 11:30:00,29.5,29.53,29.5,29.51,186300.0,24.9997,25.0252,24.9997,25.0082,186300.0
2013-01-07 11:40:00,29.5,29.5,29.43,29.43,85900.0,24.9997,24.9997,24.9404,24.9404,85900.0
2013-01-07 11:50:00,29.43,29.44,29.4,29.41,159600.0,24.9404,24.9489,24.915,24.9235,159600.0
2013-01-07 12:00:00,29.41,29.42,29.39,29.42,128500.0,24.9235,24.9319,24.9065,24.9319,128500.0
2013-01-07 12:10:00,29.42,29.44,29.41,29.43,58600.0,24.9319,24.9489,24.9235,24.9404,58600.0
2013-01-07 12:20:00,29.43,29.44,29.37,29.39,88800.0,24.9404,24.9489,24.8896,24.9065,88800.0
2013-01-07 12:30:00,29.39,29.4,29.38,29.4,53300.0,24.9065,24.915,24.898,24.915,53300.0
2013-01-07 12:40:00,29.4,29.42,29.39,29.41,72800.0,24.915,24.9319,24.9065,24.9235,72800.0
2013-01-07 12:50:00,29.42,29.42,29.39,29.4,80900.0,24.9319,24.9319,24.9065,24.915,80900.0
2013-01-07 13:00:00,29.4,29.43,29.4,29.42,39400.0,24.915,24.9404,24.915,24.9319,39400.0
2013-01-07 13:10:00,29.43,29.44,29.41,29.43,88700.0,24.9404,24.9489,24.9235,24.9404,88700.0
2013-01-07 13:20:00,29.43,29.44,29.42,29.43,54100.0,24.9404,24.9489,24.9319,24.9404,54100.0
2013-01-07 13:30:00,29.44,29.44,29.39,29.39,443300.0,24.9489,24.9489,24.9065,24.9065,443300.0
2013-01-07 13:40:00,29.39,29.4,29.36,29.38,44000.0,24.9065,24.915,24.8811,24.898,44000.0
2013-01-07 13:50:00,29.38,29.4,29.38,29.38,47300.0,24.898,24.915,24.898,24.898,47300.0
2013-01-07 14:00:00,29.39,29.42,29.38,29.42,49800.0,24.9065,24.9319,24.898,24.9319,49800.0
2013-01-07 14:10:00,29.41,29.42,29.39,29.4,144500.0,24.9235,24.9319,24.9065,24.915,144500.0
2013-01-07 14:20:00,29.41,29.45,29.4,29.45,40700.0,24.9235,24.9574,24.915,24.9574,40700.0
2013-01-07 14:30:00,29.45,29.46,29.43,29.44,134800.0,24.9574,24.9658,24.9404,24.9489,134800.0
2013-01-07 14:40:00,29.43,29.44,29.41,29.43,56600.0,24.9404,24.9489,24.9235,24.9404,56600.0
2013-01-07 14:50:00,29.44,29.45,29.42,29.44,96900.0,24.9489,24.9574,24.9319,24.9489,96900.0
2013-01-07 15:00:00,29.44,29.44,29.41,29.42,75700.0,24.9489,24.9489,24.9235,24.9319,75700.0
2013-01-07 15:10:00,29.42,29.49,29.42,29.49,104300.0,24.9319,24.9913,24.9319,24.9913,104300.0
2013-01-07 15:20:00,29.48,29.53,29.47,29.5,114700.0,24.9828,25.0252,24.9743,24.9997,114700.0
2013-01-07 15:30:00,29.51,29.52,29.46,29.46,116900.0,25.0082,25.0167,24.9658,24.9658,116900.0
2013-01-07 15:40:00,29.46,29.48,29.46,29.48,338900.0,24.9658,24.9828,24.9658,24.9828,338900.0
2013-01-07 15:50:00,29.48,29.5,29.46,29.47,564600.0,24.9828,24.9997,24.9658,24.9743,564600.0
2013-01-08 09:30:00,29.47,29.52,29.45,29.5,338200.0,24.9743,25.0167,24.9574,24.9997,338200.0
2013-01-08 09:40:00,29.5,29.51,29.43,29.43,205400.0,24.9997,25.0082,24.9404,24.9404,205400.0
2013-01-08 09:50:00,29.44,29.45,29.33,29.34,224700.0,24.9489,24.9574,24.8557,24.8641,224700.0
2013-01-08 10:00:00,29.35,29.38,29.33,29.37,149100.0,24.8726,24.898,24.8557,24.8896,149100.0
2013-01-08 10:10:00,29.37,29.37,29.3,29.32,182200.0,24.8896,24.8896,24.8302,24.8472,182200.0
2013-01-08 10:20:00,29.31,29.35,29.3,29.35,187600.0,24.8387,24.8726,24.8302,24.8726,187600.0
2013-01-08 10:30:00,29.34,29.34,29.24,29.25,226000.0,24.8641,24.8641,24.7794,24.7879,226000.0
2013-01-08 10:40:00,29.24,29.28,29.23,29.27,144500.0,24.7794,24.8133,24.7709,24.8048,144500.0
2013-01-08 10:50:00,29.27,29.28,29.25,29.26,50700.0,24.8048,24.8133,24.7879,24.7964,50700.0
2013-01-08 11:00:00,29.26,29.28,29.22,29.22,177200.0,24.7964,24.8133,24.7625,24.7625,177200.0
2013-01-08 11:10:00,29.22,29.23,29.19,29.19,178600.0,24.7625,24.7709,24.737,24.737,178600.0
2013-01-08 11:20:00,29.2,29.22,29.19,29.21,125300.0,24.7455,24.7625,24.737,24.754,125300.0
2013-01-08 11:30:00,29.22,29.25,29.21,29.25,81500.0,24.7625,24.7879,24.754,24.7879,81500.0
2013-01-08 11:40:00,29.24,29.26,29.24,29.25,50400.0,24.7794,24.7964,24.7794,24.7879,50400.0
2013-01-08 11:50:00,29.26,29.26,29.24,29.25,60700.0,24.7964,24.7964,24.7794,24.7879,60700.0
2013-01-08 12:00:00,29.26,29.29,29.26,29.27,59300.0,24.7964,24.8218,24.7964,24.8048,59300.0
2013-01-08 12:10:00,29.27,29.29,29.26,29.27,48800.0,24.8048,24.8218,24.7964,24.8048,48800.0
2013-01-08 12:20:00,29.28,29.28,29.24,29.25,55100.0,24.8133,24.8133,24.7794,24.7879,55100.0
2013-01-08 12:30:00,29.25,29.26,29.21,29.22,78600.0,24.7879,24.7964,24.754,24.7625,78600.0
2013-01-08 12:40:00,29.22,29.24,29.21,29.23,75900.0,24.7625,24.7794,24.754,24.7709,75900.0
2013-01-08 12:50:00,29.23,29.24,29.21,29.22,72500.0,24.7709,24.7794,24.754,24.7625,72500.0
2013-01-08 13:00:00,29.22,29.26,29.22,29.25,61000.0,24.7625,24.7964,24.7625,24.7879,61000.0
2013-01-08 13:10:00,29.25,29.29,29.24,29.28,44500.0,24.7879,24.8218,24.7794,24.8133,44500.0
2013-01-08 13:20:00,29.28,29.3,29.28,29.29,22800.0,24.8133,24.8302,24.8133,24.8218,22800.0
2013-01-08 13:30:00,29.3,29.33,29.29,29.32,41000.0,24.8302,24.8557,24.8218,24.8472,41000.0
2013-01-08 13:40:00,29.32,29.32,29.29,29.3,57000.0,24.8472,24.8472,24.8218,24.8302,57000.0
2013-01-08 13:50:00,29.31,29.32,29.29,29.32,37600.0,24.8387,24.8472,24.8218,24.8472,37600.0
2013-01-08 14:00:00,29.31,29.36,29.31,29.33,71700.0,24.8387,24.8811,24.8387,24.8557,71700.0
2013-01-08 14:10:00,29.32,29.34,29.32,29.32,38700.0,24.8472,24.8641,24.8472,24.8472,38700.0
2013-01-08 14:20:00,29.31,29.34,29.31,29.31,41600.0,24.8387,24.8641,24.8387,24.8387,41600.0
2013-01-08 14:30:00,29.32,29.34,29.29,29.3,37500.0,24.8472,24.8641,24.8218,24.8302,37500.0
2013-01-08 14:40:00,29.31,29.32,29.28,29.31,68500.0,24.8387,24.8472,24.8133,24.8387,68500.0
2013-01-08 14:50:00,29.31,29.32,29.29,29.3,27100.0,24.8387,24.8472,24.8218,24.8302,27100.0
2013-01-08 15:00:00,29.3,29.33,29.3,29.33,144100.0,24.8302,24.8557,24.8302,24.8557,144100.0
2013-01-08 15:10:00,29.34,29.36,29.33,29.34,52200.0,24.8641,24.8811,24.8557,24.8641,52200.0
2013-01-08 15:20:00,29.34,29.38,29.33,29.37,140300.0,24.8641,24.898,24.8557,24.8896,140300.0
2013-01-08 15:30:00,29.37,29.38,29.3,29.32,289900.0,24.8896,24.898,24.8302,24.8472,289900.0
2013-01-08 15:40:00,29.31,29.33,29.28,29.3,209500.0,24.8387,24.8557,24.8133,24.8302,209500.0
2013-01-08 15:50:00,29.3,29.35,29.3,29.34,1010100.0,24.8302,24.8726,24.8302,24.8641,1010100.0
2013-01-09 09:30:00,29.38,29.42,29.35,29.39,461500.0,24.898,24.9319,24.8726,24.9065,461500.0
2013-01-09 09:40:00,29.39,29.42,29.37,29.4,427100.0,24.9065,24.9319,24.8896,24.915,427100.0
2013-01-09 09:50:00,29.4,29.45,29.39,29.42,154800.0,24.915,24.9574,24.9065,24.9319,154800.0
2013-01-09 10:00:00,29.43,29.45,29.38,29.4,167600.0,24.9404,24.9574,24.898,24.915,167600.0
2013-01-09 10:10:00,29.41,29.46,29.39,29.44,142500.0,24.9235,24.9658,24.9065,24.9489,142500.0
2013-01-09 10:20:00,29.45,29.46,29.42,29.45,336200.0,24.9574,24.9658,24.9319,24.9574,336200.0
2013-01-09 10:30:00,29.44,29.45,29.41,29.42,446900.0,24.9489,24.9574,24.9235,24.9319,446900.0
2013-01-09 10:40:00,29.41,29.43,29.39,29.39,242400.0,24.9235,24.9404,24.9065,24.9065,242400.0
2013-01-09 10:50:00,29.39,29.42,29.39,29.41,246600.0,24.9065,24.9319,24.9065,24.9235,246600.0
2013-01-09 11:00:00,29.42,29.44,29.39,29.44,134500.0,24.9319,24.9489,24.9065,24.9489,134500.0
2013-01-09 11:10:00,29.43,29.44,29.42,29.42,131800.0,24.9404,24.9489,24.9319,24.9319,131800.0
2013-01-09 11:20:00,29.43,29.43,29.4,29.42,159900.0,24.9404,24.9404,24.915,24.9319,159900.0
2013-01-09 11:30:00,29.42,29.43,29.4,29.42,139700.0,24.9319,24.9404,24.915,24.9319,139700.0
2013-01-09 11:40:00,29.42,29.44,29.41,29.43,125800.0,24.9319,24.9489,24.9235,24.9404,125800.0
2013-01-09 11:50:00,29.44,29.44,29.39,29.41,256300.0,24.9489,24.9489,24.9065,24.9235,256300.0
2013-01-09 12:00:00,29.4,29.42,29.4,29.41,65200.0,24.915,24.9319,24.915,24.9235,65200.0
2013-01-09 12:10:00,29.42,29.43,29.4,29.42,601000.0,24.9319,24.9404,24.915,24.9319,601000.0
2013-01-09 12:20:00,29.41,29.42,29.39,29.4,80400.0,24.9235,24.9319,24.9065,24.915,80400.0
2013-01-09 12:30:00,29.4,29.41,29.37,29.38,195800.0,24.915,24.9235,24.8896,24.898,195800.0
2013-01-09 12:40:00,29.39,29.39,29.34,29.36,430800.0,24.9065,24.9065,24.8641,24.8811,430800.0
2013-01-09 12:50:00,29.36,29.38,29.35,29.38,85900.0,24.8811,24.898,24.8726,24.898,85900.0
2013-01-09 13:00:00,29.38,29.39,29.36,29.37,152200.0,24.898,24.9065,24.8811,24.8896,152200.0
2013-01-09 13:10:00,29.38,29.38,29.36,29.38,160800.0,24.898,24.898,24.8811,24.898,160800.0
2013-01-09 13:20:00,29.38,29.39,29.37,29.39,31500.0,24.898,24.9065,24.8896,24.9065,31500.0
2013-01-09 13:30:00,29.39,29.42,29.38,29.41,107000.0,24.9065,24.9319,24.898,24.9235,107000.0
2013-01-09 13:40:00,29.42,29.42,29.41,29.41,84100.0,24.9319,24.9319,24.9235,24.9235,84100.0
2013-01-09 13:50:00,29.41,29.41,29.4,29.4,116900.0,24.9235,24.9235,24.915,24.915,116900.0
2013-01-09 14:00:00,29.4,29.41,29.39,29.41,43200.0,24.915,24.9235,24.9065,24.9235,43200.0
2013-01-09 14:10:00,29.41,29.43,29.4,29.41,129900.0,24.9235,24.9404,24.915,24.9235,129900.0
2013-01-09 14:20:00,29.42,29.42,29.4,29.41,147000.0,24.9319,24.9319,24.915,24.9235,147000.0
2013-01-09 14:30:00,29.41,29.43,29.4,29.41,1000300.0,24.9235,24.9404,24.915,24.9235,1000300.0
2013-01-09 14:40:00,29.41,29.41,29.38,29.38,199600.0,24.9235,24.9235,24.898,24.898,199600.0
2013-01-09 14:50:00,29.39,29.4,29.36,29.37,182500.0,24.9065,24.915,24.8811,24.8896,182500.0
2013-01-09 15:00:00,29.37,29.38,29.34,29.35,204200.0,24.8896,24.898,24.8641,24.8726,204200.0
2013-01-09 15:10:00,29.34,29.39,29.34,29.38,796500.0,24.8641,24.9065,24.8641,24.898,796500.0
2013-01-09 15:20:00,29.38,29.4,29.37,29.4,253000.0,24.898,24.915,24.8896,24.915,253000.0
2013-01-09 15:30:00,29.4,29.4,29.37,29.39,118400.0,24.915,24.915,24.8896,24.9065,118400.0
2013-01-09 15:40:00,29.39,29.39,29.36,29.38,301300.0,24.9065,24.9065,24.8811,24.898,301300.0
2013-01-09 15:50:00,29.38,29.4,29.36,29.39,1029800.0,24.898,24.915,24.8811,24.9065,1029800.0
2013-01-10 09:30:00,29.61,29.62,29.56,29.58,336400.0,25.093,25.1014,25.0506,25.0675,336400.0
2013-01-10 09:40:00,29.58,29.58,29.53,29.56,240400.0,25.0675,25.0675,25.0252,25.0506,240400.0
2013-01-10 09:50:00,29.56,29.57,29.53,29.56,84900.0,25.0506,25.0591,25.0252,25.0506,84900.0
2013-01-10 10:00:00,29.56,29.56,29.5,29.52,284700.0,25.0506,25.0506,24.9997,25.0167,284700.0
2013-01-10 10:10:00,29.53,29.53,29.47,29.48,295800.0,25.0252,25.0252,24.9743,24.9828,295800.0
2013-01-10 10:20:00,29.49,29.49,29.43,29.43,123200.0,24.9913,24.9913,24.9404,24.9404,123200.0
2013-01-10 10:30:00,29.43,29.43,29.35,29.38,331400.0,24.9404,24.9404,24.8726,24.898,331400.0
2013-01-10 10:40:00,29.38,29.41,29.35,29.39,238400.0,24.898,24.9235,24.8726,24.9065,238400.0
2013-01-10 10:50:00,29.39,29.42,29.38,29.38,106000.0,24.9065,24.9319,24.898,24.898,106000.0
2013-01-10 11:00:00,29.38,29.4,29.35,29.39,111300.0,24.898,24.915,24.8726,24.9065,111300.0
2013-01-10 11:10:00,29.38,29.39,29.3,29.32,176200.0,24.898,24.9065,24.8302,24.8472,176200.0
2013-01-10 11:20:00,29.33,29.36,29.32,29.35,33000.0,24.8557,24.8811,24.8472,24.8726,33000.0
2013-01-10 11:30:00,29.36,29.38,29.35,29.37,48400.0,24.8811,24.898,24.8726,24.8896,48400.0
2013-01-10 11:40:00,29.36,29.39,29.36,29.37,46400.0,24.8811,24.9065,24.8811,24.8896,46400.0
2013-01-10 11:50:00,29.37,29.38,29.34,29.37,73100.0,24.8896,24.898,24.8641,24.8896,73100.0
2013-01-10 12:00:00,29.36,29.36,29.34,29.35,35900.0,24.8811,24.8811,24.8641,24.8726,35900.0
2013-01-10 12:10:00,29.35,29.37,29.34,29.37,100100.0,24.8726,24.8896,24.8641,24.8896,100100.0
2013-01-10 12:20:00,29.38,29.39,29.36,29.38,34000.0,24.898,24.9065,24.8811,24.898,34000.0
2013-01-10 12:30:00,29.38,29.38,29.36,29.38,100300.0,24.898,24.898,24.8811,24.898,100300.0
2013-01-10 12:40:00,29.38,29.39,29.36,29.37,133600.0,24.898,24.9065,24.8811,24.8896,133600.0
2013-01-10 12:50:00,29.38,29.38,29.35,29.38,163500.0,24.898,24.898,24.8726,24.898,163500.0
2013-01-10 13:00:00,29.39,29.4,29.37,29.38,132700.0,24.9065,24.915,24.8896,24.898,132700.0
2013-01-10 13:10:00,29.38,29.39,29.36,29.38,18600.0,24.898,24.9065,24.8811,24.898,18600.0
2013-01-10 13:20:00,29.38,29.41,29.38,29.4,107500.0,24.898,24.9235,24.898,24.915,107500.0
2013-01-10 13:30:00,29.4,29.4,29.37,29.38,93900.0,24.915,24.915,24.8896,24.898,93900.0
2013-01-10 13:40:00,29.38,29.4,29.38,29.39,39100.0,24.898,24.915,24.898,24.9065,39100.0
2013-01-10 13:50:00,29.4,29.41,29.37,29.4,79400.0,24.915,24.9235,24.8896,24.915,79400.0
2013-01-10 14:00:00,29.4,29.41,29.38,29.4,93600.0,24.915,24.9235,24.898,24.915,93600.0
2013-01-10 14:10:00,29.41,29.41,29.37,29.38,110300.0,24.9235,24.9235,24.8896,24.898,110300.0
2013-01-10 14:20:00,29.38,29.39,29.36,29.37,75600.0,24.898,24.9065,24.8811,24.8896,75600.0
2013-01-10 14:30:00,29.37,29.39,29.36,29.38,49500.0,24.8896,24.9065,24.8811,24.898,49500.0
2013-01-10 14:40:00,29.38,29.47,29.37,29.45,160000.0,24.898,24.9743,24.8896,24.9574,160000.0
2013-01-10 14:50:00,29.46,29.51,29.45,29.48,279200.0,24.9658,25.0082,24.9574,24.9828,279200.0
2013-01-10 15:00:00,29.48,29.51,29.48,29.5,163600.0,24.9828,25.0082,24.9828,24.9997,163600.0
2013-01-10 15:10:00,29.5,29.53,29.49,29.53,204500.0,24.9997,25.0252,24.9913,25.0252,204500.0
2013-01-10 15:20:00,29.53,29.55,29.52,29.54,189800.0,25.0252,25.0421,25.0167,25.0336,189800.0
2013-01-10 15:30:00,29.55,29.55,29.53,29.54,130300.0,25.0421,25.0421,25.0252,25.0336,130300.0
2013-01-10 15:40:00,29.53,29.57,29.53,29.57,948800.0,25.0252,25.0591,25.0252,25.0591,948800.0
2013-01-10 15:50:00,29.57,29.58,29.53,29.55,2858500.0,25.0591,25.0675,25.0252,25.0421,2858500.0
2013-01-11 09:30:00,29.56,29.59,29.52,29.54,596400.0,25.0506,25.076,25.0167,25.0336,596400.0
2013-01-11 09:40:00,29.55,29.61,29.54,29.58,258200.0,25.0421,25.093,25.0336,25.0675,258200.0
2013-01-11 09:50:00,29.58,29.59,29.51,29.52,112300.0,25.0675,25.076,25.0082,25.0167,112300.0
2013-01-11 10:00:00,29.51,29.54,29.51,29.51,160500.0,25.0082,25.0336,25.0082,25.0082,160500.0
2013-01-11 10:10:00,29.51,29.53,29.5,29.5,76300.0,25.0082,25.0252,24.9997,24.9997,76300.0
2013-01-11 10:20:00,29.5,29.52,29.48,29.5,113200.0,24.9997,25.0167,24.9828,24.9997,113200.0
2013-01-11 10:30:00,29.49,29.53,29.49,29.53,172000.0,24.9913,25.0252,24.9913,25.0252,172000.0
2013-01-11 10:40:00,29.53,29.55,29.51,29.55,210900.0,25.0252,25.0421,25.0082,25.0421,210900.0
2013-01-11 10:50:00,29.54,29.55,29.51,29.53,147900.0,25.0336,25.0421,25.0082,25.0252,147900.0
2013-01-11 11:00:00,29.54,29.55,29.52,29.52,95400.0,25.0336,25.0421,25.0167,25.0167,95400.0
2013-01-11 11:10:00,29.52,29.54,29.52,29.53,37800.0,25.0167,25.0336,25.0167,25.0252,37800.0
2013-01-11 11:20:00,29.54,29.55,29.51,29.51,64800.0,25.0336,25.0421,25.0082,25.0082,64800.0
2013-01-11 11:30:00,29.51,29.53,29.5,29.52,76700.0,25.0082,25.0252,24.9997,25.0167,76700.0
2013-01-11 11:40:00,29.53,29.55,29.52,29.55,52400.0,25.0252,25.0421,25.0167,25.0421,52400.0
2013-01-11 11:50:00,29.55,29.57,29.55,29.57,26700.0,25.0421,25.0591,25.0421,25.0591,26700.0
2013-01-11 12:00:00,29.57,29.58,29.56,29.57,23000.0,25.0591,25.0675,25.0506,25.0591,23000.0
2013-01-11 12:10:00,29.57,29.58,29.55,29.55,37400.0,25.0591,25.0675,25.0421,25.0421,37400.0
2013-01-11 12:20:00,29.55,29.57,29.55,29.55,86900.0,25.0421,25.0591,25.0421,25.0421,86900.0
2013-01-11 12:30:00,29.56,29.56,29.54,29.55,53900.0,25.0506,25.0506,25.0336,25.0421,53900.0
2013-01-11 12:40:00,29.55,29.56,29.54,29.55,36200.0,25.0421,25.0506,25.0336,25.0421,36200.0
2013-01-11 12:50:00,29.55,29.56,29.54,29.55,161400.0,25.0421,25.0506,25.0336,25.0421,161400.0
2013-01-11 13:00:00,29.55,29.55,29.54,29.54,92200.0,25.0421,25.0421,25.0336,25.0336,92200.0
2013-01-11 13:10:00,29.55,29.55,29.54,29.54,41100.0,25.0421,25.0421,25.0336,25.0336,41100.0
2013-01-11 13:20:00,29.55,29.55,29.54,29.54,18300.0,25.0421,25.0421,25.0336,25.0336,18300.0
2013-01-11 13:30:00,29.55,29.6,29.54,29.6,240900.0,25.0421,25.0845,25.0336,25.0845,240900.0
2013-01-11 13:40:00,29.59,29.6,29.55,29.57,77800.0,25.076,25.0845,25.0421,25.0591,77800.0
2013-01-11 13:50:00,29.57,29.58,29.56,29.57,147700.0,25.0591,25.0675,25.0506,25.0591,147700.0
2013-01-11 14:00:00,29.57,29.59,29.56,29.59,47600.0,25.0591,25.076,25.0506,25.076,47600.0
2013-01-11 14:10:00,29.6,29.62,29.59,29.6,51000.0,25.0845,25.1014,25.076,25.0845,51000.0
2013-01-11 14:20:00,29.61,29.63,29.6,29.63,41000.0,25.093,25.1099,25.0845,25.1099,41000.0
2013-01-11 14:30:00,29.63,29.63,29.61,29.62,103500.0,25.1099,25.1099,25.093,25.1014,103500.0
2013-01-11 14:40:00,29.62,29.62,29.59,29.6,56600.0,25.1014,25.1014,25.076,25.0845,56600.0
2013-01-11 14:50:00,29.59,29.61,29.59,29.61,53800.0,25.076,25.093,25.076,25.093,53800.0
2013-01-11 15:00:00,29.61,29.61,29.56,29.57,94100.0,25.093,25.093,25.0506,25.0591,94100.0
2013-01-11 15:10:00,29.58,29.61,29.57,29.6,89000.0,25.0675,25.093,25.0591,25.0845,89000.0
2013-01-11 15:20:00,29.6,29.63,29.6,29.63,134700.0,25.0845,25.1099,25.0845,25.1099,134700.0
2013-01-11 15:30:00,29.63,29.63,29.6,29.61,328400.0,25.1099,25.1099,25.0845,25.093,328400.0
2013-01-11 15:40:00,29.61,29.63,29.6,29.63,119000.0,25.093,25.1099,25.0845,25.1099,119000.0
2013-01-11 15:50:00,29.63,29.63,29.58,29.61,469300.0,25.1099,25.1099,25.0675,25.093,469300.0
2013-01-14 09:30:00,29.39,29.46,29.37,29.44,1647800.0,24.9065,24.9658,24.8896,24.9489,1647800.0
2013-01-14 09:40:00,29.44,29.47,29.4,29.4,320200.0,24.9489,24.9743,24.915,24.915,320200.0
2013-01-14 09:50:00,29.4,29.41,29.32,29.34,743600.0,24.915,24.9235,24.8472,24.8641,743600.0
2013-01-14 10:00:00,29.34,29.36,29.31,29.34,709300.0,24.8641,24.8811,24.8387,24.8641,709300.0
2013-01-14 10:10:00,29.34,29.35,29.31,29.32,296400.0,24.8641,24.8726,24.8387,24.8472,296400.0
2013-01-14 10:20:00,29.32,29.32,29.29,29.3,252400.0,24.8472,24.8472,24.8218,24.8302,252400.0
2013-01-14 10:30:00,29.31,29.34,29.3,29.33,117600.0,24.8387,24.8641,24.8302,24.8557,117600.0
2013-01-14 10:40:00,29.33,29.35,29.32,29.34,159300.0,24.8557,24.8726,24.8472,24.8641,159300.0
2013-01-14 10:50:00,29.35,29.36,29.33,29.35,45100.0,24.8726,24.8811,24.8557,24.8726,45100.0
2013-01-14 11:00:00,29.35,29.36,29.33,29.35,76500.0,24.8726,24.8811,24.8557,24.8726,76500.0
2013-01-14 11:10:00,29.35,29.37,29.35,29.35,63900.0,24.8726,24.8896,24.8726,24.8726,63900.0
2013-01-14 11:20:00,29.35,29.35,29.32,29.34,111400.0,24.8726,24.8726,24.8472,24.8641,111400.0
2013-01-14 11:30:00,29.34,29.36,29.33,29.33,140100.0,24.8641,24.8811,24.8557,24.8557,140100.0
2013-01-14 11:40:00,29.33,29.35,29.3,29.35,99600.0,24.8557,24.8726,24.8302,24.8726,99600.0
2013-01-14 11:50:00,29.35,29.35,29.33,29.34,41800.0,24.8726,24.8726,24.8557,24.8641,41800.0
2013-01-14 12:00:00,29.35,29.35,29.33,29.33,45200.0,24.8726,24.8726,24.8557,24.8557,45200.0
2013-01-14 12:10:00,29.33,29.34,29.32,29.32,87500.0,24.8557,24.8641,24.8472,24.8472,87500.0
2013-01-14 12:20:00,29.32,29.33,29.3,29.31,155300.0,24.8472,24.8557,24.8302,24.8387,155300.0
2013-01-14 12:30:00,29.32,29.34,29.32,29.34,67100.0,24.8472,24.8641,24.8472,24.8641,67100.0
2013-01-14 12:40:00,29.33,29.35,29.32,29.34,132400.0,24.8557,24.8726,24.8472,24.8641,132400.0
2013-01-14 12:50:00,29.33,29.34,29.31,29.32,111100.0,24.8557,24.8641,24.8387,24.8472,111100.0
2013-01-14 13:00:00,29.31,29.32,29.29,29.3,77600.0,24.8387,24.8472,24.8218,24.8302,77600.0
2013-01-14 13:10:00,29.3,29.34,29.29,29.34,94100.0,24.8302,24.8641,24.8218,24.8641,94100.0
2013-01-14 13:20:00,29.34,29.35,29.32,29.34,113100.0,24.8641,24.8726,24.8472,24.8641,113100.0
2013-01-14 13:30:00,29.34,29.34,29.33,29.33,18200.0,24.8641,24.8641,24.8557,24.8557,18200.0
2013-01-14 13:40:00,29.33,29.34,29.3,29.3,48700.0,24.8557,24.8641,24.8302,24.8302,48700.0
2013-01-14 13:50:00,29.3,29.31,29.29,29.31,64700.0,24.8302,24.8387,24.8218,24.8387,64700.0
2013-01-14 14:00:00,29.3,29.41,29.29,29.39,199600.0,24.8302,24.9235,24.8218,24.9065,199600.0
2013-01-14 14:10:00,29.39,29.43,29.39,29.4,138200.0,24.9065,24.9404,24.9065,24.915,138200.0
2013-01-14 14:20:00,29.41,29.42,29.39,29.42,30300.0,24.9235,24.9319,24.9065,24.9319,30300.0
2013-01-14 14:30:00,29.42,29.44,29.39,29.39,87100.0,24.9319,24.9489,24.9065,24.9065,87100.0
2013-01-14 14:40:00,29.39,29.4,29.37,29.38,49000.0,24.9065,24.915,24.8896,24.898,49000.0
2013-01-14 14:50:00,29.39,29.4,29.37,29.38,308800.0,24.9065,24.915,24.8896,24.898,308800.0
2013-01-14 15:00:00,29.39,29.42,29.38,29.41,52600.0,24.9065,24.9319,24.898,24.9235,52600.0
2013-01-14 15:10:00,29.41,29.41,29.39,29.39,508500.0,24.9235,24.9235,24.9065,24.9065,508500.0
2013-01-14 15:20:00,29.4,29.41,29.37,29.38,115700.0,24.915,24.9235,24.8896,24.898,115700.0
2013-01-14 15:30:00,29.38,29.38,29.34,29.35,290500.0,24.898,24.898,24.8641,24.8726,290500.0
2013-01-14 15:40:00,29.35,29.36,29.34,29.35,517800.0,24.8726,24.8811,24.8641,24.8726,517800.0
2013-01-14 15:50:00,29.35,29.39,29.3,29.39,1040400.0,24.8726,24.9065,24.8302,24.9065,1040400.0
2013-01-15 09:30:00,29.27,29.27,29.15,29.2,604400.0,24.8048,24.8048,24.7031,24.7455,604400.0
2013-01-15 09:40:00,29.2,29.21,29.11,29.15,253600.0,24.7455,24.754,24.6692,24.7031,253600.0
2013-01-15 09:50:00,29.14,29.16,29.11,29.15,226200.0,24.6947,24.7116,24.6692,24.7031,226200.0
2013-01-15 10:00:00,29.15,29.17,29.13,29.16,571800.0,24.7031,24.7201,24.6862,24.7116,571800.0
2013-01-15 10:10:00,29.15,29.17,29.13,29.13,145300.0,24.7031,24.7201,24.6862,24.6862,145300.0
2013-01-15 10:20:00,29.13,29.15,29.11,29.11,772900.0,24.6862,24.7031,24.6692,24.6692,772900.0
2013-01-15 10:30:00,29.12,29.13,29.1,29.1,184300.0,24.6777,24.6862,24.6608,24.6608,184300.0
2013-01-15 10:40:00,29.11,29.13,29.1,29.11,164800.0,24.6692,24.6862,24.6608,24.6692,164800.0
2013-01-15 10:50:00,29.11,29.15,29.1,29.13,273600.0,24.6692,24.7031,24.6608,24.6862,273600.0
2013-01-15 11:00:00,29.14,29.15,29.12,29.13,116600.0,24.6947,24.7031,24.6777,24.6862,116600.0
2013-01-15 11:10:00,29.13,29.13,29.11,29.12,121200.0,24.6862,24.6862,24.6692,24.6777,121200.0
2013-01-15 11:20:00,29.11,29.13,29.1,29.12,82500.0,24.6692,24.6862,24.6608,24.6777,82500.0
2013-01-15 11:30:00,29.11,29.16,29.11,29.15,170000.0,24.6692,24.7116,24.6692,24.7031,170000.0
2013-01-15 11:40:00,29.15,29.16,29.13,29.15,138300.0,24.7031,24.7116,24.6862,24.7031,138300.0
2013-01-15 11:50:00,29.15,29.15,29.1,29.1,165700.0,24.7031,24.7031,24.6608,24.6608,165700.0
2013-01-15 12:00:00,29.1,29.13,29.1,29.12,92000.0,24.6608,24.6862,24.6608,24.6777,92000.0
2013-01-15 12:10:00,29.12,29.16,29.12,29.16,290800.0,24.6777,24.7116,24.6777,24.7116,290800.0
2013-01-15 12:20:00,29.16,29.17,29.14,29.16,74900.0,24.7116,24.7201,24.6947,24.7116,74900.0
2013-01-15 12:30:00,29.15,29.19,29.15,29.18,102800.0,24.7031,24.737,24.7031,24.7286,102800.0
2013-01-15 12:40:00,29.19,29.22,29.19,29.19,69000.0,24.737,24.7625,24.737,24.737,69000.0
2013-01-15 12:50:00,29.19,29.2,29.18,29.18,187200.0,24.737,24.7455,24.7286,24.7286,187200.0
2013-01-15 13:00:00,29.18,29.23,29.17,29.21,67200.0,24.7286,24.7709,24.7201,24.754,67200.0
2013-01-15 13:10:00,29.21,29.22,29.2,29.2,73900.0,24.754,24.7625,24.7455,24.7455,73900.0
2013-01-15 13:20:00,29.2,29.23,29.18,29.2,46400.0,24.7455,24.7709,24.7286,24.7455,46400.0
2013-01-15 13:30:00,29.2,29.21,29.18,29.2,111300.0,24.7455,24.754,24.7286,24.7455,111300.0
2013-01-15 13:40:00,29.2,29.2,29.16,29.16,107000.0,24.7455,24.7455,24.7116,24.7116,107000.0
2013-01-15 13:50:00,29.17,29.17,29.13,29.14,108700.0,24.7201,24.7201,24.6862,24.6947,108700.0
2013-01-15 14:00:00,29.15,29.15,29.14,29.15,100000.0,24.7031,24.7031,24.6947,24.7031,100000.0
2013-01-15 14:10:00,29.15,29.16,29.12,29.14,56600.0,24.7031,24.7116,24.6777,24.6947,56600.0
2013-01-15 14:20:00,29.13,29.13,29.1,29.11,167200.0,24.6862,24.6862,24.6608,24.6692,167200.0
2013-01-15 14:30:00,29.11,29.13,29.1,29.13,43000.0,24.6692,24.6862,24.6608,24.6862,43000.0
2013-01-15 14:40:00,29.13,29.17,29.12,29.15,241300.0,24.6862,24.7201,24.6777,24.7031,241300.0
2013-01-15 14:50:00,29.16,29.18,29.16,29.17,116700.0,24.7116,24.7286,24.7116,24.7201,116700.0
2013-01-15 15:00:00,29.18,29.21,29.17,29.18,121100.0,24.7286,24.754,24.7201,24.7286,121100.0
2013-01-15 15:10:00,29.18,29.21,29.17,29.21,94900.0,24.7286,24.754,24.7201,24.754,94900.0
2013-01-15 15:20:00,29.21,29.22,29.2,29.2,159000.0,24.754,24.7625,24.7455,24.7455,159000.0
2013-01-15 15:30:00,29.2,29.22,29.19,29.19,318500.0,24.7455,24.7625,24.737,24.737,318500.0
2013-01-15 15:40:00,29.19,29.22,29.17,29.18,258000.0,24.737,24.7625,24.7201,24.7286,258000.0
2013-01-15 15:50:00,29.18,29.22,29.17,29.2,692700.0,24.7286,24.7625,24.7201,24.7455,692700.0
2013-01-16 09:30:00,29.23,29.27,29.19,29.21,307700.0,24.7709,24.8048,24.737,24.754,307700.0
2013-01-16 09:40:00,29.21,29.24,29.19,29.22,154100.0,24.754,24.7794,24.737,24.7625,154100.0
2013-01-16 09:50:00,29.23,29.3,29.23,29.27,69900.0,24.7709,24.8302,24.7709,24.8048,69900.0
2013-01-16 10:00:00,29.27,29.31,29.26,29.31,124800.0,24.8048,24.8387,24.7964,24.8387,124800.0
2013-01-16 10:10:00,29.3,29.32,29.29,29.29,412100.0,24.8302,24.8472,24.8218,24.8218,412100.0
2013-01-16 10:20:00,29.3,29.35,29.3,29.33,71400.0,24.8302,24.8726,24.8302,24.8557,71400.0
2013-01-16 10:30:00,29.33,29.33,29.3,29.31,68700.0,24.8557,24.8557,24.8302,24.8387,68700.0
2013-01-16 10:40:00,29.31,29.33,29.28,29.29,59400.0,24.8387,24.8557,24.8133,24.8218,59400.0
2013-01-16 10:50:00,29.29,29.31,29.27,29.27,72700.0,24.8218,24.8387,24.8048,24.8048,72700.0
2013-01-16 11:00:00,29.27,29.31,29.27,29.31,196400.0,24.8048,24.8387,24.8048,24.8387,196400.0
2013-01-16 11:10:00,29.31,29.32,29.3,29.3,50200.0,24.8387,24.8472,24.8302,24.8302,50200.0
2013-01-16 11:20:00,29.3,29.34,29.3,29.33,91100.0,24.8302,24.8641,24.8302,24.8557,91100.0
2013-01-16 11:30:00,29.32,29.35,29.32,29.34,189800.0,24.8472,24.8726,24.8472,24.8641,189800.0
2013-01-16 11:40:00,29.34,29.35,29.33,29.34,20400.0,24.8641,24.8726,24.8557,24.8641,20400.0
2013-01-16 11:50:00,29.35,29.36,29.32,29.33,457400.0,24.8726,24.8811,24.8472,24.8557,457400.0
2013-01-16 12:00:00,29.33,29.34,29.31,29.32,55500.0,24.8557,24.8641,24.8387,24.8472,55500.0
2013-01-16 12:10:00,29.33,29.34,29.32,29.34,21500.0,24.8557,24.8641,24.8472,24.8641,21500.0
2013-01-16 12:20:00,29.33,29.35,29.32,29.33,35400.0,24.8557,24.8726,24.8472,24.8557,35400.0
2013-01-16 12:30:00,29.33,29.33,29.3,29.33,69300.0,24.8557,24.8557,24.8302,24.8557,69300.0
2013-01-16 12:40:00,29.32,29.33,29.29,29.3,121900.0,24.8472,24.8557,24.8218,24.8302,121900.0
2013-01-16 12:50:00,29.29,29.3,29.29,29.3,38300.0,24.8218,24.8302,24.8218,24.8302,38300.0
2013-01-16 13:00:00,29.3,29.34,29.3,29.32,1140500.0,24.8302,24.8641,24.8302,24.8472,1140500.0
2013-01-16 13:10:00,29.32,29.33,29.31,29.32,26600.0,24.8472,24.8557,24.8387,24.8472,26600.0
2013-01-16 13:20:00,29.32,29.34,29.31,29.32,43000.0,24.8472,24.8641,24.8387,24.8472,43000.0
2013-01-16 13:30:00,29.32,29.35,29.32,29.35,40200.0,24.8472,24.8726,24.8472,24.8726,40200.0
2013-01-16 13:40:00,29.35,29.38,29.34,29.37,78100.0,24.8726,24.898,24.8641,24.8896,78100.0
2013-01-16 13:50:00,29.37,29.39,29.37,29.37,81300.0,24.8896,24.9065,24.8896,24.8896,81300.0
2013-01-16 14:00:00,29.38,29.39,29.35,29.36,117200.0,24.898,24.9065,24.8726,24.8811,117200.0
2013-01-16 14:10:00,29.35,29.38,29.34,29.38,69800.0,24.8726,24.898,24.8641,24.898,69800.0
2013-01-16 14:20:00,29.39,29.41,29.38,29.39,114200.0,24.9065,24.9235,24.898,24.9065,114200.0
2013-01-16 14:30:00,29.4,29.43,29.39,29.42,186100.0,24.915,24.9404,24.9065,24.9319,186100.0
2013-01-16 14:40:00,29.41,29.42,29.39,29.41,118700.0,24.9235,24.9319,24.9065,24.9235,118700.0
2013-01-16 14:50:00,29.41,29.42,29.4,29.42,141100.0,24.9235,24.9319,24.915,24.9319,141100.0
2013-01-16 15:00:00,29.41,29.42,29.39,29.39,119700.0,24.9235,24.9319,24.9065,24.9065,119700.0
2013-01-16 15:10:00,29.4,29.41,29.39,29.39,110000.0,24.915,24.9235,24.9065,24.9065,110000.0
2013-01-16 15:20:00,29.39,29.4,29.34,29.34,236800.0,24.9065,24.915,24.8641,24.8641,236800.0
2013-01-16 15:30:00,29.34,29.37,29.33,29.37,391200.0,24.8641,24.8896,24.8557,24.8896,391200.0
2013-01-16 15:40:00,29.37,29.38,29.34,29.36,384900.0,24.8896,24.898,24.8641,24.8811,384900.0
2013-01-16 15:50:00,29.36,29.37,29.32,29.33,835500.0,24.8811,24.8896,24.8472,24.8557,835500.0
2013-01-17 09:30:00,29.46,29.48,29.4,29.42,577200.0,24.9658,24.9828,24.915,24.9319,577200.0
2013-01-17 09:40:00,29.43,29.44,29.41,29.43,156200.0,24.9404,24.9489,24.9235,24.9404,156200.0
2013-01-17 09:50:00,29.42,29.46,29.42,29.45,237300.0,24.9319,24.9658,24.9319,24.9574,237300.0
2013-01-17 10:00:00,29.45,29.46,29.41,29.45,595200.0,24.9574,24.9658,24.9235,24.9574,595200.0
2013-01-17 10:10:00,29.45,29.51,29.45,29.5,269200.0,24.9574,25.0082,24.9574,24.9997,269200.0
2013-01-17 10:20:00,29.5,29.51,29.48,29.48,126600.0,24.9997,25.0082,24.9828,24.9828,126600.0
2013-01-17 10:30:00,29.48,29.49,29.45,29.45,193600.0,24.9828,24.9913,24.9574,24.9574,193600.0
2013-01-17 10:40:00,29.46,29.46,29.4,29.42,121400.0,24.9658,24.9658,24.915,24.9319,121400.0
2013-01-17 10:50:00,29.43,29.45,29.41,29.43,82400.0,24.9404,24.9574,24.9235,24.9404,82400.0
2013-01-17 11:00:00,29.43,29.44,29.42,29.42,79800.0,24.9404,24.9489,24.9319,24.9319,79800.0
2013-01-17 11:10:00,29.43,29.45,29.42,29.45,92300.0,24.9404,24.9574,24.9319,24.9574,92300.0
2013-01-17 11:20:00,29.45,29.47,29.45,29.47,79400.0,24.9574,24.9743,24.9574,24.9743,79400.0
2013-01-17 11:30:00,29.47,29.5,29.47,29.47,158600.0,24.9743,24.9997,24.9743,24.9743,158600.0
2013-01-17 11:40:00,29.48,29.49,29.47,29.49,99900.0,24.9828,24.9913,24.9743,24.9913,99900.0
2013-01-17 11:50:00,29.48,29.5,29.44,29.44,71700.0,24.9828,24.9997,24.9489,24.9489,71700.0
2013-01-17 12:00:00,29.44,29.47,29.44,29.45,20100.0,24.9489,24.9743,24.9489,24.9574,20100.0
2013-01-17 12:10:00,29.46,29.48,29.45,29.48,69900.0,24.9658,24.9828,24.9574,24.9828,69900.0
2013-01-17 12:20:00,29.48,29.5,29.47,29.49,123600.0,24.9828,24.9997,24.9743,24.9913,123600.0
2013-01-17 12:30:00,29.49,29.5,29.47,29.49,124500.0,24.9913,24.9997,24.9743,24.9913,124500.0
2013-01-17 12:40:00,29.49,29.49,29.47,29.48,31500.0,24.9913,24.9913,24.9743,24.9828,31500.0
2013-01-17 12:50:00,29.48,29.49,29.47,29.48,51000.0,24.9828,24.9913,24.9743,24.9828,51000.0
2013-01-17 13:00:00,29.48,29.49,29.47,29.47,40300.0,24.9828,24.9913,24.9743,24.9743,40300.0
2013-01-17 13:10:00,29.47,29.49,29.46,29.49,108400.0,24.9743,24.9913,24.9658,24.9913,108400.0
2013-01-17 13:20:00,29.49,29.49,29.48,29.49,38300.0,24.9913,24.9913,24.9828,24.9913,38300.0
2013-01-17 13:30:00,29.48,29.5,29.48,29.49,50100.0,24.9828,24.9997,24.9828,24.9913,50100.0
2013-01-17 13:40:00,29.49,29.5,29.48,29.48,13000.0,24.9913,24.9997,24.9828,24.9828,13000.0
2013-01-17 13:50:00,29.49,29.53,29.48,29.52,222600.0,24.9913,25.0252,24.9828,25.0167,222600.0
2013-01-17 14:00:00,29.52,29.54,29.51,29.53,110500.0,25.0167,25.0336,25.0082,25.0252,110500.0
2013-01-17 14:10:00,29.54,29.54,29.52,29.54,90000.0,25.0336,25.0336,25.0167,25.0336,90000.0
2013-01-17 14:20:00,29.54,29.54,29.51,29.52,196000.0,25.0336,25.0336,25.0082,25.0167,196000.0
2013-01-17 14:30:00,29.52,29.52,29.5,29.52,25600.0,25.0167,25.0167,24.9997,25.0167,25600.0
2013-01-17 14:40:00,29.52,29.53,29.5,29.5,65500.0,25.0167,25.0252,24.9997,24.9997,65500.0
2013-01-17 14:50:00,29.5,29.51,29.48,29.49,42500.0,24.9997,25.0082,24.9828,24.9913,42500.0
2013-01-17 15:00:00,29.5,29.5,29.47,29.48,53000.0,24.9997,24.9997,24.9743,24.9828,53000.0
2013-01-17 15:10:00,29.49,29.5,29.48,29.49,40000.0,24.9913,24.9997,24.9828,24.9913,40000.0
2013-01-17 15:20:00,29.49,29.5,29.45,29.47,122700.0,24.9913,24.9997,24.9574,24.9743,122700.0
2013-01-17 15:30:00,29.47,29.49,29.46,29.47,118600.0,24.9743,24.9913,24.9658,24.9743,118600.0
2013-01-17 15:40:00,29.47,29.5,29.47,29.48,360500.0,24.9743,24.9997,24.9743,24.9828,360500.0
2013-01-17 15:50:00,29.47,29.49,29.43,29.44,947400.0,24.9743,24.9913,24.9404,24.9489,947400.0
2013-01-18 09:30:00,29.32,29.34,29.26,29.28,487800.0,24.8472,24.8641,24.7964,24.8133,487800.0
2013-01-18 09:40:00,29.29,29.37,29.27,29.35,285000.0,24.8218,24.8896,24.8048,24.8726,285000.0
2013-01-18 09:50:00,29.35,29.36,29.31,29.35,509400.0,24.8726,24.8811,24.8387,24.8726,509400.0
2013-01-18 10:00:00,29.35,29.35,29.32,29.33,230300.0,24.8726,24.8726,24.8472,24.8557,230300.0
2013-01-18 10:10:00,29.32,29.36,29.32,29.35,169900.0,24.8472,24.8811,24.8472,24.8726,169900.0
2013-01-18 10:20:00,29.35,29.35,29.33,29.33,75500.0,24.8726,24.8726,24.8557,24.8557,75500.0
2013-01-18 10:30:00,29.32,29.33,29.3,29.32,105800.0,24.8472,24.8557,24.8302,24.8472,105800.0
2013-01-18 10:40:00,29.32,29.33,29.31,29.32,87400.0,24.8472,24.8557,24.8387,24.8472,87400.0
2013-01-18 10:50:00,29.32,29.32,29.29,29.3,93800.0,24.8472,24.8472,24.8218,24.8302,93800.0
2013-01-18 11:00:00,29.31,29.31,29.27,29.27,99700.0,24.8387,24.8387,24.8048,24.8048,99700.0
2013-01-18 11:10:00,29.26,29.3,29.25,29.29,294000.0,24.7964,24.8302,24.7879,24.8218,294000.0
2013-01-18 11:20:00,29.3,29.31,29.29,29.29,87300.0,24.8302,24.8387,24.8218,24.8218,87300.0
2013-01-18 11:30:00,29.29,29.3,29.28,29.29,72000.0,24.8218,24.8302,24.8133,24.8218,72000.0
2013-01-18 11:40:00,29.29,29.29,29.25,29.26,157900.0,24.8218,24.8218,24.7879,24.7964,157900.0
2013-01-18 11:50:00,29.25,29.26,29.24,29.25,86300.0,24.7879,24.7964,24.7794,24.7879,86300.0
2013-01-18 12:00:00,29.25,29.26,29.25,29.25,134100.0,24.7879,24.7964,24.7879,24.7879,134100.0
2013-01-18 12:10:00,29.25,29.26,29.25,29.26,75300.0,24.7879,24.7964,24.7879,24.7964,75300.0
2013-01-18 12:20:00,29.26,29.26,29.25,29.26,38100.0,24.7964,24.7964,24.7879,24.7964,38100.0
2013-01-18 12:30:00,29.25,29.28,29.24,29.27,208800.0,24.7879,24.8133,24.7794,24.8048,208800.0
2013-01-18 12:40:00,29.27,29.27,29.26,29.26,35100.0,24.8048,24.8048,24.7964,24.7964,35100.0
2013-01-18 12:50:00,29.26,29.3,29.25,29.29,76800.0,24.7964,24.8302,24.7879,24.8218,76800.0
2013-01-18 13:00:00,29.29,29.31,29.29,29.31,37100.0,24.8218,24.8387,24.8218,24.8387,37100.0
2013-01-18 13:10:00,29.32,29.33,29.31,29.32,131200.0,24.8472,24.8557,24.8387,24.8472,131200.0
2013-01-18 13:20:00,29.32,29.33,29.3,29.31,91100.0,24.8472,24.8557,24.8302,24.8387,91100.0
2013-01-18 13:30:00,29.3,29.31,29.3,29.3,57900.0,24.8302,24.8387,24.8302,24.8302,57900.0
2013-01-18 13:40:00,29.31,29.31,29.3,29.3,18800.0,24.8387,24.8387,24.8302,24.8302,18800.0
2013-01-18 13:50:00,29.3,29.32,29.3,29.3,48800.0,24.8302,24.8472,24.8302,24.8302,48800.0
2013-01-18 14:00:00,29.3,29.31,29.3,29.31,239500.0,24.8302,24.8387,24.8302,24.8387,239500.0
2013-01-18 14:10:00,29.3,29.32,29.3,29.3,97100.0,24.8302,24.8472,24.8302,24.8302,97100.0
2013-01-18 14:20:00,29.3,29.31,29.29,29.3,283500.0,24.8302,24.8387,24.8218,24.8302,283500.0
2013-01-18 14:30:00,29.3,29.32,29.29,29.32,149700.0,24.8302,24.8472,24.8218,24.8472,149700.0
2013-01-18 14:40:00,29.31,29.32,29.3,29.3,53100.0,24.8387,24.8472,24.8302,24.8302,53100.0
2013-01-18 14:50:00,29.3,29.32,29.3,29.31,95400.0,24.8302,24.8472,24.8302,24.8387,95400.0
2013-01-18 15:00:00,29.3,29.31,29.3,29.3,99400.0,24.8302,24.8387,24.8302,24.8302,99400.0
2013-01-18 15:10:00,29.31,29.31,29.29,29.31,247800.0,24.8387,24.8387,24.8218,24.8387,247800.0
2013-01-18 15:20:00,29.3,29.33,29.3,29.33,157300.0,24.8302,24.8557,24.8302,24.8557,157300.0
2013-01-18 15:30:00,29.33,29.37,29.32,29.36,341900.0,24.8557,24.8896,24.8472,24.8811,341900.0
2013-01-18 15:40:00,29.36,29.38,29.34,29.38,250700.0,24.8811,24.898,24.8641,24.898,250700.0
2013-01-18 15:50:00,29.37,29.4,29.37,29.39,770800.0,24.8896,24.915,24.8896,24.9065,770800.0
2013-01-22 09:30:00,29.41,29.47,29.4,29.4,313300.0,24.9235,24.9743,24.915,24.915,313300.0
2013-01-22 09:40:00,29.41,29.41,29.36,29.39,178200.0,24.9235,24.9235,24.8811,24.9065,178200.0
2013-01-22 09:50:00,29.38,29.41,29.36,29.38,206800.0,24.898,24.9235,24.8811,24.898,206800.0
2013-01-22 10:00:00,29.37,29.38,29.31,29.34,281200.0,24.8896,24.898,24.8387,24.8641,281200.0
2013-01-22 10:10:00,29.33,29.34,29.28,29.3,643400.0,24.8557,24.8641,24.8133,24.8302,643400.0
2013-01-22 10:20:00,29.29,29.31,29.28,29.28,167500.0,24.8218,24.8387,24.8133,24.8133,167500.0
2013-01-22 10:30:00,29.28,29.3,29.27,29.3,115100.0,24.8133,24.8302,24.8048,24.8302,115100.0
2013-01-22 10:40:00,29.3,29.31,29.29,29.31,105700.0,24.8302,24.8387,24.8218,24.8387,105700.0
2013-01-22 10:50:00,29.31,29.32,29.28,29.32,89100.0,24.8387,24.8472,24.8133,24.8472,89100.0
2013-01-22 11:00:00,29.31,29.31,29.27,29.3,129300.0,24.8387,24.8387,24.8048,24.8302,129300.0
2013-01-22 11:10:00,29.3,29.31,29.28,29.31,82600.0,24.8302,24.8387,24.8133,24.8387,82600.0
2013-01-22 11:20:00,29.3,29.31,29.28,29.3,300100.0,24.8302,24.8387,24.8133,24.8302,300100.0
2013-01-22 11:30:00,29.29,29.3,29.25,29.26,99700.0,24.8218,24.8302,24.7879,24.7964,99700.0
2013-01-22 11:40:00,29.26,29.28,29.26,29.27,32800.0,24.7964,24.8133,24.7964,24.8048,32800.0
2013-01-22 11:50:00,29.27,29.3,29.25,29.29,67200.0,24.8048,24.8302,24.7879,24.8218,67200.0
2013-01-22 12:00:00,29.28,29.3,29.28,29.3,43500.0,24.8133,24.8302,24.8133,24.8302,43500.0
2013-01-22 12:10:00,29.29,29.33,29.28,29.32,71100.0,24.8218,24.8557,24.8133,24.8472,71100.0
2013-01-22 12:20:00,29.32,29.33,29.32,29.32,62200.0,24.8472,24.8557,24.8472,24.8472,62200.0
2013-01-22 12:30:00,29.32,29.33,29.31,29.33,42700.0,24.8472,24.8557,24.8387,24.8557,42700.0
2013-01-22 12:40:00,29.32,29.35,29.32,29.32,89700.0,24.8472,24.8726,24.8472,24.8472,89700.0
2013-01-22 12:50:00,29.32,29.32,29.3,29.3,49500.0,24.8472,24.8472,24.8302,24.8302,49500.0
2013-01-22 13:00:00,29.31,29.34,29.3,29.33,43100.0,24.8387,24.8641,24.8302,24.8557,43100.0
2013-01-22 13:10:00,29.33,29.36,29.33,29.36,51300.0,24.8557,24.8811,24.8557,24.8811,51300.0
2013-01-22 13:20:00,29.36,29.37,29.34,29.35,70100.0,24.8811,24.8896,24.8641,24.8726,70100.0
2013-01-22 13:30:00,29.36,29.36,29.34,29.36,47300.0,24.8811,24.8811,24.8641,24.8811,47300.0
2013-01-22 13:40:00,29.35,29.38,29.35,29.36,34200.0,24.8726,24.898,24.8726,24.8811,34200.0
2013-01-22 13:50:00,29.37,29.38,29.35,29.36,116800.0,24.8896,24.898,24.8726,24.8811,116800.0
2013-01-22 14:00:00,29.36,29.4,29.35,29.39,61800.0,24.8811,24.915,24.8726,24.9065,61800.0
2013-01-22 14:10:00,29.38,29.41,29.38,29.4,64900.0,24.898,24.9235,24.898,24.915,64900.0
2013-01-22 14:20:00,29.4,29.41,29.39,29.4,43800.0,24.915,24.9235,24.9065,24.915,43800.0
2013-01-22 14:30:00,29.39,29.41,29.39,29.4,132200.0,24.9065,24.9235,24.9065,24.915,132200.0
2013-01-22 14:40:00,29.4,29.42,29.39,29.42,76300.0,24.915,24.9319,24.9065,24.9319,76300.0
2013-01-22 14:50:00,29.42,29.43,29.41,29.43,60900.0,24.9319,24.9404,24.9235,24.9404,60900.0
2013-01-22 15:00:00,29.43,29.43,29.4,29.4,81100.0,24.9404,24.9404,24.915,24.915,81100.0
2013-01-22 15:10:00,29.41,29.41,29.36,29.39,195200.0,24.9235,24.9235,24.8811,24.9065,195200.0
2013-01-22 15:20:00,29.38,29.41,29.37,29.41,92800.0,24.898,24.9235,24.8896,24.9235,92800.0
2013-01-22 15:30:00,29.41,29.43,29.4,29.43,318200.0,24.9235,24.9404,24.915,24.9404,318200.0
2013-01-22 15:40:00,29.43,29.43,29.38,29.39,474700.0,24.9404,24.9404,24.898,24.9065,474700.0
2013-01-22 15:50:00,29.4,29.47,29.4,29.45,825700.0,24.915,24.9743,24.915,24.9574,825700.0
2013-01-23 09:30:00,29.74,29.76,29.7,29.75,372900.0,25.2031,25.2201,25.1692,25.2116,372900.0
2013-01-23 09:40:00,29.75,29.78,29.74,29.78,306300.0,25.2116,25.237,25.2031,25.237,306300.0
2013-01-23 09:50:00,29.78,29.8,29.77,29.78,299700.0,25.237,25.254,25.2285,25.237,299700.0
2013-01-23 10:00:00,29.79,29.86,29.78,29.86,292000.0,25.2455,25.3048,25.237,25.3048,292000.0
2013-01-23 10:10:00,29.85,29.89,29.82,29.84,311700.0,25.2963,25.3302,25.2709,25.2879,311700.0
2013-01-23 10:20:00,29.84,29.84,29.79,29.8,294400.0,25.2879,25.2879,25.2455,25.254,294400.0
2013-01-23 10:30:00,29.79,29.79,29.74,29.76,205000.0,25.2455,25.2455,25.2031,25.2201,205000.0
2013-01-23 10:40:00,29.76,29.77,29.74,29.76,195800.0,25.2201,25.2285,25.2031,25.2201,195800.0
2013-01-23 10:50:00,29.76,29.8,29.76,29.79,54900.0,25.2201,25.254,25.2201,25.2455,54900.0
2013-01-23 11:00:00,29.78,29.8,29.77,29.78,79000.0,25.237,25.254,25.2285,25.237,79000.0
2013-01-23 11:10:00,29.78,29.81,29.78,29.79,159700.0,25.237,25.2624,25.237,25.2455,159700.0
2013-01-23 11:20:00,29.8,29.8,29.74,29.74,171300.0,25.254,25.254,25.2031,25.2031,171300.0
2013-01-23 11:30:00,29.75,29.77,29.74,29.77,104100.0,25.2116,25.2285,25.2031,25.2285,104100.0
2013-01-23 11:40:00,29.77,29.77,29.74,29.75,70000.0,25.2285,25.2285,25.2031,25.2116,70000.0
2013-01-23 11:50:00,29.75,29.78,29.75,29.76,146400.0,25.2116,25.237,25.2116,25.2201,146400.0
2013-01-23 12:00:00,29.76,29.78,29.76,29.77,62500.0,25.2201,25.237,25.2201,25.2285,62500.0
2013-01-23 12:10:00,29.76,29.77,29.75,29.76,46200.0,25.2201,25.2285,25.2116,25.2201,46200.0
2013-01-23 12:20:00,29.75,29.76,29.75,29.76,46300.0,25.2116,25.2201,25.2116,25.2201,46300.0
2013-01-23 12:30:00,29.76,29.78,29.75,29.75,107500.0,25.2201,25.237,25.2116,25.2116,107500.0
2013-01-23 12:40:00,29.75,29.77,29.75,29.77,34300.0,25.2116,25.2285,25.2116,25.2285,34300.0
2013-01-23 12:50:00,29.76,29.79,29.76,29.79,47400.0,25.2201,25.2455,25.2201,25.2455,47400.0
2013-01-23 13:00:00,29.79,29.8,29.78,29.79,55900.0,25.2455,25.254,25.237,25.2455,55900.0
2013-01-23 13:10:00,29.8,29.82,29.79,29.8,104200.0,25.254,25.2709,25.2455,25.254,104200.0
2013-01-23 13:20:00,29.8,29.82,29.79,29.8,49100.0,25.254,25.2709,25.2455,25.254,49100.0
2013-01-23 13:30:00,29.8,29.81,29.79,29.8,54400.0,25.254,25.2624,25.2455,25.254,54400.0
2013-01-23 13:40:00,29.8,29.81,29.78,29.8,167200.0,25.254,25.2624,25.237,25.254,167200.0
2013-01-23 13:50:00,29.79,29.8,29.78,29.79,164300.0,25.2455,25.254,25.237,25.2455,164300.0
2013-01-23 14:00:00,29.79,29.79,29.75,29.76,683800.0,25.2455,25.2455,25.2116,25.2201,683800.0
2013-01-23 14:10:00,29.76,29.78,29.75,29.76,98200.0,25.2201,25.237,25.2116,25.2201,98200.0
2013-01-23 14:20:00,29.77,29.78,29.75,29.78,342700.0,25.2285,25.237,25.2116,25.237,342700.0
2013-01-23 14:30:00,29.77,29.79,29.77,29.79,58900.0,25.2285,25.2455,25.2285,25.2455,58900.0
2013-01-23 14:40:00,29.79,29.81,29.79,29.81,208100.0,25.2455,25.2624,25.2455,25.2624,208100.0
2013-01-23 14:50:00,29.81,29.84,29.8,29.83,305900.0,25.2624,25.2879,25.254,25.2794,305900.0
2013-01-23 15:00:00,29.83,29.84,29.81,29.84,177600.0,25.2794,25.2879,25.2624,25.2879,177600.0
2013-01-23 15:10:00,29.84,29.84,29.81,29.83,335200.0,25.2879,25.2879,25.2624,25.2794,335200.0
2013-01-23 15:20:00,29.83,29.83,29.81,29.82,138800.0,25.2794,25.2794,25.2624,25.2709,138800.0
2013-01-23 15:30:00,29.82,29.82,29.8,29.82,170100.0,25.2709,25.2709,25.254,25.2709,170100.0
2013-01-23 15:40:00,29.82,29.82,29.78,29.8,946000.0,25.2709,25.2709,25.237,25.254,946000.0
2013-01-23 15:50:00,29.79,29.81,29.78,29.78,672900.0,25.2455,25.2624,25.237,25.237,672900.0
2013-01-24 09:30:00,29.32,29.34,29.26,29.32,968200.0,24.8472,24.8641,24.7964,24.8472,968200.0
2013-01-24 09:40:00,29.32,29.38,29.3,29.37,744100.0,24.8472,24.898,24.8302,24.8896,744100.0
2013-01-24 09:50:00,29.37,29.47,29.37,29.45,589100.0,24.8896,24.9743,24.8896,24.9574,589100.0
2013-01-24 10:00:00,29.45,29.5,29.43,29.47,517900.0,24.9574,24.9997,24.9404,24.9743,517900.0
2013-01-24 10:10:00,29.48,29.48,29.41,29.45,320100.0,24.9828,24.9828,24.9235,24.9574,320100.0
2013-01-24 10:20:00,29.45,29.51,29.43,29.5,478000.0,24.9574,25.0082,24.9404,24.9997,478000.0
2013-01-24 10:30:00,29.5,29.5,29.46,29.5,215400.0,24.9997,24.9997,24.9658,24.9997,215400.0
2013-01-24 10:40:00,29.51,29.54,29.48,29.53,236900.0,25.0082,25.0336,24.9828,25.0252,236900.0
2013-01-24 10:50:00,29.53,29.54,29.49,29.49,229800.0,25.0252,25.0336,24.9913,24.9913,229800.0
2013-01-24 11:00:00,29.49,29.52,29.48,29.49,264800.0,24.9913,25.0167,24.9828,24.9913,264800.0
2013-01-24 11:10:00,29.49,29.5,29.47,29.47,397800.0,24.9913,24.9997,24.9743,24.9743,397800.0
2013-01-24 11:20:00,29.47,29.54,29.47,29.52,578200.0,24.9743,25.0336,24.9743,25.0167,578200.0
2013-01-24 11:30:00,29.53,29.54,29.5,29.51,183800.0,25.0252,25.0336,24.9997,25.0082,183800.0
2013-01-24 11:40:00,29.51,29.52,29.49,29.49,188800.0,25.0082,25.0167,24.9913,24.9913,188800.0
2013-01-24 11:50:00,29.49,29.51,29.49,29.51,216800.0,24.9913,25.0082,24.9913,25.0082,216800.0
2013-01-24 12:00:00,29.5,29.51,29.47,29.48,514600.0,24.9997,25.0082,24.9743,24.9828,514600.0
2013-01-24 12:10:00,29.49,29.49,29.44,29.44,107900.0,24.9913,24.9913,24.9489,24.9489,107900.0
2013-01-24 12:20:00,29.44,29.46,29.44,29.45,65100.0,24.9489,24.9658,24.9489,24.9574,65100.0
2013-01-24 12:30:00,29.45,29.46,29.37,29.37,224600.0,24.9574,24.9658,24.8896,24.8896,224600.0
2013-01-24 12:40:00,29.37,29.4,29.37,29.37,109900.0,24.8896,24.915,24.8896,24.8896,109900.0
2013-01-24 12:50:00,29.37,29.38,29.32,29.32,134800.0,24.8896,24.898,24.8472,24.8472,134800.0
2013-01-24 13:00:00,29.33,29.35,29.31,29.34,267300.0,24.8557,24.8726,24.8387,24.8641,267300.0
2013-01-24 13:10:00,29.34,29.35,29.31,29.34,383100.0,24.8641,24.8726,24.8387,24.8641,383100.0
2013-01-24 13:20:00,29.34,29.38,29.34,29.35,265200.0,24.8641,24.898,24.8641,24.8726,265200.0
2013-01-24 13:30:00,29.36,29.37,29.31,29.31,253900.0,24.8811,24.8896,24.8387,24.8387,253900.0
2013-01-24 13:40:00,29.31,29.32,29.24,29.25,508800.0,24.8387,24.8472,24.7794,24.7879,508800.0
2013-01-24 13:50:00,29.26,29.28,29.25,29.26,211300.0,24.7964,24.8133,24.7879,24.7964,211300.0
2013-01-24 14:00:00,29.26,29.28,29.23,29.27,216900.0,24.7964,24.8133,24.7709,24.8048,216900.0
2013-01-24 14:10:00,29.27,29.29,29.25,29.25,74200.0,24.8048,24.8218,24.7879,24.7879,74200.0
2013-01-24 14:20:00,29.25,29.28,29.25,29.28,248800.0,24.7879,24.8133,24.7879,24.8133,248800.0
2013-01-24 14:30:00,29.28,29.32,29.27,29.3,139300.0,24.8133,24.8472,24.8048,24.8302,139300.0
2013-01-24 14:40:00,29.31,29.32,29.3,29.3,118600.0,24.8387,24.8472,24.8302,24.8302,118600.0
2013-01-24 14:50:00,29.3,29.32,29.3,29.3,202200.0,24.8302,24.8472,24.8302,24.8302,202200.0
2013-01-24 15:00:00,29.31,29.33,29.29,29.3,186700.0,24.8387,24.8557,24.8218,24.8302,186700.0
2013-01-24 15:10:00,29.3,29.34,29.3,29.31,131700.0,24.8302,24.8641,24.8302,24.8387,131700.0
2013-01-24 15:20:00,29.31,29.33,29.3,29.32,199200.0,24.8387,24.8557,24.8302,24.8472,199200.0
2013-01-24 15:30:00,29.32,29.38,29.32,29.33,233600.0,24.8472,24.898,24.8472,24.8557,233600.0
2013-01-24 15:40:00,29.33,29.34,29.29,29.31,353500.0,24.8557,24.8641,24.8218,24.8387,353500.0
2013-01-24 15:50:00,29.31,29.32,29.25,29.26,1497000.0,24.8387,24.8472,24.7879,24.7964,1497000.0
2013-01-25 09:30:00,29.38,29.4,29.31,29.36,258100.0,24.898,24.915,24.8387,24.8811,258100.0
2013-01-25 09:40:00,29.37,29.47,29.37,29.44,357400.0,24.8896,24.9743,24.8896,24.9489,357400.0
2013-01-25 09:50:00,29.45,29.49,29.45,29.48,231500.0,24.9574,24.9913,24.9574,24.9828,231500.0
2013-01-25 10:00:00,29.47,29.47,29.4,29.4,137700.0,24.9743,24.9743,24.915,24.915,137700.0
2013-01-25 10:10:00,29.41,29.43,29.37,29.4,147300.0,24.9235,24.9404,24.8896,24.915,147300.0
2013-01-25 10:20:00,29.4,29.41,29.29,29.29,179200.0,24.915,24.9235,24.8218,24.8218,179200.0
2013-01-25 10:30:00,29.3,29.32,29.28,29.29,277800.0,24.8302,24.8472,24.8133,24.8218,277800.0
2013-01-25 10:40:00,29.29,29.32,29.28,29.32,147700.0,24.8218,24.8472,24.8133,24.8472,147700.0
2013-01-25 10:50:00,29.32,29.33,29.3,29.31,235100.0,24.8472,24.8557,24.8302,24.8387,235100.0
2013-01-25 11:00:00,29.31,29.39,29.31,29.37,3366200.0,24.8387,24.9065,24.8387,24.8896,3366200.0
2013-01-25 11:10:00,29.36,29.38,29.33,29.34,5696000.0,24.8811,24.898,24.8557,24.8641,5696000.0
2013-01-25 11:20:00,29.34,29.35,29.32,29.34,194600.0,24.8641,24.8726,24.8472,24.8641,194600.0
2013-01-25 11:30:00,29.35,29.36,29.33,29.34,91300.0,24.8726,24.8811,24.8557,24.8641,91300.0
2013-01-25 11:40:00,29.34,29.34,29.3,29.32,163600.0,24.8641,24.8641,24.8302,24.8472,163600.0
2013-01-25 11:50:00,29.33,29.33,29.27,29.27,587500.0,24.8557,24.8557,24.8048,24.8048,587500.0
2013-01-25 12:00:00,29.28,29.33,29.27,29.32,233400.0,24.8133,24.8557,24.8048,24.8472,233400.0
2013-01-25 12:10:00,29.31,29.33,29.3,29.33,162300.0,24.8387,24.8557,24.8302,24.8557,162300.0
2013-01-25 12:20:00,29.33,29.33,29.28,29.29,93900.0,24.8557,24.8557,24.8133,24.8218,93900.0
2013-01-25 12:30:00,29.28,29.29,29.26,29.26,60200.0,24.8133,24.8218,24.7964,24.7964,60200.0
2013-01-25 12:40:00,29.26,29.29,29.26,29.29,93700.0,24.7964,24.8218,24.7964,24.8218,93700.0
2013-01-25 12:50:00,29.29,29.31,29.27,29.27,122900.0,24.8218,24.8387,24.8048,24.8048,122900.0
2013-01-25 13:00:00,29.28,29.31,29.27,29.29,76200.0,24.8133,24.8387,24.8048,24.8218,76200.0
2013-01-25 13:10:00,29.28,29.33,29.28,29.31,76500.0,24.8133,24.8557,24.8133,24.8387,76500.0
2013-01-25 13:20:00,29.31,29.33,29.29,29.32,130200.0,24.8387,24.8557,24.8218,24.8472,130200.0
2013-01-25 13:30:00,29.32,29.37,29.32,29.36,123500.0,24.8472,24.8896,24.8472,24.8811,123500.0
2013-01-25 13:40:00,29.36,29.41,29.36,29.37,153000.0,24.8811,24.9235,24.8811,24.8896,153000.0
2013-01-25 13:50:00,29.37,29.39,29.36,29.39,186400.0,24.8896,24.9065,24.8811,24.9065,186400.0
2013-01-25 14:00:00,29.39,29.39,29.36,29.39,88600.0,24.9065,24.9065,24.8811,24.9065,88600.0
2013-01-25 14:10:00,29.38,29.39,29.33,29.35,100000.0,24.898,24.9065,24.8557,24.8726,100000.0
2013-01-25 14:20:00,29.34,29.37,29.33,29.36,70800.0,24.8641,24.8896,24.8557,24.8811,70800.0
2013-01-25 14:30:00,29.37,29.39,29.36,29.38,121900.0,24.8896,24.9065,24.8811,24.898,121900.0
2013-01-25 14:40:00,29.38,29.41,29.37,29.41,53300.0,24.898,24.9235,24.8896,24.9235,53300.0
2013-01-25 14:50:00,29.4,29.41,29.35,29.36,82300.0,24.915,24.9235,24.8726,24.8811,82300.0
2013-01-25 15:00:00,29.36,29.39,29.33,29.34,144200.0,24.8811,24.9065,24.8557,24.8641,144200.0
2013-01-25 15:10:00,29.34,29.35,29.3,29.33,129000.0,24.8641,24.8726,24.8302,24.8557,129000.0
2013-01-25 15:20:00,29.33,29.36,29.32,29.35,104000.0,24.8557,24.8811,24.8472,24.8726,104000.0
2013-01-25 15:30:00,29.35,29.37,29.33,29.34,170400.0,24.8726,24.8896,24.8557,24.8641,170400.0
2013-01-25 15:40:00,29.33,29.33,29.29,29.29,331500.0,24.8557,24.8557,24.8218,24.8218,331500.0
2013-01-25 15:50:00,29.29,29.34,29.27,29.31,1058800.0,24.8218,24.8641,24.8048,24.8387,1058800.0
2013-01-28 09:30:00,29.34,29.36,29.28,29.34,522700.0,24.8641,24.8811,24.8133,24.8641,522700.0
2013-01-28 09:40:00,29.34,29.42,29.34,29.41,339300.0,24.8641,24.9319,24.8641,24.9235,339300.0
2013-01-28 09:50:00,29.42,29.45,29.4,29.44,295500.0,24.9319,24.9574,24.915,24.9489,295500.0
2013-01-28 10:00:00,29.43,29.45,29.36,29.37,316800.0,24.9404,24.9574,24.8811,24.8896,316800.0
2013-01-28 10:10:00,29.37,29.39,29.33,29.35,210800.0,24.8896,24.9065,24.8557,24.8726,210800.0
2013-01-28 10:20:00,29.35,29.42,29.35,29.42,111400.0,24.8726,24.9319,24.8726,24.9319,111400.0
2013-01-28 10:30:00,29.42,29.44,29.4,29.4,77100.0,24.9319,24.9489,24.915,24.915,77100.0
2013-01-28 10:40:00,29.41,29.46,29.39,29.46,180700.0,24.9235,24.9658,24.9065,24.9658,180700.0
2013-01-28 10:50:00,29.46,29.46,29.41,29.43,242900.0,24.9658,24.9658,24.9235,24.9404,242900.0
2013-01-28 11:00:00,29.44,29.46,29.44,29.44,89800.0,24.9489,24.9658,24.9489,24.9489,89800.0
2013-01-28 11:10:00,29.44,29.45,29.41,29.44,244400.0,24.9489,24.9574,24.9235,24.9489,244400.0
2013-01-28 11:20:00,29.44,29.46,29.42,29.45,103700.0,24.9489,24.9658,24.9319,24.9574,103700.0
2013-01-28 11:30:00,29.45,29.49,29.45,29.49,149800.0,24.9574,24.9913,24.9574,24.9913,149800.0
2013-01-28 11:40:00,29.48,29.5,29.47,29.49,224900.0,24.9828,24.9997,24.9743,24.9913,224900.0
2013-01-28 11:50:00,29.49,29.5,29.47,29.5,238400.0,24.9913,24.9997,24.9743,24.9997,238400.0
2013-01-28 12:00:00,29.5,29.5,29.46,29.49,152900.0,24.9997,24.9997,24.9658,24.9913,152900.0
2013-01-28 12:10:00,29.49,29.49,29.46,29.47,435000.0,24.9913,24.9913,24.9658,24.9743,435000.0
2013-01-28 12:20:00,29.48,29.48,29.45,29.46,181300.0,24.9828,24.9828,24.9574,24.9658,181300.0
2013-01-28 12:30:00,29.46,29.49,29.45,29.48,117600.0,24.9658,24.9913,24.9574,24.9828,117600.0
2013-01-28 12:40:00,29.48,29.49,29.46,29.46,209800.0,24.9828,24.9913,24.9658,24.9658,209800.0
2013-01-28 12:50:00,29.46,29.46,29.43,29.43,209100.0,24.9658,24.9658,24.9404,24.9404,209100.0
2013-01-28 13:00:00,29.42,29.42,29.37,29.38,33600.0,24.9319,24.9319,24.8896,24.898,33600.0
2013-01-28 13:10:00,29.38,29.4,29.37,29.37,97800.0,24.898,24.915,24.8896,24.8896,97800.0
2013-01-28 13:20:00,29.37,29.37,29.34,29.36,61200.0,24.8896,24.8896,24.8641,24.8811,61200.0
2013-01-28 13:30:00,29.36,29.4,29.35,29.38,54600.0,24.8811,24.915,24.8726,24.898,54600.0
2013-01-28 13:40:00,29.38,29.4,29.38,29.38,54900.0,24.898,24.915,24.898,24.898,54900.0
2013-01-28 13:50:00,29.39,29.43,29.38,29.42,63100.0,24.9065,24.9404,24.898,24.9319,63100.0
2013-01-28 14:00:00,29.41,29.42,29.4,29.41,33900.0,24.9235,24.9319,24.915,24.9235,33900.0
2013-01-28 14:10:00,29.41,29.45,29.41,29.44,59300.0,24.9235,24.9574,24.9235,24.9489,59300.0
2013-01-28 14:20:00,29.44,29.45,29.43,29.44,63200.0,24.9489,24.9574,24.9404,24.9489,63200.0
2013-01-28 14:30:00,29.45,29.46,29.42,29.44,55700.0,24.9574,24.9658,24.9319,24.9489,55700.0
2013-01-28 14:40:00,29.44,29.45,29.43,29.44,209900.0,24.9489,24.9574,24.9404,24.9489,209900.0
2013-01-28 14:50:00,29.45,29.45,29.43,29.43,38900.0,24.9574,24.9574,24.9404,24.9404,38900.0
2013-01-28 15:00:00,29.43,29.47,29.42,29.44,80200.0,24.9404,24.9743,24.9319,24.9489,80200.0
2013-01-28 15:10:00,29.44,29.45,29.43,29.45,62200.0,24.9489,24.9574,24.9404,24.9574,62200.0
2013-01-28 15:20:00,29.45,29.45,29.39,29.41,289400.0,24.9574,24.9574,24.9065,24.9235,289400.0
2013-01-28 15:30:00,29.41,29.45,29.41,29.44,116000.0,24.9235,24.9574,24.9235,24.9489,116000.0
2013-01-28 15:40:00,29.44,29.46,29.42,29.46,206500.0,24.9489,24.9658,24.9319,24.9658,206500.0
2013-01-28 15:50:00,29.45,29.46,29.37,29.39,619200.0,24.9574,24.9658,24.8896,24.9065,619200.0
2013-01-29 09:30:00,29.35,29.37,29.25,29.27,454000.0,24.8726,24.8896,24.7879,24.8048,454000.0
2013-01-29 09:40:00,29.28,29.31,29.27,29.3,287600.0,24.8133,24.8387,24.8048,24.8302,287600.0
2013-01-29 09:50:00,29.31,29.37,29.31,29.34,245600.0,24.8387,24.8896,24.8387,24.8641,245600.0
2013-01-29 10:00:00,29.33,29.34,29.21,29.23,453400.0,24.8557,24.8641,24.754,24.7709,453400.0
2013-01-29 10:10:00,29.23,29.29,29.23,29.29,174100.0,24.7709,24.8218,24.7709,24.8218,174100.0
2013-01-29 10:20:00,29.29,29.34,29.29,29.31,436100.0,24.8218,24.8641,24.8218,24.8387,436100.0
2013-01-29 10:30:00,29.3,29.31,29.27,29.3,506800.0,24.8302,24.8387,24.8048,24.8302,506800.0
2013-01-29 10:40:00,29.3,29.37,29.29,29.33,215900.0,24.8302,24.8896,24.8218,24.8557,215900.0
2013-01-29 10:50:00,29.34,29.35,29.32,29.33,183000.0,24.8641,24.8726,24.8472,24.8557,183000.0
2013-01-29 11:00:00,29.34,29.35,29.31,29.34,316200.0,24.8641,24.8726,24.8387,24.8641,316200.0
2013-01-29 11:10:00,29.34,29.36,29.31,29.34,89200.0,24.8641,24.8811,24.8387,24.8641,89200.0
2013-01-29 11:20:00,29.34,29.43,29.34,29.43,205700.0,24.8641,24.9404,24.8641,24.9404,205700.0
2013-01-29 11:30:00,29.44,29.44,29.41,29.42,116600.0,24.9489,24.9489,24.9235,24.9319,116600.0
2013-01-29 11:40:00,29.42,29.44,29.41,29.43,73100.0,24.9319,24.9489,24.9235,24.9404,73100.0
2013-01-29 11:50:00,29.43,29.45,29.41,29.44,71800.0,24.9404,24.9574,24.9235,24.9489,71800.0
2013-01-29 12:00:00,29.44,29.44,29.4,29.41,52700.0,24.9489,24.9489,24.915,24.9235,52700.0
2013-01-29 12:10:00,29.41,29.43,29.4,29.41,89400.0,24.9235,24.9404,24.915,24.9235,89400.0
2013-01-29 12:20:00,29.41,29.42,29.37,29.39,158400.0,24.9235,24.9319,24.8896,24.9065,158400.0
2013-01-29 12:30:00,29.39,29.4,29.37,29.4,44700.0,24.9065,24.915,24.8896,24.915,44700.0
2013-01-29 12:40:00,29.4,29.42,29.4,29.42,100200.0,24.915,24.9319,24.915,24.9319,100200.0
2013-01-29 12:50:00,29.42,29.43,29.4,29.42,97600.0,24.9319,24.9404,24.915,24.9319,97600.0
2013-01-29 13:00:00,29.41,29.44,29.39,29.4,74400.0,24.9235,24.9489,24.9065,24.915,74400.0
2013-01-29 13:10:00,29.4,29.42,29.38,29.42,49100.0,24.915,24.9319,24.898,24.9319,49100.0
2013-01-29 13:20:00,29.41,29.42,29.39,29.41,53800.0,24.9235,24.9319,24.9065,24.9235,53800.0
2013-01-29 13:30:00,29.41,29.44,29.4,29.44,32600.0,24.9235,24.9489,24.915,24.9489,32600.0
2013-01-29 13:40:00,29.43,29.44,29.41,29.41,43500.0,24.9404,24.9489,24.9235,24.9235,43500.0
2013-01-29 13:50:00,29.41,29.43,29.4,29.43,44200.0,24.9235,24.9404,24.915,24.9404,44200.0
2013-01-29 14:00:00,29.42,29.45,29.41,29.45,38700.0,24.9319,24.9574,24.9235,24.9574,38700.0
2013-01-29 14:10:00,29.44,29.44,29.42,29.42,58500.0,24.9489,24.9489,24.9319,24.9319,58500.0
2013-01-29 14:20:00,29.43,29.43,29.4,29.4,70600.0,24.9404,24.9404,24.915,24.915,70600.0
2013-01-29 14:30:00,29.4,29.44,29.4,29.44,135100.0,24.915,24.9489,24.915,24.9489,135100.0
2013-01-29 14:40:00,29.43,29.43,29.41,29.41,61000.0,24.9404,24.9404,24.9235,24.9235,61000.0
2013-01-29 14:50:00,29.41,29.42,29.4,29.42,71300.0,24.9235,24.9319,24.915,24.9319,71300.0
2013-01-29 15:00:00,29.42,29.44,29.41,29.43,35400.0,24.9319,24.9489,24.9235,24.9404,35400.0
2013-01-29 15:10:00,29.43,29.48,29.43,29.46,203900.0,24.9404,24.9828,24.9404,24.9658,203900.0
2013-01-29 15:20:00,29.46,29.49,29.46,29.49,105100.0,24.9658,24.9913,24.9658,24.9913,105100.0
2013-01-29 15:30:00,29.48,29.51,29.47,29.48,242300.0,24.9828,25.0082,24.9743,24.9828,242300.0
2013-01-29 15:40:00,29.48,29.49,29.46,29.46,191900.0,24.9828,24.9913,24.9658,24.9658,191900.0
2013-01-29 15:50:00,29.47,29.47,29.43,29.44,638400.0,24.9743,24.9743,24.9404,24.9489,638400.0
2013-01-30 09:30:00,29.42,29.48,29.4,29.47,422300.0,24.9319,24.9828,24.915,24.9743,422300.0
2013-01-30 09:40:00,29.48,29.55,29.48,29.55,303300.0,24.9828,25.0421,24.9828,25.0421,303300.0
2013-01-30 09:50:00,29.54,29.55,29.51,29.53,275300.0,25.0336,25.0421,25.0082,25.0252,275300.0
2013-01-30 10:00:00,29.52,29.53,29.48,29.49,136900.0,25.0167,25.0252,24.9828,24.9913,136900.0
2013-01-30 10:10:00,29.5,29.53,29.48,29.48,109000.0,24.9997,25.0252,24.9828,24.9828,109000.0
2013-01-30 10:20:00,29.48,29.49,29.41,29.43,197300.0,24.9828,24.9913,24.9235,24.9404,197300.0
2013-01-30 10:30:00,29.43,29.44,29.38,29.38,166600.0,24.9404,24.9489,24.898,24.898,166600.0
2013-01-30 10:40:00,29.38,29.45,29.38,29.45,211800.0,24.898,24.9574,24.898,24.9574,211800.0
2013-01-30 10:50:00,29.46,29.48,29.44,29.47,131000.0,24.9658,24.9828,24.9489,24.9743,131000.0
2013-01-30 11:00:00,29.47,29.5,29.46,29.49,116100.0,24.9743,24.9997,24.9658,24.9913,116100.0
2013-01-30 11:10:00,29.49,29.5,29.47,29.47,147500.0,24.9913,24.9997,24.9743,24.9743,147500.0
2013-01-30 11:20:00,29.47,29.49,29.47,29.48,56100.0,24.9743,24.9913,24.9743,24.9828,56100.0
2013-01-30 11:30:00,29.48,29.55,29.48,29.55,73800.0,24.9828,25.0421,24.9828,25.0421,73800.0
2013-01-30 11:40:00,29.55,29.55,29.52,29.55,50800.0,25.0421,25.0421,25.0167,25.0421,50800.0
2013-01-30 11:50:00,29.55,29.55,29.51,29.51,52900.0,25.0421,25.0421,25.0082,25.0082,52900.0
2013-01-30 12:00:00,29.51,29.53,29.49,29.5,109800.0,25.0082,25.0252,24.9913,24.9997,109800.0
2013-01-30 12:10:00,29.5,29.5,29.45,29.46,93500.0,24.9997,24.9997,24.9574,24.9658,93500.0
2013-01-30 12:20:00,29.46,29.47,29.44,29.46,47200.0,24.9658,24.9743,24.9489,24.9658,47200.0
2013-01-30 12:30:00,29.46,29.47,29.45,29.46,49000.0,24.9658,24.9743,24.9574,24.9658,49000.0
2013-01-30 12:40:00,29.46,29.49,29.46,29.48,72900.0,24.9658,24.9913,24.9658,24.9828,72900.0
2013-01-30 12:50:00,29.49,29.51,29.47,29.51,34700.0,24.9913,25.0082,24.9743,25.0082,34700.0
2013-01-30 13:00:00,29.51,29.51,29.49,29.5,31000.0,25.0082,25.0082,24.9913,24.9997,31000.0
2013-01-30 13:10:00,29.5,29.51,29.46,29.46,12100.0,24.9997,25.0082,24.9658,24.9658,12100.0
2013-01-30 13:20:00,29.47,29.49,29.46,29.49,44300.0,24.9743,24.9913,24.9658,24.9913,44300.0
2013-01-30 13:30:00,29.5,29.5,29.46,29.46,34500.0,24.9997,24.9997,24.9658,24.9658,34500.0
2013-01-30 13:40:00,29.46,29.47,29.44,29.44,33500.0,24.9658,24.9743,24.9489,24.9489,33500.0
2013-01-30 13:50:00,29.45,29.47,29.43,29.46,45600.0,24.9574,24.9743,24.9404,24.9658,45600.0
2013-01-30 14:00:00,29.46,29.48,29.45,29.46,157700.0,24.9658,24.9828,24.9574,24.9658,157700.0
2013-01-30 14:10:00,29.46,29.5,29.43,29.45,171100.0,24.9658,24.9997,24.9404,24.9574,171100.0
2013-01-30 14:20:00,29.46,29.47,29.42,29.46,159400.0,24.9658,24.9743,24.9319,24.9658,159400.0
2013-01-30 14:30:00,29.46,29.48,29.43,29.45,131200.0,24.9658,24.9828,24.9404,24.9574,131200.0
2013-01-30 14:40:00,29.46,29.48,29.41,29.42,537200.0,24.9658,24.9828,24.9235,24.9319,537200.0
2013-01-30 14:50:00,29.42,29.45,29.41,29.45,83700.0,24.9319,24.9574,24.9235,24.9574,83700.0
2013-01-30 15:00:00,29.45,29.46,29.42,29.44,114600.0,24.9574,24.9658,24.9319,24.9489,114600.0
2013-01-30 15:10:00,29.43,29.44,29.35,29.38,168400.0,24.9404,24.9489,24.8726,24.898,168400.0
2013-01-30 15:20:00,29.37,29.39,29.35,29.37,247200.0,24.8896,24.9065,24.8726,24.8896,247200.0
2013-01-30 15:30:00,29.37,29.37,29.32,29.32,219600.0,24.8896,24.8896,24.8472,24.8472,219600.0
2013-01-30 15:40:00,29.33,29.38,29.31,29.36,274300.0,24.8557,24.898,24.8387,24.8811,274300.0
2013-01-30 15:50:00,29.36,29.36,29.32,29.36,471700.0,24.8811,24.8811,24.8472,24.8811,471700.0
2013-01-31 09:30:00,29.45,29.49,29.42,29.48,382300.0,24.9574,24.9913,24.9319,24.9828,382300.0
2013-01-31 09:40:00,29.49,29.62,29.48,29.58,332500.0,24.9913,25.1014,24.9828,25.0675,332500.0
2013-01-31 09:50:00,29.58,29.6,29.56,29.57,103700.0,25.0675,25.0845,25.0506,25.0591,103700.0
2013-01-31 10:00:00,29.56,29.57,29.52,29.56,141200.0,25.0506,25.0591,25.0167,25.0506,141200.0
2013-01-31 10:10:00,29.55,29.58,29.51,29.52,197000.0,25.0421,25.0675,25.0082,25.0167,197000.0
2013-01-31 10:20:00,29.52,29.54,29.5,29.51,287000.0,25.0167,25.0336,24.9997,25.0082,287000.0
2013-01-31 10:30:00,29.5,29.56,29.49,29.53,144400.0,24.9997,25.0506,24.9913,25.0252,144400.0
2013-01-31 10:40:00,29.53,29.54,29.5,29.51,96400.0,25.0252,25.0336,24.9997,25.0082,96400.0
2013-01-31 10:50:00,29.51,29.51,29.47,29.48,192000.0,25.0082,25.0082,24.9743,24.9828,192000.0
2013-01-31 11:00:00,29.47,29.48,29.44,29.44,132200.0,24.9743,24.9828,24.9489,24.9489,132200.0
2013-01-31 11:10:00,29.44,29.44,29.4,29.42,120000.0,24.9489,24.9489,24.915,24.9319,120000.0
2013-01-31 11:20:00,29.42,29.43,29.41,29.41,62400.0,24.9319,24.9404,24.9235,24.9235,62400.0
2013-01-31 11:30:00,29.41,29.41,29.37,29.39,111100.0,24.9235,24.9235,24.8896,24.9065,111100.0
2013-01-31 11:40:00,29.4,29.43,29.39,29.43,99700.0,24.915,24.9404,24.9065,24.9404,99700.0
2013-01-31 11:50:00,29.42,29.43,29.39,29.4,112500.0,24.9319,24.9404,24.9065,24.915,112500.0
2013-01-31 12:00:00,29.4,29.42,29.4,29.41,50600.0,24.915,24.9319,24.915,24.9235,50600.0
2013-01-31 12:10:00,29.41,29.45,29.4,29.43,66900.0,24.9235,24.9574,24.915,24.9404,66900.0
2013-01-31 12:20:00,29.44,29.44,29.4,29.4,49600.0,24.9489,24.9489,24.915,24.915,49600.0
2013-01-31 12:30:00,29.4,29.43,29.4,29.43,51400.0,24.915,24.9404,24.915,24.9404,51400.0
2013-01-31 12:40:00,29.43,29.46,29.42,29.46,41400.0,24.9404,24.9658,24.9319,24.9658,41400.0
2013-01-31 12:50:00,29.46,29.47,29.45,29.45,50000.0,24.9658,24.9743,24.9574,24.9574,50000.0
2013-01-31 13:00:00,29.46,29.46,29.44,29.44,16000.0,24.9658,24.9658,24.9489,24.9489,16000.0
2013-01-31 13:10:00,29.44,29.46,29.43,29.46,33300.0,24.9489,24.9658,24.9404,24.9658,33300.0
2013-01-31 13:20:00,29.45,29.46,29.43,29.44,62200.0,24.9574,24.9658,24.9404,24.9489,62200.0
2013-01-31 13:30:00,29.44,29.45,29.43,29.44,27200.0,24.9489,24.9574,24.9404,24.9489,27200.0
2013-01-31 13:40:00,29.45,29.47,29.44,29.46,29500.0,24.9574,24.9743,24.9489,24.9658,29500.0
2013-01-31 13:50:00,29.46,29.47,29.45,29.46,50300.0,24.9658,24.9743,24.9574,24.9658,50300.0
2013-01-31 14:00:00,29.46,29.47,29.43,29.44,48200.0,24.9658,24.9743,24.9404,24.9489,48200.0
2013-01-31 14:10:00,29.45,29.45,29.43,29.45,43500.0,24.9574,24.9574,24.9404,24.9574,43500.0
2013-01-31 14:20:00,29.44,29.47,29.44,29.46,53700.0,24.9489,24.9743,24.9489,24.9658,53700.0
2013-01-31 14:30:00,29.46,29.49,29.45,29.48,46200.0,24.9658,24.9913,24.9574,24.9828,46200.0
2013-01-31 14:40:00,29.48,29.49,29.47,29.47,36100.0,24.9828,24.9913,24.9743,24.9743,36100.0
2013-01-31 14:50:00,29.47,29.49,29.46,29.47,48800.0,24.9743,24.9913,24.9658,24.9743,48800.0
2013-01-31 15:00:00,29.47,29.47,29.41,29.43,78200.0,24.9743,24.9743,24.9235,24.9404,78200.0
2013-01-31 15:10:00,29.43,29.44,29.41,29.44,126800.0,24.9404,24.9489,24.9235,24.9489,126800.0
2013-01-31 15:20:00,29.44,29.44,29.4,29.41,86500.0,24.9489,24.9489,24.915,24.9235,86500.0
2013-01-31 15:30:00,29.41,29.45,29.4,29.42,117700.0,24.9235,24.9574,24.915,24.9319,117700.0
2013-01-31 15:40:00,29.42,29.43,29.38,29.39,101200.0,24.9319,24.9404,24.898,24.9065,101200.0
2013-01-31 15:50:00,29.38,29.45,29.37,29.39,1260200.0,24.898,24.9574,24.8896,24.9065,1260200.0
2013-02-01 09:30:00,29.64,29.66,29.6,29.63,318700.0,25.1184,25.1353,25.0845,25.1099,318700.0
2013-02-01 09:40:00,29.63,29.64,29.57,29.57,389800.0,25.1099,25.1184,25.0591,25.0591,389800.0
2013-02-01 09:50:00,29.57,29.59,29.54,29.55,376600.0,25.0591,25.076,25.0336,25.0421,376600.0
2013-02-01 10:00:00,29.55,29.7,29.55,29.66,564300.0,25.0421,25.1692,25.0421,25.1353,564300.0
2013-02-01 10:10:00,29.66,29.68,29.64,29.64,268600.0,25.1353,25.1523,25.1184,25.1184,268600.0
2013-02-01 10:20:00,29.65,29.67,29.58,29.59,419300.0,25.1269,25.1438,25.0675,25.076,419300.0
2013-02-01 10:30:00,29.59,29.61,29.57,29.59,618600.0,25.076,25.093,25.0591,25.076,618600.0
2013-02-01 10:40:00,29.59,29.62,29.59,29.6,353800.0,25.076,25.1014,25.076,25.0845,353800.0
2013-02-01 10:50:00,29.6,29.63,29.56,29.62,110200.0,25.0845,25.1099,25.0506,25.1014,110200.0
2013-02-01 11:00:00,29.63,29.65,29.62,29.63,155100.0,25.1099,25.1269,25.1014,25.1099,155100.0
2013-02-01 11:10:00,29.63,29.65,29.63,29.65,53200.0,25.1099,25.1269,25.1099,25.1269,53200.0
2013-02-01 11:20:00,29.64,29.65,29.62,29.62,68100.0,25.1184,25.1269,25.1014,25.1014,68100.0
2013-02-01 11:30:00,29.62,29.67,29.62,29.66,87100.0,25.1014,25.1438,25.1014,25.1353,87100.0
2013-02-01 11:40:00,29.65,29.7,29.65,29.7,79600.0,25.1269,25.1692,25.1269,25.1692,79600.0
2013-02-01 11:50:00,29.69,29.72,29.68,29.72,44500.0,25.1608,25.1862,25.1523,25.1862,44500.0
2013-02-01 12:00:00,29.72,29.73,29.71,29.73,70200.0,25.1862,25.1947,25.1777,25.1947,70200.0
2013-02-01 12:10:00,29.73,29.73,29.69,29.69,78500.0,25.1947,25.1947,25.1608,25.1608,78500.0
2013-02-01 12:20:00,29.69,29.71,29.69,29.7,29300.0,25.1608,25.1777,25.1608,25.1692,29300.0
2013-02-01 12:30:00,29.7,29.76,29.7,29.73,72400.0,25.1692,25.2201,25.1692,25.1947,72400.0
2013-02-01 12:40:00,29.73,29.75,29.72,29.74,53800.0,25.1947,25.2116,25.1862,25.2031,53800.0
2013-02-01 12:50:00,29.73,29.76,29.73,29.75,41500.0,25.1947,25.2201,25.1947,25.2116,41500.0
2013-02-01 13:00:00,29.75,29.76,29.73,29.74,58100.0,25.2116,25.2201,25.1947,25.2031,58100.0
2013-02-01 13:10:00,29.75,29.77,29.75,29.76,54200.0,25.2116,25.2285,25.2116,25.2201,54200.0
2013-02-01 13:20:00,29.76,29.77,29.75,29.77,16900.0,25.2201,25.2285,25.2116,25.2285,16900.0
2013-02-01 13:30:00,29.76,29.79,29.76,29.78,73200.0,25.2201,25.2455,25.2201,25.237,73200.0
2013-02-01 13:40:00,29.77,29.79,29.76,29.78,74000.0,25.2285,25.2455,25.2201,25.237,74000.0
2013-02-01 13:50:00,29.78,29.8,29.77,29.79,114800.0,25.237,25.254,25.2285,25.2455,114800.0
2013-02-01 14:00:00,29.79,29.79,29.77,29.78,74100.0,25.2455,25.2455,25.2285,25.237,74100.0
2013-02-01 14:10:00,29.79,29.79,29.75,29.76,54100.0,25.2455,25.2455,25.2116,25.2201,54100.0
2013-02-01 14:20:00,29.77,29.78,29.76,29.77,85200.0,25.2285,25.237,25.2201,25.2285,85200.0
2013-02-01 14:30:00,29.77,29.78,29.73,29.74,86900.0,25.2285,25.237,25.1947,25.2031,86900.0
2013-02-01 14:40:00,29.75,29.77,29.74,29.75,94000.0,25.2116,25.2285,25.2031,25.2116,94000.0
2013-02-01 14:50:00,29.76,29.77,29.75,29.75,195900.0,25.2201,25.2285,25.2116,25.2116,195900.0
2013-02-01 15:00:00,29.76,29.76,29.74,29.75,64600.0,25.2201,25.2201,25.2031,25.2116,64600.0
2013-02-01 15:10:00,29.74,29.76,29.74,29.75,80500.0,25.2031,25.2201,25.2031,25.2116,80500.0
2013-02-01 15:20:00,29.75,29.75,29.71,29.71,114700.0,25.2116,25.2116,25.1777,25.1777,114700.0
2013-02-01 15:30:00,29.71,29.73,29.7,29.73,187300.0,25.1777,25.1947,25.1692,25.1947,187300.0
2013-02-01 15:40:00,29.72,29.77,29.72,29.76,279600.0,25.1862,25.2285,25.1862,25.2201,279600.0
2013-02-01 15:50:00,29.76,29.76,29.72,29.74,903800.0,25.2201,25.2201,25.1862,25.2031,903800.0
2013-02-04 09:30:00,29.63,29.64,29.57,29.64,267800.0,25.1099,25.1184,25.0591,25.1184,267800.0
2013-02-04 09:40:00,29.64,29.65,29.58,29.63,228900.0,25.1184,25.1269,25.0675,25.1099,228900.0
2013-02-04 09:50:00,29.62,29.67,29.61,29.64,141100.0,25.1014,25.1438,25.093,25.1184,141100.0
2013-02-04 10:00:00,29.64,29.66,29.59,29.64,235700.0,25.1184,25.1353,25.076,25.1184,235700.0
2013-02-04 10:10:00,29.63,29.64,29.58,29.6,140600.0,25.1099,25.1184,25.0675,25.0845,140600.0
2013-02-04 10:20:00,29.6,29.64,29.6,29.63,136200.0,25.0845,25.1184,25.0845,25.1099,136200.0
2013-02-04 10:30:00,29.62,29.63,29.6,29.61,114200.0,25.1014,25.1099,25.0845,25.093,114200.0
2013-02-04 10:40:00,29.62,29.64,29.6,29.62,130600.0,25.1014,25.1184,25.0845,25.1014,130600.0
2013-02-04 10:50:00,29.62,29.62,29.59,29.59,120400.0,25.1014,25.1014,25.076,25.076,120400.0
2013-02-04 11:00:00,29.6,29.6,29.57,29.59,515600.0,25.0845,25.0845,25.0591,25.076,515600.0
2013-02-04 11:10:00,29.59,29.62,29.58,29.59,126200.0,25.076,25.1014,25.0675,25.076,126200.0
2013-02-04 11:20:00,29.58,29.6,29.53,29.54,554600.0,25.0675,25.0845,25.0252,25.0336,554600.0
2013-02-04 11:30:00,29.53,29.53,29.42,29.43,413200.0,25.0252,25.0252,24.9319,24.9404,413200.0
2013-02-04 11:40:00,29.43,29.46,29.39,29.46,139400.0,24.9404,24.9658,24.9065,24.9658,139400.0
2013-02-04 11:50:00,29.46,29.47,29.42,29.44,172000.0,24.9658,24.9743,24.9319,24.9489,172000.0
2013-02-04 12:00:00,29.43,29.44,29.38,29.39,84200.0,24.9404,24.9489,24.898,24.9065,84200.0
2013-02-04 12:10:00,29.4,29.44,29.39,29.44,43700.0,24.915,24.9489,24.9065,24.9489,43700.0
2013-02-04 12:20:00,29.43,29.45,29.41,29.44,116100.0,24.9404,24.9574,24.9235,24.9489,116100.0
2013-02-04 12:30:00,29.44,29.47,29.44,29.46,121000.0,24.9489,24.9743,24.9489,24.9658,121000.0
2013-02-04 12:40:00,29.46,29.48,29.44,29.45,80600.0,24.9658,24.9828,24.9489,24.9574,80600.0
2013-02-04 12:50:00,29.45,29.46,29.41,29.43,174100.0,24.9574,24.9658,24.9235,24.9404,174100.0
2013-02-04 13:00:00,29.43,29.45,29.41,29.45,355500.0,24.9404,24.9574,24.9235,24.9574,355500.0
2013-02-04 13:10:00,29.45,29.46,29.42,29.44,217400.0,24.9574,24.9658,24.9319,24.9489,217400.0
2013-02-04 13:20:00,29.44,29.45,29.41,29.42,212200.0,24.9489,24.9574,24.9235,24.9319,212200.0
2013-02-04 13:30:00,29.42,29.43,29.39,29.4,160600.0,24.9319,24.9404,24.9065,24.915,160600.0
2013-02-04 13:40:00,29.4,29.42,29.37,29.38,419600.0,24.915,24.9319,24.8896,24.898,419600.0
2013-02-04 13:50:00,29.39,29.41,29.36,29.4,124000.0,24.9065,24.9235,24.8811,24.915,124000.0
2013-02-04 14:00:00,29.4,29.42,29.38,29.4,102000.0,24.915,24.9319,24.898,24.915,102000.0
2013-02-04 14:10:00,29.4,29.42,29.4,29.4,71400.0,24.915,24.9319,24.915,24.915,71400.0
2013-02-04 14:20:00,29.4,29.43,29.39,29.42,134300.0,24.915,24.9404,24.9065,24.9319,134300.0
2013-02-04 14:30:00,29.43,29.44,29.41,29.43,89500.0,24.9404,24.9489,24.9235,24.9404,89500.0
2013-02-04 14:40:00,29.43,29.45,29.43,29.44,97700.0,24.9404,24.9574,24.9404,24.9489,97700.0
2013-02-04 14:50:00,29.45,29.48,29.42,29.47,134400.0,24.9574,24.9828,24.9319,24.9743,134400.0
2013-02-04 15:00:00,29.46,29.46,29.42,29.42,79600.0,24.9658,24.9658,24.9319,24.9319,79600.0
2013-02-04 15:10:00,29.42,29.44,29.41,29.42,120000.0,24.9319,24.9489,24.9235,24.9319,120000.0
2013-02-04 15:20:00,29.42,29.44,29.41,29.43,168700.0,24.9319,24.9489,24.9235,24.9404,168700.0
2013-02-04 15:30:00,29.44,29.44,29.36,29.37,640300.0,24.9489,24.9489,24.8811,24.8896,640300.0
2013-02-04 15:40:00,29.37,29.39,29.34,29.35,280300.0,24.8896,24.9065,24.8641,24.8726,280300.0
2013-02-04 15:50:00,29.35,29.35,29.32,29.34,1072800.0,24.8726,24.8726,24.8472,24.8641,1072800.0
2013-02-05 09:30:00,29.45,29.51,29.42,29.5,329600.0,24.9574,25.0082,24.9319,24.9997,329600.0
2013-02-05 09:40:00,29.5,29.52,29.47,29.51,238800.0,24.9997,25.0167,24.9743,25.0082,238800.0
2013-02-05 09:50:00,29.51,29.57,29.51,29.54,299700.0,25.0082,25.0591,25.0082,25.0336,299700.0
2013-02-05 10:00:00,29.54,29.59,29.51,29.57,380900.0,25.0336,25.076,25.0082,25.0591,380900.0
2013-02-05 10:10:00,29.56,29.58,29.54,29.55,238100.0,25.0506,25.0675,25.0336,25.0421,238100.0
2013-02-05 10:20:00,29.55,29.58,29.55,29.56,279700.0,25.0421,25.0675,25.0421,25.0506,279700.0
2013-02-05 10:30:00,29.56,29.61,29.53,29.6,253100.0,25.0506,25.093,25.0252,25.0845,253100.0
2013-02-05 10:40:00,29.61,29.62,29.59,29.6,92200.0,25.093,25.1014,25.076,25.0845,92200.0
2013-02-05 10:50:00,29.6,29.61,29.59,29.6,180500.0,25.0845,25.093,25.076,25.0845,180500.0
2013-02-05 11:00:00,29.59,29.63,29.59,29.6,93800.0,25.076,25.1099,25.076,25.0845,93800.0
2013-02-05 11:10:00,29.6,29.63,29.6,29.6,154500.0,25.0845,25.1099,25.0845,25.0845,154500.0
2013-02-05 11:20:00,29.6,29.62,29.59,29.6,105400.0,25.0845,25.1014,25.076,25.0845,105400.0
2013-02-05 11:30:00,29.6,29.63,29.6,29.61,109800.0,25.0845,25.1099,25.0845,25.093,109800.0
2013-02-05 11:40:00,29.6,29.63,29.6,29.62,176900.0,25.0845,25.1099,25.0845,25.1014,176900.0
2013-02-05 11:50:00,29.63,29.64,29.61,29.62,111000.0,25.1099,25.1184,25.093,25.1014,111000.0
2013-02-05 12:00:00,29.62,29.64,29.61,29.63,137700.0,25.1014,25.1184,25.093,25.1099,137700.0
2013-02-05 12:10:00,29.63,29.66,29.62,29.65,95300.0,25.1099,25.1353,25.1014,25.1269,95300.0
2013-02-05 12:20:00,29.64,29.65,29.62,29.62,155500.0,25.1184,25.1269,25.1014,25.1014,155500.0
2013-02-05 12:30:00,29.62,29.64,29.62,29.63,158100.0,25.1014,25.1184,25.1014,25.1099,158100.0
2013-02-05 12:40:00,29.63,29.66,29.62,29.66,166000.0,25.1099,25.1353,25.1014,25.1353,166000.0
2013-02-05 12:50:00,29.66,29.66,29.64,29.66,161400.0,25.1353,25.1353,25.1184,25.1353,161400.0
2013-02-05 13:00:00,29.66,29.69,29.66,29.69,79800.0,25.1353,25.1608,25.1353,25.1608,79800.0
2013-02-05 13:10:00,29.69,29.7,29.67,29.67,149100.0,25.1608,25.1692,25.1438,25.1438,149100.0
2013-02-05 13:20:00,29.67,29.71,29.67,29.71,80600.0,25.1438,25.1777,25.1438,25.1777,80600.0
2013-02-05 13:30:00,29.71,29.72,29.69,29.72,95700.0,25.1777,25.1862,25.1608,25.1862,95700.0
2013-02-05 13:40:00,29.72,29.74,29.71,29.72,93100.0,25.1862,25.2031,25.1777,25.1862,93100.0
2013-02-05 13:50:00,29.72,29.73,29.7,29.7,170900.0,25.1862,25.1947,25.1692,25.1692,170900.0
2013-02-05 14:00:00,29.7,29.74,29.7,29.74,119500.0,25.1692,25.2031,25.1692,25.2031,119500.0
2013-02-05 14:10:00,29.73,29.76,29.73,29.76,158600.0,25.1947,25.2201,25.1947,25.2201,158600.0
2013-02-05 14:20:00,29.76,29.76,29.73,29.75,138000.0,25.2201,25.2201,25.1947,25.2116,138000.0
2013-02-05 14:30:00,29.74,29.76,29.74,29.76,132100.0,25.2031,25.2201,25.2031,25.2201,132100.0
2013-02-05 14:40:00,29.76,29.79,29.75,29.78,177800.0,25.2201,25.2455,25.2116,25.237,177800.0
2013-02-05 14:50:00,29.78,29.79,29.74,29.75,247500.0,25.237,25.2455,25.2031,25.2116,247500.0
2013-02-05 15:00:00,29.76,29.76,29.73,29.74,120500.0,25.2201,25.2201,25.1947,25.2031,120500.0
2013-02-05 15:10:00,29.74,29.77,29.74,29.74,224100.0,25.2031,25.2285,25.2031,25.2031,224100.0
2013-02-05 15:20:00,29.75,29.75,29.73,29.74,229700.0,25.2116,25.2116,25.1947,25.2031,229700.0
2013-02-05 15:30:00,29.73,29.75,29.72,29.73,404100.0,25.1947,25.2116,25.1862,25.1947,404100.0
2013-02-05 15:40:00,29.73,29.74,29.72,29.74,300800.0,25.1947,25.2031,25.1862,25.2031,300800.0
2013-02-05 15:50:00,29.73,29.74,29.67,29.69,1848300.0,25.1947,25.2031,25.1438,25.1608,1848300.0
2013-02-06 09:30:00,29.55,29.64,29.55,29.63,252600.0,25.0421,25.1184,25.0421,25.1099,252600.0
2013-02-06 09:40:00,29.63,29.65,29.57,29.59,334900.0,25.1099,25.1269,25.0591,25.076,334900.0
2013-02-06 09:50:00,29.59,29.65,29.59,29.63,168400.0,25.076,25.1269,25.076,25.1099,168400.0
2013-02-06 10:00:00,29.63,29.64,29.59,29.61,204500.0,25.1099,25.1184,25.076,25.093,204500.0
2013-02-06 10:10:00,29.61,29.64,29.59,29.62,180700.0,25.093,25.1184,25.076,25.1014,180700.0
2013-02-06 10:20:00,29.62,29.64,29.61,29.62,130900.0,25.1014,25.1184,25.093,25.1014,130900.0
2013-02-06 10:30:00,29.63,29.64,29.57,29.58,296700.0,25.1099,25.1184,25.0591,25.0675,296700.0
2013-02-06 10:40:00,29.58,29.66,29.58,29.65,281900.0,25.0675,25.1353,25.0675,25.1269,281900.0
2013-02-06 10:50:00,29.65,29.73,29.64,29.71,223600.0,25.1269,25.1947,25.1184,25.1777,223600.0
2013-02-06 11:00:00,29.71,29.78,29.71,29.74,221600.0,25.1777,25.237,25.1777,25.2031,221600.0
2013-02-06 11:10:00,29.74,29.79,29.74,29.76,312500.0,25.2031,25.2455,25.2031,25.2201,312500.0
2013-02-06 11:20:00,29.76,29.77,29.75,29.77,100100.0,25.2201,25.2285,25.2116,25.2285,100100.0
2013-02-06 11:30:00,29.76,29.77,29.74,29.74,147200.0,25.2201,25.2285,25.2031,25.2031,147200.0
2013-02-06 11:40:00,29.74,29.75,29.72,29.74,514800.0,25.2031,25.2116,25.1862,25.2031,514800.0
2013-02-06 11:50:00,29.74,29.76,29.73,29.75,347900.0,25.2031,25.2201,25.1947,25.2116,347900.0
2013-02-06 12:00:00,29.75,29.76,29.72,29.75,170500.0,25.2116,25.2201,25.1862,25.2116,170500.0
2013-02-06 12:10:00,29.75,29.76,29.74,29.75,328100.0,25.2116,25.2201,25.2031,25.2116,328100.0
2013-02-06 12:20:00,29.74,29.76,29.74,29.74,72500.0,25.2031,25.2201,25.2031,25.2031,72500.0
2013-02-06 12:30:00,29.74,29.76,29.74,29.75,50500.0,25.2031,25.2201,25.2031,25.2116,50500.0
2013-02-06 12:40:00,29.74,29.76,29.73,29.74,64700.0,25.2031,25.2201,25.1947,25.2031,64700.0
2013-02-06 12:50:00,29.74,29.75,29.69,29.69,97200.0,25.2031,25.2116,25.1608,25.1608,97200.0
2013-02-06 13:00:00,29.68,29.69,29.64,29.65,90900.0,25.1523,25.1608,25.1184,25.1269,90900.0
2013-02-06 13:10:00,29.65,29.67,29.63,29.67,157500.0,25.1269,25.1438,25.1099,25.1438,157500.0
2013-02-06 13:20:00,29.66,29.67,29.6,29.6,154200.0,25.1353,25.1438,25.0845,25.0845,154200.0
2013-02-06 13:30:00,29.6,29.61,29.58,29.61,62600.0,25.0845,25.093,25.0675,25.093,62600.0
2013-02-06 13:40:00,29.61,29.64,29.59,29.63,66600.0,25.093,25.1184,25.076,25.1099,66600.0
2013-02-06 13:50:00,29.62,29.64,29.61,29.62,88300.0,25.1014,25.1184,25.093,25.1014,88300.0
2013-02-06 14:00:00,29.62,29.64,29.6,29.64,87300.0,25.1014,25.1184,25.0845,25.1184,87300.0
2013-02-06 14:10:00,29.63,29.64,29.62,29.63,76700.0,25.1099,25.1184,25.1014,25.1099,76700.0
2013-02-06 14:20:00,29.64,29.65,29.61,29.61,199500.0,25.1184,25.1269,25.093,25.093,199500.0
2013-02-06 14:30:00,29.62,29.63,29.6,29.62,71000.0,25.1014,25.1099,25.0845,25.1014,71000.0
2013-02-06 14:40:00,29.63,29.65,29.63,29.64,59800.0,25.1099,25.1269,25.1099,25.1184,59800.0
2013-02-06 14:50:00,29.64,29.65,29.62,29.65,66100.0,25.1184,25.1269,25.1014,25.1269,66100.0
2013-02-06 15:00:00,29.65,29.68,29.65,29.66,75300.0,25.1269,25.1523,25.1269,25.1353,75300.0
2013-02-06 15:10:00,29.66,29.66,29.61,29.63,132200.0,25.1353,25.1353,25.093,25.1099,132200.0
2013-02-06 15:20:00,29.62,29.67,29.62,29.67,62500.0,25.1014,25.1438,25.1014,25.1438,62500.0
2013-02-06 15:30:00,29.67,29.67,29.64,29.65,120100.0,25.1438,25.1438,25.1184,25.1269,120100.0
2013-02-06 15:40:00,29.65,29.67,29.64,29.64,147200.0,25.1269,25.1438,25.1184,25.1184,147200.0
2013-02-06 15:50:00,29.65,29.68,29.64,29.68,785100.0,25.1269,25.1523,25.1184,25.1523,785100.0
2013-02-07 09:30:00,29.7,29.73,29.63,29.64,1214800.0,25.1692,25.1947,25.1099,25.1184,1214800.0
2013-02-07 09:40:00,29.65,29.7,29.62,29.68,454800.0,25.1269,25.1692,25.1014,25.1523,454800.0
2013-02-07 09:50:00,29.67,29.68,29.59,29.63,1196000.0,25.1438,25.1523,25.076,25.1099,1196000.0
2013-02-07 10:00:00,29.63,29.65,29.61,29.63,226300.0,25.1099,25.1269,25.093,25.1099,226300.0
2013-02-07 10:10:00,29.62,29.63,29.53,29.55,318000.0,25.1014,25.1099,25.0252,25.0421,318000.0
2013-02-07 10:20:00,29.54,29.55,29.42,29.46,407800.0,25.0336,25.0421,24.9319,24.9658,407800.0
2013-02-07 10:30:00,29.47,29.5,29.43,29.46,219200.0,24.9743,24.9997,24.9404,24.9658,219200.0
2013-02-07 10:40:00,29.46,29.49,29.42,29.45,225000.0,24.9658,24.9913,24.9319,24.9574,225000.0
2013-02-07 10:50:00,29.45,29.46,29.39,29.45,285700.0,24.9574,24.9658,24.9065,24.9574,285700.0
2013-02-07 11:00:00,29.46,29.5,29.44,29.5,153500.0,24.9658,24.9997,24.9489,24.9997,153500.0
2013-02-07 11:10:00,29.5,29.5,29.47,29.48,228000.0,24.9997,24.9997,24.9743,24.9828,228000.0
2013-02-07 11:20:00,29.48,29.51,29.46,29.47,199700.0,24.9828,25.0082,24.9658,24.9743,199700.0
2013-02-07 11:30:00,29.48,29.49,29.43,29.44,424200.0,24.9828,24.9913,24.9404,24.9489,424200.0
2013-02-07 11:40:00,29.44,29.45,29.42,29.43,147400.0,24.9489,24.9574,24.9319,24.9404,147400.0
2013-02-07 11:50:00,29.44,29.46,29.43,29.45,138300.0,24.9489,24.9658,24.9404,24.9574,138300.0
2013-02-07 12:00:00,29.44,29.5,29.43,29.49,58700.0,24.9489,24.9997,24.9404,24.9913,58700.0
2013-02-07 12:10:00,29.49,29.51,29.48,29.5,296600.0,24.9913,25.0082,24.9828,24.9997,296600.0
2013-02-07 12:20:00,29.5,29.52,29.49,29.52,178800.0,24.9997,25.0167,24.9913,25.0167,178800.0
2013-02-07 12:30:00,29.52,29.56,29.51,29.55,43200.0,25.0167,25.0506,25.0082,25.0421,43200.0
2013-02-07 12:40:00,29.55,29.56,29.54,29.54,50500.0,25.0421,25.0506,25.0336,25.0336,50500.0
2013-02-07 12:50:00,29.55,29.55,29.52,29.54,148600.0,25.0421,25.0421,25.0167,25.0336,148600.0
2013-02-07 13:00:00,29.53,29.53,29.49,29.49,52500.0,25.0252,25.0252,24.9913,24.9913,52500.0
2013-02-07 13:10:00,29.49,29.51,29.49,29.5,34300.0,24.9913,25.0082,24.9913,24.9997,34300.0
2013-02-07 13:20:00,29.5,29.54,29.5,29.53,102700.0,24.9997,25.0336,24.9997,25.0252,102700.0
2013-02-07 13:30:00,29.53,29.53,29.49,29.5,48200.0,25.0252,25.0252,24.9913,24.9997,48200.0
2013-02-07 13:40:00,29.49,29.56,29.49,29.55,192300.0,24.9913,25.0506,24.9913,25.0421,192300.0
2013-02-07 13:50:00,29.54,29.56,29.53,29.56,35300.0,25.0336,25.0506,25.0252,25.0506,35300.0
2013-02-07 14:00:00,29.56,29.59,29.54,29.55,226100.0,25.0506,25.076,25.0336,25.0421,226100.0
2013-02-07 14:10:00,29.54,29.55,29.52,29.53,136700.0,25.0336,25.0421,25.0167,25.0252,136700.0
2013-02-07 14:20:00,29.54,29.54,29.51,29.53,67500.0,25.0336,25.0336,25.0082,25.0252,67500.0
2013-02-07 14:30:00,29.53,29.54,29.49,29.49,110900.0,25.0252,25.0336,24.9913,24.9913,110900.0
2013-02-07 14:40:00,29.5,29.53,29.49,29.53,44100.0,24.9997,25.0252,24.9913,25.0252,44100.0
2013-02-07 14:50:00,29.53,29.57,29.53,29.56,95500.0,25.0252,25.0591,25.0252,25.0506,95500.0
2013-02-07 15:00:00,29.56,29.58,29.54,29.56,59700.0,25.0506,25.0675,25.0336,25.0506,59700.0
2013-02-07 15:10:00,29.55,29.57,29.54,29.56,95800.0,25.0421,25.0591,25.0336,25.0506,95800.0
2013-02-07 15:20:00,29.56,29.56,29.52,29.54,157400.0,25.0506,25.0506,25.0167,25.0336,157400.0
2013-02-07 15:30:00,29.54,29.63,29.5,29.6,455500.0,25.0336,25.1099,24.9997,25.0845,455500.0
2013-02-07 15:40:00,29.6,29.64,29.59,29.64,390900.0,25.0845,25.1184,25.076,25.1184,390900.0
2013-02-07 15:50:00,29.64,29.7,29.63,29.68,691800.0,25.1184,25.1692,25.1099,25.1523,691800.0
2013-02-08 09:30:00,29.79,29.9,29.78,29.9,462900.0,25.2455,25.3387,25.237,25.3387,462900.0
2013-02-08 09:40:00,29.9,29.96,29.9,29.91,502300.0,25.3387,25.3896,25.3387,25.3472,502300.0
2013-02-08 09:50:00,29.91,29.98,29.91,29.97,723000.0,25.3472,25.4065,25.3472,25.398,723000.0
2013-02-08 10:00:00,29.97,29.99,29.94,29.94,536600.0,25.398,25.415,25.3726,25.3726,536600.0
2013-02-08 10:10:00,29.94,29.97,29.93,29.96,319900.0,25.3726,25.398,25.3641,25.3896,319900.0
2013-02-08 10:20:00,29.95,29.97,29.93,29.93,281700.0,25.3811,25.398,25.3641,25.3641,281700.0
2013-02-08 10:30:00,29.94,29.99,29.93,29.97,346500.0,25.3726,25.415,25.3641,25.398,346500.0
2013-02-08 10:40:00,29.97,29.98,29.96,29.97,190400.0,25.398,25.4065,25.3896,25.398,190400.0
2013-02-08 10:50:00,29.98,30.0,29.96,29.99,249300.0,25.4065,25.4235,25.3896,25.415,249300.0
2013-02-08 11:00:00,29.99,30.0,29.98,29.99,277500.0,25.415,25.4235,25.4065,25.415,277500.0
2013-02-08 11:10:00,29.98,29.98,29.96,29.96,293600.0,25.4065,25.4065,25.3896,25.3896,293600.0
2013-02-08 11:20:00,29.97,29.97,29.95,29.96,37000.0,25.398,25.398,25.3811,25.3896,37000.0
2013-02-08 11:30:00,29.96,29.96,29.93,29.95,110400.0,25.3896,25.3896,25.3641,25.3811,110400.0
2013-02-08 11:40:00,29.96,29.98,29.95,29.96,68700.0,25.3896,25.4065,25.3811,25.3896,68700.0
2013-02-08 11:50:00,29.96,29.98,29.95,29.96,45100.0,25.3896,25.4065,25.3811,25.3896,45100.0
2013-02-08 12:00:00,29.97,29.98,29.96,29.97,47400.0,25.398,25.4065,25.3896,25.398,47400.0
2013-02-08 12:10:00,29.97,29.98,29.95,29.96,67300.0,25.398,25.4065,25.3811,25.3896,67300.0
2013-02-08 12:20:00,29.97,29.97,29.95,29.96,53100.0,25.398,25.398,25.3811,25.3896,53100.0
2013-02-08 12:30:00,29.96,29.96,29.91,29.92,96100.0,25.3896,25.3896,25.3472,25.3557,96100.0
2013-02-08 12:40:00,29.92,29.94,29.91,29.94,22400.0,25.3557,25.3726,25.3472,25.3726,22400.0
2013-02-08 12:50:00,29.93,29.95,29.93,29.95,51600.0,25.3641,25.3811,25.3641,25.3811,51600.0
2013-02-08 13:00:00,29.95,29.98,29.94,29.96,28300.0,25.3811,25.4065,25.3726,25.3896,28300.0
2013-02-08 13:10:00,29.96,29.97,29.95,29.96,64600.0,25.3896,25.398,25.3811,25.3896,64600.0
2013-02-08 13:20:00,29.96,29.96,29.93,29.94,53700.0,25.3896,25.3896,25.3641,25.3726,53700.0
2013-02-08 13:30:00,29.95,29.96,29.93,29.96,72900.0,25.3811,25.3896,25.3641,25.3896,72900.0
2013-02-08 13:40:00,29.96,29.98,29.95,29.96,24200.0,25.3896,25.4065,25.3811,25.3896,24200.0
2013-02-08 13:50:00,29.97,29.97,29.95,29.96,20700.0,25.398,25.398,25.3811,25.3896,20700.0
2013-02-08 14:00:00,29.95,29.97,29.95,29.96,52000.0,25.3811,25.398,25.3811,25.3896,52000.0
2013-02-08 14:10:00,29.96,29.98,29.96,29.97,134100.0,25.3896,25.4065,25.3896,25.398,134100.0
2013-02-08 14:20:00,29.96,29.98,29.95,29.98,49900.0,25.3896,25.4065,25.3811,25.4065,49900.0
2013-02-08 14:30:00,29.98,29.98,29.96,29.96,52400.0,25.4065,25.4065,25.3896,25.3896,52400.0
2013-02-08 14:40:00,29.96,29.98,29.96,29.96,66500.0,25.3896,25.4065,25.3896,25.3896,66500.0
2013-02-08 14:50:00,29.96,29.96,29.93,29.93,110900.0,25.3896,25.3896,25.3641,25.3641,110900.0
2013-02-08 15:00:00,29.94,29.96,29.92,29.95,220300.0,25.3726,25.3896,25.3557,25.3811,220300.0
2013-02-08 15:10:00,29.95,29.96,29.93,29.93,105400.0,25.3811,25.3896,25.3641,25.3641,105400.0
2013-02-08 15:20:00,29.94,29.94,29.92,29.94,104000.0,25.3726,25.3726,25.3557,25.3726,104000.0
2013-02-08 15:30:00,29.94,29.95,29.9,29.91,138000.0,25.3726,25.3811,25.3387,25.3472,138000.0
2013-02-08 15:40:00,29.91,29.95,29.91,29.95,425000.0,25.3472,25.3811,25.3472,25.3811,425000.0
2013-02-08 15:50:00,29.95,29.96,29.91,29.93,1523700.0,25.3811,25.3896,25.3472,25.3641,1523700.0
2013-02-11 09:30:00,29.97,29.97,29.9,29.93,447500.0,25.398,25.398,25.3387,25.3641,447500.0
2013-02-11 09:40:00,29.93,29.94,29.9,29.91,476000.0,25.3641,25.3726,25.3387,25.3472,476000.0
2013-02-11 09:50:00,29.92,29.92,29.87,29.89,327900.0,25.3557,25.3557,25.3133,25.3302,327900.0
2013-02-11 10:00:00,29.9,29.94,29.89,29.92,405100.0,25.3387,25.3726,25.3302,25.3557,405100.0
2013-02-11 10:10:00,29.92,29.95,29.87,29.9,505300.0,25.3557,25.3811,25.3133,25.3387,505300.0
2013-02-11 10:20:00,29.89,29.95,29.89,29.94,210500.0,25.3302,25.3811,25.3302,25.3726,210500.0
2013-02-11 10:30:00,29.94,29.94,29.91,29.92,148000.0,25.3726,25.3726,25.3472,25.3557,148000.0
2013-02-11 10:40:00,29.93,29.97,29.92,29.96,150600.0,25.3641,25.398,25.3557,25.3896,150600.0
2013-02-11 10:50:00,29.96,29.98,29.95,29.98,106500.0,25.3896,25.4065,25.3811,25.4065,106500.0
2013-02-11 11:00:00,29.98,30.01,29.98,30.0,97300.0,25.4065,25.4319,25.4065,25.4235,97300.0
2013-02-11 11:10:00,30.01,30.02,30.0,30.01,73900.0,25.4319,25.4404,25.4235,25.4319,73900.0
2013-02-11 11:20:00,30.01,30.02,29.98,29.98,360100.0,25.4319,25.4404,25.4065,25.4065,360100.0
2013-02-11 11:30:00,29.99,30.0,29.98,30.0,38600.0,25.415,25.4235,25.4065,25.4235,38600.0
2013-02-11 11:40:00,30.0,30.01,29.98,29.99,98300.0,25.4235,25.4319,25.4065,25.415,98300.0
2013-02-11 11:50:00,30.0,30.01,29.98,30.0,35700.0,25.4235,25.4319,25.4065,25.4235,35700.0
2013-02-11 12:00:00,29.99,30.0,29.95,29.96,57000.0,25.415,25.4235,25.3811,25.3896,57000.0
2013-02-11 12:10:00,29.96,29.96,29.94,29.96,78600.0,25.3896,25.3896,25.3726,25.3896,78600.0
2013-02-11 12:20:00,29.96,29.97,29.95,29.96,40400.0,25.3896,25.398,25.3811,25.3896,40400.0
2013-02-11 12:30:00,29.95,29.96,29.92,29.93,87500.0,25.3811,25.3896,25.3557,25.3641,87500.0
2013-02-11 12:40:00,29.93,29.94,29.9,29.9,57900.0,25.3641,25.3726,25.3387,25.3387,57900.0
2013-02-11 12:50:00,29.91,29.94,29.91,29.93,99600.0,25.3472,25.3726,25.3472,25.3641,99600.0
2013-02-11 13:00:00,29.94,29.96,29.94,29.95,31500.0,25.3726,25.3896,25.3726,25.3811,31500.0
2013-02-11 13:10:00,29.95,29.96,29.92,29.93,88200.0,25.3811,25.3896,25.3557,25.3641,88200.0
2013-02-11 13:20:00,29.93,29.95,29.92,29.94,81900.0,25.3641,25.3811,25.3557,25.3726,81900.0
2013-02-11 13:30:00,29.94,29.95,29.93,29.93,38700.0,25.3726,25.3811,25.3641,25.3641,38700.0
2013-02-11 13:40:00,29.93,29.94,29.92,29.92,40200.0,25.3641,25.3726,25.3557,25.3557,40200.0
2013-02-11 13:50:00,29.93,29.94,29.92,29.94,41900.0,25.3641,25.3726,25.3557,25.3726,41900.0
2013-02-11 14:00:00,29.93,29.95,29.92,29.94,71200.0,25.3641,25.3811,25.3557,25.3726,71200.0
2013-02-11 14:10:00,29.95,29.95,29.94,29.95,7600.0,25.3811,25.3811,25.3726,25.3811,7600.0
2013-02-11 14:20:00,29.95,29.97,29.94,29.95,51800.0,25.3811,25.398,25.3726,25.3811,51800.0
2013-02-11 14:30:00,29.95,29.96,29.95,29.95,146100.0,25.3811,25.3896,25.3811,25.3811,146100.0
2013-02-11 14:40:00,29.96,29.96,29.93,29.94,268100.0,25.3896,25.3896,25.3641,25.3726,268100.0
2013-02-11 14:50:00,29.94,29.95,29.92,29.93,138700.0,25.3726,25.3811,25.3557,25.3641,138700.0
2013-02-11 15:00:00,29.92,29.96,29.92,29.94,106800.0,25.3557,25.3896,25.3557,25.3726,106800.0
2013-02-11 15:10:00,29.93,29.98,29.93,29.97,75100.0,25.3641,25.4065,25.3641,25.398,75100.0
2013-02-11 15:20:00,29.97,29.98,29.96,29.97,81100.0,25.398,25.4065,25.3896,25.398,81100.0
2013-02-11 15:30:00,29.98,30.01,29.96,30.01,203200.0,25.4065,25.4319,25.3896,25.4319,203200.0
2013-02-11 15:40:00,30.01,30.01,29.99,30.0,183800.0,25.4319,25.4319,25.415,25.4235,183800.0
2013-02-11 15:50:00,30.01,30.01,29.96,29.96,573800.0,25.4319,25.4319,25.3896,25.3896,573800.0
2013-02-12 09:30:00,29.96,29.97,29.91,29.92,231400.0,25.3896,25.398,25.3472,25.3557,231400.0
2013-02-12 09:40:00,29.93,29.96,29.92,29.92,316200.0,25.3641,25.3896,25.3557,25.3557,316200.0
2013-02-12 09:50:00,29.92,29.96,29.91,29.93,208700.0,25.3557,25.3896,25.3472,25.3641,208700.0
2013-02-12 10:00:00,29.93,29.97,29.92,29.96,241800.0,25.3641,25.398,25.3557,25.3896,241800.0
2013-02-12 10:10:00,29.96,29.96,29.93,29.95,214800.0,25.3896,25.3896,25.3641,25.3811,214800.0
2013-02-12 10:20:00,29.96,30.02,29.95,29.98,298500.0,25.3896,25.4404,25.3811,25.4065,298500.0
2013-02-12 10:30:00,29.97,29.97,29.88,29.88,291000.0,25.398,25.398,25.3218,25.3218,291000.0
2013-02-12 10:40:00,29.89,29.92,29.87,29.9,249800.0,25.3302,25.3557,25.3133,25.3387,249800.0
2013-02-12 10:50:00,29.91,29.94,29.9,29.94,190600.0,25.3472,25.3726,25.3387,25.3726,190600.0
2013-02-12 11:00:00,29.95,29.95,29.92,29.94,161300.0,25.3811,25.3811,25.3557,25.3726,161300.0
2013-02-12 11:10:00,29.94,29.95,29.89,29.89,123800.0,25.3726,25.3811,25.3302,25.3302,123800.0
2013-02-12 11:20:00,29.89,29.9,29.87,29.89,65900.0,25.3302,25.3387,25.3133,25.3302,65900.0
2013-02-12 11:30:00,29.89,29.92,29.89,29.9,50300.0,25.3302,25.3557,25.3302,25.3387,50300.0
2013-02-12 11:40:00,29.9,29.9,29.84,29.86,106200.0,25.3387,25.3387,25.2879,25.3048,106200.0
2013-02-12 11:50:00,29.85,29.89,29.85,29.89,54500.0,25.2963,25.3302,25.2963,25.3302,54500.0
2013-02-12 12:00:00,29.89,29.91,29.87,29.87,30600.0,25.3302,25.3472,25.3133,25.3133,30600.0
2013-02-12 12:10:00,29.87,29.9,29.87,29.9,37500.0,25.3133,25.3387,25.3133,25.3387,37500.0
2013-02-12 12:20:00,29.9,29.93,29.9,29.92,75600.0,25.3387,25.3641,25.3387,25.3557,75600.0
2013-02-12 12:30:00,29.91,29.95,29.91,29.95,40700.0,25.3472,25.3811,25.3472,25.3811,40700.0
2013-02-12 12:40:00,29.95,29.97,29.95,29.96,69800.0,25.3811,25.398,25.3811,25.3896,69800.0
2013-02-12 12:50:00,29.97,29.99,29.96,29.97,122600.0,25.398,25.415,25.3896,25.398,122600.0
2013-02-12 13:00:00,29.97,29.99,29.96,29.96,30100.0,25.398,25.415,25.3896,25.3896,30100.0
2013-02-12 13:10:00,29.97,29.98,29.96,29.97,71300.0,25.398,25.4065,25.3896,25.398,71300.0
2013-02-12 13:20:00,29.97,29.99,29.96,29.99,58800.0,25.398,25.415,25.3896,25.415,58800.0
2013-02-12 13:30:00,30.0,30.0,29.98,29.98,22800.0,25.4235,25.4235,25.4065,25.4065,22800.0
2013-02-12 13:40:00,29.97,29.98,29.97,29.97,9400.0,25.398,25.4065,25.398,25.398,9400.0
2013-02-12 13:50:00,29.97,29.97,29.93,29.94,38300.0,25.398,25.398,25.3641,25.3726,38300.0
2013-02-12 14:00:00,29.94,29.96,29.93,29.93,48100.0,25.3726,25.3896,25.3641,25.3641,48100.0
2013-02-12 14:10:00,29.93,29.95,29.92,29.95,70200.0,25.3641,25.3811,25.3557,25.3811,70200.0
2013-02-12 14:20:00,29.95,29.96,29.92,29.94,118000.0,25.3811,25.3896,25.3557,25.3726,118000.0
2013-02-12 14:30:00,29.94,29.95,29.93,29.93,59300.0,25.3726,25.3811,25.3641,25.3641,59300.0
2013-02-12 14:40:00,29.93,29.95,29.92,29.93,29300.0,25.3641,25.3811,25.3557,25.3641,29300.0
2013-02-12 14:50:00,29.94,29.94,29.92,29.92,37000.0,25.3726,25.3726,25.3557,25.3557,37000.0
2013-02-12 15:00:00,29.92,29.93,29.91,29.92,80400.0,25.3557,25.3641,25.3472,25.3557,80400.0
2013-02-12 15:10:00,29.92,29.92,29.9,29.91,46500.0,25.3557,25.3557,25.3387,25.3472,46500.0
2013-02-12 15:20:00,29.92,29.93,29.91,29.91,37300.0,25.3557,25.3641,25.3472,25.3472,37300.0
2013-02-12 15:30:00,29.91,29.92,29.89,29.91,205700.0,25.3472,25.3557,25.3302,25.3472,205700.0
2013-02-12 15:40:00,29.91,29.91,29.88,29.88,389300.0,25.3472,25.3472,25.3218,25.3218,389300.0
2013-02-12 15:50:00,29.88,29.89,29.87,29.88,485800.0,25.3218,25.3302,25.3133,25.3218,485800.0
2013-02-13 09:30:00,29.93,29.94,29.87,29.91,338900.0,25.3641,25.3726,25.3133,25.3472,338900.0
2013-02-13 09:40:00,29.9,29.92,29.85,29.85,510900.0,25.3387,25.3557,25.2963,25.2963,510900.0
2013-02-13 09:50:00,29.85,29.98,29.84,29.98,227800.0,25.2963,25.4065,25.2879,25.4065,227800.0
2013-02-13 10:00:00,29.98,30.0,29.95,29.97,315100.0,25.4065,25.4235,25.3811,25.398,315100.0
2013-02-13 10:10:00,29.97,29.99,29.95,29.96,243000.0,25.398,25.415,25.3811,25.3896,243000.0
2013-02-13 10:20:00,29.96,29.97,29.94,29.96,233800.0,25.3896,25.398,25.3726,25.3896,233800.0
2013-02-13 10:30:00,29.96,29.96,29.94,29.95,320600.0,25.3896,25.3896,25.3726,25.3811,320600.0
2013-02-13 10:40:00,29.96,29.97,29.93,29.95,136100.0,25.3896,25.398,25.3641,25.3811,136100.0
2013-02-13 10:50:00,29.94,29.96,29.93,29.96,98200.0,25.3726,25.3896,25.3641,25.3896,98200.0
2013-02-13 11:00:00,29.96,29.96,29.93,29.95,101800.0,25.3896,25.3896,25.3641,25.3811,101800.0
2013-02-13 11:10:00,29.95,29.95,29.86,29.86,196200.0,25.3811,25.3811,25.3048,25.3048,196200.0
2013-02-13 11:20:00,29.86,29.88,29.82,29.84,51500.0,25.3048,25.3218,25.2709,25.2879,51500.0
2013-02-13 11:30:00,29.84,29.86,29.84,29.84,71000.0,25.2879,25.3048,25.2879,25.2879,71000.0
2013-02-13 11:40:00,29.83,29.84,29.81,29.83,95300.0,25.2794,25.2879,25.2624,25.2794,95300.0
2013-02-13 11:50:00,29.83,29.83,29.8,29.83,63700.0,25.2794,25.2794,25.254,25.2794,63700.0
2013-02-13 12:00:00,29.82,29.85,29.82,29.83,889900.0,25.2709,25.2963,25.2709,25.2794,889900.0
2013-02-13 12:10:00,29.84,29.85,29.83,29.83,50500.0,25.2879,25.2963,25.2794,25.2794,50500.0
2013-02-13 12:20:00,29.84,29.85,29.83,29.85,76800.0,25.2879,25.2963,25.2794,25.2963,76800.0
2013-02-13 12:30:00,29.85,29.87,29.84,29.87,87100.0,25.2963,25.3133,25.2879,25.3133,87100.0
2013-02-13 12:40:00,29.86,29.89,29.86,29.87,94400.0,25.3048,25.3302,25.3048,25.3133,94400.0
2013-02-13 12:50:00,29.86,29.87,29.84,29.84,116400.0,25.3048,25.3133,25.2879,25.2879,116400.0
2013-02-13 13:00:00,29.84,29.86,29.83,29.86,78000.0,25.2879,25.3048,25.2794,25.3048,78000.0
2013-02-13 13:10:00,29.87,29.87,29.85,29.86,109000.0,25.3133,25.3133,25.2963,25.3048,109000.0
2013-02-13 13:20:00,29.87,29.88,29.85,29.88,91100.0,25.3133,25.3218,25.2963,25.3218,91100.0
2013-02-13 13:30:00,29.88,29.9,29.87,29.9,63900.0,25.3218,25.3387,25.3133,25.3387,63900.0
2013-02-13 13:40:00,29.9,29.91,29.89,29.9,44600.0,25.3387,25.3472,25.3302,25.3387,44600.0
2013-02-13 13:50:00,29.91,29.91,29.89,29.9,6900.0,25.3472,25.3472,25.3302,25.3387,6900.0
2013-02-13 14:00:00,29.9,29.92,29.88,29.88,1277000.0,25.3387,25.3557,25.3218,25.3218,1277000.0
2013-02-13 14:10:00,29.87,29.87,29.84,29.84,9200.0,25.3133,25.3133,25.2879,25.2879,9200.0
2013-02-13 14:20:00,29.84,29.85,29.82,29.84,109100.0,25.2879,25.2963,25.2709,25.2879,109100.0
2013-02-13 14:30:00,29.85,29.85,29.8,29.83,64500.0,25.2963,25.2963,25.254,25.2794,64500.0
2013-02-13 14:40:00,29.82,29.85,29.81,29.83,53600.0,25.2709,25.2963,25.2624,25.2794,53600.0
2013-02-13 14:50:00,29.83,29.83,29.79,29.82,502700.0,25.2794,25.2794,25.2455,25.2709,502700.0
2013-02-13 15:00:00,29.82,29.83,29.8,29.81,324300.0,25.2709,25.2794,25.254,25.2624,324300.0
2013-02-13 15:10:00,29.8,29.82,29.8,29.82,262600.0,25.254,25.2709,25.254,25.2709,262600.0
2013-02-13 15:20:00,29.82,29.85,29.82,29.84,116500.0,25.2709,25.2963,25.2709,25.2879,116500.0
2013-02-13 15:30:00,29.84,29.84,29.8,29.81,123800.0,25.2879,25.2879,25.254,25.2624,123800.0
2013-02-13 15:40:00,29.82,29.83,29.8,29.8,210300.0,25.2709,25.2794,25.254,25.254,210300.0
2013-02-13 15:50:00,29.81,29.87,29.81,29.87,591000.0,25.2624,25.3133,25.2624,25.3133,591000.0
2013-02-14 09:30:00,29.71,29.75,29.66,29.72,548200.0,25.1777,25.2116,25.1353,25.1862,548200.0
2013-02-14 09:40:00,29.72,29.75,29.7,29.72,328600.0,25.1862,25.2116,25.1692,25.1862,328600.0
2013-02-14 09:50:00,29.71,29.75,29.67,29.68,221800.0,25.1777,25.2116,25.1438,25.1523,221800.0
2013-02-14 10:00:00,29.68,29.72,29.68,29.7,140500.0,25.1523,25.1862,25.1523,25.1692,140500.0
2013-02-14 10:10:00,29.71,29.72,29.68,29.72,259400.0,25.1777,25.1862,25.1523,25.1862,259400.0
2013-02-14 10:20:00,29.72,29.74,29.69,29.73,156200.0,25.1862,25.2031,25.1608,25.1947,156200.0
2013-02-14 10:30:00,29.74,29.75,29.72,29.73,130700.0,25.2031,25.2116,25.1862,25.1947,130700.0
2013-02-14 10:40:00,29.74,29.8,29.74,29.8,526500.0,25.2031,25.254,25.2031,25.254,526500.0
2013-02-14 10:50:00,29.79,29.8,29.77,29.78,169300.0,25.2455,25.254,25.2285,25.237,169300.0
2013-02-14 11:00:00,29.78,29.79,29.77,29.77,165500.0,25.237,25.2455,25.2285,25.2285,165500.0
2013-02-14 11:10:00,29.77,29.78,29.76,29.77,151100.0,25.2285,25.237,25.2201,25.2285,151100.0
2013-02-14 11:20:00,29.78,29.79,29.76,29.77,73400.0,25.237,25.2455,25.2201,25.2285,73400.0
2013-02-14 11:30:00,29.78,29.79,29.76,29.77,148800.0,25.237,25.2455,25.2201,25.2285,148800.0
2013-02-14 11:40:00,29.77,29.77,29.75,29.75,77800.0,25.2285,25.2285,25.2116,25.2116,77800.0
2013-02-14 11:50:00,29.75,29.78,29.75,29.76,111100.0,25.2116,25.237,25.2116,25.2201,111100.0
2013-02-14 12:00:00,29.76,29.78,29.76,29.78,61200.0,25.2201,25.237,25.2201,25.237,61200.0
2013-02-14 12:10:00,29.78,29.81,29.77,29.8,111700.0,25.237,25.2624,25.2285,25.254,111700.0
2013-02-14 12:20:00,29.8,29.8,29.78,29.79,101300.0,25.254,25.254,25.237,25.2455,101300.0
2013-02-14 12:30:00,29.79,29.79,29.78,29.79,70500.0,25.2455,25.2455,25.237,25.2455,70500.0
2013-02-14 12:40:00,29.79,29.82,29.79,29.8,157900.0,25.2455,25.2709,25.2455,25.254,157900.0
2013-02-14 12:50:00,29.8,29.83,29.79,29.82,234500.0,25.254,25.2794,25.2455,25.2709,234500.0
2013-02-14 13:00:00,29.82,29.83,29.81,29.82,30600.0,25.2709,25.2794,25.2624,25.2709,30600.0
2013-02-14 13:10:00,29.81,29.84,29.8,29.81,114900.0,25.2624,25.2879,25.254,25.2624,114900.0
2013-02-14 13:20:00,29.8,29.8,29.77,29.78,38300.0,25.254,25.254,25.2285,25.237,38300.0
2013-02-14 13:30:00,29.79,29.8,29.78,29.78,74900.0,25.2455,25.254,25.237,25.237,74900.0
2013-02-14 13:40:00,29.78,29.8,29.78,29.79,33300.0,25.237,25.254,25.237,25.2455,33300.0
2013-02-14 13:50:00,29.79,29.8,29.78,29.79,45500.0,25.2455,25.254,25.237,25.2455,45500.0
2013-02-14 14:00:00,29.79,29.81,29.78,29.81,86400.0,25.2455,25.2624,25.237,25.2624,86400.0
2013-02-14 14:10:00,29.82,29.82,29.79,29.79,36600.0,25.2709,25.2709,25.2455,25.2455,36600.0
2013-02-14 14:20:00,29.8,29.81,29.79,29.8,25400.0,25.254,25.2624,25.2455,25.254,25400.0
2013-02-14 14:30:00,29.8,29.8,29.78,29.79,19800.0,25.254,25.254,25.237,25.2455,19800.0
2013-02-14 14:40:00,29.78,29.79,29.77,29.78,48300.0,25.237,25.2455,25.2285,25.237,48300.0
2013-02-14 14:50:00,29.78,29.79,29.77,29.78,38700.0,25.237,25.2455,25.2285,25.237,38700.0
2013-02-14 15:00:00,29.78,29.8,29.78,29.78,190300.0,25.237,25.254,25.237,25.237,190300.0
2013-02-14 15:10:00,29.78,29.82,29.78,29.8,266800.0,25.237,25.2709,25.237,25.254,266800.0
2013-02-14 15:20:00,29.8,29.83,29.8,29.82,136300.0,25.254,25.2794,25.254,25.2709,136300.0
2013-02-14 15:30:00,29.82,29.84,29.81,29.81,175600.0,25.2709,25.2879,25.2624,25.2624,175600.0
2013-02-14 15:40:00,29.81,29.82,29.77,29.78,177500.0,25.2624,25.2709,25.2285,25.237,177500.0
2013-02-14 15:50:00,29.79,29.81,29.78,29.8,536100.0,25.2455,25.2624,25.237,25.254,536100.0
2013-02-15 09:30:00,29.82,29.88,29.82,29.87,150300.0,25.2709,25.3218,25.2709,25.3133,150300.0
2013-02-15 09:40:00,29.87,29.89,29.84,29.84,94500.0,25.3133,25.3302,25.2879,25.2879,94500.0
2013-02-15 09:50:00,29.85,29.9,29.85,29.89,139900.0,25.2963,25.3387,25.2963,25.3302,139900.0
2013-02-15 10:00:00,29.89,29.93,29.89,29.9,197600.0,25.3302,25.3641,25.3302,25.3387,197600.0
2013-02-15 10:10:00,29.9,29.9,29.87,29.89,114700.0,25.3387,25.3387,25.3133,25.3302,114700.0
2013-02-15 10:20:00,29.88,29.9,29.86,29.88,77100.0,25.3218,25.3387,25.3048,25.3218,77100.0
2013-02-15 10:30:00,29.87,29.87,29.84,29.85,51400.0,25.3133,25.3133,25.2879,25.2963,51400.0
2013-02-15 10:40:00,29.85,29.87,29.84,29.85,157900.0,25.2963,25.3133,25.2879,25.2963,157900.0
2013-02-15 10:50:00,29.85,29.87,29.84,29.87,172400.0,25.2963,25.3133,25.2879,25.3133,172400.0
2013-02-15 11:00:00,29.87,29.88,29.86,29.87,125800.0,25.3133,25.3218,25.3048,25.3133,125800.0
2013-02-15 11:10:00,29.88,29.88,29.85,29.85,125100.0,25.3218,25.3218,25.2963,25.2963,125100.0
2013-02-15 11:20:00,29.85,29.86,29.84,29.85,124100.0,25.2963,25.3048,25.2879,25.2963,124100.0
2013-02-15 11:30:00,29.85,29.85,29.82,29.83,138100.0,25.2963,25.2963,25.2709,25.2794,138100.0
2013-02-15 11:40:00,29.82,29.82,29.8,29.81,113000.0,25.2709,25.2709,25.254,25.2624,113000.0
2013-02-15 11:50:00,29.82,29.82,29.8,29.81,38600.0,25.2709,25.2709,25.254,25.2624,38600.0
2013-02-15 12:00:00,29.81,29.82,29.78,29.78,56800.0,25.2624,25.2709,25.237,25.237,56800.0
2013-02-15 12:10:00,29.78,29.79,29.75,29.75,57600.0,25.237,25.2455,25.2116,25.2116,57600.0
2013-02-15 12:20:00,29.75,29.79,29.75,29.79,51200.0,25.2116,25.2455,25.2116,25.2455,51200.0
2013-02-15 12:30:00,29.78,29.79,29.77,29.79,23300.0,25.237,25.2455,25.2285,25.2455,23300.0
2013-02-15 12:40:00,29.79,29.81,29.79,29.8,81500.0,25.2455,25.2624,25.2455,25.254,81500.0
2013-02-15 12:50:00,29.8,29.8,29.79,29.8,30500.0,25.254,25.254,25.2455,25.254,30500.0
2013-02-15 13:00:00,29.8,29.82,29.8,29.82,44000.0,25.254,25.2709,25.254,25.2709,44000.0
2013-02-15 13:10:00,29.82,29.82,29.8,29.81,14300.0,25.2709,25.2709,25.254,25.2624,14300.0
2013-02-15 13:20:00,29.81,29.82,29.78,29.79,49900.0,25.2624,25.2709,25.237,25.2455,49900.0
2013-02-15 13:30:00,29.79,29.82,29.78,29.82,11600.0,25.2455,25.2709,25.237,25.2709,11600.0
2013-02-15 13:40:00,29.82,29.83,29.81,29.83,32900.0,25.2709,25.2794,25.2624,25.2794,32900.0
2013-02-15 13:50:00,29.83,29.84,29.82,29.83,70200.0,25.2794,25.2879,25.2709,25.2794,70200.0
2013-02-15 14:00:00,29.84,29.84,29.79,29.79,68900.0,25.2879,25.2879,25.2455,25.2455,68900.0
2013-02-15 14:10:00,29.79,29.8,29.74,29.74,140700.0,25.2455,25.254,25.2031,25.2031,140700.0
2013-02-15 14:20:00,29.74,29.77,29.7,29.71,239400.0,25.2031,25.2285,25.1692,25.1777,239400.0
2013-02-15 14:30:00,29.71,29.74,29.7,29.73,149900.0,25.1777,25.2031,25.1692,25.1947,149900.0
2013-02-15 14:40:00,29.72,29.73,29.69,29.71,135000.0,25.1862,25.1947,25.1608,25.1777,135000.0
2013-02-15 14:50:00,29.71,29.73,29.71,29.71,62000.0,25.1777,25.1947,25.1777,25.1777,62000.0
2013-02-15 15:00:00,29.71,29.75,29.71,29.73,85800.0,25.1777,25.2116,25.1777,25.1947,85800.0
2013-02-15 15:10:00,29.73,29.75,29.72,29.75,90400.0,25.1947,25.2116,25.1862,25.2116,90400.0
2013-02-15 15:20:00,29.74,29.76,29.74,29.75,68900.0,25.2031,25.2201,25.2031,25.2116,68900.0
2013-02-15 15:30:00,29.75,29.78,29.74,29.76,149600.0,25.2116,25.237,25.2031,25.2201,149600.0
2013-02-15 15:40:00,29.76,29.79,29.76,29.77,148700.0,25.2201,25.2455,25.2201,25.2285,148700.0
2013-02-15 15:50:00,29.77,29.79,29.76,29.77,914600.0,25.2285,25.2455,25.2201,25.2285,914600.0
2013-02-19 09:30:00,29.83,29.87,29.83,29.84,181600.0,25.2794,25.3133,25.2794,25.2879,181600.0
2013-02-19 09:40:00,29.84,29.92,29.83,29.9,196800.0,25.2879,25.3557,25.2794,25.3387,196800.0
2013-02-19 09:50:00,29.91,29.95,29.91,29.92,192700.0,25.3472,25.3811,25.3472,25.3557,192700.0
2013-02-19 10:00:00,29.91,29.92,29.87,29.88,109000.0,25.3472,25.3557,25.3133,25.3218,109000.0
2013-02-19 10:10:00,29.87,29.9,29.87,29.9,101900.0,25.3133,25.3387,25.3133,25.3387,101900.0
2013-02-19 10:20:00,29.9,29.91,29.89,29.91,107900.0,25.3387,25.3472,25.3302,25.3472,107900.0
2013-02-19 10:30:00,29.91,29.92,29.87,29.9,50500.0,25.3472,25.3557,25.3133,25.3387,50500.0
2013-02-19 10:40:00,29.89,29.91,29.88,29.88,59800.0,25.3302,25.3472,25.3218,25.3218,59800.0
2013-02-19 10:50:00,29.87,29.88,29.84,29.85,51000.0,25.3133,25.3218,25.2879,25.2963,51000.0
2013-02-19 11:00:00,29.85,29.87,29.84,29.85,24800.0,25.2963,25.3133,25.2879,25.2963,24800.0
2013-02-19 11:10:00,29.85,29.87,29.84,29.86,383600.0,25.2963,25.3133,25.2879,25.3048,383600.0
2013-02-19 11:20:00,29.87,29.89,29.86,29.89,314200.0,25.3133,25.3302,25.3048,25.3302,314200.0
2013-02-19 11:30:00,29.89,29.9,29.88,29.89,209900.0,25.3302,25.3387,25.3218,25.3302,209900.0
2013-02-19 11:40:00,29.89,29.9,29.88,29.9,34000.0,25.3302,25.3387,25.3218,25.3387,34000.0
2013-02-19 11:50:00,29.9,29.93,29.89,29.92,57300.0,25.3387,25.3641,25.3302,25.3557,57300.0
2013-02-19 12:00:00,29.92,29.92,29.89,29.9,57000.0,25.3557,25.3557,25.3302,25.3387,57000.0
2013-02-19 12:10:00,29.89,29.92,29.88,29.91,64800.0,25.3302,25.3557,25.3218,25.3472,64800.0
2013-02-19 12:20:00,29.91,29.93,29.91,29.91,38700.0,25.3472,25.3641,25.3472,25.3472,38700.0
2013-02-19 12:30:00,29.91,29.92,29.89,29.9,47000.0,25.3472,25.3557,25.3302,25.3387,47000.0
2013-02-19 12:40:00,29.9,29.92,29.9,29.91,39900.0,25.3387,25.3557,25.3387,25.3472,39900.0
2013-02-19 12:50:00,29.91,29.93,29.91,29.93,47900.0,25.3472,25.3641,25.3472,25.3641,47900.0
2013-02-19 13:00:00,29.93,29.94,29.93,29.94,69500.0,25.3641,25.3726,25.3641,25.3726,69500.0
2013-02-19 13:10:00,29.93,29.94,29.92,29.93,33200.0,25.3641,25.3726,25.3557,25.3641,33200.0
2013-02-19 13:20:00,29.94,29.94,29.91,29.92,35200.0,25.3726,25.3726,25.3472,25.3557,35200.0
2013-02-19 13:30:00,29.92,29.95,29.92,29.93,38900.0,25.3557,25.3811,25.3557,25.3641,38900.0
2013-02-19 13:40:00,29.93,29.93,29.9,29.9,23800.0,25.3641,25.3641,25.3387,25.3387,23800.0
2013-02-19 13:50:00,29.9,29.9,29.87,29.89,67500.0,25.3387,25.3387,25.3133,25.3302,67500.0
2013-02-19 14:00:00,29.89,29.92,29.89,29.92,86800.0,25.3302,25.3557,25.3302,25.3557,86800.0
2013-02-19 14:10:00,29.92,29.92,29.89,29.9,37600.0,25.3557,25.3557,25.3302,25.3387,37600.0
2013-02-19 14:20:00,29.91,29.93,29.9,29.92,49700.0,25.3472,25.3641,25.3387,25.3557,49700.0
2013-02-19 14:30:00,29.92,29.95,29.92,29.95,31800.0,25.3557,25.3811,25.3557,25.3811,31800.0
2013-02-19 14:40:00,29.95,29.96,29.94,29.95,66500.0,25.3811,25.3896,25.3726,25.3811,66500.0
2013-02-19 14:50:00,29.94,29.95,29.94,29.95,56700.0,25.3726,25.3811,25.3726,25.3811,56700.0
2013-02-19 15:00:00,29.95,29.96,29.93,29.95,31100.0,25.3811,25.3896,25.3641,25.3811,31100.0
2013-02-19 15:10:00,29.95,29.96,29.95,29.96,19400.0,25.3811,25.3896,25.3811,25.3896,19400.0
2013-02-19 15:20:00,29.96,29.96,29.94,29.94,31100.0,25.3896,25.3896,25.3726,25.3726,31100.0
2013-02-19 15:30:00,29.94,29.96,29.92,29.93,97000.0,25.3726,25.3896,25.3557,25.3641,97000.0
2013-02-19 15:40:00,29.93,29.96,29.93,29.96,225700.0,25.3641,25.3896,25.3641,25.3896,225700.0
2013-02-19 15:50:00,29.97,29.98,29.95,29.97,755200.0,25.398,25.4065,25.3811,25.398,755200.0
2013-02-20 09:30:00,29.97,29.99,29.93,29.95,222500.0,25.398,25.415,25.3641,25.3811,222500.0
2013-02-20 09:40:00,29.94,29.95,29.9,29.92,183900.0,25.3726,25.3811,25.3387,25.3557,183900.0
2013-02-20 09:50:00,29.92,29.94,29.88,29.88,152900.0,25.3557,25.3726,25.3218,25.3218,152900.0
2013-02-20 10:00:00,29.88,29.91,29.88,29.88,213700.0,25.3218,25.3472,25.3218,25.3218,213700.0
2013-02-20 10:10:00,29.89,29.94,29.88,29.92,174700.0,25.3302,25.3726,25.3218,25.3557,174700.0
2013-02-20 10:20:00,29.93,29.94,29.92,29.92,156400.0,25.3641,25.3726,25.3557,25.3557,156400.0
2013-02-20 10:30:00,29.92,29.94,29.91,29.93,135100.0,25.3557,25.3726,25.3472,25.3641,135100.0
2013-02-20 10:40:00,29.92,29.94,29.9,29.9,85900.0,25.3557,25.3726,25.3387,25.3387,85900.0
2013-02-20 10:50:00,29.89,29.91,29.87,29.87,74600.0,25.3302,25.3472,25.3133,25.3133,74600.0
2013-02-20 11:00:00,29.87,29.88,29.85,29.85,213100.0,25.3133,25.3218,25.2963,25.2963,213100.0
2013-02-20 11:10:00,29.86,29.87,29.83,29.84,94900.0,25.3048,25.3133,25.2794,25.2879,94900.0
2013-02-20 11:20:00,29.85,29.87,29.83,29.83,75600.0,25.2963,25.3133,25.2794,25.2794,75600.0
2013-02-20 11:30:00,29.83,29.83,29.75,29.76,115400.0,25.2794,25.2794,25.2116,25.2201,115400.0
2013-02-20 11:40:00,29.75,29.79,29.73,29.79,119900.0,25.2116,25.2455,25.1947,25.2455,119900.0
2013-02-20 11:50:00,29.78,29.8,29.77,29.79,131800.0,25.237,25.254,25.2285,25.2455,131800.0
2013-02-20 12:00:00,29.79,29.8,29.77,29.8,68800.0,25.2455,25.254,25.2285,25.254,68800.0
2013-02-20 12:10:00,29.8,29.82,29.79,29.82,98000.0,25.254,25.2709,25.2455,25.2709,98000.0
2013-02-20 12:20:00,29.82,29.83,29.8,29.81,97600.0,25.2709,25.2794,25.254,25.2624,97600.0
2013-02-20 12:30:00,29.81,29.82,29.79,29.82,72200.0,25.2624,25.2709,25.2455,25.2709,72200.0
2013-02-20 12:40:00,29.81,29.82,29.8,29.8,63200.0,25.2624,25.2709,25.254,25.254,63200.0
2013-02-20 12:50:00,29.79,29.8,29.78,29.8,32500.0,25.2455,25.254,25.237,25.254,32500.0
2013-02-20 13:00:00,29.8,29.81,29.78,29.78,20500.0,25.254,25.2624,25.237,25.237,20500.0
2013-02-20 13:10:00,29.79,29.81,29.77,29.8,38600.0,25.2455,25.2624,25.2285,25.254,38600.0
2013-02-20 13:20:00,29.8,29.81,29.78,29.8,53800.0,25.254,25.2624,25.237,25.254,53800.0
2013-02-20 13:30:00,29.79,29.79,29.77,29.78,62700.0,25.2455,25.2455,25.2285,25.237,62700.0
2013-02-20 13:40:00,29.78,29.8,29.78,29.79,109600.0,25.237,25.254,25.237,25.2455,109600.0
2013-02-20 13:50:00,29.78,29.79,29.77,29.78,39600.0,25.237,25.2455,25.2285,25.237,39600.0
2013-02-20 14:00:00,29.78,29.83,29.75,29.82,318200.0,25.237,25.2794,25.2116,25.2709,318200.0
2013-02-20 14:10:00,29.83,29.83,29.77,29.8,135100.0,25.2794,25.2794,25.2285,25.254,135100.0
2013-02-20 14:20:00,29.8,29.8,29.77,29.79,119700.0,25.254,25.254,25.2285,25.2455,119700.0
2013-02-20 14:30:00,29.78,29.79,29.76,29.78,120100.0,25.237,25.2455,25.2201,25.237,120100.0
2013-02-20 14:40:00,29.78,29.78,29.7,29.71,314800.0,25.237,25.237,25.1692,25.1777,314800.0
2013-02-20 14:50:00,29.71,29.72,29.66,29.68,116100.0,25.1777,25.1862,25.1353,25.1523,116100.0
2013-02-20 15:00:00,29.68,29.68,29.62,29.64,191000.0,25.1523,25.1523,25.1014,25.1184,191000.0
2013-02-20 15:10:00,29.64,29.65,29.61,29.62,112100.0,25.1184,25.1269,25.093,25.1014,112100.0
2013-02-20 15:20:00,29.63,29.64,29.6,29.61,158800.0,25.1099,25.1184,25.0845,25.093,158800.0
2013-02-20 15:30:00,29.61,29.65,29.59,29.62,222000.0,25.093,25.1269,25.076,25.1014,222000.0
2013-02-20 15:40:00,29.62,29.64,29.59,29.61,338500.0,25.1014,25.1184,25.076,25.093,338500.0
2013-02-20 15:50:00,29.61,29.62,29.56,29.57,1332700.0,25.093,25.1014,25.0506,25.0591,1332700.0
2013-02-21 09:30:00,29.47,29.49,29.4,29.46,682700.0,24.9743,24.9913,24.915,24.9658,682700.0
2013-02-21 09:40:00,29.46,29.48,29.38,29.39,608300.0,24.9658,24.9828,24.898,24.9065,608300.0
2013-02-21 09:50:00,29.38,29.39,29.32,29.39,434000.0,24.898,24.9065,24.8472,24.9065,434000.0
2013-02-21 10:00:00,29.38,29.38,29.3,29.35,703000.0,24.898,24.898,24.8302,24.8726,703000.0
2013-02-21 10:10:00,29.35,29.39,29.33,29.36,929500.0,24.8726,24.9065,24.8557,24.8811,929500.0
2013-02-21 10:20:00,29.36,29.41,29.35,29.41,452800.0,24.8811,24.9235,24.8726,24.9235,452800.0
2013-02-21 10:30:00,29.41,29.42,29.37,29.38,287800.0,24.9235,24.9319,24.8896,24.898,287800.0
2013-02-21 10:40:00,29.38,29.45,29.37,29.42,358900.0,24.898,24.9574,24.8896,24.9319,358900.0
2013-02-21 10:50:00,29.42,29.43,29.37,29.39,855100.0,24.9319,24.9404,24.8896,24.9065,855100.0
2013-02-21 11:00:00,29.39,29.41,29.38,29.4,272800.0,24.9065,24.9235,24.898,24.915,272800.0
2013-02-21 11:10:00,29.4,29.41,29.35,29.37,186900.0,24.915,24.9235,24.8726,24.8896,186900.0
2013-02-21 11:20:00,29.37,29.38,29.36,29.37,157800.0,24.8896,24.898,24.8811,24.8896,157800.0
2013-02-21 11:30:00,29.37,29.38,29.34,29.37,104600.0,24.8896,24.898,24.8641,24.8896,104600.0
2013-02-21 11:40:00,29.38,29.4,29.35,29.37,293800.0,24.898,24.915,24.8726,24.8896,293800.0
2013-02-21 11:50:00,29.37,29.38,29.36,29.36,252200.0,24.8896,24.898,24.8811,24.8811,252200.0
2013-02-21 12:00:00,29.36,29.37,29.34,29.35,37600.0,24.8811,24.8896,24.8641,24.8726,37600.0
2013-02-21 12:10:00,29.34,29.36,29.31,29.32,524000.0,24.8641,24.8811,24.8387,24.8472,524000.0
2013-02-21 12:20:00,29.32,29.33,29.3,29.32,757000.0,24.8472,24.8557,24.8302,24.8472,757000.0
2013-02-21 12:30:00,29.31,29.32,29.28,29.28,84900.0,24.8387,24.8472,24.8133,24.8133,84900.0
2013-02-21 12:40:00,29.29,29.32,29.29,29.31,34900.0,24.8218,24.8472,24.8218,24.8387,34900.0
2013-02-21 12:50:00,29.31,29.35,29.3,29.35,125400.0,24.8387,24.8726,24.8302,24.8726,125400.0
2013-02-21 13:00:00,29.35,29.37,29.34,29.35,143900.0,24.8726,24.8896,24.8641,24.8726,143900.0
2013-02-21 13:10:00,29.34,29.34,29.32,29.33,28700.0,24.8641,24.8641,24.8472,24.8557,28700.0
2013-02-21 13:20:00,29.33,29.33,29.3,29.3,2232100.0,24.8557,24.8557,24.8302,24.8302,2232100.0
2013-02-21 13:30:00,29.3,29.33,29.3,29.32,116700.0,24.8302,24.8557,24.8302,24.8472,116700.0
2013-02-21 13:40:00,29.32,29.32,29.29,29.29,53000.0,24.8472,24.8472,24.8218,24.8218,53000.0
2013-02-21 13:50:00,29.29,29.3,29.28,29.3,87000.0,24.8218,24.8302,24.8133,24.8302,87000.0
2013-02-21 14:00:00,29.31,29.31,29.24,29.25,140700.0,24.8387,24.8387,24.7794,24.7879,140700.0
2013-02-21 14:10:00,29.24,29.26,29.23,29.26,2325700.0,24.7794,24.7964,24.7709,24.7964,2325700.0
2013-02-21 14:20:00,29.25,29.28,29.24,29.28,88300.0,24.7879,24.8133,24.7794,24.8133,88300.0
2013-02-21 14:30:00,29.28,29.33,29.28,29.31,235900.0,24.8133,24.8557,24.8133,24.8387,235900.0
2013-02-21 14:40:00,29.31,29.32,29.29,29.31,148100.0,24.8387,24.8472,24.8218,24.8387,148100.0
2013-02-21 14:50:00,29.31,29.36,29.3,29.36,223500.0,24.8387,24.8811,24.8302,24.8811,223500.0
2013-02-21 15:00:00,29.37,29.44,29.34,29.42,216100.0,24.8896,24.9489,24.8641,24.9319,216100.0
2013-02-21 15:10:00,29.42,29.44,29.38,29.38,316100.0,24.9319,24.9489,24.898,24.898,316100.0
2013-02-21 15:20:00,29.38,29.45,29.37,29.43,259600.0,24.898,24.9574,24.8896,24.9404,259600.0
2013-02-21 15:30:00,29.43,29.44,29.38,29.4,182800.0,24.9404,24.9489,24.898,24.915,182800.0
2013-02-21 15:40:00,29.39,29.39,29.35,29.37,216200.0,24.9065,24.9065,24.8726,24.8896,216200.0
2013-02-21 15:50:00,29.37,29.38,29.32,29.34,767800.0,24.8896,24.898,24.8472,24.8641,767800.0
2013-02-22 09:30:00,29.53,29.59,29.5,29.55,247300.0,25.0252,25.076,24.9997,25.0421,247300.0
2013-02-22 09:40:00,29.55,29.56,29.44,29.45,225300.0,25.0421,25.0506,24.9489,24.9574,225300.0
2013-02-22 09:50:00,29.46,29.48,29.42,29.46,368900.0,24.9658,24.9828,24.9319,24.9658,368900.0
2013-02-22 10:00:00,29.47,29.52,29.44,29.5,1463700.0,24.9743,25.0167,24.9489,24.9997,1463700.0
2013-02-22 10:10:00,29.5,29.5,29.45,29.49,263500.0,24.9997,24.9997,24.9574,24.9913,263500.0
2013-02-22 10:20:00,29.5,29.51,29.47,29.48,718500.0,24.9997,25.0082,24.9743,24.9828,718500.0
2013-02-22 10:30:00,29.48,29.5,29.46,29.47,79000.0,24.9828,24.9997,24.9658,24.9743,79000.0
2013-02-22 10:40:00,29.47,29.53,29.47,29.5,279000.0,24.9743,25.0252,24.9743,24.9997,279000.0
2013-02-22 10:50:00,29.51,29.52,29.48,29.49,130800.0,25.0082,25.0167,24.9828,24.9913,130800.0
2013-02-22 11:00:00,29.49,29.51,29.48,29.5,92500.0,24.9913,25.0082,24.9828,24.9997,92500.0
2013-02-22 11:10:00,29.5,29.5,29.46,29.47,90100.0,24.9997,24.9997,24.9658,24.9743,90100.0
2013-02-22 11:20:00,29.47,29.52,29.46,29.5,58800.0,24.9743,25.0167,24.9658,24.9997,58800.0
2013-02-22 11:30:00,29.51,29.54,29.49,29.54,60000.0,25.0082,25.0336,24.9913,25.0336,60000.0
2013-02-22 11:40:00,29.54,29.54,29.51,29.52,82000.0,25.0336,25.0336,25.0082,25.0167,82000.0
2013-02-22 11:50:00,29.52,29.55,29.51,29.53,64900.0,25.0167,25.0421,25.0082,25.0252,64900.0
2013-02-22 12:00:00,29.53,29.56,29.52,29.56,128800.0,25.0252,25.0506,25.0167,25.0506,128800.0
2013-02-22 12:10:00,29.55,29.56,29.54,29.55,42000.0,25.0421,25.0506,25.0336,25.0421,42000.0
2013-02-22 12:20:00,29.56,29.56,29.54,29.54,49400.0,25.0506,25.0506,25.0336,25.0336,49400.0
2013-02-22 12:30:00,29.54,29.57,29.54,29.57,106000.0,25.0336,25.0591,25.0336,25.0591,106000.0
2013-02-22 12:40:00,29.58,29.61,29.58,29.61,86800.0,25.0675,25.093,25.0675,25.093,86800.0
2013-02-22 12:50:00,29.61,29.65,29.61,29.63,41800.0,25.093,25.1269,25.093,25.1099,41800.0
2013-02-22 13:00:00,29.64,29.65,29.61,29.61,41600.0,25.1184,25.1269,25.093,25.093,41600.0
2013-02-22 13:10:00,29.61,29.63,29.61,29.62,83800.0,25.093,25.1099,25.093,25.1014,83800.0
2013-02-22 13:20:00,29.63,29.63,29.61,29.61,56000.0,25.1099,25.1099,25.093,25.093,56000.0
2013-02-22 13:30:00,29.61,29.63,29.61,29.63,28800.0,25.093,25.1099,25.093,25.1099,28800.0
2013-02-22 13:40:00,29.64,29.65,29.63,29.64,132900.0,25.1184,25.1269,25.1099,25.1184,132900.0
2013-02-22 13:50:00,29.64,29.65,29.63,29.65,412700.0,25.1184,25.1269,25.1099,25.1269,412700.0
2013-02-22 14:00:00,29.65,29.65,29.59,29.59,59600.0,25.1269,25.1269,25.076,25.076,59600.0
2013-02-22 14:10:00,29.6,29.61,29.59,29.6,66500.0,25.0845,25.093,25.076,25.0845,66500.0
2013-02-22 14:20:00,29.6,29.61,29.59,29.61,187900.0,25.0845,25.093,25.076,25.093,187900.0
2013-02-22 14:30:00,29.6,29.62,29.6,29.61,19900.0,25.0845,25.1014,25.0845,25.093,19900.0
2013-02-22 14:40:00,29.61,29.62,29.6,29.6,53900.0,25.093,25.1014,25.0845,25.0845,53900.0
2013-02-22 14:50:00,29.6,29.63,29.6,29.61,87500.0,25.0845,25.1099,25.0845,25.093,87500.0
2013-02-22 15:00:00,29.62,29.65,29.61,29.63,124000.0,25.1014,25.1269,25.093,25.1099,124000.0
2013-02-22 15:10:00,29.62,29.65,29.62,29.63,147300.0,25.1014,25.1269,25.1014,25.1099,147300.0
2013-02-22 15:20:00,29.64,29.64,29.61,29.64,89400.0,25.1184,25.1184,25.093,25.1184,89400.0
2013-02-22 15:30:00,29.64,29.66,29.63,29.66,136800.0,25.1184,25.1353,25.1099,25.1353,136800.0
2013-02-22 15:40:00,29.65,29.66,29.64,29.65,158300.0,25.1269,25.1353,25.1184,25.1269,158300.0
2013-02-22 15:50:00,29.66,29.7,29.65,29.69,842400.0,25.1353,25.1692,25.1269,25.1608,842400.0
2013-02-25 09:30:00,29.85,29.91,29.84,29.86,293800.0,25.2963,25.3472,25.2879,25.3048,293800.0
2013-02-25 09:40:00,29.85,29.88,29.84,29.86,244600.0,25.2963,25.3218,25.2879,25.3048,244600.0
2013-02-25 09:50:00,29.87,29.91,29.86,29.91,211900.0,25.3133,25.3472,25.3048,25.3472,211900.0
2013-02-25 10:00:00,29.91,29.95,29.91,29.92,336900.0,25.3472,25.3811,25.3472,25.3557,336900.0
2013-02-25 10:10:00,29.92,29.93,29.9,29.9,171000.0,25.3557,25.3641,25.3387,25.3387,171000.0
2013-02-25 10:20:00,29.9,29.91,29.82,29.82,233400.0,25.3387,25.3472,25.2709,25.2709,233400.0
2013-02-25 10:30:00,29.82,29.86,29.81,29.82,103700.0,25.2709,25.3048,25.2624,25.2709,103700.0
2013-02-25 10:40:00,29.81,29.83,29.77,29.78,205900.0,25.2624,25.2794,25.2285,25.237,205900.0
2013-02-25 10:50:00,29.77,29.78,29.71,29.76,166400.0,25.2285,25.237,25.1777,25.2201,166400.0
2013-02-25 11:00:00,29.75,29.78,29.72,29.77,306500.0,25.2116,25.237,25.1862,25.2285,306500.0
2013-02-25 11:10:00,29.77,29.79,29.74,29.76,238800.0,25.2285,25.2455,25.2031,25.2201,238800.0
2013-02-25 11:20:00,29.77,29.79,29.75,29.78,124800.0,25.2285,25.2455,25.2116,25.237,124800.0
2013-02-25 11:30:00,29.77,29.79,29.69,29.69,198200.0,25.2285,25.2455,25.1608,25.1608,198200.0
2013-02-25 11:40:00,29.7,29.72,29.65,29.65,111800.0,25.1692,25.1862,25.1269,25.1269,111800.0
2013-02-25 11:50:00,29.66,29.66,29.59,29.61,175400.0,25.1353,25.1353,25.076,25.093,175400.0
2013-02-25 12:00:00,29.62,29.64,29.6,29.64,45900.0,25.1014,25.1184,25.0845,25.1184,45900.0
2013-02-25 12:10:00,29.64,29.66,29.63,29.64,150900.0,25.1184,25.1353,25.1099,25.1184,150900.0
2013-02-25 12:20:00,29.63,29.68,29.63,29.68,77600.0,25.1099,25.1523,25.1099,25.1523,77600.0
2013-02-25 12:30:00,29.67,29.68,29.64,29.67,74900.0,25.1438,25.1523,25.1184,25.1438,74900.0
2013-02-25 12:40:00,29.68,29.73,29.66,29.73,343200.0,25.1523,25.1947,25.1353,25.1947,343200.0
2013-02-25 12:50:00,29.73,29.74,29.71,29.73,138500.0,25.1947,25.2031,25.1777,25.1947,138500.0
2013-02-25 13:00:00,29.73,29.75,29.69,29.7,209900.0,25.1947,25.2116,25.1608,25.1692,209900.0
2013-02-25 13:10:00,29.71,29.73,29.69,29.69,76700.0,25.1777,25.1947,25.1608,25.1608,76700.0
2013-02-25 13:20:00,29.69,29.7,29.68,29.68,105300.0,25.1608,25.1692,25.1523,25.1523,105300.0
2013-02-25 13:30:00,29.68,29.68,29.64,29.65,217700.0,25.1523,25.1523,25.1184,25.1269,217700.0
2013-02-25 13:40:00,29.65,29.65,29.61,29.63,163800.0,25.1269,25.1269,25.093,25.1099,163800.0
2013-02-25 13:50:00,29.63,29.64,29.57,29.59,312700.0,25.1099,25.1184,25.0591,25.076,312700.0
2013-02-25 14:00:00,29.59,29.59,29.52,29.56,174900.0,25.076,25.076,25.0167,25.0506,174900.0
2013-02-25 14:10:00,29.56,29.58,29.55,29.58,119600.0,25.0506,25.0675,25.0421,25.0675,119600.0
2013-02-25 14:20:00,29.58,29.58,29.54,29.56,38300.0,25.0675,25.0675,25.0336,25.0506,38300.0
2013-02-25 14:30:00,29.57,29.6,29.56,29.56,65600.0,25.0591,25.0845,25.0506,25.0506,65600.0
2013-02-25 14:40:00,29.55,29.58,29.53,29.55,174800.0,25.0421,25.0675,25.0252,25.0421,174800.0
2013-02-25 14:50:00,29.55,29.6,29.55,29.58,67000.0,25.0421,25.0845,25.0421,25.0675,67000.0
2013-02-25 15:00:00,29.58,29.6,29.56,29.58,85600.0,25.0675,25.0845,25.0506,25.0675,85600.0
2013-02-25 15:10:00,29.58,29.6,29.51,29.51,120700.0,25.0675,25.0845,25.0082,25.0082,120700.0
2013-02-25 15:20:00,29.5,29.5,29.45,29.46,131600.0,24.9997,24.9997,24.9574,24.9658,131600.0
2013-02-25 15:30:00,29.46,29.48,29.43,29.44,236300.0,24.9658,24.9828,24.9404,24.9489,236300.0
2013-02-25 15:40:00,29.44,29.45,29.39,29.39,346700.0,24.9489,24.9574,24.9065,24.9065,346700.0
2013-02-25 15:50:00,29.39,29.39,29.25,29.26,1124000.0,24.9065,24.9065,24.7879,24.7964,1124000.0
2013-02-26 09:30:00,29.35,29.43,29.33,29.38,239800.0,24.8726,24.9404,24.8557,24.898,239800.0
2013-02-26 09:40:00,29.38,29.43,29.33,29.34,423200.0,24.898,24.9404,24.8557,24.8641,423200.0
2013-02-26 09:50:00,29.35,29.43,29.34,29.43,486900.0,24.8726,24.9404,24.8641,24.9404,486900.0
2013-02-26 10:00:00,29.43,29.47,29.37,29.37,429900.0,24.9404,24.9743,24.8896,24.8896,429900.0
2013-02-26 10:10:00,29.37,29.39,29.35,29.38,228700.0,24.8896,24.9065,24.8726,24.898,228700.0
2013-02-26 10:20:00,29.37,29.38,29.3,29.32,311000.0,24.8896,24.898,24.8302,24.8472,311000.0
2013-02-26 10:30:00,29.31,29.33,29.28,29.31,273000.0,24.8387,24.8557,24.8133,24.8387,273000.0
2013-02-26 10:40:00,29.3,29.36,29.28,29.34,150100.0,24.8302,24.8811,24.8133,24.8641,150100.0
2013-02-26 10:50:00,29.35,29.4,29.34,29.34,144900.0,24.8726,24.915,24.8641,24.8641,144900.0
2013-02-26 11:00:00,29.34,29.36,29.28,29.29,139900.0,24.8641,24.8811,24.8133,24.8218,139900.0
2013-02-26 11:10:00,29.29,29.35,29.29,29.33,118300.0,24.8218,24.8726,24.8218,24.8557,118300.0
2013-02-26 11:20:00,29.33,29.34,29.27,29.29,200100.0,24.8557,24.8641,24.8048,24.8218,200100.0
2013-02-26 11:30:00,29.29,29.33,29.25,29.26,117700.0,24.8218,24.8557,24.7879,24.7964,117700.0
2013-02-26 11:40:00,29.25,29.27,29.21,29.24,160900.0,24.7879,24.8048,24.754,24.7794,160900.0
2013-02-26 11:50:00,29.24,29.28,29.23,29.27,130400.0,24.7794,24.8133,24.7709,24.8048,130400.0
2013-02-26 12:00:00,29.26,29.3,29.25,29.3,125200.0,24.7964,24.8302,24.7879,24.8302,125200.0
2013-02-26 12:10:00,29.29,29.3,29.25,29.26,80400.0,24.8218,24.8302,24.7879,24.7964,80400.0
2013-02-26 12:20:00,29.25,29.3,29.25,29.29,110600.0,24.7879,24.8302,24.7879,24.8218,110600.0
2013-02-26 12:30:00,29.29,29.34,29.27,29.34,88000.0,24.8218,24.8641,24.8048,24.8641,88000.0
2013-02-26 12:40:00,29.34,29.35,29.3,29.32,60400.0,24.8641,24.8726,24.8302,24.8472,60400.0
2013-02-26 12:50:00,29.32,29.35,29.31,29.33,65200.0,24.8472,24.8726,24.8387,24.8557,65200.0
2013-02-26 13:00:00,29.33,29.37,29.32,29.34,115000.0,24.8557,24.8896,24.8472,24.8641,115000.0
2013-02-26 13:10:00,29.33,29.34,29.29,29.29,86100.0,24.8557,24.8641,24.8218,24.8218,86100.0
2013-02-26 13:20:00,29.3,29.33,29.28,29.3,66000.0,24.8302,24.8557,24.8133,24.8302,66000.0
2013-02-26 13:30:00,29.3,29.34,29.3,29.32,54300.0,24.8302,24.8641,24.8302,24.8472,54300.0
2013-02-26 13:40:00,29.32,29.41,29.32,29.4,128000.0,24.8472,24.9235,24.8472,24.915,128000.0
2013-02-26 13:50:00,29.4,29.46,29.4,29.43,93400.0,24.915,24.9658,24.915,24.9404,93400.0
2013-02-26 14:00:00,29.43,29.48,29.4,29.45,105000.0,24.9404,24.9828,24.915,24.9574,105000.0
2013-02-26 14:10:00,29.45,29.48,29.44,29.44,54300.0,24.9574,24.9828,24.9489,24.9489,54300.0
2013-02-26 14:20:00,29.45,29.48,29.45,29.46,94400.0,24.9574,24.9828,24.9574,24.9658,94400.0
2013-02-26 14:30:00,29.47,29.48,29.44,29.44,128200.0,24.9743,24.9828,24.9489,24.9489,128200.0
2013-02-26 14:40:00,29.45,29.45,29.41,29.42,79200.0,24.9574,24.9574,24.9235,24.9319,79200.0
2013-02-26 14:50:00,29.42,29.46,29.41,29.45,79700.0,24.9319,24.9658,24.9235,24.9574,79700.0
2013-02-26 15:00:00,29.45,29.48,29.43,29.44,192600.0,24.9574,24.9828,24.9404,24.9489,192600.0
2013-02-26 15:10:00,29.45,29.46,29.39,29.42,188100.0,24.9574,24.9658,24.9065,24.9319,188100.0
2013-02-26 15:20:00,29.41,29.43,29.38,29.43,86200.0,24.9235,24.9404,24.898,24.9404,86200.0
2013-02-26 15:30:00,29.43,29.44,29.4,29.44,194800.0,24.9404,24.9489,24.915,24.9489,194800.0
2013-02-26 15:40:00,29.44,29.5,29.44,29.49,406200.0,24.9489,24.9997,24.9489,24.9913,406200.0
2013-02-26 15:50:00,29.48,29.5,29.43,29.44,687100.0,24.9828,24.9997,24.9404,24.9489,687100.0
2013-02-27 09:30:00,29.4,29.42,29.37,29.38,243700.0,24.915,24.9319,24.8896,24.898,243700.0
2013-02-27 09:40:00,29.38,29.44,29.38,29.4,244000.0,24.898,24.9489,24.898,24.915,244000.0
2013-02-27 09:50:00,29.4,29.46,29.39,29.43,256300.0,24.915,24.9658,24.9065,24.9404,256300.0
2013-02-27 10:00:00,29.43,29.46,29.41,29.42,360600.0,24.9404,24.9658,24.9235,24.9319,360600.0
2013-02-27 10:10:00,29.43,29.47,29.42,29.47,139400.0,24.9404,24.9743,24.9319,24.9743,139400.0
2013-02-27 10:20:00,29.48,29.54,29.48,29.53,128300.0,24.9828,25.0336,24.9828,25.0252,128300.0
2013-02-27 10:30:00,29.53,29.56,29.51,29.55,111200.0,25.0252,25.0506,25.0082,25.0421,111200.0
2013-02-27 10:40:00,29.56,29.6,29.53,29.54,230100.0,25.0506,25.0845,25.0252,25.0336,230100.0
2013-02-27 10:50:00,29.54,29.56,29.53,29.55,135200.0,25.0336,25.0506,25.0252,25.0421,135200.0
2013-02-27 11:00:00,29.55,29.62,29.55,29.61,463600.0,25.0421,25.1014,25.0421,25.093,463600.0
2013-02-27 11:10:00,29.61,29.66,29.61,29.66,302300.0,25.093,25.1353,25.093,25.1353,302300.0
2013-02-27 11:20:00,29.67,29.68,29.63,29.66,91200.0,25.1438,25.1523,25.1099,25.1353,91200.0
2013-02-27 11:30:00,29.66,29.66,29.62,29.64,80100.0,25.1353,25.1353,25.1014,25.1184,80100.0
2013-02-27 11:40:00,29.65,29.67,29.64,29.66,100100.0,25.1269,25.1438,25.1184,25.1353,100100.0
2013-02-27 11:50:00,29.66,29.68,29.65,29.65,137600.0,25.1353,25.1523,25.1269,25.1269,137600.0
2013-02-27 12:00:00,29.66,29.7,29.65,29.69,226900.0,25.1353,25.1692,25.1269,25.1608,226900.0
2013-02-27 12:10:00,29.68,29.69,29.64,29.68,123000.0,25.1523,25.1608,25.1184,25.1523,123000.0
2013-02-27 12:20:00,29.68,29.77,29.68,29.71,228200.0,25.1523,25.2285,25.1523,25.1777,228200.0
2013-02-27 12:30:00,29.72,29.76,29.69,29.7,145300.0,25.1862,25.2201,25.1608,25.1692,145300.0
2013-02-27 12:40:00,29.7,29.71,29.66,29.68,77500.0,25.1692,25.1777,25.1353,25.1523,77500.0
2013-02-27 12:50:00,29.66,29.72,29.63,29.69,508800.0,25.1353,25.1862,25.1099,25.1608,508800.0
2013-02-27 13:00:00,29.7,29.7,29.63,29.63,187300.0,25.1692,25.1692,25.1099,25.1099,187300.0
2013-02-27 13:10:00,29.62,29.66,29.61,29.65,67900.0,25.1014,25.1353,25.093,25.1269,67900.0
2013-02-27 13:20:00,29.65,29.67,29.65,29.66,58100.0,25.1269,25.1438,25.1269,25.1353,58100.0
2013-02-27 13:30:00,29.66,29.7,29.65,29.7,53900.0,25.1353,25.1692,25.1269,25.1692,53900.0
2013-02-27 13:40:00,29.69,29.69,29.65,29.65,22700.0,25.1608,25.1608,25.1269,25.1269,22700.0
2013-02-27 13:50:00,29.65,29.66,29.64,29.65,59400.0,25.1269,25.1353,25.1184,25.1269,59400.0
2013-02-27 14:00:00,29.65,29.68,29.64,29.68,77800.0,25.1269,25.1523,25.1184,25.1523,77800.0
2013-02-27 14:10:00,29.68,29.72,29.68,29.71,86200.0,25.1523,25.1862,25.1523,25.1777,86200.0
2013-02-27 14:20:00,29.71,29.74,29.7,29.72,98200.0,25.1777,25.2031,25.1692,25.1862,98200.0
2013-02-27 14:30:00,29.72,29.74,29.71,29.74,77100.0,25.1862,25.2031,25.1777,25.2031,77100.0
2013-02-27 14:40:00,29.74,29.8,29.73,29.79,186400.0,25.2031,25.254,25.1947,25.2455,186400.0
2013-02-27 14:50:00,29.79,29.83,29.78,29.83,178900.0,25.2455,25.2794,25.237,25.2794,178900.0
2013-02-27 15:00:00,29.83,29.83,29.77,29.79,60800.0,25.2794,25.2794,25.2285,25.2455,60800.0
2013-02-27 15:10:00,29.78,29.82,29.77,29.81,158600.0,25.237,25.2709,25.2285,25.2624,158600.0
2013-02-27 15:20:00,29.82,29.84,29.79,29.8,192000.0,25.2709,25.2879,25.2455,25.254,192000.0
2013-02-27 15:30:00,29.8,29.83,29.79,29.83,166700.0,25.254,25.2794,25.2455,25.2794,166700.0
2013-02-27 15:40:00,29.83,29.84,29.76,29.77,589500.0,25.2794,25.2879,25.2201,25.2285,589500.0
2013-02-27 15:50:00,29.77,29.78,29.69,29.7,1170400.0,25.2285,25.237,25.1608,25.1692,1170400.0
2013-02-28 09:30:00,29.7,29.83,29.7,29.81,171300.0,25.1692,25.2794,25.1692,25.2624,171300.0
2013-02-28 09:40:00,29.82,29.84,29.8,29.81,748500.0,25.2709,25.2879,25.254,25.2624,748500.0
2013-02-28 09:50:00,29.81,29.82,29.77,29.79,399900.0,25.2624,25.2709,25.2285,25.2455,399900.0
2013-02-28 10:00:00,29.79,29.82,29.75,29.81,497200.0,25.2455,25.2709,25.2116,25.2624,497200.0
2013-02-28 10:10:00,29.8,29.85,29.78,29.8,374800.0,25.254,25.2963,25.237,25.254,374800.0
2013-02-28 10:20:00,29.81,29.83,29.78,29.79,225700.0,25.2624,25.2794,25.237,25.2455,225700.0
2013-02-28 10:30:00,29.79,29.79,29.75,29.75,189900.0,25.2455,25.2455,25.2116,25.2116,189900.0
2013-02-28 10:40:00,29.74,29.75,29.72,29.73,172800.0,25.2031,25.2116,25.1862,25.1947,172800.0
2013-02-28 10:50:00,29.73,29.74,29.69,29.73,104300.0,25.1947,25.2031,25.1608,25.1947,104300.0
2013-02-28 11:00:00,29.73,29.78,29.71,29.77,98900.0,25.1947,25.237,25.1777,25.2285,98900.0
2013-02-28 11:10:00,29.77,29.79,29.76,29.78,70700.0,25.2285,25.2455,25.2201,25.237,70700.0
2013-02-28 11:20:00,29.78,29.8,29.77,29.79,60300.0,25.237,25.254,25.2285,25.2455,60300.0
2013-02-28 11:30:00,29.79,29.8,29.75,29.76,31300.0,25.2455,25.254,25.2116,25.2201,31300.0
2013-02-28 11:40:00,29.76,29.78,29.75,29.78,36600.0,25.2201,25.237,25.2116,25.237,36600.0
2013-02-28 11:50:00,29.78,29.78,29.75,29.76,17300.0,25.237,25.237,25.2116,25.2201,17300.0
2013-02-28 12:00:00,29.76,29.78,29.75,29.78,20200.0,25.2201,25.237,25.2116,25.237,20200.0
2013-02-28 12:10:00,29.77,29.77,29.75,29.76,27900.0,25.2285,25.2285,25.2116,25.2201,27900.0
2013-02-28 12:20:00,29.76,29.79,29.76,29.77,21900.0,25.2201,25.2455,25.2201,25.2285,21900.0
2013-02-28 12:30:00,29.77,29.8,29.77,29.78,17900.0,25.2285,25.254,25.2285,25.237,17900.0
2013-02-28 12:40:00,29.78,29.8,29.78,29.79,13400.0,25.237,25.254,25.237,25.2455,13400.0
2013-02-28 12:50:00,29.79,29.79,29.77,29.77,35800.0,25.2455,25.2455,25.2285,25.2285,35800.0
2013-02-28 13:00:00,29.77,29.79,29.77,29.78,33500.0,25.2285,25.2455,25.2285,25.237,33500.0
2013-02-28 13:10:00,29.78,29.8,29.78,29.8,201600.0,25.237,25.254,25.237,25.254,201600.0
2013-02-28 13:20:00,29.8,29.84,29.79,29.83,158600.0,25.254,25.2879,25.2455,25.2794,158600.0
2013-02-28 13:30:00,29.83,29.84,29.82,29.82,114600.0,25.2794,25.2879,25.2709,25.2709,114600.0
2013-02-28 13:40:00,29.82,29.84,29.81,29.84,13800.0,25.2709,25.2879,25.2624,25.2879,13800.0
2013-02-28 13:50:00,29.84,29.86,29.82,29.84,41400.0,25.2879,25.3048,25.2709,25.2879,41400.0
2013-02-28 14:00:00,29.84,29.85,29.83,29.85,29700.0,25.2879,25.2963,25.2794,25.2963,29700.0
2013-02-28 14:10:00,29.85,29.87,29.85,29.86,51800.0,25.2963,25.3133,25.2963,25.3048,51800.0
2013-02-28 14:20:00,29.86,29.87,29.85,29.87,92700.0,25.3048,25.3133,25.2963,25.3133,92700.0
2013-02-28 14:30:00,29.87,29.89,29.82,29.83,68700.0,25.3133,25.3302,25.2709,25.2794,68700.0
2013-02-28 14:40:00,29.82,29.83,29.79,29.81,71300.0,25.2709,25.2794,25.2455,25.2624,71300.0
2013-02-28 14:50:00,29.81,29.82,29.79,29.8,84600.0,25.2624,25.2709,25.2455,25.254,84600.0
2013-02-28 15:00:00,29.8,29.8,29.75,29.76,102400.0,25.254,25.254,25.2116,25.2201,102400.0
2013-02-28 15:10:00,29.77,29.77,29.73,29.74,101500.0,25.2285,25.2285,25.1947,25.2031,101500.0
2013-02-28 15:20:00,29.75,29.79,29.74,29.78,163100.0,25.2116,25.2455,25.2031,25.237,163100.0
2013-02-28 15:30:00,29.78,29.78,29.76,29.76,138600.0,25.237,25.237,25.2201,25.2201,138600.0
2013-02-28 15:40:00,29.77,29.77,29.71,29.72,254900.0,25.2285,25.2285,25.1777,25.1862,254900.0
2013-02-28 15:50:00,29.73,29.73,29.64,29.64,1071000.0,25.1947,25.1947,25.1184,25.1184,1071000.0
2013-03-01 09:30:00,29.49,29.51,29.39,29.39,473300.0,24.9913,25.0082,24.9065,24.9065,473300.0
2013-03-01 09:40:00,29.38,29.43,29.35,29.42,301500.0,24.898,24.9404,24.8726,24.9319,301500.0
2013-03-01 09:50:00,29.42,29.46,29.4,29.43,233600.0,24.9319,24.9658,24.915,24.9404,233600.0
2013-03-01 10:00:00,29.44,29.55,29.44,29.54,333900.0,24.9489,25.0421,24.9489,25.0336,333900.0
2013-03-01 10:10:00,29.54,29.55,29.5,29.51,204500.0,25.0336,25.0421,24.9997,25.0082,204500.0
2013-03-01 10:20:00,29.51,29.51,29.48,29.51,102000.0,25.0082,25.0082,24.9828,25.0082,102000.0
2013-03-01 10:30:00,29.51,29.59,29.51,29.58,86300.0,25.0082,25.076,25.0082,25.0675,86300.0
2013-03-01 10:40:00,29.58,29.63,29.57,29.6,201300.0,25.0675,25.1099,25.0591,25.0845,201300.0
2013-03-01 10:50:00,29.6,29.67,29.6,29.67,85000.0,25.0845,25.1438,25.0845,25.1438,85000.0
2013-03-01 11:00:00,29.68,29.72,29.67,29.67,90400.0,25.1523,25.1862,25.1438,25.1438,90400.0
2013-03-01 11:10:00,29.67,29.68,29.6,29.61,95900.0,25.1438,25.1523,25.0845,25.093,95900.0
2013-03-01 11:20:00,29.61,29.66,29.6,29.62,127600.0,25.093,25.1353,25.0845,25.1014,127600.0
2013-03-01 11:30:00,29.63,29.64,29.61,29.62,74700.0,25.1099,25.1184,25.093,25.1014,74700.0
2013-03-01 11:40:00,29.61,29.61,29.56,29.57,92500.0,25.093,25.093,25.0506,25.0591,92500.0
2013-03-01 11:50:00,29.58,29.62,29.55,29.61,86800.0,25.0675,25.1014,25.0421,25.093,86800.0
2013-03-01 12:00:00,29.62,29.68,29.62,29.67,157500.0,25.1014,25.1523,25.1014,25.1438,157500.0
2013-03-01 12:10:00,29.68,29.73,29.67,29.72,66200.0,25.1523,25.1947,25.1438,25.1862,66200.0
2013-03-01 12:20:00,29.73,29.74,29.71,29.71,45400.0,25.1947,25.2031,25.1777,25.1777,45400.0
2013-03-01 12:30:00,29.71,29.75,29.7,29.71,112500.0,25.1777,25.2116,25.1692,25.1777,112500.0
2013-03-01 12:40:00,29.72,29.72,29.7,29.7,33400.0,25.1862,25.1862,25.1692,25.1692,33400.0
2013-03-01 12:50:00,29.7,29.74,29.7,29.72,51700.0,25.1692,25.2031,25.1692,25.1862,51700.0
2013-03-01 13:00:00,29.72,29.75,29.7,29.71,37400.0,25.1862,25.2116,25.1692,25.1777,37400.0
2013-03-01 13:10:00,29.71,29.74,29.7,29.71,74700.0,25.1777,25.2031,25.1692,25.1777,74700.0
2013-03-01 13:20:00,29.71,29.73,29.7,29.72,66300.0,25.1777,25.1947,25.1692,25.1862,66300.0
2013-03-01 13:30:00,29.72,29.72,29.68,29.69,50700.0,25.1862,25.1862,25.1523,25.1608,50700.0
2013-03-01 13:40:00,29.7,29.71,29.66,29.66,40600.0,25.1692,25.1777,25.1353,25.1353,40600.0
2013-03-01 13:50:00,29.66,29.7,29.65,29.7,22200.0,25.1353,25.1692,25.1269,25.1692,22200.0
2013-03-01 14:00:00,29.7,29.72,29.69,29.71,81600.0,25.1692,25.1862,25.1608,25.1777,81600.0
2013-03-01 14:10:00,29.7,29.72,29.7,29.71,32500.0,25.1692,25.1862,25.1692,25.1777,32500.0
2013-03-01 14:20:00,29.71,29.73,29.66,29.68,51500.0,25.1777,25.1947,25.1353,25.1523,51500.0
2013-03-01 14:30:00,29.68,29.71,29.68,29.69,41300.0,25.1523,25.1777,25.1523,25.1608,41300.0
2013-03-01 14:40:00,29.69,29.7,29.65,29.66,41300.0,25.1608,25.1692,25.1269,25.1353,41300.0
2013-03-01 14:50:00,29.65,29.68,29.65,29.68,175500.0,25.1269,25.1523,25.1269,25.1523,175500.0
2013-03-01 15:00:00,29.67,29.71,29.66,29.69,68000.0,25.1438,25.1777,25.1353,25.1608,68000.0
2013-03-01 15:10:00,29.7,29.71,29.68,29.7,45100.0,25.1692,25.1777,25.1523,25.1692,45100.0
2013-03-01 15:20:00,29.69,29.71,29.67,29.69,104500.0,25.1608,25.1777,25.1438,25.1608,104500.0
2013-03-01 15:30:00,29.69,29.7,29.68,29.7,63000.0,25.1608,25.1692,25.1523,25.1692,63000.0
2013-03-01 15:40:00,29.7,29.7,29.65,29.7,134900.0,25.1692,25.1692,25.1269,25.1692,134900.0
2013-03-01 15:50:00,29.7,29.71,29.65,29.69,1026100.0,25.1692,25.1777,25.1269,25.1608,1026100.0
2013-03-04 09:30:00,29.59,29.65,29.58,29.62,241900.0,25.076,25.1269,25.0675,25.1014,241900.0
2013-03-04 09:40:00,29.63,29.68,29.63,29.65,131900.0,25.1099,25.1523,25.1099,25.1269,131900.0
2013-03-04 09:50:00,29.66,29.66,29.61,29.62,127400.0,25.1353,25.1353,25.093,25.1014,127400.0
2013-03-04 10:00:00,29.62,29.65,29.61,29.63,96500.0,25.1014,25.1269,25.093,25.1099,96500.0
2013-03-04 10:10:00,29.63,29.64,29.59,29.63,87300.0,25.1099,25.1184,25.076,25.1099,87300.0
2013-03-04 10:20:00,29.64,29.65,29.61,29.61,126900.0,25.1184,25.1269,25.093,25.093,126900.0
2013-03-04 10:30:00,29.61,29.61,29.55,29.59,202400.0,25.093,25.093,25.0421,25.076,202400.0
2013-03-04 10:40:00,29.59,29.64,29.59,29.64,77200.0,25.076,25.1184,25.076,25.1184,77200.0
2013-03-04 10:50:00,29.64,29.66,29.62,29.64,78900.0,25.1184,25.1353,25.1014,25.1184,78900.0
2013-03-04 11:00:00,29.64,29.65,29.61,29.63,119000.0,25.1184,25.1269,25.093,25.1099,119000.0
2013-03-04 11:10:00,29.62,29.69,29.62,29.69,131100.0,25.1014,25.1608,25.1014,25.1608,131100.0
2013-03-04 11:20:00,29.69,29.71,29.66,29.69,87100.0,25.1608,25.1777,25.1353,25.1608,87100.0
2013-03-04 11:30:00,29.7,29.71,29.69,29.71,90600.0,25.1692,25.1777,25.1608,25.1777,90600.0
2013-03-04 11:40:00,29.71,29.71,29.68,29.7,38300.0,25.1777,25.1777,25.1523,25.1692,38300.0
2013-03-04 11:50:00,29.7,29.71,29.68,29.68,26700.0,25.1692,25.1777,25.1523,25.1523,26700.0
2013-03-04 12:00:00,29.69,29.7,29.66,29.66,122500.0,25.1608,25.1692,25.1353,25.1353,122500.0
2013-03-04 12:10:00,29.66,29.67,29.63,29.64,54000.0,25.1353,25.1438,25.1099,25.1184,54000.0
2013-03-04 12:20:00,29.63,29.63,29.58,29.58,113000.0,25.1099,25.1099,25.0675,25.0675,113000.0
2013-03-04 12:30:00,29.58,29.59,29.56,29.58,256700.0,25.0675,25.076,25.0506,25.0675,256700.0
2013-03-04 12:40:00,29.58,29.61,29.57,29.61,59300.0,25.0675,25.093,25.0591,25.093,59300.0
2013-03-04 12:50:00,29.61,29.63,29.6,29.62,75000.0,25.093,25.1099,25.0845,25.1014,75000.0
2013-03-04 13:00:00,29.62,29.62,29.59,29.62,235400.0,25.1014,25.1014,25.076,25.1014,235400.0
2013-03-04 13:10:00,29.62,29.64,29.6,29.64,211300.0,25.1014,25.1184,25.0845,25.1184,211300.0
2013-03-04 13:20:00,29.64,29.7,29.64,29.7,103800.0,25.1184,25.1692,25.1184,25.1692,103800.0
2013-03-04 13:30:00,29.7,29.71,29.67,29.68,53800.0,25.1692,25.1777,25.1438,25.1523,53800.0
2013-03-04 13:40:00,29.68,29.71,29.67,29.7,149100.0,25.1523,25.1777,25.1438,25.1692,149100.0
2013-03-04 13:50:00,29.7,29.71,29.68,29.69,89200.0,25.1692,25.1777,25.1523,25.1608,89200.0
2013-03-04 14:00:00,29.69,29.7,29.68,29.69,29800.0,25.1608,25.1692,25.1523,25.1608,29800.0
2013-03-04 14:10:00,29.68,29.68,29.66,29.66,45500.0,25.1523,25.1523,25.1353,25.1353,45500.0
2013-03-04 14:20:00,29.67,29.74,29.67,29.73,151500.0,25.1438,25.2031,25.1438,25.1947,151500.0
2013-03-04 14:30:00,29.72,29.73,29.71,29.73,61900.0,25.1862,25.1947,25.1777,25.1947,61900.0
2013-03-04 14:40:00,29.72,29.76,29.71,29.74,141100.0,25.1862,25.2201,25.1777,25.2031,141100.0
2013-03-04 14:50:00,29.75,29.79,29.74,29.78,42300.0,25.2116,25.2455,25.2031,25.237,42300.0
2013-03-04 15:00:00,29.77,29.78,29.75,29.77,115200.0,25.2285,25.237,25.2116,25.2285,115200.0
2013-03-04 15:10:00,29.77,29.78,29.75,29.75,75800.0,25.2285,25.237,25.2116,25.2116,75800.0
2013-03-04 15:20:00,29.74,29.76,29.72,29.74,74800.0,25.2031,25.2201,25.1862,25.2031,74800.0
2013-03-04 15:30:00,29.75,29.76,29.73,29.75,199300.0,25.2116,25.2201,25.1947,25.2116,199300.0
2013-03-04 15:40:00,29.75,29.75,29.73,29.75,160000.0,25.2116,25.2116,25.1947,25.2116,160000.0
2013-03-04 15:50:00,29.74,29.76,29.73,29.76,475300.0,25.2031,25.2201,25.1947,25.2201,475300.0
2013-03-05 09:30:00,29.94,30.09,29.94,30.07,700000.0,25.3726,25.4997,25.3726,25.4828,700000.0
2013-03-05 09:40:00,30.07,30.1,30.04,30.07,368100.0,25.4828,25.5082,25.4574,25.4828,368100.0
2013-03-05 09:50:00,30.07,30.08,30.03,30.04,224400.0,25.4828,25.4913,25.4489,25.4574,224400.0
2013-03-05 10:00:00,30.05,30.1,30.04,30.09,300200.0,25.4658,25.5082,25.4574,25.4997,300200.0
2013-03-05 10:10:00,30.09,30.13,30.06,30.12,1435600.0,25.4997,25.5336,25.4743,25.5252,1435600.0
2013-03-05 10:20:00,30.12,30.14,30.1,30.13,811600.0,25.5252,25.5421,25.5082,25.5336,811600.0
2013-03-05 10:30:00,30.14,30.2,30.13,30.18,183700.0,25.5421,25.593,25.5336,25.576,183700.0
2013-03-05 10:40:00,30.18,30.2,30.16,30.19,308000.0,25.576,25.593,25.5591,25.5845,308000.0
2013-03-05 10:50:00,30.2,30.2,30.15,30.16,200500.0,25.593,25.593,25.5506,25.5591,200500.0
2013-03-05 11:00:00,30.16,30.19,30.13,30.19,1080800.0,25.5591,25.5845,25.5336,25.5845,1080800.0
2013-03-05 11:10:00,30.18,30.21,30.17,30.19,271500.0,25.576,25.6014,25.5675,25.5845,271500.0
2013-03-05 11:20:00,30.19,30.2,30.17,30.18,200900.0,25.5845,25.593,25.5675,25.576,200900.0
2013-03-05 11:30:00,30.18,30.2,30.17,30.19,140500.0,25.576,25.593,25.5675,25.5845,140500.0
2013-03-05 11:40:00,30.19,30.24,30.18,30.24,192200.0,25.5845,25.6269,25.576,25.6269,192200.0
2013-03-05 11:50:00,30.24,30.25,30.22,30.23,57000.0,25.6269,25.6353,25.6099,25.6184,57000.0
2013-03-05 12:00:00,30.23,30.25,30.23,30.23,96200.0,25.6184,25.6353,25.6184,25.6184,96200.0
2013-03-05 12:10:00,30.23,30.24,30.2,30.21,190000.0,25.6184,25.6269,25.593,25.6014,190000.0
2013-03-05 12:20:00,30.21,30.22,30.19,30.21,61100.0,25.6014,25.6099,25.5845,25.6014,61100.0
2013-03-05 12:30:00,30.21,30.22,30.2,30.22,50400.0,25.6014,25.6099,25.593,25.6099,50400.0
2013-03-05 12:40:00,30.22,30.23,30.18,30.2,87200.0,25.6099,25.6184,25.576,25.593,87200.0
2013-03-05 12:50:00,30.19,30.21,30.19,30.2,81100.0,25.5845,25.6014,25.5845,25.593,81100.0
2013-03-05 13:00:00,30.2,30.21,30.17,30.17,82700.0,25.593,25.6014,25.5675,25.5675,82700.0
2013-03-05 13:10:00,30.18,30.21,30.17,30.2,62900.0,25.576,25.6014,25.5675,25.593,62900.0
2013-03-05 13:20:00,30.2,30.23,30.2,30.21,100900.0,25.593,25.6184,25.593,25.6014,100900.0
2013-03-05 13:30:00,30.21,30.24,30.2,30.23,148500.0,25.6014,25.6269,25.593,25.6184,148500.0
2013-03-05 13:40:00,30.24,30.24,30.19,30.2,474200.0,25.6269,25.6269,25.5845,25.593,474200.0
2013-03-05 13:50:00,30.2,30.2,30.16,30.16,116500.0,25.593,25.593,25.5591,25.5591,116500.0
2013-03-05 14:00:00,30.16,30.19,30.16,30.17,87100.0,25.5591,25.5845,25.5591,25.5675,87100.0
2013-03-05 14:10:00,30.18,30.19,30.17,30.19,97500.0,25.576,25.5845,25.5675,25.5845,97500.0
2013-03-05 14:20:00,30.19,30.2,30.15,30.15,210600.0,25.5845,25.593,25.5506,25.5506,210600.0
2013-03-05 14:30:00,30.15,30.16,30.12,30.13,183000.0,25.5506,25.5591,25.5252,25.5336,183000.0
2013-03-05 14:40:00,30.13,30.16,30.11,30.16,40200.0,25.5336,25.5591,25.5167,25.5591,40200.0
2013-03-05 14:50:00,30.15,30.15,30.11,30.13,65600.0,25.5506,25.5506,25.5167,25.5336,65600.0
2013-03-05 15:00:00,30.13,30.15,30.1,30.14,203700.0,25.5336,25.5506,25.5082,25.5421,203700.0
2013-03-05 15:10:00,30.15,30.17,30.13,30.15,373200.0,25.5506,25.5675,25.5336,25.5506,373200.0
2013-03-05 15:20:00,30.15,30.16,30.11,30.13,387800.0,25.5506,25.5591,25.5167,25.5336,387800.0
2013-03-05 15:30:00,30.14,30.18,30.13,30.17,337500.0,25.5421,25.576,25.5336,25.5675,337500.0
2013-03-05 15:40:00,30.17,30.23,30.17,30.17,582800.0,25.5675,25.6184,25.5675,25.5675,582800.0
2013-03-05 15:50:00,30.17,30.2,30.12,30.2,1040700.0,25.5675,25.593,25.5252,25.593,1040700.0
2013-03-06 09:30:00,30.28,30.29,30.16,30.16,345200.0,25.6607,25.6692,25.5591,25.5591,345200.0
2013-03-06 09:40:00,30.17,30.18,30.14,30.16,400300.0,25.5675,25.576,25.5421,25.5591,400300.0
2013-03-06 09:50:00,30.16,30.19,30.15,30.16,215000.0,25.5591,25.5845,25.5506,25.5591,215000.0
2013-03-06 10:00:00,30.16,30.18,30.12,30.14,463100.0,25.5591,25.576,25.5252,25.5421,463100.0
2013-03-06 10:10:00,30.14,30.19,30.13,30.14,409800.0,25.5421,25.5845,25.5336,25.5421,409800.0
2013-03-06 10:20:00,30.14,30.19,30.14,30.17,177700.0,25.5421,25.5845,25.5421,25.5675,177700.0
2013-03-06 10:30:00,30.17,30.18,30.13,30.18,107500.0,25.5675,25.576,25.5336,25.576,107500.0
2013-03-06 10:40:00,30.17,30.2,30.15,30.17,203300.0,25.5675,25.593,25.5506,25.5675,203300.0
2013-03-06 10:50:00,30.18,30.18,30.12,30.14,130600.0,25.576,25.576,25.5252,25.5421,130600.0
2013-03-06 11:00:00,30.13,30.15,30.12,30.13,144800.0,25.5336,25.5506,25.5252,25.5336,144800.0
2013-03-06 11:10:00,30.14,30.17,30.13,30.16,135000.0,25.5421,25.5675,25.5336,25.5591,135000.0
2013-03-06 11:20:00,30.16,30.17,30.14,30.14,88300.0,25.5591,25.5675,25.5421,25.5421,88300.0
2013-03-06 11:30:00,30.15,30.17,30.15,30.17,74100.0,25.5506,25.5675,25.5506,25.5675,74100.0
2013-03-06 11:40:00,30.18,30.18,30.15,30.17,125300.0,25.576,25.576,25.5506,25.5675,125300.0
2013-03-06 11:50:00,30.17,30.17,30.13,30.15,214800.0,25.5675,25.5675,25.5336,25.5506,214800.0
2013-03-06 12:00:00,30.15,30.15,30.11,30.11,251500.0,25.5506,25.5506,25.5167,25.5167,251500.0
2013-03-06 12:10:00,30.12,30.14,30.12,30.14,269400.0,25.5252,25.5421,25.5252,25.5421,269400.0
2013-03-06 12:20:00,30.14,30.15,30.13,30.13,59100.0,25.5421,25.5506,25.5336,25.5336,59100.0
2013-03-06 12:30:00,30.13,30.16,30.13,30.16,39800.0,25.5336,25.5591,25.5336,25.5591,39800.0
2013-03-06 12:40:00,30.15,30.18,30.15,30.17,54500.0,25.5506,25.576,25.5506,25.5675,54500.0
2013-03-06 12:50:00,30.17,30.17,30.12,30.14,93000.0,25.5675,25.5675,25.5252,25.5421,93000.0
2013-03-06 13:00:00,30.13,30.16,30.12,30.15,67300.0,25.5336,25.5591,25.5252,25.5506,67300.0
2013-03-06 13:10:00,30.15,30.17,30.15,30.15,106100.0,25.5506,25.5675,25.5506,25.5506,106100.0
2013-03-06 13:20:00,30.16,30.17,30.14,30.15,46500.0,25.5591,25.5675,25.5421,25.5506,46500.0
2013-03-06 13:30:00,30.15,30.17,30.14,30.17,54400.0,25.5506,25.5675,25.5421,25.5675,54400.0
2013-03-06 13:40:00,30.17,30.18,30.16,30.17,30700.0,25.5675,25.576,25.5591,25.5675,30700.0
2013-03-06 13:50:00,30.18,30.18,30.15,30.16,86500.0,25.576,25.576,25.5506,25.5591,86500.0
2013-03-06 14:00:00,30.15,30.17,30.15,30.16,85400.0,25.5506,25.5675,25.5506,25.5591,85400.0
2013-03-06 14:10:00,30.15,30.16,30.13,30.15,72500.0,25.5506,25.5591,25.5336,25.5506,72500.0
2013-03-06 14:20:00,30.15,30.18,30.15,30.18,70800.0,25.5506,25.576,25.5506,25.576,70800.0
2013-03-06 14:30:00,30.18,30.23,30.17,30.22,96100.0,25.576,25.6184,25.5675,25.6099,96100.0
2013-03-06 14:40:00,30.21,30.25,30.2,30.24,130600.0,25.6014,25.6353,25.593,25.6269,130600.0
2013-03-06 14:50:00,30.24,30.24,30.21,30.22,70300.0,25.6269,25.6269,25.6014,25.6099,70300.0
2013-03-06 15:00:00,30.21,30.22,30.19,30.2,100000.0,25.6014,25.6099,25.5845,25.593,100000.0
2013-03-06 15:10:00,30.19,30.21,30.18,30.18,110900.0,25.5845,25.6014,25.576,25.576,110900.0
2013-03-06 15:20:00,30.18,30.2,30.17,30.18,189200.0,25.576,25.593,25.5675,25.576,189200.0
2013-03-06 15:30:00,30.18,30.18,30.14,30.14,209600.0,25.576,25.576,25.5421,25.5421,209600.0
2013-03-06 15:40:00,30.15,30.16,30.13,30.14,400500.0,25.5506,25.5591,25.5336,25.5421,400500.0
2013-03-06 15:50:00,30.15,30.17,30.13,30.16,605000.0,25.5506,25.5675,25.5336,25.5591,605000.0
2013-03-07 09:30:00,30.17,30.22,30.17,30.17,270200.0,25.5675,25.6099,25.5675,25.5675,270200.0
2013-03-07 09:40:00,30.17,30.2,30.16,30.16,163800.0,25.5675,25.593,25.5591,25.5591,163800.0
2013-03-07 09:50:00,30.17,30.2,30.15,30.19,135700.0,25.5675,25.593,25.5506,25.5845,135700.0
2013-03-07 10:00:00,30.19,30.19,30.13,30.16,104600.0,25.5845,25.5845,25.5336,25.5591,104600.0
2013-03-07 10:10:00,30.16,30.18,30.15,30.17,79700.0,25.5591,25.576,25.5506,25.5675,79700.0
2013-03-07 10:20:00,30.17,30.17,30.14,30.16,106800.0,25.5675,25.5675,25.5421,25.5591,106800.0
2013-03-07 10:30:00,30.15,30.19,30.15,30.16,279000.0,25.5506,25.5845,25.5506,25.5591,279000.0
2013-03-07 10:40:00,30.17,30.2,30.16,30.19,112500.0,25.5675,25.593,25.5591,25.5845,112500.0
2013-03-07 10:50:00,30.19,30.19,30.17,30.17,137000.0,25.5845,25.5845,25.5675,25.5675,137000.0
2013-03-07 11:00:00,30.18,30.24,30.18,30.24,130000.0,25.576,25.6269,25.576,25.6269,130000.0
2013-03-07 11:10:00,30.24,30.24,30.21,30.22,130600.0,25.6269,25.6269,25.6014,25.6099,130600.0
2013-03-07 11:20:00,30.22,30.24,30.21,30.23,48500.0,25.6099,25.6269,25.6014,25.6184,48500.0
2013-03-07 11:30:00,30.23,30.28,30.23,30.27,138900.0,25.6184,25.6607,25.6184,25.6523,138900.0
2013-03-07 11:40:00,30.28,30.28,30.25,30.26,49900.0,25.6607,25.6607,25.6353,25.6438,49900.0
2013-03-07 11:50:00,30.25,30.28,30.23,30.23,64900.0,25.6353,25.6607,25.6184,25.6184,64900.0
2013-03-07 12:00:00,30.23,30.24,30.21,30.21,57900.0,25.6184,25.6269,25.6014,25.6014,57900.0
2013-03-07 12:10:00,30.21,30.22,30.2,30.22,57300.0,25.6014,25.6099,25.593,25.6099,57300.0
2013-03-07 12:20:00,30.21,30.24,30.21,30.24,52100.0,25.6014,25.6269,25.6014,25.6269,52100.0
2013-03-07 12:30:00,30.24,30.24,30.22,30.22,48300.0,25.6269,25.6269,25.6099,25.6099,48300.0
2013-03-07 12:40:00,30.22,30.23,30.21,30.23,50100.0,25.6099,25.6184,25.6014,25.6184,50100.0
2013-03-07 12:50:00,30.24,30.26,30.23,30.25,74500.0,25.6269,25.6438,25.6184,25.6353,74500.0
2013-03-07 13:00:00,30.25,30.26,30.23,30.23,80200.0,25.6353,25.6438,25.6184,25.6184,80200.0
2013-03-07 13:10:00,30.24,30.26,30.24,30.25,54700.0,25.6269,25.6438,25.6269,25.6353,54700.0
2013-03-07 13:20:00,30.24,30.25,30.21,30.22,66700.0,25.6269,25.6353,25.6014,25.6099,66700.0
2013-03-07 13:30:00,30.21,30.21,30.18,30.19,42400.0,25.6014,25.6014,25.576,25.5845,42400.0
2013-03-07 13:40:00,30.19,30.21,30.19,30.19,60400.0,25.5845,25.6014,25.5845,25.5845,60400.0
2013-03-07 13:50:00,30.19,30.21,30.19,30.2,32600.0,25.5845,25.6014,25.5845,25.593,32600.0
2013-03-07 14:00:00,30.2,30.21,30.16,30.17,92000.0,25.593,25.6014,25.5591,25.5675,92000.0
2013-03-07 14:10:00,30.16,30.17,30.14,30.17,41400.0,25.5591,25.5675,25.5421,25.5675,41400.0
2013-03-07 14:20:00,30.17,30.2,30.17,30.18,71700.0,25.5675,25.593,25.5675,25.576,71700.0
2013-03-07 14:30:00,30.18,30.2,30.18,30.19,69900.0,25.576,25.593,25.576,25.5845,69900.0
2013-03-07 14:40:00,30.19,30.2,30.17,30.2,84700.0,25.5845,25.593,25.5675,25.593,84700.0
2013-03-07 14:50:00,30.2,30.23,30.19,30.23,65300.0,25.593,25.6184,25.5845,25.6184,65300.0
2013-03-07 15:00:00,30.23,30.25,30.22,30.24,86500.0,25.6184,25.6353,25.6099,25.6269,86500.0
2013-03-07 15:10:00,30.23,30.26,30.23,30.24,65200.0,25.6184,25.6438,25.6184,25.6269,65200.0
2013-03-07 15:20:00,30.25,30.25,30.21,30.24,124700.0,25.6353,25.6353,25.6014,25.6269,124700.0
2013-03-07 15:30:00,30.24,30.27,30.23,30.26,191100.0,25.6269,25.6523,25.6184,25.6438,191100.0
2013-03-07 15:40:00,30.26,30.28,30.25,30.27,215500.0,25.6438,25.6607,25.6353,25.6523,215500.0
2013-03-07 15:50:00,30.27,30.27,30.23,30.24,959200.0,25.6523,25.6523,25.6184,25.6269,959200.0
2013-03-08 09:30:00,30.37,30.37,30.3,30.34,405800.0,25.737,25.737,25.6777,25.7116,405800.0
2013-03-08 09:40:00,30.34,30.34,30.27,30.29,130900.0,25.7116,25.7116,25.6523,25.6692,130900.0
2013-03-08 09:50:00,30.29,30.33,30.25,30.26,256100.0,25.6692,25.7031,25.6353,25.6438,256100.0
2013-03-08 10:00:00,30.26,30.26,30.22,30.25,146900.0,25.6438,25.6438,25.6099,25.6353,146900.0
2013-03-08 10:10:00,30.25,30.25,30.2,30.23,136700.0,25.6353,25.6353,25.593,25.6184,136700.0
2013-03-08 10:20:00,30.23,30.28,30.23,30.28,173800.0,25.6184,25.6607,25.6184,25.6607,173800.0
2013-03-08 10:30:00,30.28,30.3,30.26,30.28,57300.0,25.6607,25.6777,25.6438,25.6607,57300.0
2013-03-08 10:40:00,30.29,30.31,30.25,30.26,86300.0,25.6692,25.6862,25.6353,25.6438,86300.0
2013-03-08 10:50:00,30.26,30.29,30.25,30.28,105700.0,25.6438,25.6692,25.6353,25.6607,105700.0
2013-03-08 11:00:00,30.27,30.29,30.23,30.29,173400.0,25.6523,25.6692,25.6184,25.6692,173400.0
2013-03-08 11:10:00,30.29,30.3,30.27,30.29,72400.0,25.6692,25.6777,25.6523,25.6692,72400.0
2013-03-08 11:20:00,30.28,30.3,30.27,30.29,68700.0,25.6607,25.6777,25.6523,25.6692,68700.0
2013-03-08 11:30:00,30.29,30.31,30.28,30.28,158900.0,25.6692,25.6862,25.6607,25.6607,158900.0
2013-03-08 11:40:00,30.29,30.3,30.28,30.29,79500.0,25.6692,25.6777,25.6607,25.6692,79500.0
2013-03-08 11:50:00,30.29,30.3,30.28,30.3,72500.0,25.6692,25.6777,25.6607,25.6777,72500.0
2013-03-08 12:00:00,30.3,30.32,30.29,30.3,94600.0,25.6777,25.6946,25.6692,25.6777,94600.0
2013-03-08 12:10:00,30.31,30.31,30.25,30.26,167100.0,25.6862,25.6862,25.6353,25.6438,167100.0
2013-03-08 12:20:00,30.27,30.28,30.24,30.24,77800.0,25.6523,25.6607,25.6269,25.6269,77800.0
2013-03-08 12:30:00,30.24,30.26,30.21,30.22,58400.0,25.6269,25.6438,25.6014,25.6099,58400.0
2013-03-08 12:40:00,30.23,30.25,30.23,30.23,61000.0,25.6184,25.6353,25.6184,25.6184,61000.0
2013-03-08 12:50:00,30.22,30.26,30.22,30.25,29100.0,25.6099,25.6438,25.6099,25.6353,29100.0
2013-03-08 13:00:00,30.26,30.27,30.24,30.27,83600.0,25.6438,25.6523,25.6269,25.6523,83600.0
2013-03-08 13:10:00,30.26,30.29,30.26,30.27,45600.0,25.6438,25.6692,25.6438,25.6523,45600.0
2013-03-08 13:20:00,30.27,30.29,30.27,30.27,46600.0,25.6523,25.6692,25.6523,25.6523,46600.0
2013-03-08 13:30:00,30.27,30.29,30.26,30.28,77800.0,25.6523,25.6692,25.6438,25.6607,77800.0
2013-03-08 13:40:00,30.29,30.29,30.26,30.28,49500.0,25.6692,25.6692,25.6438,25.6607,49500.0
2013-03-08 13:50:00,30.28,30.29,30.28,30.28,55900.0,25.6607,25.6692,25.6607,25.6607,55900.0
2013-03-08 14:00:00,30.28,30.3,30.28,30.3,206300.0,25.6607,25.6777,25.6607,25.6777,206300.0
2013-03-08 14:10:00,30.29,30.3,30.27,30.28,69800.0,25.6692,25.6777,25.6523,25.6607,69800.0
2013-03-08 14:20:00,30.28,30.28,30.26,30.28,54800.0,25.6607,25.6607,25.6438,25.6607,54800.0
2013-03-08 14:30:00,30.28,30.29,30.27,30.27,89000.0,25.6607,25.6692,25.6523,25.6523,89000.0
2013-03-08 14:40:00,30.28,30.28,30.25,30.26,112400.0,25.6607,25.6607,25.6353,25.6438,112400.0
2013-03-08 14:50:00,30.26,30.28,30.25,30.28,184600.0,25.6438,25.6607,25.6353,25.6607,184600.0
2013-03-08 15:00:00,30.28,30.31,30.28,30.29,160100.0,25.6607,25.6862,25.6607,25.6692,160100.0
2013-03-08 15:10:00,30.29,30.31,30.28,30.31,76600.0,25.6692,25.6862,25.6607,25.6862,76600.0
2013-03-08 15:20:00,30.3,30.32,30.3,30.3,144500.0,25.6777,25.6946,25.6777,25.6777,144500.0
2013-03-08 15:30:00,30.3,30.32,30.3,30.32,115400.0,25.6777,25.6946,25.6777,25.6946,115400.0
2013-03-08 15:40:00,30.31,30.33,30.31,30.33,364800.0,25.6862,25.7031,25.6862,25.7031,364800.0
2013-03-08 15:50:00,30.33,30.34,30.28,30.29,1182600.0,25.7031,25.7116,25.6607,25.6692,1182600.0
2013-03-11 09:30:00,30.23,30.27,30.21,30.22,135500.0,25.6184,25.6523,25.6014,25.6099,135500.0
2013-03-11 09:40:00,30.23,30.25,30.19,30.23,125700.0,25.6184,25.6353,25.5845,25.6184,125700.0
2013-03-11 09:50:00,30.23,30.26,30.2,30.21,265000.0,25.6184,25.6438,25.593,25.6014,265000.0
2013-03-11 10:00:00,30.21,30.23,30.19,30.21,106700.0,25.6014,25.6184,25.5845,25.6014,106700.0
2013-03-11 10:10:00,30.21,30.21,30.19,30.19,198900.0,25.6014,25.6014,25.5845,25.5845,198900.0
2013-03-11 10:20:00,30.19,30.2,30.16,30.17,81200.0,25.5845,25.593,25.5591,25.5675,81200.0
2013-03-11 10:30:00,30.16,30.17,30.15,30.17,97100.0,25.5591,25.5675,25.5506,25.5675,97100.0
2013-03-11 10:40:00,30.17,30.18,30.16,30.18,89200.0,25.5675,25.576,25.5591,25.576,89200.0
2013-03-11 10:50:00,30.17,30.18,30.14,30.16,61400.0,25.5675,25.576,25.5421,25.5591,61400.0
2013-03-11 11:00:00,30.16,30.19,30.15,30.18,61000.0,25.5591,25.5845,25.5506,25.576,61000.0
2013-03-11 11:10:00,30.18,30.21,30.18,30.2,84500.0,25.576,25.6014,25.576,25.593,84500.0
2013-03-11 11:20:00,30.2,30.2,30.18,30.2,73900.0,25.593,25.593,25.576,25.593,73900.0
2013-03-11 11:30:00,30.2,30.21,30.18,30.2,36600.0,25.593,25.6014,25.576,25.593,36600.0
2013-03-11 11:40:00,30.2,30.22,30.19,30.21,53900.0,25.593,25.6099,25.5845,25.6014,53900.0
2013-03-11 11:50:00,30.21,30.22,30.21,30.21,70400.0,25.6014,25.6099,25.6014,25.6014,70400.0
2013-03-11 12:00:00,30.21,30.25,30.21,30.25,116300.0,25.6014,25.6353,25.6014,25.6353,116300.0
2013-03-11 12:10:00,30.25,30.27,30.25,30.25,108900.0,25.6353,25.6523,25.6353,25.6353,108900.0
2013-03-11 12:20:00,30.26,30.26,30.23,30.25,157200.0,25.6438,25.6438,25.6184,25.6353,157200.0
2013-03-11 12:30:00,30.25,30.25,30.23,30.24,167700.0,25.6353,25.6353,25.6184,25.6269,167700.0
2013-03-11 12:40:00,30.24,30.25,30.23,30.23,79100.0,25.6269,25.6353,25.6184,25.6184,79100.0
2013-03-11 12:50:00,30.24,30.25,30.23,30.24,119000.0,25.6269,25.6353,25.6184,25.6269,119000.0
2013-03-11 13:00:00,30.25,30.26,30.24,30.25,229100.0,25.6353,25.6438,25.6269,25.6353,229100.0
2013-03-11 13:10:00,30.25,30.26,30.24,30.24,254900.0,25.6353,25.6438,25.6269,25.6269,254900.0
2013-03-11 13:20:00,30.24,30.27,30.24,30.27,137800.0,25.6269,25.6523,25.6269,25.6523,137800.0
2013-03-11 13:30:00,30.27,30.3,30.26,30.28,117900.0,25.6523,25.6777,25.6438,25.6607,117900.0
2013-03-11 13:40:00,30.29,30.29,30.26,30.27,82100.0,25.6692,25.6692,25.6438,25.6523,82100.0
2013-03-11 13:50:00,30.27,30.28,30.27,30.27,19900.0,25.6523,25.6607,25.6523,25.6523,19900.0
2013-03-11 14:00:00,30.27,30.27,30.25,30.26,79500.0,25.6523,25.6523,25.6353,25.6438,79500.0
2013-03-11 14:10:00,30.26,30.27,30.25,30.25,66300.0,25.6438,25.6523,25.6353,25.6353,66300.0
2013-03-11 14:20:00,30.26,30.27,30.25,30.26,132200.0,25.6438,25.6523,25.6353,25.6438,132200.0
2013-03-11 14:30:00,30.26,30.3,30.24,30.28,68700.0,25.6438,25.6777,25.6269,25.6607,68700.0
2013-03-11 14:40:00,30.28,30.37,30.28,30.35,129800.0,25.6607,25.737,25.6607,25.7201,129800.0
2013-03-11 14:50:00,30.34,30.36,30.32,30.33,71100.0,25.7116,25.7285,25.6946,25.7031,71100.0
2013-03-11 15:00:00,30.33,30.36,30.33,30.34,154000.0,25.7031,25.7285,25.7031,25.7116,154000.0
2013-03-11 15:10:00,30.35,30.35,30.33,30.33,78500.0,25.7201,25.7201,25.7031,25.7031,78500.0
2013-03-11 15:20:00,30.34,30.36,30.32,30.34,141400.0,25.7116,25.7285,25.6946,25.7116,141400.0
2013-03-11 15:30:00,30.33,30.34,30.32,30.33,98400.0,25.7031,25.7116,25.6946,25.7031,98400.0
2013-03-11 15:40:00,30.33,30.37,30.32,30.35,192600.0,25.7031,25.737,25.6946,25.7201,192600.0
2013-03-11 15:50:00,30.36,30.38,30.35,30.37,741900.0,25.7285,25.7455,25.7201,25.737,741900.0
2013-03-12 09:30:00,30.25,30.28,30.21,30.26,193700.0,25.6353,25.6607,25.6014,25.6438,193700.0
2013-03-12 09:40:00,30.26,30.3,30.25,30.3,188000.0,25.6438,25.6777,25.6353,25.6777,188000.0
2013-03-12 09:50:00,30.3,30.33,30.3,30.31,249100.0,25.6777,25.7031,25.6777,25.6862,249100.0
2013-03-12 10:00:00,30.31,30.33,30.28,30.3,165300.0,25.6862,25.7031,25.6607,25.6777,165300.0
2013-03-12 10:10:00,30.31,30.31,30.26,30.27,56400.0,25.6862,25.6862,25.6438,25.6523,56400.0
2013-03-12 10:20:00,30.27,30.3,30.26,30.28,194700.0,25.6523,25.6777,25.6438,25.6607,194700.0
2013-03-12 10:30:00,30.28,30.28,30.24,30.24,109400.0,25.6607,25.6607,25.6269,25.6269,109400.0
2013-03-12 10:40:00,30.23,30.24,30.22,30.22,98600.0,25.6184,25.6269,25.6099,25.6099,98600.0
2013-03-12 10:50:00,30.23,30.25,30.22,30.25,93300.0,25.6184,25.6353,25.6099,25.6353,93300.0
2013-03-12 11:00:00,30.25,30.25,30.16,30.18,209300.0,25.6353,25.6353,25.5591,25.576,209300.0
2013-03-12 11:10:00,30.18,30.21,30.17,30.19,61000.0,25.576,25.6014,25.5675,25.5845,61000.0
2013-03-12 11:20:00,30.19,30.19,30.13,30.13,94400.0,25.5845,25.5845,25.5336,25.5336,94400.0
2013-03-12 11:30:00,30.13,30.18,30.12,30.17,222300.0,25.5336,25.576,25.5252,25.5675,222300.0
2013-03-12 11:40:00,30.17,30.19,30.15,30.19,142500.0,25.5675,25.5845,25.5506,25.5845,142500.0
2013-03-12 11:50:00,30.19,30.23,30.19,30.22,204700.0,25.5845,25.6184,25.5845,25.6099,204700.0
2013-03-12 12:00:00,30.21,30.21,30.18,30.19,71100.0,25.6014,25.6014,25.576,25.5845,71100.0
2013-03-12 12:10:00,30.2,30.2,30.18,30.19,57300.0,25.593,25.593,25.576,25.5845,57300.0
2013-03-12 12:20:00,30.18,30.18,30.15,30.16,45700.0,25.576,25.576,25.5506,25.5591,45700.0
2013-03-12 12:30:00,30.16,30.2,30.16,30.19,68600.0,25.5591,25.593,25.5591,25.5845,68600.0
2013-03-12 12:40:00,30.18,30.2,30.16,30.19,51500.0,25.576,25.593,25.5591,25.5845,51500.0
2013-03-12 12:50:00,30.2,30.23,30.19,30.21,54500.0,25.593,25.6184,25.5845,25.6014,54500.0
2013-03-12 13:00:00,30.21,30.23,30.2,30.21,48400.0,25.6014,25.6184,25.593,25.6014,48400.0
2013-03-12 13:10:00,30.21,30.24,30.2,30.24,29500.0,25.6014,25.6269,25.593,25.6269,29500.0
2013-03-12 13:20:00,30.23,30.24,30.21,30.22,37300.0,25.6184,25.6269,25.6014,25.6099,37300.0
2013-03-12 13:30:00,30.21,30.23,30.2,30.21,63200.0,25.6014,25.6184,25.593,25.6014,63200.0
2013-03-12 13:40:00,30.22,30.25,30.21,30.21,53300.0,25.6099,25.6353,25.6014,25.6014,53300.0
2013-03-12 13:50:00,30.22,30.22,30.17,30.18,75400.0,25.6099,25.6099,25.5675,25.576,75400.0
2013-03-12 14:00:00,30.19,30.2,30.16,30.16,57200.0,25.5845,25.593,25.5591,25.5591,57200.0
2013-03-12 14:10:00,30.15,30.18,30.14,30.17,112200.0,25.5506,25.576,25.5421,25.5675,112200.0
2013-03-12 14:20:00,30.18,30.18,30.16,30.17,59900.0,25.576,25.576,25.5591,25.5675,59900.0
2013-03-12 14:30:00,30.17,30.18,30.15,30.17,65800.0,25.5675,25.576,25.5506,25.5675,65800.0
2013-03-12 14:40:00,30.16,30.2,30.16,30.2,44900.0,25.5591,25.593,25.5591,25.593,44900.0
2013-03-12 14:50:00,30.2,30.21,30.18,30.19,73700.0,25.593,25.6014,25.576,25.5845,73700.0
2013-03-12 15:00:00,30.19,30.22,30.19,30.2,92700.0,25.5845,25.6099,25.5845,25.593,92700.0
2013-03-12 15:10:00,30.2,30.24,30.19,30.24,114300.0,25.593,25.6269,25.5845,25.6269,114300.0
2013-03-12 15:20:00,30.24,30.28,30.24,30.25,169700.0,25.6269,25.6607,25.6269,25.6353,169700.0
2013-03-12 15:30:00,30.25,30.27,30.23,30.26,120600.0,25.6353,25.6523,25.6184,25.6438,120600.0
2013-03-12 15:40:00,30.27,30.28,30.22,30.22,205400.0,25.6523,25.6607,25.6099,25.6099,205400.0
2013-03-12 15:50:00,30.22,30.26,30.22,30.25,571900.0,25.6099,25.6438,25.6099,25.6353,571900.0
2013-03-13 09:30:00,30.24,30.29,30.19,30.2,309800.0,25.6269,25.6692,25.5845,25.593,309800.0
2013-03-13 09:40:00,30.19,30.19,30.13,30.17,231200.0,25.5845,25.5845,25.5336,25.5675,231200.0
2013-03-13 09:50:00,30.18,30.2,30.15,30.2,111600.0,25.576,25.593,25.5506,25.593,111600.0
2013-03-13 10:00:00,30.2,30.2,30.14,30.14,71600.0,25.593,25.593,25.5421,25.5421,71600.0
2013-03-13 10:10:00,30.14,30.21,30.14,30.19,151800.0,25.5421,25.6014,25.5421,25.5845,151800.0
2013-03-13 10:20:00,30.2,30.22,30.19,30.2,50500.0,25.593,25.6099,25.5845,25.593,50500.0
2013-03-13 10:30:00,30.19,30.25,30.19,30.25,55700.0,25.5845,25.6353,25.5845,25.6353,55700.0
2013-03-13 10:40:00,30.24,30.28,30.24,30.25,52800.0,25.6269,25.6607,25.6269,25.6353,52800.0
2013-03-13 10:50:00,30.26,30.26,30.24,30.26,45300.0,25.6438,25.6438,25.6269,25.6438,45300.0
2013-03-13 11:00:00,30.26,30.27,30.24,30.26,39800.0,25.6438,25.6523,25.6269,25.6438,39800.0
2013-03-13 11:10:00,30.26,30.27,30.26,30.26,71100.0,25.6438,25.6523,25.6438,25.6438,71100.0
2013-03-13 11:20:00,30.25,30.25,30.23,30.23,55100.0,25.6353,25.6353,25.6184,25.6184,55100.0
2013-03-13 11:30:00,30.23,30.25,30.22,30.24,66800.0,25.6184,25.6353,25.6099,25.6269,66800.0
2013-03-13 11:40:00,30.23,30.24,30.21,30.23,52600.0,25.6184,25.6269,25.6014,25.6184,52600.0
2013-03-13 11:50:00,30.22,30.23,30.2,30.2,95600.0,25.6099,25.6184,25.593,25.593,95600.0
2013-03-13 12:00:00,30.2,30.24,30.2,30.23,47400.0,25.593,25.6269,25.593,25.6184,47400.0
2013-03-13 12:10:00,30.23,30.27,30.23,30.26,49700.0,25.6184,25.6523,25.6184,25.6438,49700.0
2013-03-13 12:20:00,30.27,30.29,30.26,30.29,36700.0,25.6523,25.6692,25.6438,25.6692,36700.0
2013-03-13 12:30:00,30.29,30.3,30.28,30.3,102200.0,25.6692,25.6777,25.6607,25.6777,102200.0
2013-03-13 12:40:00,30.3,30.3,30.28,30.29,43500.0,25.6777,25.6777,25.6607,25.6692,43500.0
2013-03-13 12:50:00,30.29,30.3,30.28,30.28,158500.0,25.6692,25.6777,25.6607,25.6607,158500.0
2013-03-13 13:00:00,30.29,30.29,30.26,30.28,88800.0,25.6692,25.6692,25.6438,25.6607,88800.0
2013-03-13 13:10:00,30.28,30.31,30.28,30.3,52800.0,25.6607,25.6862,25.6607,25.6777,52800.0
2013-03-13 13:20:00,30.29,30.3,30.28,30.29,11600.0,25.6692,25.6777,25.6607,25.6692,11600.0
2013-03-13 13:30:00,30.29,30.3,30.28,30.3,33600.0,25.6692,25.6777,25.6607,25.6777,33600.0
2013-03-13 13:40:00,30.3,30.35,30.29,30.34,97500.0,25.6777,25.7201,25.6692,25.7116,97500.0
2013-03-13 13:50:00,30.34,30.34,30.33,30.33,59400.0,25.7116,25.7116,25.7031,25.7031,59400.0
2013-03-13 14:00:00,30.33,30.33,30.31,30.32,51700.0,25.7031,25.7031,25.6862,25.6946,51700.0
2013-03-13 14:10:00,30.32,30.32,30.3,30.31,110900.0,25.6946,25.6946,25.6777,25.6862,110900.0
2013-03-13 14:20:00,30.32,30.32,30.27,30.29,296900.0,25.6946,25.6946,25.6523,25.6692,296900.0
2013-03-13 14:30:00,30.29,30.3,30.28,30.28,29200.0,25.6692,25.6777,25.6607,25.6607,29200.0
2013-03-13 14:40:00,30.29,30.29,30.25,30.26,175100.0,25.6692,25.6692,25.6353,25.6438,175100.0
2013-03-13 14:50:00,30.26,30.27,30.24,30.25,105900.0,25.6438,25.6523,25.6269,25.6353,105900.0
2013-03-13 15:00:00,30.26,30.27,30.21,30.22,247800.0,25.6438,25.6523,25.6014,25.6099,247800.0
2013-03-13 15:10:00,30.21,30.25,30.21,30.24,120400.0,25.6014,25.6353,25.6014,25.6269,120400.0
2013-03-13 15:20:00,30.24,30.26,30.23,30.26,84400.0,25.6269,25.6438,25.6184,25.6438,84400.0
2013-03-13 15:30:00,30.26,30.27,30.24,30.25,220200.0,25.6438,25.6523,25.6269,25.6353,220200.0
2013-03-13 15:40:00,30.25,30.27,30.23,30.27,207300.0,25.6353,25.6523,25.6184,25.6523,207300.0
2013-03-13 15:50:00,30.27,30.27,30.22,30.22,481400.0,25.6523,25.6523,25.6099,25.6099,481400.0
2013-03-14 09:30:00,30.33,30.44,30.33,30.43,236700.0,25.7031,25.7963,25.7031,25.7879,236700.0
2013-03-14 09:40:00,30.43,30.46,30.4,30.45,120600.0,25.7879,25.8133,25.7624,25.8048,120600.0
2013-03-14 09:50:00,30.45,30.47,30.43,30.44,79600.0,25.8048,25.8218,25.7879,25.7963,79600.0
2013-03-14 10:00:00,30.45,30.46,30.42,30.42,176400.0,25.8048,25.8133,25.7794,25.7794,176400.0
2013-03-14 10:10:00,30.42,30.43,30.37,30.39,157700.0,25.7794,25.7879,25.737,25.754,157700.0
2013-03-14 10:20:00,30.38,30.42,30.38,30.42,104400.0,25.7455,25.7794,25.7455,25.7794,104400.0
2013-03-14 10:30:00,30.41,30.42,30.4,30.42,265200.0,25.7709,25.7794,25.7624,25.7794,265200.0
2013-03-14 10:40:00,30.42,30.43,30.41,30.42,60800.0,25.7794,25.7879,25.7709,25.7794,60800.0
2013-03-14 10:50:00,30.41,30.42,30.41,30.42,129700.0,25.7709,25.7794,25.7709,25.7794,129700.0
2013-03-14 11:00:00,30.42,30.43,30.41,30.41,70200.0,25.7794,25.7879,25.7709,25.7709,70200.0
2013-03-14 11:10:00,30.42,30.42,30.39,30.4,43100.0,25.7794,25.7794,25.754,25.7624,43100.0
2013-03-14 11:20:00,30.41,30.42,30.39,30.4,73900.0,25.7709,25.7794,25.754,25.7624,73900.0
2013-03-14 11:30:00,30.4,30.4,30.38,30.4,40800.0,25.7624,25.7624,25.7455,25.7624,40800.0
2013-03-14 11:40:00,30.4,30.42,30.39,30.42,39900.0,25.7624,25.7794,25.754,25.7794,39900.0
2013-03-14 11:50:00,30.42,30.42,30.4,30.41,29600.0,25.7794,25.7794,25.7624,25.7709,29600.0
2013-03-14 12:00:00,30.41,30.43,30.4,30.43,39800.0,25.7709,25.7879,25.7624,25.7879,39800.0
2013-03-14 12:10:00,30.43,30.44,30.42,30.43,55800.0,25.7879,25.7963,25.7794,25.7879,55800.0
2013-03-14 12:20:00,30.43,30.43,30.4,30.41,657700.0,25.7879,25.7879,25.7624,25.7709,657700.0
2013-03-14 12:30:00,30.42,30.44,30.42,30.43,43900.0,25.7794,25.7963,25.7794,25.7879,43900.0
2013-03-14 12:40:00,30.43,30.43,30.4,30.4,101900.0,25.7879,25.7879,25.7624,25.7624,101900.0
2013-03-14 12:50:00,30.4,30.41,30.4,30.41,52300.0,25.7624,25.7709,25.7624,25.7709,52300.0
2013-03-14 13:00:00,30.41,30.43,30.4,30.41,119300.0,25.7709,25.7879,25.7624,25.7709,119300.0
2013-03-14 13:10:00,30.41,30.42,30.4,30.4,56400.0,25.7709,25.7794,25.7624,25.7624,56400.0
2013-03-14 13:20:00,30.4,30.41,30.39,30.39,37600.0,25.7624,25.7709,25.754,25.754,37600.0
2013-03-14 13:30:00,30.39,30.4,30.37,30.39,103300.0,25.754,25.7624,25.737,25.754,103300.0
2013-03-14 13:40:00,30.38,30.39,30.37,30.39,105100.0,25.7455,25.754,25.737,25.754,105100.0
2013-03-14 13:50:00,30.39,30.4,30.37,30.38,43300.0,25.754,25.7624,25.737,25.7455,43300.0
2013-03-14 14:00:00,30.38,30.39,30.38,30.39,42100.0,25.7455,25.754,25.7455,25.754,42100.0
2013-03-14 14:10:00,30.38,30.39,30.37,30.39,50000.0,25.7455,25.754,25.737,25.754,50000.0
2013-03-14 14:20:00,30.38,30.4,30.38,30.39,72600.0,25.7455,25.7624,25.7455,25.754,72600.0
2013-03-14 14:30:00,30.38,30.39,30.37,30.39,28200.0,25.7455,25.754,25.737,25.754,28200.0
2013-03-14 14:40:00,30.39,30.39,30.38,30.39,22900.0,25.754,25.754,25.7455,25.754,22900.0
2013-03-14 14:50:00,30.39,30.41,30.38,30.4,48100.0,25.754,25.7709,25.7455,25.7624,48100.0
2013-03-14 15:00:00,30.41,30.42,30.39,30.41,52900.0,25.7709,25.7794,25.754,25.7709,52900.0
2013-03-14 15:10:00,30.41,30.42,30.39,30.4,168500.0,25.7709,25.7794,25.754,25.7624,168500.0
2013-03-14 15:20:00,30.4,30.4,30.39,30.4,59800.0,25.7624,25.7624,25.754,25.7624,59800.0
2013-03-14 15:30:00,30.39,30.43,30.39,30.43,203100.0,25.754,25.7879,25.754,25.7879,203100.0
2013-03-14 15:40:00,30.43,30.45,30.42,30.44,224700.0,25.7879,25.8048,25.7794,25.7963,224700.0
2013-03-14 15:50:00,30.44,30.45,30.42,30.45,845500.0,25.7963,25.8048,25.7794,25.8048,845500.0
2013-03-15 09:30:00,30.33,30.35,30.23,30.23,558500.0,25.8089,25.826,25.7239,25.7239,558500.0
2013-03-15 09:40:00,30.24,30.26,30.22,30.25,196100.0,25.7324,25.7494,25.7153,25.7409,196100.0
2013-03-15 09:50:00,30.25,30.26,30.18,30.18,392500.0,25.7409,25.7494,25.6813,25.6813,392500.0
2013-03-15 10:00:00,30.18,30.2,30.15,30.19,173800.0,25.6813,25.6983,25.6558,25.6898,173800.0
2013-03-15 10:10:00,30.18,30.2,30.18,30.2,156900.0,25.6813,25.6983,25.6813,25.6983,156900.0
2013-03-15 10:20:00,30.2,30.23,30.2,30.21,86400.0,25.6983,25.7239,25.6983,25.7068,86400.0
2013-03-15 10:30:00,30.2,30.22,30.19,30.2,533700.0,25.6983,25.7153,25.6898,25.6983,533700.0
2013-03-15 10:40:00,30.2,30.22,30.19,30.2,840700.0,25.6983,25.7153,25.6898,25.6983,840700.0
2013-03-15 10:50:00,30.2,30.21,30.18,30.19,97200.0,25.6983,25.7068,25.6813,25.6898,97200.0
2013-03-15 11:00:00,30.19,30.2,30.18,30.19,121200.0,25.6898,25.6983,25.6813,25.6898,121200.0
2013-03-15 11:10:00,30.19,30.22,30.18,30.21,115600.0,25.6898,25.7153,25.6813,25.7068,115600.0
2013-03-15 11:20:00,30.22,30.24,30.2,30.23,142200.0,25.7153,25.7324,25.6983,25.7239,142200.0
2013-03-15 11:30:00,30.23,30.24,30.22,30.24,110200.0,25.7239,25.7324,25.7153,25.7324,110200.0
2013-03-15 11:40:00,30.24,30.24,30.22,30.22,39200.0,25.7324,25.7324,25.7153,25.7153,39200.0
2013-03-15 11:50:00,30.22,30.24,30.22,30.23,31800.0,25.7153,25.7324,25.7153,25.7239,31800.0
2013-03-15 12:00:00,30.23,30.23,30.22,30.23,21000.0,25.7239,25.7239,25.7153,25.7239,21000.0
2013-03-15 12:10:00,30.23,30.25,30.22,30.25,31700.0,25.7239,25.7409,25.7153,25.7409,31700.0
2013-03-15 12:20:00,30.24,30.25,30.23,30.23,48500.0,25.7324,25.7409,25.7239,25.7239,48500.0
2013-03-15 12:30:00,30.23,30.26,30.23,30.25,96900.0,25.7239,25.7494,25.7239,25.7409,96900.0
2013-03-15 12:40:00,30.25,30.27,30.24,30.25,36200.0,25.7409,25.7579,25.7324,25.7409,36200.0
2013-03-15 12:50:00,30.26,30.26,30.23,30.23,86600.0,25.7494,25.7494,25.7239,25.7239,86600.0
2013-03-15 13:00:00,30.24,30.24,30.22,30.23,31300.0,25.7324,25.7324,25.7153,25.7239,31300.0
2013-03-15 13:10:00,30.23,30.25,30.22,30.24,154400.0,25.7239,25.7409,25.7153,25.7324,154400.0
2013-03-15 13:20:00,30.24,30.24,30.23,30.23,30100.0,25.7324,25.7324,25.7239,25.7239,30100.0
2013-03-15 13:30:00,30.23,30.25,30.23,30.23,56600.0,25.7239,25.7409,25.7239,25.7239,56600.0
2013-03-15 13:40:00,30.24,30.24,30.22,30.22,43900.0,25.7324,25.7324,25.7153,25.7153,43900.0
2013-03-15 13:50:00,30.22,30.23,30.22,30.22,7300.0,25.7153,25.7239,25.7153,25.7153,7300.0
2013-03-15 14:00:00,30.22,30.23,30.19,30.19,143100.0,25.7153,25.7239,25.6898,25.6898,143100.0
2013-03-15 14:10:00,30.19,30.2,30.18,30.18,29100.0,25.6898,25.6983,25.6813,25.6813,29100.0
2013-03-15 14:20:00,30.19,30.19,30.15,30.16,68100.0,25.6898,25.6898,25.6558,25.6643,68100.0
2013-03-15 14:30:00,30.16,30.17,30.15,30.16,85500.0,25.6643,25.6728,25.6558,25.6643,85500.0
2013-03-15 14:40:00,30.16,30.17,30.15,30.16,68800.0,25.6643,25.6728,25.6558,25.6643,68800.0
2013-03-15 14:50:00,30.16,30.16,30.12,30.15,97700.0,25.6643,25.6643,25.6302,25.6558,97700.0
2013-03-15 15:00:00,30.15,30.17,30.15,30.17,232400.0,25.6558,25.6728,25.6558,25.6728,232400.0
2013-03-15 15:10:00,30.17,30.17,30.14,30.15,320300.0,25.6728,25.6728,25.6473,25.6558,320300.0
2013-03-15 15:20:00,30.15,30.17,30.14,30.16,91000.0,25.6558,25.6728,25.6473,25.6643,91000.0
2013-03-15 15:30:00,30.16,30.19,30.15,30.18,378500.0,25.6643,25.6898,25.6558,25.6813,378500.0
2013-03-15 15:40:00,30.18,30.2,30.16,30.18,356700.0,25.6813,25.6983,25.6643,25.6813,356700.0
2013-03-15 15:50:00,30.18,30.21,30.18,30.21,1897300.0,25.6813,25.7068,25.6813,25.7068,1897300.0
2013-03-18 09:30:00,29.96,30.02,29.92,30.02,157300.0,25.4941,25.5452,25.4601,25.5452,157300.0
2013-03-18 09:40:00,30.03,30.11,30.02,30.1,197100.0,25.5537,25.6217,25.5452,25.6132,197100.0
2013-03-18 09:50:00,30.09,30.1,30.07,30.08,192200.0,25.6047,25.6132,25.5877,25.5962,192200.0
2013-03-18 10:00:00,30.08,30.13,30.07,30.11,142300.0,25.5962,25.6388,25.5877,25.6217,142300.0
2013-03-18 10:10:00,30.1,30.18,30.1,30.17,147000.0,25.6132,25.6813,25.6132,25.6728,147000.0
2013-03-18 10:20:00,30.16,30.21,30.15,30.2,202600.0,25.6643,25.7068,25.6558,25.6983,202600.0
2013-03-18 10:30:00,30.2,30.21,30.17,30.17,144800.0,25.6983,25.7068,25.6728,25.6728,144800.0
2013-03-18 10:40:00,30.18,30.19,30.14,30.19,248100.0,25.6813,25.6898,25.6473,25.6898,248100.0
2013-03-18 10:50:00,30.2,30.2,30.17,30.17,113700.0,25.6983,25.6983,25.6728,25.6728,113700.0
2013-03-18 11:00:00,30.16,30.19,30.16,30.18,145800.0,25.6643,25.6898,25.6643,25.6813,145800.0
2013-03-18 11:10:00,30.18,30.21,30.18,30.19,149100.0,25.6813,25.7068,25.6813,25.6898,149100.0
2013-03-18 11:20:00,30.19,30.21,30.18,30.18,152000.0,25.6898,25.7068,25.6813,25.6813,152000.0
2013-03-18 11:30:00,30.18,30.19,30.16,30.18,68500.0,25.6813,25.6898,25.6643,25.6813,68500.0
2013-03-18 11:40:00,30.19,30.21,30.18,30.21,148600.0,25.6898,25.7068,25.6813,25.7068,148600.0
2013-03-18 11:50:00,30.21,30.24,30.21,30.23,45200.0,25.7068,25.7324,25.7068,25.7239,45200.0
2013-03-18 12:00:00,30.24,30.29,30.23,30.29,151900.0,25.7324,25.7749,25.7239,25.7749,151900.0
2013-03-18 12:10:00,30.29,30.32,30.29,30.3,115800.0,25.7749,25.8004,25.7749,25.7834,115800.0
2013-03-18 12:20:00,30.3,30.3,30.27,30.28,67100.0,25.7834,25.7834,25.7579,25.7664,67100.0
2013-03-18 12:30:00,30.27,30.28,30.26,30.27,40000.0,25.7579,25.7664,25.7494,25.7579,40000.0
2013-03-18 12:40:00,30.28,30.28,30.23,30.23,88200.0,25.7664,25.7664,25.7239,25.7239,88200.0
2013-03-18 12:50:00,30.23,30.25,30.22,30.25,119500.0,25.7239,25.7409,25.7153,25.7409,119500.0
2013-03-18 13:00:00,30.24,30.27,30.23,30.27,54700.0,25.7324,25.7579,25.7239,25.7579,54700.0
2013-03-18 13:10:00,30.27,30.28,30.26,30.27,76900.0,25.7579,25.7664,25.7494,25.7579,76900.0
2013-03-18 13:20:00,30.27,30.28,30.25,30.25,84100.0,25.7579,25.7664,25.7409,25.7409,84100.0
2013-03-18 13:30:00,30.26,30.26,30.24,30.25,232800.0,25.7494,25.7494,25.7324,25.7409,232800.0
2013-03-18 13:40:00,30.25,30.26,30.24,30.25,155200.0,25.7409,25.7494,25.7324,25.7409,155200.0
2013-03-18 13:50:00,30.25,30.26,30.23,30.23,122700.0,25.7409,25.7494,25.7239,25.7239,122700.0
2013-03-18 14:00:00,30.23,30.26,30.23,30.26,89700.0,25.7239,25.7494,25.7239,25.7494,89700.0
2013-03-18 14:10:00,30.25,30.31,30.25,30.3,84500.0,25.7409,25.7919,25.7409,25.7834,84500.0
2013-03-18 14:20:00,30.3,30.33,30.29,30.33,82800.0,25.7834,25.8089,25.7749,25.8089,82800.0
2013-03-18 14:30:00,30.32,30.33,30.3,30.32,111200.0,25.8004,25.8089,25.7834,25.8004,111200.0
2013-03-18 14:40:00,30.32,30.34,30.31,30.31,130800.0,25.8004,25.8175,25.7919,25.7919,130800.0
2013-03-18 14:50:00,30.31,30.32,30.27,30.27,154300.0,25.7919,25.8004,25.7579,25.7579,154300.0
2013-03-18 15:00:00,30.26,30.29,30.26,30.28,78300.0,25.7494,25.7749,25.7494,25.7664,78300.0
2013-03-18 15:10:00,30.28,30.3,30.23,30.25,203200.0,25.7664,25.7834,25.7239,25.7409,203200.0
2013-03-18 15:20:00,30.25,30.27,30.22,30.22,220800.0,25.7409,25.7579,25.7153,25.7153,220800.0
2013-03-18 15:30:00,30.22,30.23,30.17,30.18,320600.0,25.7153,25.7239,25.6728,25.6813,320600.0
2013-03-18 15:40:00,30.18,30.21,30.16,30.2,374200.0,25.6813,25.7068,25.6643,25.6983,374200.0
2013-03-18 15:50:00,30.19,30.23,30.17,30.19,648200.0,25.6898,25.7239,25.6728,25.6898,648200.0
2013-03-19 09:30:00,30.29,30.35,30.28,30.28,145100.0,25.7749,25.826,25.7664,25.7664,145100.0
2013-03-19 09:40:00,30.28,30.33,30.27,30.32,142700.0,25.7664,25.8089,25.7579,25.8004,142700.0
2013-03-19 09:50:00,30.33,30.34,30.3,30.32,270100.0,25.8089,25.8175,25.7834,25.8004,270100.0
2013-03-19 10:00:00,30.32,30.35,30.3,30.3,106800.0,25.8004,25.826,25.7834,25.7834,106800.0
2013-03-19 10:10:00,30.31,30.32,30.29,30.3,72300.0,25.7919,25.8004,25.7749,25.7834,72300.0
2013-03-19 10:20:00,30.3,30.31,30.21,30.23,258700.0,25.7834,25.7919,25.7068,25.7239,258700.0
2013-03-19 10:30:00,30.23,30.24,30.2,30.2,190800.0,25.7239,25.7324,25.6983,25.6983,190800.0
2013-03-19 10:40:00,30.2,30.22,30.16,30.16,143200.0,25.6983,25.7153,25.6643,25.6643,143200.0
2013-03-19 10:50:00,30.16,30.19,30.16,30.19,250700.0,25.6643,25.6898,25.6643,25.6898,250700.0
2013-03-19 11:00:00,30.18,30.2,30.15,30.19,101300.0,25.6813,25.6983,25.6558,25.6898,101300.0
2013-03-19 11:10:00,30.19,30.23,30.19,30.23,84400.0,25.6898,25.7239,25.6898,25.7239,84400.0
2013-03-19 11:20:00,30.23,30.24,30.21,30.22,54000.0,25.7239,25.7324,25.7068,25.7153,54000.0
2013-03-19 11:30:00,30.22,30.24,30.18,30.18,151300.0,25.7153,25.7324,25.6813,25.6813,151300.0
2013-03-19 11:40:00,30.17,30.19,30.12,30.12,151100.0,25.6728,25.6898,25.6302,25.6302,151100.0
2013-03-19 11:50:00,30.12,30.12,30.01,30.03,176900.0,25.6302,25.6302,25.5366,25.5537,176900.0
2013-03-19 12:00:00,30.03,30.06,30.02,30.04,97100.0,25.5537,25.5792,25.5452,25.5622,97100.0
2013-03-19 12:10:00,30.04,30.04,29.99,30.04,177800.0,25.5622,25.5622,25.5196,25.5622,177800.0
2013-03-19 12:20:00,30.03,30.08,30.03,30.07,116700.0,25.5537,25.5962,25.5537,25.5877,116700.0
2013-03-19 12:30:00,30.06,30.08,30.04,30.08,96500.0,25.5792,25.5962,25.5622,25.5962,96500.0
2013-03-19 12:40:00,30.08,30.1,30.05,30.05,123900.0,25.5962,25.6132,25.5707,25.5707,123900.0
2013-03-19 12:50:00,30.06,30.06,30.03,30.03,65200.0,25.5792,25.5792,25.5537,25.5537,65200.0
2013-03-19 13:00:00,30.04,30.06,30.03,30.04,105300.0,25.5622,25.5792,25.5537,25.5622,105300.0
2013-03-19 13:10:00,30.04,30.05,29.96,29.97,215200.0,25.5622,25.5707,25.4941,25.5026,215200.0
2013-03-19 13:20:00,29.97,29.97,29.92,29.96,186600.0,25.5026,25.5026,25.4601,25.4941,186600.0
2013-03-19 13:30:00,29.95,30.0,29.93,29.97,318400.0,25.4856,25.5281,25.4686,25.5026,318400.0
2013-03-19 13:40:00,29.97,29.99,29.94,29.99,98200.0,25.5026,25.5196,25.4771,25.5196,98200.0
2013-03-19 13:50:00,29.99,30.01,29.96,30.0,248900.0,25.5196,25.5366,25.4941,25.5281,248900.0
2013-03-19 14:00:00,30.0,30.05,30.0,30.04,118900.0,25.5281,25.5707,25.5281,25.5622,118900.0
2013-03-19 14:10:00,30.04,30.04,29.98,29.99,201900.0,25.5622,25.5622,25.5111,25.5196,201900.0
2013-03-19 14:20:00,29.99,30.07,29.99,30.06,291600.0,25.5196,25.5877,25.5196,25.5792,291600.0
2013-03-19 14:30:00,30.06,30.1,30.05,30.07,189600.0,25.5792,25.6132,25.5707,25.5877,189600.0
2013-03-19 14:40:00,30.08,30.09,30.04,30.05,141500.0,25.5962,25.6047,25.5622,25.5707,141500.0
2013-03-19 14:50:00,30.05,30.06,30.03,30.05,98500.0,25.5707,25.5792,25.5537,25.5707,98500.0
2013-03-19 15:00:00,30.05,30.08,30.01,30.04,105100.0,25.5707,25.5962,25.5366,25.5622,105100.0
2013-03-19 15:10:00,30.04,30.18,30.03,30.12,358700.0,25.5622,25.6813,25.5537,25.6302,358700.0
2013-03-19 15:20:00,30.12,30.12,30.07,30.08,221000.0,25.6302,25.6302,25.5877,25.5962,221000.0
2013-03-19 15:30:00,30.08,30.11,30.04,30.1,321500.0,25.5962,25.6217,25.5622,25.6132,321500.0
2013-03-19 15:40:00,30.1,30.12,30.09,30.1,278000.0,25.6132,25.6302,25.6047,25.6132,278000.0
2013-03-19 15:50:00,30.1,30.17,30.1,30.16,557200.0,25.6132,25.6728,25.6132,25.6643,557200.0
2013-03-20 09:30:00,30.34,30.39,30.32,30.36,206800.0,25.8175,25.86,25.8004,25.8345,206800.0
2013-03-20 09:40:00,30.37,30.38,30.3,30.3,76900.0,25.843,25.8515,25.7834,25.7834,76900.0
2013-03-20 09:50:00,30.3,30.34,30.28,30.29,64400.0,25.7834,25.8175,25.7664,25.7749,64400.0
2013-03-20 10:00:00,30.29,30.32,30.28,30.32,175200.0,25.7749,25.8004,25.7664,25.8004,175200.0
2013-03-20 10:10:00,30.31,30.35,30.3,30.32,366600.0,25.7919,25.826,25.7834,25.8004,366600.0
2013-03-20 10:20:00,30.32,30.33,30.28,30.31,659800.0,25.8004,25.8089,25.7664,25.7919,659800.0
2013-03-20 10:30:00,30.31,30.33,30.24,30.26,185400.0,25.7919,25.8089,25.7324,25.7494,185400.0
2013-03-20 10:40:00,30.26,30.28,30.25,30.28,57600.0,25.7494,25.7664,25.7409,25.7664,57600.0
2013-03-20 10:50:00,30.27,30.3,30.26,30.3,76200.0,25.7579,25.7834,25.7494,25.7834,76200.0
2013-03-20 11:00:00,30.3,30.3,30.28,30.29,88700.0,25.7834,25.7834,25.7664,25.7749,88700.0
2013-03-20 11:10:00,30.29,30.3,30.26,30.26,109100.0,25.7749,25.7834,25.7494,25.7494,109100.0
2013-03-20 11:20:00,30.26,30.28,30.25,30.28,51000.0,25.7494,25.7664,25.7409,25.7664,51000.0
2013-03-20 11:30:00,30.27,30.3,30.27,30.3,56300.0,25.7579,25.7834,25.7579,25.7834,56300.0
2013-03-20 11:40:00,30.29,30.3,30.25,30.25,59200.0,25.7749,25.7834,25.7409,25.7409,59200.0
2013-03-20 11:50:00,30.26,30.27,30.23,30.24,126600.0,25.7494,25.7579,25.7239,25.7324,126600.0
2013-03-20 12:00:00,30.24,30.25,30.23,30.24,98900.0,25.7324,25.7409,25.7239,25.7324,98900.0
2013-03-20 12:10:00,30.23,30.26,30.23,30.26,119000.0,25.7239,25.7494,25.7239,25.7494,119000.0
2013-03-20 12:20:00,30.26,30.28,30.25,30.28,113200.0,25.7494,25.7664,25.7409,25.7664,113200.0
2013-03-20 12:30:00,30.28,30.28,30.25,30.26,115700.0,25.7664,25.7664,25.7409,25.7494,115700.0
2013-03-20 12:40:00,30.27,30.3,30.26,30.29,159200.0,25.7579,25.7834,25.7494,25.7749,159200.0
2013-03-20 12:50:00,30.29,30.29,30.27,30.28,127400.0,25.7749,25.7749,25.7579,25.7664,127400.0
2013-03-20 13:00:00,30.29,30.29,30.28,30.28,40900.0,25.7749,25.7749,25.7664,25.7664,40900.0
2013-03-20 13:10:00,30.28,30.29,30.28,30.29,23300.0,25.7664,25.7749,25.7664,25.7749,23300.0
2013-03-20 13:20:00,30.29,30.3,30.28,30.29,71500.0,25.7749,25.7834,25.7664,25.7749,71500.0
2013-03-20 13:30:00,30.29,30.29,30.27,30.28,25000.0,25.7749,25.7749,25.7579,25.7664,25000.0
2013-03-20 13:40:00,30.27,30.29,30.27,30.28,60900.0,25.7579,25.7749,25.7579,25.7664,60900.0
2013-03-20 13:50:00,30.28,30.29,30.25,30.27,147300.0,25.7664,25.7749,25.7409,25.7579,147300.0
2013-03-20 14:00:00,30.26,30.3,30.26,30.27,77900.0,25.7494,25.7834,25.7494,25.7579,77900.0
2013-03-20 14:10:00,30.26,30.33,30.26,30.31,87500.0,25.7494,25.8089,25.7494,25.7919,87500.0
2013-03-20 14:20:00,30.32,30.37,30.3,30.36,285800.0,25.8004,25.843,25.7834,25.8345,285800.0
2013-03-20 14:30:00,30.35,30.36,30.33,30.35,81600.0,25.826,25.8345,25.8089,25.826,81600.0
2013-03-20 14:40:00,30.36,30.37,30.34,30.35,74800.0,25.8345,25.843,25.8175,25.826,74800.0
2013-03-20 14:50:00,30.35,30.36,30.33,30.34,49300.0,25.826,25.8345,25.8089,25.8175,49300.0
2013-03-20 15:00:00,30.33,30.33,30.3,30.32,55200.0,25.8089,25.8089,25.7834,25.8004,55200.0
2013-03-20 15:10:00,30.32,30.34,30.31,30.34,1127500.0,25.8004,25.8175,25.7919,25.8175,1127500.0
2013-03-20 15:20:00,30.33,30.34,30.31,30.31,203000.0,25.8089,25.8175,25.7919,25.7919,203000.0
2013-03-20 15:30:00,30.32,30.33,30.3,30.33,218300.0,25.8004,25.8089,25.7834,25.8089,218300.0
2013-03-20 15:40:00,30.32,30.36,30.32,30.36,142000.0,25.8004,25.8345,25.8004,25.8345,142000.0
2013-03-20 15:50:00,30.35,30.35,30.28,30.33,1039600.0,25.826,25.826,25.7664,25.8089,1039600.0
2013-03-21 09:30:00,30.02,30.08,30.0,30.08,255300.0,25.5452,25.5962,25.5281,25.5962,255300.0
2013-03-21 09:40:00,30.07,30.09,30.03,30.08,140600.0,25.5877,25.6047,25.5537,25.5962,140600.0
2013-03-21 09:50:00,30.07,30.08,30.05,30.07,79500.0,25.5877,25.5962,25.5707,25.5877,79500.0
2013-03-21 10:00:00,30.07,30.08,30.0,30.03,240500.0,25.5877,25.5962,25.5281,25.5537,240500.0
2013-03-21 10:10:00,30.03,30.03,29.95,29.96,202700.0,25.5537,25.5537,25.4856,25.4941,202700.0
2013-03-21 10:20:00,29.95,29.98,29.93,29.98,316800.0,25.4856,25.5111,25.4686,25.5111,316800.0
2013-03-21 10:30:00,29.98,30.0,29.96,29.96,144300.0,25.5111,25.5281,25.4941,25.4941,144300.0
2013-03-21 10:40:00,29.96,30.01,29.96,29.99,113000.0,25.4941,25.5366,25.4941,25.5196,113000.0
2013-03-21 10:50:00,29.98,29.99,29.96,29.99,76800.0,25.5111,25.5196,25.4941,25.5196,76800.0
2013-03-21 11:00:00,29.98,30.01,29.96,29.99,82500.0,25.5111,25.5366,25.4941,25.5196,82500.0
2013-03-21 11:10:00,30.0,30.02,29.98,30.02,74100.0,25.5281,25.5452,25.5111,25.5452,74100.0
2013-03-21 11:20:00,30.02,30.04,30.02,30.04,147500.0,25.5452,25.5622,25.5452,25.5622,147500.0
2013-03-21 11:30:00,30.03,30.05,30.02,30.04,109200.0,25.5537,25.5707,25.5452,25.5622,109200.0
2013-03-21 11:40:00,30.04,30.08,30.04,30.07,82200.0,25.5622,25.5962,25.5622,25.5877,82200.0
2013-03-21 11:50:00,30.07,30.08,30.05,30.06,67000.0,25.5877,25.5962,25.5707,25.5792,67000.0
2013-03-21 12:00:00,30.06,30.08,30.05,30.05,91700.0,25.5792,25.5962,25.5707,25.5707,91700.0
2013-03-21 12:10:00,30.04,30.05,30.03,30.04,87800.0,25.5622,25.5707,25.5537,25.5622,87800.0
2013-03-21 12:20:00,30.03,30.05,30.02,30.03,51600.0,25.5537,25.5707,25.5452,25.5537,51600.0
2013-03-21 12:30:00,30.03,30.06,30.03,30.05,51000.0,25.5537,25.5792,25.5537,25.5707,51000.0
2013-03-21 12:40:00,30.06,30.09,30.06,30.09,75000.0,25.5792,25.6047,25.5792,25.6047,75000.0
2013-03-21 12:50:00,30.1,30.1,30.07,30.08,33800.0,25.6132,25.6132,25.5877,25.5962,33800.0
2013-03-21 13:00:00,30.07,30.1,30.06,30.08,93500.0,25.5877,25.6132,25.5792,25.5962,93500.0
2013-03-21 13:10:00,30.08,30.08,30.03,30.03,29600.0,25.5962,25.5962,25.5537,25.5537,29600.0
2013-03-21 13:20:00,30.04,30.05,30.01,30.03,99100.0,25.5622,25.5707,25.5366,25.5537,99100.0
2013-03-21 13:30:00,30.02,30.02,29.98,30.0,155200.0,25.5452,25.5452,25.5111,25.5281,155200.0
2013-03-21 13:40:00,30.0,30.01,29.98,30.01,206300.0,25.5281,25.5366,25.5111,25.5366,206300.0
2013-03-21 13:50:00,30.0,30.02,29.99,30.01,69900.0,25.5281,25.5452,25.5196,25.5366,69900.0
2013-03-21 14:00:00,30.0,30.0,29.91,29.96,267700.0,25.5281,25.5281,25.4516,25.4941,267700.0
2013-03-21 14:10:00,29.96,30.02,29.95,30.01,204200.0,25.4941,25.5452,25.4856,25.5366,204200.0
2013-03-21 14:20:00,30.0,30.04,29.99,30.01,69400.0,25.5281,25.5622,25.5196,25.5366,69400.0
2013-03-21 14:30:00,30.02,30.03,30.0,30.0,50700.0,25.5452,25.5537,25.5281,25.5281,50700.0
2013-03-21 14:40:00,30.01,30.04,30.01,30.03,116900.0,25.5366,25.5622,25.5366,25.5537,116900.0
2013-03-21 14:50:00,30.02,30.04,30.01,30.03,155900.0,25.5452,25.5622,25.5366,25.5537,155900.0
2013-03-21 15:00:00,30.03,30.07,30.03,30.04,193900.0,25.5537,25.5877,25.5537,25.5622,193900.0
2013-03-21 15:10:00,30.05,30.05,30.0,30.01,59300.0,25.5707,25.5707,25.5281,25.5366,59300.0
2013-03-21 15:20:00,30.01,30.05,30.0,30.05,48300.0,25.5366,25.5707,25.5281,25.5707,48300.0
2013-03-21 15:30:00,30.05,30.05,30.03,30.04,246600.0,25.5707,25.5707,25.5537,25.5622,246600.0
2013-03-21 15:40:00,30.04,30.05,29.99,30.01,182000.0,25.5622,25.5707,25.5196,25.5366,182000.0
2013-03-21 15:50:00,30.02,30.03,29.97,29.98,644900.0,25.5452,25.5537,25.5026,25.5111,644900.0
2013-03-22 09:30:00,30.09,30.09,30.06,30.08,142700.0,25.6047,25.6047,25.5792,25.5962,142700.0
2013-03-22 09:40:00,30.08,30.08,30.03,30.04,87900.0,25.5962,25.5962,25.5537,25.5622,87900.0
2013-03-22 09:50:00,30.05,30.07,30.04,30.06,50200.0,25.5707,25.5877,25.5622,25.5792,50200.0
2013-03-22 10:00:00,30.07,30.11,30.07,30.11,127700.0,25.5877,25.6217,25.5877,25.6217,127700.0
2013-03-22 10:10:00,30.11,30.13,30.1,30.1,175800.0,25.6217,25.6388,25.6132,25.6132,175800.0
2013-03-22 10:20:00,30.11,30.12,30.09,30.1,51800.0,25.6217,25.6302,25.6047,25.6132,51800.0
2013-03-22 10:30:00,30.09,30.1,30.08,30.09,47600.0,25.6047,25.6132,25.5962,25.6047,47600.0
2013-03-22 10:40:00,30.1,30.13,30.08,30.09,73500.0,25.6132,25.6388,25.5962,25.6047,73500.0
2013-03-22 10:50:00,30.09,30.1,30.07,30.08,46200.0,25.6047,25.6132,25.5877,25.5962,46200.0
2013-03-22 11:00:00,30.08,30.1,30.06,30.06,195700.0,25.5962,25.6132,25.5792,25.5792,195700.0
2013-03-22 11:10:00,30.07,30.09,30.07,30.09,53700.0,25.5877,25.6047,25.5877,25.6047,53700.0
2013-03-22 11:20:00,30.09,30.11,30.08,30.11,88100.0,25.6047,25.6217,25.5962,25.6217,88100.0
2013-03-22 11:30:00,30.11,30.12,30.08,30.09,77000.0,25.6217,25.6302,25.5962,25.6047,77000.0
2013-03-22 11:40:00,30.1,30.1,30.07,30.08,45800.0,25.6132,25.6132,25.5877,25.5962,45800.0
2013-03-22 11:50:00,30.08,30.1,30.07,30.09,101400.0,25.5962,25.6132,25.5877,25.6047,101400.0
2013-03-22 12:00:00,30.09,30.11,30.09,30.1,34900.0,25.6047,25.6217,25.6047,25.6132,34900.0
2013-03-22 12:10:00,30.1,30.11,30.08,30.11,46500.0,25.6132,25.6217,25.5962,25.6217,46500.0
2013-03-22 12:20:00,30.11,30.11,30.09,30.09,11800.0,25.6217,25.6217,25.6047,25.6047,11800.0
2013-03-22 12:30:00,30.1,30.12,30.1,30.12,34700.0,25.6132,25.6302,25.6132,25.6302,34700.0
2013-03-22 12:40:00,30.12,30.12,30.1,30.11,42500.0,25.6302,25.6302,25.6132,25.6217,42500.0
2013-03-22 12:50:00,30.11,30.14,30.1,30.14,42500.0,25.6217,25.6473,25.6132,25.6473,42500.0
2013-03-22 13:00:00,30.14,30.16,30.13,30.15,43200.0,25.6473,25.6643,25.6388,25.6558,43200.0
2013-03-22 13:10:00,30.14,30.16,30.14,30.16,38900.0,25.6473,25.6643,25.6473,25.6643,38900.0
2013-03-22 13:20:00,30.16,30.2,30.15,30.19,120900.0,25.6643,25.6983,25.6558,25.6898,120900.0
2013-03-22 13:30:00,30.2,30.21,30.18,30.18,54600.0,25.6983,25.7068,25.6813,25.6813,54600.0
2013-03-22 13:40:00,30.18,30.19,30.17,30.17,39800.0,25.6813,25.6898,25.6728,25.6728,39800.0
2013-03-22 13:50:00,30.18,30.18,30.16,30.16,21200.0,25.6813,25.6813,25.6643,25.6643,21200.0
2013-03-22 14:00:00,30.17,30.17,30.15,30.15,72400.0,25.6728,25.6728,25.6558,25.6558,72400.0
2013-03-22 14:10:00,30.15,30.17,30.15,30.16,52800.0,25.6558,25.6728,25.6558,25.6643,52800.0
2013-03-22 14:20:00,30.15,30.18,30.15,30.16,29200.0,25.6558,25.6813,25.6558,25.6643,29200.0
2013-03-22 14:30:00,30.16,30.16,30.14,30.15,53300.0,25.6643,25.6643,25.6473,25.6558,53300.0
2013-03-22 14:40:00,30.16,30.16,30.14,30.15,32100.0,25.6643,25.6643,25.6473,25.6558,32100.0
2013-03-22 14:50:00,30.15,30.15,30.12,30.13,46700.0,25.6558,25.6558,25.6302,25.6388,46700.0
2013-03-22 15:00:00,30.13,30.14,30.11,30.11,39500.0,25.6388,25.6473,25.6217,25.6217,39500.0
2013-03-22 15:10:00,30.12,30.13,30.11,30.11,56100.0,25.6302,25.6388,25.6217,25.6217,56100.0
2013-03-22 15:20:00,30.1,30.11,30.1,30.11,72100.0,25.6132,25.6217,25.6132,25.6217,72100.0
2013-03-22 15:30:00,30.11,30.14,30.1,30.14,79800.0,25.6217,25.6473,25.6132,25.6473,79800.0
2013-03-22 15:40:00,30.14,30.15,30.12,30.13,77700.0,25.6473,25.6558,25.6302,25.6388,77700.0
2013-03-22 15:50:00,30.12,30.18,30.11,30.17,603200.0,25.6302,25.6813,25.6217,25.6728,603200.0
2013-03-25 09:30:00,30.3,30.3,30.22,30.26,152900.0,25.7834,25.7834,25.7153,25.7494,152900.0
2013-03-25 09:40:00,30.27,30.32,30.27,30.32,51000.0,25.7579,25.8004,25.7579,25.8004,51000.0
2013-03-25 09:50:00,30.33,30.33,30.29,30.32,178100.0,25.8089,25.8089,25.7749,25.8004,178100.0
2013-03-25 10:00:00,30.32,30.34,30.31,30.34,86800.0,25.8004,25.8175,25.7919,25.8175,86800.0
2013-03-25 10:10:00,30.33,30.35,30.31,30.31,78100.0,25.8089,25.826,25.7919,25.7919,78100.0
2013-03-25 10:20:00,30.32,30.32,30.22,30.24,70200.0,25.8004,25.8004,25.7153,25.7324,70200.0
2013-03-25 10:30:00,30.23,30.25,30.22,30.22,62800.0,25.7239,25.7409,25.7153,25.7153,62800.0
2013-03-25 10:40:00,30.23,30.23,30.12,30.16,102500.0,25.7239,25.7239,25.6302,25.6643,102500.0
2013-03-25 10:50:00,30.16,30.17,30.13,30.13,126000.0,25.6643,25.6728,25.6388,25.6388,126000.0
2013-03-25 11:00:00,30.13,30.14,30.08,30.14,132600.0,25.6388,25.6473,25.5962,25.6473,132600.0
2013-03-25 11:10:00,30.14,30.14,30.04,30.04,127100.0,25.6473,25.6473,25.5622,25.5622,127100.0
2013-03-25 11:20:00,30.03,30.09,30.03,30.07,83700.0,25.5537,25.6047,25.5537,25.5877,83700.0
2013-03-25 11:30:00,30.07,30.13,30.07,30.11,78600.0,25.5877,25.6388,25.5877,25.6217,78600.0
2013-03-25 11:40:00,30.12,30.14,30.11,30.14,62600.0,25.6302,25.6473,25.6217,25.6473,62600.0
2013-03-25 11:50:00,30.14,30.15,30.12,30.13,94700.0,25.6473,25.6558,25.6302,25.6388,94700.0
2013-03-25 12:00:00,30.13,30.15,30.1,30.1,63800.0,25.6388,25.6558,25.6132,25.6132,63800.0
2013-03-25 12:10:00,30.09,30.12,30.08,30.1,43000.0,25.6047,25.6302,25.5962,25.6132,43000.0
2013-03-25 12:20:00,30.09,30.1,30.06,30.07,57500.0,25.6047,25.6132,25.5792,25.5877,57500.0
2013-03-25 12:30:00,30.06,30.09,30.06,30.09,67100.0,25.5792,25.6047,25.5792,25.6047,67100.0
2013-03-25 12:40:00,30.09,30.1,30.08,30.08,23000.0,25.6047,25.6132,25.5962,25.5962,23000.0
2013-03-25 12:50:00,30.09,30.09,30.04,30.04,62100.0,25.6047,25.6047,25.5622,25.5622,62100.0
2013-03-25 13:00:00,30.04,30.04,30.0,30.01,137900.0,25.5622,25.5622,25.5281,25.5366,137900.0
2013-03-25 13:10:00,30.01,30.04,29.99,30.04,55400.0,25.5366,25.5622,25.5196,25.5622,55400.0
2013-03-25 13:20:00,30.04,30.1,30.04,30.1,82200.0,25.5622,25.6132,25.5622,25.6132,82200.0
2013-03-25 13:30:00,30.09,30.09,30.06,30.06,50500.0,25.6047,25.6047,25.5792,25.5792,50500.0
2013-03-25 13:40:00,30.07,30.15,30.06,30.14,147200.0,25.5877,25.6558,25.5792,25.6473,147200.0
2013-03-25 13:50:00,30.14,30.21,30.14,30.18,193100.0,25.6473,25.7068,25.6473,25.6813,193100.0
2013-03-25 14:00:00,30.18,30.18,30.16,30.18,46200.0,25.6813,25.6813,25.6643,25.6813,46200.0
2013-03-25 14:10:00,30.19,30.19,30.15,30.17,58500.0,25.6898,25.6898,25.6558,25.6728,58500.0
2013-03-25 14:20:00,30.17,30.19,30.13,30.13,58200.0,25.6728,25.6898,25.6388,25.6388,58200.0
2013-03-25 14:30:00,30.14,30.14,30.08,30.1,110600.0,25.6473,25.6473,25.5962,25.6132,110600.0
2013-03-25 14:40:00,30.1,30.13,30.1,30.11,37500.0,25.6132,25.6388,25.6132,25.6217,37500.0
2013-03-25 14:50:00,30.11,30.13,30.11,30.12,52500.0,25.6217,25.6388,25.6217,25.6302,52500.0
2013-03-25 15:00:00,30.13,30.13,30.05,30.05,101300.0,25.6388,25.6388,25.5707,25.5707,101300.0
2013-03-25 15:10:00,30.05,30.08,30.04,30.04,42800.0,25.5707,25.5962,25.5622,25.5622,42800.0
2013-03-25 15:20:00,30.04,30.06,30.01,30.03,82600.0,25.5622,25.5792,25.5366,25.5537,82600.0
2013-03-25 15:30:00,30.03,30.08,30.03,30.07,117100.0,25.5537,25.5962,25.5537,25.5877,117100.0
2013-03-25 15:40:00,30.08,30.08,30.03,30.03,109100.0,25.5962,25.5962,25.5537,25.5537,109100.0
2013-03-25 15:50:00,30.04,30.13,30.03,30.09,573500.0,25.5622,25.6388,25.5537,25.6047,573500.0
2013-03-26 09:30:00,30.25,30.25,30.2,30.23,162700.0,25.7409,25.7409,25.6983,25.7239,162700.0
2013-03-26 09:40:00,30.23,30.27,30.23,30.26,208000.0,25.7239,25.7579,25.7239,25.7494,208000.0
2013-03-26 09:50:00,30.26,30.27,30.23,30.25,133600.0,25.7494,25.7579,25.7239,25.7409,133600.0
2013-03-26 10:00:00,30.24,30.27,30.21,30.26,622200.0,25.7324,25.7579,25.7068,25.7494,622200.0
2013-03-26 10:10:00,30.27,30.28,30.23,30.24,223300.0,25.7579,25.7664,25.7239,25.7324,223300.0
2013-03-26 10:20:00,30.23,30.25,30.22,30.24,245700.0,25.7239,25.7409,25.7153,25.7324,245700.0
2013-03-26 10:30:00,30.25,30.26,30.22,30.22,113800.0,25.7409,25.7494,25.7153,25.7153,113800.0
2013-03-26 10:40:00,30.22,30.24,30.18,30.21,106900.0,25.7153,25.7324,25.6813,25.7068,106900.0
2013-03-26 10:50:00,30.21,30.25,30.21,30.23,134800.0,25.7068,25.7409,25.7068,25.7239,134800.0
2013-03-26 11:00:00,30.23,30.26,30.23,30.25,74600.0,25.7239,25.7494,25.7239,25.7409,74600.0
2013-03-26 11:10:00,30.24,30.25,30.2,30.22,67700.0,25.7324,25.7409,25.6983,25.7153,67700.0
2013-03-26 11:20:00,30.22,30.24,30.22,30.23,40300.0,25.7153,25.7324,25.7153,25.7239,40300.0
2013-03-26 11:30:00,30.23,30.26,30.22,30.25,81800.0,25.7239,25.7494,25.7153,25.7409,81800.0
2013-03-26 11:40:00,30.25,30.27,30.24,30.27,61100.0,25.7409,25.7579,25.7324,25.7579,61100.0
2013-03-26 11:50:00,30.27,30.27,30.23,30.23,83600.0,25.7579,25.7579,25.7239,25.7239,83600.0
2013-03-26 12:00:00,30.24,30.25,30.23,30.23,30100.0,25.7324,25.7409,25.7239,25.7239,30100.0
2013-03-26 12:10:00,30.23,30.24,30.2,30.2,76900.0,25.7239,25.7324,25.6983,25.6983,76900.0
2013-03-26 12:20:00,30.21,30.22,30.18,30.21,60400.0,25.7068,25.7153,25.6813,25.7068,60400.0
2013-03-26 12:30:00,30.21,30.22,30.21,30.21,21500.0,25.7068,25.7153,25.7068,25.7068,21500.0
2013-03-26 12:40:00,30.21,30.23,30.21,30.22,61700.0,25.7068,25.7239,25.7068,25.7153,61700.0
2013-03-26 12:50:00,30.22,30.22,30.2,30.21,31400.0,25.7153,25.7153,25.6983,25.7068,31400.0
2013-03-26 13:00:00,30.21,30.23,30.21,30.23,18700.0,25.7068,25.7239,25.7068,25.7239,18700.0
2013-03-26 13:10:00,30.23,30.25,30.23,30.24,47100.0,25.7239,25.7409,25.7239,25.7324,47100.0
2013-03-26 13:20:00,30.24,30.27,30.23,30.27,61700.0,25.7324,25.7579,25.7239,25.7579,61700.0
2013-03-26 13:30:00,30.27,30.27,30.25,30.26,34200.0,25.7579,25.7579,25.7409,25.7494,34200.0
2013-03-26 13:40:00,30.26,30.27,30.24,30.27,49200.0,25.7494,25.7579,25.7324,25.7579,49200.0
2013-03-26 13:50:00,30.27,30.28,30.26,30.26,79500.0,25.7579,25.7664,25.7494,25.7494,79500.0
2013-03-26 14:00:00,30.27,30.27,30.25,30.25,19600.0,25.7579,25.7579,25.7409,25.7409,19600.0
2013-03-26 14:10:00,30.26,30.27,30.25,30.27,29700.0,25.7494,25.7579,25.7409,25.7579,29700.0
2013-03-26 14:20:00,30.28,30.28,30.26,30.26,44000.0,25.7664,25.7664,25.7494,25.7494,44000.0
2013-03-26 14:30:00,30.26,30.27,30.24,30.24,16300.0,25.7494,25.7579,25.7324,25.7324,16300.0
2013-03-26 14:40:00,30.24,30.24,30.22,30.23,41900.0,25.7324,25.7324,25.7153,25.7239,41900.0
2013-03-26 14:50:00,30.22,30.24,30.22,30.24,43000.0,25.7153,25.7324,25.7153,25.7324,43000.0
2013-03-26 15:00:00,30.24,30.26,30.24,30.25,47000.0,25.7324,25.7494,25.7324,25.7409,47000.0
2013-03-26 15:10:00,30.26,30.27,30.25,30.25,64900.0,25.7494,25.7579,25.7409,25.7409,64900.0
2013-03-26 15:20:00,30.25,30.28,30.25,30.28,62600.0,25.7409,25.7664,25.7409,25.7664,62600.0
2013-03-26 15:30:00,30.28,30.3,30.26,30.29,115600.0,25.7664,25.7834,25.7494,25.7749,115600.0
2013-03-26 15:40:00,30.29,30.3,30.28,30.3,80000.0,25.7749,25.7834,25.7664,25.7834,80000.0
2013-03-26 15:50:00,30.29,30.3,30.25,30.29,545400.0,25.7749,25.7834,25.7409,25.7749,545400.0
2013-03-27 09:30:00,30.08,30.09,30.04,30.08,231400.0,25.5962,25.6047,25.5622,25.5962,231400.0
2013-03-27 09:40:00,30.07,30.1,30.07,30.09,166200.0,25.5877,25.6132,25.5877,25.6047,166200.0
2013-03-27 09:50:00,30.1,30.13,30.07,30.1,206800.0,25.6132,25.6388,25.5877,25.6132,206800.0
2013-03-27 10:00:00,30.1,30.12,30.07,30.09,111800.0,25.6132,25.6302,25.5877,25.6047,111800.0
2013-03-27 10:10:00,30.08,30.08,30.03,30.04,134100.0,25.5962,25.5962,25.5537,25.5622,134100.0
2013-03-27 10:20:00,30.05,30.12,30.03,30.1,92300.0,25.5707,25.6302,25.5537,25.6132,92300.0
2013-03-27 10:30:00,30.1,30.14,30.1,30.14,95500.0,25.6132,25.6473,25.6132,25.6473,95500.0
2013-03-27 10:40:00,30.15,30.2,30.15,30.18,964500.0,25.6558,25.6983,25.6558,25.6813,964500.0
2013-03-27 10:50:00,30.17,30.18,30.17,30.17,594600.0,25.6728,25.6813,25.6728,25.6728,594600.0
2013-03-27 11:00:00,30.18,30.18,30.14,30.15,464200.0,25.6813,25.6813,25.6473,25.6558,464200.0
2013-03-27 11:10:00,30.15,30.2,30.15,30.19,82700.0,25.6558,25.6983,25.6558,25.6898,82700.0
2013-03-27 11:20:00,30.19,30.2,30.17,30.18,145600.0,25.6898,25.6983,25.6728,25.6813,145600.0
2013-03-27 11:30:00,30.19,30.21,30.18,30.21,59000.0,25.6898,25.7068,25.6813,25.7068,59000.0
2013-03-27 11:40:00,30.21,30.22,30.2,30.21,49000.0,25.7068,25.7153,25.6983,25.7068,49000.0
2013-03-27 11:50:00,30.21,30.22,30.18,30.18,103800.0,25.7068,25.7153,25.6813,25.6813,103800.0
2013-03-27 12:00:00,30.19,30.2,30.17,30.18,71000.0,25.6898,25.6983,25.6728,25.6813,71000.0
2013-03-27 12:10:00,30.19,30.19,30.17,30.18,65500.0,25.6898,25.6898,25.6728,25.6813,65500.0
2013-03-27 12:20:00,30.19,30.2,30.18,30.18,61600.0,25.6898,25.6983,25.6813,25.6813,61600.0
2013-03-27 12:30:00,30.18,30.19,30.17,30.18,100800.0,25.6813,25.6898,25.6728,25.6813,100800.0
2013-03-27 12:40:00,30.19,30.19,30.15,30.16,90400.0,25.6898,25.6898,25.6558,25.6643,90400.0
2013-03-27 12:50:00,30.15,30.19,30.15,30.18,180500.0,25.6558,25.6898,25.6558,25.6813,180500.0
2013-03-27 13:00:00,30.19,30.19,30.15,30.15,551600.0,25.6898,25.6898,25.6558,25.6558,551600.0
2013-03-27 13:10:00,30.15,30.18,30.14,30.17,130300.0,25.6558,25.6813,25.6473,25.6728,130300.0
2013-03-27 13:20:00,30.17,30.18,30.16,30.17,42000.0,25.6728,25.6813,25.6643,25.6728,42000.0
2013-03-27 13:30:00,30.17,30.19,30.16,30.18,47200.0,25.6728,25.6898,25.6643,25.6813,47200.0
2013-03-27 13:40:00,30.19,30.21,30.19,30.2,32400.0,25.6898,25.7068,25.6898,25.6983,32400.0
2013-03-27 13:50:00,30.2,30.21,30.19,30.2,22800.0,25.6983,25.7068,25.6898,25.6983,22800.0
2013-03-27 14:00:00,30.2,30.23,30.19,30.22,51700.0,25.6983,25.7239,25.6898,25.7153,51700.0
2013-03-27 14:10:00,30.21,30.22,30.19,30.19,26000.0,25.7068,25.7153,25.6898,25.6898,26000.0
2013-03-27 14:20:00,30.19,30.22,30.19,30.21,82200.0,25.6898,25.7153,25.6898,25.7068,82200.0
2013-03-27 14:30:00,30.22,30.23,30.21,30.22,98900.0,25.7153,25.7239,25.7068,25.7153,98900.0
2013-03-27 14:40:00,30.21,30.23,30.2,30.21,144300.0,25.7068,25.7239,25.6983,25.7068,144300.0
2013-03-27 14:50:00,30.21,30.22,30.2,30.21,33600.0,25.7068,25.7153,25.6983,25.7068,33600.0
2013-03-27 15:00:00,30.21,30.21,30.18,30.19,86700.0,25.7068,25.7068,25.6813,25.6898,86700.0
2013-03-27 15:10:00,30.19,30.21,30.18,30.2,109500.0,25.6898,25.7068,25.6813,25.6983,109500.0
2013-03-27 15:20:00,30.19,30.23,30.19,30.21,212700.0,25.6898,25.7239,25.6898,25.7068,212700.0
2013-03-27 15:30:00,30.22,30.23,30.19,30.2,131700.0,25.7153,25.7239,25.6898,25.6983,131700.0
2013-03-27 15:40:00,30.19,30.22,30.19,30.19,105000.0,25.6898,25.7153,25.6898,25.6898,105000.0
2013-03-27 15:50:00,30.19,30.21,30.17,30.19,443500.0,25.6898,25.7068,25.6728,25.6898,443500.0
2013-03-28 09:30:00,30.14,30.17,30.12,30.13,1616700.0,25.6473,25.6728,25.6302,25.6388,1616700.0
2013-03-28 09:40:00,30.12,30.18,30.09,30.18,279400.0,25.6302,25.6813,25.6047,25.6813,279400.0
2013-03-28 09:50:00,30.18,30.18,30.16,30.18,246200.0,25.6813,25.6813,25.6643,25.6813,246200.0
2013-03-28 10:00:00,30.17,30.2,30.15,30.16,104700.0,25.6728,25.6983,25.6558,25.6643,104700.0
2013-03-28 10:10:00,30.15,30.16,30.15,30.15,49000.0,25.6558,25.6643,25.6558,25.6558,49000.0
2013-03-28 10:20:00,30.16,30.19,30.15,30.18,75400.0,25.6643,25.6898,25.6558,25.6813,75400.0
2013-03-28 10:30:00,30.18,30.2,30.17,30.2,118600.0,25.6813,25.6983,25.6728,25.6983,118600.0
2013-03-28 10:40:00,30.2,30.22,30.19,30.2,57500.0,25.6983,25.7153,25.6898,25.6983,57500.0
2013-03-28 10:50:00,30.2,30.24,30.18,30.22,217900.0,25.6983,25.7324,25.6813,25.7153,217900.0
2013-03-28 11:00:00,30.21,30.23,30.2,30.2,74500.0,25.7068,25.7239,25.6983,25.6983,74500.0
2013-03-28 11:10:00,30.21,30.21,30.19,30.21,101800.0,25.7068,25.7068,25.6898,25.7068,101800.0
2013-03-28 11:20:00,30.2,30.22,30.2,30.21,89700.0,25.6983,25.7153,25.6983,25.7068,89700.0
2013-03-28 11:30:00,30.22,30.22,30.2,30.21,98000.0,25.7153,25.7153,25.6983,25.7068,98000.0
2013-03-28 11:40:00,30.2,30.21,30.19,30.21,55100.0,25.6983,25.7068,25.6898,25.7068,55100.0
2013-03-28 11:50:00,30.21,30.22,30.19,30.21,135900.0,25.7068,25.7153,25.6898,25.7068,135900.0
2013-03-28 12:00:00,30.2,30.22,30.19,30.2,100900.0,25.6983,25.7153,25.6898,25.6983,100900.0
2013-03-28 12:10:00,30.2,30.21,30.18,30.19,51500.0,25.6983,25.7068,25.6813,25.6898,51500.0
2013-03-28 12:20:00,30.19,30.2,30.17,30.18,91200.0,25.6898,25.6983,25.6728,25.6813,91200.0
2013-03-28 12:30:00,30.18,30.2,30.17,30.2,32200.0,25.6813,25.6983,25.6728,25.6983,32200.0
2013-03-28 12:40:00,30.19,30.22,30.18,30.21,163700.0,25.6898,25.7153,25.6813,25.7068,163700.0
2013-03-28 12:50:00,30.21,30.21,30.2,30.2,45500.0,25.7068,25.7068,25.6983,25.6983,45500.0
2013-03-28 13:00:00,30.19,30.21,30.18,30.19,87300.0,25.6898,25.7068,25.6813,25.6898,87300.0
2013-03-28 13:10:00,30.18,30.2,30.18,30.2,54400.0,25.6813,25.6983,25.6813,25.6983,54400.0
2013-03-28 13:20:00,30.2,30.22,30.19,30.22,230100.0,25.6983,25.7153,25.6898,25.7153,230100.0
2013-03-28 13:30:00,30.22,30.23,30.21,30.22,157900.0,25.7153,25.7239,25.7068,25.7153,157900.0
2013-03-28 13:40:00,30.22,30.22,30.2,30.2,64700.0,25.7153,25.7153,25.6983,25.6983,64700.0
2013-03-28 13:50:00,30.2,30.21,30.19,30.21,145500.0,25.6983,25.7068,25.6898,25.7068,145500.0
2013-03-28 14:00:00,30.21,30.23,30.2,30.22,77600.0,25.7068,25.7239,25.6983,25.7153,77600.0
2013-03-28 14:10:00,30.21,30.23,30.21,30.23,66300.0,25.7068,25.7239,25.7068,25.7239,66300.0
2013-03-28 14:20:00,30.22,30.23,30.22,30.22,151900.0,25.7153,25.7239,25.7153,25.7153,151900.0
2013-03-28 14:30:00,30.23,30.23,30.21,30.21,105100.0,25.7239,25.7239,25.7068,25.7068,105100.0
2013-03-28 14:40:00,30.21,30.24,30.21,30.23,59800.0,25.7068,25.7324,25.7068,25.7239,59800.0
2013-03-28 14:50:00,30.24,30.25,30.23,30.25,89900.0,25.7324,25.7409,25.7239,25.7409,89900.0
2013-03-28 15:00:00,30.25,30.25,30.21,30.23,167400.0,25.7409,25.7409,25.7068,25.7239,167400.0
2013-03-28 15:10:00,30.23,30.24,30.23,30.23,69800.0,25.7239,25.7324,25.7239,25.7239,69800.0
2013-03-28 15:20:00,30.23,30.26,30.23,30.25,208400.0,25.7239,25.7494,25.7239,25.7409,208400.0
2013-03-28 15:30:00,30.25,30.26,30.24,30.24,272800.0,25.7409,25.7494,25.7324,25.7324,272800.0
2013-03-28 15:40:00,30.25,30.25,30.23,30.25,144000.0,25.7409,25.7409,25.7239,25.7409,144000.0
2013-03-28 15:50:00,30.25,30.3,30.25,30.25,1068700.0,25.7409,25.7834,25.7409,25.7409,1068700.0
2013-04-01 09:30:00,30.29,30.3,30.26,30.28,275700.0,25.7749,25.7834,25.7494,25.7664,275700.0
2013-04-01 09:40:00,30.28,30.29,30.25,30.25,138600.0,25.7664,25.7749,25.7409,25.7409,138600.0
2013-04-01 09:50:00,30.25,30.27,30.23,30.24,140600.0,25.7409,25.7579,25.7239,25.7324,140600.0
2013-04-01 10:00:00,30.24,30.27,30.15,30.19,686200.0,25.7324,25.7579,25.6558,25.6898,686200.0
2013-04-01 10:10:00,30.19,30.22,30.18,30.19,127900.0,25.6898,25.7153,25.6813,25.6898,127900.0
2013-04-01 10:20:00,30.19,30.21,30.17,30.2,167900.0,25.6898,25.7068,25.6728,25.6983,167900.0
2013-04-01 10:30:00,30.2,30.2,30.12,30.12,169100.0,25.6983,25.6983,25.6302,25.6302,169100.0
2013-04-01 10:40:00,30.12,30.14,30.1,30.12,86700.0,25.6302,25.6473,25.6132,25.6302,86700.0
2013-04-01 10:50:00,30.12,30.14,30.1,30.1,113600.0,25.6302,25.6473,25.6132,25.6132,113600.0
2013-04-01 11:00:00,30.1,30.14,30.07,30.12,86400.0,25.6132,25.6473,25.5877,25.6302,86400.0
2013-04-01 11:10:00,30.12,30.14,30.12,30.12,48700.0,25.6302,25.6473,25.6302,25.6302,48700.0
2013-04-01 11:20:00,30.13,30.14,30.1,30.13,73200.0,25.6388,25.6473,25.6132,25.6388,73200.0
2013-04-01 11:30:00,30.13,30.15,30.12,30.12,85100.0,25.6388,25.6558,25.6302,25.6302,85100.0
2013-04-01 11:40:00,30.12,30.16,30.12,30.15,47600.0,25.6302,25.6643,25.6302,25.6558,47600.0
2013-04-01 11:50:00,30.15,30.16,30.13,30.14,58300.0,25.6558,25.6643,25.6388,25.6473,58300.0
2013-04-01 12:00:00,30.13,30.14,30.11,30.13,88300.0,25.6388,25.6473,25.6217,25.6388,88300.0
2013-04-01 12:10:00,30.13,30.14,30.11,30.12,64600.0,25.6388,25.6473,25.6217,25.6302,64600.0
2013-04-01 12:20:00,30.12,30.13,30.08,30.1,48000.0,25.6302,25.6388,25.5962,25.6132,48000.0
2013-04-01 12:30:00,30.1,30.11,30.08,30.08,60900.0,25.6132,25.6217,25.5962,25.5962,60900.0
2013-04-01 12:40:00,30.08,30.11,30.08,30.09,62000.0,25.5962,25.6217,25.5962,25.6047,62000.0
2013-04-01 12:50:00,30.09,30.14,30.09,30.13,50800.0,25.6047,25.6473,25.6047,25.6388,50800.0
2013-04-01 13:00:00,30.13,30.14,30.12,30.13,41700.0,25.6388,25.6473,25.6302,25.6388,41700.0
2013-04-01 13:10:00,30.13,30.14,30.13,30.13,21200.0,25.6388,25.6473,25.6388,25.6388,21200.0
2013-04-01 13:20:00,30.13,30.17,30.12,30.16,43700.0,25.6388,25.6728,25.6302,25.6643,43700.0
2013-04-01 13:30:00,30.16,30.17,30.15,30.15,36200.0,25.6643,25.6728,25.6558,25.6558,36200.0
2013-04-01 13:40:00,30.15,30.15,30.11,30.12,55900.0,25.6558,25.6558,25.6217,25.6302,55900.0
2013-04-01 13:50:00,30.12,30.13,30.11,30.11,34100.0,25.6302,25.6388,25.6217,25.6217,34100.0
2013-04-01 14:00:00,30.11,30.14,30.11,30.14,32700.0,25.6217,25.6473,25.6217,25.6473,32700.0
2013-04-01 14:10:00,30.14,30.14,30.1,30.1,54700.0,25.6473,25.6473,25.6132,25.6132,54700.0
2013-04-01 14:20:00,30.11,30.12,30.09,30.1,47500.0,25.6217,25.6302,25.6047,25.6132,47500.0
2013-04-01 14:30:00,30.1,30.1,30.07,30.07,88300.0,25.6132,25.6132,25.5877,25.5877,88300.0
2013-04-01 14:40:00,30.07,30.1,30.07,30.09,66400.0,25.5877,25.6132,25.5877,25.6047,66400.0
2013-04-01 14:50:00,30.09,30.1,30.07,30.07,21600.0,25.6047,25.6132,25.5877,25.5877,21600.0
2013-04-01 15:00:00,30.07,30.09,30.05,30.07,95300.0,25.5877,25.6047,25.5707,25.5877,95300.0
2013-04-01 15:10:00,30.07,30.08,30.02,30.02,116700.0,25.5877,25.5962,25.5452,25.5452,116700.0
2013-04-01 15:20:00,30.02,30.05,30.01,30.03,96700.0,25.5452,25.5707,25.5366,25.5537,96700.0
2013-04-01 15:30:00,30.02,30.04,30.0,30.02,153500.0,25.5452,25.5622,25.5281,25.5452,153500.0
2013-04-01 15:40:00,30.01,30.06,29.99,30.04,217500.0,25.5366,25.5792,25.5196,25.5622,217500.0
2013-04-01 15:50:00,30.05,30.07,30.03,30.05,574500.0,25.5707,25.5877,25.5537,25.5707,574500.0
2013-04-02 09:30:00,30.18,30.22,30.13,30.22,185500.0,25.6813,25.7153,25.6388,25.7153,185500.0
2013-04-02 09:40:00,30.21,30.23,30.2,30.21,140500.0,25.7068,25.7239,25.6983,25.7068,140500.0
2013-04-02 09:50:00,30.22,30.27,30.22,30.24,133700.0,25.7153,25.7579,25.7153,25.7324,133700.0
2013-04-02 10:00:00,30.25,30.29,30.24,30.26,109300.0,25.7409,25.7749,25.7324,25.7494,109300.0
2013-04-02 10:10:00,30.26,30.26,30.22,30.24,63100.0,25.7494,25.7494,25.7153,25.7324,63100.0
2013-04-02 10:20:00,30.24,30.27,30.24,30.25,110100.0,25.7324,25.7579,25.7324,25.7409,110100.0
2013-04-02 10:30:00,30.25,30.26,30.23,30.26,146100.0,25.7409,25.7494,25.7239,25.7494,146100.0
2013-04-02 10:40:00,30.26,30.3,30.24,30.3,127700.0,25.7494,25.7834,25.7324,25.7834,127700.0
2013-04-02 10:50:00,30.3,30.3,30.27,30.29,94100.0,25.7834,25.7834,25.7579,25.7749,94100.0
2013-04-02 11:00:00,30.29,30.32,30.29,30.3,125800.0,25.7749,25.8004,25.7749,25.7834,125800.0
2013-04-02 11:10:00,30.3,30.3,30.28,30.3,64700.0,25.7834,25.7834,25.7664,25.7834,64700.0
2013-04-02 11:20:00,30.3,30.32,30.27,30.28,63900.0,25.7834,25.8004,25.7579,25.7664,63900.0
2013-04-02 11:30:00,30.28,30.3,30.27,30.28,95900.0,25.7664,25.7834,25.7579,25.7664,95900.0
2013-04-02 11:40:00,30.28,30.28,30.25,30.26,31300.0,25.7664,25.7664,25.7409,25.7494,31300.0
2013-04-02 11:50:00,30.26,30.27,30.25,30.26,45700.0,25.7494,25.7579,25.7409,25.7494,45700.0
2013-04-02 12:00:00,30.27,30.3,30.26,30.3,42400.0,25.7579,25.7834,25.7494,25.7834,42400.0
2013-04-02 12:10:00,30.3,30.31,30.29,30.29,92500.0,25.7834,25.7919,25.7749,25.7749,92500.0
2013-04-02 12:20:00,30.29,30.3,30.28,30.28,21500.0,25.7749,25.7834,25.7664,25.7664,21500.0
2013-04-02 12:30:00,30.29,30.29,30.26,30.28,56000.0,25.7749,25.7749,25.7494,25.7664,56000.0
2013-04-02 12:40:00,30.28,30.29,30.27,30.29,15300.0,25.7664,25.7749,25.7579,25.7749,15300.0
2013-04-02 12:50:00,30.29,30.29,30.28,30.29,10900.0,25.7749,25.7749,25.7664,25.7749,10900.0
2013-04-02 13:00:00,30.29,30.29,30.28,30.28,20300.0,25.7749,25.7749,25.7664,25.7664,20300.0
2013-04-02 13:10:00,30.28,30.29,30.25,30.25,47300.0,25.7664,25.7749,25.7409,25.7409,47300.0
2013-04-02 13:20:00,30.25,30.27,30.23,30.24,127100.0,25.7409,25.7579,25.7239,25.7324,127100.0
2013-04-02 13:30:00,30.24,30.27,30.22,30.26,106200.0,25.7324,25.7579,25.7153,25.7494,106200.0
2013-04-02 13:40:00,30.26,30.27,30.23,30.25,76800.0,25.7494,25.7579,25.7239,25.7409,76800.0
2013-04-02 13:50:00,30.25,30.25,30.22,30.23,65600.0,25.7409,25.7409,25.7153,25.7239,65600.0
2013-04-02 14:00:00,30.23,30.25,30.22,30.24,42300.0,25.7239,25.7409,25.7153,25.7324,42300.0
2013-04-02 14:10:00,30.24,30.24,30.21,30.21,27600.0,25.7324,25.7324,25.7068,25.7068,27600.0
2013-04-02 14:20:00,30.21,30.22,30.18,30.19,77200.0,25.7068,25.7153,25.6813,25.6898,77200.0
2013-04-02 14:30:00,30.19,30.2,30.14,30.17,105900.0,25.6898,25.6983,25.6473,25.6728,105900.0
2013-04-02 14:40:00,30.17,30.17,30.13,30.15,140200.0,25.6728,25.6728,25.6388,25.6558,140200.0
2013-04-02 14:50:00,30.14,30.18,30.14,30.17,155500.0,25.6473,25.6813,25.6473,25.6728,155500.0
2013-04-02 15:00:00,30.17,30.19,30.15,30.18,54000.0,25.6728,25.6898,25.6558,25.6813,54000.0
2013-04-02 15:10:00,30.18,30.2,30.17,30.18,204300.0,25.6813,25.6983,25.6728,25.6813,204300.0
2013-04-02 15:20:00,30.18,30.19,30.17,30.18,150500.0,25.6813,25.6898,25.6728,25.6813,150500.0
2013-04-02 15:30:00,30.18,30.2,30.16,30.17,74400.0,25.6813,25.6983,25.6643,25.6728,74400.0
2013-04-02 15:40:00,30.17,30.17,30.12,30.16,356800.0,25.6728,25.6728,25.6302,25.6643,356800.0
2013-04-02 15:50:00,30.16,30.21,30.16,30.2,457100.0,25.6643,25.7068,25.6643,25.6983,457100.0
2013-04-03 09:30:00,30.22,30.27,30.21,30.23,168600.0,25.7153,25.7579,25.7068,25.7239,168600.0
2013-04-03 09:40:00,30.22,30.25,30.21,30.24,136000.0,25.7153,25.7409,25.7068,25.7324,136000.0
2013-04-03 09:50:00,30.24,30.25,30.18,30.22,265900.0,25.7324,25.7409,25.6813,25.7153,265900.0
2013-04-03 10:00:00,30.22,30.23,30.16,30.2,476400.0,25.7153,25.7239,25.6643,25.6983,476400.0
2013-04-03 10:10:00,30.2,30.2,30.16,30.2,248100.0,25.6983,25.6983,25.6643,25.6983,248100.0
2013-04-03 10:20:00,30.2,30.21,30.17,30.21,68800.0,25.6983,25.7068,25.6728,25.7068,68800.0
2013-04-03 10:30:00,30.21,30.21,30.16,30.18,112000.0,25.7068,25.7068,25.6643,25.6813,112000.0
2013-04-03 10:40:00,30.19,30.2,30.17,30.19,802800.0,25.6898,25.6983,25.6728,25.6898,802800.0
2013-04-03 10:50:00,30.2,30.21,30.16,30.17,72500.0,25.6983,25.7068,25.6643,25.6728,72500.0
2013-04-03 11:00:00,30.17,30.18,30.12,30.13,116900.0,25.6728,25.6813,25.6302,25.6388,116900.0
2013-04-03 11:10:00,30.13,30.14,30.11,30.13,52400.0,25.6388,25.6473,25.6217,25.6388,52400.0
2013-04-03 11:20:00,30.12,30.15,30.12,30.13,88100.0,25.6302,25.6558,25.6302,25.6388,88100.0
2013-04-03 11:30:00,30.14,30.14,30.11,30.14,191900.0,25.6473,25.6473,25.6217,25.6473,191900.0
2013-04-03 11:40:00,30.14,30.17,30.12,30.16,293000.0,25.6473,25.6728,25.6302,25.6643,293000.0
2013-04-03 11:50:00,30.16,30.17,30.15,30.16,114900.0,25.6643,25.6728,25.6558,25.6643,114900.0
2013-04-03 12:00:00,30.16,30.16,30.12,30.13,289800.0,25.6643,25.6643,25.6302,25.6388,289800.0
2013-04-03 12:10:00,30.12,30.15,30.12,30.13,101400.0,25.6302,25.6558,25.6302,25.6388,101400.0
2013-04-03 12:20:00,30.13,30.14,30.09,30.09,52300.0,25.6388,25.6473,25.6047,25.6047,52300.0
2013-04-03 12:30:00,30.09,30.11,30.09,30.09,95800.0,25.6047,25.6217,25.6047,25.6047,95800.0
2013-04-03 12:40:00,30.09,30.09,30.03,30.04,82500.0,25.6047,25.6047,25.5537,25.5622,82500.0
2013-04-03 12:50:00,30.05,30.07,30.04,30.06,108700.0,25.5707,25.5877,25.5622,25.5792,108700.0
2013-04-03 13:00:00,30.05,30.07,30.05,30.06,58700.0,25.5707,25.5877,25.5707,25.5792,58700.0
2013-04-03 13:10:00,30.06,30.06,30.03,30.06,74800.0,25.5792,25.5792,25.5537,25.5792,74800.0
2013-04-03 13:20:00,30.05,30.06,30.04,30.04,135100.0,25.5707,25.5792,25.5622,25.5622,135100.0
2013-04-03 13:30:00,30.05,30.05,29.96,29.97,171800.0,25.5707,25.5707,25.4941,25.5026,171800.0
2013-04-03 13:40:00,29.98,29.99,29.96,29.98,69300.0,25.5111,25.5196,25.4941,25.5111,69300.0
2013-04-03 13:50:00,29.98,29.98,29.94,29.95,158500.0,25.5111,25.5111,25.4771,25.4856,158500.0
2013-04-03 14:00:00,29.95,29.99,29.95,29.99,158000.0,25.4856,25.5196,25.4856,25.5196,158000.0
2013-04-03 14:10:00,29.99,30.02,29.99,30.0,196100.0,25.5196,25.5452,25.5196,25.5281,196100.0
2013-04-03 14:20:00,30.0,30.01,29.96,29.98,147000.0,25.5281,25.5366,25.4941,25.5111,147000.0
2013-04-03 14:30:00,29.97,30.0,29.97,29.99,50200.0,25.5026,25.5281,25.5026,25.5196,50200.0
2013-04-03 14:40:00,30.0,30.03,30.0,30.03,41400.0,25.5281,25.5537,25.5281,25.5537,41400.0
2013-04-03 14:50:00,30.03,30.04,30.01,30.03,118600.0,25.5537,25.5622,25.5366,25.5537,118600.0
2013-04-03 15:00:00,30.02,30.03,30.0,30.0,62800.0,25.5452,25.5537,25.5281,25.5281,62800.0
2013-04-03 15:10:00,30.0,30.01,29.98,30.0,41900.0,25.5281,25.5366,25.5111,25.5281,41900.0
2013-04-03 15:20:00,29.99,30.0,29.97,29.98,131400.0,25.5196,25.5281,25.5026,25.5111,131400.0
2013-04-03 15:30:00,29.98,29.98,29.91,29.93,205800.0,25.5111,25.5111,25.4516,25.4686,205800.0
2013-04-03 15:40:00,29.92,30.02,29.9,30.0,436700.0,25.4601,25.5452,25.443,25.5281,436700.0
2013-04-03 15:50:00,30.01,30.03,29.96,29.97,677500.0,25.5366,25.5537,25.4941,25.5026,677500.0
2013-04-04 09:30:00,29.98,29.98,29.88,29.89,287000.0,25.5111,25.5111,25.426,25.4345,287000.0
2013-04-04 09:40:00,29.9,29.98,29.9,29.96,333400.0,25.443,25.5111,25.443,25.4941,333400.0
2013-04-04 09:50:00,29.96,29.98,29.94,29.96,134800.0,25.4941,25.5111,25.4771,25.4941,134800.0
2013-04-04 10:00:00,29.96,30.02,29.96,30.0,124500.0,25.4941,25.5452,25.4941,25.5281,124500.0
2013-04-04 10:10:00,29.99,29.99,29.95,29.95,98500.0,25.5196,25.5196,25.4856,25.4856,98500.0
2013-04-04 10:20:00,29.95,29.95,29.86,29.87,481600.0,25.4856,25.4856,25.409,25.4175,481600.0
2013-04-04 10:30:00,29.87,29.9,29.86,29.88,117300.0,25.4175,25.443,25.409,25.426,117300.0
2013-04-04 10:40:00,29.87,29.94,29.87,29.92,232700.0,25.4175,25.4771,25.4175,25.4601,232700.0
2013-04-04 10:50:00,29.92,29.96,29.89,29.91,336800.0,25.4601,25.4941,25.4345,25.4516,336800.0
2013-04-04 11:00:00,29.91,29.92,29.89,29.9,60900.0,25.4516,25.4601,25.4345,25.443,60900.0
2013-04-04 11:10:00,29.9,29.93,29.89,29.91,92000.0,25.443,25.4686,25.4345,25.4516,92000.0
2013-04-04 11:20:00,29.91,29.94,29.9,29.93,124400.0,25.4516,25.4771,25.443,25.4686,124400.0
2013-04-04 11:30:00,29.93,29.93,29.89,29.9,137200.0,25.4686,25.4686,25.4345,25.443,137200.0
2013-04-04 11:40:00,29.9,29.91,29.89,29.9,47800.0,25.443,25.4516,25.4345,25.443,47800.0
2013-04-04 11:50:00,29.91,29.91,29.88,29.9,71800.0,25.4516,25.4516,25.426,25.443,71800.0
2013-04-04 12:00:00,29.89,29.89,29.83,29.84,105500.0,25.4345,25.4345,25.3835,25.392,105500.0
2013-04-04 12:10:00,29.84,29.86,29.82,29.85,119000.0,25.392,25.409,25.375,25.4005,119000.0
2013-04-04 12:20:00,29.85,29.87,29.84,29.87,43000.0,25.4005,25.4175,25.392,25.4175,43000.0
2013-04-04 12:30:00,29.86,29.91,29.86,29.9,52300.0,25.409,25.4516,25.409,25.443,52300.0
2013-04-04 12:40:00,29.89,29.91,29.88,29.91,43800.0,25.4345,25.4516,25.426,25.4516,43800.0
2013-04-04 12:50:00,29.91,29.92,29.88,29.89,50100.0,25.4516,25.4601,25.426,25.4345,50100.0
2013-04-04 13:00:00,29.89,29.89,29.86,29.87,44700.0,25.4345,25.4345,25.409,25.4175,44700.0
2013-04-04 13:10:00,29.87,29.87,29.83,29.87,82600.0,25.4175,25.4175,25.3835,25.4175,82600.0
2013-04-04 13:20:00,29.87,29.91,29.87,29.9,88900.0,25.4175,25.4516,25.4175,25.443,88900.0
2013-04-04 13:30:00,29.9,29.91,29.88,29.91,34900.0,25.443,25.4516,25.426,25.4516,34900.0
2013-04-04 13:40:00,29.91,29.96,29.91,29.95,66300.0,25.4516,25.4941,25.4516,25.4856,66300.0
2013-04-04 13:50:00,29.94,29.96,29.94,29.95,55000.0,25.4771,25.4941,25.4771,25.4856,55000.0
2013-04-04 14:00:00,29.94,29.95,29.92,29.94,101300.0,25.4771,25.4856,25.4601,25.4771,101300.0
2013-04-04 14:10:00,29.94,29.96,29.92,29.95,110300.0,25.4771,25.4941,25.4601,25.4856,110300.0
2013-04-04 14:20:00,29.95,29.97,29.94,29.96,102400.0,25.4856,25.5026,25.4771,25.4941,102400.0
2013-04-04 14:30:00,29.96,29.96,29.94,29.95,308800.0,25.4941,25.4941,25.4771,25.4856,308800.0
2013-04-04 14:40:00,29.94,29.96,29.94,29.95,31500.0,25.4771,25.4941,25.4771,25.4856,31500.0
2013-04-04 14:50:00,29.94,29.95,29.92,29.92,25300.0,25.4771,25.4856,25.4601,25.4601,25300.0
2013-04-04 15:00:00,29.93,29.95,29.92,29.94,68400.0,25.4686,25.4856,25.4601,25.4771,68400.0
2013-04-04 15:10:00,29.93,29.93,29.9,29.91,93000.0,25.4686,25.4686,25.443,25.4516,93000.0
2013-04-04 15:20:00,29.9,29.92,29.89,29.9,57700.0,25.443,25.4601,25.4345,25.443,57700.0
2013-04-04 15:30:00,29.9,29.94,29.9,29.92,82900.0,25.443,25.4771,25.443,25.4601,82900.0
2013-04-04 15:40:00,29.92,29.95,29.91,29.93,132000.0,25.4601,25.4856,25.4516,25.4686,132000.0
2013-04-04 15:50:00,29.94,29.98,29.93,29.97,893200.0,25.4771,25.5111,25.4686,25.5026,893200.0
2013-04-05 09:30:00,29.55,29.58,29.47,29.58,445600.0,25.1452,25.1707,25.0771,25.1707,445600.0
2013-04-05 09:40:00,29.58,29.59,29.55,29.58,106400.0,25.1707,25.1793,25.1452,25.1707,106400.0
2013-04-05 09:50:00,29.57,29.57,29.48,29.5,510500.0,25.1622,25.1622,25.0856,25.1027,510500.0
2013-04-05 10:00:00,29.5,29.55,29.47,29.55,169900.0,25.1027,25.1452,25.0771,25.1452,169900.0
2013-04-05 10:10:00,29.54,29.55,29.5,29.52,329600.0,25.1367,25.1452,25.1027,25.1197,329600.0
2013-04-05 10:20:00,29.52,29.6,29.52,29.58,150600.0,25.1197,25.1878,25.1197,25.1707,150600.0
2013-04-05 10:30:00,29.58,29.6,29.57,29.59,73700.0,25.1707,25.1878,25.1622,25.1793,73700.0
2013-04-05 10:40:00,29.59,29.59,29.55,29.59,81900.0,25.1793,25.1793,25.1452,25.1793,81900.0
2013-04-05 10:50:00,29.59,29.63,29.58,29.61,103600.0,25.1793,25.2133,25.1707,25.1963,103600.0
2013-04-05 11:00:00,29.61,29.65,29.61,29.64,98100.0,25.1963,25.2303,25.1963,25.2218,98100.0
2013-04-05 11:10:00,29.64,29.67,29.63,29.64,92300.0,25.2218,25.2473,25.2133,25.2218,92300.0
2013-04-05 11:20:00,29.65,29.66,29.62,29.63,159100.0,25.2303,25.2388,25.2048,25.2133,159100.0
2013-04-05 11:30:00,29.62,29.63,29.6,29.62,157600.0,25.2048,25.2133,25.1878,25.2048,157600.0
2013-04-05 11:40:00,29.61,29.63,29.61,29.62,40500.0,25.1963,25.2133,25.1963,25.2048,40500.0
2013-04-05 11:50:00,29.62,29.62,29.58,29.59,125700.0,25.2048,25.2048,25.1707,25.1793,125700.0
2013-04-05 12:00:00,29.59,29.61,29.58,29.61,267200.0,25.1793,25.1963,25.1707,25.1963,267200.0
2013-04-05 12:10:00,29.61,29.61,29.59,29.59,23600.0,25.1963,25.1963,25.1793,25.1793,23600.0
2013-04-05 12:20:00,29.59,29.61,29.57,29.58,76200.0,25.1793,25.1963,25.1622,25.1707,76200.0
2013-04-05 12:30:00,29.58,29.62,29.58,29.6,84400.0,25.1707,25.2048,25.1707,25.1878,84400.0
2013-04-05 12:40:00,29.61,29.62,29.59,29.61,39300.0,25.1963,25.2048,25.1793,25.1963,39300.0
2013-04-05 12:50:00,29.61,29.61,29.57,29.57,48200.0,25.1963,25.1963,25.1622,25.1622,48200.0
2013-04-05 13:00:00,29.58,29.6,29.57,29.59,120300.0,25.1707,25.1878,25.1622,25.1793,120300.0
2013-04-05 13:10:00,29.6,29.62,29.6,29.61,70500.0,25.1878,25.2048,25.1878,25.1963,70500.0
2013-04-05 13:20:00,29.62,29.64,29.61,29.62,92100.0,25.2048,25.2218,25.1963,25.2048,92100.0
2013-04-05 13:30:00,29.63,29.64,29.6,29.61,62800.0,25.2133,25.2218,25.1878,25.1963,62800.0
2013-04-05 13:40:00,29.62,29.64,29.61,29.63,188700.0,25.2048,25.2218,25.1963,25.2133,188700.0
2013-04-05 13:50:00,29.63,29.64,29.61,29.62,89500.0,25.2133,25.2218,25.1963,25.2048,89500.0
2013-04-05 14:00:00,29.61,29.62,29.6,29.62,73600.0,25.1963,25.2048,25.1878,25.2048,73600.0
2013-04-05 14:10:00,29.61,29.61,29.59,29.61,65000.0,25.1963,25.1963,25.1793,25.1963,65000.0
2013-04-05 14:20:00,29.61,29.65,29.61,29.64,80600.0,25.1963,25.2303,25.1963,25.2218,80600.0
2013-04-05 14:30:00,29.64,29.67,29.63,29.66,61000.0,25.2218,25.2473,25.2133,25.2388,61000.0
2013-04-05 14:40:00,29.66,29.67,29.64,29.66,63000.0,25.2388,25.2473,25.2218,25.2388,63000.0
2013-04-05 14:50:00,29.67,29.67,29.65,29.66,64400.0,25.2473,25.2473,25.2303,25.2388,64400.0
2013-04-05 15:00:00,29.66,29.67,29.63,29.65,103500.0,25.2388,25.2473,25.2133,25.2303,103500.0
2013-04-05 15:10:00,29.65,29.66,29.64,29.64,58500.0,25.2303,25.2388,25.2218,25.2218,58500.0
2013-04-05 15:20:00,29.64,29.65,29.62,29.63,104900.0,25.2218,25.2303,25.2048,25.2133,104900.0
2013-04-05 15:30:00,29.64,29.68,29.61,29.67,272000.0,25.2218,25.2558,25.1963,25.2473,272000.0
2013-04-05 15:40:00,29.67,29.74,29.67,29.73,435900.0,25.2473,25.3069,25.2473,25.2984,435900.0
2013-04-05 15:50:00,29.74,29.78,29.72,29.75,1491700.0,25.3069,25.3409,25.2899,25.3154,1491700.0
2013-04-08 09:30:00,29.75,29.78,29.71,29.78,130800.0,25.3154,25.3409,25.2814,25.3409,130800.0
2013-04-08 09:40:00,29.77,29.78,29.71,29.73,131000.0,25.3324,25.3409,25.2814,25.2984,131000.0
2013-04-08 09:50:00,29.72,29.75,29.69,29.73,96900.0,25.2899,25.3154,25.2643,25.2984,96900.0
2013-04-08 10:00:00,29.73,29.73,29.69,29.73,248400.0,25.2984,25.2984,25.2643,25.2984,248400.0
2013-04-08 10:10:00,29.73,29.73,29.64,29.65,187700.0,25.2984,25.2984,25.2218,25.2303,187700.0
2013-04-08 10:20:00,29.65,29.68,29.65,29.68,146700.0,25.2303,25.2558,25.2303,25.2558,146700.0
2013-04-08 10:30:00,29.68,29.7,29.68,29.68,74800.0,25.2558,25.2729,25.2558,25.2558,74800.0
2013-04-08 10:40:00,29.68,29.71,29.65,29.69,134000.0,25.2558,25.2814,25.2303,25.2643,134000.0
2013-04-08 10:50:00,29.68,29.71,29.68,29.71,240100.0,25.2558,25.2814,25.2558,25.2814,240100.0
2013-04-08 11:00:00,29.72,29.72,29.68,29.7,225100.0,25.2899,25.2899,25.2558,25.2729,225100.0
2013-04-08 11:10:00,29.7,29.73,29.69,29.71,172500.0,25.2729,25.2984,25.2643,25.2814,172500.0
2013-04-08 11:20:00,29.71,29.72,29.69,29.7,141100.0,25.2814,25.2899,25.2643,25.2729,141100.0
2013-04-08 11:30:00,29.7,29.71,29.69,29.7,222400.0,25.2729,25.2814,25.2643,25.2729,222400.0
2013-04-08 11:40:00,29.7,29.71,29.69,29.7,109600.0,25.2729,25.2814,25.2643,25.2729,109600.0
2013-04-08 11:50:00,29.7,29.73,29.69,29.7,556100.0,25.2729,25.2984,25.2643,25.2729,556100.0
2013-04-08 12:00:00,29.71,29.72,29.7,29.7,94500.0,25.2814,25.2899,25.2729,25.2729,94500.0
2013-04-08 12:10:00,29.7,29.71,29.68,29.69,109400.0,25.2729,25.2814,25.2558,25.2643,109400.0
2013-04-08 12:20:00,29.69,29.69,29.67,29.69,75900.0,25.2643,25.2643,25.2473,25.2643,75900.0
2013-04-08 12:30:00,29.68,29.71,29.68,29.71,52200.0,25.2558,25.2814,25.2558,25.2814,52200.0
2013-04-08 12:40:00,29.7,29.71,29.69,29.7,22600.0,25.2729,25.2814,25.2643,25.2729,22600.0
2013-04-08 12:50:00,29.7,29.7,29.69,29.69,77600.0,25.2729,25.2729,25.2643,25.2643,77600.0
2013-04-08 13:00:00,29.69,29.7,29.69,29.69,58300.0,25.2643,25.2729,25.2643,25.2643,58300.0
2013-04-08 13:10:00,29.69,29.73,29.69,29.71,154800.0,25.2643,25.2984,25.2643,25.2814,154800.0
2013-04-08 13:20:00,29.71,29.71,29.7,29.71,51700.0,25.2814,25.2814,25.2729,25.2814,51700.0
2013-04-08 13:30:00,29.71,29.72,29.69,29.7,98000.0,25.2814,25.2899,25.2643,25.2729,98000.0
2013-04-08 13:40:00,29.7,29.76,29.7,29.76,232700.0,25.2729,25.3239,25.2729,25.3239,232700.0
2013-04-08 13:50:00,29.75,29.77,29.74,29.77,139800.0,25.3154,25.3324,25.3069,25.3324,139800.0
2013-04-08 14:00:00,29.77,29.77,29.76,29.76,45000.0,25.3324,25.3324,25.3239,25.3239,45000.0
2013-04-08 14:10:00,29.77,29.8,29.77,29.79,221600.0,25.3324,25.3579,25.3324,25.3494,221600.0
2013-04-08 14:20:00,29.78,29.79,29.76,29.77,92000.0,25.3409,25.3494,25.3239,25.3324,92000.0
2013-04-08 14:30:00,29.77,29.78,29.76,29.76,60800.0,25.3324,25.3409,25.3239,25.3239,60800.0
2013-04-08 14:40:00,29.76,29.78,29.75,29.77,110600.0,25.3239,25.3409,25.3154,25.3324,110600.0
2013-04-08 14:50:00,29.76,29.78,29.74,29.75,172500.0,25.3239,25.3409,25.3069,25.3154,172500.0
2013-04-08 15:00:00,29.76,29.77,29.76,29.77,96800.0,25.3239,25.3324,25.3239,25.3324,96800.0
2013-04-08 15:10:00,29.77,29.79,29.75,29.76,194700.0,25.3324,25.3494,25.3154,25.3239,194700.0
2013-04-08 15:20:00,29.75,29.78,29.75,29.78,92000.0,25.3154,25.3409,25.3154,25.3409,92000.0
2013-04-08 15:30:00,29.78,29.8,29.77,29.8,180700.0,25.3409,25.3579,25.3324,25.3579,180700.0
2013-04-08 15:40:00,29.79,29.82,29.79,29.81,198200.0,25.3494,25.375,25.3494,25.3665,198200.0
2013-04-08 15:50:00,29.82,29.85,29.79,29.85,727400.0,25.375,25.4005,25.3494,25.4005,727400.0
2013-04-09 09:30:00,29.93,29.94,29.9,29.92,127400.0,25.4686,25.4771,25.443,25.4601,127400.0
2013-04-09 09:40:00,29.92,29.92,29.87,29.88,85100.0,25.4601,25.4601,25.4175,25.426,85100.0
2013-04-09 09:50:00,29.88,29.88,29.8,29.81,119500.0,25.426,25.426,25.3579,25.3665,119500.0
2013-04-09 10:00:00,29.81,29.86,29.81,29.85,61400.0,25.3665,25.409,25.3665,25.4005,61400.0
2013-04-09 10:10:00,29.85,29.87,29.84,29.84,70400.0,25.4005,25.4175,25.392,25.392,70400.0
2013-04-09 10:20:00,29.85,29.92,29.85,29.91,56700.0,25.4005,25.4601,25.4005,25.4516,56700.0
2013-04-09 10:30:00,29.92,29.92,29.89,29.91,103800.0,25.4601,25.4601,25.4345,25.4516,103800.0
2013-04-09 10:40:00,29.9,29.91,29.88,29.9,81900.0,25.443,25.4516,25.426,25.443,81900.0
2013-04-09 10:50:00,29.89,29.89,29.87,29.88,537200.0,25.4345,25.4345,25.4175,25.426,537200.0
2013-04-09 11:00:00,29.89,29.9,29.85,29.87,183100.0,25.4345,25.443,25.4005,25.4175,183100.0
2013-04-09 11:10:00,29.87,29.89,29.8,29.81,95000.0,25.4175,25.4345,25.3579,25.3665,95000.0
2013-04-09 11:20:00,29.81,29.85,29.8,29.85,153200.0,25.3665,25.4005,25.3579,25.4005,153200.0
2013-04-09 11:30:00,29.85,29.88,29.85,29.87,53800.0,25.4005,25.426,25.4005,25.4175,53800.0
2013-04-09 11:40:00,29.87,29.9,29.87,29.88,59800.0,25.4175,25.443,25.4175,25.426,59800.0
2013-04-09 11:50:00,29.89,29.91,29.87,29.91,44600.0,25.4345,25.4516,25.4175,25.4516,44600.0
2013-04-09 12:00:00,29.9,29.91,29.89,29.89,49400.0,25.443,25.4516,25.4345,25.4345,49400.0
2013-04-09 12:10:00,29.89,29.91,29.89,29.9,54900.0,25.4345,25.4516,25.4345,25.443,54900.0
2013-04-09 12:20:00,29.91,29.92,29.89,29.92,23300.0,25.4516,25.4601,25.4345,25.4601,23300.0
2013-04-09 12:30:00,29.92,29.96,29.92,29.96,108800.0,25.4601,25.4941,25.4601,25.4941,108800.0
2013-04-09 12:40:00,29.96,29.97,29.95,29.95,42400.0,25.4941,25.5026,25.4856,25.4856,42400.0
2013-04-09 12:50:00,29.96,29.96,29.94,29.96,23000.0,25.4941,25.4941,25.4771,25.4941,23000.0
2013-04-09 13:00:00,29.97,30.02,29.96,30.01,305900.0,25.5026,25.5452,25.4941,25.5366,305900.0
2013-04-09 13:10:00,30.01,30.05,29.98,30.04,159400.0,25.5366,25.5707,25.5111,25.5622,159400.0
2013-04-09 13:20:00,30.04,30.11,30.03,30.1,152000.0,25.5622,25.6217,25.5537,25.6132,152000.0
2013-04-09 13:30:00,30.1,30.12,30.09,30.1,76800.0,25.6132,25.6302,25.6047,25.6132,76800.0
2013-04-09 13:40:00,30.09,30.13,30.09,30.12,403200.0,25.6047,25.6388,25.6047,25.6302,403200.0
2013-04-09 13:50:00,30.11,30.12,30.09,30.09,54000.0,25.6217,25.6302,25.6047,25.6047,54000.0
2013-04-09 14:00:00,30.09,30.12,30.09,30.1,32800.0,25.6047,25.6302,25.6047,25.6132,32800.0
2013-04-09 14:10:00,30.1,30.1,30.06,30.07,42500.0,25.6132,25.6132,25.5792,25.5877,42500.0
2013-04-09 14:20:00,30.07,30.12,30.07,30.09,50700.0,25.5877,25.6302,25.5877,25.6047,50700.0
2013-04-09 14:30:00,30.09,30.11,30.09,30.1,46200.0,25.6047,25.6217,25.6047,25.6132,46200.0
2013-04-09 14:40:00,30.1,30.15,30.1,30.13,350800.0,25.6132,25.6558,25.6132,25.6388,350800.0
2013-04-09 14:50:00,30.12,30.13,30.1,30.11,50000.0,25.6302,25.6388,25.6132,25.6217,50000.0
2013-04-09 15:00:00,30.12,30.13,30.08,30.09,74900.0,25.6302,25.6388,25.5962,25.6047,74900.0
2013-04-09 15:10:00,30.08,30.13,30.08,30.12,32100.0,25.5962,25.6388,25.5962,25.6302,32100.0
2013-04-09 15:20:00,30.12,30.13,30.1,30.1,79900.0,25.6302,25.6388,25.6132,25.6132,79900.0
2013-04-09 15:30:00,30.11,30.12,30.08,30.09,429700.0,25.6217,25.6302,25.5962,25.6047,429700.0
2013-04-09 15:40:00,30.09,30.11,30.08,30.09,250300.0,25.6047,25.6217,25.5962,25.6047,250300.0
2013-04-09 15:50:00,30.09,30.1,30.05,30.06,925200.0,25.6047,25.6132,25.5707,25.5792,925200.0
2013-04-10 09:30:00,30.15,30.26,30.13,30.24,202000.0,25.6558,25.7494,25.6388,25.7324,202000.0
2013-04-10 09:40:00,30.24,30.26,30.2,30.26,186400.0,25.7324,25.7494,25.6983,25.7494,186400.0
2013-04-10 09:50:00,30.26,30.3,30.24,30.3,348000.0,25.7494,25.7834,25.7324,25.7834,348000.0
2013-04-10 10:00:00,30.29,30.4,30.29,30.4,411400.0,25.7749,25.8685,25.7749,25.8685,411400.0
2013-04-10 10:10:00,30.4,30.42,30.37,30.38,369900.0,25.8685,25.8855,25.843,25.8515,369900.0
2013-04-10 10:20:00,30.39,30.4,30.38,30.4,231900.0,25.86,25.8685,25.8515,25.8685,231900.0
2013-04-10 10:30:00,30.4,30.43,30.39,30.41,148600.0,25.8685,25.894,25.86,25.877,148600.0
2013-04-10 10:40:00,30.41,30.48,30.41,30.47,182500.0,25.877,25.9366,25.877,25.9281,182500.0
2013-04-10 10:50:00,30.46,30.52,30.46,30.52,461900.0,25.9196,25.9706,25.9196,25.9706,461900.0
2013-04-10 11:00:00,30.52,30.55,30.49,30.54,338400.0,25.9706,25.9962,25.9451,25.9876,338400.0
2013-04-10 11:10:00,30.54,30.55,30.5,30.51,232100.0,25.9876,25.9962,25.9536,25.9621,232100.0
2013-04-10 11:20:00,30.51,30.54,30.5,30.54,215100.0,25.9621,25.9876,25.9536,25.9876,215100.0
2013-04-10 11:30:00,30.54,30.55,30.53,30.55,121200.0,25.9876,25.9962,25.9791,25.9962,121200.0
2013-04-10 11:40:00,30.56,30.58,30.55,30.55,108700.0,26.0047,26.0217,25.9962,25.9962,108700.0
2013-04-10 11:50:00,30.55,30.57,30.54,30.54,255800.0,25.9962,26.0132,25.9876,25.9876,255800.0
2013-04-10 12:00:00,30.55,30.55,30.51,30.55,238300.0,25.9962,25.9962,25.9621,25.9962,238300.0
2013-04-10 12:10:00,30.55,30.57,30.54,30.57,252000.0,25.9962,26.0132,25.9876,26.0132,252000.0
2013-04-10 12:20:00,30.56,30.57,30.54,30.54,639100.0,26.0047,26.0132,25.9876,25.9876,639100.0
2013-04-10 12:30:00,30.55,30.6,30.55,30.6,110600.0,25.9962,26.0387,25.9962,26.0387,110600.0
2013-04-10 12:40:00,30.59,30.62,30.59,30.61,250200.0,26.0302,26.0557,26.0302,26.0472,250200.0
2013-04-10 12:50:00,30.61,30.62,30.6,30.6,434600.0,26.0472,26.0557,26.0387,26.0387,434600.0
2013-04-10 13:00:00,30.61,30.62,30.6,30.6,151500.0,26.0472,26.0557,26.0387,26.0387,151500.0
2013-04-10 13:10:00,30.61,30.61,30.59,30.59,113700.0,26.0472,26.0472,26.0302,26.0302,113700.0
2013-04-10 13:20:00,30.59,30.62,30.58,30.61,155800.0,26.0302,26.0557,26.0217,26.0472,155800.0
2013-04-10 13:30:00,30.61,30.63,30.58,30.6,399100.0,26.0472,26.0642,26.0217,26.0387,399100.0
2013-04-10 13:40:00,30.6,30.61,30.59,30.61,209400.0,26.0387,26.0472,26.0302,26.0472,209400.0
2013-04-10 13:50:00,30.6,30.61,30.58,30.6,64800.0,26.0387,26.0472,26.0217,26.0387,64800.0
2013-04-10 14:00:00,30.6,30.62,30.59,30.62,121500.0,26.0387,26.0557,26.0302,26.0557,121500.0
2013-04-10 14:10:00,30.61,30.62,30.6,30.61,54500.0,26.0472,26.0557,26.0387,26.0472,54500.0
2013-04-10 14:20:00,30.62,30.62,30.57,30.57,100400.0,26.0557,26.0557,26.0132,26.0132,100400.0
2013-04-10 14:30:00,30.57,30.58,30.54,30.57,141400.0,26.0132,26.0217,25.9876,26.0132,141400.0
2013-04-10 14:40:00,30.57,30.59,30.57,30.58,76100.0,26.0132,26.0302,26.0132,26.0217,76100.0
2013-04-10 14:50:00,30.59,30.6,30.58,30.59,268400.0,26.0302,26.0387,26.0217,26.0302,268400.0
2013-04-10 15:00:00,30.59,30.59,30.57,30.57,149600.0,26.0302,26.0302,26.0132,26.0132,149600.0
2013-04-10 15:10:00,30.56,30.58,30.55,30.55,66100.0,26.0047,26.0217,25.9962,25.9962,66100.0
2013-04-10 15:20:00,30.55,30.59,30.55,30.59,108100.0,25.9962,26.0302,25.9962,26.0302,108100.0
2013-04-10 15:30:00,30.59,30.62,30.56,30.61,193200.0,26.0302,26.0557,26.0047,26.0472,193200.0
2013-04-10 15:40:00,30.61,30.63,30.6,30.61,414100.0,26.0472,26.0642,26.0387,26.0472,414100.0
2013-04-10 15:50:00,30.61,30.62,30.57,30.59,1499000.0,26.0472,26.0557,26.0132,26.0302,1499000.0
2013-04-11 09:30:00,30.44,30.45,30.38,30.4,166000.0,25.9025,25.9111,25.8515,25.8685,166000.0
2013-04-11 09:40:00,30.4,30.41,30.37,30.41,198300.0,25.8685,25.877,25.843,25.877,198300.0
2013-04-11 09:50:00,30.42,30.45,30.4,30.42,185000.0,25.8855,25.9111,25.8685,25.8855,185000.0
2013-04-11 10:00:00,30.42,30.48,30.41,30.46,202300.0,25.8855,25.9366,25.877,25.9196,202300.0
2013-04-11 10:10:00,30.46,30.48,30.42,30.43,146600.0,25.9196,25.9366,25.8855,25.894,146600.0
2013-04-11 10:20:00,30.44,30.48,30.43,30.47,153100.0,25.9025,25.9366,25.894,25.9281,153100.0
2013-04-11 10:30:00,30.46,30.47,30.42,30.47,184800.0,25.9196,25.9281,25.8855,25.9281,184800.0
2013-04-11 10:40:00,30.47,30.48,30.46,30.47,108000.0,25.9281,25.9366,25.9196,25.9281,108000.0
2013-04-11 10:50:00,30.48,30.51,30.46,30.5,263100.0,25.9366,25.9621,25.9196,25.9536,263100.0
2013-04-11 11:00:00,30.51,30.52,30.5,30.5,168800.0,25.9621,25.9706,25.9536,25.9536,168800.0
2013-04-11 11:10:00,30.5,30.54,30.5,30.53,150800.0,25.9536,25.9876,25.9536,25.9791,150800.0
2013-04-11 11:20:00,30.53,30.54,30.52,30.53,121100.0,25.9791,25.9876,25.9706,25.9791,121100.0
2013-04-11 11:30:00,30.53,30.54,30.47,30.47,99000.0,25.9791,25.9876,25.9281,25.9281,99000.0
2013-04-11 11:40:00,30.47,30.47,30.44,30.45,117900.0,25.9281,25.9281,25.9025,25.9111,117900.0
2013-04-11 11:50:00,30.45,30.48,30.44,30.47,103700.0,25.9111,25.9366,25.9025,25.9281,103700.0
2013-04-11 12:00:00,30.46,30.47,30.44,30.45,131300.0,25.9196,25.9281,25.9025,25.9111,131300.0
2013-04-11 12:10:00,30.46,30.46,30.44,30.45,80100.0,25.9196,25.9196,25.9025,25.9111,80100.0
2013-04-11 12:20:00,30.45,30.46,30.43,30.43,105800.0,25.9111,25.9196,25.894,25.894,105800.0
2013-04-11 12:30:00,30.43,30.46,30.42,30.45,183500.0,25.894,25.9196,25.8855,25.9111,183500.0
2013-04-11 12:40:00,30.46,30.46,30.44,30.45,71900.0,25.9196,25.9196,25.9025,25.9111,71900.0
2013-04-11 12:50:00,30.44,30.49,30.44,30.49,58300.0,25.9025,25.9451,25.9025,25.9451,58300.0
2013-04-11 13:00:00,30.48,30.51,30.48,30.49,82600.0,25.9366,25.9621,25.9366,25.9451,82600.0
2013-04-11 13:10:00,30.49,30.49,30.46,30.48,54800.0,25.9451,25.9451,25.9196,25.9366,54800.0
2013-04-11 13:20:00,30.49,30.5,30.47,30.47,61100.0,25.9451,25.9536,25.9281,25.9281,61100.0
2013-04-11 13:30:00,30.47,30.51,30.47,30.5,77400.0,25.9281,25.9621,25.9281,25.9536,77400.0
2013-04-11 13:40:00,30.49,30.5,30.46,30.48,97900.0,25.9451,25.9536,25.9196,25.9366,97900.0
2013-04-11 13:50:00,30.48,30.49,30.44,30.45,83000.0,25.9366,25.9451,25.9025,25.9111,83000.0
2013-04-11 14:00:00,30.45,30.46,30.42,30.45,76000.0,25.9111,25.9196,25.8855,25.9111,76000.0
2013-04-11 14:10:00,30.44,30.44,30.41,30.43,54100.0,25.9025,25.9025,25.877,25.894,54100.0
2013-04-11 14:20:00,30.43,30.47,30.42,30.46,67400.0,25.894,25.9281,25.8855,25.9196,67400.0
2013-04-11 14:30:00,30.46,30.49,30.46,30.47,102800.0,25.9196,25.9451,25.9196,25.9281,102800.0
2013-04-11 14:40:00,30.48,30.49,30.46,30.46,68700.0,25.9366,25.9451,25.9196,25.9196,68700.0
2013-04-11 14:50:00,30.47,30.52,30.46,30.51,115000.0,25.9281,25.9706,25.9196,25.9621,115000.0
2013-04-11 15:00:00,30.51,30.54,30.5,30.52,107000.0,25.9621,25.9876,25.9536,25.9706,107000.0
2013-04-11 15:10:00,30.53,30.54,30.49,30.49,97100.0,25.9791,25.9876,25.9451,25.9451,97100.0
2013-04-11 15:20:00,30.5,30.51,30.49,30.51,753600.0,25.9536,25.9621,25.9451,25.9621,753600.0
2013-04-11 15:30:00,30.51,30.53,30.47,30.49,272200.0,25.9621,25.9791,25.9281,25.9451,272200.0
2013-04-11 15:40:00,30.49,30.5,30.44,30.49,220200.0,25.9451,25.9536,25.9025,25.9451,220200.0
2013-04-11 15:50:00,30.49,30.52,30.48,30.5,754300.0,25.9451,25.9706,25.9366,25.9536,754300.0
2013-04-12 09:30:00,30.36,30.45,30.34,30.38,156500.0,25.8345,25.9111,25.8175,25.8515,156500.0
2013-04-12 09:40:00,30.39,30.39,30.34,30.38,183400.0,25.86,25.86,25.8175,25.8515,183400.0
2013-04-12 09:50:00,30.38,30.38,30.32,30.33,189500.0,25.8515,25.8515,25.8004,25.8089,189500.0
2013-04-12 10:00:00,30.32,30.33,30.28,30.32,152000.0,25.8004,25.8089,25.7664,25.8004,152000.0
2013-04-12 10:10:00,30.31,30.35,30.29,30.29,95900.0,25.7919,25.826,25.7749,25.7749,95900.0
2013-04-12 10:20:00,30.28,30.32,30.28,30.32,58500.0,25.7664,25.8004,25.7664,25.8004,58500.0
2013-04-12 10:30:00,30.31,30.32,30.26,30.27,181400.0,25.7919,25.8004,25.7494,25.7579,181400.0
2013-04-12 10:40:00,30.27,30.28,30.18,30.19,75300.0,25.7579,25.7664,25.6813,25.6898,75300.0
2013-04-12 10:50:00,30.2,30.23,30.18,30.21,88600.0,25.6983,25.7239,25.6813,25.7068,88600.0
2013-04-12 11:00:00,30.2,30.22,30.17,30.18,94000.0,25.6983,25.7153,25.6728,25.6813,94000.0
2013-04-12 11:10:00,30.18,30.23,30.18,30.22,78300.0,25.6813,25.7239,25.6813,25.7153,78300.0
2013-04-12 11:20:00,30.23,30.24,30.21,30.24,105000.0,25.7239,25.7324,25.7068,25.7324,105000.0
2013-04-12 11:30:00,30.25,30.25,30.22,30.22,149300.0,25.7409,25.7409,25.7153,25.7153,149300.0
2013-04-12 11:40:00,30.21,30.24,30.21,30.23,41600.0,25.7068,25.7324,25.7068,25.7239,41600.0
2013-04-12 11:50:00,30.24,30.28,30.23,30.28,85600.0,25.7324,25.7664,25.7239,25.7664,85600.0
2013-04-12 12:00:00,30.28,30.29,30.26,30.28,74200.0,25.7664,25.7749,25.7494,25.7664,74200.0
2013-04-12 12:10:00,30.29,30.29,30.26,30.27,68100.0,25.7749,25.7749,25.7494,25.7579,68100.0
2013-04-12 12:20:00,30.27,30.27,30.24,30.24,59600.0,25.7579,25.7579,25.7324,25.7324,59600.0
2013-04-12 12:30:00,30.24,30.3,30.23,30.3,45900.0,25.7324,25.7834,25.7239,25.7834,45900.0
2013-04-12 12:40:00,30.29,30.31,30.26,30.27,99100.0,25.7749,25.7919,25.7494,25.7579,99100.0
2013-04-12 12:50:00,30.27,30.3,30.27,30.3,67500.0,25.7579,25.7834,25.7579,25.7834,67500.0
2013-04-12 13:00:00,30.29,30.35,30.29,30.35,69100.0,25.7749,25.826,25.7749,25.826,69100.0
2013-04-12 13:10:00,30.35,30.35,30.31,30.31,86200.0,25.826,25.826,25.7919,25.7919,86200.0
2013-04-12 13:20:00,30.31,30.32,30.3,30.31,159700.0,25.7919,25.8004,25.7834,25.7919,159700.0
2013-04-12 13:30:00,30.31,30.32,30.3,30.31,48600.0,25.7919,25.8004,25.7834,25.7919,48600.0
2013-04-12 13:40:00,30.31,30.34,30.3,30.33,61200.0,25.7919,25.8175,25.7834,25.8089,61200.0
2013-04-12 13:50:00,30.34,30.34,30.31,30.33,38400.0,25.8175,25.8175,25.7919,25.8089,38400.0
2013-04-12 14:00:00,30.33,30.34,30.32,30.33,53400.0,25.8089,25.8175,25.8004,25.8089,53400.0
2013-04-12 14:10:00,30.34,30.34,30.31,30.32,68600.0,25.8175,25.8175,25.7919,25.8004,68600.0
2013-04-12 14:20:00,30.32,30.32,30.3,30.3,24900.0,25.8004,25.8004,25.7834,25.7834,24900.0
2013-04-12 14:30:00,30.3,30.31,30.28,30.31,60600.0,25.7834,25.7919,25.7664,25.7919,60600.0
2013-04-12 14:40:00,30.3,30.32,30.3,30.31,40300.0,25.7834,25.8004,25.7834,25.7919,40300.0
2013-04-12 14:50:00,30.3,30.32,30.29,30.31,129600.0,25.7834,25.8004,25.7749,25.7919,129600.0
2013-04-12 15:00:00,30.31,30.32,30.3,30.31,36700.0,25.7919,25.8004,25.7834,25.7919,36700.0
2013-04-12 15:10:00,30.32,30.35,30.31,30.34,279700.0,25.8004,25.826,25.7919,25.8175,279700.0
2013-04-12 15:20:00,30.35,30.35,30.33,30.34,472700.0,25.826,25.826,25.8089,25.8175,472700.0
2013-04-12 15:30:00,30.35,30.35,30.33,30.34,223900.0,25.826,25.826,25.8089,25.8175,223900.0
2013-04-12 15:40:00,30.34,30.36,30.34,30.35,278700.0,25.8175,25.8345,25.8175,25.826,278700.0
2013-04-12 15:50:00,30.35,30.37,30.33,30.37,1288600.0,25.826,25.843,25.8089,25.843,1288600.0
2013-04-15 09:30:00,30.24,30.27,30.17,30.26,563100.0,25.7324,25.7579,25.6728,25.7494,563100.0
2013-04-15 09:40:00,30.26,30.29,30.18,30.19,178500.0,25.7494,25.7749,25.6813,25.6898,178500.0
2013-04-15 09:50:00,30.2,30.27,30.18,30.26,161800.0,25.6983,25.7579,25.6813,25.7494,161800.0
2013-04-15 10:00:00,30.26,30.26,30.14,30.19,156600.0,25.7494,25.7494,25.6473,25.6898,156600.0
2013-04-15 10:10:00,30.19,30.26,30.17,30.24,111900.0,25.6898,25.7494,25.6728,25.7324,111900.0
2013-04-15 10:20:00,30.24,30.24,30.19,30.22,147600.0,25.7324,25.7324,25.6898,25.7153,147600.0
2013-04-15 10:30:00,30.22,30.26,30.19,30.25,138800.0,25.7153,25.7494,25.6898,25.7409,138800.0
2013-04-15 10:40:00,30.26,30.32,30.24,30.3,145200.0,25.7494,25.8004,25.7324,25.7834,145200.0
2013-04-15 10:50:00,30.31,30.31,30.27,30.3,450000.0,25.7919,25.7919,25.7579,25.7834,450000.0
2013-04-15 11:00:00,30.3,30.3,30.24,30.24,333600.0,25.7834,25.7834,25.7324,25.7324,333600.0
2013-04-15 11:10:00,30.24,30.25,30.22,30.23,255600.0,25.7324,25.7409,25.7153,25.7239,255600.0
2013-04-15 11:20:00,30.23,30.26,30.23,30.26,132300.0,25.7239,25.7494,25.7239,25.7494,132300.0
2013-04-15 11:30:00,30.26,30.32,30.24,30.31,205400.0,25.7494,25.8004,25.7324,25.7919,205400.0
2013-04-15 11:40:00,30.31,30.32,30.27,30.28,128700.0,25.7919,25.8004,25.7579,25.7664,128700.0
2013-04-15 11:50:00,30.27,30.27,30.16,30.16,110800.0,25.7579,25.7579,25.6643,25.6643,110800.0
2013-04-15 12:00:00,30.17,30.17,30.13,30.17,123400.0,25.6728,25.6728,25.6388,25.6728,123400.0
2013-04-15 12:10:00,30.17,30.2,30.16,30.18,78600.0,25.6728,25.6983,25.6643,25.6813,78600.0
2013-04-15 12:20:00,30.18,30.18,30.12,30.15,158500.0,25.6813,25.6813,25.6302,25.6558,158500.0
2013-04-15 12:30:00,30.15,30.15,30.08,30.1,795200.0,25.6558,25.6558,25.5962,25.6132,795200.0
2013-04-15 12:40:00,30.1,30.12,30.06,30.08,208100.0,25.6132,25.6302,25.5792,25.5962,208100.0
2013-04-15 12:50:00,30.08,30.09,30.03,30.09,242800.0,25.5962,25.6047,25.5537,25.6047,242800.0
2013-04-15 13:00:00,30.09,30.11,30.07,30.11,382600.0,25.6047,25.6217,25.5877,25.6217,382600.0
2013-04-15 13:10:00,30.11,30.12,30.09,30.11,347400.0,25.6217,25.6302,25.6047,25.6217,347400.0
2013-04-15 13:20:00,30.11,30.12,30.09,30.12,295000.0,25.6217,25.6302,25.6047,25.6302,295000.0
2013-04-15 13:30:00,30.11,30.12,30.1,30.12,269300.0,25.6217,25.6302,25.6132,25.6302,269300.0
2013-04-15 13:40:00,30.11,30.11,30.07,30.11,306900.0,25.6217,25.6217,25.5877,25.6217,306900.0
2013-04-15 13:50:00,30.11,30.11,30.08,30.09,204100.0,25.6217,25.6217,25.5962,25.6047,204100.0
2013-04-15 14:00:00,30.09,30.09,30.03,30.06,470500.0,25.6047,25.6047,25.5537,25.5792,470500.0
2013-04-15 14:10:00,30.06,30.08,30.01,30.04,1284000.0,25.5792,25.5962,25.5366,25.5622,1284000.0
2013-04-15 14:20:00,30.04,30.07,30.02,30.04,394400.0,25.5622,25.5877,25.5452,25.5622,394400.0
2013-04-15 14:30:00,30.05,30.08,30.04,30.07,335200.0,25.5707,25.5962,25.5622,25.5877,335200.0
2013-04-15 14:40:00,30.07,30.14,30.06,30.12,402100.0,25.5877,25.6473,25.5792,25.6302,402100.0
2013-04-15 14:50:00,30.12,30.12,29.98,30.0,1001000.0,25.6302,25.6302,25.5111,25.5281,1001000.0
2013-04-15 15:00:00,30.0,30.01,29.92,29.96,772600.0,25.5281,25.5366,25.4601,25.4941,772600.0
2013-04-15 15:10:00,29.97,30.03,29.93,30.02,432800.0,25.5026,25.5537,25.4686,25.5452,432800.0
2013-04-15 15:20:00,30.01,30.04,29.96,29.97,421200.0,25.5366,25.5622,25.4941,25.5026,421200.0
2013-04-15 15:30:00,29.98,29.98,29.89,29.93,588200.0,25.5111,25.5111,25.4345,25.4686,588200.0
2013-04-15 15:40:00,29.93,29.99,29.91,29.93,848900.0,25.4686,25.5196,25.4516,25.4686,848900.0
2013-04-15 15:50:00,29.93,29.99,29.87,29.88,1969100.0,25.4686,25.5196,25.4175,25.426,1969100.0
2013-04-16 09:30:00,30.09,30.1,30.02,30.1,244100.0,25.6047,25.6132,25.5452,25.6132,244100.0
2013-04-16 09:40:00,30.1,30.1,30.02,30.05,214500.0,25.6132,25.6132,25.5452,25.5707,214500.0
2013-04-16 09:50:00,30.05,30.07,30.01,30.04,180100.0,25.5707,25.5877,25.5366,25.5622,180100.0
2013-04-16 10:00:00,30.05,30.1,30.01,30.09,223300.0,25.5707,25.6132,25.5366,25.6047,223300.0
2013-04-16 10:10:00,30.09,30.11,30.03,30.03,194000.0,25.6047,25.6217,25.5537,25.5537,194000.0
2013-04-16 10:20:00,30.03,30.08,30.03,30.06,54700.0,25.5537,25.5962,25.5537,25.5792,54700.0
2013-04-16 10:30:00,30.07,30.12,30.07,30.08,80600.0,25.5877,25.6302,25.5877,25.5962,80600.0
2013-04-16 10:40:00,30.07,30.07,30.02,30.05,124700.0,25.5877,25.5877,25.5452,25.5707,124700.0
2013-04-16 10:50:00,30.05,30.08,30.04,30.07,53600.0,25.5707,25.5962,25.5622,25.5877,53600.0
2013-04-16 11:00:00,30.08,30.1,30.06,30.09,73100.0,25.5962,25.6132,25.5792,25.6047,73100.0
2013-04-16 11:10:00,30.09,30.18,30.08,30.16,199100.0,25.6047,25.6813,25.5962,25.6643,199100.0
2013-04-16 11:20:00,30.16,30.17,30.13,30.16,114100.0,25.6643,25.6728,25.6388,25.6643,114100.0
2013-04-16 11:30:00,30.16,30.17,30.13,30.15,105300.0,25.6643,25.6728,25.6388,25.6558,105300.0
2013-04-16 11:40:00,30.15,30.2,30.14,30.18,230700.0,25.6558,25.6983,25.6473,25.6813,230700.0
2013-04-16 11:50:00,30.18,30.24,30.18,30.21,266700.0,25.6813,25.7324,25.6813,25.7068,266700.0
2013-04-16 12:00:00,30.21,30.23,30.2,30.21,79600.0,25.7068,25.7239,25.6983,25.7068,79600.0
2013-04-16 12:10:00,30.21,30.22,30.19,30.2,49300.0,25.7068,25.7153,25.6898,25.6983,49300.0
2013-04-16 12:20:00,30.19,30.21,30.18,30.2,49800.0,25.6898,25.7068,25.6813,25.6983,49800.0
2013-04-16 12:30:00,30.2,30.22,30.19,30.19,69500.0,25.6983,25.7153,25.6898,25.6898,69500.0
2013-04-16 12:40:00,30.19,30.2,30.18,30.19,37000.0,25.6898,25.6983,25.6813,25.6898,37000.0
2013-04-16 12:50:00,30.18,30.25,30.18,30.24,476700.0,25.6813,25.7409,25.6813,25.7324,476700.0
2013-04-16 13:00:00,30.24,30.25,30.23,30.24,151500.0,25.7324,25.7409,25.7239,25.7324,151500.0
2013-04-16 13:10:00,30.23,30.23,30.21,30.22,51200.0,25.7239,25.7239,25.7068,25.7153,51200.0
2013-04-16 13:20:00,30.21,30.24,30.21,30.23,49200.0,25.7068,25.7324,25.7068,25.7239,49200.0
2013-04-16 13:30:00,30.22,30.25,30.22,30.24,121100.0,25.7153,25.7409,25.7153,25.7324,121100.0
2013-04-16 13:40:00,30.23,30.24,30.21,30.22,194600.0,25.7239,25.7324,25.7068,25.7153,194600.0
2013-04-16 13:50:00,30.22,30.23,30.2,30.21,102400.0,25.7153,25.7239,25.6983,25.7068,102400.0
2013-04-16 14:00:00,30.21,30.23,30.21,30.23,193100.0,25.7068,25.7239,25.7068,25.7239,193100.0
2013-04-16 14:10:00,30.23,30.23,30.18,30.19,79900.0,25.7239,25.7239,25.6813,25.6898,79900.0
2013-04-16 14:20:00,30.2,30.21,30.17,30.19,89100.0,25.6983,25.7068,25.6728,25.6898,89100.0
2013-04-16 14:30:00,30.18,30.19,30.16,30.17,101200.0,25.6813,25.6898,25.6643,25.6728,101200.0
2013-04-16 14:40:00,30.17,30.19,30.16,30.18,31500.0,25.6728,25.6898,25.6643,25.6813,31500.0
2013-04-16 14:50:00,30.19,30.2,30.15,30.15,134900.0,25.6898,25.6983,25.6558,25.6558,134900.0
2013-04-16 15:00:00,30.15,30.18,30.15,30.17,102400.0,25.6558,25.6813,25.6558,25.6728,102400.0
2013-04-16 15:10:00,30.17,30.21,30.16,30.19,478600.0,25.6728,25.7068,25.6643,25.6898,478600.0
2013-04-16 15:20:00,30.19,30.23,30.18,30.22,884200.0,25.6898,25.7239,25.6813,25.7153,884200.0
2013-04-16 15:30:00,30.22,30.23,30.21,30.23,181600.0,25.7153,25.7239,25.7068,25.7239,181600.0
2013-04-16 15:40:00,30.23,30.26,30.23,30.25,394500.0,25.7239,25.7494,25.7239,25.7409,394500.0
2013-04-16 15:50:00,30.25,30.28,30.23,30.25,1305100.0,25.7409,25.7664,25.7239,25.7409,1305100.0
2013-04-17 09:30:00,29.97,29.99,29.9,29.91,555900.0,25.5026,25.5196,25.443,25.4516,555900.0
2013-04-17 09:40:00,29.91,29.96,29.87,29.95,724600.0,25.4516,25.4941,25.4175,25.4856,724600.0
2013-04-17 09:50:00,29.95,29.96,29.88,29.91,380900.0,25.4856,25.4941,25.426,25.4516,380900.0
2013-04-17 10:00:00,29.91,29.93,29.86,29.88,229700.0,25.4516,25.4686,25.409,25.426,229700.0
2013-04-17 10:10:00,29.88,29.91,29.73,29.74,198100.0,25.426,25.4516,25.2984,25.3069,198100.0
2013-04-17 10:20:00,29.74,29.8,29.72,29.79,321000.0,25.3069,25.3579,25.2899,25.3494,321000.0
2013-04-17 10:30:00,29.79,29.79,29.72,29.73,160000.0,25.3494,25.3494,25.2899,25.2984,160000.0
2013-04-17 10:40:00,29.73,29.77,29.68,29.69,605000.0,25.2984,25.3324,25.2558,25.2643,605000.0
2013-04-17 10:50:00,29.69,29.7,29.62,29.63,382600.0,25.2643,25.2729,25.2048,25.2133,382600.0
2013-04-17 11:00:00,29.63,29.67,29.6,29.64,347900.0,25.2133,25.2473,25.1878,25.2218,347900.0
2013-04-17 11:10:00,29.63,29.69,29.63,29.68,135600.0,25.2133,25.2643,25.2133,25.2558,135600.0
2013-04-17 11:20:00,29.69,29.72,29.68,29.7,188000.0,25.2643,25.2899,25.2558,25.2729,188000.0
2013-04-17 11:30:00,29.7,29.7,29.64,29.69,187300.0,25.2729,25.2729,25.2218,25.2643,187300.0
2013-04-17 11:40:00,29.7,29.72,29.67,29.67,225000.0,25.2729,25.2899,25.2473,25.2473,225000.0
2013-04-17 11:50:00,29.67,29.69,29.64,29.65,148000.0,25.2473,25.2643,25.2218,25.2303,148000.0
2013-04-17 12:00:00,29.64,29.66,29.58,29.58,244700.0,25.2218,25.2388,25.1707,25.1707,244700.0
2013-04-17 12:10:00,29.59,29.61,29.54,29.57,298400.0,25.1793,25.1963,25.1367,25.1622,298400.0
2013-04-17 12:20:00,29.57,29.58,29.52,29.53,131800.0,25.1622,25.1707,25.1197,25.1282,131800.0
2013-04-17 12:30:00,29.53,29.6,29.53,29.59,122600.0,25.1282,25.1878,25.1282,25.1793,122600.0
2013-04-17 12:40:00,29.59,29.59,29.52,29.53,154500.0,25.1793,25.1793,25.1197,25.1282,154500.0
2013-04-17 12:50:00,29.53,29.63,29.49,29.62,195500.0,25.1282,25.2133,25.0942,25.2048,195500.0
2013-04-17 13:00:00,29.62,29.67,29.6,29.64,413700.0,25.2048,25.2473,25.1878,25.2218,413700.0
2013-04-17 13:10:00,29.64,29.65,29.61,29.61,118800.0,25.2218,25.2303,25.1963,25.1963,118800.0
2013-04-17 13:20:00,29.61,29.65,29.61,29.64,165700.0,25.1963,25.2303,25.1963,25.2218,165700.0
2013-04-17 13:30:00,29.63,29.69,29.62,29.69,109500.0,25.2133,25.2643,25.2048,25.2643,109500.0
2013-04-17 13:40:00,29.69,29.73,29.68,29.71,117700.0,25.2643,25.2984,25.2558,25.2814,117700.0
2013-04-17 13:50:00,29.71,29.71,29.66,29.68,139300.0,25.2814,25.2814,25.2388,25.2558,139300.0
2013-04-17 14:00:00,29.68,29.71,29.65,29.67,138400.0,25.2558,25.2814,25.2303,25.2473,138400.0
2013-04-17 14:10:00,29.67,29.71,29.65,29.65,94400.0,25.2473,25.2814,25.2303,25.2303,94400.0
2013-04-17 14:20:00,29.66,29.72,29.64,29.7,112700.0,25.2388,25.2899,25.2218,25.2729,112700.0
2013-04-17 14:30:00,29.7,29.71,29.64,29.65,147200.0,25.2729,25.2814,25.2218,25.2303,147200.0
2013-04-17 14:40:00,29.65,29.65,29.59,29.6,378100.0,25.2303,25.2303,25.1793,25.1878,378100.0
2013-04-17 14:50:00,29.59,29.65,29.57,29.63,274100.0,25.1793,25.2303,25.1622,25.2133,274100.0
2013-04-17 15:00:00,29.63,29.68,29.61,29.63,140700.0,25.2133,25.2558,25.1963,25.2133,140700.0
2013-04-17 15:10:00,29.63,29.69,29.62,29.64,230700.0,25.2133,25.2643,25.2048,25.2218,230700.0
2013-04-17 15:20:00,29.65,29.67,29.62,29.64,233000.0,25.2303,25.2473,25.2048,25.2218,233000.0
2013-04-17 15:30:00,29.65,29.65,29.59,29.61,341000.0,25.2303,25.2303,25.1793,25.1963,341000.0
2013-04-17 15:40:00,29.6,29.65,29.59,29.65,838900.0,25.1878,25.2303,25.1793,25.2303,838900.0
2013-04-17 15:50:00,29.65,29.68,29.61,29.61,1511400.0,25.2303,25.2558,25.1963,25.1963,1511400.0
2013-04-18 09:30:00,29.75,29.76,29.58,29.6,193700.0,25.3154,25.3239,25.1707,25.1878,193700.0
2013-04-18 09:40:00,29.6,29.69,29.59,29.63,887300.0,25.1878,25.2643,25.1793,25.2133,887300.0
2013-04-18 09:50:00,29.62,29.62,29.53,29.54,207700.0,25.2048,25.2048,25.1282,25.1367,207700.0
2013-04-18 10:00:00,29.54,29.55,29.37,29.41,413700.0,25.1367,25.1452,24.992,25.0261,413700.0
2013-04-18 10:10:00,29.41,29.5,29.41,29.43,179800.0,25.0261,25.1027,25.0261,25.0431,179800.0
2013-04-18 10:20:00,29.43,29.48,29.4,29.47,573800.0,25.0431,25.0856,25.0176,25.0771,573800.0
2013-04-18 10:30:00,29.48,29.54,29.48,29.49,287400.0,25.0856,25.1367,25.0856,25.0942,287400.0
2013-04-18 10:40:00,29.49,29.57,29.48,29.56,158700.0,25.0942,25.1622,25.0856,25.1537,158700.0
2013-04-18 10:50:00,29.56,29.65,29.56,29.61,193500.0,25.1537,25.2303,25.1537,25.1963,193500.0
2013-04-18 11:00:00,29.61,29.61,29.51,29.54,154900.0,25.1963,25.1963,25.1112,25.1367,154900.0
2013-04-18 11:10:00,29.54,29.58,29.52,29.54,96000.0,25.1367,25.1707,25.1197,25.1367,96000.0
2013-04-18 11:20:00,29.54,29.55,29.5,29.5,73300.0,25.1367,25.1452,25.1027,25.1027,73300.0
2013-04-18 11:30:00,29.5,29.52,29.46,29.48,92500.0,25.1027,25.1197,25.0686,25.0856,92500.0
2013-04-18 11:40:00,29.47,29.49,29.38,29.44,109900.0,25.0771,25.0942,25.0006,25.0516,109900.0
2013-04-18 11:50:00,29.44,29.47,29.41,29.46,162200.0,25.0516,25.0771,25.0261,25.0686,162200.0
2013-04-18 12:00:00,29.47,29.49,29.43,29.44,277600.0,25.0771,25.0942,25.0431,25.0516,277600.0
2013-04-18 12:10:00,29.44,29.47,29.43,29.44,264600.0,25.0516,25.0771,25.0431,25.0516,264600.0
2013-04-18 12:20:00,29.43,29.48,29.43,29.46,94600.0,25.0431,25.0856,25.0431,25.0686,94600.0
2013-04-18 12:30:00,29.46,29.48,29.44,29.46,184100.0,25.0686,25.0856,25.0516,25.0686,184100.0
2013-04-18 12:40:00,29.46,29.49,29.46,29.49,111000.0,25.0686,25.0942,25.0686,25.0942,111000.0
2013-04-18 12:50:00,29.49,29.5,29.46,29.47,114600.0,25.0942,25.1027,25.0686,25.0771,114600.0
2013-04-18 13:00:00,29.48,29.5,29.46,29.49,357900.0,25.0856,25.1027,25.0686,25.0942,357900.0
2013-04-18 13:10:00,29.49,29.5,29.44,29.45,134000.0,25.0942,25.1027,25.0516,25.0601,134000.0
2013-04-18 13:20:00,29.45,29.48,29.45,29.47,256200.0,25.0601,25.0856,25.0601,25.0771,256200.0
2013-04-18 13:30:00,29.47,29.47,29.45,29.46,102000.0,25.0771,25.0771,25.0601,25.0686,102000.0
2013-04-18 13:40:00,29.46,29.46,29.41,29.42,147300.0,25.0686,25.0686,25.0261,25.0346,147300.0
2013-04-18 13:50:00,29.42,29.42,29.4,29.42,139800.0,25.0346,25.0346,25.0176,25.0346,139800.0
2013-04-18 14:00:00,29.42,29.43,29.36,29.36,224100.0,25.0346,25.0431,24.9835,24.9835,224100.0
2013-04-18 14:10:00,29.35,29.36,29.31,29.33,401800.0,24.975,24.9835,24.941,24.958,401800.0
2013-04-18 14:20:00,29.33,29.36,29.29,29.35,284600.0,24.958,24.9835,24.924,24.975,284600.0
2013-04-18 14:30:00,29.35,29.37,29.33,29.36,232100.0,24.975,24.992,24.958,24.9835,232100.0
2013-04-18 14:40:00,29.35,29.37,29.3,29.31,400100.0,24.975,24.992,24.9325,24.941,400100.0
2013-04-18 14:50:00,29.31,29.31,29.23,29.27,328800.0,24.941,24.941,24.8729,24.907,328800.0
2013-04-18 15:00:00,29.27,29.29,29.24,29.26,361200.0,24.907,24.924,24.8814,24.8984,361200.0
2013-04-18 15:10:00,29.27,29.32,29.27,29.31,654300.0,24.907,24.9495,24.907,24.941,654300.0
2013-04-18 15:20:00,29.31,29.31,29.27,29.28,638700.0,24.941,24.941,24.907,24.9155,638700.0
2013-04-18 15:30:00,29.28,29.35,29.28,29.31,602500.0,24.9155,24.975,24.9155,24.941,602500.0
2013-04-18 15:40:00,29.31,29.37,29.3,29.35,868600.0,24.941,24.992,24.9325,24.975,868600.0
2013-04-18 15:50:00,29.35,29.36,29.3,29.32,1470000.0,24.975,24.9835,24.9325,24.9495,1470000.0
2013-04-19 09:30:00,29.24,29.25,29.12,29.18,317800.0,24.8814,24.8899,24.7793,24.8304,317800.0
2013-04-19 09:40:00,29.18,29.18,29.1,29.13,391100.0,24.8304,24.8304,24.7623,24.7878,391100.0
2013-04-19 09:50:00,29.14,29.24,29.13,29.24,313900.0,24.7963,24.8814,24.7878,24.8814,313900.0
2013-04-19 10:00:00,29.24,29.35,29.24,29.33,436100.0,24.8814,24.975,24.8814,24.958,436100.0
2013-04-19 10:10:00,29.33,29.36,29.28,29.36,123300.0,24.958,24.9835,24.9155,24.9835,123300.0
2013-04-19 10:20:00,29.35,29.35,29.26,29.28,229400.0,24.975,24.975,24.8984,24.9155,229400.0
2013-04-19 10:30:00,29.29,29.34,29.27,29.31,109300.0,24.924,24.9665,24.907,24.941,109300.0
2013-04-19 10:40:00,29.31,29.36,29.29,29.31,155600.0,24.941,24.9835,24.924,24.941,155600.0
2013-04-19 10:50:00,29.3,29.34,29.27,29.33,146700.0,24.9325,24.9665,24.907,24.958,146700.0
2013-04-19 11:00:00,29.34,29.41,29.32,29.4,264300.0,24.9665,25.0261,24.9495,25.0176,264300.0
2013-04-19 11:10:00,29.4,29.46,29.39,29.44,256900.0,25.0176,25.0686,25.0091,25.0516,256900.0
2013-04-19 11:20:00,29.43,29.44,29.38,29.39,576200.0,25.0431,25.0516,25.0006,25.0091,576200.0
2013-04-19 11:30:00,29.4,29.46,29.39,29.44,152800.0,25.0176,25.0686,25.0091,25.0516,152800.0
2013-04-19 11:40:00,29.44,29.45,29.41,29.42,85400.0,25.0516,25.0601,25.0261,25.0346,85400.0
2013-04-19 11:50:00,29.41,29.42,29.4,29.41,77500.0,25.0261,25.0346,25.0176,25.0261,77500.0
2013-04-19 12:00:00,29.41,29.43,29.4,29.42,63400.0,25.0261,25.0431,25.0176,25.0346,63400.0
2013-04-19 12:10:00,29.41,29.42,29.37,29.38,115100.0,25.0261,25.0346,24.992,25.0006,115100.0
2013-04-19 12:20:00,29.39,29.39,29.36,29.38,46900.0,25.0091,25.0091,24.9835,25.0006,46900.0
2013-04-19 12:30:00,29.38,29.4,29.36,29.37,83200.0,25.0006,25.0176,24.9835,24.992,83200.0
2013-04-19 12:40:00,29.37,29.38,29.33,29.33,60000.0,24.992,25.0006,24.958,24.958,60000.0
2013-04-19 12:50:00,29.33,29.35,29.33,29.34,122300.0,24.958,24.975,24.958,24.9665,122300.0
2013-04-19 13:00:00,29.34,29.36,29.3,29.31,51400.0,24.9665,24.9835,24.9325,24.941,51400.0
2013-04-19 13:10:00,29.31,29.33,29.31,29.31,63300.0,24.941,24.958,24.941,24.941,63300.0
2013-04-19 13:20:00,29.32,29.36,29.31,29.36,109400.0,24.9495,24.9835,24.941,24.9835,109400.0
2013-04-19 13:30:00,29.36,29.36,29.33,29.34,86400.0,24.9835,24.9835,24.958,24.9665,86400.0
2013-04-19 13:40:00,29.34,29.35,29.32,29.34,59400.0,24.9665,24.975,24.9495,24.9665,59400.0
2013-04-19 13:50:00,29.33,29.35,29.33,29.33,41600.0,24.958,24.975,24.958,24.958,41600.0
2013-04-19 14:00:00,29.34,29.4,29.34,29.39,110600.0,24.9665,25.0176,24.9665,25.0091,110600.0
2013-04-19 14:10:00,29.39,29.4,29.38,29.38,54600.0,25.0091,25.0176,25.0006,25.0006,54600.0
2013-04-19 14:20:00,29.39,29.41,29.38,29.39,214200.0,25.0091,25.0261,25.0006,25.0091,214200.0
2013-04-19 14:30:00,29.39,29.42,29.37,29.37,159600.0,25.0091,25.0346,24.992,24.992,159600.0
2013-04-19 14:40:00,29.38,29.38,29.32,29.35,191500.0,25.0006,25.0006,24.9495,24.975,191500.0
2013-04-19 14:50:00,29.35,29.36,29.32,29.32,78800.0,24.975,24.9835,24.9495,24.9495,78800.0
2013-04-19 15:00:00,29.32,29.35,29.31,29.34,220800.0,24.9495,24.975,24.941,24.9665,220800.0
2013-04-19 15:10:00,29.33,29.35,29.31,29.31,128200.0,24.958,24.975,24.941,24.941,128200.0
2013-04-19 15:20:00,29.32,29.37,29.31,29.37,197400.0,24.9495,24.992,24.941,24.992,197400.0
2013-04-19 15:30:00,29.36,29.39,29.35,29.37,187100.0,24.9835,25.0091,24.975,24.992,187100.0
2013-04-19 15:40:00,29.37,29.4,29.36,29.37,319400.0,24.992,25.0176,24.9835,24.992,319400.0
2013-04-19 15:50:00,29.37,29.38,29.33,29.33,1771200.0,24.992,25.0006,24.958,24.958,1771200.0
2013-04-22 09:30:00,29.45,29.54,29.44,29.47,252900.0,25.0601,25.1367,25.0516,25.0771,252900.0
2013-04-22 09:40:00,29.48,29.49,29.39,29.39,182600.0,25.0856,25.0942,25.0091,25.0091,182600.0
2013-04-22 09:50:00,29.39,29.5,29.38,29.49,158200.0,25.0091,25.1027,25.0006,25.0942,158200.0
2013-04-22 10:00:00,29.48,29.49,29.4,29.4,455700.0,25.0856,25.0942,25.0176,25.0176,455700.0
2013-04-22 10:10:00,29.39,29.43,29.36,29.39,135400.0,25.0091,25.0431,24.9835,25.0091,135400.0
2013-04-22 10:20:00,29.39,29.41,29.32,29.36,211600.0,25.0091,25.0261,24.9495,24.9835,211600.0
2013-04-22 10:30:00,29.36,29.37,29.31,29.37,197800.0,24.9835,24.992,24.941,24.992,197800.0
2013-04-22 10:40:00,29.36,29.43,29.34,29.41,197000.0,24.9835,25.0431,24.9665,25.0261,197000.0
2013-04-22 10:50:00,29.42,29.43,29.4,29.42,118300.0,25.0346,25.0431,25.0176,25.0346,118300.0
2013-04-22 11:00:00,29.42,29.43,29.38,29.4,121700.0,25.0346,25.0431,25.0006,25.0176,121700.0
2013-04-22 11:10:00,29.4,29.42,29.38,29.41,83400.0,25.0176,25.0346,25.0006,25.0261,83400.0
2013-04-22 11:20:00,29.41,29.43,29.39,29.42,59500.0,25.0261,25.0431,25.0091,25.0346,59500.0
2013-04-22 11:30:00,29.41,29.46,29.4,29.46,88000.0,25.0261,25.0686,25.0176,25.0686,88000.0
2013-04-22 11:40:00,29.46,29.47,29.43,29.43,55500.0,25.0686,25.0771,25.0431,25.0431,55500.0
2013-04-22 11:50:00,29.43,29.48,29.43,29.47,64200.0,25.0431,25.0856,25.0431,25.0771,64200.0
2013-04-22 12:00:00,29.47,29.53,29.47,29.53,76200.0,25.0771,25.1282,25.0771,25.1282,76200.0
2013-04-22 12:10:00,29.52,29.54,29.51,29.52,570500.0,25.1197,25.1367,25.1112,25.1197,570500.0
2013-04-22 12:20:00,29.53,29.53,29.5,29.51,68000.0,25.1282,25.1282,25.1027,25.1112,68000.0
2013-04-22 12:30:00,29.52,29.53,29.5,29.53,77600.0,25.1197,25.1282,25.1027,25.1282,77600.0
2013-04-22 12:40:00,29.53,29.55,29.52,29.53,265300.0,25.1282,25.1452,25.1197,25.1282,265300.0
2013-04-22 12:50:00,29.54,29.54,29.51,29.51,79400.0,25.1367,25.1367,25.1112,25.1112,79400.0
2013-04-22 13:00:00,29.5,29.51,29.48,29.51,52600.0,25.1027,25.1112,25.0856,25.1112,52600.0
2013-04-22 13:10:00,29.5,29.52,29.5,29.5,30200.0,25.1027,25.1197,25.1027,25.1027,30200.0
2013-04-22 13:20:00,29.49,29.51,29.49,29.5,68000.0,25.0942,25.1112,25.0942,25.1027,68000.0
2013-04-22 13:30:00,29.51,29.54,29.51,29.53,43100.0,25.1112,25.1367,25.1112,25.1282,43100.0
2013-04-22 13:40:00,29.53,29.55,29.51,29.54,59500.0,25.1282,25.1452,25.1112,25.1367,59500.0
2013-04-22 13:50:00,29.53,29.54,29.51,29.52,305300.0,25.1282,25.1367,25.1112,25.1197,305300.0
2013-04-22 14:00:00,29.52,29.54,29.52,29.53,150200.0,25.1197,25.1367,25.1197,25.1282,150200.0
2013-04-22 14:10:00,29.53,29.59,29.51,29.58,654900.0,25.1282,25.1793,25.1112,25.1707,654900.0
2013-04-22 14:20:00,29.58,29.61,29.58,29.59,108300.0,25.1707,25.1963,25.1707,25.1793,108300.0
2013-04-22 14:30:00,29.59,29.63,29.59,29.62,164800.0,25.1793,25.2133,25.1793,25.2048,164800.0
2013-04-22 14:40:00,29.62,29.64,29.6,29.6,123900.0,25.2048,25.2218,25.1878,25.1878,123900.0
2013-04-22 14:50:00,29.61,29.63,29.61,29.61,91900.0,25.1963,25.2133,25.1963,25.1963,91900.0
2013-04-22 15:00:00,29.62,29.63,29.6,29.6,89700.0,25.2048,25.2133,25.1878,25.1878,89700.0
2013-04-22 15:10:00,29.6,29.62,29.59,29.6,103500.0,25.1878,25.2048,25.1793,25.1878,103500.0
2013-04-22 15:20:00,29.6,29.64,29.59,29.62,100500.0,25.1878,25.2218,25.1793,25.2048,100500.0
2013-04-22 15:30:00,29.62,29.66,29.61,29.65,151200.0,25.2048,25.2388,25.1963,25.2303,151200.0
2013-04-22 15:40:00,29.66,29.66,29.6,29.62,283400.0,25.2388,25.2388,25.1878,25.2048,283400.0
2013-04-22 15:50:00,29.62,29.62,29.57,29.58,1060000.0,25.2048,25.2048,25.1622,25.1707,1060000.0
2013-04-23 09:30:00,29.75,29.79,29.71,29.76,262300.0,25.3154,25.3494,25.2814,25.3239,262300.0
2013-04-23 09:40:00,29.76,29.79,29.71,29.78,384200.0,25.3239,25.3494,25.2814,25.3409,384200.0
2013-04-23 09:50:00,29.79,29.84,29.78,29.8,238400.0,25.3494,25.392,25.3409,25.3579,238400.0
2013-04-23 10:00:00,29.81,29.86,29.8,29.81,470500.0,25.3665,25.409,25.3579,25.3665,470500.0
2013-04-23 10:10:00,29.81,29.86,29.8,29.86,1109100.0,25.3665,25.409,25.3579,25.409,1109100.0
2013-04-23 10:20:00,29.86,29.89,29.84,29.87,1273400.0,25.409,25.4345,25.392,25.4175,1273400.0
2013-04-23 10:30:00,29.86,29.91,29.85,29.88,140500.0,25.409,25.4516,25.4005,25.426,140500.0
2013-04-23 10:40:00,29.89,29.92,29.88,29.89,209700.0,25.4345,25.4601,25.426,25.4345,209700.0
2013-04-23 10:50:00,29.89,29.91,29.88,29.88,82300.0,25.4345,25.4516,25.426,25.426,82300.0
2013-04-23 11:00:00,29.89,29.93,29.89,29.93,54500.0,25.4345,25.4686,25.4345,25.4686,54500.0
2013-04-23 11:10:00,29.93,29.94,29.89,29.94,91500.0,25.4686,25.4771,25.4345,25.4771,91500.0
2013-04-23 11:20:00,29.94,29.96,29.93,29.95,249300.0,25.4771,25.4941,25.4686,25.4856,249300.0
2013-04-23 11:30:00,29.95,29.99,29.95,29.96,248400.0,25.4856,25.5196,25.4856,25.4941,248400.0
2013-04-23 11:40:00,29.96,29.97,29.96,29.97,29800.0,25.4941,25.5026,25.4941,25.5026,29800.0
2013-04-23 11:50:00,29.96,29.99,29.96,29.99,82500.0,25.4941,25.5196,25.4941,25.5196,82500.0
2013-04-23 12:00:00,29.98,29.99,29.97,29.98,61200.0,25.5111,25.5196,25.5026,25.5111,61200.0
2013-04-23 12:10:00,29.97,29.99,29.95,29.98,171400.0,25.5026,25.5196,25.4856,25.5111,171400.0
2013-04-23 12:20:00,29.98,30.01,29.98,30.0,75000.0,25.5111,25.5366,25.5111,25.5281,75000.0
2013-04-23 12:30:00,30.0,30.01,29.98,29.99,53600.0,25.5281,25.5366,25.5111,25.5196,53600.0
2013-04-23 12:40:00,29.99,29.99,29.94,29.94,41400.0,25.5196,25.5196,25.4771,25.4771,41400.0
2013-04-23 12:50:00,29.94,29.95,29.94,29.95,31000.0,25.4771,25.4856,25.4771,25.4856,31000.0
2013-04-23 13:00:00,29.95,29.95,29.66,29.66,1174500.0,25.4856,25.4856,25.2388,25.2388,1174500.0
2013-04-23 13:10:00,29.65,29.95,29.63,29.95,2141500.0,25.2303,25.4856,25.2133,25.4856,2141500.0
2013-04-23 13:20:00,29.94,29.96,29.88,29.89,120200.0,25.4771,25.4941,25.426,25.4345,120200.0
2013-04-23 13:30:00,29.9,29.92,29.88,29.89,62400.0,25.443,25.4601,25.426,25.4345,62400.0
2013-04-23 13:40:00,29.9,29.92,29.88,29.92,63800.0,25.443,25.4601,25.426,25.4601,63800.0
2013-04-23 13:50:00,29.91,29.92,29.9,29.91,66000.0,25.4516,25.4601,25.443,25.4516,66000.0
2013-04-23 14:00:00,29.91,29.92,29.9,29.91,62500.0,25.4516,25.4601,25.443,25.4516,62500.0
2013-04-23 14:10:00,29.91,29.91,29.86,29.87,125400.0,25.4516,25.4516,25.409,25.4175,125400.0
2013-04-23 14:20:00,29.87,29.87,29.82,29.82,241200.0,25.4175,25.4175,25.375,25.375,241200.0
2013-04-23 14:30:00,29.82,29.85,29.78,29.85,302900.0,25.375,25.4005,25.3409,25.4005,302900.0
2013-04-23 14:40:00,29.85,29.85,29.83,29.85,142400.0,25.4005,25.4005,25.3835,25.4005,142400.0
2013-04-23 14:50:00,29.85,29.88,29.84,29.88,91400.0,25.4005,25.426,25.392,25.426,91400.0
2013-04-23 15:00:00,29.88,29.9,29.86,29.88,117700.0,25.426,25.443,25.409,25.426,117700.0
2013-04-23 15:10:00,29.88,29.91,29.87,29.9,92500.0,25.426,25.4516,25.4175,25.443,92500.0
2013-04-23 15:20:00,29.89,29.93,29.89,29.93,217200.0,25.4345,25.4686,25.4345,25.4686,217200.0
2013-04-23 15:30:00,29.93,29.94,29.91,29.94,151700.0,25.4686,25.4771,25.4516,25.4771,151700.0
2013-04-23 15:40:00,29.94,29.94,29.9,29.93,277600.0,25.4771,25.4771,25.443,25.4686,277600.0
2013-04-23 15:50:00,29.93,29.94,29.9,29.91,1084600.0,25.4686,25.4771,25.443,25.4516,1084600.0
2013-04-24 09:30:00,29.72,29.85,29.68,29.83,244900.0,25.2899,25.4005,25.2558,25.3835,244900.0
2013-04-24 09:40:00,29.83,29.94,29.81,29.88,178800.0,25.3835,25.4771,25.3665,25.426,178800.0
2013-04-24 09:50:00,29.87,29.88,29.84,29.87,177700.0,25.4175,25.426,25.392,25.4175,177700.0
2013-04-24 10:00:00,29.87,29.9,29.76,29.77,306700.0,25.4175,25.443,25.3239,25.3324,306700.0
2013-04-24 10:10:00,29.76,29.79,29.72,29.76,173600.0,25.3239,25.3494,25.2899,25.3239,173600.0
2013-04-24 10:20:00,29.75,29.8,29.73,29.79,134300.0,25.3154,25.3579,25.2984,25.3494,134300.0
2013-04-24 10:30:00,29.79,29.85,29.78,29.81,89900.0,25.3494,25.4005,25.3409,25.3665,89900.0
2013-04-24 10:40:00,29.81,29.84,29.78,29.83,95300.0,25.3665,25.392,25.3409,25.3835,95300.0
2013-04-24 10:50:00,29.83,29.84,29.8,29.82,197100.0,25.3835,25.392,25.3579,25.375,197100.0
2013-04-24 11:00:00,29.82,29.83,29.77,29.77,93200.0,25.375,25.3835,25.3324,25.3324,93200.0
2013-04-24 11:10:00,29.77,29.82,29.76,29.81,296700.0,25.3324,25.375,25.3239,25.3665,296700.0
2013-04-24 11:20:00,29.81,29.83,29.79,29.82,111500.0,25.3665,25.3835,25.3494,25.375,111500.0
2013-04-24 11:30:00,29.82,29.83,29.78,29.79,37500.0,25.375,25.3835,25.3409,25.3494,37500.0
2013-04-24 11:40:00,29.79,29.82,29.79,29.82,66400.0,25.3494,25.375,25.3494,25.375,66400.0
2013-04-24 11:50:00,29.81,29.82,29.79,29.8,27900.0,25.3665,25.375,25.3494,25.3579,27900.0
2013-04-24 12:00:00,29.8,29.83,29.79,29.82,37500.0,25.3579,25.3835,25.3494,25.375,37500.0
2013-04-24 12:10:00,29.82,29.82,29.8,29.8,56700.0,25.375,25.375,25.3579,25.3579,56700.0
2013-04-24 12:20:00,29.8,29.82,29.8,29.81,127700.0,25.3579,25.375,25.3579,25.3665,127700.0
2013-04-24 12:30:00,29.81,29.82,29.78,29.79,147500.0,25.3665,25.375,25.3409,25.3494,147500.0
2013-04-24 12:40:00,29.79,29.8,29.77,29.8,23600.0,25.3494,25.3579,25.3324,25.3579,23600.0
2013-04-24 12:50:00,29.79,29.8,29.79,29.8,33100.0,25.3494,25.3579,25.3494,25.3579,33100.0
2013-04-24 13:00:00,29.8,29.83,29.8,29.83,47200.0,25.3579,25.3835,25.3579,25.3835,47200.0
2013-04-24 13:10:00,29.83,29.89,29.82,29.88,58800.0,25.3835,25.4345,25.375,25.426,58800.0
2013-04-24 13:20:00,29.89,29.91,29.88,29.89,49400.0,25.4345,25.4516,25.426,25.4345,49400.0
2013-04-24 13:30:00,29.88,29.92,29.88,29.92,70700.0,25.426,25.4601,25.426,25.4601,70700.0
2013-04-24 13:40:00,29.91,29.92,29.9,29.91,61900.0,25.4516,25.4601,25.443,25.4516,61900.0
2013-04-24 13:50:00,29.92,29.93,29.9,29.9,36700.0,25.4601,25.4686,25.443,25.443,36700.0
2013-04-24 14:00:00,29.9,29.96,29.9,29.94,54500.0,25.443,25.4941,25.443,25.4771,54500.0
2013-04-24 14:10:00,29.95,29.98,29.95,29.97,60300.0,25.4856,25.5111,25.4856,25.5026,60300.0
2013-04-24 14:20:00,29.98,29.99,29.96,29.98,100300.0,25.5111,25.5196,25.4941,25.5111,100300.0
2013-04-24 14:30:00,29.98,30.01,29.97,30.0,75300.0,25.5111,25.5366,25.5026,25.5281,75300.0
2013-04-24 14:40:00,30.0,30.01,29.99,30.0,71800.0,25.5281,25.5366,25.5196,25.5281,71800.0
2013-04-24 14:50:00,30.01,30.03,29.99,30.02,108300.0,25.5366,25.5537,25.5196,25.5452,108300.0
2013-04-24 15:00:00,30.02,30.03,29.99,30.03,109100.0,25.5452,25.5537,25.5196,25.5537,109100.0
2013-04-24 15:10:00,30.03,30.03,29.98,29.98,114300.0,25.5537,25.5537,25.5111,25.5111,114300.0
2013-04-24 15:20:00,29.99,29.99,29.97,29.98,124500.0,25.5196,25.5196,25.5026,25.5111,124500.0
2013-04-24 15:30:00,29.97,29.99,29.95,29.97,182600.0,25.5026,25.5196,25.4856,25.5026,182600.0
2013-04-24 15:40:00,29.98,30.0,29.96,29.98,213400.0,25.5111,25.5281,25.4941,25.5111,213400.0
2013-04-24 15:50:00,29.98,29.99,29.92,29.94,899400.0,25.5111,25.5196,25.4601,25.4771,899400.0
2013-04-25 09:30:00,30.02,30.12,29.98,30.1,307500.0,25.5452,25.6302,25.5111,25.6132,307500.0
2013-04-25 09:40:00,30.11,30.16,30.1,30.13,188000.0,25.6217,25.6643,25.6132,25.6388,188000.0
2013-04-25 09:50:00,30.13,30.17,30.12,30.12,183400.0,25.6388,25.6728,25.6302,25.6302,183400.0
2013-04-25 10:00:00,30.13,30.18,30.12,30.15,386000.0,25.6388,25.6813,25.6302,25.6558,386000.0
2013-04-25 10:10:00,30.15,30.16,30.11,30.14,319100.0,25.6558,25.6643,25.6217,25.6473,319100.0
2013-04-25 10:20:00,30.14,30.18,30.13,30.15,886300.0,25.6473,25.6813,25.6388,25.6558,886300.0
2013-04-25 10:30:00,30.15,30.16,30.12,30.14,146800.0,25.6558,25.6643,25.6302,25.6473,146800.0
2013-04-25 10:40:00,30.14,30.18,30.14,30.17,94100.0,25.6473,25.6813,25.6473,25.6728,94100.0
2013-04-25 10:50:00,30.17,30.2,30.15,30.16,84200.0,25.6728,25.6983,25.6558,25.6643,84200.0
2013-04-25 11:00:00,30.16,30.18,30.16,30.17,54200.0,25.6643,25.6813,25.6643,25.6728,54200.0
2013-04-25 11:10:00,30.18,30.2,30.16,30.19,183100.0,25.6813,25.6983,25.6643,25.6898,183100.0
2013-04-25 11:20:00,30.19,30.2,30.17,30.18,83900.0,25.6898,25.6983,25.6728,25.6813,83900.0
2013-04-25 11:30:00,30.18,30.21,30.18,30.18,61100.0,25.6813,25.7068,25.6813,25.6813,61100.0
2013-04-25 11:40:00,30.18,30.18,30.14,30.14,161300.0,25.6813,25.6813,25.6473,25.6473,161300.0
2013-04-25 11:50:00,30.15,30.15,30.13,30.14,71000.0,25.6558,25.6558,25.6388,25.6473,71000.0
2013-04-25 12:00:00,30.13,30.16,30.13,30.14,90100.0,25.6388,25.6643,25.6388,25.6473,90100.0
2013-04-25 12:10:00,30.15,30.16,30.14,30.14,54800.0,25.6558,25.6643,25.6473,25.6473,54800.0
2013-04-25 12:20:00,30.14,30.15,30.13,30.15,35600.0,25.6473,25.6558,25.6388,25.6558,35600.0
2013-04-25 12:30:00,30.15,30.16,30.13,30.14,32800.0,25.6558,25.6643,25.6388,25.6473,32800.0
2013-04-25 12:40:00,30.13,30.16,30.13,30.16,23500.0,25.6388,25.6643,25.6388,25.6643,23500.0
2013-04-25 12:50:00,30.16,30.17,30.15,30.15,76400.0,25.6643,25.6728,25.6558,25.6558,76400.0
2013-04-25 13:00:00,30.15,30.16,30.14,30.15,35100.0,25.6558,25.6643,25.6473,25.6558,35100.0
2013-04-25 13:10:00,30.15,30.19,30.14,30.17,92200.0,25.6558,25.6898,25.6473,25.6728,92200.0
2013-04-25 13:20:00,30.17,30.17,30.16,30.16,337100.0,25.6728,25.6728,25.6643,25.6643,337100.0
2013-04-25 13:30:00,30.16,30.17,30.15,30.15,65300.0,25.6643,25.6728,25.6558,25.6558,65300.0
2013-04-25 13:40:00,30.15,30.16,30.14,30.14,42800.0,25.6558,25.6643,25.6473,25.6473,42800.0
2013-04-25 13:50:00,30.14,30.16,30.14,30.15,107800.0,25.6473,25.6643,25.6473,25.6558,107800.0
2013-04-25 14:00:00,30.15,30.18,30.14,30.17,91200.0,25.6558,25.6813,25.6473,25.6728,91200.0
2013-04-25 14:10:00,30.17,30.17,30.12,30.12,48100.0,25.6728,25.6728,25.6302,25.6302,48100.0
2013-04-25 14:20:00,30.12,30.13,30.11,30.12,114600.0,25.6302,25.6388,25.6217,25.6302,114600.0
2013-04-25 14:30:00,30.12,30.14,30.1,30.14,77700.0,25.6302,25.6473,25.6132,25.6473,77700.0
2013-04-25 14:40:00,30.14,30.14,30.12,30.12,81100.0,25.6473,25.6473,25.6302,25.6302,81100.0
2013-04-25 14:50:00,30.11,30.11,30.07,30.1,193100.0,25.6217,25.6217,25.5877,25.6132,193100.0
2013-04-25 15:00:00,30.09,30.09,30.02,30.05,150600.0,25.6047,25.6047,25.5452,25.5707,150600.0
2013-04-25 15:10:00,30.04,30.07,30.01,30.04,192300.0,25.5622,25.5877,25.5366,25.5622,192300.0
2013-04-25 15:20:00,30.05,30.06,30.03,30.06,218400.0,25.5707,25.5792,25.5537,25.5792,218400.0
2013-04-25 15:30:00,30.05,30.1,30.04,30.1,113000.0,25.5707,25.6132,25.5622,25.6132,113000.0
2013-04-25 15:40:00,30.1,30.12,30.08,30.12,174100.0,25.6132,25.6302,25.5962,25.6302,174100.0
2013-04-25 15:50:00,30.11,30.12,30.02,30.06,682100.0,25.6217,25.6302,25.5452,25.5792,682100.0
2013-04-26 09:30:00,30.0,30.05,29.98,29.98,99300.0,25.5281,25.5707,25.5111,25.5111,99300.0
2013-04-26 09:40:00,29.99,30.05,29.99,30.03,173400.0,25.5196,25.5707,25.5196,25.5537,173400.0
2013-04-26 09:50:00,30.03,30.08,30.03,30.08,256600.0,25.5537,25.5962,25.5537,25.5962,256600.0
2013-04-26 10:00:00,30.08,30.09,30.02,30.03,117900.0,25.5962,25.6047,25.5452,25.5537,117900.0
2013-04-26 10:10:00,30.03,30.03,29.95,29.98,163200.0,25.5537,25.5537,25.4856,25.5111,163200.0
2013-04-26 10:20:00,29.98,30.03,29.96,30.03,79900.0,25.5111,25.5537,25.4941,25.5537,79900.0
2013-04-26 10:30:00,30.03,30.04,30.0,30.04,102100.0,25.5537,25.5622,25.5281,25.5622,102100.0
2013-04-26 10:40:00,30.04,30.06,30.01,30.06,134100.0,25.5622,25.5792,25.5366,25.5792,134100.0
2013-04-26 10:50:00,30.05,30.05,29.99,30.01,150000.0,25.5707,25.5707,25.5196,25.5366,150000.0
2013-04-26 11:00:00,30.01,30.05,30.0,30.02,84000.0,25.5366,25.5707,25.5281,25.5452,84000.0
2013-04-26 11:10:00,30.02,30.03,30.0,30.01,162900.0,25.5452,25.5537,25.5281,25.5366,162900.0
2013-04-26 11:20:00,30.01,30.02,29.98,29.99,146200.0,25.5366,25.5452,25.5111,25.5196,146200.0
2013-04-26 11:30:00,29.99,30.0,29.97,29.98,88600.0,25.5196,25.5281,25.5026,25.5111,88600.0
2013-04-26 11:40:00,29.98,30.0,29.96,29.97,93200.0,25.5111,25.5281,25.4941,25.5026,93200.0
2013-04-26 11:50:00,29.98,29.98,29.94,29.95,76900.0,25.5111,25.5111,25.4771,25.4856,76900.0
2013-04-26 12:00:00,29.95,29.96,29.92,29.95,145200.0,25.4856,25.4941,25.4601,25.4856,145200.0
2013-04-26 12:10:00,29.94,29.96,29.93,29.96,90600.0,25.4771,25.4941,25.4686,25.4941,90600.0
2013-04-26 12:20:00,29.96,29.97,29.95,29.96,364600.0,25.4941,25.5026,25.4856,25.4941,364600.0
2013-04-26 12:30:00,29.95,29.98,29.95,29.98,46200.0,25.4856,25.5111,25.4856,25.5111,46200.0
2013-04-26 12:40:00,29.98,29.98,29.96,29.98,82300.0,25.5111,25.5111,25.4941,25.5111,82300.0
2013-04-26 12:50:00,29.98,30.01,29.97,29.99,78300.0,25.5111,25.5366,25.5026,25.5196,78300.0
2013-04-26 13:00:00,29.99,30.02,29.99,30.01,73300.0,25.5196,25.5452,25.5196,25.5366,73300.0
2013-04-26 13:10:00,30.01,30.02,30.01,30.02,92800.0,25.5366,25.5452,25.5366,25.5452,92800.0
2013-04-26 13:20:00,30.01,30.06,30.01,30.05,103900.0,25.5366,25.5792,25.5366,25.5707,103900.0
2013-04-26 13:30:00,30.04,30.05,30.03,30.04,39000.0,25.5622,25.5707,25.5537,25.5622,39000.0
2013-04-26 13:40:00,30.04,30.07,30.03,30.06,85700.0,25.5622,25.5877,25.5537,25.5792,85700.0
2013-04-26 13:50:00,30.06,30.08,30.05,30.07,65000.0,25.5792,25.5962,25.5707,25.5877,65000.0
2013-04-26 14:00:00,30.07,30.08,30.05,30.06,51000.0,25.5877,25.5962,25.5707,25.5792,51000.0
2013-04-26 14:10:00,30.06,30.07,30.04,30.05,70100.0,25.5792,25.5877,25.5622,25.5707,70100.0
2013-04-26 14:20:00,30.05,30.06,30.04,30.05,33800.0,25.5707,25.5792,25.5622,25.5707,33800.0
2013-04-26 14:30:00,30.05,30.07,30.05,30.07,43300.0,25.5707,25.5877,25.5707,25.5877,43300.0
2013-04-26 14:40:00,30.07,30.09,30.06,30.09,79500.0,25.5877,25.6047,25.5792,25.6047,79500.0
2013-04-26 14:50:00,30.09,30.09,30.06,30.08,76400.0,25.6047,25.6047,25.5792,25.5962,76400.0
2013-04-26 15:00:00,30.07,30.12,30.07,30.12,133800.0,25.5877,25.6302,25.5877,25.6302,133800.0
2013-04-26 15:10:00,30.12,30.13,30.11,30.12,51100.0,25.6302,25.6388,25.6217,25.6302,51100.0
2013-04-26 15:20:00,30.12,30.12,30.11,30.12,84900.0,25.6302,25.6302,25.6217,25.6302,84900.0
2013-04-26 15:30:00,30.12,30.13,30.11,30.12,191000.0,25.6302,25.6388,25.6217,25.6302,191000.0
2013-04-26 15:40:00,30.12,30.13,30.09,30.1,183300.0,25.6302,25.6388,25.6047,25.6132,183300.0
2013-04-26 15:50:00,30.1,30.1,30.04,30.05,940000.0,25.6132,25.6132,25.5622,25.5707,940000.0
2013-04-29 09:30:00,30.11,30.18,30.11,30.18,97900.0,25.6217,25.6813,25.6217,25.6813,97900.0
2013-04-29 09:40:00,30.17,30.25,30.15,30.25,112400.0,25.6728,25.7409,25.6558,25.7409,112400.0
2013-04-29 09:50:00,30.25,30.29,30.24,30.25,350400.0,25.7409,25.7749,25.7324,25.7409,350400.0
2013-04-29 10:00:00,30.26,30.34,30.25,30.33,234200.0,25.7494,25.8175,25.7409,25.8089,234200.0
2013-04-29 10:10:00,30.32,30.33,30.31,30.33,101800.0,25.8004,25.8089,25.7919,25.8089,101800.0
2013-04-29 10:20:00,30.33,30.41,30.33,30.39,204100.0,25.8089,25.877,25.8089,25.86,204100.0
2013-04-29 10:30:00,30.38,30.41,30.37,30.39,177300.0,25.8515,25.877,25.843,25.86,177300.0
2013-04-29 10:40:00,30.39,30.4,30.37,30.38,84800.0,25.86,25.8685,25.843,25.8515,84800.0
2013-04-29 10:50:00,30.38,30.4,30.38,30.39,441900.0,25.8515,25.8685,25.8515,25.86,441900.0
2013-04-29 11:00:00,30.38,30.39,30.37,30.38,103000.0,25.8515,25.86,25.843,25.8515,103000.0
2013-04-29 11:10:00,30.39,30.39,30.36,30.37,227100.0,25.86,25.86,25.8345,25.843,227100.0
2013-04-29 11:20:00,30.37,30.4,30.37,30.38,52100.0,25.843,25.8685,25.843,25.8515,52100.0
2013-04-29 11:30:00,30.38,30.39,30.37,30.37,88500.0,25.8515,25.86,25.843,25.843,88500.0
2013-04-29 11:40:00,30.38,30.4,30.37,30.39,59200.0,25.8515,25.8685,25.843,25.86,59200.0
2013-04-29 11:50:00,30.38,30.42,30.38,30.41,41200.0,25.8515,25.8855,25.8515,25.877,41200.0
2013-04-29 12:00:00,30.41,30.46,30.41,30.45,229900.0,25.877,25.9196,25.877,25.9111,229900.0
2013-04-29 12:10:00,30.45,30.47,30.44,30.44,121200.0,25.9111,25.9281,25.9025,25.9025,121200.0
2013-04-29 12:20:00,30.44,30.48,30.44,30.48,65100.0,25.9025,25.9366,25.9025,25.9366,65100.0
2013-04-29 12:30:00,30.48,30.51,30.47,30.5,368300.0,25.9366,25.9621,25.9281,25.9536,368300.0
2013-04-29 12:40:00,30.5,30.51,30.49,30.49,48100.0,25.9536,25.9621,25.9451,25.9451,48100.0
2013-04-29 12:50:00,30.49,30.5,30.47,30.48,132600.0,25.9451,25.9536,25.9281,25.9366,132600.0
2013-04-29 13:00:00,30.48,30.49,30.45,30.48,127000.0,25.9366,25.9451,25.9111,25.9366,127000.0
2013-04-29 13:10:00,30.48,30.48,30.45,30.46,141200.0,25.9366,25.9366,25.9111,25.9196,141200.0
2013-04-29 13:20:00,30.46,30.47,30.45,30.47,288100.0,25.9196,25.9281,25.9111,25.9281,288100.0
2013-04-29 13:30:00,30.46,30.49,30.46,30.48,109200.0,25.9196,25.9451,25.9196,25.9366,109200.0
2013-04-29 13:40:00,30.48,30.51,30.47,30.51,167100.0,25.9366,25.9621,25.9281,25.9621,167100.0
2013-04-29 13:50:00,30.51,30.52,30.49,30.5,340500.0,25.9621,25.9706,25.9451,25.9536,340500.0
2013-04-29 14:00:00,30.51,30.52,30.5,30.52,146600.0,25.9621,25.9706,25.9536,25.9706,146600.0
2013-04-29 14:10:00,30.51,30.53,30.51,30.51,205200.0,25.9621,25.9791,25.9621,25.9621,205200.0
2013-04-29 14:20:00,30.51,30.53,30.5,30.53,177700.0,25.9621,25.9791,25.9536,25.9791,177700.0
2013-04-29 14:30:00,30.53,30.53,30.52,30.53,131000.0,25.9791,25.9791,25.9706,25.9791,131000.0
2013-04-29 14:40:00,30.53,30.55,30.52,30.54,148500.0,25.9791,25.9962,25.9706,25.9876,148500.0
2013-04-29 14:50:00,30.54,30.54,30.52,30.53,100000.0,25.9876,25.9876,25.9706,25.9791,100000.0
2013-04-29 15:00:00,30.53,30.53,30.45,30.46,263800.0,25.9791,25.9791,25.9111,25.9196,263800.0
2013-04-29 15:10:00,30.46,30.48,30.45,30.48,168600.0,25.9196,25.9366,25.9111,25.9366,168600.0
2013-04-29 15:20:00,30.48,30.48,30.45,30.48,228700.0,25.9366,25.9366,25.9111,25.9366,228700.0
2013-04-29 15:30:00,30.48,30.52,30.47,30.52,221300.0,25.9366,25.9706,25.9281,25.9706,221300.0
2013-04-29 15:40:00,30.52,30.52,30.48,30.48,333400.0,25.9706,25.9706,25.9366,25.9366,333400.0
2013-04-29 15:50:00,30.48,30.49,30.44,30.46,1279600.0,25.9366,25.9451,25.9025,25.9196,1279600.0
2013-04-30 09:30:00,30.51,30.55,30.48,30.55,370900.0,25.9621,25.9962,25.9366,25.9962,370900.0
2013-04-30 09:40:00,30.54,30.56,30.49,30.55,415300.0,25.9876,26.0047,25.9451,25.9962,415300.0
2013-04-30 09:50:00,30.55,30.55,30.44,30.46,228400.0,25.9962,25.9962,25.9025,25.9196,228400.0
2013-04-30 10:00:00,30.45,30.52,30.45,30.52,672600.0,25.9111,25.9706,25.9111,25.9706,672600.0
2013-04-30 10:10:00,30.51,30.54,30.49,30.52,210100.0,25.9621,25.9876,25.9451,25.9706,210100.0
2013-04-30 10:20:00,30.52,30.53,30.48,30.5,86600.0,25.9706,25.9791,25.9366,25.9536,86600.0
2013-04-30 10:30:00,30.49,30.57,30.48,30.56,141500.0,25.9451,26.0132,25.9366,26.0047,141500.0
2013-04-30 10:40:00,30.55,30.64,30.55,30.61,189400.0,25.9962,26.0727,25.9962,26.0472,189400.0
2013-04-30 10:50:00,30.61,30.63,30.6,30.6,148900.0,26.0472,26.0642,26.0387,26.0387,148900.0
2013-04-30 11:00:00,30.61,30.64,30.6,30.64,236800.0,26.0472,26.0727,26.0387,26.0727,236800.0
2013-04-30 11:10:00,30.63,30.65,30.62,30.64,195500.0,26.0642,26.0812,26.0557,26.0727,195500.0
2013-04-30 11:20:00,30.64,30.67,30.63,30.66,114000.0,26.0727,26.0983,26.0642,26.0898,114000.0
2013-04-30 11:30:00,30.65,30.67,30.64,30.66,342900.0,26.0812,26.0983,26.0727,26.0898,342900.0
2013-04-30 11:40:00,30.66,30.69,30.66,30.68,159300.0,26.0898,26.1153,26.0898,26.1068,159300.0
2013-04-30 11:50:00,30.68,30.71,30.68,30.68,237600.0,26.1068,26.1323,26.1068,26.1068,237600.0
2013-04-30 12:00:00,30.68,30.69,30.67,30.69,84300.0,26.1068,26.1153,26.0983,26.1153,84300.0
2013-04-30 12:10:00,30.69,30.7,30.67,30.67,155200.0,26.1153,26.1238,26.0983,26.0983,155200.0
2013-04-30 12:20:00,30.68,30.71,30.68,30.7,61700.0,26.1068,26.1323,26.1068,26.1238,61700.0
2013-04-30 12:30:00,30.7,30.71,30.69,30.7,113300.0,26.1238,26.1323,26.1153,26.1238,113300.0
2013-04-30 12:40:00,30.7,30.78,30.7,30.77,210800.0,26.1238,26.1919,26.1238,26.1834,210800.0
2013-04-30 12:50:00,30.77,30.79,30.77,30.78,91900.0,26.1834,26.2004,26.1834,26.1919,91900.0
2013-04-30 13:00:00,30.79,30.81,30.78,30.81,62000.0,26.2004,26.2174,26.1919,26.2174,62000.0
2013-04-30 13:10:00,30.81,30.81,30.78,30.8,95300.0,26.2174,26.2174,26.1919,26.2089,95300.0
2013-04-30 13:20:00,30.8,30.81,30.78,30.79,72100.0,26.2089,26.2174,26.1919,26.2004,72100.0
2013-04-30 13:30:00,30.79,30.79,30.77,30.77,53400.0,26.2004,26.2004,26.1834,26.1834,53400.0
2013-04-30 13:40:00,30.77,30.8,30.76,30.79,179400.0,26.1834,26.2089,26.1748,26.2004,179400.0
2013-04-30 13:50:00,30.79,30.8,30.78,30.8,30000.0,26.2004,26.2089,26.1919,26.2089,30000.0
2013-04-30 14:00:00,30.8,30.8,30.72,30.72,268700.0,26.2089,26.2089,26.1408,26.1408,268700.0
2013-04-30 14:10:00,30.73,30.75,30.72,30.74,92900.0,26.1493,26.1663,26.1408,26.1578,92900.0
2013-04-30 14:20:00,30.75,30.77,30.75,30.76,104700.0,26.1663,26.1834,26.1663,26.1748,104700.0
2013-04-30 14:30:00,30.76,30.77,30.73,30.77,222100.0,26.1748,26.1834,26.1493,26.1834,222100.0
2013-04-30 14:40:00,30.76,30.79,30.76,30.77,369900.0,26.1748,26.2004,26.1748,26.1834,369900.0
2013-04-30 14:50:00,30.78,30.81,30.76,30.8,847800.0,26.1919,26.2174,26.1748,26.2089,847800.0
2013-04-30 15:00:00,30.81,30.81,30.75,30.76,417400.0,26.2174,26.2174,26.1663,26.1748,417400.0
2013-04-30 15:10:00,30.75,30.76,30.73,30.75,171400.0,26.1663,26.1748,26.1493,26.1663,171400.0
2013-04-30 15:20:00,30.75,30.76,30.73,30.75,253500.0,26.1663,26.1748,26.1493,26.1663,253500.0
2013-04-30 15:30:00,30.75,30.79,30.75,30.79,267000.0,26.1663,26.2004,26.1663,26.2004,267000.0
2013-04-30 15:40:00,30.79,30.79,30.76,30.78,250300.0,26.2004,26.2004,26.1748,26.1919,250300.0
2013-04-30 15:50:00,30.78,30.8,30.74,30.79,1529900.0,26.1919,26.2089,26.1578,26.2004,1529900.0
2013-05-01 09:30:00,30.76,30.77,30.71,30.75,278200.0,26.1748,26.1834,26.1323,26.1663,278200.0
2013-05-01 09:40:00,30.76,30.8,30.71,30.77,157900.0,26.1748,26.2089,26.1323,26.1834,157900.0
2013-05-01 09:50:00,30.77,30.77,30.71,30.72,168700.0,26.1834,26.1834,26.1323,26.1408,168700.0
2013-05-01 10:00:00,30.73,30.76,30.68,30.69,305600.0,26.1493,26.1748,26.1068,26.1153,305600.0
2013-05-01 10:10:00,30.68,30.7,30.63,30.63,186600.0,26.1068,26.1238,26.0642,26.0642,186600.0
2013-05-01 10:20:00,30.63,30.67,30.62,30.65,174100.0,26.0642,26.0983,26.0557,26.0812,174100.0
2013-05-01 10:30:00,30.65,30.68,30.63,30.67,243200.0,26.0812,26.1068,26.0642,26.0983,243200.0
2013-05-01 10:40:00,30.67,30.7,30.66,30.68,223800.0,26.0983,26.1238,26.0898,26.1068,223800.0
2013-05-01 10:50:00,30.68,30.73,30.68,30.73,168100.0,26.1068,26.1493,26.1068,26.1493,168100.0
2013-05-01 11:00:00,30.73,30.73,30.69,30.69,134100.0,26.1493,26.1493,26.1153,26.1153,134100.0
2013-05-01 11:10:00,30.69,30.71,30.68,30.7,151600.0,26.1153,26.1323,26.1068,26.1238,151600.0
2013-05-01 11:20:00,30.69,30.7,30.67,30.69,148000.0,26.1153,26.1238,26.0983,26.1153,148000.0
2013-05-01 11:30:00,30.68,30.71,30.66,30.66,115900.0,26.1068,26.1323,26.0898,26.0898,115900.0
2013-05-01 11:40:00,30.66,30.69,30.66,30.67,314400.0,26.0898,26.1153,26.0898,26.0983,314400.0
2013-05-01 11:50:00,30.67,30.7,30.67,30.7,98600.0,26.0983,26.1238,26.0983,26.1238,98600.0
2013-05-01 12:00:00,30.7,30.7,30.67,30.69,283100.0,26.1238,26.1238,26.0983,26.1153,283100.0
2013-05-01 12:10:00,30.68,30.69,30.67,30.69,47000.0,26.1068,26.1153,26.0983,26.1153,47000.0
2013-05-01 12:20:00,30.69,30.7,30.67,30.68,72400.0,26.1153,26.1238,26.0983,26.1068,72400.0
2013-05-01 12:30:00,30.68,30.68,30.65,30.67,98500.0,26.1068,26.1068,26.0812,26.0983,98500.0
2013-05-01 12:40:00,30.67,30.68,30.66,30.67,58700.0,26.0983,26.1068,26.0898,26.0983,58700.0
2013-05-01 12:50:00,30.67,30.67,30.61,30.61,277500.0,26.0983,26.0983,26.0472,26.0472,277500.0
2013-05-01 13:00:00,30.61,30.62,30.56,30.56,204500.0,26.0472,26.0557,26.0047,26.0047,204500.0
2013-05-01 13:10:00,30.56,30.59,30.56,30.57,106500.0,26.0047,26.0302,26.0047,26.0132,106500.0
2013-05-01 13:20:00,30.57,30.6,30.55,30.6,137200.0,26.0132,26.0387,25.9962,26.0387,137200.0
2013-05-01 13:30:00,30.6,30.6,30.58,30.58,102500.0,26.0387,26.0387,26.0217,26.0217,102500.0
2013-05-01 13:40:00,30.58,30.58,30.54,30.57,121900.0,26.0217,26.0217,25.9876,26.0132,121900.0
2013-05-01 13:50:00,30.57,30.59,30.56,30.59,129600.0,26.0132,26.0302,26.0047,26.0302,129600.0
2013-05-01 14:00:00,30.59,30.64,30.58,30.64,338300.0,26.0302,26.0727,26.0217,26.0727,338300.0
2013-05-01 14:10:00,30.63,30.63,30.58,30.6,152700.0,26.0642,26.0642,26.0217,26.0387,152700.0
2013-05-01 14:20:00,30.61,30.67,30.61,30.64,402500.0,26.0472,26.0983,26.0472,26.0727,402500.0
2013-05-01 14:30:00,30.64,30.65,30.59,30.6,149300.0,26.0727,26.0812,26.0302,26.0387,149300.0
2013-05-01 14:40:00,30.6,30.63,30.59,30.62,75000.0,26.0387,26.0642,26.0302,26.0557,75000.0
2013-05-01 14:50:00,30.63,30.67,30.62,30.65,285700.0,26.0642,26.0983,26.0557,26.0812,285700.0
2013-05-01 15:00:00,30.66,30.66,30.6,30.6,237900.0,26.0898,26.0898,26.0387,26.0387,237900.0
2013-05-01 15:10:00,30.59,30.6,30.54,30.58,229100.0,26.0302,26.0387,25.9876,26.0217,229100.0
2013-05-01 15:20:00,30.57,30.57,30.52,30.53,246000.0,26.0132,26.0132,25.9706,25.9791,246000.0
2013-05-01 15:30:00,30.53,30.57,30.53,30.53,219200.0,25.9791,26.0132,25.9791,25.9791,219200.0
2013-05-01 15:40:00,30.54,30.55,30.51,30.55,282100.0,25.9876,25.9962,25.9621,25.9962,282100.0
2013-05-01 15:50:00,30.55,30.56,30.5,30.56,673700.0,25.9962,26.0047,25.9536,26.0047,673700.0
2013-05-02 09:30:00,30.57,30.75,30.56,30.74,241900.0,26.0132,26.1663,26.0047,26.1578,241900.0
2013-05-02 09:40:00,30.75,30.76,30.71,30.75,135600.0,26.1663,26.1748,26.1323,26.1663,135600.0
2013-05-02 09:50:00,30.75,30.77,30.69,30.69,190800.0,26.1663,26.1834,26.1153,26.1153,190800.0
2013-05-02 10:00:00,30.69,30.74,30.69,30.73,113800.0,26.1153,26.1578,26.1153,26.1493,113800.0
2013-05-02 10:10:00,30.73,30.77,30.73,30.76,125800.0,26.1493,26.1834,26.1493,26.1748,125800.0
2013-05-02 10:20:00,30.76,30.79,30.76,30.78,140000.0,26.1748,26.2004,26.1748,26.1919,140000.0
2013-05-02 10:30:00,30.77,30.79,30.75,30.76,216900.0,26.1834,26.2004,26.1663,26.1748,216900.0
2013-05-02 10:40:00,30.77,30.8,30.76,30.77,171800.0,26.1834,26.2089,26.1748,26.1834,171800.0
2013-05-02 10:50:00,30.78,30.8,30.78,30.79,211200.0,26.1919,26.2089,26.1919,26.2004,211200.0
2013-05-02 11:00:00,30.79,30.81,30.78,30.8,149600.0,26.2004,26.2174,26.1919,26.2089,149600.0
2013-05-02 11:10:00,30.8,30.85,30.8,30.85,162000.0,26.2089,26.2514,26.2089,26.2514,162000.0
2013-05-02 11:20:00,30.84,30.87,30.83,30.86,314400.0,26.2429,26.2685,26.2344,26.2599,314400.0
2013-05-02 11:30:00,30.87,30.88,30.85,30.88,66200.0,26.2685,26.277,26.2514,26.277,66200.0
2013-05-02 11:40:00,30.88,30.9,30.87,30.89,90600.0,26.277,26.294,26.2685,26.2855,90600.0
2013-05-02 11:50:00,30.89,30.92,30.88,30.89,368200.0,26.2855,26.311,26.277,26.2855,368200.0
2013-05-02 12:00:00,30.89,30.91,30.87,30.89,107000.0,26.2855,26.3025,26.2685,26.2855,107000.0
2013-05-02 12:10:00,30.88,30.88,30.86,30.87,61000.0,26.277,26.277,26.2599,26.2685,61000.0
2013-05-02 12:20:00,30.87,30.88,30.83,30.84,166200.0,26.2685,26.277,26.2344,26.2429,166200.0
2013-05-02 12:30:00,30.84,30.86,30.83,30.84,98200.0,26.2429,26.2599,26.2344,26.2429,98200.0
2013-05-02 12:40:00,30.85,30.89,30.85,30.89,93400.0,26.2514,26.2855,26.2514,26.2855,93400.0
2013-05-02 12:50:00,30.88,30.9,30.88,30.9,58700.0,26.277,26.294,26.277,26.294,58700.0
2013-05-02 13:00:00,30.9,30.92,30.89,30.92,316700.0,26.294,26.311,26.2855,26.311,316700.0
2013-05-02 13:10:00,30.92,30.93,30.89,30.93,187400.0,26.311,26.3195,26.2855,26.3195,187400.0
2013-05-02 13:20:00,30.92,30.95,30.92,30.94,233200.0,26.311,26.3365,26.311,26.328,233200.0
2013-05-02 13:30:00,30.94,30.96,30.93,30.93,71300.0,26.328,26.345,26.3195,26.3195,71300.0
2013-05-02 13:40:00,30.94,30.95,30.93,30.94,65800.0,26.328,26.3365,26.3195,26.328,65800.0
2013-05-02 13:50:00,30.93,30.95,30.93,30.95,154400.0,26.3195,26.3365,26.3195,26.3365,154400.0
2013-05-02 14:00:00,30.94,30.95,30.93,30.93,118700.0,26.328,26.3365,26.3195,26.3195,118700.0
2013-05-02 14:10:00,30.92,30.94,30.91,30.94,216400.0,26.311,26.328,26.3025,26.328,216400.0
2013-05-02 14:20:00,30.94,30.94,30.92,30.93,45500.0,26.328,26.328,26.311,26.3195,45500.0
2013-05-02 14:30:00,30.93,30.95,30.92,30.95,84800.0,26.3195,26.3365,26.311,26.3365,84800.0
2013-05-02 14:40:00,30.95,30.96,30.94,30.95,78400.0,26.3365,26.345,26.328,26.3365,78400.0
2013-05-02 14:50:00,30.95,30.95,30.93,30.95,61500.0,26.3365,26.3365,26.3195,26.3365,61500.0
2013-05-02 15:00:00,30.94,30.95,30.91,30.93,71900.0,26.328,26.3365,26.3025,26.3195,71900.0
2013-05-02 15:10:00,30.93,30.94,30.92,30.94,65100.0,26.3195,26.328,26.311,26.328,65100.0
2013-05-02 15:20:00,30.94,30.95,30.93,30.94,94600.0,26.328,26.3365,26.3195,26.328,94600.0
2013-05-02 15:30:00,30.94,30.95,30.93,30.95,139300.0,26.328,26.3365,26.3195,26.3365,139300.0
2013-05-02 15:40:00,30.94,30.95,30.91,30.91,194800.0,26.328,26.3365,26.3025,26.3025,194800.0
2013-05-02 15:50:00,30.92,30.93,30.9,30.91,701600.0,26.311,26.3195,26.294,26.3025,701600.0
2013-05-03 09:30:00,31.18,31.22,31.14,31.21,751900.0,26.5322,26.5663,26.4982,26.5578,751900.0
2013-05-03 09:40:00,31.2,31.25,31.2,31.22,665800.0,26.5493,26.5918,26.5493,26.5663,665800.0
2013-05-03 09:50:00,31.23,31.25,31.21,31.21,219200.0,26.5748,26.5918,26.5578,26.5578,219200.0
2013-05-03 10:00:00,31.21,31.23,31.17,31.2,791000.0,26.5578,26.5748,26.5237,26.5493,791000.0
2013-05-03 10:10:00,31.21,31.25,31.2,31.21,270400.0,26.5578,26.5918,26.5493,26.5578,270400.0
2013-05-03 10:20:00,31.21,31.26,31.21,31.26,282300.0,26.5578,26.6003,26.5578,26.6003,282300.0
2013-05-03 10:30:00,31.26,31.28,31.23,31.24,352200.0,26.6003,26.6173,26.5748,26.5833,352200.0
2013-05-03 10:40:00,31.25,31.27,31.24,31.25,226000.0,26.5918,26.6088,26.5833,26.5918,226000.0
2013-05-03 10:50:00,31.26,31.26,31.24,31.25,223000.0,26.6003,26.6003,26.5833,26.5918,223000.0
2013-05-03 11:00:00,31.25,31.27,31.24,31.26,222200.0,26.5918,26.6088,26.5833,26.6003,222200.0
2013-05-03 11:10:00,31.27,31.27,31.23,31.23,151700.0,26.6088,26.6088,26.5748,26.5748,151700.0
2013-05-03 11:20:00,31.23,31.24,31.21,31.22,320000.0,26.5748,26.5833,26.5578,26.5663,320000.0
2013-05-03 11:30:00,31.22,31.25,31.22,31.24,125900.0,26.5663,26.5918,26.5663,26.5833,125900.0
2013-05-03 11:40:00,31.24,31.25,31.24,31.25,93100.0,26.5833,26.5918,26.5833,26.5918,93100.0
2013-05-03 11:50:00,31.25,31.26,31.22,31.23,239900.0,26.5918,26.6003,26.5663,26.5748,239900.0
2013-05-03 12:00:00,31.22,31.24,31.22,31.23,226400.0,26.5663,26.5833,26.5663,26.5748,226400.0
2013-05-03 12:10:00,31.22,31.23,31.21,31.23,145200.0,26.5663,26.5748,26.5578,26.5748,145200.0
2013-05-03 12:20:00,31.23,31.24,31.22,31.24,206700.0,26.5748,26.5833,26.5663,26.5833,206700.0
2013-05-03 12:30:00,31.24,31.24,31.22,31.23,157600.0,26.5833,26.5833,26.5663,26.5748,157600.0
2013-05-03 12:40:00,31.23,31.25,31.22,31.25,269400.0,26.5748,26.5918,26.5663,26.5918,269400.0
2013-05-03 12:50:00,31.24,31.26,31.24,31.25,161300.0,26.5833,26.6003,26.5833,26.5918,161300.0
2013-05-03 13:00:00,31.26,31.28,31.25,31.27,185600.0,26.6003,26.6173,26.5918,26.6088,185600.0
2013-05-03 13:10:00,31.27,31.28,31.26,31.27,102200.0,26.6088,26.6173,26.6003,26.6088,102200.0
2013-05-03 13:20:00,31.26,31.27,31.24,31.25,104100.0,26.6003,26.6088,26.5833,26.5918,104100.0
2013-05-03 13:30:00,31.25,31.25,31.24,31.25,45000.0,26.5918,26.5918,26.5833,26.5918,45000.0
2013-05-03 13:40:00,31.24,31.25,31.23,31.24,590200.0,26.5833,26.5918,26.5748,26.5833,590200.0
2013-05-03 13:50:00,31.23,31.25,31.23,31.24,139000.0,26.5748,26.5918,26.5748,26.5833,139000.0
2013-05-03 14:00:00,31.24,31.25,31.23,31.24,68000.0,26.5833,26.5918,26.5748,26.5833,68000.0
2013-05-03 14:10:00,31.24,31.25,31.23,31.24,60000.0,26.5833,26.5918,26.5748,26.5833,60000.0
2013-05-03 14:20:00,31.24,31.26,31.24,31.26,38400.0,26.5833,26.6003,26.5833,26.6003,38400.0
2013-05-03 14:30:00,31.26,31.26,31.24,31.24,57600.0,26.6003,26.6003,26.5833,26.5833,57600.0
2013-05-03 14:40:00,31.23,31.24,31.21,31.23,96000.0,26.5748,26.5833,26.5578,26.5748,96000.0
2013-05-03 14:50:00,31.23,31.24,31.21,31.22,65500.0,26.5748,26.5833,26.5578,26.5663,65500.0
2013-05-03 15:00:00,31.22,31.23,31.21,31.21,67800.0,26.5663,26.5748,26.5578,26.5578,67800.0
2013-05-03 15:10:00,31.21,31.22,31.19,31.21,65700.0,26.5578,26.5663,26.5408,26.5578,65700.0
2013-05-03 15:20:00,31.21,31.22,31.19,31.22,132700.0,26.5578,26.5663,26.5408,26.5663,132700.0
2013-05-03 15:30:00,31.22,31.24,31.21,31.23,105900.0,26.5663,26.5833,26.5578,26.5748,105900.0
2013-05-03 15:40:00,31.23,31.25,31.23,31.23,159400.0,26.5748,26.5918,26.5748,26.5748,159400.0
2013-05-03 15:50:00,31.24,31.24,31.2,31.2,1775400.0,26.5833,26.5833,26.5493,26.5493,1775400.0
2013-05-06 09:30:00,31.29,31.34,31.25,31.33,776400.0,26.6258,26.6684,26.5918,26.6599,776400.0
2013-05-06 09:40:00,31.32,31.33,31.28,31.3,240600.0,26.6514,26.6599,26.6173,26.6344,240600.0
2013-05-06 09:50:00,31.3,31.33,31.27,31.32,358700.0,26.6344,26.6599,26.6088,26.6514,358700.0
2013-05-06 10:00:00,31.32,31.34,31.29,31.32,187500.0,26.6514,26.6684,26.6258,26.6514,187500.0
2013-05-06 10:10:00,31.31,31.35,31.31,31.34,119900.0,26.6429,26.6769,26.6429,26.6684,119900.0
2013-05-06 10:20:00,31.33,31.35,31.31,31.33,172800.0,26.6599,26.6769,26.6429,26.6599,172800.0
2013-05-06 10:30:00,31.34,31.35,31.32,31.34,135000.0,26.6684,26.6769,26.6514,26.6684,135000.0
2013-05-06 10:40:00,31.33,31.34,31.31,31.33,215200.0,26.6599,26.6684,26.6429,26.6599,215200.0
2013-05-06 10:50:00,31.33,31.33,31.27,31.29,126000.0,26.6599,26.6599,26.6088,26.6258,126000.0
2013-05-06 11:00:00,31.29,31.3,31.27,31.29,269300.0,26.6258,26.6344,26.6088,26.6258,269300.0
2013-05-06 11:10:00,31.29,31.32,31.28,31.32,121900.0,26.6258,26.6514,26.6173,26.6514,121900.0
2013-05-06 11:20:00,31.31,31.32,31.3,31.31,46800.0,26.6429,26.6514,26.6344,26.6429,46800.0
2013-05-06 11:30:00,31.31,31.31,31.29,31.31,119300.0,26.6429,26.6429,26.6258,26.6429,119300.0
2013-05-06 11:40:00,31.3,31.35,31.3,31.34,98500.0,26.6344,26.6769,26.6344,26.6684,98500.0
2013-05-06 11:50:00,31.34,31.35,31.33,31.34,52000.0,26.6684,26.6769,26.6599,26.6684,52000.0
2013-05-06 12:00:00,31.35,31.36,31.34,31.36,561500.0,26.6769,26.6854,26.6684,26.6854,561500.0
2013-05-06 12:10:00,31.36,31.36,31.34,31.35,164000.0,26.6854,26.6854,26.6684,26.6769,164000.0
2013-05-06 12:20:00,31.36,31.36,31.33,31.34,144200.0,26.6854,26.6854,26.6599,26.6684,144200.0
2013-05-06 12:30:00,31.34,31.35,31.33,31.33,105900.0,26.6684,26.6769,26.6599,26.6599,105900.0
2013-05-06 12:40:00,31.32,31.35,31.32,31.35,98400.0,26.6514,26.6769,26.6514,26.6769,98400.0
2013-05-06 12:50:00,31.35,31.36,31.34,31.34,55500.0,26.6769,26.6854,26.6684,26.6684,55500.0
2013-05-06 13:00:00,31.35,31.36,31.33,31.36,47300.0,26.6769,26.6854,26.6599,26.6854,47300.0
2013-05-06 13:10:00,31.35,31.36,31.34,31.36,91600.0,26.6769,26.6854,26.6684,26.6854,91600.0
2013-05-06 13:20:00,31.36,31.37,31.35,31.36,66600.0,26.6854,26.6939,26.6769,26.6854,66600.0
2013-05-06 13:30:00,31.36,31.39,31.35,31.38,176600.0,26.6854,26.7109,26.6769,26.7024,176600.0
2013-05-06 13:40:00,31.38,31.38,31.36,31.38,87300.0,26.7024,26.7024,26.6854,26.7024,87300.0
2013-05-06 13:50:00,31.38,31.4,31.37,31.39,48900.0,26.7024,26.7194,26.6939,26.7109,48900.0
2013-05-06 14:00:00,31.39,31.39,31.37,31.38,66100.0,26.7109,26.7109,26.6939,26.7024,66100.0
2013-05-06 14:10:00,31.39,31.39,31.36,31.37,98100.0,26.7109,26.7109,26.6854,26.6939,98100.0
2013-05-06 14:20:00,31.37,31.38,31.36,31.37,66200.0,26.6939,26.7024,26.6854,26.6939,66200.0
2013-05-06 14:30:00,31.36,31.37,31.35,31.35,78800.0,26.6854,26.6939,26.6769,26.6769,78800.0
2013-05-06 14:40:00,31.35,31.37,31.35,31.35,75200.0,26.6769,26.6939,26.6769,26.6769,75200.0
2013-05-06 14:50:00,31.35,31.36,31.34,31.34,60100.0,26.6769,26.6854,26.6684,26.6684,60100.0
2013-05-06 15:00:00,31.35,31.36,31.35,31.36,52800.0,26.6769,26.6854,26.6769,26.6854,52800.0
2013-05-06 15:10:00,31.37,31.37,31.36,31.37,71900.0,26.6939,26.6939,26.6854,26.6939,71900.0
2013-05-06 15:20:00,31.37,31.37,31.33,31.35,124600.0,26.6939,26.6939,26.6599,26.6769,124600.0
2013-05-06 15:30:00,31.35,31.37,31.35,31.36,88500.0,26.6769,26.6939,26.6769,26.6854,88500.0
2013-05-06 15:40:00,31.36,31.38,31.35,31.36,300900.0,26.6854,26.7024,26.6769,26.6854,300900.0
2013-05-06 15:50:00,31.37,31.38,31.34,31.35,1004300.0,26.6939,26.7024,26.6684,26.6769,1004300.0
2013-05-07 09:30:00,31.38,31.43,31.37,31.39,637200.0,26.7024,26.745,26.6939,26.7109,637200.0
2013-05-07 09:40:00,31.4,31.41,31.37,31.41,257200.0,26.7194,26.728,26.6939,26.728,257200.0
2013-05-07 09:50:00,31.41,31.42,31.38,31.41,145000.0,26.728,26.7365,26.7024,26.728,145000.0
2013-05-07 10:00:00,31.42,31.42,31.3,31.3,477500.0,26.7365,26.7365,26.6344,26.6344,477500.0
2013-05-07 10:10:00,31.29,31.3,31.18,31.2,799900.0,26.6258,26.6344,26.5322,26.5493,799900.0
2013-05-07 10:20:00,31.2,31.29,31.18,31.27,209600.0,26.5493,26.6258,26.5322,26.6088,209600.0
2013-05-07 10:30:00,31.27,31.3,31.25,31.28,62100.0,26.6088,26.6344,26.5918,26.6173,62100.0
2013-05-07 10:40:00,31.28,31.31,31.27,31.29,73900.0,26.6173,26.6429,26.6088,26.6258,73900.0
2013-05-07 10:50:00,31.29,31.31,31.24,31.25,75200.0,26.6258,26.6429,26.5833,26.5918,75200.0
2013-05-07 11:00:00,31.26,31.32,31.25,31.32,108900.0,26.6003,26.6514,26.5918,26.6514,108900.0
2013-05-07 11:10:00,31.31,31.33,31.29,31.31,125000.0,26.6429,26.6599,26.6258,26.6429,125000.0
2013-05-07 11:20:00,31.31,31.32,31.29,31.3,309400.0,26.6429,26.6514,26.6258,26.6344,309400.0
2013-05-07 11:30:00,31.3,31.32,31.28,31.3,135600.0,26.6344,26.6514,26.6173,26.6344,135600.0
2013-05-07 11:40:00,31.3,31.31,31.29,31.29,133600.0,26.6344,26.6429,26.6258,26.6258,133600.0
2013-05-07 11:50:00,31.29,31.29,31.24,31.26,123800.0,26.6258,26.6258,26.5833,26.6003,123800.0
2013-05-07 12:00:00,31.26,31.28,31.26,31.28,57700.0,26.6003,26.6173,26.6003,26.6173,57700.0
2013-05-07 12:10:00,31.28,31.29,31.27,31.27,46000.0,26.6173,26.6258,26.6088,26.6088,46000.0
2013-05-07 12:20:00,31.28,31.3,31.27,31.27,97900.0,26.6173,26.6344,26.6088,26.6088,97900.0
2013-05-07 12:30:00,31.28,31.3,31.26,31.3,51900.0,26.6173,26.6344,26.6003,26.6344,51900.0
2013-05-07 12:40:00,31.29,31.3,31.28,31.29,46100.0,26.6258,26.6344,26.6173,26.6258,46100.0
2013-05-07 12:50:00,31.29,31.33,31.29,31.32,211500.0,26.6258,26.6599,26.6258,26.6514,211500.0
2013-05-07 13:00:00,31.31,31.32,31.3,31.3,67300.0,26.6429,26.6514,26.6344,26.6344,67300.0
2013-05-07 13:10:00,31.31,31.32,31.29,31.31,85600.0,26.6429,26.6514,26.6258,26.6429,85600.0
2013-05-07 13:20:00,31.31,31.33,31.3,31.32,52700.0,26.6429,26.6599,26.6344,26.6514,52700.0
2013-05-07 13:30:00,31.33,31.34,31.31,31.33,99200.0,26.6599,26.6684,26.6429,26.6599,99200.0
2013-05-07 13:40:00,31.33,31.34,31.32,31.34,127800.0,26.6599,26.6684,26.6514,26.6684,127800.0
2013-05-07 13:50:00,31.34,31.36,31.33,31.34,73400.0,26.6684,26.6854,26.6599,26.6684,73400.0
2013-05-07 14:00:00,31.35,31.35,31.33,31.35,97300.0,26.6769,26.6769,26.6599,26.6769,97300.0
2013-05-07 14:10:00,31.35,31.37,31.35,31.35,50700.0,26.6769,26.6939,26.6769,26.6769,50700.0
2013-05-07 14:20:00,31.35,31.36,31.34,31.35,107900.0,26.6769,26.6854,26.6684,26.6769,107900.0
2013-05-07 14:30:00,31.35,31.35,31.31,31.31,60300.0,26.6769,26.6769,26.6429,26.6429,60300.0
2013-05-07 14:40:00,31.31,31.35,31.31,31.34,40200.0,26.6429,26.6769,26.6429,26.6684,40200.0
2013-05-07 14:50:00,31.35,31.36,31.34,31.36,57900.0,26.6769,26.6854,26.6684,26.6854,57900.0
2013-05-07 15:00:00,31.36,31.36,31.33,31.34,51500.0,26.6854,26.6854,26.6599,26.6684,51500.0
2013-05-07 15:10:00,31.34,31.35,31.33,31.35,56300.0,26.6684,26.6769,26.6599,26.6769,56300.0
2013-05-07 15:20:00,31.34,31.35,31.33,31.34,62000.0,26.6684,26.6769,26.6599,26.6684,62000.0
2013-05-07 15:30:00,31.34,31.35,31.32,31.34,93300.0,26.6684,26.6769,26.6514,26.6684,93300.0
2013-05-07 15:40:00,31.33,31.34,31.3,31.3,140300.0,26.6599,26.6684,26.6344,26.6344,140300.0
2013-05-07 15:50:00,31.31,31.34,31.3,31.33,651300.0,26.6429,26.6684,26.6344,26.6599,651300.0
2013-05-08 09:30:00,31.34,31.35,31.25,31.27,259000.0,26.6684,26.6769,26.5918,26.6088,259000.0
2013-05-08 09:40:00,31.26,31.33,31.26,31.33,105700.0,26.6003,26.6599,26.6003,26.6599,105700.0
2013-05-08 09:50:00,31.32,31.39,31.32,31.39,93400.0,26.6514,26.7109,26.6514,26.7109,93400.0
2013-05-08 10:00:00,31.39,31.42,31.37,31.4,74400.0,26.7109,26.7365,26.6939,26.7194,74400.0
2013-05-08 10:10:00,31.41,31.44,31.41,31.42,87700.0,26.728,26.7535,26.728,26.7365,87700.0
2013-05-08 10:20:00,31.42,31.46,31.4,31.46,171900.0,26.7365,26.7705,26.7194,26.7705,171900.0
2013-05-08 10:30:00,31.46,31.49,31.44,31.48,98600.0,26.7705,26.796,26.7535,26.7875,98600.0
2013-05-08 10:40:00,31.49,31.51,31.47,31.49,153800.0,26.796,26.8131,26.779,26.796,153800.0
2013-05-08 10:50:00,31.49,31.5,31.48,31.49,147700.0,26.796,26.8045,26.7875,26.796,147700.0
2013-05-08 11:00:00,31.48,31.51,31.47,31.51,161900.0,26.7875,26.8131,26.779,26.8131,161900.0
2013-05-08 11:10:00,31.51,31.51,31.49,31.5,59100.0,26.8131,26.8131,26.796,26.8045,59100.0
2013-05-08 11:20:00,31.5,31.52,31.49,31.51,56400.0,26.8045,26.8216,26.796,26.8131,56400.0
2013-05-08 11:30:00,31.51,31.52,31.5,31.5,113500.0,26.8131,26.8216,26.8045,26.8045,113500.0
2013-05-08 11:40:00,31.51,31.52,31.5,31.52,88600.0,26.8131,26.8216,26.8045,26.8216,88600.0
2013-05-08 11:50:00,31.52,31.54,31.51,31.54,125000.0,26.8216,26.8386,26.8131,26.8386,125000.0
2013-05-08 12:00:00,31.53,31.55,31.53,31.55,84200.0,26.8301,26.8471,26.8301,26.8471,84200.0
2013-05-08 12:10:00,31.55,31.55,31.54,31.55,67000.0,26.8471,26.8471,26.8386,26.8471,67000.0
2013-05-08 12:20:00,31.54,31.56,31.54,31.55,121900.0,26.8386,26.8556,26.8386,26.8471,121900.0
2013-05-08 12:30:00,31.55,31.55,31.51,31.52,78800.0,26.8471,26.8471,26.8131,26.8216,78800.0
2013-05-08 12:40:00,31.52,31.54,31.52,31.54,49500.0,26.8216,26.8386,26.8216,26.8386,49500.0
2013-05-08 12:50:00,31.53,31.54,31.52,31.53,30900.0,26.8301,26.8386,26.8216,26.8301,30900.0
2013-05-08 13:00:00,31.53,31.56,31.52,31.55,61300.0,26.8301,26.8556,26.8216,26.8471,61300.0
2013-05-08 13:10:00,31.54,31.56,31.54,31.56,142800.0,26.8386,26.8556,26.8386,26.8556,142800.0
2013-05-08 13:20:00,31.56,31.57,31.54,31.55,161400.0,26.8556,26.8641,26.8386,26.8471,161400.0
2013-05-08 13:30:00,31.55,31.57,31.54,31.55,214000.0,26.8471,26.8641,26.8386,26.8471,214000.0
2013-05-08 13:40:00,31.55,31.55,31.53,31.54,219500.0,26.8471,26.8471,26.8301,26.8386,219500.0
2013-05-08 13:50:00,31.53,31.55,31.53,31.55,459700.0,26.8301,26.8471,26.8301,26.8471,459700.0
2013-05-08 14:00:00,31.55,31.57,31.54,31.55,586800.0,26.8471,26.8641,26.8386,26.8471,586800.0
2013-05-08 14:10:00,31.56,31.57,31.55,31.56,51700.0,26.8556,26.8641,26.8471,26.8556,51700.0
2013-05-08 14:20:00,31.56,31.57,31.55,31.56,77100.0,26.8556,26.8641,26.8471,26.8556,77100.0
2013-05-08 14:30:00,31.56,31.57,31.49,31.5,96000.0,26.8556,26.8641,26.796,26.8045,96000.0
2013-05-08 14:40:00,31.51,31.51,31.47,31.5,54000.0,26.8131,26.8131,26.779,26.8045,54000.0
2013-05-08 14:50:00,31.51,31.53,31.49,31.53,51800.0,26.8131,26.8301,26.796,26.8301,51800.0
2013-05-08 15:00:00,31.52,31.54,31.52,31.54,67100.0,26.8216,26.8386,26.8216,26.8386,67100.0
2013-05-08 15:10:00,31.54,31.57,31.53,31.56,112400.0,26.8386,26.8641,26.8301,26.8556,112400.0
2013-05-08 15:20:00,31.56,31.59,31.56,31.57,62400.0,26.8556,26.8811,26.8556,26.8641,62400.0
2013-05-08 15:30:00,31.58,31.6,31.57,31.59,461500.0,26.8726,26.8896,26.8641,26.8811,461500.0
2013-05-08 15:40:00,31.59,31.59,31.57,31.59,151700.0,26.8811,26.8811,26.8641,26.8811,151700.0
2013-05-08 15:50:00,31.59,31.6,31.58,31.58,848700.0,26.8811,26.8896,26.8726,26.8726,848700.0
2013-05-09 09:30:00,31.53,31.56,31.5,31.56,147900.0,26.8301,26.8556,26.8045,26.8556,147900.0
2013-05-09 09:40:00,31.56,31.59,31.51,31.51,352800.0,26.8556,26.8811,26.8131,26.8131,352800.0
2013-05-09 09:50:00,31.51,31.58,31.51,31.58,100400.0,26.8131,26.8726,26.8131,26.8726,100400.0
2013-05-09 10:00:00,31.58,31.58,31.49,31.5,200600.0,26.8726,26.8726,26.796,26.8045,200600.0
2013-05-09 10:10:00,31.5,31.52,31.48,31.49,191700.0,26.8045,26.8216,26.7875,26.796,191700.0
2013-05-09 10:20:00,31.49,31.5,31.46,31.48,188500.0,26.796,26.8045,26.7705,26.7875,188500.0
2013-05-09 10:30:00,31.49,31.5,31.47,31.49,234600.0,26.796,26.8045,26.779,26.796,234600.0
2013-05-09 10:40:00,31.49,31.51,31.48,31.5,324300.0,26.796,26.8131,26.7875,26.8045,324300.0
2013-05-09 10:50:00,31.51,31.51,31.48,31.49,163700.0,26.8131,26.8131,26.7875,26.796,163700.0
2013-05-09 11:00:00,31.48,31.52,31.48,31.51,195200.0,26.7875,26.8216,26.7875,26.8131,195200.0
2013-05-09 11:10:00,31.51,31.52,31.47,31.48,93200.0,26.8131,26.8216,26.779,26.7875,93200.0
2013-05-09 11:20:00,31.48,31.55,31.48,31.54,1336700.0,26.7875,26.8471,26.7875,26.8386,1336700.0
2013-05-09 11:30:00,31.55,31.55,31.53,31.54,271900.0,26.8471,26.8471,26.8301,26.8386,271900.0
2013-05-09 11:40:00,31.54,31.57,31.54,31.57,82600.0,26.8386,26.8641,26.8386,26.8641,82600.0
2013-05-09 11:50:00,31.57,31.57,31.56,31.57,49800.0,26.8641,26.8641,26.8556,26.8641,49800.0
2013-05-09 12:00:00,31.57,31.58,31.54,31.56,214400.0,26.8641,26.8726,26.8386,26.8556,214400.0
2013-05-09 12:10:00,31.56,31.57,31.55,31.56,42500.0,26.8556,26.8641,26.8471,26.8556,42500.0
2013-05-09 12:20:00,31.55,31.55,31.52,31.54,186800.0,26.8471,26.8471,26.8216,26.8386,186800.0
2013-05-09 12:30:00,31.54,31.56,31.53,31.56,78600.0,26.8386,26.8556,26.8301,26.8556,78600.0
2013-05-09 12:40:00,31.56,31.58,31.56,31.57,121000.0,26.8556,26.8726,26.8556,26.8641,121000.0
2013-05-09 12:50:00,31.57,31.61,31.56,31.61,216900.0,26.8641,26.8981,26.8556,26.8981,216900.0
2013-05-09 13:00:00,31.61,31.64,31.6,31.64,162300.0,26.8981,26.9237,26.8896,26.9237,162300.0
2013-05-09 13:10:00,31.64,31.64,31.61,31.62,242800.0,26.9237,26.9237,26.8981,26.9067,242800.0
2013-05-09 13:20:00,31.62,31.64,31.61,31.64,170000.0,26.9067,26.9237,26.8981,26.9237,170000.0
2013-05-09 13:30:00,31.64,31.67,31.64,31.67,136000.0,26.9237,26.9492,26.9237,26.9492,136000.0
2013-05-09 13:40:00,31.67,31.69,31.65,31.69,787700.0,26.9492,26.9662,26.9322,26.9662,787700.0
2013-05-09 13:50:00,31.69,31.69,31.66,31.69,603500.0,26.9662,26.9662,26.9407,26.9662,603500.0
2013-05-09 14:00:00,31.69,31.69,31.63,31.63,198700.0,26.9662,26.9662,26.9152,26.9152,198700.0
2013-05-09 14:10:00,31.64,31.64,31.63,31.64,126400.0,26.9237,26.9237,26.9152,26.9237,126400.0
2013-05-09 14:20:00,31.64,31.66,31.62,31.65,254300.0,26.9237,26.9407,26.9067,26.9322,254300.0
2013-05-09 14:30:00,31.64,31.65,31.59,31.59,122700.0,26.9237,26.9322,26.8811,26.8811,122700.0
2013-05-09 14:40:00,31.6,31.6,31.55,31.56,94800.0,26.8896,26.8896,26.8471,26.8556,94800.0
2013-05-09 14:50:00,31.56,31.57,31.5,31.51,317300.0,26.8556,26.8641,26.8045,26.8131,317300.0
2013-05-09 15:00:00,31.5,31.53,31.45,31.52,246300.0,26.8045,26.8301,26.762,26.8216,246300.0
2013-05-09 15:10:00,31.52,31.53,31.48,31.51,233700.0,26.8216,26.8301,26.7875,26.8131,233700.0
2013-05-09 15:20:00,31.52,31.54,31.51,31.53,169600.0,26.8216,26.8386,26.8131,26.8301,169600.0
2013-05-09 15:30:00,31.52,31.55,31.5,31.5,182000.0,26.8216,26.8471,26.8045,26.8045,182000.0
2013-05-09 15:40:00,31.5,31.52,31.45,31.48,296300.0,26.8045,26.8216,26.762,26.7875,296300.0
2013-05-09 15:50:00,31.48,31.48,31.41,31.48,690600.0,26.7875,26.7875,26.728,26.7875,690600.0
2013-05-10 09:30:00,31.55,31.61,31.5,31.57,372900.0,26.8471,26.8981,26.8045,26.8641,372900.0
2013-05-10 09:40:00,31.57,31.58,31.53,31.57,142400.0,26.8641,26.8726,26.8301,26.8641,142400.0
2013-05-10 09:50:00,31.56,31.6,31.53,31.6,228300.0,26.8556,26.8896,26.8301,26.8896,228300.0
2013-05-10 10:00:00,31.6,31.64,31.6,31.62,232800.0,26.8896,26.9237,26.8896,26.9067,232800.0
2013-05-10 10:10:00,31.62,31.64,31.61,31.63,77100.0,26.9067,26.9237,26.8981,26.9152,77100.0
2013-05-10 10:20:00,31.62,31.62,31.56,31.57,209100.0,26.9067,26.9067,26.8556,26.8641,209100.0
2013-05-10 10:30:00,31.56,31.56,31.48,31.49,116800.0,26.8556,26.8556,26.7875,26.796,116800.0
2013-05-10 10:40:00,31.49,31.54,31.47,31.52,128400.0,26.796,26.8386,26.779,26.8216,128400.0
2013-05-10 10:50:00,31.52,31.55,31.49,31.53,163700.0,26.8216,26.8471,26.796,26.8301,163700.0
2013-05-10 11:00:00,31.54,31.57,31.52,31.56,106100.0,26.8386,26.8641,26.8216,26.8556,106100.0
2013-05-10 11:10:00,31.56,31.57,31.52,31.54,119400.0,26.8556,26.8641,26.8216,26.8386,119400.0
2013-05-10 11:20:00,31.54,31.54,31.5,31.54,104300.0,26.8386,26.8386,26.8045,26.8386,104300.0
2013-05-10 11:30:00,31.55,31.58,31.54,31.55,97000.0,26.8471,26.8726,26.8386,26.8471,97000.0
2013-05-10 11:40:00,31.54,31.54,31.51,31.51,113900.0,26.8386,26.8386,26.8131,26.8131,113900.0
2013-05-10 11:50:00,31.51,31.51,31.48,31.48,116700.0,26.8131,26.8131,26.7875,26.7875,116700.0
2013-05-10 12:00:00,31.47,31.49,31.44,31.45,78200.0,26.779,26.796,26.7535,26.762,78200.0
2013-05-10 12:10:00,31.45,31.5,31.45,31.49,50900.0,26.762,26.8045,26.762,26.796,50900.0
2013-05-10 12:20:00,31.49,31.51,31.48,31.49,42400.0,26.796,26.8131,26.7875,26.796,42400.0
2013-05-10 12:30:00,31.5,31.51,31.48,31.48,48800.0,26.8045,26.8131,26.7875,26.7875,48800.0
2013-05-10 12:40:00,31.49,31.51,31.47,31.49,100200.0,26.796,26.8131,26.779,26.796,100200.0
2013-05-10 12:50:00,31.49,31.5,31.47,31.48,42200.0,26.796,26.8045,26.779,26.7875,42200.0
2013-05-10 13:00:00,31.49,31.52,31.48,31.51,86800.0,26.796,26.8216,26.7875,26.8131,86800.0
2013-05-10 13:10:00,31.51,31.52,31.49,31.51,27800.0,26.8131,26.8216,26.796,26.8131,27800.0
2013-05-10 13:20:00,31.51,31.55,31.5,31.54,100700.0,26.8131,26.8471,26.8045,26.8386,100700.0
2013-05-10 13:30:00,31.54,31.54,31.51,31.52,69900.0,26.8386,26.8386,26.8131,26.8216,69900.0
2013-05-10 13:40:00,31.52,31.54,31.5,31.52,42600.0,26.8216,26.8386,26.8045,26.8216,42600.0
2013-05-10 13:50:00,31.52,31.54,31.51,31.51,81800.0,26.8216,26.8386,26.8131,26.8131,81800.0
2013-05-10 14:00:00,31.52,31.55,31.52,31.55,39800.0,26.8216,26.8471,26.8216,26.8471,39800.0
2013-05-10 14:10:00,31.55,31.56,31.54,31.54,62100.0,26.8471,26.8556,26.8386,26.8386,62100.0
2013-05-10 14:20:00,31.54,31.56,31.53,31.55,64100.0,26.8386,26.8556,26.8301,26.8471,64100.0
2013-05-10 14:30:00,31.55,31.57,31.54,31.55,46500.0,26.8471,26.8641,26.8386,26.8471,46500.0
2013-05-10 14:40:00,31.55,31.56,31.54,31.56,45500.0,26.8471,26.8556,26.8386,26.8556,45500.0
2013-05-10 14:50:00,31.55,31.56,31.53,31.53,37900.0,26.8471,26.8556,26.8301,26.8301,37900.0
2013-05-10 15:00:00,31.54,31.54,31.52,31.53,42100.0,26.8386,26.8386,26.8216,26.8301,42100.0
2013-05-10 15:10:00,31.53,31.55,31.53,31.54,42600.0,26.8301,26.8471,26.8301,26.8386,42600.0
2013-05-10 15:20:00,31.54,31.55,31.52,31.52,96400.0,26.8386,26.8471,26.8216,26.8216,96400.0
2013-05-10 15:30:00,31.53,31.54,31.51,31.53,136400.0,26.8301,26.8386,26.8131,26.8301,136400.0
2013-05-10 15:40:00,31.53,31.58,31.52,31.57,215900.0,26.8301,26.8726,26.8216,26.8641,215900.0
2013-05-10 15:50:00,31.58,31.6,31.57,31.59,480300.0,26.8726,26.8896,26.8641,26.8811,480300.0
2013-05-13 09:30:00,31.56,31.6,31.51,31.56,241200.0,26.8556,26.8896,26.8131,26.8556,241200.0
2013-05-13 09:40:00,31.56,31.59,31.53,31.56,106700.0,26.8556,26.8811,26.8301,26.8556,106700.0
2013-05-13 09:50:00,31.56,31.56,31.49,31.51,150300.0,26.8556,26.8556,26.796,26.8131,150300.0
2013-05-13 10:00:00,31.51,31.54,31.47,31.53,108800.0,26.8131,26.8386,26.779,26.8301,108800.0
2013-05-13 10:10:00,31.53,31.57,31.52,31.56,52600.0,26.8301,26.8641,26.8216,26.8556,52600.0
2013-05-13 10:20:00,31.55,31.55,31.52,31.55,60100.0,26.8471,26.8471,26.8216,26.8471,60100.0
2013-05-13 10:30:00,31.54,31.57,31.54,31.56,78200.0,26.8386,26.8641,26.8386,26.8556,78200.0
2013-05-13 10:40:00,31.56,31.57,31.54,31.56,259900.0,26.8556,26.8641,26.8386,26.8556,259900.0
2013-05-13 10:50:00,31.56,31.57,31.53,31.53,476800.0,26.8556,26.8641,26.8301,26.8301,476800.0
2013-05-13 11:00:00,31.52,31.53,31.5,31.53,42700.0,26.8216,26.8301,26.8045,26.8301,42700.0
2013-05-13 11:10:00,31.53,31.55,31.51,31.52,125600.0,26.8301,26.8471,26.8131,26.8216,125600.0
2013-05-13 11:20:00,31.52,31.52,31.47,31.51,194700.0,26.8216,26.8216,26.779,26.8131,194700.0
2013-05-13 11:30:00,31.51,31.54,31.5,31.53,74600.0,26.8131,26.8386,26.8045,26.8301,74600.0
2013-05-13 11:40:00,31.53,31.55,31.51,31.55,74100.0,26.8301,26.8471,26.8131,26.8471,74100.0
2013-05-13 11:50:00,31.55,31.57,31.55,31.57,50800.0,26.8471,26.8641,26.8471,26.8641,50800.0
2013-05-13 12:00:00,31.56,31.58,31.55,31.57,29700.0,26.8556,26.8726,26.8471,26.8641,29700.0
2013-05-13 12:10:00,31.58,31.58,31.56,31.58,105700.0,26.8726,26.8726,26.8556,26.8726,105700.0
2013-05-13 12:20:00,31.58,31.6,31.56,31.57,99100.0,26.8726,26.8896,26.8556,26.8641,99100.0
2013-05-13 12:30:00,31.57,31.58,31.57,31.57,56500.0,26.8641,26.8726,26.8641,26.8641,56500.0
2013-05-13 12:40:00,31.56,31.59,31.55,31.58,112100.0,26.8556,26.8811,26.8471,26.8726,112100.0
2013-05-13 12:50:00,31.58,31.58,31.55,31.56,46200.0,26.8726,26.8726,26.8471,26.8556,46200.0
2013-05-13 13:00:00,31.56,31.56,31.54,31.54,42600.0,26.8556,26.8556,26.8386,26.8386,42600.0
2013-05-13 13:10:00,31.55,31.57,31.55,31.56,43500.0,26.8471,26.8641,26.8471,26.8556,43500.0
2013-05-13 13:20:00,31.56,31.57,31.51,31.53,54700.0,26.8556,26.8641,26.8131,26.8301,54700.0
2013-05-13 13:30:00,31.52,31.53,31.49,31.5,72500.0,26.8216,26.8301,26.796,26.8045,72500.0
2013-05-13 13:40:00,31.5,31.51,31.48,31.48,86900.0,26.8045,26.8131,26.7875,26.7875,86900.0
2013-05-13 13:50:00,31.48,31.51,31.48,31.49,48400.0,26.7875,26.8131,26.7875,26.796,48400.0
2013-05-13 14:00:00,31.49,31.52,31.47,31.5,55100.0,26.796,26.8216,26.779,26.8045,55100.0
2013-05-13 14:10:00,31.51,31.51,31.49,31.5,42400.0,26.8131,26.8131,26.796,26.8045,42400.0
2013-05-13 14:20:00,31.5,31.52,31.49,31.5,56800.0,26.8045,26.8216,26.796,26.8045,56800.0
2013-05-13 14:30:00,31.51,31.54,31.51,31.53,63100.0,26.8131,26.8386,26.8131,26.8301,63100.0
2013-05-13 14:40:00,31.53,31.54,31.52,31.52,76700.0,26.8301,26.8386,26.8216,26.8216,76700.0
2013-05-13 14:50:00,31.53,31.54,31.52,31.54,29300.0,26.8301,26.8386,26.8216,26.8386,29300.0
2013-05-13 15:00:00,31.54,31.55,31.51,31.51,52500.0,26.8386,26.8471,26.8131,26.8131,52500.0
2013-05-13 15:10:00,31.51,31.51,31.46,31.48,168100.0,26.8131,26.8131,26.7705,26.7875,168100.0
2013-05-13 15:20:00,31.49,31.5,31.47,31.49,80400.0,26.796,26.8045,26.779,26.796,80400.0
2013-05-13 15:30:00,31.49,31.53,31.48,31.52,92400.0,26.796,26.8301,26.7875,26.8216,92400.0
2013-05-13 15:40:00,31.52,31.52,31.49,31.5,216500.0,26.8216,26.8216,26.796,26.8045,216500.0
2013-05-13 15:50:00,31.49,31.51,31.47,31.5,759600.0,26.796,26.8131,26.779,26.8045,759600.0
2013-05-14 09:30:00,31.48,31.56,31.48,31.54,416700.0,26.7875,26.8556,26.7875,26.8386,416700.0
2013-05-14 09:40:00,31.55,31.56,31.51,31.56,76300.0,26.8471,26.8556,26.8131,26.8556,76300.0
2013-05-14 09:50:00,31.56,31.58,31.54,31.56,175200.0,26.8556,26.8726,26.8386,26.8556,175200.0
2013-05-14 10:00:00,31.55,31.57,31.54,31.57,241000.0,26.8471,26.8641,26.8386,26.8641,241000.0
2013-05-14 10:10:00,31.57,31.59,31.56,31.58,255400.0,26.8641,26.8811,26.8556,26.8726,255400.0
2013-05-14 10:20:00,31.58,31.6,31.56,31.6,270800.0,26.8726,26.8896,26.8556,26.8896,270800.0
2013-05-14 10:30:00,31.6,31.62,31.59,31.61,66500.0,26.8896,26.9067,26.8811,26.8981,66500.0
2013-05-14 10:40:00,31.61,31.64,31.61,31.63,80800.0,26.8981,26.9237,26.8981,26.9152,80800.0
2013-05-14 10:50:00,31.62,31.66,31.62,31.66,111300.0,26.9067,26.9407,26.9067,26.9407,111300.0
2013-05-14 11:00:00,31.66,31.67,31.64,31.65,159000.0,26.9407,26.9492,26.9237,26.9322,159000.0
2013-05-14 11:10:00,31.65,31.65,31.62,31.64,105800.0,26.9322,26.9322,26.9067,26.9237,105800.0
2013-05-14 11:20:00,31.64,31.66,31.63,31.66,52200.0,26.9237,26.9407,26.9152,26.9407,52200.0
2013-05-14 11:30:00,31.66,31.67,31.64,31.66,156300.0,26.9407,26.9492,26.9237,26.9407,156300.0
2013-05-14 11:40:00,31.66,31.68,31.65,31.66,149000.0,26.9407,26.9577,26.9322,26.9407,149000.0
2013-05-14 11:50:00,31.65,31.66,31.64,31.66,95100.0,26.9322,26.9407,26.9237,26.9407,95100.0
2013-05-14 12:00:00,31.66,31.67,31.65,31.66,67600.0,26.9407,26.9492,26.9322,26.9407,67600.0
2013-05-14 12:10:00,31.67,31.71,31.67,31.71,142700.0,26.9492,26.9832,26.9492,26.9832,142700.0
2013-05-14 12:20:00,31.71,31.72,31.66,31.66,131700.0,26.9832,26.9917,26.9407,26.9407,131700.0
2013-05-14 12:30:00,31.66,31.68,31.65,31.67,38500.0,26.9407,26.9577,26.9322,26.9492,38500.0
2013-05-14 12:40:00,31.67,31.68,31.65,31.66,109400.0,26.9492,26.9577,26.9322,26.9407,109400.0
2013-05-14 12:50:00,31.66,31.66,31.64,31.64,43800.0,26.9407,26.9407,26.9237,26.9237,43800.0
2013-05-14 13:00:00,31.64,31.66,31.64,31.65,50500.0,26.9237,26.9407,26.9237,26.9322,50500.0
2013-05-14 13:10:00,31.66,31.67,31.64,31.67,107500.0,26.9407,26.9492,26.9237,26.9492,107500.0
2013-05-14 13:20:00,31.67,31.67,31.65,31.65,45700.0,26.9492,26.9492,26.9322,26.9322,45700.0
2013-05-14 13:30:00,31.65,31.68,31.65,31.67,62000.0,26.9322,26.9577,26.9322,26.9492,62000.0
2013-05-14 13:40:00,31.67,31.68,31.65,31.65,322900.0,26.9492,26.9577,26.9322,26.9322,322900.0
2013-05-14 13:50:00,31.65,31.65,31.53,31.56,338300.0,26.9322,26.9322,26.8301,26.8556,338300.0
2013-05-14 14:00:00,31.56,31.6,31.54,31.57,142400.0,26.8556,26.8896,26.8386,26.8641,142400.0
2013-05-14 14:10:00,31.57,31.59,31.55,31.56,329600.0,26.8641,26.8811,26.8471,26.8556,329600.0
2013-05-14 14:20:00,31.55,31.56,31.51,31.53,132200.0,26.8471,26.8556,26.8131,26.8301,132200.0
2013-05-14 14:30:00,31.53,31.6,31.53,31.59,474400.0,26.8301,26.8896,26.8301,26.8811,474400.0
2013-05-14 14:40:00,31.58,31.59,31.55,31.55,55600.0,26.8726,26.8811,26.8471,26.8471,55600.0
2013-05-14 14:50:00,31.55,31.55,31.51,31.52,118800.0,26.8471,26.8471,26.8131,26.8216,118800.0
2013-05-14 15:00:00,31.53,31.57,31.5,31.57,149600.0,26.8301,26.8641,26.8045,26.8641,149600.0
2013-05-14 15:10:00,31.56,31.58,31.55,31.57,66300.0,26.8556,26.8726,26.8471,26.8641,66300.0
2013-05-14 15:20:00,31.57,31.57,31.54,31.55,117100.0,26.8641,26.8641,26.8386,26.8471,117100.0
2013-05-14 15:30:00,31.55,31.61,31.55,31.6,322700.0,26.8471,26.8981,26.8471,26.8896,322700.0
2013-05-14 15:40:00,31.6,31.63,31.59,31.62,177700.0,26.8896,26.9152,26.8811,26.9067,177700.0
2013-05-14 15:50:00,31.63,31.63,31.6,31.62,956600.0,26.9152,26.9152,26.8896,26.9067,956600.0
2013-05-15 09:30:00,31.59,31.64,31.56,31.59,474700.0,26.8811,26.9237,26.8556,26.8811,474700.0
2013-05-15 09:40:00,31.58,31.61,31.57,31.59,203100.0,26.8726,26.8981,26.8641,26.8811,203100.0
2013-05-15 09:50:00,31.59,31.62,31.58,31.6,105300.0,26.8811,26.9067,26.8726,26.8896,105300.0
2013-05-15 10:00:00,31.59,31.66,31.57,31.64,372900.0,26.8811,26.9407,26.8641,26.9237,372900.0
2013-05-15 10:10:00,31.63,31.63,31.6,31.63,82900.0,26.9152,26.9152,26.8896,26.9152,82900.0
2013-05-15 10:20:00,31.64,31.66,31.61,31.62,76500.0,26.9237,26.9407,26.8981,26.9067,76500.0
2013-05-15 10:30:00,31.62,31.65,31.62,31.65,81700.0,26.9067,26.9322,26.9067,26.9322,81700.0
2013-05-15 10:40:00,31.65,31.66,31.62,31.64,110600.0,26.9322,26.9407,26.9067,26.9237,110600.0
2013-05-15 10:50:00,31.63,31.66,31.63,31.66,115400.0,26.9152,26.9407,26.9152,26.9407,115400.0
2013-05-15 11:00:00,31.66,31.7,31.66,31.67,113400.0,26.9407,26.9747,26.9407,26.9492,113400.0
2013-05-15 11:10:00,31.68,31.7,31.66,31.68,202500.0,26.9577,26.9747,26.9407,26.9577,202500.0
2013-05-15 11:20:00,31.67,31.69,31.65,31.67,343900.0,26.9492,26.9662,26.9322,26.9492,343900.0
2013-05-15 11:30:00,31.67,31.68,31.65,31.68,99500.0,26.9492,26.9577,26.9322,26.9577,99500.0
2013-05-15 11:40:00,31.68,31.68,31.65,31.65,26000.0,26.9577,26.9577,26.9322,26.9322,26000.0
2013-05-15 11:50:00,31.65,31.67,31.64,31.67,119900.0,26.9322,26.9492,26.9237,26.9492,119900.0
2013-05-15 12:00:00,31.67,31.68,31.64,31.66,72200.0,26.9492,26.9577,26.9237,26.9407,72200.0
2013-05-15 12:10:00,31.67,31.7,31.66,31.67,78300.0,26.9492,26.9747,26.9407,26.9492,78300.0
2013-05-15 12:20:00,31.68,31.69,31.66,31.67,56500.0,26.9577,26.9662,26.9407,26.9492,56500.0
2013-05-15 12:30:00,31.68,31.71,31.67,31.7,179500.0,26.9577,26.9832,26.9492,26.9747,179500.0
2013-05-15 12:40:00,31.7,31.72,31.69,31.71,114200.0,26.9747,26.9917,26.9662,26.9832,114200.0
2013-05-15 12:50:00,31.7,31.71,31.68,31.68,48700.0,26.9747,26.9832,26.9577,26.9577,48700.0
2013-05-15 13:00:00,31.69,31.69,31.65,31.65,169100.0,26.9662,26.9662,26.9322,26.9322,169100.0
2013-05-15 13:10:00,31.66,31.66,31.61,31.61,66700.0,26.9407,26.9407,26.8981,26.8981,66700.0
2013-05-15 13:20:00,31.62,31.63,31.58,31.61,232600.0,26.9067,26.9152,26.8726,26.8981,232600.0
2013-05-15 13:30:00,31.61,31.64,31.6,31.63,57800.0,26.8981,26.9237,26.8896,26.9152,57800.0
2013-05-15 13:40:00,31.62,31.63,31.6,31.63,65600.0,26.9067,26.9152,26.8896,26.9152,65600.0
2013-05-15 13:50:00,31.62,31.63,31.58,31.58,119800.0,26.9067,26.9152,26.8726,26.8726,119800.0
2013-05-15 14:00:00,31.58,31.61,31.57,31.59,43400.0,26.8726,26.8981,26.8641,26.8811,43400.0
2013-05-15 14:10:00,31.6,31.61,31.56,31.58,51400.0,26.8896,26.8981,26.8556,26.8726,51400.0
2013-05-15 14:20:00,31.58,31.58,31.54,31.57,98100.0,26.8726,26.8726,26.8386,26.8641,98100.0
2013-05-15 14:30:00,31.56,31.59,31.56,31.57,80600.0,26.8556,26.8811,26.8556,26.8641,80600.0
2013-05-15 14:40:00,31.57,31.59,31.52,31.56,211400.0,26.8641,26.8811,26.8216,26.8556,211400.0
2013-05-15 14:50:00,31.57,31.58,31.52,31.57,179900.0,26.8641,26.8726,26.8216,26.8641,179900.0
2013-05-15 15:00:00,31.57,31.59,31.52,31.58,311500.0,26.8641,26.8811,26.8216,26.8726,311500.0
2013-05-15 15:10:00,31.59,31.62,31.57,31.58,196500.0,26.8811,26.9067,26.8641,26.8726,196500.0
2013-05-15 15:20:00,31.58,31.62,31.56,31.62,83900.0,26.8726,26.9067,26.8556,26.9067,83900.0
2013-05-15 15:30:00,31.62,31.69,31.62,31.68,141400.0,26.9067,26.9662,26.9067,26.9577,141400.0
2013-05-15 15:40:00,31.69,31.71,31.66,31.66,344400.0,26.9662,26.9832,26.9407,26.9407,344400.0
2013-05-15 15:50:00,31.67,31.72,31.67,31.71,467500.0,26.9492,26.9917,26.9492,26.9832,467500.0
2013-05-16 09:30:00,31.79,31.88,31.78,31.85,254100.0,27.0513,27.1279,27.0428,27.1024,254100.0
2013-05-16 09:40:00,31.85,31.95,31.83,31.87,192700.0,27.1024,27.1875,27.0854,27.1194,192700.0
2013-05-16 09:50:00,31.87,31.98,31.86,31.97,162800.0,27.1194,27.213,27.1109,27.2045,162800.0
2013-05-16 10:00:00,31.95,31.96,31.86,31.89,439500.0,27.1875,27.196,27.1109,27.1364,439500.0
2013-05-16 10:10:00,31.89,31.96,31.89,31.95,322900.0,27.1364,27.196,27.1364,27.1875,322900.0
2013-05-16 10:20:00,31.96,31.96,31.92,31.92,131800.0,27.196,27.196,27.1619,27.1619,131800.0
2013-05-16 10:30:00,31.92,31.99,31.92,31.96,202100.0,27.1619,27.2215,27.1619,27.196,202100.0
2013-05-16 10:40:00,31.96,31.97,31.91,31.94,215900.0,27.196,27.2045,27.1534,27.179,215900.0
2013-05-16 10:50:00,31.94,31.99,31.92,31.96,960000.0,27.179,27.2215,27.1619,27.196,960000.0
2013-05-16 11:00:00,31.96,32.0,31.96,31.98,92300.0,27.196,27.23,27.196,27.213,92300.0
2013-05-16 11:10:00,31.98,32.04,31.98,32.02,131400.0,27.213,27.264,27.213,27.247,131400.0
2013-05-16 11:20:00,32.02,32.02,31.98,31.99,147900.0,27.247,27.247,27.213,27.2215,147900.0
2013-05-16 11:30:00,31.99,32.05,31.99,32.05,99400.0,27.2215,27.2726,27.2215,27.2726,99400.0
2013-05-16 11:40:00,32.05,32.05,32.02,32.05,72900.0,27.2726,27.2726,27.247,27.2726,72900.0
2013-05-16 11:50:00,32.05,32.06,32.03,32.03,94900.0,27.2726,27.2811,27.2555,27.2555,94900.0
2013-05-16 12:00:00,32.04,32.04,32.0,32.02,581400.0,27.264,27.264,27.23,27.247,581400.0
2013-05-16 12:10:00,32.02,32.03,32.0,32.02,139600.0,27.247,27.2555,27.23,27.247,139600.0
2013-05-16 12:20:00,32.02,32.02,31.98,31.99,66600.0,27.247,27.247,27.213,27.2215,66600.0
2013-05-16 12:30:00,32.0,32.0,31.97,31.97,69600.0,27.23,27.23,27.2045,27.2045,69600.0
2013-05-16 12:40:00,31.98,32.0,31.97,32.0,52900.0,27.213,27.23,27.2045,27.23,52900.0
2013-05-16 12:50:00,32.0,32.02,31.99,32.02,53000.0,27.23,27.247,27.2215,27.247,53000.0
2013-05-16 13:00:00,32.02,32.02,31.99,32.01,49300.0,27.247,27.247,27.2215,27.2385,49300.0
2013-05-16 13:10:00,32.01,32.02,32.0,32.01,72800.0,27.2385,27.247,27.23,27.2385,72800.0
2013-05-16 13:20:00,32.01,32.01,31.98,31.99,112100.0,27.2385,27.2385,27.213,27.2215,112100.0
2013-05-16 13:30:00,31.99,32.0,31.98,32.0,87800.0,27.2215,27.23,27.213,27.23,87800.0
2013-05-16 13:40:00,32.0,32.01,31.99,32.01,128000.0,27.23,27.2385,27.2215,27.2385,128000.0
2013-05-16 13:50:00,32.01,32.01,31.98,31.99,102000.0,27.2385,27.2385,27.213,27.2215,102000.0
2013-05-16 14:00:00,31.98,32.03,31.98,32.03,80400.0,27.213,27.2555,27.213,27.2555,80400.0
2013-05-16 14:10:00,32.03,32.07,32.02,32.05,113000.0,27.2555,27.2896,27.247,27.2726,113000.0
2013-05-16 14:20:00,32.05,32.06,32.03,32.04,140100.0,27.2726,27.2811,27.2555,27.264,140100.0
2013-05-16 14:30:00,32.05,32.05,32.02,32.03,37800.0,27.2726,27.2726,27.247,27.2555,37800.0
2013-05-16 14:40:00,32.02,32.02,31.99,31.99,606000.0,27.247,27.247,27.2215,27.2215,606000.0
2013-05-16 14:50:00,32.0,32.0,31.94,31.94,117800.0,27.23,27.23,27.179,27.179,117800.0
2013-05-16 15:00:00,31.94,31.97,31.94,31.97,158500.0,27.179,27.2045,27.179,27.2045,158500.0
2013-05-16 15:10:00,31.97,31.97,31.92,31.93,199900.0,27.2045,27.2045,27.1619,27.1704,199900.0
2013-05-16 15:20:00,31.92,31.93,31.88,31.93,232500.0,27.1619,27.1704,27.1279,27.1704,232500.0
2013-05-16 15:30:00,31.93,31.93,31.87,31.88,147000.0,27.1704,27.1704,27.1194,27.1279,147000.0
2013-05-16 15:40:00,31.88,31.92,31.85,31.87,307700.0,27.1279,27.1619,27.1024,27.1194,307700.0
2013-05-16 15:50:00,31.87,31.89,31.85,31.86,1031000.0,27.1194,27.1364,27.1024,27.1109,1031000.0
2013-05-17 09:30:00,31.99,32.06,31.99,31.99,266700.0,27.2215,27.2811,27.2215,27.2215,266700.0
2013-05-17 09:40:00,31.99,32.01,31.92,31.95,193900.0,27.2215,27.2385,27.1619,27.1875,193900.0
2013-05-17 09:50:00,31.94,32.04,31.93,32.0,125500.0,27.179,27.264,27.1704,27.23,125500.0
2013-05-17 10:00:00,32.01,32.06,32.01,32.03,431400.0,27.2385,27.2811,27.2385,27.2555,431400.0
2013-05-17 10:10:00,32.02,32.02,31.98,32.0,67500.0,27.247,27.247,27.213,27.23,67500.0
2013-05-17 10:20:00,32.0,32.02,31.99,31.99,54400.0,27.23,27.247,27.2215,27.2215,54400.0
2013-05-17 10:30:00,32.01,32.04,31.99,32.01,466200.0,27.2385,27.264,27.2215,27.2385,466200.0
2013-05-17 10:40:00,32.01,32.04,31.99,32.04,539600.0,27.2385,27.264,27.2215,27.264,539600.0
2013-05-17 10:50:00,32.03,32.04,32.0,32.02,506700.0,27.2555,27.264,27.23,27.247,506700.0
2013-05-17 11:00:00,32.02,32.03,31.99,32.01,628500.0,27.247,27.2555,27.2215,27.2385,628500.0
2013-05-17 11:10:00,32.0,32.02,31.96,32.01,684900.0,27.23,27.247,27.196,27.2385,684900.0
2013-05-17 11:20:00,32.0,32.04,32.0,32.01,625500.0,27.23,27.264,27.23,27.2385,625500.0
2013-05-17 11:30:00,32.01,32.03,31.99,32.01,197600.0,27.2385,27.2555,27.2215,27.2385,197600.0
2013-05-17 11:40:00,32.02,32.02,31.99,32.01,216700.0,27.247,27.247,27.2215,27.2385,216700.0
2013-05-17 11:50:00,32.02,32.04,32.01,32.04,1496000.0,27.247,27.264,27.2385,27.264,1496000.0
2013-05-17 12:00:00,32.04,32.05,32.02,32.04,1503400.0,27.264,27.2726,27.247,27.264,1503400.0
2013-05-17 12:10:00,32.05,32.05,32.02,32.04,586900.0,27.2726,27.2726,27.247,27.264,586900.0
2013-05-17 12:20:00,32.04,32.04,32.01,32.03,717000.0,27.264,27.264,27.2385,27.2555,717000.0
2013-05-17 12:30:00,32.03,32.04,32.02,32.03,569300.0,27.2555,27.264,27.247,27.2555,569300.0
2013-05-17 12:40:00,32.02,32.03,32.0,32.01,89700.0,27.247,27.2555,27.23,27.2385,89700.0
2013-05-17 12:50:00,32.0,32.03,31.99,32.03,61700.0,27.23,27.2555,27.2215,27.2555,61700.0
2013-05-17 13:00:00,32.04,32.05,32.0,32.01,78400.0,27.264,27.2726,27.23,27.2385,78400.0
2013-05-17 13:10:00,32.01,32.03,32.0,32.01,204600.0,27.2385,27.2555,27.23,27.2385,204600.0
2013-05-17 13:20:00,32.02,32.06,32.02,32.04,130600.0,27.247,27.2811,27.247,27.264,130600.0
2013-05-17 13:30:00,32.04,32.05,32.02,32.04,67800.0,27.264,27.2726,27.247,27.264,67800.0
2013-05-17 13:40:00,32.04,32.04,32.01,32.01,66800.0,27.264,27.264,27.2385,27.2385,66800.0
2013-05-17 13:50:00,32.01,32.03,32.01,32.01,28200.0,27.2385,27.2555,27.2385,27.2385,28200.0
2013-05-17 14:00:00,32.02,32.02,32.01,32.02,80700.0,27.247,27.247,27.2385,27.247,80700.0
2013-05-17 14:10:00,32.02,32.05,32.02,32.05,85200.0,27.247,27.2726,27.247,27.2726,85200.0
2013-05-17 14:20:00,32.04,32.06,32.03,32.05,48900.0,27.264,27.2811,27.2555,27.2726,48900.0
2013-05-17 14:30:00,32.06,32.07,32.05,32.06,81500.0,27.2811,27.2896,27.2726,27.2811,81500.0
2013-05-17 14:40:00,32.06,32.08,32.05,32.08,134700.0,27.2811,27.2981,27.2726,27.2981,134700.0
2013-05-17 14:50:00,32.08,32.13,32.07,32.13,135000.0,27.2981,27.3406,27.2896,27.3406,135000.0
2013-05-17 15:00:00,32.13,32.14,32.11,32.11,63700.0,27.3406,27.3491,27.3236,27.3236,63700.0
2013-05-17 15:10:00,32.11,32.13,32.09,32.12,101200.0,27.3236,27.3406,27.3066,27.3321,101200.0
2013-05-17 15:20:00,32.13,32.16,32.11,32.16,135900.0,27.3406,27.3662,27.3236,27.3662,135900.0
2013-05-17 15:30:00,32.16,32.18,32.15,32.17,135700.0,27.3662,27.3832,27.3577,27.3747,135700.0
2013-05-17 15:40:00,32.17,32.18,32.16,32.16,473800.0,27.3747,27.3832,27.3662,27.3662,473800.0
2013-05-17 15:50:00,32.17,32.21,32.16,32.2,2831100.0,27.3747,27.4087,27.3662,27.4002,2831100.0
2013-05-20 09:30:00,32.12,32.19,32.09,32.18,238800.0,27.3321,27.3917,27.3066,27.3832,238800.0
2013-05-20 09:40:00,32.19,32.2,32.15,32.15,258400.0,27.3917,27.4002,27.3577,27.3577,258400.0
2013-05-20 09:50:00,32.15,32.19,32.15,32.18,160900.0,27.3577,27.3917,27.3577,27.3832,160900.0
2013-05-20 10:00:00,32.19,32.24,32.18,32.22,159300.0,27.3917,27.4342,27.3832,27.4172,159300.0
2013-05-20 10:10:00,32.23,32.26,32.21,32.25,264400.0,27.4257,27.4513,27.4087,27.4427,264400.0
2013-05-20 10:20:00,32.25,32.27,32.23,32.24,294800.0,27.4427,27.4598,27.4257,27.4342,294800.0
2013-05-20 10:30:00,32.25,32.26,32.22,32.23,138300.0,27.4427,27.4513,27.4172,27.4257,138300.0
2013-05-20 10:40:00,32.23,32.26,32.23,32.25,113100.0,27.4257,27.4513,27.4257,27.4427,113100.0
2013-05-20 10:50:00,32.24,32.25,32.22,32.25,114300.0,27.4342,27.4427,27.4172,27.4427,114300.0
2013-05-20 11:00:00,32.25,32.3,32.24,32.29,99700.0,27.4427,27.4853,27.4342,27.4768,99700.0
2013-05-20 11:10:00,32.28,32.3,32.27,32.29,115900.0,27.4683,27.4853,27.4598,27.4768,115900.0
2013-05-20 11:20:00,32.29,32.3,32.27,32.28,485000.0,27.4768,27.4853,27.4598,27.4683,485000.0
2013-05-20 11:30:00,32.28,32.29,32.27,32.28,189300.0,27.4683,27.4768,27.4598,27.4683,189300.0
2013-05-20 11:40:00,32.28,32.29,32.27,32.29,101800.0,27.4683,27.4768,27.4598,27.4768,101800.0
2013-05-20 11:50:00,32.28,32.31,32.28,32.29,122000.0,27.4683,27.4938,27.4683,27.4768,122000.0
2013-05-20 12:00:00,32.29,32.3,32.28,32.29,121800.0,27.4768,27.4853,27.4683,27.4768,121800.0
2013-05-20 12:10:00,32.28,32.29,32.23,32.24,83000.0,27.4683,27.4768,27.4257,27.4342,83000.0
2013-05-20 12:20:00,32.23,32.26,32.23,32.26,88800.0,27.4257,27.4513,27.4257,27.4513,88800.0
2013-05-20 12:30:00,32.26,32.26,32.22,32.22,114700.0,27.4513,27.4513,27.4172,27.4172,114700.0
2013-05-20 12:40:00,32.23,32.24,32.22,32.23,96600.0,27.4257,27.4342,27.4172,27.4257,96600.0
2013-05-20 12:50:00,32.23,32.24,32.22,32.22,143700.0,27.4257,27.4342,27.4172,27.4172,143700.0
2013-05-20 13:00:00,32.21,32.23,32.2,32.23,75700.0,27.4087,27.4257,27.4002,27.4257,75700.0
2013-05-20 13:10:00,32.24,32.25,32.16,32.17,218900.0,27.4342,27.4427,27.3662,27.3747,218900.0
2013-05-20 13:20:00,32.17,32.17,32.13,32.15,182900.0,27.3747,27.3747,27.3406,27.3577,182900.0
2013-05-20 13:30:00,32.15,32.18,32.14,32.16,122400.0,27.3577,27.3832,27.3491,27.3662,122400.0
2013-05-20 13:40:00,32.17,32.17,32.11,32.15,388600.0,27.3747,27.3747,27.3236,27.3577,388600.0
2013-05-20 13:50:00,32.15,32.18,32.14,32.15,133000.0,27.3577,27.3832,27.3491,27.3577,133000.0
2013-05-20 14:00:00,32.15,32.16,32.1,32.14,191200.0,27.3577,27.3662,27.3151,27.3491,191200.0
2013-05-20 14:10:00,32.14,32.16,32.14,32.15,145100.0,27.3491,27.3662,27.3491,27.3577,145100.0
2013-05-20 14:20:00,32.15,32.2,32.15,32.19,72100.0,27.3577,27.4002,27.3577,27.3917,72100.0
2013-05-20 14:30:00,32.2,32.21,32.17,32.18,100600.0,27.4002,27.4087,27.3747,27.3832,100600.0
2013-05-20 14:40:00,32.17,32.18,32.16,32.18,118600.0,27.3747,27.3832,27.3662,27.3832,118600.0
2013-05-20 14:50:00,32.18,32.2,32.17,32.17,115100.0,27.3832,27.4002,27.3747,27.3747,115100.0
2013-05-20 15:00:00,32.18,32.2,32.17,32.19,150500.0,27.3832,27.4002,27.3747,27.3917,150500.0
2013-05-20 15:10:00,32.19,32.22,32.18,32.22,106800.0,27.3917,27.4172,27.3832,27.4172,106800.0
2013-05-20 15:20:00,32.22,32.22,32.18,32.2,195300.0,27.4172,27.4172,27.3832,27.4002,195300.0
2013-05-20 15:30:00,32.21,32.22,32.16,32.17,226300.0,27.4087,27.4172,27.3662,27.3747,226300.0
2013-05-20 15:40:00,32.17,32.2,32.16,32.19,309600.0,27.3747,27.4002,27.3662,27.3917,309600.0
2013-05-20 15:50:00,32.19,32.19,32.14,32.18,608400.0,27.3917,27.3917,27.3491,27.3832,608400.0
2013-05-21 09:30:00,32.13,32.18,32.11,32.14,227700.0,27.3406,27.3832,27.3236,27.3491,227700.0
2013-05-21 09:40:00,32.13,32.16,32.09,32.15,300700.0,27.3406,27.3662,27.3066,27.3577,300700.0
2013-05-21 09:50:00,32.15,32.17,32.13,32.14,213600.0,27.3577,27.3747,27.3406,27.3491,213600.0
2013-05-21 10:00:00,32.14,32.15,32.09,32.09,373600.0,27.3491,27.3577,27.3066,27.3066,373600.0
2013-05-21 10:10:00,32.09,32.1,32.01,32.04,258900.0,27.3066,27.3151,27.2385,27.264,258900.0
2013-05-21 10:20:00,32.03,32.03,31.98,32.02,236600.0,27.2555,27.2555,27.213,27.247,236600.0
2013-05-21 10:30:00,32.01,32.02,31.98,32.02,159100.0,27.2385,27.247,27.213,27.247,159100.0
2013-05-21 10:40:00,32.02,32.04,32.0,32.03,383800.0,27.247,27.264,27.23,27.2555,383800.0
2013-05-21 10:50:00,32.03,32.05,32.03,32.04,89800.0,27.2555,27.2726,27.2555,27.264,89800.0
2013-05-21 11:00:00,32.04,32.11,32.04,32.09,233300.0,27.264,27.3236,27.264,27.3066,233300.0
2013-05-21 11:10:00,32.09,32.1,32.07,32.1,101700.0,27.3066,27.3151,27.2896,27.3151,101700.0
2013-05-21 11:20:00,32.1,32.11,32.03,32.05,219500.0,27.3151,27.3236,27.2555,27.2726,219500.0
2013-05-21 11:30:00,32.05,32.12,32.05,32.11,193700.0,27.2726,27.3321,27.2726,27.3236,193700.0
2013-05-21 11:40:00,32.11,32.12,32.08,32.11,179900.0,27.3236,27.3321,27.2981,27.3236,179900.0
2013-05-21 11:50:00,32.11,32.13,32.09,32.09,99300.0,27.3236,27.3406,27.3066,27.3066,99300.0
2013-05-21 12:00:00,32.1,32.12,32.1,32.1,211000.0,27.3151,27.3321,27.3151,27.3151,211000.0
2013-05-21 12:10:00,32.11,32.13,32.1,32.11,207200.0,27.3236,27.3406,27.3151,27.3236,207200.0
2013-05-21 12:20:00,32.11,32.14,32.11,32.13,114800.0,27.3236,27.3491,27.3236,27.3406,114800.0
2013-05-21 12:30:00,32.13,32.13,32.11,32.12,47400.0,27.3406,27.3406,27.3236,27.3321,47400.0
2013-05-21 12:40:00,32.11,32.13,32.1,32.11,179900.0,27.3236,27.3406,27.3151,27.3236,179900.0
2013-05-21 12:50:00,32.11,32.16,32.11,32.15,325300.0,27.3236,27.3662,27.3236,27.3577,325300.0
2013-05-21 13:00:00,32.16,32.2,32.14,32.19,256500.0,27.3662,27.4002,27.3491,27.3917,256500.0
2013-05-21 13:10:00,32.19,32.2,32.16,32.19,90000.0,27.3917,27.4002,27.3662,27.3917,90000.0
2013-05-21 13:20:00,32.19,32.19,32.16,32.16,71500.0,27.3917,27.3917,27.3662,27.3662,71500.0
2013-05-21 13:30:00,32.16,32.17,32.14,32.15,72800.0,27.3662,27.3747,27.3491,27.3577,72800.0
2013-05-21 13:40:00,32.15,32.16,32.14,32.15,121400.0,27.3577,27.3662,27.3491,27.3577,121400.0
2013-05-21 13:50:00,32.15,32.18,32.15,32.16,148100.0,27.3577,27.3832,27.3577,27.3662,148100.0
2013-05-21 14:00:00,32.15,32.17,32.14,32.15,240000.0,27.3577,27.3747,27.3491,27.3577,240000.0
2013-05-21 14:10:00,32.16,32.2,32.15,32.19,158900.0,27.3662,27.4002,27.3577,27.3917,158900.0
2013-05-21 14:20:00,32.19,32.19,32.12,32.12,137200.0,27.3917,27.3917,27.3321,27.3321,137200.0
2013-05-21 14:30:00,32.13,32.14,32.1,32.12,143700.0,27.3406,27.3491,27.3151,27.3321,143700.0
2013-05-21 14:40:00,32.12,32.12,32.07,32.09,453300.0,27.3321,27.3321,27.2896,27.3066,453300.0
2013-05-21 14:50:00,32.1,32.11,32.08,32.11,136300.0,27.3151,27.3236,27.2981,27.3236,136300.0
2013-05-21 15:00:00,32.1,32.12,32.09,32.12,125600.0,27.3151,27.3321,27.3066,27.3321,125600.0
2013-05-21 15:10:00,32.12,32.15,32.1,32.11,531000.0,27.3321,27.3577,27.3151,27.3236,531000.0
2013-05-21 15:20:00,32.11,32.12,32.1,32.11,104400.0,27.3236,27.3321,27.3151,27.3236,104400.0
2013-05-21 15:30:00,32.11,32.13,32.1,32.13,102200.0,27.3236,27.3406,27.3151,27.3406,102200.0
2013-05-21 15:40:00,32.13,32.14,32.08,32.08,238400.0,27.3406,27.3491,27.2981,27.2981,238400.0
2013-05-21 15:50:00,32.08,32.11,32.07,32.09,589400.0,27.2981,27.3236,27.2896,27.3066,589400.0
2013-05-22 09:30:00,32.15,32.15,32.09,32.1,174100.0,27.3577,27.3577,27.3066,27.3151,174100.0
2013-05-22 09:40:00,32.1,32.12,32.06,32.1,182300.0,27.3151,27.3321,27.2811,27.3151,182300.0
2013-05-22 09:50:00,32.1,32.15,32.1,32.12,880700.0,27.3151,27.3577,27.3151,27.3321,880700.0
2013-05-22 10:00:00,32.13,32.2,32.12,32.18,388100.0,27.3406,27.4002,27.3321,27.3832,388100.0
2013-05-22 10:10:00,32.18,32.26,32.18,32.23,423500.0,27.3832,27.4513,27.3832,27.4257,423500.0
2013-05-22 10:20:00,32.23,32.29,32.22,32.27,248000.0,27.4257,27.4768,27.4172,27.4598,248000.0
2013-05-22 10:30:00,32.27,32.28,32.06,32.09,412700.0,27.4598,27.4683,27.2811,27.3066,412700.0
2013-05-22 10:40:00,32.09,32.16,32.07,32.1,400900.0,27.3066,27.3662,27.2896,27.3151,400900.0
2013-05-22 10:50:00,32.11,32.13,32.03,32.06,967000.0,27.3236,27.3406,27.2555,27.2811,967000.0
2013-05-22 11:00:00,32.06,32.14,32.04,32.13,273600.0,27.2811,27.3491,27.264,27.3406,273600.0
2013-05-22 11:10:00,32.13,32.18,32.11,32.15,225600.0,27.3406,27.3832,27.3236,27.3577,225600.0
2013-05-22 11:20:00,32.15,32.17,32.12,32.17,220300.0,27.3577,27.3747,27.3321,27.3747,220300.0
2013-05-22 11:30:00,32.17,32.2,32.15,32.16,193500.0,27.3747,27.4002,27.3577,27.3662,193500.0
2013-05-22 11:40:00,32.17,32.23,32.16,32.22,120700.0,27.3747,27.4257,27.3662,27.4172,120700.0
2013-05-22 11:50:00,32.22,32.22,32.18,32.18,134300.0,27.4172,27.4172,27.3832,27.3832,134300.0
2013-05-22 12:00:00,32.18,32.21,32.18,32.19,120400.0,27.3832,27.4087,27.3832,27.3917,120400.0
2013-05-22 12:10:00,32.19,32.19,32.16,32.16,109100.0,27.3917,27.3917,27.3662,27.3662,109100.0
2013-05-22 12:20:00,32.16,32.18,32.12,32.12,431100.0,27.3662,27.3832,27.3321,27.3321,431100.0
2013-05-22 12:30:00,32.12,32.13,32.1,32.13,140300.0,27.3321,27.3406,27.3151,27.3406,140300.0
2013-05-22 12:40:00,32.13,32.15,32.11,32.13,104300.0,27.3406,27.3577,27.3236,27.3406,104300.0
2013-05-22 12:50:00,32.12,32.18,32.12,32.17,101400.0,27.3321,27.3832,27.3321,27.3747,101400.0
2013-05-22 13:00:00,32.16,32.17,32.1,32.11,124800.0,27.3662,27.3747,27.3151,27.3236,124800.0
2013-05-22 13:10:00,32.12,32.13,32.08,32.08,208300.0,27.3321,27.3406,27.2981,27.2981,208300.0
2013-05-22 13:20:00,32.08,32.08,32.03,32.03,167800.0,27.2981,27.2981,27.2555,27.2555,167800.0
2013-05-22 13:30:00,32.03,32.05,31.99,32.02,176500.0,27.2555,27.2726,27.2215,27.247,176500.0
2013-05-22 13:40:00,32.02,32.03,31.91,31.94,566600.0,27.247,27.2555,27.1534,27.179,566600.0
2013-05-22 13:50:00,31.94,31.97,31.93,31.96,114200.0,27.179,27.2045,27.1704,27.196,114200.0
2013-05-22 14:00:00,31.96,32.01,31.81,31.86,867400.0,27.196,27.2385,27.0683,27.1109,867400.0
2013-05-22 14:10:00,31.85,31.85,31.75,31.81,982800.0,27.1024,27.1024,27.0173,27.0683,982800.0
2013-05-22 14:20:00,31.81,31.86,31.79,31.81,214000.0,27.0683,27.1109,27.0513,27.0683,214000.0
2013-05-22 14:30:00,31.82,31.85,31.76,31.78,361900.0,27.0768,27.1024,27.0258,27.0428,361900.0
2013-05-22 14:40:00,31.79,31.82,31.72,31.82,254100.0,27.0513,27.0768,26.9917,27.0768,254100.0
2013-05-22 14:50:00,31.82,31.84,31.79,31.83,151300.0,27.0768,27.0939,27.0513,27.0854,151300.0
2013-05-22 15:00:00,31.83,31.83,31.75,31.78,314700.0,27.0854,27.0854,27.0173,27.0428,314700.0
2013-05-22 15:10:00,31.79,31.8,31.71,31.72,275900.0,27.0513,27.0598,26.9832,26.9917,275900.0
2013-05-22 15:20:00,31.71,31.71,31.63,31.63,355200.0,26.9832,26.9832,26.9152,26.9152,355200.0
2013-05-22 15:30:00,31.63,31.68,31.62,31.65,424300.0,26.9152,26.9577,26.9067,26.9322,424300.0
2013-05-22 15:40:00,31.65,31.71,31.63,31.68,375300.0,26.9322,26.9832,26.9152,26.9577,375300.0
2013-05-22 15:50:00,31.68,31.76,31.68,31.75,1557000.0,26.9577,27.0258,26.9577,27.0173,1557000.0
2013-05-23 09:30:00,31.48,31.62,31.41,31.59,898500.0,26.7875,26.9067,26.728,26.8811,898500.0
2013-05-23 09:40:00,31.58,31.63,31.53,31.54,394700.0,26.8726,26.9152,26.8301,26.8386,394700.0
2013-05-23 09:50:00,31.54,31.58,31.51,31.53,322000.0,26.8386,26.8726,26.8131,26.8301,322000.0
2013-05-23 10:00:00,31.53,31.67,31.51,31.67,286400.0,26.8301,26.9492,26.8131,26.9492,286400.0
2013-05-23 10:10:00,31.66,31.74,31.66,31.72,344300.0,26.9407,27.0088,26.9407,26.9917,344300.0
2013-05-23 10:20:00,31.71,31.77,31.7,31.74,208200.0,26.9832,27.0343,26.9747,27.0088,208200.0
2013-05-23 10:30:00,31.75,31.78,31.71,31.72,350000.0,27.0173,27.0428,26.9832,26.9917,350000.0
2013-05-23 10:40:00,31.72,31.72,31.66,31.67,187100.0,26.9917,26.9917,26.9407,26.9492,187100.0
2013-05-23 10:50:00,31.67,31.73,31.66,31.68,340400.0,26.9492,27.0003,26.9407,26.9577,340400.0
2013-05-23 11:00:00,31.68,31.78,31.68,31.77,348600.0,26.9577,27.0428,26.9577,27.0343,348600.0
2013-05-23 11:10:00,31.77,31.78,31.74,31.77,170600.0,27.0343,27.0428,27.0088,27.0343,170600.0
2013-05-23 11:20:00,31.77,31.81,31.73,31.74,227800.0,27.0343,27.0683,27.0003,27.0088,227800.0
2013-05-23 11:30:00,31.75,31.8,31.74,31.79,143400.0,27.0173,27.0598,27.0088,27.0513,143400.0
2013-05-23 11:40:00,31.79,31.79,31.75,31.78,137600.0,27.0513,27.0513,27.0173,27.0428,137600.0
2013-05-23 11:50:00,31.78,31.81,31.77,31.79,175300.0,27.0428,27.0683,27.0343,27.0513,175300.0
2013-05-23 12:00:00,31.79,31.83,31.76,31.8,5127100.0,27.0513,27.0854,27.0258,27.0598,5127100.0
2013-05-23 12:10:00,31.8,31.84,31.79,31.81,264600.0,27.0598,27.0939,27.0513,27.0683,264600.0
2013-05-23 12:20:00,31.81,31.82,31.78,31.78,49800.0,27.0683,27.0768,27.0428,27.0428,49800.0
2013-05-23 12:30:00,31.78,31.79,31.74,31.75,92100.0,27.0428,27.0513,27.0088,27.0173,92100.0
2013-05-23 12:40:00,31.75,31.77,31.73,31.77,89100.0,27.0173,27.0343,27.0003,27.0343,89100.0
2013-05-23 12:50:00,31.76,31.79,31.75,31.76,84200.0,27.0258,27.0513,27.0173,27.0258,84200.0
2013-05-23 13:00:00,31.77,31.78,31.73,31.75,94800.0,27.0343,27.0428,27.0003,27.0173,94800.0
2013-05-23 13:10:00,31.74,31.76,31.72,31.73,68400.0,27.0088,27.0258,26.9917,27.0003,68400.0
2013-05-23 13:20:00,31.73,31.74,31.67,31.68,91400.0,27.0003,27.0088,26.9492,26.9577,91400.0
2013-05-23 13:30:00,31.68,31.72,31.66,31.71,292400.0,26.9577,26.9917,26.9407,26.9832,292400.0
2013-05-23 13:40:00,31.71,31.71,31.67,31.69,76400.0,26.9832,26.9832,26.9492,26.9662,76400.0
2013-05-23 13:50:00,31.69,31.76,31.68,31.76,115300.0,26.9662,27.0258,26.9577,27.0258,115300.0
2013-05-23 14:00:00,31.75,31.8,31.73,31.79,95700.0,27.0173,27.0598,27.0003,27.0513,95700.0
2013-05-23 14:10:00,31.79,31.81,31.77,31.8,119800.0,27.0513,27.0683,27.0343,27.0598,119800.0
2013-05-23 14:20:00,31.81,31.82,31.78,31.78,124500.0,27.0683,27.0768,27.0428,27.0428,124500.0
2013-05-23 14:30:00,31.78,31.78,31.73,31.77,116900.0,27.0428,27.0428,27.0003,27.0343,116900.0
2013-05-23 14:40:00,31.77,31.84,31.77,31.84,217000.0,27.0343,27.0939,27.0343,27.0939,217000.0
2013-05-23 14:50:00,31.84,31.85,31.79,31.81,113800.0,27.0939,27.1024,27.0513,27.0683,113800.0
2013-05-23 15:00:00,31.81,31.83,31.77,31.8,99200.0,27.0683,27.0854,27.0343,27.0598,99200.0
2013-05-23 15:10:00,31.8,31.83,31.75,31.75,263200.0,27.0598,27.0854,27.0173,27.0173,263200.0
2013-05-23 15:20:00,31.75,31.78,31.74,31.76,156200.0,27.0173,27.0428,27.0088,27.0258,156200.0
2013-05-23 15:30:00,31.77,31.8,31.74,31.75,369300.0,27.0343,27.0598,27.0088,27.0173,369300.0
2013-05-23 15:40:00,31.75,31.78,31.72,31.73,431600.0,27.0173,27.0428,26.9917,27.0003,431600.0
2013-05-23 15:50:00,31.73,31.8,31.73,31.75,1286700.0,27.0003,27.0598,27.0003,27.0173,1286700.0
2013-05-24 09:30:00,31.53,31.65,31.5,31.61,197800.0,26.8301,26.9322,26.8045,26.8981,197800.0
2013-05-24 09:40:00,31.6,31.63,31.53,31.54,111000.0,26.8896,26.9152,26.8301,26.8386,111000.0
2013-05-24 09:50:00,31.54,31.57,31.5,31.53,176900.0,26.8386,26.8641,26.8045,26.8301,176900.0
2013-05-24 10:00:00,31.52,31.53,31.46,31.52,145600.0,26.8216,26.8301,26.7705,26.8216,145600.0
2013-05-24 10:10:00,31.52,31.53,31.48,31.51,131800.0,26.8216,26.8301,26.7875,26.8131,131800.0
2013-05-24 10:20:00,31.51,31.54,31.48,31.53,118300.0,26.8131,26.8386,26.7875,26.8301,118300.0
2013-05-24 10:30:00,31.54,31.57,31.52,31.56,191300.0,26.8386,26.8641,26.8216,26.8556,191300.0
2013-05-24 10:40:00,31.56,31.58,31.54,31.55,111200.0,26.8556,26.8726,26.8386,26.8471,111200.0
2013-05-24 10:50:00,31.55,31.6,31.54,31.6,159400.0,26.8471,26.8896,26.8386,26.8896,159400.0
2013-05-24 11:00:00,31.61,31.61,31.57,31.6,190800.0,26.8981,26.8981,26.8641,26.8896,190800.0
2013-05-24 11:10:00,31.61,31.61,31.58,31.58,106600.0,26.8981,26.8981,26.8726,26.8726,106600.0
2013-05-24 11:20:00,31.59,31.6,31.56,31.56,54200.0,26.8811,26.8896,26.8556,26.8556,54200.0
2013-05-24 11:30:00,31.55,31.6,31.55,31.6,63100.0,26.8471,26.8896,26.8471,26.8896,63100.0
2013-05-24 11:40:00,31.6,31.64,31.6,31.62,91300.0,26.8896,26.9237,26.8896,26.9067,91300.0
2013-05-24 11:50:00,31.62,31.64,31.6,31.63,51800.0,26.9067,26.9237,26.8896,26.9152,51800.0
2013-05-24 12:00:00,31.63,31.66,31.63,31.65,74400.0,26.9152,26.9407,26.9152,26.9322,74400.0
2013-05-24 12:10:00,31.65,31.66,31.63,31.65,24700.0,26.9322,26.9407,26.9152,26.9322,24700.0
2013-05-24 12:20:00,31.64,31.66,31.62,31.65,66200.0,26.9237,26.9407,26.9067,26.9322,66200.0
2013-05-24 12:30:00,31.65,31.65,31.6,31.61,61400.0,26.9322,26.9322,26.8896,26.8981,61400.0
2013-05-24 12:40:00,31.62,31.64,31.61,31.64,34100.0,26.9067,26.9237,26.8981,26.9237,34100.0
2013-05-24 12:50:00,31.63,31.66,31.63,31.63,169000.0,26.9152,26.9407,26.9152,26.9152,169000.0
2013-05-24 13:00:00,31.64,31.66,31.63,31.65,111000.0,26.9237,26.9407,26.9152,26.9322,111000.0
2013-05-24 13:10:00,31.65,31.69,31.65,31.68,91000.0,26.9322,26.9662,26.9322,26.9577,91000.0
2013-05-24 13:20:00,31.67,31.7,31.67,31.68,66100.0,26.9492,26.9747,26.9492,26.9577,66100.0
2013-05-24 13:30:00,31.68,31.69,31.65,31.67,141200.0,26.9577,26.9662,26.9322,26.9492,141200.0
2013-05-24 13:40:00,31.66,31.67,31.64,31.66,61400.0,26.9407,26.9492,26.9237,26.9407,61400.0
2013-05-24 13:50:00,31.66,31.67,31.65,31.66,37400.0,26.9407,26.9492,26.9322,26.9407,37400.0
2013-05-24 14:00:00,31.66,31.67,31.64,31.67,56400.0,26.9407,26.9492,26.9237,26.9492,56400.0
2013-05-24 14:10:00,31.67,31.71,31.66,31.7,60300.0,26.9492,26.9832,26.9407,26.9747,60300.0
2013-05-24 14:20:00,31.69,31.7,31.68,31.69,29500.0,26.9662,26.9747,26.9577,26.9662,29500.0
2013-05-24 14:30:00,31.68,31.69,31.65,31.67,120600.0,26.9577,26.9662,26.9322,26.9492,120600.0
2013-05-24 14:40:00,31.66,31.69,31.65,31.68,42800.0,26.9407,26.9662,26.9322,26.9577,42800.0
2013-05-24 14:50:00,31.68,31.69,31.65,31.66,50900.0,26.9577,26.9662,26.9322,26.9407,50900.0
2013-05-24 15:00:00,31.66,31.68,31.65,31.68,37200.0,26.9407,26.9577,26.9322,26.9577,37200.0
2013-05-24 15:10:00,31.68,31.69,31.65,31.65,201200.0,26.9577,26.9662,26.9322,26.9322,201200.0
2013-05-24 15:20:00,31.65,31.66,31.63,31.65,152800.0,26.9322,26.9407,26.9152,26.9322,152800.0
2013-05-24 15:30:00,31.65,31.65,31.6,31.62,127300.0,26.9322,26.9322,26.8896,26.9067,127300.0
2013-05-24 15:40:00,31.62,31.63,31.61,31.63,163900.0,26.9067,26.9152,26.8981,26.9152,163900.0
2013-05-24 15:50:00,31.63,31.71,31.61,31.7,1250000.0,26.9152,26.9832,26.8981,26.9747,1250000.0
2013-05-28 09:30:00,32.04,32.06,31.99,32.02,229000.0,27.264,27.2811,27.2215,27.247,229000.0
2013-05-28 09:40:00,32.03,32.09,32.01,32.09,408100.0,27.2555,27.3066,27.2385,27.3066,408100.0
2013-05-28 09:50:00,32.09,32.1,32.04,32.08,172700.0,27.3066,27.3151,27.264,27.2981,172700.0
2013-05-28 10:00:00,32.08,32.13,32.07,32.13,252400.0,27.2981,27.3406,27.2896,27.3406,252400.0
2013-05-28 10:10:00,32.13,32.14,32.09,32.1,66900.0,27.3406,27.3491,27.3066,27.3151,66900.0
2013-05-28 10:20:00,32.1,32.13,32.09,32.12,120300.0,27.3151,27.3406,27.3066,27.3321,120300.0
2013-05-28 10:30:00,32.11,32.11,32.05,32.05,162700.0,27.3236,27.3236,27.2726,27.2726,162700.0
2013-05-28 10:40:00,32.04,32.08,32.02,32.07,197000.0,27.264,27.2981,27.247,27.2896,197000.0
2013-05-28 10:50:00,32.07,32.1,32.04,32.06,157200.0,27.2896,27.3151,27.264,27.2811,157200.0
2013-05-28 11:00:00,32.06,32.07,32.03,32.05,217900.0,27.2811,27.2896,27.2555,27.2726,217900.0
2013-05-28 11:10:00,32.05,32.09,32.03,32.08,129900.0,27.2726,27.3066,27.2555,27.2981,129900.0
2013-05-28 11:20:00,32.08,32.1,32.07,32.09,128900.0,27.2981,27.3151,27.2896,27.3066,128900.0
2013-05-28 11:30:00,32.09,32.09,32.03,32.04,147000.0,27.3066,27.3066,27.2555,27.264,147000.0
2013-05-28 11:40:00,32.06,32.06,32.02,32.04,150000.0,27.2811,27.2811,27.247,27.264,150000.0
2013-05-28 11:50:00,32.04,32.06,31.98,31.98,125800.0,27.264,27.2811,27.213,27.213,125800.0
2013-05-28 12:00:00,31.97,32.01,31.97,32.01,61800.0,27.2045,27.2385,27.2045,27.2385,61800.0
2013-05-28 12:10:00,32.0,32.01,31.98,31.99,91800.0,27.23,27.2385,27.213,27.2215,91800.0
2013-05-28 12:20:00,31.99,31.99,31.97,31.98,38500.0,27.2215,27.2215,27.2045,27.213,38500.0
2013-05-28 12:30:00,31.97,31.97,31.94,31.97,85000.0,27.2045,27.2045,27.179,27.2045,85000.0
2013-05-28 12:40:00,31.98,32.0,31.97,31.98,47500.0,27.213,27.23,27.2045,27.213,47500.0
2013-05-28 12:50:00,31.98,31.98,31.94,31.97,47800.0,27.213,27.213,27.179,27.2045,47800.0
2013-05-28 13:00:00,31.97,32.0,31.96,31.96,96700.0,27.2045,27.23,27.196,27.196,96700.0
2013-05-28 13:10:00,31.97,31.98,31.94,31.96,48600.0,27.2045,27.213,27.179,27.196,48600.0
2013-05-28 13:20:00,31.95,31.96,31.9,31.9,113900.0,27.1875,27.196,27.1449,27.1449,113900.0
2013-05-28 13:30:00,31.91,31.91,31.87,31.88,134900.0,27.1534,27.1534,27.1194,27.1279,134900.0
2013-05-28 13:40:00,31.88,31.88,31.83,31.87,125100.0,27.1279,27.1279,27.0854,27.1194,125100.0
2013-05-28 13:50:00,31.87,31.87,31.81,31.83,184600.0,27.1194,27.1194,27.0683,27.0854,184600.0
2013-05-28 14:00:00,31.83,31.84,31.79,31.84,127300.0,27.0854,27.0939,27.0513,27.0939,127300.0
2013-05-28 14:10:00,31.84,31.85,31.79,31.84,161900.0,27.0939,27.1024,27.0513,27.0939,161900.0
2013-05-28 14:20:00,31.83,31.85,31.81,31.84,225300.0,27.0854,27.1024,27.0683,27.0939,225300.0
2013-05-28 14:30:00,31.84,31.84,31.77,31.77,182500.0,27.0939,27.0939,27.0343,27.0343,182500.0
2013-05-28 14:40:00,31.78,31.84,31.78,31.83,163100.0,27.0428,27.0939,27.0428,27.0854,163100.0
2013-05-28 14:50:00,31.83,31.86,31.83,31.84,80100.0,27.0854,27.1109,27.0854,27.0939,80100.0
2013-05-28 15:00:00,31.84,31.87,31.82,31.85,169000.0,27.0939,27.1194,27.0768,27.1024,169000.0
2013-05-28 15:10:00,31.85,31.87,31.83,31.86,166200.0,27.1024,27.1194,27.0854,27.1109,166200.0
2013-05-28 15:20:00,31.86,31.87,31.83,31.85,111800.0,27.1109,27.1194,27.0854,27.1024,111800.0
2013-05-28 15:30:00,31.85,31.9,31.84,31.88,96300.0,27.1024,27.1449,27.0939,27.1279,96300.0
2013-05-28 15:40:00,31.89,31.9,31.86,31.88,158500.0,27.1364,27.1449,27.1109,27.1279,158500.0
2013-05-28 15:50:00,31.87,31.88,31.83,31.83,761200.0,27.1194,27.1279,27.0854,27.0854,761200.0
2013-05-29 09:30:00,31.68,31.72,31.6,31.7,222600.0,26.9577,26.9917,26.8896,26.9747,222600.0
2013-05-29 09:40:00,31.7,31.71,31.63,31.66,224900.0,26.9747,26.9832,26.9152,26.9407,224900.0
2013-05-29 09:50:00,31.67,31.7,31.64,31.69,161100.0,26.9492,26.9747,26.9237,26.9662,161100.0
2013-05-29 10:00:00,31.68,31.75,31.68,31.69,214600.0,26.9577,27.0173,26.9577,26.9662,214600.0
2013-05-29 10:10:00,31.69,31.74,31.68,31.72,139000.0,26.9662,27.0088,26.9577,26.9917,139000.0
2013-05-29 10:20:00,31.72,31.73,31.62,31.65,185200.0,26.9917,27.0003,26.9067,26.9322,185200.0
2013-05-29 10:30:00,31.65,31.66,31.63,31.64,118300.0,26.9322,26.9407,26.9152,26.9237,118300.0
2013-05-29 10:40:00,31.64,31.65,31.58,31.6,483100.0,26.9237,26.9322,26.8726,26.8896,483100.0
2013-05-29 10:50:00,31.59,31.6,31.57,31.57,115000.0,26.8811,26.8896,26.8641,26.8641,115000.0
2013-05-29 11:00:00,31.57,31.58,31.53,31.55,209800.0,26.8641,26.8726,26.8301,26.8471,209800.0
2013-05-29 11:10:00,31.56,31.61,31.56,31.59,260700.0,26.8556,26.8981,26.8556,26.8811,260700.0
2013-05-29 11:20:00,31.59,31.63,31.57,31.61,212500.0,26.8811,26.9152,26.8641,26.8981,212500.0
2013-05-29 11:30:00,31.61,31.64,31.61,31.63,169500.0,26.8981,26.9237,26.8981,26.9152,169500.0
2013-05-29 11:40:00,31.63,31.67,31.61,31.67,137400.0,26.9152,26.9492,26.8981,26.9492,137400.0
2013-05-29 11:50:00,31.67,31.7,31.67,31.69,68100.0,26.9492,26.9747,26.9492,26.9662,68100.0
2013-05-29 12:00:00,31.69,31.71,31.64,31.64,277300.0,26.9662,26.9832,26.9237,26.9237,277300.0
2013-05-29 12:10:00,31.64,31.69,31.64,31.69,103100.0,26.9237,26.9662,26.9237,26.9662,103100.0
2013-05-29 12:20:00,31.68,31.69,31.64,31.65,64400.0,26.9577,26.9662,26.9237,26.9322,64400.0
2013-05-29 12:30:00,31.66,31.68,31.64,31.66,63400.0,26.9407,26.9577,26.9237,26.9407,63400.0
2013-05-29 12:40:00,31.66,31.67,31.62,31.63,204400.0,26.9407,26.9492,26.9067,26.9152,204400.0
2013-05-29 12:50:00,31.63,31.64,31.6,31.63,270100.0,26.9152,26.9237,26.8896,26.9152,270100.0
2013-05-29 13:00:00,31.63,31.66,31.62,31.65,377900.0,26.9152,26.9407,26.9067,26.9322,377900.0
2013-05-29 13:10:00,31.65,31.66,31.61,31.66,109800.0,26.9322,26.9407,26.8981,26.9407,109800.0
2013-05-29 13:20:00,31.65,31.71,31.64,31.71,219900.0,26.9322,26.9832,26.9237,26.9832,219900.0
2013-05-29 13:30:00,31.7,31.74,31.69,31.74,207400.0,26.9747,27.0088,26.9662,27.0088,207400.0
2013-05-29 13:40:00,31.75,31.78,31.73,31.77,116200.0,27.0173,27.0428,27.0003,27.0343,116200.0
2013-05-29 13:50:00,31.77,31.82,31.76,31.81,125100.0,27.0343,27.0768,27.0258,27.0683,125100.0
2013-05-29 14:00:00,31.81,31.84,31.78,31.83,159000.0,27.0683,27.0939,27.0428,27.0854,159000.0
2013-05-29 14:10:00,31.83,31.86,31.82,31.84,130800.0,27.0854,27.1109,27.0768,27.0939,130800.0
2013-05-29 14:20:00,31.83,31.85,31.82,31.83,93200.0,27.0854,27.1024,27.0768,27.0854,93200.0
2013-05-29 14:30:00,31.83,31.84,31.81,31.83,69800.0,27.0854,27.0939,27.0683,27.0854,69800.0
2013-05-29 14:40:00,31.83,31.85,31.81,31.82,124100.0,27.0854,27.1024,27.0683,27.0768,124100.0
2013-05-29 14:50:00,31.82,31.84,31.79,31.79,222900.0,27.0768,27.0939,27.0513,27.0513,222900.0
2013-05-29 15:00:00,31.78,31.8,31.76,31.79,225400.0,27.0428,27.0598,27.0258,27.0513,225400.0
2013-05-29 15:10:00,31.8,31.82,31.78,31.81,66100.0,27.0598,27.0768,27.0428,27.0683,66100.0
2013-05-29 15:20:00,31.81,31.84,31.8,31.84,150800.0,27.0683,27.0939,27.0598,27.0939,150800.0
2013-05-29 15:30:00,31.84,31.85,31.8,31.81,139700.0,27.0939,27.1024,27.0598,27.0683,139700.0
2013-05-29 15:40:00,31.81,31.81,31.76,31.79,375500.0,27.0683,27.0683,27.0258,27.0513,375500.0
2013-05-29 15:50:00,31.79,31.79,31.75,31.75,1190800.0,27.0513,27.0513,27.0173,27.0173,1190800.0
2013-05-30 09:30:00,31.78,31.84,31.75,31.83,195400.0,27.0428,27.0939,27.0173,27.0854,195400.0
2013-05-30 09:40:00,31.84,31.96,31.84,31.95,170600.0,27.0939,27.196,27.0939,27.1875,170600.0
2013-05-30 09:50:00,31.95,31.97,31.94,31.96,138700.0,27.1875,27.2045,27.179,27.196,138700.0
2013-05-30 10:00:00,31.96,31.99,31.93,31.93,239000.0,27.196,27.2215,27.1704,27.1704,239000.0
2013-05-30 10:10:00,31.93,31.95,31.9,31.91,234300.0,27.1704,27.1875,27.1449,27.1534,234300.0
2013-05-30 10:20:00,31.92,31.93,31.89,31.93,124300.0,27.1619,27.1704,27.1364,27.1704,124300.0
2013-05-30 10:30:00,31.93,31.94,31.92,31.93,111500.0,27.1704,27.179,27.1619,27.1704,111500.0
2013-05-30 10:40:00,31.93,31.96,31.93,31.95,242400.0,27.1704,27.196,27.1704,27.1875,242400.0
2013-05-30 10:50:00,31.95,31.98,31.93,31.98,1281200.0,27.1875,27.213,27.1704,27.213,1281200.0
2013-05-30 11:00:00,31.99,32.0,31.95,31.96,397000.0,27.2215,27.23,27.1875,27.196,397000.0
2013-05-30 11:10:00,31.96,31.97,31.92,31.92,165200.0,27.196,27.2045,27.1619,27.1619,165200.0
2013-05-30 11:20:00,31.93,31.95,31.92,31.95,106700.0,27.1704,27.1875,27.1619,27.1875,106700.0
2013-05-30 11:30:00,31.95,31.97,31.95,31.96,70000.0,27.1875,27.2045,27.1875,27.196,70000.0
2013-05-30 11:40:00,31.97,31.98,31.96,31.98,103800.0,27.2045,27.213,27.196,27.213,103800.0
2013-05-30 11:50:00,31.98,32.0,31.97,32.0,76200.0,27.213,27.23,27.2045,27.23,76200.0
2013-05-30 12:00:00,32.0,32.03,31.99,32.01,238300.0,27.23,27.2555,27.2215,27.2385,238300.0
2013-05-30 12:10:00,32.01,32.02,32.0,32.02,64800.0,27.2385,27.247,27.23,27.247,64800.0
2013-05-30 12:20:00,32.02,32.03,32.0,32.01,44800.0,27.247,27.2555,27.23,27.2385,44800.0
2013-05-30 12:30:00,32.01,32.02,31.99,31.99,58200.0,27.2385,27.247,27.2215,27.2215,58200.0
2013-05-30 12:40:00,31.99,32.03,31.99,32.02,70400.0,27.2215,27.2555,27.2215,27.247,70400.0
2013-05-30 12:50:00,32.02,32.02,32.0,32.02,67600.0,27.247,27.247,27.23,27.247,67600.0
2013-05-30 13:00:00,32.03,32.04,32.01,32.01,48600.0,27.2555,27.264,27.2385,27.2385,48600.0
2013-05-30 13:10:00,32.0,32.03,32.0,32.02,63400.0,27.23,27.2555,27.23,27.247,63400.0
2013-05-30 13:20:00,32.02,32.06,32.01,32.06,42800.0,27.247,27.2811,27.2385,27.2811,42800.0
2013-05-30 13:30:00,32.06,32.09,32.05,32.08,427200.0,27.2811,27.3066,27.2726,27.2981,427200.0
2013-05-30 13:40:00,32.08,32.09,32.07,32.07,71600.0,27.2981,27.3066,27.2896,27.2896,71600.0
2013-05-30 13:50:00,32.07,32.08,32.06,32.07,547400.0,27.2896,27.2981,27.2811,27.2896,547400.0
2013-05-30 14:00:00,32.07,32.09,32.05,32.06,163200.0,27.2896,27.3066,27.2726,27.2811,163200.0
2013-05-30 14:10:00,32.05,32.06,32.04,32.05,169900.0,27.2726,27.2811,27.264,27.2726,169900.0
2013-05-30 14:20:00,32.06,32.07,32.05,32.07,78800.0,27.2811,27.2896,27.2726,27.2896,78800.0
2013-05-30 14:30:00,32.08,32.09,32.05,32.07,211700.0,27.2981,27.3066,27.2726,27.2896,211700.0
2013-05-30 14:40:00,32.07,32.07,32.04,32.07,211000.0,27.2896,27.2896,27.264,27.2896,211000.0
2013-05-30 14:50:00,32.06,32.08,32.06,32.08,138600.0,27.2811,27.2981,27.2811,27.2981,138600.0
2013-05-30 15:00:00,32.07,32.08,32.05,32.08,90200.0,27.2896,27.2981,27.2726,27.2981,90200.0
2013-05-30 15:10:00,32.08,32.08,32.05,32.08,57400.0,27.2981,27.2981,27.2726,27.2981,57400.0
2013-05-30 15:20:00,32.08,32.08,32.02,32.03,180600.0,27.2981,27.2981,27.247,27.2555,180600.0
2013-05-30 15:30:00,32.02,32.03,32.0,32.03,230700.0,27.247,27.2555,27.23,27.2555,230700.0
2013-05-30 15:40:00,32.02,32.05,31.99,32.0,483900.0,27.247,27.2726,27.2215,27.23,483900.0
2013-05-30 15:50:00,32.0,32.01,31.95,31.95,896500.0,27.23,27.2385,27.1875,27.1875,896500.0
2013-05-31 09:30:00,31.84,31.88,31.79,31.88,186600.0,27.0939,27.1279,27.0513,27.1279,186600.0
2013-05-31 09:40:00,31.88,31.95,31.87,31.95,344800.0,27.1279,27.1875,27.1194,27.1875,344800.0
2013-05-31 09:50:00,31.95,31.98,31.92,31.94,234300.0,27.1875,27.213,27.1619,27.179,234300.0
2013-05-31 10:00:00,31.95,32.0,31.91,31.92,368700.0,27.1875,27.23,27.1534,27.1619,368700.0
2013-05-31 10:10:00,31.92,31.96,31.9,31.95,126400.0,27.1619,27.196,27.1449,27.1875,126400.0
2013-05-31 10:20:00,31.95,31.97,31.94,31.96,144600.0,27.1875,27.2045,27.179,27.196,144600.0
2013-05-31 10:30:00,31.97,32.02,31.96,32.01,125500.0,27.2045,27.247,27.196,27.2385,125500.0
2013-05-31 10:40:00,32.01,32.02,31.99,32.01,91200.0,27.2385,27.247,27.2215,27.2385,91200.0
2013-05-31 10:50:00,32.01,32.01,31.97,32.0,110300.0,27.2385,27.2385,27.2045,27.23,110300.0
2013-05-31 11:00:00,32.0,32.08,31.99,32.08,200100.0,27.23,27.2981,27.2215,27.2981,200100.0
2013-05-31 11:10:00,32.07,32.12,32.07,32.1,199200.0,27.2896,27.3321,27.2896,27.3151,199200.0
2013-05-31 11:20:00,32.1,32.12,32.09,32.1,77800.0,27.3151,27.3321,27.3066,27.3151,77800.0
2013-05-31 11:30:00,32.09,32.11,32.08,32.09,85100.0,27.3066,27.3236,27.2981,27.3066,85100.0
2013-05-31 11:40:00,32.08,32.09,32.06,32.08,76200.0,27.2981,27.3066,27.2811,27.2981,76200.0
2013-05-31 11:50:00,32.08,32.09,32.07,32.07,42900.0,27.2981,27.3066,27.2896,27.2896,42900.0
2013-05-31 12:00:00,32.07,32.07,32.02,32.04,99100.0,27.2896,27.2896,27.247,27.264,99100.0
2013-05-31 12:10:00,32.04,32.04,31.99,32.0,96500.0,27.264,27.264,27.2215,27.23,96500.0
2013-05-31 12:20:00,32.0,32.03,32.0,32.03,63000.0,27.23,27.2555,27.23,27.2555,63000.0
2013-05-31 12:30:00,32.02,32.03,32.0,32.02,67800.0,27.247,27.2555,27.23,27.247,67800.0
2013-05-31 12:40:00,32.02,32.04,32.0,32.04,48500.0,27.247,27.264,27.23,27.264,48500.0
2013-05-31 12:50:00,32.04,32.04,32.02,32.02,39600.0,27.264,27.264,27.247,27.247,39600.0
2013-05-31 13:00:00,32.02,32.07,32.02,32.07,54000.0,27.247,27.2896,27.247,27.2896,54000.0
2013-05-31 13:10:00,32.07,32.07,32.05,32.05,45700.0,27.2896,27.2896,27.2726,27.2726,45700.0
2013-05-31 13:20:00,32.05,32.06,32.04,32.06,36000.0,27.2726,27.2811,27.264,27.2811,36000.0
2013-05-31 13:30:00,32.06,32.06,32.02,32.04,42000.0,27.2811,27.2811,27.247,27.264,42000.0
2013-05-31 13:40:00,32.03,32.04,32.02,32.02,45600.0,27.2555,27.264,27.247,27.247,45600.0
2013-05-31 13:50:00,32.03,32.03,32.0,32.01,89400.0,27.2555,27.2555,27.23,27.2385,89400.0
2013-05-31 14:00:00,32.01,32.02,31.99,32.01,68300.0,27.2385,27.247,27.2215,27.2385,68300.0
2013-05-31 14:10:00,32.0,32.01,31.94,31.98,85200.0,27.23,27.2385,27.179,27.213,85200.0
2013-05-31 14:20:00,31.98,31.99,31.96,31.98,85100.0,27.213,27.2215,27.196,27.213,85100.0
2013-05-31 14:30:00,31.97,31.98,31.91,31.93,110600.0,27.2045,27.213,27.1534,27.1704,110600.0
2013-05-31 14:40:00,31.92,31.93,31.9,31.91,135600.0,27.1619,27.1704,27.1449,27.1534,135600.0
2013-05-31 14:50:00,31.91,31.92,31.88,31.89,64700.0,27.1534,27.1619,27.1279,27.1364,64700.0
2013-05-31 15:00:00,31.89,31.94,31.87,31.93,167800.0,27.1364,27.179,27.1194,27.1704,167800.0
2013-05-31 15:10:00,31.92,31.93,31.9,31.92,145300.0,27.1619,27.1704,27.1449,27.1619,145300.0
2013-05-31 15:20:00,31.92,31.95,31.9,31.9,295200.0,27.1619,27.1875,27.1449,27.1449,295200.0
2013-05-31 15:30:00,31.9,31.9,31.84,31.87,401700.0,27.1449,27.1449,27.0939,27.1194,401700.0
2013-05-31 15:40:00,31.86,31.87,31.8,31.81,310200.0,27.1109,27.1194,27.0598,27.0683,310200.0
2013-05-31 15:50:00,31.81,31.81,31.64,31.65,1516800.0,27.0683,27.0683,26.9237,26.9322,1516800.0
2013-06-03 09:30:00,31.7,31.76,31.68,31.72,287000.0,26.9747,27.0258,26.9577,26.9917,287000.0
2013-06-03 09:40:00,31.71,31.72,31.62,31.65,384100.0,26.9832,26.9917,26.9067,26.9322,384100.0
2013-06-03 09:50:00,31.64,31.72,31.64,31.7,276100.0,26.9237,26.9917,26.9237,26.9747,276100.0
2013-06-03 10:00:00,31.67,31.75,31.64,31.74,680300.0,26.9492,27.0173,26.9237,27.0088,680300.0
2013-06-03 10:10:00,31.73,31.78,31.72,31.76,185800.0,27.0003,27.0428,26.9917,27.0258,185800.0
2013-06-03 10:20:00,31.76,31.8,31.7,31.71,323700.0,27.0258,27.0598,26.9747,26.9832,323700.0
2013-06-03 10:30:00,31.71,31.72,31.62,31.64,233400.0,26.9832,26.9917,26.9067,26.9237,233400.0
2013-06-03 10:40:00,31.64,31.64,31.56,31.61,302400.0,26.9237,26.9237,26.8556,26.8981,302400.0
2013-06-03 10:50:00,31.61,31.64,31.59,31.6,625500.0,26.8981,26.9237,26.8811,26.8896,625500.0
2013-06-03 11:00:00,31.6,31.62,31.56,31.6,265300.0,26.8896,26.9067,26.8556,26.8896,265300.0
2013-06-03 11:10:00,31.61,31.62,31.55,31.59,355800.0,26.8981,26.9067,26.8471,26.8811,355800.0
2013-06-03 11:20:00,31.59,31.59,31.49,31.52,510900.0,26.8811,26.8811,26.796,26.8216,510900.0
2013-06-03 11:30:00,31.52,31.53,31.49,31.51,178500.0,26.8216,26.8301,26.796,26.8131,178500.0
2013-06-03 11:40:00,31.5,31.56,31.48,31.56,267000.0,26.8045,26.8556,26.7875,26.8556,267000.0
2013-06-03 11:50:00,31.55,31.58,31.54,31.56,123800.0,26.8471,26.8726,26.8386,26.8556,123800.0
2013-06-03 12:00:00,31.57,31.59,31.49,31.54,341600.0,26.8641,26.8811,26.796,26.8386,341600.0
2013-06-03 12:10:00,31.54,31.56,31.52,31.53,283700.0,26.8386,26.8556,26.8216,26.8301,283700.0
2013-06-03 12:20:00,31.52,31.54,31.5,31.52,157500.0,26.8216,26.8386,26.8045,26.8216,157500.0
2013-06-03 12:30:00,31.53,31.55,31.49,31.51,129700.0,26.8301,26.8471,26.796,26.8131,129700.0
2013-06-03 12:40:00,31.51,31.57,31.5,31.57,133800.0,26.8131,26.8641,26.8045,26.8641,133800.0
2013-06-03 12:50:00,31.57,31.58,31.54,31.57,69800.0,26.8641,26.8726,26.8386,26.8641,69800.0
2013-06-03 13:00:00,31.57,31.61,31.55,31.6,160900.0,26.8641,26.8981,26.8471,26.8896,160900.0
2013-06-03 13:10:00,31.6,31.61,31.57,31.6,78900.0,26.8896,26.8981,26.8641,26.8896,78900.0
2013-06-03 13:20:00,31.61,31.61,31.56,31.58,89000.0,26.8981,26.8981,26.8556,26.8726,89000.0
2013-06-03 13:30:00,31.58,31.59,31.55,31.56,109000.0,26.8726,26.8811,26.8471,26.8556,109000.0
2013-06-03 13:40:00,31.56,31.58,31.55,31.57,69900.0,26.8556,26.8726,26.8471,26.8641,69900.0
2013-06-03 13:50:00,31.58,31.63,31.58,31.61,124900.0,26.8726,26.9152,26.8726,26.8981,124900.0
2013-06-03 14:00:00,31.6,31.69,31.59,31.67,179900.0,26.8896,26.9662,26.8811,26.9492,179900.0
2013-06-03 14:10:00,31.68,31.69,31.64,31.64,215400.0,26.9577,26.9662,26.9237,26.9237,215400.0
2013-06-03 14:20:00,31.65,31.67,31.63,31.63,135500.0,26.9322,26.9492,26.9152,26.9152,135500.0
2013-06-03 14:30:00,31.63,31.65,31.6,31.64,89800.0,26.9152,26.9322,26.8896,26.9237,89800.0
2013-06-03 14:40:00,31.64,31.69,31.64,31.66,118800.0,26.9237,26.9662,26.9237,26.9407,118800.0
2013-06-03 14:50:00,31.66,31.71,31.66,31.67,149300.0,26.9407,26.9832,26.9407,26.9492,149300.0
2013-06-03 15:00:00,31.67,31.72,31.67,31.68,156500.0,26.9492,26.9917,26.9492,26.9577,156500.0
2013-06-03 15:10:00,31.69,31.7,31.67,31.68,172300.0,26.9662,26.9747,26.9492,26.9577,172300.0
2013-06-03 15:20:00,31.68,31.73,31.68,31.72,186100.0,26.9577,27.0003,26.9577,26.9917,186100.0
2013-06-03 15:30:00,31.72,31.76,31.71,31.74,223600.0,26.9917,27.0258,26.9832,27.0088,223600.0
2013-06-03 15:40:00,31.75,31.8,31.74,31.78,393000.0,27.0173,27.0598,27.0088,27.0428,393000.0
2013-06-03 15:50:00,31.78,31.83,31.76,31.82,914600.0,27.0428,27.0854,27.0258,27.0768,914600.0
2013-06-04 09:30:00,31.85,31.94,31.85,31.9,221800.0,27.1024,27.179,27.1024,27.1449,221800.0
2013-06-04 09:40:00,31.91,31.92,31.89,31.9,156900.0,27.1534,27.1619,27.1364,27.1449,156900.0
2013-06-04 09:50:00,31.9,31.95,31.88,31.94,132600.0,27.1449,27.1875,27.1279,27.179,132600.0
2013-06-04 10:00:00,31.94,31.96,31.9,31.91,307500.0,27.179,27.196,27.1449,27.1534,307500.0
2013-06-04 10:10:00,31.91,31.95,31.9,31.95,302200.0,27.1534,27.1875,27.1449,27.1875,302200.0
2013-06-04 10:20:00,31.95,32.0,31.93,32.0,174700.0,27.1875,27.23,27.1704,27.23,174700.0
2013-06-04 10:30:00,32.0,32.02,31.99,32.01,207300.0,27.23,27.247,27.2215,27.2385,207300.0
2013-06-04 10:40:00,32.01,32.02,31.99,32.01,126000.0,27.2385,27.247,27.2215,27.2385,126000.0
2013-06-04 10:50:00,32.01,32.02,31.9,31.9,393000.0,27.2385,27.247,27.1449,27.1449,393000.0
2013-06-04 11:00:00,31.9,31.9,31.86,31.89,210400.0,27.1449,27.1449,27.1109,27.1364,210400.0
2013-06-04 11:10:00,31.89,31.92,31.88,31.9,81200.0,27.1364,27.1619,27.1279,27.1449,81200.0
2013-06-04 11:20:00,31.91,31.94,31.9,31.93,127600.0,27.1534,27.179,27.1449,27.1704,127600.0
2013-06-04 11:30:00,31.93,31.94,31.9,31.93,185100.0,27.1704,27.179,27.1449,27.1704,185100.0
2013-06-04 11:40:00,31.92,31.98,31.92,31.95,69200.0,27.1619,27.213,27.1619,27.1875,69200.0
2013-06-04 11:50:00,31.95,31.98,31.95,31.96,75100.0,27.1875,27.213,27.1875,27.196,75100.0
2013-06-04 12:00:00,31.96,31.96,31.87,31.89,161600.0,27.196,27.196,27.1194,27.1364,161600.0
2013-06-04 12:10:00,31.89,31.91,31.85,31.88,111200.0,27.1364,27.1534,27.1024,27.1279,111200.0
2013-06-04 12:20:00,31.87,31.89,31.84,31.84,104700.0,27.1194,27.1364,27.0939,27.0939,104700.0
2013-06-04 12:30:00,31.84,31.88,31.83,31.86,356600.0,27.0939,27.1279,27.0854,27.1109,356600.0
2013-06-04 12:40:00,31.87,31.87,31.82,31.83,130500.0,27.1194,27.1194,27.0768,27.0854,130500.0
2013-06-04 12:50:00,31.83,31.86,31.82,31.86,129100.0,27.0854,27.1109,27.0768,27.1109,129100.0
2013-06-04 13:00:00,31.85,31.88,31.84,31.88,88900.0,27.1024,27.1279,27.0939,27.1279,88900.0
2013-06-04 13:10:00,31.88,31.89,31.86,31.88,96900.0,27.1279,27.1364,27.1109,27.1279,96900.0
2013-06-04 13:20:00,31.87,31.88,31.76,31.76,333500.0,27.1194,27.1279,27.0258,27.0258,333500.0
2013-06-04 13:30:00,31.76,31.78,31.73,31.73,297900.0,27.0258,27.0428,27.0003,27.0003,297900.0
2013-06-04 13:40:00,31.73,31.76,31.67,31.67,189500.0,27.0003,27.0258,26.9492,26.9492,189500.0
2013-06-04 13:50:00,31.68,31.72,31.67,31.71,133800.0,26.9577,26.9917,26.9492,26.9832,133800.0
2013-06-04 14:00:00,31.7,31.71,31.61,31.61,399800.0,26.9747,26.9832,26.8981,26.8981,399800.0
2013-06-04 14:10:00,31.61,31.62,31.59,31.62,123900.0,26.8981,26.9067,26.8811,26.9067,123900.0
2013-06-04 14:20:00,31.63,31.65,31.61,31.64,159600.0,26.9152,26.9322,26.8981,26.9237,159600.0
2013-06-04 14:30:00,31.64,31.67,31.63,31.66,267900.0,26.9237,26.9492,26.9152,26.9407,267900.0
2013-06-04 14:40:00,31.66,31.68,31.65,31.66,279200.0,26.9407,26.9577,26.9322,26.9407,279200.0
2013-06-04 14:50:00,31.67,31.69,31.63,31.65,183300.0,26.9492,26.9662,26.9152,26.9322,183300.0
2013-06-04 15:00:00,31.65,31.7,31.63,31.67,243200.0,26.9322,26.9747,26.9152,26.9492,243200.0
2013-06-04 15:10:00,31.67,31.68,31.61,31.63,232800.0,26.9492,26.9577,26.8981,26.9152,232800.0
2013-06-04 15:20:00,31.63,31.67,31.61,31.65,323800.0,26.9152,26.9492,26.8981,26.9322,323800.0
2013-06-04 15:30:00,31.65,31.77,31.65,31.76,378900.0,26.9322,27.0343,26.9322,27.0258,378900.0
2013-06-04 15:40:00,31.76,31.8,31.75,31.76,383600.0,27.0258,27.0598,27.0173,27.0258,383600.0
2013-06-04 15:50:00,31.76,31.76,31.68,31.69,1056200.0,27.0258,27.0258,26.9577,26.9662,1056200.0
2013-06-05 09:30:00,31.6,31.61,31.54,31.59,206400.0,26.8896,26.8981,26.8386,26.8811,206400.0
2013-06-05 09:40:00,31.57,31.65,31.55,31.65,128600.0,26.8641,26.9322,26.8471,26.9322,128600.0
2013-06-05 09:50:00,31.66,31.68,31.61,31.61,132900.0,26.9407,26.9577,26.8981,26.8981,132900.0
2013-06-05 10:00:00,31.62,31.67,31.58,31.58,156800.0,26.9067,26.9492,26.8726,26.8726,156800.0
2013-06-05 10:10:00,31.59,31.61,31.5,31.52,292100.0,26.8811,26.8981,26.8045,26.8216,292100.0
2013-06-05 10:20:00,31.51,31.58,31.5,31.57,217600.0,26.8131,26.8726,26.8045,26.8641,217600.0
2013-06-05 10:30:00,31.57,31.59,31.53,31.55,133000.0,26.8641,26.8811,26.8301,26.8471,133000.0
2013-06-05 10:40:00,31.54,31.57,31.48,31.48,188600.0,26.8386,26.8641,26.7875,26.7875,188600.0
2013-06-05 10:50:00,31.48,31.5,31.45,31.48,71000.0,26.7875,26.8045,26.762,26.7875,71000.0
2013-06-05 11:00:00,31.48,31.48,31.39,31.41,257200.0,26.7875,26.7875,26.7109,26.728,257200.0
2013-06-05 11:10:00,31.41,31.48,31.41,31.45,137200.0,26.728,26.7875,26.728,26.762,137200.0
2013-06-05 11:20:00,31.45,31.48,31.44,31.47,87800.0,26.762,26.7875,26.7535,26.779,87800.0
2013-06-05 11:30:00,31.46,31.49,31.43,31.49,154900.0,26.7705,26.796,26.745,26.796,154900.0
2013-06-05 11:40:00,31.48,31.52,31.47,31.51,117900.0,26.7875,26.8216,26.779,26.8131,117900.0
2013-06-05 11:50:00,31.5,31.51,31.45,31.46,140500.0,26.8045,26.8131,26.762,26.7705,140500.0
2013-06-05 12:00:00,31.46,31.47,31.42,31.46,175700.0,26.7705,26.779,26.7365,26.7705,175700.0
2013-06-05 12:10:00,31.47,31.49,31.42,31.42,114700.0,26.779,26.796,26.7365,26.7365,114700.0
2013-06-05 12:20:00,31.43,31.48,31.42,31.47,98000.0,26.745,26.7875,26.7365,26.779,98000.0
2013-06-05 12:30:00,31.46,31.47,31.42,31.42,92900.0,26.7705,26.779,26.7365,26.7365,92900.0
2013-06-05 12:40:00,31.42,31.44,31.4,31.41,221300.0,26.7365,26.7535,26.7194,26.728,221300.0
2013-06-05 12:50:00,31.4,31.42,31.37,31.4,189200.0,26.7194,26.7365,26.6939,26.7194,189200.0
2013-06-05 13:00:00,31.4,31.48,31.39,31.47,115700.0,26.7194,26.7875,26.7109,26.779,115700.0
2013-06-05 13:10:00,31.47,31.5,31.46,31.49,83700.0,26.779,26.8045,26.7705,26.796,83700.0
2013-06-05 13:20:00,31.49,31.5,31.46,31.48,139900.0,26.796,26.8045,26.7705,26.7875,139900.0
2013-06-05 13:30:00,31.48,31.48,31.46,31.48,90200.0,26.7875,26.7875,26.7705,26.7875,90200.0
2013-06-05 13:40:00,31.47,31.52,31.45,31.46,119600.0,26.779,26.8216,26.762,26.7705,119600.0
2013-06-05 13:50:00,31.45,31.46,31.41,31.42,123300.0,26.762,26.7705,26.728,26.7365,123300.0
2013-06-05 14:00:00,31.43,31.45,31.41,31.44,235600.0,26.745,26.762,26.728,26.7535,235600.0
2013-06-05 14:10:00,31.43,31.44,31.4,31.41,70100.0,26.745,26.7535,26.7194,26.728,70100.0
2013-06-05 14:20:00,31.41,31.41,31.35,31.36,239300.0,26.728,26.728,26.6769,26.6854,239300.0
2013-06-05 14:30:00,31.36,31.4,31.33,31.4,103200.0,26.6854,26.7194,26.6599,26.7194,103200.0
2013-06-05 14:40:00,31.39,31.43,31.39,31.41,112300.0,26.7109,26.745,26.7109,26.728,112300.0
2013-06-05 14:50:00,31.41,31.44,31.38,31.41,173500.0,26.728,26.7535,26.7024,26.728,173500.0
2013-06-05 15:00:00,31.41,31.43,31.35,31.36,208700.0,26.728,26.745,26.6769,26.6854,208700.0
2013-06-05 15:10:00,31.36,31.43,31.34,31.41,210100.0,26.6854,26.745,26.6684,26.728,210100.0
2013-06-05 15:20:00,31.41,31.44,31.35,31.43,287000.0,26.728,26.7535,26.6769,26.745,287000.0
2013-06-05 15:30:00,31.43,31.47,31.4,31.45,318000.0,26.745,26.779,26.7194,26.762,318000.0
2013-06-05 15:40:00,31.44,31.45,31.4,31.42,584200.0,26.7535,26.762,26.7194,26.7365,584200.0
2013-06-05 15:50:00,31.42,31.42,31.35,31.37,1156500.0,26.7365,26.7365,26.6769,26.6939,1156500.0
2013-06-06 09:30:00,31.38,31.49,31.37,31.47,310800.0,26.7024,26.796,26.6939,26.779,310800.0
2013-06-06 09:40:00,31.47,31.49,31.44,31.46,192700.0,26.779,26.796,26.7535,26.7705,192700.0
2013-06-06 09:50:00,31.46,31.47,31.39,31.44,179500.0,26.7705,26.779,26.7109,26.7535,179500.0
2013-06-06 10:00:00,31.44,31.47,31.42,31.42,125100.0,26.7535,26.779,26.7365,26.7365,125100.0
2013-06-06 10:10:00,31.42,31.43,31.35,31.37,121600.0,26.7365,26.745,26.6769,26.6939,121600.0
2013-06-06 10:20:00,31.38,31.41,31.31,31.34,135300.0,26.7024,26.728,26.6429,26.6684,135300.0
2013-06-06 10:30:00,31.34,31.39,31.32,31.33,221700.0,26.6684,26.7109,26.6514,26.6599,221700.0
2013-06-06 10:40:00,31.33,31.35,31.3,31.34,179100.0,26.6599,26.6769,26.6344,26.6684,179100.0
2013-06-06 10:50:00,31.34,31.37,31.31,31.37,185500.0,26.6684,26.6939,26.6429,26.6939,185500.0
2013-06-06 11:00:00,31.37,31.37,31.33,31.35,143700.0,26.6939,26.6939,26.6599,26.6769,143700.0
2013-06-06 11:10:00,31.36,31.38,31.34,31.37,161200.0,26.6854,26.7024,26.6684,26.6939,161200.0
2013-06-06 11:20:00,31.36,31.38,31.34,31.36,185600.0,26.6854,26.7024,26.6684,26.6854,185600.0
2013-06-06 11:30:00,31.35,31.4,31.33,31.39,131100.0,26.6769,26.7194,26.6599,26.7109,131100.0
2013-06-06 11:40:00,31.4,31.4,31.35,31.36,94100.0,26.7194,26.7194,26.6769,26.6854,94100.0
2013-06-06 11:50:00,31.35,31.36,31.25,31.27,306900.0,26.6769,26.6854,26.5918,26.6088,306900.0
2013-06-06 12:00:00,31.27,31.29,31.22,31.23,233300.0,26.6088,26.6258,26.5663,26.5748,233300.0
2013-06-06 12:10:00,31.23,31.25,31.22,31.22,74600.0,26.5748,26.5918,26.5663,26.5663,74600.0
2013-06-06 12:20:00,31.22,31.23,31.11,31.15,243600.0,26.5663,26.5748,26.4727,26.5067,243600.0
2013-06-06 12:30:00,31.16,31.21,31.14,31.19,201200.0,26.5152,26.5578,26.4982,26.5408,201200.0
2013-06-06 12:40:00,31.19,31.21,31.16,31.18,86000.0,26.5408,26.5578,26.5152,26.5322,86000.0
2013-06-06 12:50:00,31.18,31.18,31.12,31.14,541100.0,26.5322,26.5322,26.4812,26.4982,541100.0
2013-06-06 13:00:00,31.14,31.19,31.14,31.17,1061900.0,26.4982,26.5408,26.4982,26.5237,1061900.0
2013-06-06 13:10:00,31.17,31.23,31.16,31.21,444000.0,26.5237,26.5748,26.5152,26.5578,444000.0
2013-06-06 13:20:00,31.21,31.22,31.13,31.17,259800.0,26.5578,26.5663,26.4897,26.5237,259800.0
2013-06-06 13:30:00,31.17,31.23,31.16,31.21,441500.0,26.5237,26.5748,26.5152,26.5578,441500.0
2013-06-06 13:40:00,31.21,31.26,31.19,31.25,472200.0,26.5578,26.6003,26.5408,26.5918,472200.0
2013-06-06 13:50:00,31.25,31.25,31.21,31.24,2249000.0,26.5918,26.5918,26.5578,26.5833,2249000.0
2013-06-06 14:00:00,31.24,31.25,31.2,31.23,1113200.0,26.5833,26.5918,26.5493,26.5748,1113200.0
2013-06-06 14:10:00,31.23,31.27,31.22,31.26,881800.0,26.5748,26.6088,26.5663,26.6003,881800.0
2013-06-06 14:20:00,31.26,31.36,31.26,31.34,127400.0,26.6003,26.6854,26.6003,26.6684,127400.0
2013-06-06 14:30:00,31.35,31.35,31.31,31.31,89800.0,26.6769,26.6769,26.6429,26.6429,89800.0
2013-06-06 14:40:00,31.32,31.39,31.32,31.39,65900.0,26.6514,26.7109,26.6514,26.7109,65900.0
2013-06-06 14:50:00,31.38,31.41,31.36,31.39,189500.0,26.7024,26.728,26.6854,26.7109,189500.0
2013-06-06 15:00:00,31.38,31.42,31.37,31.37,82200.0,26.7024,26.7365,26.6939,26.6939,82200.0
2013-06-06 15:10:00,31.37,31.39,31.34,31.35,191000.0,26.6939,26.7109,26.6684,26.6769,191000.0
2013-06-06 15:20:00,31.35,31.41,31.35,31.4,132200.0,26.6769,26.728,26.6769,26.7194,132200.0
2013-06-06 15:30:00,31.41,31.44,31.41,31.41,134600.0,26.728,26.7535,26.728,26.728,134600.0
2013-06-06 15:40:00,31.42,31.43,31.39,31.39,157400.0,26.7365,26.745,26.7109,26.7109,157400.0
2013-06-06 15:50:00,31.4,31.48,31.4,31.48,498800.0,26.7194,26.7875,26.7194,26.7875,498800.0
2013-06-07 09:30:00,31.6,31.63,31.48,31.52,292600.0,26.8896,26.9152,26.7875,26.8216,292600.0
2013-06-07 09:40:00,31.51,31.52,31.44,31.5,168800.0,26.8131,26.8216,26.7535,26.8045,168800.0
2013-06-07 09:50:00,31.49,31.58,31.48,31.58,219400.0,26.796,26.8726,26.7875,26.8726,219400.0
2013-06-07 10:00:00,31.58,31.6,31.55,31.59,383600.0,26.8726,26.8896,26.8471,26.8811,383600.0
2013-06-07 10:10:00,31.59,31.63,31.59,31.6,266400.0,26.8811,26.9152,26.8811,26.8896,266400.0
2013-06-07 10:20:00,31.6,31.6,31.56,31.58,161000.0,26.8896,26.8896,26.8556,26.8726,161000.0
2013-06-07 10:30:00,31.58,31.62,31.57,31.61,106000.0,26.8726,26.9067,26.8641,26.8981,106000.0
2013-06-07 10:40:00,31.62,31.66,31.62,31.65,300300.0,26.9067,26.9407,26.9067,26.9322,300300.0
2013-06-07 10:50:00,31.65,31.66,31.61,31.61,92700.0,26.9322,26.9407,26.8981,26.8981,92700.0
2013-06-07 11:00:00,31.62,31.65,31.62,31.64,95100.0,26.9067,26.9322,26.9067,26.9237,95100.0
2013-06-07 11:10:00,31.64,31.66,31.62,31.66,163100.0,26.9237,26.9407,26.9067,26.9407,163100.0
2013-06-07 11:20:00,31.66,31.7,31.65,31.69,123000.0,26.9407,26.9747,26.9322,26.9662,123000.0
2013-06-07 11:30:00,31.69,31.71,31.66,31.67,80600.0,26.9662,26.9832,26.9407,26.9492,80600.0
2013-06-07 11:40:00,31.67,31.67,31.63,31.65,218200.0,26.9492,26.9492,26.9152,26.9322,218200.0
2013-06-07 11:50:00,31.66,31.68,31.65,31.66,76800.0,26.9407,26.9577,26.9322,26.9407,76800.0
2013-06-07 12:00:00,31.66,31.67,31.63,31.66,123000.0,26.9407,26.9492,26.9152,26.9407,123000.0
2013-06-07 12:10:00,31.65,31.68,31.65,31.68,61100.0,26.9322,26.9577,26.9322,26.9577,61100.0
2013-06-07 12:20:00,31.68,31.69,31.65,31.68,93400.0,26.9577,26.9662,26.9322,26.9577,93400.0
2013-06-07 12:30:00,31.67,31.67,31.65,31.66,34300.0,26.9492,26.9492,26.9322,26.9407,34300.0
2013-06-07 12:40:00,31.67,31.67,31.63,31.65,45900.0,26.9492,26.9492,26.9152,26.9322,45900.0
2013-06-07 12:50:00,31.65,31.71,31.65,31.71,81700.0,26.9322,26.9832,26.9322,26.9832,81700.0
2013-06-07 13:00:00,31.7,31.72,31.7,31.72,66900.0,26.9747,26.9917,26.9747,26.9917,66900.0
2013-06-07 13:10:00,31.72,31.73,31.7,31.71,87400.0,26.9917,27.0003,26.9747,26.9832,87400.0
2013-06-07 13:20:00,31.71,31.72,31.68,31.69,69400.0,26.9832,26.9917,26.9577,26.9662,69400.0
2013-06-07 13:30:00,31.69,31.71,31.68,31.71,124500.0,26.9662,26.9832,26.9577,26.9832,124500.0
2013-06-07 13:40:00,31.7,31.71,31.67,31.67,88100.0,26.9747,26.9832,26.9492,26.9492,88100.0
2013-06-07 13:50:00,31.68,31.7,31.67,31.68,54800.0,26.9577,26.9747,26.9492,26.9577,54800.0
2013-06-07 14:00:00,31.68,31.69,31.66,31.68,48600.0,26.9577,26.9662,26.9407,26.9577,48600.0
2013-06-07 14:10:00,31.68,31.68,31.66,31.68,74200.0,26.9577,26.9577,26.9407,26.9577,74200.0
2013-06-07 14:20:00,31.68,31.68,31.61,31.63,119300.0,26.9577,26.9577,26.8981,26.9152,119300.0
2013-06-07 14:30:00,31.63,31.66,31.62,31.65,119300.0,26.9152,26.9407,26.9067,26.9322,119300.0
2013-06-07 14:40:00,31.65,31.67,31.63,31.66,63700.0,26.9322,26.9492,26.9152,26.9407,63700.0
2013-06-07 14:50:00,31.67,31.7,31.66,31.69,104400.0,26.9492,26.9747,26.9407,26.9662,104400.0
2013-06-07 15:00:00,31.69,31.71,31.68,31.7,106200.0,26.9662,26.9832,26.9577,26.9747,106200.0
2013-06-07 15:10:00,31.7,31.72,31.67,31.71,162000.0,26.9747,26.9917,26.9492,26.9832,162000.0
2013-06-07 15:20:00,31.71,31.71,31.69,31.7,68300.0,26.9832,26.9832,26.9662,26.9747,68300.0
2013-06-07 15:30:00,31.7,31.73,31.69,31.7,81300.0,26.9747,27.0003,26.9662,26.9747,81300.0
2013-06-07 15:40:00,31.7,31.74,31.7,31.73,352200.0,26.9747,27.0088,26.9747,27.0003,352200.0
2013-06-07 15:50:00,31.73,31.76,31.73,31.75,1259100.0,27.0003,27.0258,27.0003,27.0173,1259100.0
2013-06-10 09:30:00,31.85,31.86,31.77,31.83,207000.0,27.1024,27.1109,27.0343,27.0854,207000.0
2013-06-10 09:40:00,31.83,31.86,31.8,31.84,192100.0,27.0854,27.1109,27.0598,27.0939,192100.0
2013-06-10 09:50:00,31.83,31.86,31.82,31.83,133100.0,27.0854,27.1109,27.0768,27.0854,133100.0
2013-06-10 10:00:00,31.84,31.84,31.78,31.81,195900.0,27.0939,27.0939,27.0428,27.0683,195900.0
2013-06-10 10:10:00,31.81,31.83,31.77,31.82,105300.0,27.0683,27.0854,27.0343,27.0768,105300.0
2013-06-10 10:20:00,31.82,31.84,31.8,31.82,108900.0,27.0768,27.0939,27.0598,27.0768,108900.0
2013-06-10 10:30:00,31.82,31.87,31.81,31.87,167100.0,27.0768,27.1194,27.0683,27.1194,167100.0
2013-06-10 10:40:00,31.87,31.9,31.85,31.88,186400.0,27.1194,27.1449,27.1024,27.1279,186400.0
2013-06-10 10:50:00,31.88,31.91,31.85,31.88,506400.0,27.1279,27.1534,27.1024,27.1279,506400.0
2013-06-10 11:00:00,31.88,31.92,31.88,31.91,305000.0,27.1279,27.1619,27.1279,27.1534,305000.0
2013-06-10 11:10:00,31.9,31.91,31.88,31.89,77700.0,27.1449,27.1534,27.1279,27.1364,77700.0
2013-06-10 11:20:00,31.89,31.92,31.88,31.89,107400.0,27.1364,27.1619,27.1279,27.1364,107400.0
2013-06-10 11:30:00,31.89,31.9,31.86,31.87,167600.0,27.1364,27.1449,27.1109,27.1194,167600.0
2013-06-10 11:40:00,31.87,31.92,31.86,31.91,153400.0,27.1194,27.1619,27.1109,27.1534,153400.0
2013-06-10 11:50:00,31.91,31.92,31.88,31.88,112200.0,27.1534,27.1619,27.1279,27.1279,112200.0
2013-06-10 12:00:00,31.89,31.92,31.89,31.9,117000.0,27.1364,27.1619,27.1364,27.1449,117000.0
2013-06-10 12:10:00,31.89,31.92,31.89,31.91,76100.0,27.1364,27.1619,27.1364,27.1534,76100.0
2013-06-10 12:20:00,31.91,31.93,31.9,31.91,48300.0,27.1534,27.1704,27.1449,27.1534,48300.0
2013-06-10 12:30:00,31.9,31.9,31.88,31.89,83700.0,27.1449,27.1449,27.1279,27.1364,83700.0
2013-06-10 12:40:00,31.88,31.89,31.87,31.87,81400.0,27.1279,27.1364,27.1194,27.1194,81400.0
2013-06-10 12:50:00,31.88,31.88,31.83,31.84,160100.0,27.1279,27.1279,27.0854,27.0939,160100.0
2013-06-10 13:00:00,31.84,31.87,31.82,31.87,58000.0,27.0939,27.1194,27.0768,27.1194,58000.0
2013-06-10 13:10:00,31.87,31.88,31.82,31.84,91200.0,27.1194,27.1279,27.0768,27.0939,91200.0
2013-06-10 13:20:00,31.85,31.86,31.82,31.82,84500.0,27.1024,27.1109,27.0768,27.0768,84500.0
2013-06-10 13:30:00,31.83,31.83,31.78,31.82,148900.0,27.0854,27.0854,27.0428,27.0768,148900.0
2013-06-10 13:40:00,31.83,31.84,31.81,31.82,146600.0,27.0854,27.0939,27.0683,27.0768,146600.0
2013-06-10 13:50:00,31.81,31.86,31.81,31.85,581500.0,27.0683,27.1109,27.0683,27.1024,581500.0
2013-06-10 14:00:00,31.84,31.85,31.81,31.81,94000.0,27.0939,27.1024,27.0683,27.0683,94000.0
2013-06-10 14:10:00,31.8,31.81,31.75,31.77,87700.0,27.0598,27.0683,27.0173,27.0343,87700.0
2013-06-10 14:20:00,31.77,31.82,31.77,31.8,84400.0,27.0343,27.0768,27.0343,27.0598,84400.0
2013-06-10 14:30:00,31.81,31.85,31.8,31.84,79800.0,27.0683,27.1024,27.0598,27.0939,79800.0
2013-06-10 14:40:00,31.83,31.88,31.82,31.88,49700.0,27.0854,27.1279,27.0768,27.1279,49700.0
2013-06-10 14:50:00,31.88,31.89,31.85,31.85,92500.0,27.1279,27.1364,27.1024,27.1024,92500.0
2013-06-10 15:00:00,31.85,31.86,31.78,31.83,218900.0,27.1024,27.1109,27.0428,27.0854,218900.0
2013-06-10 15:10:00,31.84,31.84,31.77,31.81,89300.0,27.0939,27.0939,27.0343,27.0683,89300.0
2013-06-10 15:20:00,31.81,31.82,31.77,31.8,136500.0,27.0683,27.0768,27.0343,27.0598,136500.0
2013-06-10 15:30:00,31.8,31.83,31.79,31.83,121300.0,27.0598,27.0854,27.0513,27.0854,121300.0
2013-06-10 15:40:00,31.82,31.83,31.77,31.77,278100.0,27.0768,27.0854,27.0343,27.0343,278100.0
2013-06-10 15:50:00,31.78,31.8,31.76,31.8,506700.0,27.0428,27.0598,27.0258,27.0598,506700.0
2013-06-11 09:30:00,31.46,31.53,31.43,31.47,140600.0,26.7705,26.8301,26.745,26.779,140600.0
2013-06-11 09:40:00,31.47,31.54,31.46,31.52,247800.0,26.779,26.8386,26.7705,26.8216,247800.0
2013-06-11 09:50:00,31.52,31.61,31.52,31.58,242000.0,26.8216,26.8981,26.8216,26.8726,242000.0
2013-06-11 10:00:00,31.59,31.63,31.58,31.58,239300.0,26.8811,26.9152,26.8726,26.8726,239300.0
2013-06-11 10:10:00,31.57,31.57,31.51,31.55,150200.0,26.8641,26.8641,26.8131,26.8471,150200.0
2013-06-11 10:20:00,31.54,31.62,31.53,31.61,114000.0,26.8386,26.9067,26.8301,26.8981,114000.0
2013-06-11 10:30:00,31.61,31.67,31.61,31.67,113200.0,26.8981,26.9492,26.8981,26.9492,113200.0
2013-06-11 10:40:00,31.67,31.69,31.65,31.68,105300.0,26.9492,26.9662,26.9322,26.9577,105300.0
2013-06-11 10:50:00,31.68,31.69,31.64,31.67,135400.0,26.9577,26.9662,26.9237,26.9492,135400.0
2013-06-11 11:00:00,31.67,31.69,31.65,31.66,167900.0,26.9492,26.9662,26.9322,26.9407,167900.0
2013-06-11 11:10:00,31.66,31.7,31.66,31.69,84500.0,26.9407,26.9747,26.9407,26.9662,84500.0
2013-06-11 11:20:00,31.69,31.76,31.69,31.76,61400.0,26.9662,27.0258,26.9662,27.0258,61400.0
2013-06-11 11:30:00,31.76,31.79,31.76,31.76,123000.0,27.0258,27.0513,27.0258,27.0258,123000.0
2013-06-11 11:40:00,31.76,31.78,31.75,31.77,195700.0,27.0258,27.0428,27.0173,27.0343,195700.0
2013-06-11 11:50:00,31.77,31.77,31.73,31.74,102100.0,27.0343,27.0343,27.0003,27.0088,102100.0
2013-06-11 12:00:00,31.74,31.76,31.73,31.76,58400.0,27.0088,27.0258,27.0003,27.0258,58400.0
2013-06-11 12:10:00,31.75,31.78,31.74,31.74,76000.0,27.0173,27.0428,27.0088,27.0088,76000.0
2013-06-11 12:20:00,31.74,31.76,31.74,31.76,48200.0,27.0088,27.0258,27.0088,27.0258,48200.0
2013-06-11 12:30:00,31.76,31.77,31.73,31.74,43600.0,27.0258,27.0343,27.0003,27.0088,43600.0
2013-06-11 12:40:00,31.74,31.77,31.74,31.74,34900.0,27.0088,27.0343,27.0088,27.0088,34900.0
2013-06-11 12:50:00,31.75,31.75,31.69,31.71,104600.0,27.0173,27.0173,26.9662,26.9832,104600.0
2013-06-11 13:00:00,31.72,31.74,31.71,31.73,35300.0,26.9917,27.0088,26.9832,27.0003,35300.0
2013-06-11 13:10:00,31.73,31.74,31.66,31.66,71400.0,27.0003,27.0088,26.9407,26.9407,71400.0
2013-06-11 13:20:00,31.66,31.67,31.62,31.62,91000.0,26.9407,26.9492,26.9067,26.9067,91000.0
2013-06-11 13:30:00,31.63,31.63,31.57,31.59,155200.0,26.9152,26.9152,26.8641,26.8811,155200.0
2013-06-11 13:40:00,31.58,31.61,31.57,31.6,83000.0,26.8726,26.8981,26.8641,26.8896,83000.0
2013-06-11 13:50:00,31.59,31.63,31.55,31.55,180800.0,26.8811,26.9152,26.8471,26.8471,180800.0
2013-06-11 14:00:00,31.54,31.56,31.52,31.55,169000.0,26.8386,26.8556,26.8216,26.8471,169000.0
2013-06-11 14:10:00,31.55,31.58,31.53,31.58,114800.0,26.8471,26.8726,26.8301,26.8726,114800.0
2013-06-11 14:20:00,31.58,31.6,31.56,31.6,151500.0,26.8726,26.8896,26.8556,26.8896,151500.0
2013-06-11 14:30:00,31.6,31.61,31.58,31.59,88400.0,26.8896,26.8981,26.8726,26.8811,88400.0
2013-06-11 14:40:00,31.59,31.6,31.56,31.57,94100.0,26.8811,26.8896,26.8556,26.8641,94100.0
2013-06-11 14:50:00,31.57,31.64,31.54,31.64,981300.0,26.8641,26.9237,26.8386,26.9237,981300.0
2013-06-11 15:00:00,31.64,31.65,31.62,31.62,78700.0,26.9237,26.9322,26.9067,26.9067,78700.0
2013-06-11 15:10:00,31.63,31.63,31.6,31.62,88800.0,26.9152,26.9152,26.8896,26.9067,88800.0
2013-06-11 15:20:00,31.62,31.64,31.58,31.58,79600.0,26.9067,26.9237,26.8726,26.8726,79600.0
2013-06-11 15:30:00,31.58,31.58,31.52,31.52,267800.0,26.8726,26.8726,26.8216,26.8216,267800.0
2013-06-11 15:40:00,31.53,31.53,31.47,31.5,394200.0,26.8301,26.8301,26.779,26.8045,394200.0
2013-06-11 15:50:00,31.49,31.51,31.47,31.48,1345100.0,26.796,26.8131,26.779,26.7875,1345100.0
2013-06-12 09:30:00,31.64,31.7,31.63,31.64,195200.0,26.9237,26.9747,26.9152,26.9237,195200.0
2013-06-12 09:40:00,31.64,31.67,31.59,31.6,176100.0,26.9237,26.9492,26.8811,26.8896,176100.0
2013-06-12 09:50:00,31.59,31.64,31.59,31.59,105900.0,26.8811,26.9237,26.8811,26.8811,105900.0
2013-06-12 10:00:00,31.59,31.59,31.47,31.48,160400.0,26.8811,26.8811,26.779,26.7875,160400.0
2013-06-12 10:10:00,31.48,31.53,31.47,31.49,202500.0,26.7875,26.8301,26.779,26.796,202500.0
2013-06-12 10:20:00,31.5,31.56,31.48,31.55,158600.0,26.8045,26.8556,26.7875,26.8471,158600.0
2013-06-12 10:30:00,31.55,31.58,31.53,31.53,209900.0,26.8471,26.8726,26.8301,26.8301,209900.0
2013-06-12 10:40:00,31.54,31.56,31.5,31.53,213700.0,26.8386,26.8556,26.8045,26.8301,213700.0
2013-06-12 10:50:00,31.53,31.54,31.48,31.48,154300.0,26.8301,26.8386,26.7875,26.7875,154300.0
2013-06-12 11:00:00,31.49,31.53,31.47,31.51,194400.0,26.796,26.8301,26.779,26.8131,194400.0
2013-06-12 11:10:00,31.51,31.52,31.45,31.49,192900.0,26.8131,26.8216,26.762,26.796,192900.0
2013-06-12 11:20:00,31.5,31.52,31.48,31.5,336000.0,26.8045,26.8216,26.7875,26.8045,336000.0
2013-06-12 11:30:00,31.49,31.52,31.46,31.47,366300.0,26.796,26.8216,26.7705,26.779,366300.0
2013-06-12 11:40:00,31.47,31.48,31.39,31.4,189000.0,26.779,26.7875,26.7109,26.7194,189000.0
2013-06-12 11:50:00,31.4,31.42,31.33,31.35,178500.0,26.7194,26.7365,26.6599,26.6769,178500.0
2013-06-12 12:00:00,31.36,31.39,31.34,31.37,99200.0,26.6854,26.7109,26.6684,26.6939,99200.0
2013-06-12 12:10:00,31.37,31.37,31.3,31.33,174100.0,26.6939,26.6939,26.6344,26.6599,174100.0
2013-06-12 12:20:00,31.34,31.36,31.32,31.35,103300.0,26.6684,26.6854,26.6514,26.6769,103300.0
2013-06-12 12:30:00,31.34,31.36,31.31,31.31,180100.0,26.6684,26.6854,26.6429,26.6429,180100.0
2013-06-12 12:40:00,31.31,31.38,31.3,31.38,147300.0,26.6429,26.7024,26.6344,26.7024,147300.0
2013-06-12 12:50:00,31.37,31.41,31.36,31.4,115100.0,26.6939,26.728,26.6854,26.7194,115100.0
2013-06-12 13:00:00,31.4,31.45,31.38,31.44,643300.0,26.7194,26.762,26.7024,26.7535,643300.0
2013-06-12 13:10:00,31.44,31.45,31.43,31.43,667400.0,26.7535,26.762,26.745,26.745,667400.0
2013-06-12 13:20:00,31.43,31.44,31.39,31.42,149400.0,26.745,26.7535,26.7109,26.7365,149400.0
2013-06-12 13:30:00,31.41,31.44,31.38,31.38,77600.0,26.728,26.7535,26.7024,26.7024,77600.0
2013-06-12 13:40:00,31.37,31.41,31.36,31.41,112200.0,26.6939,26.728,26.6854,26.728,112200.0
2013-06-12 13:50:00,31.4,31.43,31.38,31.41,104500.0,26.7194,26.745,26.7024,26.728,104500.0
2013-06-12 14:00:00,31.4,31.41,31.34,31.36,99600.0,26.7194,26.728,26.6684,26.6854,99600.0
2013-06-12 14:10:00,31.37,31.37,31.27,31.3,272700.0,26.6939,26.6939,26.6088,26.6344,272700.0
2013-06-12 14:20:00,31.3,31.34,31.29,31.3,89700.0,26.6344,26.6684,26.6258,26.6344,89700.0
2013-06-12 14:30:00,31.3,31.31,31.26,31.28,189600.0,26.6344,26.6429,26.6003,26.6173,189600.0
2013-06-12 14:40:00,31.28,31.31,31.26,31.26,108000.0,26.6173,26.6429,26.6003,26.6003,108000.0
2013-06-12 14:50:00,31.27,31.29,31.25,31.28,137800.0,26.6088,26.6258,26.5918,26.6173,137800.0
2013-06-12 15:00:00,31.28,31.28,31.23,31.25,235600.0,26.6173,26.6173,26.5748,26.5918,235600.0
2013-06-12 15:10:00,31.25,31.26,31.2,31.2,171400.0,26.5918,26.6003,26.5493,26.5493,171400.0
2013-06-12 15:20:00,31.2,31.26,31.19,31.25,171400.0,26.5493,26.6003,26.5408,26.5918,171400.0
2013-06-12 15:30:00,31.24,31.25,31.21,31.21,169500.0,26.5833,26.5918,26.5578,26.5578,169500.0
2013-06-12 15:40:00,31.21,31.28,31.21,31.27,430100.0,26.5578,26.6173,26.5578,26.6088,430100.0
2013-06-12 15:50:00,31.27,31.29,31.23,31.24,791800.0,26.6088,26.6258,26.5748,26.5833,791800.0
2013-06-13 09:30:00,31.2,31.3,31.15,31.19,473000.0,26.5493,26.6344,26.5067,26.5408,473000.0
2013-06-13 09:40:00,31.19,31.29,31.19,31.24,219600.0,26.5408,26.6258,26.5408,26.5833,219600.0
2013-06-13 09:50:00,31.23,31.3,31.21,31.28,116400.0,26.5748,26.6344,26.5578,26.6173,116400.0
2013-06-13 10:00:00,31.28,31.33,31.26,31.26,147300.0,26.6173,26.6599,26.6003,26.6003,147300.0
2013-06-13 10:10:00,31.25,31.3,31.23,31.29,162500.0,26.5918,26.6344,26.5748,26.6258,162500.0
2013-06-13 10:20:00,31.29,31.31,31.27,31.3,125800.0,26.6258,26.6429,26.6088,26.6344,125800.0
2013-06-13 10:30:00,31.3,31.35,31.3,31.33,90300.0,26.6344,26.6769,26.6344,26.6599,90300.0
2013-06-13 10:40:00,31.33,31.35,31.32,31.33,65600.0,26.6599,26.6769,26.6514,26.6599,65600.0
2013-06-13 10:50:00,31.33,31.36,31.3,31.31,77500.0,26.6599,26.6854,26.6344,26.6429,77500.0
2013-06-13 11:00:00,31.3,31.35,31.3,31.31,189800.0,26.6344,26.6769,26.6344,26.6429,189800.0
2013-06-13 11:10:00,31.31,31.34,31.29,31.33,177400.0,26.6429,26.6684,26.6258,26.6599,177400.0
2013-06-13 11:20:00,31.32,31.35,31.31,31.33,310100.0,26.6514,26.6769,26.6429,26.6599,310100.0
2013-06-13 11:30:00,31.33,31.33,31.28,31.31,141000.0,26.6599,26.6599,26.6173,26.6429,141000.0
2013-06-13 11:40:00,31.31,31.36,31.3,31.36,94100.0,26.6429,26.6854,26.6344,26.6854,94100.0
2013-06-13 11:50:00,31.36,31.38,31.34,31.36,95300.0,26.6854,26.7024,26.6684,26.6854,95300.0
2013-06-13 12:00:00,31.36,31.38,31.35,31.35,99600.0,26.6854,26.7024,26.6769,26.6769,99600.0
2013-06-13 12:10:00,31.36,31.36,31.34,31.36,43400.0,26.6854,26.6854,26.6684,26.6854,43400.0
2013-06-13 12:20:00,31.36,31.36,31.34,31.35,93500.0,26.6854,26.6854,26.6684,26.6769,93500.0
2013-06-13 12:30:00,31.35,31.41,31.35,31.4,144000.0,26.6769,26.728,26.6769,26.7194,144000.0
2013-06-13 12:40:00,31.39,31.41,31.39,31.4,64400.0,26.7109,26.728,26.7109,26.7194,64400.0
2013-06-13 12:50:00,31.41,31.46,31.4,31.46,181500.0,26.728,26.7705,26.7194,26.7705,181500.0
2013-06-13 13:00:00,31.46,31.46,31.41,31.41,185500.0,26.7705,26.7705,26.728,26.728,185500.0
2013-06-13 13:10:00,31.41,31.45,31.41,31.43,69800.0,26.728,26.762,26.728,26.745,69800.0
2013-06-13 13:20:00,31.43,31.43,31.4,31.42,38600.0,26.745,26.745,26.7194,26.7365,38600.0
2013-06-13 13:30:00,31.42,31.43,31.39,31.4,73700.0,26.7365,26.745,26.7109,26.7194,73700.0
2013-06-13 13:40:00,31.4,31.41,31.39,31.41,41800.0,26.7194,26.728,26.7109,26.728,41800.0
2013-06-13 13:50:00,31.42,31.44,31.41,31.43,67400.0,26.7365,26.7535,26.728,26.745,67400.0
2013-06-13 14:00:00,31.43,31.48,31.43,31.48,127700.0,26.745,26.7875,26.745,26.7875,127700.0
2013-06-13 14:10:00,31.47,31.51,31.46,31.51,116200.0,26.779,26.8131,26.7705,26.8131,116200.0
2013-06-13 14:20:00,31.51,31.54,31.51,31.51,74700.0,26.8131,26.8386,26.8131,26.8131,74700.0
2013-06-13 14:30:00,31.5,31.53,31.5,31.51,95100.0,26.8045,26.8301,26.8045,26.8131,95100.0
2013-06-13 14:40:00,31.51,31.52,31.48,31.48,64600.0,26.8131,26.8216,26.7875,26.7875,64600.0
2013-06-13 14:50:00,31.48,31.53,31.48,31.52,71800.0,26.7875,26.8301,26.7875,26.8216,71800.0
2013-06-13 15:00:00,31.52,31.57,31.52,31.56,836600.0,26.8216,26.8641,26.8216,26.8556,836600.0
2013-06-13 15:10:00,31.55,31.58,31.54,31.55,211300.0,26.8471,26.8726,26.8386,26.8471,211300.0
2013-06-13 15:20:00,31.54,31.58,31.54,31.56,95800.0,26.8386,26.8726,26.8386,26.8556,95800.0
2013-06-13 15:30:00,31.56,31.58,31.54,31.58,349600.0,26.8556,26.8726,26.8386,26.8726,349600.0
2013-06-13 15:40:00,31.58,31.68,31.58,31.66,614300.0,26.8726,26.9577,26.8726,26.9407,614300.0
2013-06-13 15:50:00,31.65,31.66,31.61,31.61,821800.0,26.9322,26.9407,26.8981,26.8981,821800.0
2013-06-14 09:30:00,31.58,31.63,31.55,31.58,137300.0,26.8726,26.9152,26.8471,26.8726,137300.0
2013-06-14 09:40:00,31.58,31.66,31.57,31.66,112600.0,26.8726,26.9407,26.8641,26.9407,112600.0
2013-06-14 09:50:00,31.65,31.65,31.6,31.64,110300.0,26.9322,26.9322,26.8896,26.9237,110300.0
2013-06-14 10:00:00,31.64,31.68,31.63,31.65,94000.0,26.9237,26.9577,26.9152,26.9322,94000.0
2013-06-14 10:10:00,31.65,31.65,31.6,31.62,111700.0,26.9322,26.9322,26.8896,26.9067,111700.0
2013-06-14 10:20:00,31.62,31.64,31.57,31.58,106500.0,26.9067,26.9237,26.8641,26.8726,106500.0
2013-06-14 10:30:00,31.59,31.6,31.56,31.57,83400.0,26.8811,26.8896,26.8556,26.8641,83400.0
2013-06-14 10:40:00,31.57,31.58,31.53,31.53,312300.0,26.8641,26.8726,26.8301,26.8301,312300.0
2013-06-14 10:50:00,31.52,31.53,31.46,31.49,157800.0,26.8216,26.8301,26.7705,26.796,157800.0
2013-06-14 11:00:00,31.48,31.51,31.46,31.49,75400.0,26.7875,26.8131,26.7705,26.796,75400.0
2013-06-14 11:10:00,31.49,31.52,31.49,31.49,71400.0,26.796,26.8216,26.796,26.796,71400.0
2013-06-14 11:20:00,31.49,31.52,31.48,31.51,107500.0,26.796,26.8216,26.7875,26.8131,107500.0
2013-06-14 11:30:00,31.51,31.52,31.47,31.51,147500.0,26.8131,26.8216,26.779,26.8131,147500.0
2013-06-14 11:40:00,31.51,31.51,31.42,31.44,102600.0,26.8131,26.8131,26.7365,26.7535,102600.0
2013-06-14 11:50:00,31.44,31.5,31.43,31.48,120800.0,26.7535,26.8045,26.745,26.7875,120800.0
2013-06-14 12:00:00,31.48,31.5,31.45,31.5,109600.0,26.7875,26.8045,26.762,26.8045,109600.0
2013-06-14 12:10:00,31.5,31.53,31.48,31.52,67300.0,26.8045,26.8301,26.7875,26.8216,67300.0
2013-06-14 12:20:00,31.52,31.54,31.51,31.51,108800.0,26.8216,26.8386,26.8131,26.8131,108800.0
2013-06-14 12:30:00,31.52,31.54,31.49,31.53,39800.0,26.8216,26.8386,26.796,26.8301,39800.0
2013-06-14 12:40:00,31.53,31.54,31.51,31.51,115900.0,26.8301,26.8386,26.8131,26.8131,115900.0
2013-06-14 12:50:00,31.51,31.51,31.43,31.45,104800.0,26.8131,26.8131,26.745,26.762,104800.0
2013-06-14 13:00:00,31.45,31.45,31.4,31.43,63700.0,26.762,26.762,26.7194,26.745,63700.0
2013-06-14 13:10:00,31.43,31.45,31.42,31.42,165600.0,26.745,26.762,26.7365,26.7365,165600.0
2013-06-14 13:20:00,31.42,31.42,31.38,31.39,39900.0,26.7365,26.7365,26.7024,26.7109,39900.0
2013-06-14 13:30:00,31.39,31.4,31.35,31.37,213400.0,26.7109,26.7194,26.6769,26.6939,213400.0
2013-06-14 13:40:00,31.38,31.4,31.38,31.39,47500.0,26.7024,26.7194,26.7024,26.7109,47500.0
2013-06-14 13:50:00,31.39,31.4,31.37,31.39,97300.0,26.7109,26.7194,26.6939,26.7109,97300.0
2013-06-14 14:00:00,31.4,31.43,31.36,31.43,75800.0,26.7194,26.745,26.6854,26.745,75800.0
2013-06-14 14:10:00,31.42,31.43,31.41,31.43,79600.0,26.7365,26.745,26.728,26.745,79600.0
2013-06-14 14:20:00,31.43,31.48,31.43,31.47,196900.0,26.745,26.7875,26.745,26.779,196900.0
2013-06-14 14:30:00,31.47,31.49,31.45,31.49,77100.0,26.779,26.796,26.762,26.796,77100.0
2013-06-14 14:40:00,31.49,31.49,31.45,31.45,106800.0,26.796,26.796,26.762,26.762,106800.0
2013-06-14 14:50:00,31.45,31.46,31.39,31.41,135500.0,26.762,26.7705,26.7109,26.728,135500.0
2013-06-14 15:00:00,31.41,31.47,31.41,31.44,104600.0,26.728,26.779,26.728,26.7535,104600.0
2013-06-14 15:10:00,31.45,31.49,31.43,31.48,118300.0,26.762,26.796,26.745,26.7875,118300.0
2013-06-14 15:20:00,31.48,31.49,31.44,31.44,231100.0,26.7875,26.796,26.7535,26.7535,231100.0
2013-06-14 15:30:00,31.45,31.46,31.43,31.44,153000.0,26.762,26.7705,26.745,26.7535,153000.0
2013-06-14 15:40:00,31.44,31.44,31.38,31.42,323800.0,26.7535,26.7535,26.7024,26.7365,323800.0
2013-06-14 15:50:00,31.42,31.43,31.38,31.39,488600.0,26.7365,26.745,26.7024,26.7109,488600.0
2013-06-17 09:30:00,31.58,31.68,31.58,31.66,241600.0,26.8726,26.9577,26.8726,26.9407,241600.0
2013-06-17 09:40:00,31.66,31.72,31.64,31.68,170700.0,26.9407,26.9917,26.9237,26.9577,170700.0
2013-06-17 09:50:00,31.67,31.71,31.67,31.69,177100.0,26.9492,26.9832,26.9492,26.9662,177100.0
2013-06-17 10:00:00,31.69,31.77,31.68,31.76,187800.0,26.9662,27.0343,26.9577,27.0258,187800.0
2013-06-17 10:10:00,31.76,31.79,31.74,31.77,121500.0,27.0258,27.0513,27.0088,27.0343,121500.0
2013-06-17 10:20:00,31.77,31.78,31.75,31.76,201000.0,27.0343,27.0428,27.0173,27.0258,201000.0
2013-06-17 10:30:00,31.77,31.78,31.75,31.76,132900.0,27.0343,27.0428,27.0173,27.0258,132900.0
2013-06-17 10:40:00,31.75,31.78,31.74,31.76,110100.0,27.0173,27.0428,27.0088,27.0258,110100.0
2013-06-17 10:50:00,31.77,31.81,31.76,31.8,63200.0,27.0343,27.0683,27.0258,27.0598,63200.0
2013-06-17 11:00:00,31.8,31.82,31.8,31.82,119000.0,27.0598,27.0768,27.0598,27.0768,119000.0
2013-06-17 11:10:00,31.82,31.85,31.82,31.83,198800.0,27.0768,27.1024,27.0768,27.0854,198800.0
2013-06-17 11:20:00,31.82,31.83,31.8,31.81,169900.0,27.0768,27.0854,27.0598,27.0683,169900.0
2013-06-17 11:30:00,31.82,31.83,31.79,31.81,180900.0,27.0768,27.0854,27.0513,27.0683,180900.0
2013-06-17 11:40:00,31.81,31.81,31.77,31.78,136900.0,27.0683,27.0683,27.0343,27.0428,136900.0
2013-06-17 11:50:00,31.78,31.8,31.76,31.8,138600.0,27.0428,27.0598,27.0258,27.0598,138600.0
2013-06-17 12:00:00,31.79,31.81,31.77,31.79,213100.0,27.0513,27.0683,27.0343,27.0513,213100.0
2013-06-17 12:10:00,31.79,31.8,31.78,31.79,76900.0,27.0513,27.0598,27.0428,27.0513,76900.0
2013-06-17 12:20:00,31.79,31.81,31.79,31.79,24100.0,27.0513,27.0683,27.0513,27.0513,24100.0
2013-06-17 12:30:00,31.8,31.81,31.79,31.79,29800.0,27.0598,27.0683,27.0513,27.0513,29800.0
2013-06-17 12:40:00,31.78,31.82,31.78,31.81,41100.0,27.0428,27.0768,27.0428,27.0683,41100.0
2013-06-17 12:50:00,31.81,31.82,31.79,31.82,65100.0,27.0683,27.0768,27.0513,27.0768,65100.0
2013-06-17 13:00:00,31.82,31.84,31.82,31.83,27900.0,27.0768,27.0939,27.0768,27.0854,27900.0
2013-06-17 13:10:00,31.82,31.83,31.8,31.82,16900.0,27.0768,27.0854,27.0598,27.0768,16900.0
2013-06-17 13:20:00,31.83,31.86,31.82,31.83,114300.0,27.0854,27.1109,27.0768,27.0854,114300.0
2013-06-17 13:30:00,31.83,31.85,31.83,31.83,24100.0,27.0854,27.1024,27.0854,27.0854,24100.0
2013-06-17 13:40:00,31.84,31.85,31.83,31.83,13800.0,27.0939,27.1024,27.0854,27.0854,13800.0
2013-06-17 13:50:00,31.83,31.84,31.82,31.83,53100.0,27.0854,27.0939,27.0768,27.0854,53100.0
2013-06-17 14:00:00,31.83,31.84,31.75,31.77,138100.0,27.0854,27.0939,27.0173,27.0343,138100.0
2013-06-17 14:10:00,31.77,31.77,31.72,31.74,152100.0,27.0343,27.0343,26.9917,27.0088,152100.0
2013-06-17 14:20:00,31.74,31.75,31.67,31.69,168500.0,27.0088,27.0173,26.9492,26.9662,168500.0
2013-06-17 14:30:00,31.69,31.72,31.67,31.69,54800.0,26.9662,26.9917,26.9492,26.9662,54800.0
2013-06-17 14:40:00,31.7,31.71,31.58,31.58,175100.0,26.9747,26.9832,26.8726,26.8726,175100.0
2013-06-17 14:50:00,31.58,31.61,31.54,31.57,228900.0,26.8726,26.8981,26.8386,26.8641,228900.0
2013-06-17 15:00:00,31.57,31.62,31.56,31.62,132100.0,26.8641,26.9067,26.8556,26.9067,132100.0
2013-06-17 15:10:00,31.61,31.61,31.57,31.6,178500.0,26.8981,26.8981,26.8641,26.8896,178500.0
2013-06-17 15:20:00,31.6,31.62,31.57,31.61,190500.0,26.8896,26.9067,26.8641,26.8981,190500.0
2013-06-17 15:30:00,31.62,31.72,31.62,31.7,399400.0,26.9067,26.9917,26.9067,26.9747,399400.0
2013-06-17 15:40:00,31.71,31.71,31.66,31.69,626900.0,26.9832,26.9832,26.9407,26.9662,626900.0
2013-06-17 15:50:00,31.68,31.69,31.64,31.68,818200.0,26.9577,26.9662,26.9237,26.9577,818200.0
2013-06-18 09:30:00,31.73,31.83,31.71,31.8,258900.0,27.0003,27.0854,26.9832,27.0598,258900.0
2013-06-18 09:40:00,31.8,31.84,31.76,31.83,221700.0,27.0598,27.0939,27.0258,27.0854,221700.0
2013-06-18 09:50:00,31.83,31.84,31.8,31.8,111500.0,27.0854,27.0939,27.0598,27.0598,111500.0
2013-06-18 10:00:00,31.8,31.84,31.8,31.82,88300.0,27.0598,27.0939,27.0598,27.0768,88300.0
2013-06-18 10:10:00,31.82,31.87,31.8,31.86,56500.0,27.0768,27.1194,27.0598,27.1109,56500.0
2013-06-18 10:20:00,31.86,31.89,31.85,31.88,72200.0,27.1109,27.1364,27.1024,27.1279,72200.0
2013-06-18 10:30:00,31.88,31.95,31.88,31.93,212100.0,27.1279,27.1875,27.1279,27.1704,212100.0
2013-06-18 10:40:00,31.94,31.95,31.92,31.93,154700.0,27.179,27.1875,27.1619,27.1704,154700.0
2013-06-18 10:50:00,31.93,31.96,31.93,31.94,67600.0,27.1704,27.196,27.1704,27.179,67600.0
2013-06-18 11:00:00,31.95,31.95,31.92,31.93,124200.0,27.1875,27.1875,27.1619,27.1704,124200.0
2013-06-18 11:10:00,31.92,31.94,31.91,31.93,55900.0,27.1619,27.179,27.1534,27.1704,55900.0
2013-06-18 11:20:00,31.93,31.97,31.92,31.96,154300.0,27.1704,27.2045,27.1619,27.196,154300.0
2013-06-18 11:30:00,31.96,32.0,31.96,31.99,248000.0,27.196,27.23,27.196,27.2215,248000.0
2013-06-18 11:40:00,31.98,31.99,31.93,31.94,111700.0,27.213,27.2215,27.1704,27.179,111700.0
2013-06-18 11:50:00,31.94,31.94,31.91,31.92,73500.0,27.179,27.179,27.1534,27.1619,73500.0
2013-06-18 12:00:00,31.91,31.93,31.9,31.91,68000.0,27.1534,27.1704,27.1449,27.1534,68000.0
2013-06-18 12:10:00,31.91,31.93,31.9,31.92,87300.0,27.1534,27.1704,27.1449,27.1619,87300.0
2013-06-18 12:20:00,31.92,31.93,31.9,31.93,54500.0,27.1619,27.1704,27.1449,27.1704,54500.0
2013-06-18 12:30:00,31.93,31.95,31.92,31.95,63100.0,27.1704,27.1875,27.1619,27.1875,63100.0
2013-06-18 12:40:00,31.95,31.95,31.93,31.93,116200.0,27.1875,27.1875,27.1704,27.1704,116200.0
2013-06-18 12:50:00,31.93,31.96,31.93,31.96,103500.0,27.1704,27.196,27.1704,27.196,103500.0
2013-06-18 13:00:00,31.96,31.96,31.92,31.93,87900.0,27.196,27.196,27.1619,27.1704,87900.0
2013-06-18 13:10:00,31.93,31.94,31.92,31.94,67400.0,27.1704,27.179,27.1619,27.179,67400.0
2013-06-18 13:20:00,31.94,31.96,31.93,31.93,65700.0,27.179,27.196,27.1704,27.1704,65700.0
2013-06-18 13:30:00,31.94,31.94,31.9,31.92,258600.0,27.179,27.179,27.1449,27.1619,258600.0
2013-06-18 13:40:00,31.91,31.95,31.91,31.94,168900.0,27.1534,27.1875,27.1534,27.179,168900.0
2013-06-18 13:50:00,31.93,31.96,31.93,31.95,53200.0,27.1704,27.196,27.1704,27.1875,53200.0
2013-06-18 14:00:00,31.95,31.97,31.92,31.96,123800.0,27.1875,27.2045,27.1619,27.196,123800.0
2013-06-18 14:10:00,31.97,31.98,31.95,31.96,111400.0,27.2045,27.213,27.1875,27.196,111400.0
2013-06-18 14:20:00,31.96,31.97,31.93,31.95,97600.0,27.196,27.2045,27.1704,27.1875,97600.0
2013-06-18 14:30:00,31.95,31.96,31.94,31.95,46600.0,27.1875,27.196,27.179,27.1875,46600.0
2013-06-18 14:40:00,31.96,31.99,31.95,31.98,107500.0,27.196,27.2215,27.1875,27.213,107500.0
2013-06-18 14:50:00,31.98,31.98,31.96,31.98,172000.0,27.213,27.213,27.196,27.213,172000.0
2013-06-18 15:00:00,31.97,31.98,31.93,31.94,152100.0,27.2045,27.213,27.1704,27.179,152100.0
2013-06-18 15:10:00,31.95,31.95,31.91,31.94,261200.0,27.1875,27.1875,27.1534,27.179,261200.0
2013-06-18 15:20:00,31.93,31.96,31.93,31.96,201900.0,27.1704,27.196,27.1704,27.196,201900.0
2013-06-18 15:30:00,31.96,31.97,31.94,31.94,138900.0,27.196,27.2045,27.179,27.179,138900.0
2013-06-18 15:40:00,31.94,31.95,31.9,31.91,545100.0,27.179,27.1875,27.1449,27.1534,545100.0
2013-06-18 15:50:00,31.91,31.93,31.88,31.93,924200.0,27.1534,27.1704,27.1279,27.1704,924200.0
2013-06-19 09:30:00,31.95,31.96,31.89,31.92,262600.0,27.1875,27.196,27.1364,27.1619,262600.0
2013-06-19 09:40:00,31.91,31.92,31.84,31.84,51000.0,27.1534,27.1619,27.0939,27.0939,51000.0
2013-06-19 09:50:00,31.84,31.88,31.83,31.87,102700.0,27.0939,27.1279,27.0854,27.1194,102700.0
2013-06-19 10:00:00,31.87,31.9,31.84,31.87,240300.0,27.1194,27.1449,27.0939,27.1194,240300.0
2013-06-19 10:10:00,31.87,31.89,31.86,31.88,98900.0,27.1194,27.1364,27.1109,27.1279,98900.0
2013-06-19 10:20:00,31.88,31.93,31.88,31.92,187900.0,27.1279,27.1704,27.1279,27.1619,187900.0
2013-06-19 10:30:00,31.92,31.93,31.9,31.92,106100.0,27.1619,27.1704,27.1449,27.1619,106100.0
2013-06-19 10:40:00,31.92,31.94,31.88,31.89,104800.0,27.1619,27.179,27.1279,27.1364,104800.0
2013-06-19 10:50:00,31.89,31.9,31.87,31.89,107600.0,27.1364,27.1449,27.1194,27.1364,107600.0
2013-06-19 11:00:00,31.89,31.9,31.87,31.89,104200.0,27.1364,27.1449,27.1194,27.1364,104200.0
2013-06-19 11:10:00,31.88,31.93,31.88,31.93,249100.0,27.1279,27.1704,27.1279,27.1704,249100.0
2013-06-19 11:20:00,31.93,31.93,31.89,31.91,382700.0,27.1704,27.1704,27.1364,27.1534,382700.0
2013-06-19 11:30:00,31.91,31.93,31.89,31.91,137500.0,27.1534,27.1704,27.1364,27.1534,137500.0
2013-06-19 11:40:00,31.91,31.92,31.88,31.89,135500.0,27.1534,27.1619,27.1279,27.1364,135500.0
2013-06-19 11:50:00,31.89,31.9,31.85,31.86,56300.0,27.1364,27.1449,27.1024,27.1109,56300.0
2013-06-19 12:00:00,31.86,31.86,31.84,31.85,110700.0,27.1109,27.1109,27.0939,27.1024,110700.0
2013-06-19 12:10:00,31.86,31.87,31.85,31.85,131800.0,27.1109,27.1194,27.1024,27.1024,131800.0
2013-06-19 12:20:00,31.86,31.87,31.84,31.85,94600.0,27.1109,27.1194,27.0939,27.1024,94600.0
2013-06-19 12:30:00,31.86,31.86,31.84,31.86,98200.0,27.1109,27.1109,27.0939,27.1109,98200.0
2013-06-19 12:40:00,31.86,31.88,31.86,31.87,44100.0,27.1109,27.1279,27.1109,27.1194,44100.0
2013-06-19 12:50:00,31.86,31.87,31.85,31.85,72900.0,27.1109,27.1194,27.1024,27.1024,72900.0
2013-06-19 13:00:00,31.85,31.86,31.84,31.85,67200.0,27.1024,27.1109,27.0939,27.1024,67200.0
2013-06-19 13:10:00,31.85,31.86,31.85,31.85,35200.0,27.1024,27.1109,27.1024,27.1024,35200.0
2013-06-19 13:20:00,31.85,31.86,31.84,31.85,47800.0,27.1024,27.1109,27.0939,27.1024,47800.0
2013-06-19 13:30:00,31.84,31.85,31.83,31.83,81400.0,27.0939,27.1024,27.0854,27.0854,81400.0
2013-06-19 13:40:00,31.83,31.84,31.82,31.83,32500.0,27.0854,27.0939,27.0768,27.0854,32500.0
2013-06-19 13:50:00,31.82,31.86,31.82,31.86,99900.0,27.0768,27.1109,27.0768,27.1109,99900.0
2013-06-19 14:00:00,31.86,31.89,31.73,31.8,815900.0,27.1109,27.1364,27.0003,27.0598,815900.0
2013-06-19 14:10:00,31.8,31.91,31.78,31.86,510500.0,27.0598,27.1534,27.0428,27.1109,510500.0
2013-06-19 14:20:00,31.86,31.87,31.78,31.86,169000.0,27.1109,27.1194,27.0428,27.1109,169000.0
2013-06-19 14:30:00,31.85,31.91,31.77,31.84,767700.0,27.1024,27.1534,27.0343,27.0939,767700.0
2013-06-19 14:40:00,31.84,31.89,31.77,31.8,547500.0,27.0939,27.1364,27.0343,27.0598,547500.0
2013-06-19 14:50:00,31.79,31.79,31.6,31.63,588300.0,27.0513,27.0513,26.8896,26.9152,588300.0
2013-06-19 15:00:00,31.63,31.69,31.6,31.67,203100.0,26.9152,26.9662,26.8896,26.9492,203100.0
2013-06-19 15:10:00,31.66,31.7,31.63,31.65,499700.0,26.9407,26.9747,26.9152,26.9322,499700.0
2013-06-19 15:20:00,31.65,31.76,31.65,31.75,756700.0,26.9322,27.0258,26.9322,27.0173,756700.0
2013-06-19 15:30:00,31.75,31.76,31.68,31.71,402500.0,27.0173,27.0258,26.9577,26.9832,402500.0
2013-06-19 15:40:00,31.7,31.71,31.56,31.6,574600.0,26.9747,26.9832,26.8556,26.8896,574600.0
2013-06-19 15:50:00,31.59,31.62,31.53,31.53,1211000.0,26.8811,26.9067,26.8301,26.8301,1211000.0
2013-06-20 09:30:00,31.22,31.29,31.22,31.28,189400.0,26.5663,26.6258,26.5663,26.6173,189400.0
2013-06-20 09:40:00,31.27,31.34,31.23,31.34,243700.0,26.6088,26.6684,26.5748,26.6684,243700.0
2013-06-20 09:50:00,31.34,31.34,31.29,31.31,291400.0,26.6684,26.6684,26.6258,26.6429,291400.0
2013-06-20 10:00:00,31.31,31.37,31.28,31.31,634700.0,26.6429,26.6939,26.6173,26.6429,634700.0
2013-06-20 10:10:00,31.31,31.31,31.2,31.23,384300.0,26.6429,26.6429,26.5493,26.5748,384300.0
2013-06-20 10:20:00,31.23,31.25,31.17,31.18,472200.0,26.5748,26.5918,26.5237,26.5322,472200.0
2013-06-20 10:30:00,31.18,31.2,31.15,31.17,291400.0,26.5322,26.5493,26.5067,26.5237,291400.0
2013-06-20 10:40:00,31.17,31.23,31.15,31.22,288900.0,26.5237,26.5748,26.5067,26.5663,288900.0
2013-06-20 10:50:00,31.22,31.26,31.19,31.19,307400.0,26.5663,26.6003,26.5408,26.5408,307400.0
2013-06-20 11:00:00,31.19,31.2,31.07,31.08,305400.0,26.5408,26.5493,26.4386,26.4471,305400.0
2013-06-20 11:10:00,31.07,31.15,31.06,31.09,269100.0,26.4386,26.5067,26.4301,26.4557,269100.0
2013-06-20 11:20:00,31.08,31.14,31.08,31.13,237300.0,26.4471,26.4982,26.4471,26.4897,237300.0
2013-06-20 11:30:00,31.14,31.18,31.11,31.18,401800.0,26.4982,26.5322,26.4727,26.5322,401800.0
2013-06-20 11:40:00,31.17,31.18,31.1,31.13,239600.0,26.5237,26.5322,26.4642,26.4897,239600.0
2013-06-20 11:50:00,31.13,31.17,31.12,31.14,144700.0,26.4897,26.5237,26.4812,26.4982,144700.0
2013-06-20 12:00:00,31.14,31.17,31.13,31.14,234400.0,26.4982,26.5237,26.4897,26.4982,234400.0
2013-06-20 12:10:00,31.14,31.18,31.12,31.14,389200.0,26.4982,26.5322,26.4812,26.4982,389200.0
2013-06-20 12:20:00,31.14,31.17,31.12,31.14,176400.0,26.4982,26.5237,26.4812,26.4982,176400.0
2013-06-20 12:30:00,31.14,31.2,31.12,31.13,302900.0,26.4982,26.5493,26.4812,26.4897,302900.0
2013-06-20 12:40:00,31.12,31.13,31.08,31.09,213700.0,26.4812,26.4897,26.4471,26.4557,213700.0
2013-06-20 12:50:00,31.09,31.1,31.05,31.07,227300.0,26.4557,26.4642,26.4216,26.4386,227300.0
2013-06-20 13:00:00,31.06,31.11,31.05,31.11,167500.0,26.4301,26.4727,26.4216,26.4727,167500.0
2013-06-20 13:10:00,31.1,31.12,31.01,31.03,239500.0,26.4642,26.4812,26.3876,26.4046,239500.0
2013-06-20 13:20:00,31.02,31.06,31.02,31.06,102200.0,26.3961,26.4301,26.3961,26.4301,102200.0
2013-06-20 13:30:00,31.06,31.08,31.03,31.04,136400.0,26.4301,26.4471,26.4046,26.4131,136400.0
2013-06-20 13:40:00,31.04,31.09,31.02,31.09,167700.0,26.4131,26.4557,26.3961,26.4557,167700.0
2013-06-20 13:50:00,31.08,31.1,31.03,31.07,153900.0,26.4471,26.4642,26.4046,26.4386,153900.0
2013-06-20 14:00:00,31.07,31.07,31.02,31.03,260200.0,26.4386,26.4386,26.3961,26.4046,260200.0
2013-06-20 14:10:00,31.02,31.03,30.97,30.99,418400.0,26.3961,26.4046,26.3535,26.3706,418400.0
2013-06-20 14:20:00,31.0,31.0,30.9,30.91,715300.0,26.3791,26.3791,26.294,26.3025,715300.0
2013-06-20 14:30:00,30.92,30.95,30.9,30.93,252200.0,26.311,26.3365,26.294,26.3195,252200.0
2013-06-20 14:40:00,30.92,30.97,30.92,30.93,162800.0,26.311,26.3535,26.311,26.3195,162800.0
2013-06-20 14:50:00,30.93,30.93,30.83,30.84,585100.0,26.3195,26.3195,26.2344,26.2429,585100.0
2013-06-20 15:00:00,30.85,30.92,30.83,30.91,629200.0,26.2514,26.311,26.2344,26.3025,629200.0
2013-06-20 15:10:00,30.92,30.92,30.84,30.84,296000.0,26.311,26.311,26.2429,26.2429,296000.0
2013-06-20 15:20:00,30.84,30.86,30.82,30.85,249900.0,26.2429,26.2599,26.2259,26.2514,249900.0
2013-06-20 15:30:00,30.85,30.86,30.8,30.8,470800.0,26.2514,26.2599,26.2089,26.2089,470800.0
2013-06-20 15:40:00,30.8,30.83,30.78,30.82,1047300.0,26.2089,26.2344,26.1919,26.2259,1047300.0
2013-06-20 15:50:00,30.82,30.92,30.81,30.83,2574000.0,26.2259,26.311,26.2174,26.2344,2574000.0
2013-06-21 09:30:00,30.73,30.78,30.57,30.59,501500.0,26.2819,26.3246,26.145,26.1621,501500.0
2013-06-21 09:40:00,30.58,30.68,30.56,30.66,900800.0,26.1536,26.2391,26.1365,26.222,900800.0
2013-06-21 09:50:00,30.66,30.66,30.53,30.53,539800.0,26.222,26.222,26.1108,26.1108,539800.0
2013-06-21 10:00:00,30.53,30.6,30.52,30.55,419100.0,26.1108,26.1707,26.1023,26.1279,419100.0
2013-06-21 10:10:00,30.54,30.54,30.48,30.5,248200.0,26.1194,26.1194,26.068,26.0852,248200.0
2013-06-21 10:20:00,30.5,30.54,30.5,30.51,137000.0,26.0852,26.1194,26.0852,26.0937,137000.0
2013-06-21 10:30:00,30.52,30.52,30.45,30.48,292000.0,26.1023,26.1023,26.0424,26.068,292000.0
2013-06-21 10:40:00,30.48,30.52,30.44,30.52,262500.0,26.068,26.1023,26.0338,26.1023,262500.0
2013-06-21 10:50:00,30.51,30.54,30.49,30.51,221300.0,26.0937,26.1194,26.0766,26.0937,221300.0
2013-06-21 11:00:00,30.52,30.52,30.41,30.46,183200.0,26.1023,26.1023,26.0082,26.0509,183200.0
2013-06-21 11:10:00,30.46,30.49,30.4,30.48,146600.0,26.0509,26.0766,25.9996,26.068,146600.0
2013-06-21 11:20:00,30.47,30.47,30.36,30.38,163300.0,26.0595,26.0595,25.9654,25.9825,163300.0
2013-06-21 11:30:00,30.38,30.38,30.3,30.33,310500.0,25.9825,25.9825,25.9141,25.9398,310500.0
2013-06-21 11:40:00,30.33,30.36,30.31,30.34,215900.0,25.9398,25.9654,25.9227,25.9483,215900.0
2013-06-21 11:50:00,30.34,30.36,30.3,30.34,264800.0,25.9483,25.9654,25.9141,25.9483,264800.0
2013-06-21 12:00:00,30.34,30.42,30.34,30.4,239000.0,25.9483,26.0167,25.9483,25.9996,239000.0
2013-06-21 12:10:00,30.39,30.42,30.36,30.37,204600.0,25.9911,26.0167,25.9654,25.974,204600.0
2013-06-21 12:20:00,30.38,30.38,30.3,30.34,144800.0,25.9825,25.9825,25.9141,25.9483,144800.0
2013-06-21 12:30:00,30.34,30.4,30.34,30.38,197600.0,25.9483,25.9996,25.9483,25.9825,197600.0
2013-06-21 12:40:00,30.37,30.52,30.36,30.5,253800.0,25.974,26.1023,25.9654,26.0852,253800.0
2013-06-21 12:50:00,30.5,30.53,30.45,30.53,206800.0,26.0852,26.1108,26.0424,26.1108,206800.0
2013-06-21 13:00:00,30.53,30.54,30.48,30.54,131500.0,26.1108,26.1194,26.068,26.1194,131500.0
2013-06-21 13:10:00,30.54,30.58,30.53,30.53,191500.0,26.1194,26.1536,26.1108,26.1108,191500.0
2013-06-21 13:20:00,30.53,30.53,30.48,30.5,103000.0,26.1108,26.1108,26.068,26.0852,103000.0
2013-06-21 13:30:00,30.51,30.55,30.5,30.52,221200.0,26.0937,26.1279,26.0852,26.1023,221200.0
2013-06-21 13:40:00,30.53,30.54,30.46,30.47,185200.0,26.1108,26.1194,26.0509,26.0595,185200.0
2013-06-21 13:50:00,30.47,30.48,30.38,30.4,140200.0,26.0595,26.068,25.9825,25.9996,140200.0
2013-06-21 14:00:00,30.4,30.43,30.37,30.39,155000.0,25.9996,26.0253,25.974,25.9911,155000.0
2013-06-21 14:10:00,30.39,30.45,30.39,30.44,236400.0,25.9911,26.0424,25.9911,26.0338,236400.0
2013-06-21 14:20:00,30.44,30.45,30.4,30.44,175000.0,26.0338,26.0424,25.9996,26.0338,175000.0
2013-06-21 14:30:00,30.45,30.49,30.43,30.47,182100.0,26.0424,26.0766,26.0253,26.0595,182100.0
2013-06-21 14:40:00,30.47,30.48,30.42,30.44,221800.0,26.0595,26.068,26.0167,26.0338,221800.0
2013-06-21 14:50:00,30.45,30.5,30.44,30.5,130400.0,26.0424,26.0852,26.0338,26.0852,130400.0
2013-06-21 15:00:00,30.51,30.58,30.5,30.55,306600.0,26.0937,26.1536,26.0852,26.1279,306600.0
2013-06-21 15:10:00,30.56,30.59,30.54,30.54,271300.0,26.1365,26.1621,26.1194,26.1194,271300.0
2013-06-21 15:20:00,30.55,30.57,30.53,30.57,200700.0,26.1279,26.145,26.1108,26.145,200700.0
2013-06-21 15:30:00,30.57,30.57,30.53,30.54,294700.0,26.145,26.145,26.1108,26.1194,294700.0
2013-06-21 15:40:00,30.54,30.55,30.47,30.54,910100.0,26.1194,26.1279,26.0595,26.1194,910100.0
2013-06-21 15:50:00,30.54,30.54,30.5,30.53,1515700.0,26.1194,26.1194,26.0852,26.1108,1515700.0
2013-06-24 09:30:00,30.24,30.29,30.13,30.16,454900.0,25.8628,25.9055,25.7687,25.7944,454900.0
2013-06-24 09:40:00,30.16,30.22,30.16,30.2,320200.0,25.7944,25.8457,25.7944,25.8286,320200.0
2013-06-24 09:50:00,30.21,30.22,30.04,30.07,341600.0,25.8371,25.8457,25.6917,25.7174,341600.0
2013-06-24 10:00:00,30.07,30.08,30.0,30.07,349600.0,25.7174,25.7259,25.6575,25.7174,349600.0
2013-06-24 10:10:00,30.07,30.14,30.06,30.13,238700.0,25.7174,25.7773,25.7088,25.7687,238700.0
2013-06-24 10:20:00,30.13,30.13,30.03,30.08,382600.0,25.7687,25.7687,25.6832,25.7259,382600.0
2013-06-24 10:30:00,30.08,30.16,30.04,30.15,522000.0,25.7259,25.7944,25.6917,25.7858,522000.0
2013-06-24 10:40:00,30.14,30.17,30.11,30.16,290000.0,25.7773,25.8029,25.7516,25.7944,290000.0
2013-06-24 10:50:00,30.16,30.18,30.11,30.11,262300.0,25.7944,25.8115,25.7516,25.7516,262300.0
2013-06-24 11:00:00,30.11,30.13,30.07,30.1,673800.0,25.7516,25.7687,25.7174,25.7431,673800.0
2013-06-24 11:10:00,30.1,30.11,30.03,30.03,233600.0,25.7431,25.7516,25.6832,25.6832,233600.0
2013-06-24 11:20:00,30.03,30.03,29.94,29.94,316900.0,25.6832,25.6832,25.6062,25.6062,316900.0
2013-06-24 11:30:00,29.94,30.02,29.94,30.01,181700.0,25.6062,25.6746,25.6062,25.6661,181700.0
2013-06-24 11:40:00,30.01,30.04,29.98,30.0,88300.0,25.6661,25.6917,25.6404,25.6575,88300.0
2013-06-24 11:50:00,30.0,30.05,29.99,30.03,168900.0,25.6575,25.7003,25.649,25.6832,168900.0
2013-06-24 12:00:00,30.02,30.05,29.96,29.97,456600.0,25.6746,25.7003,25.6233,25.6319,456600.0
2013-06-24 12:10:00,29.98,29.98,29.95,29.96,165600.0,25.6404,25.6404,25.6148,25.6233,165600.0
2013-06-24 12:20:00,29.95,30.03,29.94,30.02,267800.0,25.6148,25.6832,25.6062,25.6746,267800.0
2013-06-24 12:30:00,30.02,30.06,30.02,30.03,205200.0,25.6746,25.7088,25.6746,25.6832,205200.0
2013-06-24 12:40:00,30.03,30.06,30.01,30.04,133200.0,25.6832,25.7088,25.6661,25.6917,133200.0
2013-06-24 12:50:00,30.03,30.08,30.01,30.08,146800.0,25.6832,25.7259,25.6661,25.7259,146800.0
2013-06-24 13:00:00,30.08,30.09,30.03,30.03,128600.0,25.7259,25.7345,25.6832,25.6832,128600.0
2013-06-24 13:10:00,30.04,30.11,30.03,30.1,173500.0,25.6917,25.7516,25.6832,25.7431,173500.0
2013-06-24 13:20:00,30.11,30.13,30.07,30.1,223600.0,25.7516,25.7687,25.7174,25.7431,223600.0
2013-06-24 13:30:00,30.1,30.14,30.07,30.11,140300.0,25.7431,25.7773,25.7174,25.7516,140300.0
2013-06-24 13:40:00,30.11,30.16,30.1,30.12,164600.0,25.7516,25.7944,25.7431,25.7602,164600.0
2013-06-24 13:50:00,30.12,30.17,30.1,30.17,109400.0,25.7602,25.8029,25.7431,25.8029,109400.0
2013-06-24 14:00:00,30.17,30.24,30.13,30.23,454200.0,25.8029,25.8628,25.7687,25.8542,454200.0
2013-06-24 14:10:00,30.24,30.27,30.23,30.27,151300.0,25.8628,25.8884,25.8542,25.8884,151300.0
2013-06-24 14:20:00,30.27,30.31,30.25,30.28,315500.0,25.8884,25.9227,25.8713,25.897,315500.0
2013-06-24 14:30:00,30.28,30.34,30.28,30.34,145600.0,25.897,25.9483,25.897,25.9483,145600.0
2013-06-24 14:40:00,30.34,30.35,30.29,30.32,204900.0,25.9483,25.9569,25.9055,25.9312,204900.0
2013-06-24 14:50:00,30.32,30.35,30.25,30.28,307300.0,25.9312,25.9569,25.8713,25.897,307300.0
2013-06-24 15:00:00,30.27,30.33,30.25,30.3,225600.0,25.8884,25.9398,25.8713,25.9141,225600.0
2013-06-24 15:10:00,30.3,30.33,30.21,30.24,183700.0,25.9141,25.9398,25.8371,25.8628,183700.0
2013-06-24 15:20:00,30.23,30.27,30.21,30.23,234000.0,25.8542,25.8884,25.8371,25.8542,234000.0
2013-06-24 15:30:00,30.23,30.3,30.22,30.29,224400.0,25.8542,25.9141,25.8457,25.9055,224400.0
2013-06-24 15:40:00,30.3,30.3,30.16,30.18,401900.0,25.9141,25.9141,25.7944,25.8115,401900.0
2013-06-24 15:50:00,30.18,30.23,30.13,30.14,891100.0,25.8115,25.8542,25.7687,25.7773,891100.0
2013-06-25 09:30:00,30.45,30.45,30.37,30.42,258700.0,26.0424,26.0424,25.974,26.0167,258700.0
2013-06-25 09:40:00,30.43,30.47,30.38,30.38,206100.0,26.0253,26.0595,25.9825,25.9825,206100.0
2013-06-25 09:50:00,30.38,30.39,30.29,30.34,306300.0,25.9825,25.9911,25.9055,25.9483,306300.0
2013-06-25 10:00:00,30.33,30.37,30.27,30.29,546200.0,25.9398,25.974,25.8884,25.9055,546200.0
2013-06-25 10:10:00,30.3,30.3,30.21,30.23,436500.0,25.9141,25.9141,25.8371,25.8542,436500.0
2013-06-25 10:20:00,30.23,30.26,30.2,30.24,473900.0,25.8542,25.8799,25.8286,25.8628,473900.0
2013-06-25 10:30:00,30.23,30.3,30.22,30.29,248200.0,25.8542,25.9141,25.8457,25.9055,248200.0
2013-06-25 10:40:00,30.29,30.35,30.27,30.35,191200.0,25.9055,25.9569,25.8884,25.9569,191200.0
2013-06-25 10:50:00,30.34,30.36,30.32,30.33,145400.0,25.9483,25.9654,25.9312,25.9398,145400.0
2013-06-25 11:00:00,30.33,30.37,30.3,30.37,216700.0,25.9398,25.974,25.9141,25.974,216700.0
2013-06-25 11:10:00,30.36,30.37,30.3,30.31,234000.0,25.9654,25.974,25.9141,25.9227,234000.0
2013-06-25 11:20:00,30.32,30.32,30.27,30.28,284600.0,25.9312,25.9312,25.8884,25.897,284600.0
2013-06-25 11:30:00,30.28,30.35,30.28,30.34,186200.0,25.897,25.9569,25.897,25.9483,186200.0
2013-06-25 11:40:00,30.34,30.36,30.29,30.33,184000.0,25.9483,25.9654,25.9055,25.9398,184000.0
2013-06-25 11:50:00,30.33,30.37,30.32,30.37,123100.0,25.9398,25.974,25.9312,25.974,123100.0
2013-06-25 12:00:00,30.36,30.41,30.34,30.41,205700.0,25.9654,26.0082,25.9483,26.0082,205700.0
2013-06-25 12:10:00,30.4,30.42,30.39,30.4,88600.0,25.9996,26.0167,25.9911,25.9996,88600.0
2013-06-25 12:20:00,30.4,30.41,30.36,30.37,62400.0,25.9996,26.0082,25.9654,25.974,62400.0
2013-06-25 12:30:00,30.37,30.42,30.37,30.4,115400.0,25.974,26.0167,25.974,25.9996,115400.0
2013-06-25 12:40:00,30.4,30.4,30.36,30.37,52400.0,25.9996,25.9996,25.9654,25.974,52400.0
2013-06-25 12:50:00,30.37,30.38,30.36,30.36,48600.0,25.974,25.9825,25.9654,25.9654,48600.0
2013-06-25 13:00:00,30.36,30.38,30.33,30.33,127800.0,25.9654,25.9825,25.9398,25.9398,127800.0
2013-06-25 13:10:00,30.34,30.37,30.32,30.32,93600.0,25.9483,25.974,25.9312,25.9312,93600.0
2013-06-25 13:20:00,30.31,30.32,30.29,30.31,86900.0,25.9227,25.9312,25.9055,25.9227,86900.0
2013-06-25 13:30:00,30.31,30.34,30.29,30.33,75400.0,25.9227,25.9483,25.9055,25.9398,75400.0
2013-06-25 13:40:00,30.33,30.38,30.32,30.36,244300.0,25.9398,25.9825,25.9312,25.9654,244300.0
2013-06-25 13:50:00,30.36,30.37,30.31,30.32,72000.0,25.9654,25.974,25.9227,25.9312,72000.0
2013-06-25 14:00:00,30.32,30.34,30.3,30.33,129600.0,25.9312,25.9483,25.9141,25.9398,129600.0
2013-06-25 14:10:00,30.34,30.4,30.34,30.39,73600.0,25.9483,25.9996,25.9483,25.9911,73600.0
2013-06-25 14:20:00,30.39,30.39,30.35,30.38,102700.0,25.9911,25.9911,25.9569,25.9825,102700.0
2013-06-25 14:30:00,30.37,30.41,30.35,30.38,138900.0,25.974,26.0082,25.9569,25.9825,138900.0
2013-06-25 14:40:00,30.38,30.39,30.36,30.36,77100.0,25.9825,25.9911,25.9654,25.9654,77100.0
2013-06-25 14:50:00,30.37,30.4,30.36,30.37,68100.0,25.974,25.9996,25.9654,25.974,68100.0
2013-06-25 15:00:00,30.37,30.4,30.37,30.39,171400.0,25.974,25.9996,25.974,25.9911,171400.0
2013-06-25 15:10:00,30.39,30.42,30.39,30.4,105100.0,25.9911,26.0167,25.9911,25.9996,105100.0
2013-06-25 15:20:00,30.39,30.46,30.39,30.46,265300.0,25.9911,26.0509,25.9911,26.0509,265300.0
2013-06-25 15:30:00,30.46,30.51,30.45,30.49,147800.0,26.0509,26.0937,26.0424,26.0766,147800.0
2013-06-25 15:40:00,30.49,30.51,30.44,30.46,494100.0,26.0766,26.0937,26.0338,26.0509,494100.0
2013-06-25 15:50:00,30.46,30.47,30.4,30.41,815400.0,26.0509,26.0595,25.9996,26.0082,815400.0
2013-06-26 09:30:00,30.69,30.7,30.6,30.6,814500.0,26.2476,26.2562,26.1707,26.1707,814500.0
2013-06-26 09:40:00,30.6,30.61,30.52,30.56,1201900.0,26.1707,26.1792,26.1023,26.1365,1201900.0
2013-06-26 09:50:00,30.56,30.59,30.55,30.59,903100.0,26.1365,26.1621,26.1279,26.1621,903100.0
2013-06-26 10:00:00,30.6,30.64,30.54,30.55,3272000.0,26.1707,26.2049,26.1194,26.1279,3272000.0
2013-06-26 10:10:00,30.56,30.57,30.51,30.53,441300.0,26.1365,26.145,26.0937,26.1108,441300.0
2013-06-26 10:20:00,30.53,30.58,30.53,30.54,1032000.0,26.1108,26.1536,26.1108,26.1194,1032000.0
2013-06-26 10:30:00,30.55,30.57,30.52,30.56,514500.0,26.1279,26.145,26.1023,26.1365,514500.0
2013-06-26 10:40:00,30.56,30.62,30.55,30.61,235200.0,26.1365,26.1878,26.1279,26.1792,235200.0
2013-06-26 10:50:00,30.6,30.61,30.55,30.56,181700.0,26.1707,26.1792,26.1279,26.1365,181700.0
2013-06-26 11:00:00,30.55,30.56,30.51,30.52,387400.0,26.1279,26.1365,26.0937,26.1023,387400.0
2013-06-26 11:10:00,30.53,30.58,30.52,30.56,261000.0,26.1108,26.1536,26.1023,26.1365,261000.0
2013-06-26 11:20:00,30.56,30.56,30.5,30.5,208700.0,26.1365,26.1365,26.0852,26.0852,208700.0
2013-06-26 11:30:00,30.5,30.54,30.48,30.5,225000.0,26.0852,26.1194,26.068,26.0852,225000.0
2013-06-26 11:40:00,30.51,30.54,30.49,30.53,394000.0,26.0937,26.1194,26.0766,26.1108,394000.0
2013-06-26 11:50:00,30.53,30.54,30.5,30.51,103200.0,26.1108,26.1194,26.0852,26.0937,103200.0
2013-06-26 12:00:00,30.5,30.55,30.5,30.53,311700.0,26.0852,26.1279,26.0852,26.1108,311700.0
2013-06-26 12:10:00,30.52,30.55,30.52,30.55,92600.0,26.1023,26.1279,26.1023,26.1279,92600.0
2013-06-26 12:20:00,30.55,30.56,30.54,30.55,492600.0,26.1279,26.1365,26.1194,26.1279,492600.0
2013-06-26 12:30:00,30.55,30.55,30.52,30.55,130000.0,26.1279,26.1279,26.1023,26.1279,130000.0
2013-06-26 12:40:00,30.55,30.57,30.54,30.54,166600.0,26.1279,26.145,26.1194,26.1194,166600.0
2013-06-26 12:50:00,30.54,30.55,30.51,30.51,121400.0,26.1194,26.1279,26.0937,26.0937,121400.0
2013-06-26 13:00:00,30.52,30.54,30.51,30.53,163000.0,26.1023,26.1194,26.0937,26.1108,163000.0
2013-06-26 13:10:00,30.53,30.59,30.53,30.58,302200.0,26.1108,26.1621,26.1108,26.1536,302200.0
2013-06-26 13:20:00,30.58,30.61,30.56,30.6,166000.0,26.1536,26.1792,26.1365,26.1707,166000.0
2013-06-26 13:30:00,30.6,30.61,30.58,30.58,265200.0,26.1707,26.1792,26.1536,26.1536,265200.0
2013-06-26 13:40:00,30.58,30.58,30.55,30.57,90500.0,26.1536,26.1536,26.1279,26.145,90500.0
2013-06-26 13:50:00,30.57,30.57,30.55,30.55,106200.0,26.145,26.145,26.1279,26.1279,106200.0
2013-06-26 14:00:00,30.56,30.58,30.54,30.56,121100.0,26.1365,26.1536,26.1194,26.1365,121100.0
2013-06-26 14:10:00,30.55,30.57,30.55,30.55,143000.0,26.1279,26.145,26.1279,26.1279,143000.0
2013-06-26 14:20:00,30.55,30.59,30.55,30.58,109300.0,26.1279,26.1621,26.1279,26.1536,109300.0
2013-06-26 14:30:00,30.58,30.59,30.54,30.55,341400.0,26.1536,26.1621,26.1194,26.1279,341400.0
2013-06-26 14:40:00,30.55,30.58,30.54,30.55,362100.0,26.1279,26.1536,26.1194,26.1279,362100.0
2013-06-26 14:50:00,30.55,30.56,30.53,30.53,401000.0,26.1279,26.1365,26.1108,26.1108,401000.0
2013-06-26 15:00:00,30.53,30.58,30.53,30.57,628300.0,26.1108,26.1536,26.1108,26.145,628300.0
2013-06-26 15:10:00,30.57,30.6,30.57,30.6,492300.0,26.145,26.1707,26.145,26.1707,492300.0
2013-06-26 15:20:00,30.59,30.61,30.57,30.59,430600.0,26.1621,26.1792,26.145,26.1621,430600.0
2013-06-26 15:30:00,30.59,30.61,30.58,30.59,271500.0,26.1621,26.1792,26.1536,26.1621,271500.0
2013-06-26 15:40:00,30.6,30.61,30.56,30.59,428100.0,26.1707,26.1792,26.1365,26.1621,428100.0
2013-06-26 15:50:00,30.58,30.6,30.56,30.56,1210300.0,26.1536,26.1707,26.1365,26.1365,1210300.0
2013-06-27 09:30:00,30.75,30.77,30.71,30.75,303200.0,26.299,26.3161,26.2648,26.299,303200.0
2013-06-27 09:40:00,30.75,30.81,30.74,30.8,79900.0,26.299,26.3503,26.2904,26.3417,79900.0
2013-06-27 09:50:00,30.8,30.84,30.78,30.82,132000.0,26.3417,26.3759,26.3246,26.3588,132000.0
2013-06-27 10:00:00,30.82,30.84,30.75,30.81,185400.0,26.3588,26.3759,26.299,26.3503,185400.0
2013-06-27 10:10:00,30.81,30.81,30.77,30.79,182000.0,26.3503,26.3503,26.3161,26.3332,182000.0
2013-06-27 10:20:00,30.8,30.85,30.79,30.84,95600.0,26.3417,26.3845,26.3332,26.3759,95600.0
2013-06-27 10:30:00,30.84,30.88,30.83,30.84,179800.0,26.3759,26.4101,26.3674,26.3759,179800.0
2013-06-27 10:40:00,30.84,30.86,30.8,30.8,221600.0,26.3759,26.393,26.3417,26.3417,221600.0
2013-06-27 10:50:00,30.8,30.84,30.8,30.83,64000.0,26.3417,26.3759,26.3417,26.3674,64000.0
2013-06-27 11:00:00,30.83,30.86,30.81,30.82,80000.0,26.3674,26.393,26.3503,26.3588,80000.0
2013-06-27 11:10:00,30.81,30.81,30.78,30.8,133600.0,26.3503,26.3503,26.3246,26.3417,133600.0
2013-06-27 11:20:00,30.8,30.8,30.77,30.77,109200.0,26.3417,26.3417,26.3161,26.3161,109200.0
2013-06-27 11:30:00,30.77,30.77,30.75,30.75,261100.0,26.3161,26.3161,26.299,26.299,261100.0
2013-06-27 11:40:00,30.76,30.78,30.75,30.77,55800.0,26.3075,26.3246,26.299,26.3161,55800.0
2013-06-27 11:50:00,30.77,30.8,30.76,30.8,83800.0,26.3161,26.3417,26.3075,26.3417,83800.0
2013-06-27 12:00:00,30.8,30.8,30.74,30.75,280600.0,26.3417,26.3417,26.2904,26.299,280600.0
2013-06-27 12:10:00,30.75,30.78,30.75,30.78,34200.0,26.299,26.3246,26.299,26.3246,34200.0
2013-06-27 12:20:00,30.77,30.79,30.74,30.76,466500.0,26.3161,26.3332,26.2904,26.3075,466500.0
2013-06-27 12:30:00,30.75,30.78,30.75,30.78,55300.0,26.299,26.3246,26.299,26.3246,55300.0
2013-06-27 12:40:00,30.77,30.81,30.77,30.78,114200.0,26.3161,26.3503,26.3161,26.3246,114200.0
2013-06-27 12:50:00,30.78,30.81,30.78,30.79,69500.0,26.3246,26.3503,26.3246,26.3332,69500.0
2013-06-27 13:00:00,30.79,30.83,30.78,30.8,78700.0,26.3332,26.3674,26.3246,26.3417,78700.0
2013-06-27 13:10:00,30.8,30.82,30.8,30.82,86800.0,26.3417,26.3588,26.3417,26.3588,86800.0
2013-06-27 13:20:00,30.81,30.82,30.79,30.8,92500.0,26.3503,26.3588,26.3332,26.3417,92500.0
2013-06-27 13:30:00,30.8,30.84,30.8,30.83,224300.0,26.3417,26.3759,26.3417,26.3674,224300.0
2013-06-27 13:40:00,30.83,30.84,30.82,30.84,206900.0,26.3674,26.3759,26.3588,26.3759,206900.0
2013-06-27 13:50:00,30.84,30.85,30.77,30.78,126600.0,26.3759,26.3845,26.3161,26.3246,126600.0
2013-06-27 14:00:00,30.78,30.79,30.74,30.75,171400.0,26.3246,26.3332,26.2904,26.299,171400.0
2013-06-27 14:10:00,30.75,30.75,30.72,30.74,178900.0,26.299,26.299,26.2733,26.2904,178900.0
2013-06-27 14:20:00,30.75,30.77,30.73,30.76,236200.0,26.299,26.3161,26.2819,26.3075,236200.0
2013-06-27 14:30:00,30.77,30.79,30.75,30.75,163100.0,26.3161,26.3332,26.299,26.299,163100.0
2013-06-27 14:40:00,30.76,30.77,30.72,30.75,254100.0,26.3075,26.3161,26.2733,26.299,254100.0
2013-06-27 14:50:00,30.75,30.75,30.73,30.74,159800.0,26.299,26.299,26.2819,26.2904,159800.0
2013-06-27 15:00:00,30.75,30.75,30.73,30.75,142900.0,26.299,26.299,26.2819,26.299,142900.0
2013-06-27 15:10:00,30.75,30.78,30.74,30.76,68800.0,26.299,26.3246,26.2904,26.3075,68800.0
2013-06-27 15:20:00,30.77,30.79,30.75,30.78,93100.0,26.3161,26.3332,26.299,26.3246,93100.0
2013-06-27 15:30:00,30.78,30.79,30.75,30.76,121500.0,26.3246,26.3332,26.299,26.3075,121500.0
2013-06-27 15:40:00,30.76,30.77,30.73,30.74,177400.0,26.3075,26.3161,26.2819,26.2904,177400.0
2013-06-27 15:50:00,30.74,30.76,30.7,30.71,429700.0,26.2904,26.3075,26.2562,26.2648,429700.0
2013-06-28 09:30:00,30.47,30.51,30.44,30.48,222300.0,26.0595,26.0937,26.0338,26.068,222300.0
2013-06-28 09:40:00,30.48,30.51,30.41,30.44,245600.0,26.068,26.0937,26.0082,26.0338,245600.0
2013-06-28 09:50:00,30.45,30.45,30.38,30.39,350500.0,26.0424,26.0424,25.9825,25.9911,350500.0
2013-06-28 10:00:00,30.4,30.42,30.36,30.41,122000.0,25.9996,26.0167,25.9654,26.0082,122000.0
2013-06-28 10:10:00,30.41,30.43,30.38,30.43,129300.0,26.0082,26.0253,25.9825,26.0253,129300.0
2013-06-28 10:20:00,30.42,30.44,30.41,30.44,242500.0,26.0167,26.0338,26.0082,26.0338,242500.0
2013-06-28 10:30:00,30.45,30.53,30.44,30.51,113800.0,26.0424,26.1108,26.0338,26.0937,113800.0
2013-06-28 10:40:00,30.52,30.52,30.49,30.49,82800.0,26.1023,26.1023,26.0766,26.0766,82800.0
2013-06-28 10:50:00,30.5,30.59,30.5,30.57,100400.0,26.0852,26.1621,26.0852,26.145,100400.0
2013-06-28 11:00:00,30.57,30.65,30.55,30.63,147300.0,26.145,26.2134,26.1279,26.1963,147300.0
2013-06-28 11:10:00,30.63,30.66,30.63,30.63,86400.0,26.1963,26.222,26.1963,26.1963,86400.0
2013-06-28 11:20:00,30.62,30.63,30.55,30.57,204100.0,26.1878,26.1963,26.1279,26.145,204100.0
2013-06-28 11:30:00,30.57,30.6,30.55,30.58,123100.0,26.145,26.1707,26.1279,26.1536,123100.0
2013-06-28 11:40:00,30.58,30.61,30.55,30.61,126400.0,26.1536,26.1792,26.1279,26.1792,126400.0
2013-06-28 11:50:00,30.61,30.61,30.59,30.6,90600.0,26.1792,26.1792,26.1621,26.1707,90600.0
2013-06-28 12:00:00,30.6,30.61,30.53,30.54,102700.0,26.1707,26.1792,26.1108,26.1194,102700.0
2013-06-28 12:10:00,30.53,30.54,30.5,30.51,69500.0,26.1108,26.1194,26.0852,26.0937,69500.0
2013-06-28 12:20:00,30.52,30.53,30.49,30.53,47700.0,26.1023,26.1108,26.0766,26.1108,47700.0
2013-06-28 12:30:00,30.54,30.57,30.52,30.56,55700.0,26.1194,26.145,26.1023,26.1365,55700.0
2013-06-28 12:40:00,30.55,30.57,30.54,30.56,45000.0,26.1279,26.145,26.1194,26.1365,45000.0
2013-06-28 12:50:00,30.56,30.6,30.55,30.57,69000.0,26.1365,26.1707,26.1279,26.145,69000.0
2013-06-28 13:00:00,30.57,30.59,30.55,30.58,68100.0,26.145,26.1621,26.1279,26.1536,68100.0
2013-06-28 13:10:00,30.58,30.63,30.58,30.63,108300.0,26.1536,26.1963,26.1536,26.1963,108300.0
2013-06-28 13:20:00,30.63,30.63,30.6,30.62,156200.0,26.1963,26.1963,26.1707,26.1878,156200.0
2013-06-28 13:30:00,30.62,30.64,30.61,30.63,78800.0,26.1878,26.2049,26.1792,26.1963,78800.0
2013-06-28 13:40:00,30.62,30.65,30.6,30.63,84500.0,26.1878,26.2134,26.1707,26.1963,84500.0
2013-06-28 13:50:00,30.63,30.69,30.62,30.67,60800.0,26.1963,26.2476,26.1878,26.2305,60800.0
2013-06-28 14:00:00,30.67,30.72,30.67,30.71,93700.0,26.2305,26.2733,26.2305,26.2648,93700.0
2013-06-28 14:10:00,30.72,30.74,30.7,30.7,78700.0,26.2733,26.2904,26.2562,26.2562,78700.0
2013-06-28 14:20:00,30.7,30.7,30.67,30.67,77800.0,26.2562,26.2562,26.2305,26.2305,77800.0
2013-06-28 14:30:00,30.67,30.69,30.67,30.69,57500.0,26.2305,26.2476,26.2305,26.2476,57500.0
2013-06-28 14:40:00,30.69,30.7,30.64,30.66,73100.0,26.2476,26.2562,26.2049,26.222,73100.0
2013-06-28 14:50:00,30.66,30.68,30.64,30.65,98500.0,26.222,26.2391,26.2049,26.2134,98500.0
2013-06-28 15:00:00,30.66,30.66,30.59,30.6,201200.0,26.222,26.222,26.1621,26.1707,201200.0
2013-06-28 15:10:00,30.61,30.64,30.58,30.64,112700.0,26.1792,26.2049,26.1536,26.2049,112700.0
2013-06-28 15:20:00,30.65,30.7,30.64,30.7,131500.0,26.2134,26.2562,26.2049,26.2562,131500.0
2013-06-28 15:30:00,30.7,30.74,30.69,30.73,206100.0,26.2562,26.2904,26.2476,26.2819,206100.0
2013-06-28 15:40:00,30.73,30.75,30.69,30.69,436300.0,26.2819,26.299,26.2476,26.2476,436300.0
2013-06-28 15:50:00,30.69,30.7,30.56,30.56,2094800.0,26.2476,26.2562,26.1365,26.1365,2094800.0
2013-07-01 09:30:00,30.82,30.86,30.73,30.82,259300.0,26.3588,26.393,26.2819,26.3588,259300.0
2013-07-01 09:40:00,30.83,30.85,30.8,30.85,199700.0,26.3674,26.3845,26.3417,26.3845,199700.0
2013-07-01 09:50:00,30.85,30.91,30.85,30.89,199800.0,26.3845,26.4358,26.3845,26.4187,199800.0
2013-07-01 10:00:00,30.89,30.97,30.88,30.94,221400.0,26.4187,26.4871,26.4101,26.4615,221400.0
2013-07-01 10:10:00,30.95,30.98,30.94,30.97,240000.0,26.47,26.4957,26.4615,26.4871,240000.0
2013-07-01 10:20:00,30.97,30.99,30.96,30.96,143300.0,26.4871,26.5042,26.4786,26.4786,143300.0
2013-07-01 10:30:00,30.96,30.98,30.92,30.94,136200.0,26.4786,26.4957,26.4444,26.4615,136200.0
2013-07-01 10:40:00,30.94,30.95,30.93,30.94,77300.0,26.4615,26.47,26.4529,26.4615,77300.0
2013-07-01 10:50:00,30.95,30.96,30.93,30.94,109600.0,26.47,26.4786,26.4529,26.4615,109600.0
2013-07-01 11:00:00,30.94,30.95,30.91,30.91,172000.0,26.4615,26.47,26.4358,26.4358,172000.0
2013-07-01 11:10:00,30.91,30.92,30.89,30.92,197300.0,26.4358,26.4444,26.4187,26.4444,197300.0
2013-07-01 11:20:00,30.92,30.92,30.9,30.91,135200.0,26.4444,26.4444,26.4273,26.4358,135200.0
2013-07-01 11:30:00,30.91,30.94,30.91,30.92,303100.0,26.4358,26.4615,26.4358,26.4444,303100.0
2013-07-01 11:40:00,30.93,30.95,30.91,30.94,167600.0,26.4529,26.47,26.4358,26.4615,167600.0
2013-07-01 11:50:00,30.94,30.96,30.93,30.95,136500.0,26.4615,26.4786,26.4529,26.47,136500.0
2013-07-01 12:00:00,30.95,30.97,30.95,30.96,178600.0,26.47,26.4871,26.47,26.4786,178600.0
2013-07-01 12:10:00,30.96,30.97,30.94,30.94,232100.0,26.4786,26.4871,26.4615,26.4615,232100.0
2013-07-01 12:20:00,30.94,30.94,30.87,30.89,200900.0,26.4615,26.4615,26.4016,26.4187,200900.0
2013-07-01 12:30:00,30.89,30.91,30.87,30.9,138100.0,26.4187,26.4358,26.4016,26.4273,138100.0
2013-07-01 12:40:00,30.9,30.93,30.89,30.93,118500.0,26.4273,26.4529,26.4187,26.4529,118500.0
2013-07-01 12:50:00,30.93,30.93,30.9,30.92,60600.0,26.4529,26.4529,26.4273,26.4444,60600.0
2013-07-01 13:00:00,30.92,30.92,30.89,30.9,88300.0,26.4444,26.4444,26.4187,26.4273,88300.0
2013-07-01 13:10:00,30.9,30.92,30.89,30.92,143600.0,26.4273,26.4444,26.4187,26.4444,143600.0
2013-07-01 13:20:00,30.92,30.95,30.9,30.94,166900.0,26.4444,26.47,26.4273,26.4615,166900.0
2013-07-01 13:30:00,30.94,30.95,30.93,30.94,559700.0,26.4615,26.47,26.4529,26.4615,559700.0
2013-07-01 13:40:00,30.94,30.95,30.89,30.89,106700.0,26.4615,26.47,26.4187,26.4187,106700.0
2013-07-01 13:50:00,30.89,30.91,30.86,30.86,390600.0,26.4187,26.4358,26.393,26.393,390600.0
2013-07-01 14:00:00,30.86,30.88,30.85,30.88,186600.0,26.393,26.4101,26.3845,26.4101,186600.0
2013-07-01 14:10:00,30.87,30.88,30.83,30.84,186500.0,26.4016,26.4101,26.3674,26.3759,186500.0
2013-07-01 14:20:00,30.84,30.85,30.8,30.85,90500.0,26.3759,26.3845,26.3417,26.3845,90500.0
2013-07-01 14:30:00,30.85,30.85,30.82,30.83,221700.0,26.3845,26.3845,26.3588,26.3674,221700.0
2013-07-01 14:40:00,30.84,30.88,30.82,30.85,247700.0,26.3759,26.4101,26.3588,26.3845,247700.0
2013-07-01 14:50:00,30.85,30.9,30.85,30.89,318500.0,26.3845,26.4273,26.3845,26.4187,318500.0
2013-07-01 15:00:00,30.89,30.9,30.88,30.9,180000.0,26.4187,26.4273,26.4101,26.4273,180000.0
2013-07-01 15:10:00,30.89,30.9,30.84,30.84,393400.0,26.4187,26.4273,26.3759,26.3759,393400.0
2013-07-01 15:20:00,30.84,30.86,30.82,30.82,276900.0,26.3759,26.393,26.3588,26.3588,276900.0
2013-07-01 15:30:00,30.83,30.83,30.75,30.76,414400.0,26.3674,26.3674,26.299,26.3075,414400.0
2013-07-01 15:40:00,30.76,30.77,30.73,30.75,275300.0,26.3075,26.3161,26.2819,26.299,275300.0
2013-07-01 15:50:00,30.74,30.79,30.72,30.75,649900.0,26.2904,26.3332,26.2733,26.299,649900.0
2013-07-02 09:30:00,30.73,30.81,30.7,30.8,386100.0,26.2819,26.3503,26.2562,26.3417,386100.0
2013-07-02 09:40:00,30.8,30.92,30.79,30.9,130400.0,26.3417,26.4444,26.3332,26.4273,130400.0
2013-07-02 09:50:00,30.9,30.95,30.89,30.9,109800.0,26.4273,26.47,26.4187,26.4273,109800.0
2013-07-02 10:00:00,30.9,30.95,30.86,30.93,246300.0,26.4273,26.47,26.393,26.4529,246300.0
2013-07-02 10:10:00,30.92,30.96,30.9,30.95,339000.0,26.4444,26.4786,26.4273,26.47,339000.0
2013-07-02 10:20:00,30.95,30.99,30.95,30.96,413100.0,26.47,26.5042,26.47,26.4786,413100.0
2013-07-02 10:30:00,30.95,30.96,30.92,30.95,221100.0,26.47,26.4786,26.4444,26.47,221100.0
2013-07-02 10:40:00,30.96,30.99,30.95,30.96,140000.0,26.4786,26.5042,26.47,26.4786,140000.0
2013-07-02 10:50:00,30.96,31.0,30.95,30.99,146800.0,26.4786,26.5128,26.47,26.5042,146800.0
2013-07-02 11:00:00,30.99,31.0,30.96,30.97,115600.0,26.5042,26.5128,26.4786,26.4871,115600.0
2013-07-02 11:10:00,30.96,31.0,30.96,30.99,163600.0,26.4786,26.5128,26.4786,26.5042,163600.0
2013-07-02 11:20:00,30.99,31.0,30.93,30.96,388700.0,26.5042,26.5128,26.4529,26.4786,388700.0
2013-07-02 11:30:00,30.96,30.97,30.95,30.95,100000.0,26.4786,26.4871,26.47,26.47,100000.0
2013-07-02 11:40:00,30.95,31.01,30.95,31.0,129100.0,26.47,26.5213,26.47,26.5128,129100.0
2013-07-02 11:50:00,31.0,31.01,30.98,30.98,120800.0,26.5128,26.5213,26.4957,26.4957,120800.0
2013-07-02 12:00:00,30.98,30.99,30.94,30.94,188500.0,26.4957,26.5042,26.4615,26.4615,188500.0
2013-07-02 12:10:00,30.93,30.94,30.91,30.92,47600.0,26.4529,26.4615,26.4358,26.4444,47600.0
2013-07-02 12:20:00,30.92,30.92,30.87,30.88,115800.0,26.4444,26.4444,26.4016,26.4101,115800.0
2013-07-02 12:30:00,30.88,30.91,30.87,30.91,142300.0,26.4101,26.4358,26.4016,26.4358,142300.0
2013-07-02 12:40:00,30.91,30.91,30.85,30.88,172400.0,26.4358,26.4358,26.3845,26.4101,172400.0
2013-07-02 12:50:00,30.89,30.92,30.88,30.91,93000.0,26.4187,26.4444,26.4101,26.4358,93000.0
2013-07-02 13:00:00,30.9,30.91,30.87,30.9,77100.0,26.4273,26.4358,26.4016,26.4273,77100.0
2013-07-02 13:10:00,30.9,30.9,30.82,30.83,219800.0,26.4273,26.4273,26.3588,26.3674,219800.0
2013-07-02 13:20:00,30.84,30.85,30.81,30.83,122400.0,26.3759,26.3845,26.3503,26.3674,122400.0
2013-07-02 13:30:00,30.82,30.83,30.74,30.75,270100.0,26.3588,26.3674,26.2904,26.299,270100.0
2013-07-02 13:40:00,30.75,30.76,30.72,30.76,86100.0,26.299,26.3075,26.2733,26.3075,86100.0
2013-07-02 13:50:00,30.75,30.78,30.75,30.78,63300.0,26.299,26.3246,26.299,26.3246,63300.0
2013-07-02 14:00:00,30.77,30.78,30.71,30.71,167600.0,26.3161,26.3246,26.2648,26.2648,167600.0
2013-07-02 14:10:00,30.72,30.72,30.66,30.69,110800.0,26.2733,26.2733,26.222,26.2476,110800.0
2013-07-02 14:20:00,30.68,30.69,30.63,30.66,222400.0,26.2391,26.2476,26.1963,26.222,222400.0
2013-07-02 14:30:00,30.65,30.7,30.63,30.63,217800.0,26.2134,26.2562,26.1963,26.1963,217800.0
2013-07-02 14:40:00,30.63,30.67,30.62,30.66,134700.0,26.1963,26.2305,26.1878,26.222,134700.0
2013-07-02 14:50:00,30.67,30.72,30.67,30.69,100500.0,26.2305,26.2733,26.2305,26.2476,100500.0
2013-07-02 15:00:00,30.7,30.72,30.68,30.7,101800.0,26.2562,26.2733,26.2391,26.2562,101800.0
2013-07-02 15:10:00,30.69,30.73,30.69,30.73,128400.0,26.2476,26.2819,26.2476,26.2819,128400.0
2013-07-02 15:20:00,30.73,30.73,30.68,30.71,165100.0,26.2819,26.2819,26.2391,26.2648,165100.0
2013-07-02 15:30:00,30.71,30.74,30.67,30.73,218400.0,26.2648,26.2904,26.2305,26.2819,218400.0
2013-07-02 15:40:00,30.74,30.8,30.74,30.78,129500.0,26.2904,26.3417,26.2904,26.3246,129500.0
2013-07-02 15:50:00,30.79,30.84,30.79,30.8,548100.0,26.3332,26.3759,26.3332,26.3417,548100.0
2013-07-03 09:30:00,30.72,30.83,30.72,30.8,740700.0,26.2733,26.3674,26.2733,26.3417,740700.0
2013-07-03 09:40:00,30.81,30.86,30.81,30.83,462300.0,26.3503,26.393,26.3503,26.3674,462300.0
2013-07-03 09:50:00,30.83,30.92,30.82,30.88,500100.0,26.3674,26.4444,26.3588,26.4101,500100.0
2013-07-03 10:00:00,30.87,30.89,30.77,30.82,460000.0,26.4016,26.4187,26.3161,26.3588,460000.0
2013-07-03 10:10:00,30.82,30.87,30.78,30.86,476700.0,26.3588,26.4016,26.3246,26.393,476700.0
2013-07-03 10:20:00,30.87,30.93,30.86,30.93,309000.0,26.4016,26.4529,26.393,26.4529,309000.0
2013-07-03 10:30:00,30.93,30.94,30.87,30.87,532500.0,26.4529,26.4615,26.4016,26.4016,532500.0
2013-07-03 10:40:00,30.87,30.91,30.86,30.91,343800.0,26.4016,26.4358,26.393,26.4358,343800.0
2013-07-03 10:50:00,30.91,30.93,30.89,30.9,334200.0,26.4358,26.4529,26.4187,26.4273,334200.0
2013-07-03 11:00:00,30.91,30.94,30.91,30.92,350800.0,26.4358,26.4615,26.4358,26.4444,350800.0
2013-07-03 11:10:00,30.91,30.97,30.91,30.96,302800.0,26.4358,26.4871,26.4358,26.4786,302800.0
2013-07-03 11:20:00,30.96,30.97,30.93,30.96,500400.0,26.4786,26.4871,26.4529,26.4786,500400.0
2013-07-03 11:30:00,30.95,30.98,30.94,30.95,535500.0,26.47,26.4957,26.4615,26.47,535500.0
2013-07-03 11:40:00,30.96,30.99,30.95,30.98,416300.0,26.4786,26.5042,26.47,26.4957,416300.0
2013-07-03 11:50:00,30.98,31.07,30.98,31.07,552800.0,26.4957,26.5726,26.4957,26.5726,552800.0
2013-07-03 12:00:00,31.07,31.09,31.06,31.09,286500.0,26.5726,26.5897,26.5641,26.5897,286500.0
2013-07-03 12:10:00,31.09,31.12,31.08,31.12,541700.0,26.5897,26.6154,26.5812,26.6154,541700.0
2013-07-03 12:20:00,31.12,31.12,31.1,31.1,630500.0,26.6154,26.6154,26.5983,26.5983,630500.0
2013-07-03 12:30:00,31.1,31.1,31.03,31.03,456200.0,26.5983,26.5983,26.5384,26.5384,456200.0
2013-07-03 12:40:00,31.04,31.05,31.02,31.03,899100.0,26.547,26.5555,26.5299,26.5384,899100.0
2013-07-03 12:50:00,31.02,31.03,30.98,30.98,818400.0,26.5299,26.5384,26.4957,26.4957,818400.0
2013-07-05 09:30:00,31.16,31.19,31.04,31.09,426500.0,26.6496,26.6753,26.547,26.5897,426500.0
2013-07-05 09:40:00,31.09,31.16,31.08,31.14,161400.0,26.5897,26.6496,26.5812,26.6325,161400.0
2013-07-05 09:50:00,31.14,31.14,31.04,31.05,274600.0,26.6325,26.6325,26.547,26.5555,274600.0
2013-07-05 10:00:00,31.04,31.06,30.99,31.01,343000.0,26.547,26.5641,26.5042,26.5213,343000.0
2013-07-05 10:10:00,31.01,31.01,30.89,30.9,296400.0,26.5213,26.5213,26.4187,26.4273,296400.0
2013-07-05 10:20:00,30.9,30.92,30.85,30.92,162200.0,26.4273,26.4444,26.3845,26.4444,162200.0
2013-07-05 10:30:00,30.92,30.95,30.88,30.89,261400.0,26.4444,26.47,26.4101,26.4187,261400.0
2013-07-05 10:40:00,30.9,30.93,30.89,30.9,333100.0,26.4273,26.4529,26.4187,26.4273,333100.0
2013-07-05 10:50:00,30.9,31.0,30.9,30.98,1440800.0,26.4273,26.5128,26.4273,26.4957,1440800.0
2013-07-05 11:00:00,30.98,31.01,30.96,30.98,1245700.0,26.4957,26.5213,26.4786,26.4957,1245700.0
2013-07-05 11:10:00,30.99,31.0,30.95,30.99,584000.0,26.5042,26.5128,26.47,26.5042,584000.0
2013-07-05 11:20:00,30.99,31.01,30.98,30.98,205500.0,26.5042,26.5213,26.4957,26.4957,205500.0
2013-07-05 11:30:00,30.98,31.02,30.95,31.02,256800.0,26.4957,26.5299,26.47,26.5299,256800.0
2013-07-05 11:40:00,31.02,31.02,30.99,31.02,540900.0,26.5299,26.5299,26.5042,26.5299,540900.0
2013-07-05 11:50:00,31.02,31.09,31.01,31.08,360600.0,26.5299,26.5897,26.5213,26.5812,360600.0
2013-07-05 12:00:00,31.09,31.12,31.09,31.1,356400.0,26.5897,26.6154,26.5897,26.5983,356400.0
2013-07-05 12:10:00,31.1,31.13,31.09,31.09,163900.0,26.5983,26.624,26.5897,26.5897,163900.0
2013-07-05 12:20:00,31.1,31.12,31.09,31.1,225100.0,26.5983,26.6154,26.5897,26.5983,225100.0
2013-07-05 12:30:00,31.1,31.13,31.08,31.08,300100.0,26.5983,26.624,26.5812,26.5812,300100.0
2013-07-05 12:40:00,31.09,31.11,31.08,31.1,326600.0,26.5897,26.6069,26.5812,26.5983,326600.0
2013-07-05 12:50:00,31.1,31.1,31.09,31.1,125900.0,26.5983,26.5983,26.5897,26.5983,125900.0
2013-07-05 13:00:00,31.1,31.1,31.04,31.06,298800.0,26.5983,26.5983,26.547,26.5641,298800.0
2013-07-05 13:10:00,31.07,31.11,31.06,31.09,368800.0,26.5726,26.6069,26.5641,26.5897,368800.0
2013-07-05 13:20:00,31.09,31.09,31.07,31.08,113800.0,26.5897,26.5897,26.5726,26.5812,113800.0
2013-07-05 13:30:00,31.08,31.1,31.07,31.08,161900.0,26.5812,26.5983,26.5726,26.5812,161900.0
2013-07-05 13:40:00,31.07,31.09,31.06,31.08,140000.0,26.5726,26.5897,26.5641,26.5812,140000.0
2013-07-05 13:50:00,31.08,31.11,31.07,31.1,164200.0,26.5812,26.6069,26.5726,26.5983,164200.0
2013-07-05 14:00:00,31.1,31.15,31.09,31.14,254900.0,26.5983,26.6411,26.5897,26.6325,254900.0
2013-07-05 14:10:00,31.15,31.18,31.14,31.15,280900.0,26.6411,26.6667,26.6325,26.6411,280900.0
2013-07-05 14:20:00,31.15,31.17,31.15,31.16,611000.0,26.6411,26.6582,26.6411,26.6496,611000.0
2013-07-05 14:30:00,31.17,31.2,31.16,31.19,576300.0,26.6582,26.6838,26.6496,26.6753,576300.0
2013-07-05 14:40:00,31.18,31.19,31.12,31.14,206100.0,26.6667,26.6753,26.6154,26.6325,206100.0
2013-07-05 14:50:00,31.15,31.17,31.15,31.16,364900.0,26.6411,26.6582,26.6411,26.6496,364900.0
2013-07-05 15:00:00,31.17,31.17,31.15,31.16,50900.0,26.6582,26.6582,26.6411,26.6496,50900.0
2013-07-05 15:10:00,31.16,31.17,31.14,31.15,230700.0,26.6496,26.6582,26.6325,26.6411,230700.0
2013-07-05 15:20:00,31.15,31.15,31.08,31.1,164400.0,26.6411,26.6411,26.5812,26.5983,164400.0
2013-07-05 15:30:00,31.1,31.14,31.1,31.13,348100.0,26.5983,26.6325,26.5983,26.624,348100.0
2013-07-05 15:40:00,31.13,31.15,31.13,31.14,430600.0,26.624,26.6411,26.624,26.6325,430600.0
2013-07-05 15:50:00,31.14,31.2,31.14,31.18,857000.0,26.6325,26.6838,26.6325,26.6667,857000.0
2013-07-08 09:30:00,31.34,31.37,31.27,31.28,354200.0,26.8036,26.8292,26.7437,26.7522,354200.0
2013-07-08 09:40:00,31.27,31.31,31.22,31.3,271000.0,26.7437,26.7779,26.7009,26.7694,271000.0
2013-07-08 09:50:00,31.3,31.31,31.23,31.26,161300.0,26.7694,26.7779,26.7095,26.7351,161300.0
2013-07-08 10:00:00,31.27,31.32,31.27,31.27,100600.0,26.7437,26.7865,26.7437,26.7437,100600.0
2013-07-08 10:10:00,31.28,31.3,31.26,31.27,377300.0,26.7522,26.7694,26.7351,26.7437,377300.0
2013-07-08 10:20:00,31.27,31.29,31.25,31.26,134000.0,26.7437,26.7608,26.7266,26.7351,134000.0
2013-07-08 10:30:00,31.26,31.27,31.22,31.23,99100.0,26.7351,26.7437,26.7009,26.7095,99100.0
2013-07-08 10:40:00,31.23,31.26,31.21,31.26,187300.0,26.7095,26.7351,26.6924,26.7351,187300.0
2013-07-08 10:50:00,31.25,31.25,31.18,31.2,123100.0,26.7266,26.7266,26.6667,26.6838,123100.0
2013-07-08 11:00:00,31.2,31.25,31.2,31.23,230000.0,26.6838,26.7266,26.6838,26.7095,230000.0
2013-07-08 11:10:00,31.24,31.24,31.19,31.21,120800.0,26.718,26.718,26.6753,26.6924,120800.0
2013-07-08 11:20:00,31.21,31.21,31.15,31.17,690200.0,26.6924,26.6924,26.6411,26.6582,690200.0
2013-07-08 11:30:00,31.18,31.18,31.14,31.15,318000.0,26.6667,26.6667,26.6325,26.6411,318000.0
2013-07-08 11:40:00,31.15,31.17,31.14,31.16,174100.0,26.6411,26.6582,26.6325,26.6496,174100.0
2013-07-08 11:50:00,31.16,31.16,31.12,31.12,136400.0,26.6496,26.6496,26.6154,26.6154,136400.0
2013-07-08 12:00:00,31.11,31.13,31.08,31.1,185200.0,26.6069,26.624,26.5812,26.5983,185200.0
2013-07-08 12:10:00,31.1,31.11,31.08,31.1,108000.0,26.5983,26.6069,26.5812,26.5983,108000.0
2013-07-08 12:20:00,31.11,31.12,31.09,31.09,126000.0,26.6069,26.6154,26.5897,26.5897,126000.0
2013-07-08 12:30:00,31.09,31.14,31.09,31.13,87700.0,26.5897,26.6325,26.5897,26.624,87700.0
2013-07-08 12:40:00,31.13,31.13,31.09,31.09,68700.0,26.624,26.624,26.5897,26.5897,68700.0
2013-07-08 12:50:00,31.1,31.12,31.08,31.09,80000.0,26.5983,26.6154,26.5812,26.5897,80000.0
2013-07-08 13:00:00,31.09,31.13,31.09,31.11,99200.0,26.5897,26.624,26.5897,26.6069,99200.0
2013-07-08 13:10:00,31.1,31.12,31.08,31.11,37600.0,26.5983,26.6154,26.5812,26.6069,37600.0
2013-07-08 13:20:00,31.11,31.12,31.08,31.1,573100.0,26.6069,26.6154,26.5812,26.5983,573100.0
2013-07-08 13:30:00,31.09,31.13,31.09,31.11,122900.0,26.5897,26.624,26.5897,26.6069,122900.0
2013-07-08 13:40:00,31.12,31.15,31.11,31.15,192900.0,26.6154,26.6411,26.6069,26.6411,192900.0
2013-07-08 13:50:00,31.15,31.15,31.13,31.14,111800.0,26.6411,26.6411,26.624,26.6325,111800.0
2013-07-08 14:00:00,31.14,31.14,31.13,31.13,73500.0,26.6325,26.6325,26.624,26.624,73500.0
2013-07-08 14:10:00,31.12,31.13,31.1,31.1,67700.0,26.6154,26.624,26.5983,26.5983,67700.0
2013-07-08 14:20:00,31.1,31.11,31.08,31.09,140500.0,26.5983,26.6069,26.5812,26.5897,140500.0
2013-07-08 14:30:00,31.09,31.11,31.09,31.1,81600.0,26.5897,26.6069,26.5897,26.5983,81600.0
2013-07-08 14:40:00,31.1,31.12,31.1,31.11,91900.0,26.5983,26.6154,26.5983,26.6069,91900.0
2013-07-08 14:50:00,31.1,31.15,31.1,31.14,72500.0,26.5983,26.6411,26.5983,26.6325,72500.0
2013-07-08 15:00:00,31.15,31.15,31.12,31.13,81800.0,26.6411,26.6411,26.6154,26.624,81800.0
2013-07-08 15:10:00,31.13,31.14,31.11,31.13,150200.0,26.624,26.6325,26.6069,26.624,150200.0
2013-07-08 15:20:00,31.12,31.13,31.09,31.09,182500.0,26.6154,26.624,26.5897,26.5897,182500.0
2013-07-08 15:30:00,31.09,31.13,31.08,31.11,258300.0,26.5897,26.624,26.5812,26.6069,258300.0
2013-07-08 15:40:00,31.1,31.14,31.1,31.13,348700.0,26.5983,26.6325,26.5983,26.624,348700.0
2013-07-08 15:50:00,31.13,31.17,31.1,31.15,858200.0,26.624,26.6582,26.5983,26.6411,858200.0
2013-07-09 09:30:00,31.29,31.3,31.18,31.19,568100.0,26.7608,26.7694,26.6667,26.6753,568100.0
2013-07-09 09:40:00,31.19,31.22,31.17,31.22,357900.0,26.6753,26.7009,26.6582,26.7009,357900.0
2013-07-09 09:50:00,31.22,31.23,31.19,31.2,245200.0,26.7009,26.7095,26.6753,26.6838,245200.0
2013-07-09 10:00:00,31.19,31.2,31.16,31.18,358600.0,26.6753,26.6838,26.6496,26.6667,358600.0
2013-07-09 10:10:00,31.18,31.21,31.15,31.15,203200.0,26.6667,26.6924,26.6411,26.6411,203200.0
2013-07-09 10:20:00,31.15,31.18,31.13,31.15,189200.0,26.6411,26.6667,26.624,26.6411,189200.0
2013-07-09 10:30:00,31.15,31.19,31.14,31.18,141600.0,26.6411,26.6753,26.6325,26.6667,141600.0
2013-07-09 10:40:00,31.19,31.21,31.18,31.21,60900.0,26.6753,26.6924,26.6667,26.6924,60900.0
2013-07-09 10:50:00,31.21,31.23,31.18,31.23,250400.0,26.6924,26.7095,26.6667,26.7095,250400.0
2013-07-09 11:00:00,31.23,31.24,31.2,31.22,430400.0,26.7095,26.718,26.6838,26.7009,430400.0
2013-07-09 11:10:00,31.22,31.27,31.22,31.26,304700.0,26.7009,26.7437,26.7009,26.7351,304700.0
2013-07-09 11:20:00,31.26,31.27,31.24,31.27,120600.0,26.7351,26.7437,26.718,26.7437,120600.0
2013-07-09 11:30:00,31.27,31.3,31.27,31.28,166600.0,26.7437,26.7694,26.7437,26.7522,166600.0
2013-07-09 11:40:00,31.28,31.3,31.28,31.3,209700.0,26.7522,26.7694,26.7522,26.7694,209700.0
2013-07-09 11:50:00,31.29,31.3,31.25,31.25,124000.0,26.7608,26.7694,26.7266,26.7266,124000.0
2013-07-09 12:00:00,31.26,31.26,31.24,31.25,34500.0,26.7351,26.7351,26.718,26.7266,34500.0
2013-07-09 12:10:00,31.24,31.27,31.23,31.25,59600.0,26.718,26.7437,26.7095,26.7266,59600.0
2013-07-09 12:20:00,31.25,31.27,31.25,31.26,69600.0,26.7266,26.7437,26.7266,26.7351,69600.0
2013-07-09 12:30:00,31.26,31.29,31.25,31.29,131700.0,26.7351,26.7608,26.7266,26.7608,131700.0
2013-07-09 12:40:00,31.28,31.29,31.26,31.26,87100.0,26.7522,26.7608,26.7351,26.7351,87100.0
2013-07-09 12:50:00,31.26,31.29,31.26,31.27,62200.0,26.7351,26.7608,26.7351,26.7437,62200.0
2013-07-09 13:00:00,31.28,31.29,31.27,31.27,37200.0,26.7522,26.7608,26.7437,26.7437,37200.0
2013-07-09 13:10:00,31.28,31.28,31.26,31.27,57700.0,26.7522,26.7522,26.7351,26.7437,57700.0
2013-07-09 13:20:00,31.27,31.27,31.25,31.25,34000.0,26.7437,26.7437,26.7266,26.7266,34000.0
2013-07-09 13:30:00,31.24,31.25,31.21,31.22,96800.0,26.718,26.7266,26.6924,26.7009,96800.0
2013-07-09 13:40:00,31.22,31.26,31.2,31.23,280000.0,26.7009,26.7351,26.6838,26.7095,280000.0
2013-07-09 13:50:00,31.23,31.26,31.23,31.24,365500.0,26.7095,26.7351,26.7095,26.718,365500.0
2013-07-09 14:00:00,31.24,31.26,31.23,31.26,273800.0,26.718,26.7351,26.7095,26.7351,273800.0
2013-07-09 14:10:00,31.26,31.28,31.25,31.27,294100.0,26.7351,26.7522,26.7266,26.7437,294100.0
2013-07-09 14:20:00,31.27,31.3,31.27,31.3,249900.0,26.7437,26.7694,26.7437,26.7694,249900.0
2013-07-09 14:30:00,31.3,31.31,31.28,31.3,213200.0,26.7694,26.7779,26.7522,26.7694,213200.0
2013-07-09 14:40:00,31.3,31.3,31.28,31.3,185200.0,26.7694,26.7694,26.7522,26.7694,185200.0
2013-07-09 14:50:00,31.29,31.3,31.27,31.28,255900.0,26.7608,26.7694,26.7437,26.7522,255900.0
2013-07-09 15:00:00,31.29,31.31,31.28,31.29,313400.0,26.7608,26.7779,26.7522,26.7608,313400.0
2013-07-09 15:10:00,31.29,31.32,31.28,31.31,330100.0,26.7608,26.7865,26.7522,26.7779,330100.0
2013-07-09 15:20:00,31.32,31.33,31.3,31.32,348700.0,26.7865,26.795,26.7694,26.7865,348700.0
2013-07-09 15:30:00,31.32,31.33,31.29,31.33,309700.0,26.7865,26.795,26.7608,26.795,309700.0
2013-07-09 15:40:00,31.33,31.33,31.27,31.28,375900.0,26.795,26.795,26.7437,26.7522,375900.0
2013-07-09 15:50:00,31.28,31.3,31.24,31.28,1485500.0,26.7522,26.7694,26.718,26.7522,1485500.0
2013-07-10 09:30:00,31.27,31.36,31.26,31.36,564500.0,26.7437,26.8207,26.7351,26.8207,564500.0
2013-07-10 09:40:00,31.35,31.38,31.33,31.37,287900.0,26.8121,26.8378,26.795,26.8292,287900.0
2013-07-10 09:50:00,31.37,31.39,31.34,31.38,163500.0,26.8292,26.8463,26.8036,26.8378,163500.0
2013-07-10 10:00:00,31.38,31.4,31.37,31.38,326800.0,26.8378,26.8549,26.8292,26.8378,326800.0
2013-07-10 10:10:00,31.38,31.41,31.34,31.35,275700.0,26.8378,26.8634,26.8036,26.8121,275700.0
2013-07-10 10:20:00,31.36,31.39,31.33,31.38,232800.0,26.8207,26.8463,26.795,26.8378,232800.0
2013-07-10 10:30:00,31.39,31.39,31.35,31.36,175700.0,26.8463,26.8463,26.8121,26.8207,175700.0
2013-07-10 10:40:00,31.36,31.36,31.33,31.35,320600.0,26.8207,26.8207,26.795,26.8121,320600.0
2013-07-10 10:50:00,31.35,31.36,31.34,31.35,103700.0,26.8121,26.8207,26.8036,26.8121,103700.0
2013-07-10 11:00:00,31.35,31.36,31.3,31.31,368100.0,26.8121,26.8207,26.7694,26.7779,368100.0
2013-07-10 11:10:00,31.32,31.33,31.3,31.32,69900.0,26.7865,26.795,26.7694,26.7865,69900.0
2013-07-10 11:20:00,31.33,31.34,31.31,31.32,108400.0,26.795,26.8036,26.7779,26.7865,108400.0
2013-07-10 11:30:00,31.32,31.36,31.32,31.35,64800.0,26.7865,26.8207,26.7865,26.8121,64800.0
2013-07-10 11:40:00,31.35,31.38,31.35,31.35,142800.0,26.8121,26.8378,26.8121,26.8121,142800.0
2013-07-10 11:50:00,31.35,31.36,31.33,31.33,54500.0,26.8121,26.8207,26.795,26.795,54500.0
2013-07-10 12:00:00,31.33,31.35,31.32,31.35,65700.0,26.795,26.8121,26.7865,26.8121,65700.0
2013-07-10 12:10:00,31.35,31.37,31.34,31.36,67000.0,26.8121,26.8292,26.8036,26.8207,67000.0
2013-07-10 12:20:00,31.35,31.36,31.33,31.35,67300.0,26.8121,26.8207,26.795,26.8121,67300.0
2013-07-10 12:30:00,31.35,31.37,31.34,31.37,71700.0,26.8121,26.8292,26.8036,26.8292,71700.0
2013-07-10 12:40:00,31.37,31.38,31.35,31.38,47600.0,26.8292,26.8378,26.8121,26.8378,47600.0
2013-07-10 12:50:00,31.38,31.39,31.36,31.37,41400.0,26.8378,26.8463,26.8207,26.8292,41400.0
2013-07-10 13:00:00,31.36,31.37,31.35,31.36,86000.0,26.8207,26.8292,26.8121,26.8207,86000.0
2013-07-10 13:10:00,31.36,31.36,31.33,31.35,63000.0,26.8207,26.8207,26.795,26.8121,63000.0
2013-07-10 13:20:00,31.35,31.36,31.33,31.36,37500.0,26.8121,26.8207,26.795,26.8207,37500.0
2013-07-10 13:30:00,31.36,31.37,31.35,31.37,53300.0,26.8207,26.8292,26.8121,26.8292,53300.0
2013-07-10 13:40:00,31.37,31.38,31.35,31.38,79800.0,26.8292,26.8378,26.8121,26.8378,79800.0
2013-07-10 13:50:00,31.38,31.38,31.35,31.36,80400.0,26.8378,26.8378,26.8121,26.8207,80400.0
2013-07-10 14:00:00,31.36,31.48,31.35,31.4,685000.0,26.8207,26.9233,26.8121,26.8549,685000.0
2013-07-10 14:10:00,31.4,31.45,31.38,31.44,289700.0,26.8549,26.8976,26.8378,26.8891,289700.0
2013-07-10 14:20:00,31.44,31.47,31.37,31.39,222300.0,26.8891,26.9147,26.8292,26.8463,222300.0
2013-07-10 14:30:00,31.39,31.42,31.34,31.35,303800.0,26.8463,26.872,26.8036,26.8121,303800.0
2013-07-10 14:40:00,31.35,31.38,31.28,31.31,297100.0,26.8121,26.8378,26.7522,26.7779,297100.0
2013-07-10 14:50:00,31.3,31.36,31.29,31.35,462700.0,26.7694,26.8207,26.7608,26.8121,462700.0
2013-07-10 15:00:00,31.35,31.38,31.32,31.34,244100.0,26.8121,26.8378,26.7865,26.8036,244100.0
2013-07-10 15:10:00,31.34,31.37,31.33,31.35,161200.0,26.8036,26.8292,26.795,26.8121,161200.0
2013-07-10 15:20:00,31.35,31.44,31.35,31.41,372700.0,26.8121,26.8891,26.8121,26.8634,372700.0
2013-07-10 15:30:00,31.41,31.42,31.37,31.4,254200.0,26.8634,26.872,26.8292,26.8549,254200.0
2013-07-10 15:40:00,31.4,31.42,31.39,31.39,286100.0,26.8549,26.872,26.8463,26.8463,286100.0
2013-07-10 15:50:00,31.4,31.41,31.38,31.4,986500.0,26.8549,26.8634,26.8378,26.8549,986500.0
2013-07-11 09:30:00,31.7,31.73,31.67,31.73,611800.0,27.1115,27.1371,27.0858,27.1371,611800.0
2013-07-11 09:40:00,31.73,31.75,31.69,31.71,264000.0,27.1371,27.1542,27.1029,27.12,264000.0
2013-07-11 09:50:00,31.7,31.75,31.7,31.74,665400.0,27.1115,27.1542,27.1115,27.1457,665400.0
2013-07-11 10:00:00,31.75,31.75,31.69,31.71,186400.0,27.1542,27.1542,27.1029,27.12,186400.0
2013-07-11 10:10:00,31.71,31.75,31.7,31.71,306700.0,27.12,27.1542,27.1115,27.12,306700.0
2013-07-11 10:20:00,31.71,31.74,31.69,31.73,178300.0,27.12,27.1457,27.1029,27.1371,178300.0
2013-07-11 10:30:00,31.72,31.73,31.69,31.7,131700.0,27.1286,27.1371,27.1029,27.1115,131700.0
2013-07-11 10:40:00,31.7,31.73,31.68,31.73,257800.0,27.1115,27.1371,27.0943,27.1371,257800.0
2013-07-11 10:50:00,31.74,31.78,31.74,31.76,197000.0,27.1457,27.1799,27.1457,27.1628,197000.0
2013-07-11 11:00:00,31.77,31.81,31.77,31.8,212200.0,27.1713,27.2055,27.1713,27.197,212200.0
2013-07-11 11:10:00,31.8,31.81,31.78,31.78,131200.0,27.197,27.2055,27.1799,27.1799,131200.0
2013-07-11 11:20:00,31.79,31.83,31.79,31.83,149800.0,27.1884,27.2226,27.1884,27.2226,149800.0
2013-07-11 11:30:00,31.83,31.84,31.8,31.81,99900.0,27.2226,27.2312,27.197,27.2055,99900.0
2013-07-11 11:40:00,31.81,31.82,31.8,31.82,93900.0,27.2055,27.2141,27.197,27.2141,93900.0
2013-07-11 11:50:00,31.82,31.83,31.82,31.83,525400.0,27.2141,27.2226,27.2141,27.2226,525400.0
2013-07-11 12:00:00,31.83,31.83,31.8,31.81,854200.0,27.2226,27.2226,27.197,27.2055,854200.0
2013-07-11 12:10:00,31.81,31.82,31.79,31.81,118600.0,27.2055,27.2141,27.1884,27.2055,118600.0
2013-07-11 12:20:00,31.81,31.82,31.8,31.81,221100.0,27.2055,27.2141,27.197,27.2055,221100.0
2013-07-11 12:30:00,31.81,31.82,31.79,31.8,47900.0,27.2055,27.2141,27.1884,27.197,47900.0
2013-07-11 12:40:00,31.8,31.83,31.79,31.83,157500.0,27.197,27.2226,27.1884,27.2226,157500.0
2013-07-11 12:50:00,31.83,31.84,31.82,31.84,72500.0,27.2226,27.2312,27.2141,27.2312,72500.0
2013-07-11 13:00:00,31.84,31.85,31.82,31.82,124100.0,27.2312,27.2397,27.2141,27.2141,124100.0
2013-07-11 13:10:00,31.83,31.83,31.82,31.82,81400.0,27.2226,27.2226,27.2141,27.2141,81400.0
2013-07-11 13:20:00,31.82,31.83,31.81,31.83,199400.0,27.2141,27.2226,27.2055,27.2226,199400.0
2013-07-11 13:30:00,31.83,31.83,31.8,31.82,188600.0,27.2226,27.2226,27.197,27.2141,188600.0
2013-07-11 13:40:00,31.82,31.82,31.8,31.82,55100.0,27.2141,27.2141,27.197,27.2141,55100.0
2013-07-11 13:50:00,31.82,31.84,31.81,31.83,194700.0,27.2141,27.2312,27.2055,27.2226,194700.0
2013-07-11 14:00:00,31.83,31.83,31.81,31.82,72400.0,27.2226,27.2226,27.2055,27.2141,72400.0
2013-07-11 14:10:00,31.83,31.86,31.82,31.86,78900.0,27.2226,27.2483,27.2141,27.2483,78900.0
2013-07-11 14:20:00,31.86,31.9,31.85,31.89,512900.0,27.2483,27.2825,27.2397,27.274,512900.0
2013-07-11 14:30:00,31.89,31.92,31.89,31.89,280000.0,27.274,27.2996,27.274,27.274,280000.0
2013-07-11 14:40:00,31.9,31.91,31.89,31.89,64100.0,27.2825,27.2911,27.274,27.274,64100.0
2013-07-11 14:50:00,31.89,31.9,31.86,31.88,68200.0,27.274,27.2825,27.2483,27.2654,68200.0
2013-07-11 15:00:00,31.88,31.9,31.87,31.89,295500.0,27.2654,27.2825,27.2568,27.274,295500.0
2013-07-11 15:10:00,31.89,31.9,31.88,31.89,129600.0,27.274,27.2825,27.2654,27.274,129600.0
2013-07-11 15:20:00,31.89,31.92,31.89,31.92,212900.0,27.274,27.2996,27.274,27.2996,212900.0
2013-07-11 15:30:00,31.92,31.92,31.87,31.9,316800.0,27.2996,27.2996,27.2568,27.2825,316800.0
2013-07-11 15:40:00,31.91,31.94,31.9,31.92,402700.0,27.2911,27.3167,27.2825,27.2996,402700.0
2013-07-11 15:50:00,31.92,31.94,31.9,31.91,1076100.0,27.2996,27.3167,27.2825,27.2911,1076100.0
2013-07-12 09:30:00,31.94,31.97,31.92,31.96,303400.0,27.3167,27.3424,27.2996,27.3338,303400.0
2013-07-12 09:40:00,31.96,31.96,31.9,31.92,174000.0,27.3338,27.3338,27.2825,27.2996,174000.0
2013-07-12 09:50:00,31.93,31.94,31.87,31.91,482000.0,27.3082,27.3167,27.2568,27.2911,482000.0
2013-07-12 10:00:00,31.91,31.91,31.86,31.86,187800.0,27.2911,27.2911,27.2483,27.2483,187800.0
2013-07-12 10:10:00,31.87,31.93,31.86,31.92,118900.0,27.2568,27.3082,27.2483,27.2996,118900.0
2013-07-12 10:20:00,31.93,31.93,31.9,31.91,120100.0,27.3082,27.3082,27.2825,27.2911,120100.0
2013-07-12 10:30:00,31.91,31.92,31.89,31.91,99500.0,27.2911,27.2996,27.274,27.2911,99500.0
2013-07-12 10:40:00,31.9,31.95,31.89,31.9,79000.0,27.2825,27.3253,27.274,27.2825,79000.0
2013-07-12 10:50:00,31.9,31.91,31.88,31.9,144600.0,27.2825,27.2911,27.2654,27.2825,144600.0
2013-07-12 11:00:00,31.9,31.91,31.88,31.9,91700.0,27.2825,27.2911,27.2654,27.2825,91700.0
2013-07-12 11:10:00,31.9,31.92,31.89,31.9,78500.0,27.2825,27.2996,27.274,27.2825,78500.0
2013-07-12 11:20:00,31.9,31.91,31.88,31.88,236100.0,27.2825,27.2911,27.2654,27.2654,236100.0
2013-07-12 11:30:00,31.88,31.89,31.86,31.87,46300.0,27.2654,27.274,27.2483,27.2568,46300.0
2013-07-12 11:40:00,31.87,31.88,31.86,31.87,153600.0,27.2568,27.2654,27.2483,27.2568,153600.0
2013-07-12 11:50:00,31.87,31.87,31.83,31.84,128900.0,27.2568,27.2568,27.2226,27.2312,128900.0
2013-07-12 12:00:00,31.85,31.87,31.84,31.86,169900.0,27.2397,27.2568,27.2312,27.2483,169900.0
2013-07-12 12:10:00,31.86,31.86,31.84,31.84,95000.0,27.2483,27.2483,27.2312,27.2312,95000.0
2013-07-12 12:20:00,31.84,31.86,31.83,31.85,132900.0,27.2312,27.2483,27.2226,27.2397,132900.0
2013-07-12 12:30:00,31.85,31.85,31.82,31.83,172900.0,27.2397,27.2397,27.2141,27.2226,172900.0
2013-07-12 12:40:00,31.84,31.85,31.84,31.84,59600.0,27.2312,27.2397,27.2312,27.2312,59600.0
2013-07-12 12:50:00,31.84,31.85,31.83,31.83,76400.0,27.2312,27.2397,27.2226,27.2226,76400.0
2013-07-12 13:00:00,31.84,31.84,31.81,31.81,276600.0,27.2312,27.2312,27.2055,27.2055,276600.0
2013-07-12 13:10:00,31.82,31.85,31.81,31.85,96000.0,27.2141,27.2397,27.2055,27.2397,96000.0
2013-07-12 13:20:00,31.85,31.86,31.84,31.84,75600.0,27.2397,27.2483,27.2312,27.2312,75600.0
2013-07-12 13:30:00,31.85,31.85,31.82,31.83,133000.0,27.2397,27.2397,27.2141,27.2226,133000.0
2013-07-12 13:40:00,31.83,31.88,31.83,31.87,84600.0,27.2226,27.2654,27.2226,27.2568,84600.0
2013-07-12 13:50:00,31.88,31.88,31.86,31.87,99400.0,27.2654,27.2654,27.2483,27.2568,99400.0
2013-07-12 14:00:00,31.87,31.87,31.84,31.85,84400.0,27.2568,27.2568,27.2312,27.2397,84400.0
2013-07-12 14:10:00,31.84,31.85,31.82,31.83,147400.0,27.2312,27.2397,27.2141,27.2226,147400.0
2013-07-12 14:20:00,31.83,31.84,31.82,31.84,94600.0,27.2226,27.2312,27.2141,27.2312,94600.0
2013-07-12 14:30:00,31.84,31.85,31.83,31.85,72600.0,27.2312,27.2397,27.2226,27.2397,72600.0
2013-07-12 14:40:00,31.84,31.86,31.84,31.85,82900.0,27.2312,27.2483,27.2312,27.2397,82900.0
2013-07-12 14:50:00,31.85,31.86,31.85,31.86,86100.0,27.2397,27.2483,27.2397,27.2483,86100.0
2013-07-12 15:00:00,31.85,31.86,31.84,31.85,83300.0,27.2397,27.2483,27.2312,27.2397,83300.0
2013-07-12 15:10:00,31.85,31.87,31.85,31.87,91900.0,27.2397,27.2568,27.2397,27.2568,91900.0
2013-07-12 15:20:00,31.87,31.88,31.86,31.87,97600.0,27.2568,27.2654,27.2483,27.2568,97600.0
2013-07-12 15:30:00,31.87,31.88,31.86,31.88,163500.0,27.2568,27.2654,27.2483,27.2654,163500.0
2013-07-12 15:40:00,31.87,31.92,31.87,31.91,238800.0,27.2568,27.2996,27.2568,27.2911,238800.0
2013-07-12 15:50:00,31.91,31.93,31.9,31.93,1347100.0,27.2911,27.3082,27.2825,27.3082,1347100.0
2013-07-15 09:30:00,31.95,31.95,31.84,31.84,191900.0,27.3253,27.3253,27.2312,27.2312,191900.0
2013-07-15 09:40:00,31.84,31.88,31.83,31.86,220800.0,27.2312,27.2654,27.2226,27.2483,220800.0
2013-07-15 09:50:00,31.86,31.88,31.86,31.88,62100.0,27.2483,27.2654,27.2483,27.2654,62100.0
2013-07-15 10:00:00,31.87,31.93,31.87,31.91,91000.0,27.2568,27.3082,27.2568,27.2911,91000.0
2013-07-15 10:10:00,31.91,31.95,31.9,31.95,183900.0,27.2911,27.3253,27.2825,27.3253,183900.0
2013-07-15 10:20:00,31.95,31.95,31.93,31.93,111600.0,27.3253,27.3253,27.3082,27.3082,111600.0
2013-07-15 10:30:00,31.94,31.97,31.93,31.97,79200.0,27.3167,27.3424,27.3082,27.3424,79200.0
2013-07-15 10:40:00,31.96,31.97,31.94,31.95,73700.0,27.3338,27.3424,27.3167,27.3253,73700.0
2013-07-15 10:50:00,31.95,31.96,31.93,31.96,81800.0,27.3253,27.3338,27.3082,27.3338,81800.0
2013-07-15 11:00:00,31.96,31.96,31.93,31.94,176900.0,27.3338,27.3338,27.3082,27.3167,176900.0
2013-07-15 11:10:00,31.94,31.95,31.94,31.95,34000.0,27.3167,27.3253,27.3167,27.3253,34000.0
2013-07-15 11:20:00,31.94,31.98,31.94,31.97,41900.0,27.3167,27.3509,27.3167,27.3424,41900.0
2013-07-15 11:30:00,31.98,32.0,31.97,31.98,139700.0,27.3509,27.368,27.3424,27.3509,139700.0
2013-07-15 11:40:00,31.98,31.98,31.96,31.97,40900.0,27.3509,27.3509,27.3338,27.3424,40900.0
2013-07-15 11:50:00,31.96,31.98,31.96,31.98,82500.0,27.3338,27.3509,27.3338,27.3509,82500.0
2013-07-15 12:00:00,31.98,32.0,31.98,31.99,115900.0,27.3509,27.368,27.3509,27.3595,115900.0
2013-07-15 12:10:00,31.99,31.99,31.96,31.98,150400.0,27.3595,27.3595,27.3338,27.3509,150400.0
2013-07-15 12:20:00,31.98,32.0,31.97,32.0,172000.0,27.3509,27.368,27.3424,27.368,172000.0
2013-07-15 12:30:00,32.0,32.0,31.97,31.99,290800.0,27.368,27.368,27.3424,27.3595,290800.0
2013-07-15 12:40:00,31.99,32.0,31.98,31.98,57300.0,27.3595,27.368,27.3509,27.3509,57300.0
2013-07-15 12:50:00,31.98,32.0,31.98,32.0,42400.0,27.3509,27.368,27.3509,27.368,42400.0
2013-07-15 13:00:00,32.0,32.0,31.98,31.99,90500.0,27.368,27.368,27.3509,27.3595,90500.0
2013-07-15 13:10:00,31.99,32.0,31.98,32.0,72900.0,27.3595,27.368,27.3509,27.368,72900.0
2013-07-15 13:20:00,32.0,32.0,31.99,32.0,81900.0,27.368,27.368,27.3595,27.368,81900.0
2013-07-15 13:30:00,31.99,32.01,31.99,32.0,107200.0,27.3595,27.3766,27.3595,27.368,107200.0
2013-07-15 13:40:00,32.0,32.02,32.0,32.02,60000.0,27.368,27.3851,27.368,27.3851,60000.0
2013-07-15 13:50:00,32.02,32.03,32.02,32.02,53500.0,27.3851,27.3937,27.3851,27.3851,53500.0
2013-07-15 14:00:00,32.02,32.04,32.02,32.03,72100.0,27.3851,27.4022,27.3851,27.3937,72100.0
2013-07-15 14:10:00,32.03,32.04,32.02,32.03,163700.0,27.3937,27.4022,27.3851,27.3937,163700.0
2013-07-15 14:20:00,32.03,32.03,32.02,32.03,58500.0,27.3937,27.3937,27.3851,27.3937,58500.0
2013-07-15 14:30:00,32.03,32.03,32.0,32.02,89300.0,27.3937,27.3937,27.368,27.3851,89300.0
2013-07-15 14:40:00,32.02,32.03,32.01,32.02,98300.0,27.3851,27.3937,27.3766,27.3851,98300.0
2013-07-15 14:50:00,32.01,32.04,32.01,32.03,114200.0,27.3766,27.4022,27.3766,27.3937,114200.0
2013-07-15 15:00:00,32.03,32.05,32.02,32.04,145400.0,27.3937,27.4108,27.3851,27.4022,145400.0
2013-07-15 15:10:00,32.04,32.05,32.03,32.04,99700.0,27.4022,27.4108,27.3937,27.4022,99700.0
2013-07-15 15:20:00,32.04,32.04,32.01,32.02,68300.0,27.4022,27.4022,27.3766,27.3851,68300.0
2013-07-15 15:30:00,32.02,32.04,32.02,32.02,70800.0,27.3851,27.4022,27.3851,27.3851,70800.0
2013-07-15 15:40:00,32.02,32.03,32.01,32.02,153300.0,27.3851,27.3937,27.3766,27.3851,153300.0
2013-07-15 15:50:00,32.01,32.02,32.0,32.01,405000.0,27.3766,27.3851,27.368,27.3766,405000.0
2013-07-16 09:30:00,32.0,32.04,31.98,32.0,306600.0,27.368,27.4022,27.3509,27.368,306600.0
2013-07-16 09:40:00,32.01,32.04,32.0,32.02,245200.0,27.3766,27.4022,27.368,27.3851,245200.0
2013-07-16 09:50:00,32.01,32.03,31.99,32.0,124600.0,27.3766,27.3937,27.3595,27.368,124600.0
2013-07-16 10:00:00,32.0,32.04,32.0,32.04,245400.0,27.368,27.4022,27.368,27.4022,245400.0
2013-07-16 10:10:00,32.04,32.06,32.04,32.06,167700.0,27.4022,27.4193,27.4022,27.4193,167700.0
2013-07-16 10:20:00,32.06,32.06,32.02,32.02,88800.0,27.4193,27.4193,27.3851,27.3851,88800.0
2013-07-16 10:30:00,32.02,32.04,32.01,32.03,161900.0,27.3851,27.4022,27.3766,27.3937,161900.0
2013-07-16 10:40:00,32.03,32.07,32.03,32.06,129700.0,27.3937,27.4279,27.3937,27.4193,129700.0
2013-07-16 10:50:00,32.07,32.07,32.01,32.01,72500.0,27.4279,27.4279,27.3766,27.3766,72500.0
2013-07-16 11:00:00,32.01,32.02,31.99,32.0,200400.0,27.3766,27.3851,27.3595,27.368,200400.0
2013-07-16 11:10:00,31.99,32.01,31.98,32.0,71900.0,27.3595,27.3766,27.3509,27.368,71900.0
2013-07-16 11:20:00,32.0,32.01,31.99,32.0,79000.0,27.368,27.3766,27.3595,27.368,79000.0
2013-07-16 11:30:00,31.99,32.0,31.98,31.99,220200.0,27.3595,27.368,27.3509,27.3595,220200.0
2013-07-16 11:40:00,31.99,31.99,31.94,31.94,155500.0,27.3595,27.3595,27.3167,27.3167,155500.0
2013-07-16 11:50:00,31.94,31.97,31.94,31.97,75300.0,27.3167,27.3424,27.3167,27.3424,75300.0
2013-07-16 12:00:00,31.97,31.99,31.96,31.99,124600.0,27.3424,27.3595,27.3338,27.3595,124600.0
2013-07-16 12:10:00,31.99,32.01,31.99,32.01,56400.0,27.3595,27.3766,27.3595,27.3766,56400.0
2013-07-16 12:20:00,32.01,32.01,31.99,31.99,46800.0,27.3766,27.3766,27.3595,27.3595,46800.0
2013-07-16 12:30:00,32.0,32.0,31.98,31.98,22800.0,27.368,27.368,27.3509,27.3509,22800.0
2013-07-16 12:40:00,31.99,31.99,31.98,31.98,38300.0,27.3595,27.3595,27.3509,27.3509,38300.0
2013-07-16 12:50:00,31.99,31.99,31.98,31.98,39800.0,27.3595,27.3595,27.3509,27.3509,39800.0
2013-07-16 13:00:00,31.99,31.99,31.97,31.98,81800.0,27.3595,27.3595,27.3424,27.3509,81800.0
2013-07-16 13:10:00,31.98,31.98,31.94,31.97,89200.0,27.3509,27.3509,27.3167,27.3424,89200.0
2013-07-16 13:20:00,31.97,31.97,31.96,31.96,37100.0,27.3424,27.3424,27.3338,27.3338,37100.0
2013-07-16 13:30:00,31.96,32.01,31.95,32.0,77500.0,27.3338,27.3766,27.3253,27.368,77500.0
2013-07-16 13:40:00,32.0,32.02,32.0,32.0,53900.0,27.368,27.3851,27.368,27.368,53900.0
2013-07-16 13:50:00,32.0,32.02,32.0,32.02,43600.0,27.368,27.3851,27.368,27.3851,43600.0
2013-07-16 14:00:00,32.02,32.03,32.01,32.02,70000.0,27.3851,27.3937,27.3766,27.3851,70000.0
2013-07-16 14:10:00,32.02,32.05,32.02,32.04,78600.0,27.3851,27.4108,27.3851,27.4022,78600.0
2013-07-16 14:20:00,32.03,32.04,32.0,32.01,54200.0,27.3937,27.4022,27.368,27.3766,54200.0
2013-07-16 14:30:00,32.01,32.02,32.0,32.02,25300.0,27.3766,27.3851,27.368,27.3851,25300.0
2013-07-16 14:40:00,32.02,32.03,32.0,32.01,56900.0,27.3851,27.3937,27.368,27.3766,56900.0
2013-07-16 14:50:00,32.02,32.02,32.0,32.0,31900.0,27.3851,27.3851,27.368,27.368,31900.0
2013-07-16 15:00:00,32.01,32.01,31.97,31.98,109500.0,27.3766,27.3766,27.3424,27.3509,109500.0
2013-07-16 15:10:00,31.98,31.99,31.96,31.99,269100.0,27.3509,27.3595,27.3338,27.3595,269100.0
2013-07-16 15:20:00,31.99,32.03,31.98,32.03,225500.0,27.3595,27.3937,27.3509,27.3937,225500.0
2013-07-16 15:30:00,32.03,32.04,32.02,32.03,104700.0,27.3937,27.4022,27.3851,27.3937,104700.0
2013-07-16 15:40:00,32.03,32.04,32.02,32.03,114000.0,27.3937,27.4022,27.3851,27.3937,114000.0
2013-07-16 15:50:00,32.03,32.05,32.02,32.04,648900.0,27.3937,27.4108,27.3851,27.4022,648900.0
2013-07-17 09:30:00,32.09,32.14,32.08,32.12,323800.0,27.445,27.4878,27.4364,27.4707,323800.0
2013-07-17 09:40:00,32.12,32.16,32.11,32.12,114800.0,27.4707,27.5049,27.4621,27.4707,114800.0
2013-07-17 09:50:00,32.12,32.12,32.06,32.1,179600.0,27.4707,27.4707,27.4193,27.4536,179600.0
2013-07-17 10:00:00,32.09,32.12,32.07,32.09,161100.0,27.445,27.4707,27.4279,27.445,161100.0
2013-07-17 10:10:00,32.1,32.13,32.09,32.13,273800.0,27.4536,27.4792,27.445,27.4792,273800.0
2013-07-17 10:20:00,32.13,32.14,32.12,32.14,92100.0,27.4792,27.4878,27.4707,27.4878,92100.0
2013-07-17 10:30:00,32.14,32.19,32.12,32.15,166800.0,27.4878,27.5305,27.4707,27.4963,166800.0
2013-07-17 10:40:00,32.14,32.14,32.07,32.09,82100.0,27.4878,27.4878,27.4279,27.445,82100.0
2013-07-17 10:50:00,32.09,32.11,32.07,32.11,124200.0,27.445,27.4621,27.4279,27.4621,124200.0
2013-07-17 11:00:00,32.11,32.13,32.09,32.13,335100.0,27.4621,27.4792,27.445,27.4792,335100.0
2013-07-17 11:10:00,32.13,32.14,32.1,32.13,147100.0,27.4792,27.4878,27.4536,27.4792,147100.0
2013-07-17 11:20:00,32.12,32.13,32.07,32.07,86400.0,27.4707,27.4792,27.4279,27.4279,86400.0
2013-07-17 11:30:00,32.07,32.08,32.05,32.06,43200.0,27.4279,27.4364,27.4108,27.4193,43200.0
2013-07-17 11:40:00,32.06,32.08,32.05,32.08,41300.0,27.4193,27.4364,27.4108,27.4364,41300.0
2013-07-17 11:50:00,32.07,32.09,32.05,32.09,54500.0,27.4279,27.445,27.4108,27.445,54500.0
2013-07-17 12:00:00,32.09,32.11,32.08,32.1,579300.0,27.445,27.4621,27.4364,27.4536,579300.0
2013-07-17 12:10:00,32.1,32.16,32.1,32.15,200400.0,27.4536,27.5049,27.4536,27.4963,200400.0
2013-07-17 12:20:00,32.14,32.15,32.12,32.13,105700.0,27.4878,27.4963,27.4707,27.4792,105700.0
2013-07-17 12:30:00,32.13,32.15,32.13,32.13,77600.0,27.4792,27.4963,27.4792,27.4792,77600.0
2013-07-17 12:40:00,32.13,32.16,32.13,32.15,50800.0,27.4792,27.5049,27.4792,27.4963,50800.0
2013-07-17 12:50:00,32.15,32.15,32.12,32.13,34900.0,27.4963,27.4963,27.4707,27.4792,34900.0
2013-07-17 13:00:00,32.13,32.14,32.12,32.13,44300.0,27.4792,27.4878,27.4707,27.4792,44300.0
2013-07-17 13:10:00,32.13,32.15,32.12,32.15,62900.0,27.4792,27.4963,27.4707,27.4963,62900.0
2013-07-17 13:20:00,32.15,32.16,32.1,32.12,107200.0,27.4963,27.5049,27.4536,27.4707,107200.0
2013-07-17 13:30:00,32.12,32.12,32.1,32.12,68500.0,27.4707,27.4707,27.4536,27.4707,68500.0
2013-07-17 13:40:00,32.12,32.12,32.1,32.11,55100.0,27.4707,27.4707,27.4536,27.4621,55100.0
2013-07-17 13:50:00,32.11,32.12,32.09,32.11,41900.0,27.4621,27.4707,27.445,27.4621,41900.0
2013-07-17 14:00:00,32.11,32.11,32.1,32.11,34900.0,27.4621,27.4621,27.4536,27.4621,34900.0
2013-07-17 14:10:00,32.1,32.12,32.1,32.11,71900.0,27.4536,27.4707,27.4536,27.4621,71900.0
2013-07-17 14:20:00,32.11,32.12,32.09,32.09,76900.0,27.4621,27.4707,27.445,27.445,76900.0
2013-07-17 14:30:00,32.09,32.09,32.05,32.05,63800.0,27.445,27.445,27.4108,27.4108,63800.0
2013-07-17 14:40:00,32.05,32.06,32.01,32.02,106000.0,27.4108,27.4193,27.3766,27.3851,106000.0
2013-07-17 14:50:00,32.02,32.05,32.02,32.04,45600.0,27.3851,27.4108,27.3851,27.4022,45600.0
2013-07-17 15:00:00,32.04,32.06,32.03,32.04,56000.0,27.4022,27.4193,27.3937,27.4022,56000.0
2013-07-17 15:10:00,32.05,32.05,32.02,32.05,70500.0,27.4108,27.4108,27.3851,27.4108,70500.0
2013-07-17 15:20:00,32.05,32.06,32.03,32.04,84800.0,27.4108,27.4193,27.3937,27.4022,84800.0
2013-07-17 15:30:00,32.05,32.05,32.01,32.05,72700.0,27.4108,27.4108,27.3766,27.4108,72700.0
2013-07-17 15:40:00,32.05,32.06,32.04,32.06,83500.0,27.4108,27.4193,27.4022,27.4193,83500.0
2013-07-17 15:50:00,32.06,32.09,32.06,32.07,369300.0,27.4193,27.445,27.4193,27.4279,369300.0
2013-07-18 09:30:00,32.09,32.09,31.99,32.03,141100.0,27.445,27.445,27.3595,27.3937,141100.0
2013-07-18 09:40:00,32.03,32.08,32.03,32.08,114400.0,27.3937,27.4364,27.3937,27.4364,114400.0
2013-07-18 09:50:00,32.08,32.08,32.03,32.05,125500.0,27.4364,27.4364,27.3937,27.4108,125500.0
2013-07-18 10:00:00,32.05,32.06,32.02,32.06,410100.0,27.4108,27.4193,27.3851,27.4193,410100.0
2013-07-18 10:10:00,32.06,32.1,32.04,32.1,260900.0,27.4193,27.4536,27.4022,27.4536,260900.0
2013-07-18 10:20:00,32.1,32.13,32.1,32.12,147600.0,27.4536,27.4792,27.4536,27.4707,147600.0
2013-07-18 10:30:00,32.12,32.12,32.1,32.11,114300.0,27.4707,27.4707,27.4536,27.4621,114300.0
2013-07-18 10:40:00,32.11,32.12,32.1,32.12,101800.0,27.4621,27.4707,27.4536,27.4707,101800.0
2013-07-18 10:50:00,32.11,32.15,32.11,32.14,107500.0,27.4621,27.4963,27.4621,27.4878,107500.0
2013-07-18 11:00:00,32.13,32.14,32.12,32.13,54400.0,27.4792,27.4878,27.4707,27.4792,54400.0
2013-07-18 11:10:00,32.14,32.14,32.1,32.11,93900.0,27.4878,27.4878,27.4536,27.4621,93900.0
2013-07-18 11:20:00,32.11,32.11,32.08,32.09,93700.0,27.4621,27.4621,27.4364,27.445,93700.0
2013-07-18 11:30:00,32.1,32.11,32.09,32.09,107100.0,27.4536,27.4621,27.445,27.445,107100.0
2013-07-18 11:40:00,32.09,32.1,32.06,32.06,67200.0,27.445,27.4536,27.4193,27.4193,67200.0
2013-07-18 11:50:00,32.07,32.07,32.04,32.05,51300.0,27.4279,27.4279,27.4022,27.4108,51300.0
2013-07-18 12:00:00,32.05,32.1,32.04,32.08,155900.0,27.4108,27.4536,27.4022,27.4364,155900.0
2013-07-18 12:10:00,32.07,32.07,32.03,32.05,68600.0,27.4279,27.4279,27.3937,27.4108,68600.0
2013-07-18 12:20:00,32.04,32.06,32.03,32.04,53800.0,27.4022,27.4193,27.3937,27.4022,53800.0
2013-07-18 12:30:00,32.03,32.05,32.0,32.01,114000.0,27.3937,27.4108,27.368,27.3766,114000.0
2013-07-18 12:40:00,32.01,32.01,31.98,32.0,47700.0,27.3766,27.3766,27.3509,27.368,47700.0
2013-07-18 12:50:00,31.99,32.0,31.97,31.98,57100.0,27.3595,27.368,27.3424,27.3509,57100.0
2013-07-18 13:00:00,31.98,32.0,31.96,31.98,56400.0,27.3509,27.368,27.3338,27.3509,56400.0
2013-07-18 13:10:00,31.99,31.99,31.94,31.94,52200.0,27.3595,27.3595,27.3167,27.3167,52200.0
2013-07-18 13:20:00,31.93,31.94,31.92,31.92,50200.0,27.3082,27.3167,27.2996,27.2996,50200.0
2013-07-18 13:30:00,31.93,31.97,31.92,31.97,46500.0,27.3082,27.3424,27.2996,27.3424,46500.0
2013-07-18 13:40:00,31.97,31.98,31.95,31.97,70400.0,27.3424,27.3509,27.3253,27.3424,70400.0
2013-07-18 13:50:00,31.96,31.98,31.95,31.97,49200.0,27.3338,27.3509,27.3253,27.3424,49200.0
2013-07-18 14:00:00,31.97,31.98,31.97,31.98,39600.0,27.3424,27.3509,27.3424,27.3509,39600.0
2013-07-18 14:10:00,31.98,32.0,31.98,32.0,45300.0,27.3509,27.368,27.3509,27.368,45300.0
2013-07-18 14:20:00,32.0,32.01,31.99,32.0,50400.0,27.368,27.3766,27.3595,27.368,50400.0
2013-07-18 14:30:00,32.0,32.02,31.99,32.01,81000.0,27.368,27.3851,27.3595,27.3766,81000.0
2013-07-18 14:40:00,32.01,32.03,32.0,32.01,81600.0,27.3766,27.3937,27.368,27.3766,81600.0
2013-07-18 14:50:00,32.01,32.01,31.97,31.99,84900.0,27.3766,27.3766,27.3424,27.3595,84900.0
2013-07-18 15:00:00,31.99,31.99,31.96,31.98,109700.0,27.3595,27.3595,27.3338,27.3509,109700.0
2013-07-18 15:10:00,31.98,31.98,31.95,31.96,98100.0,27.3509,27.3509,27.3253,27.3338,98100.0
2013-07-18 15:20:00,31.96,31.98,31.95,31.98,59400.0,27.3338,27.3509,27.3253,27.3509,59400.0
2013-07-18 15:30:00,31.98,31.98,31.95,31.95,119000.0,27.3509,27.3509,27.3253,27.3253,119000.0
2013-07-18 15:40:00,31.96,31.99,31.95,31.98,175200.0,27.3338,27.3595,27.3253,27.3509,175200.0
2013-07-18 15:50:00,31.98,31.99,31.97,31.99,338900.0,27.3509,27.3595,27.3424,27.3595,338900.0
2013-07-19 09:30:00,31.66,31.69,31.57,31.57,807700.0,27.0772,27.1029,27.0003,27.0003,807700.0
2013-07-19 09:40:00,31.57,31.58,31.51,31.54,1153900.0,27.0003,27.0088,26.949,26.9746,1153900.0
2013-07-19 09:50:00,31.54,31.56,31.52,31.55,404200.0,26.9746,26.9917,26.9575,26.9832,404200.0
2013-07-19 10:00:00,31.54,31.56,31.52,31.54,308100.0,26.9746,26.9917,26.9575,26.9746,308100.0
2013-07-19 10:10:00,31.54,31.56,31.5,31.51,498500.0,26.9746,26.9917,26.9404,26.949,498500.0
2013-07-19 10:20:00,31.51,31.51,31.46,31.48,148300.0,26.949,26.949,26.9062,26.9233,148300.0
2013-07-19 10:30:00,31.47,31.52,31.46,31.51,85900.0,26.9147,26.9575,26.9062,26.949,85900.0
2013-07-19 10:40:00,31.51,31.51,31.47,31.48,235400.0,26.949,26.949,26.9147,26.9233,235400.0
2013-07-19 10:50:00,31.48,31.51,31.48,31.49,98300.0,26.9233,26.949,26.9233,26.9318,98300.0
2013-07-19 11:00:00,31.49,31.51,31.48,31.51,86500.0,26.9318,26.949,26.9233,26.949,86500.0
2013-07-19 11:10:00,31.5,31.53,31.5,31.5,68700.0,26.9404,26.9661,26.9404,26.9404,68700.0
2013-07-19 11:20:00,31.51,31.52,31.49,31.52,159300.0,26.949,26.9575,26.9318,26.9575,159300.0
2013-07-19 11:30:00,31.52,31.52,31.46,31.46,57600.0,26.9575,26.9575,26.9062,26.9062,57600.0
2013-07-19 11:40:00,31.46,31.47,31.44,31.44,238400.0,26.9062,26.9147,26.8891,26.8891,238400.0
2013-07-19 11:50:00,31.44,31.44,31.41,31.43,514600.0,26.8891,26.8891,26.8634,26.8805,514600.0
2013-07-19 12:00:00,31.44,31.47,31.43,31.45,77300.0,26.8891,26.9147,26.8805,26.8976,77300.0
2013-07-19 12:10:00,31.45,31.46,31.42,31.44,128100.0,26.8976,26.9062,26.872,26.8891,128100.0
2013-07-19 12:20:00,31.44,31.47,31.42,31.45,160500.0,26.8891,26.9147,26.872,26.8976,160500.0
2013-07-19 12:30:00,31.45,31.46,31.44,31.45,45500.0,26.8976,26.9062,26.8891,26.8976,45500.0
2013-07-19 12:40:00,31.44,31.45,31.42,31.43,56100.0,26.8891,26.8976,26.872,26.8805,56100.0
2013-07-19 12:50:00,31.42,31.46,31.41,31.45,135300.0,26.872,26.9062,26.8634,26.8976,135300.0
2013-07-19 13:00:00,31.45,31.45,31.44,31.45,64100.0,26.8976,26.8976,26.8891,26.8976,64100.0
2013-07-19 13:10:00,31.45,31.45,31.44,31.45,46600.0,26.8976,26.8976,26.8891,26.8976,46600.0
2013-07-19 13:20:00,31.45,31.45,31.41,31.41,96900.0,26.8976,26.8976,26.8634,26.8634,96900.0
2013-07-19 13:30:00,31.41,31.44,31.4,31.43,80900.0,26.8634,26.8891,26.8549,26.8805,80900.0
2013-07-19 13:40:00,31.44,31.45,31.42,31.45,107100.0,26.8891,26.8976,26.872,26.8976,107100.0
2013-07-19 13:50:00,31.45,31.46,31.44,31.45,62600.0,26.8976,26.9062,26.8891,26.8976,62600.0
2013-07-19 14:00:00,31.45,31.47,31.44,31.46,71800.0,26.8976,26.9147,26.8891,26.9062,71800.0
2013-07-19 14:10:00,31.46,31.49,31.45,31.45,339400.0,26.9062,26.9318,26.8976,26.8976,339400.0
2013-07-19 14:20:00,31.45,31.47,31.44,31.46,229600.0,26.8976,26.9147,26.8891,26.9062,229600.0
2013-07-19 14:30:00,31.46,31.46,31.42,31.43,431900.0,26.9062,26.9062,26.872,26.8805,431900.0
2013-07-19 14:40:00,31.42,31.43,31.41,31.42,276700.0,26.872,26.8805,26.8634,26.872,276700.0
2013-07-19 14:50:00,31.42,31.42,31.39,31.4,389100.0,26.872,26.872,26.8463,26.8549,389100.0
2013-07-19 15:00:00,31.4,31.42,31.4,31.41,258900.0,26.8549,26.872,26.8549,26.8634,258900.0
2013-07-19 15:10:00,31.42,31.42,31.38,31.39,350900.0,26.872,26.872,26.8378,26.8463,350900.0
2013-07-19 15:20:00,31.38,31.39,31.37,31.39,536600.0,26.8378,26.8463,26.8292,26.8463,536600.0
2013-07-19 15:30:00,31.39,31.41,31.38,31.39,455100.0,26.8463,26.8634,26.8378,26.8463,455100.0
2013-07-19 15:40:00,31.39,31.43,31.39,31.4,792000.0,26.8463,26.8805,26.8463,26.8549,792000.0
2013-07-19 15:50:00,31.41,31.45,31.4,31.45,1444400.0,26.8634,26.8976,26.8549,26.8976,1444400.0
2013-07-22 09:30:00,31.49,31.56,31.47,31.48,423200.0,26.9318,26.9917,26.9147,26.9233,423200.0
2013-07-22 09:40:00,31.48,31.49,31.44,31.47,332500.0,26.9233,26.9318,26.8891,26.9147,332500.0
2013-07-22 09:50:00,31.47,31.49,31.45,31.47,143600.0,26.9147,26.9318,26.8976,26.9147,143600.0
2013-07-22 10:00:00,31.46,31.51,31.46,31.51,185500.0,26.9062,26.949,26.9062,26.949,185500.0
2013-07-22 10:10:00,31.51,31.53,31.5,31.51,157600.0,26.949,26.9661,26.9404,26.949,157600.0
2013-07-22 10:20:00,31.52,31.54,31.51,31.52,50100.0,26.9575,26.9746,26.949,26.9575,50100.0
2013-07-22 10:30:00,31.52,31.53,31.51,31.53,116900.0,26.9575,26.9661,26.949,26.9661,116900.0
2013-07-22 10:40:00,31.53,31.55,31.53,31.54,56700.0,26.9661,26.9832,26.9661,26.9746,56700.0
2013-07-22 10:50:00,31.55,31.55,31.54,31.55,101200.0,26.9832,26.9832,26.9746,26.9832,101200.0
2013-07-22 11:00:00,31.54,31.56,31.53,31.55,114500.0,26.9746,26.9917,26.9661,26.9832,114500.0
2013-07-22 11:10:00,31.55,31.56,31.54,31.54,87300.0,26.9832,26.9917,26.9746,26.9746,87300.0
2013-07-22 11:20:00,31.55,31.56,31.53,31.55,94200.0,26.9832,26.9917,26.9661,26.9832,94200.0
2013-07-22 11:30:00,31.56,31.58,31.54,31.57,147900.0,26.9917,27.0088,26.9746,27.0003,147900.0
2013-07-22 11:40:00,31.57,31.57,31.55,31.56,103900.0,27.0003,27.0003,26.9832,26.9917,103900.0
2013-07-22 11:50:00,31.56,31.57,31.52,31.53,139000.0,26.9917,27.0003,26.9575,26.9661,139000.0
2013-07-22 12:00:00,31.53,31.55,31.52,31.55,82600.0,26.9661,26.9832,26.9575,26.9832,82600.0
2013-07-22 12:10:00,31.55,31.55,31.54,31.55,35200.0,26.9832,26.9832,26.9746,26.9832,35200.0
2013-07-22 12:20:00,31.55,31.56,31.54,31.56,58400.0,26.9832,26.9917,26.9746,26.9917,58400.0
2013-07-22 12:30:00,31.56,31.57,31.53,31.55,107200.0,26.9917,27.0003,26.9661,26.9832,107200.0
2013-07-22 12:40:00,31.55,31.56,31.54,31.56,40800.0,26.9832,26.9917,26.9746,26.9917,40800.0
2013-07-22 12:50:00,31.56,31.56,31.54,31.54,64100.0,26.9917,26.9917,26.9746,26.9746,64100.0
2013-07-22 13:00:00,31.54,31.55,31.54,31.55,40900.0,26.9746,26.9832,26.9746,26.9832,40900.0
2013-07-22 13:10:00,31.54,31.55,31.5,31.51,106400.0,26.9746,26.9832,26.9404,26.949,106400.0
2013-07-22 13:20:00,31.5,31.51,31.5,31.5,51000.0,26.9404,26.949,26.9404,26.9404,51000.0
2013-07-22 13:30:00,31.5,31.51,31.5,31.5,101200.0,26.9404,26.949,26.9404,26.9404,101200.0
2013-07-22 13:40:00,31.49,31.5,31.48,31.49,49800.0,26.9318,26.9404,26.9233,26.9318,49800.0
2013-07-22 13:50:00,31.49,31.51,31.48,31.51,179400.0,26.9318,26.949,26.9233,26.949,179400.0
2013-07-22 14:00:00,31.51,31.52,31.5,31.51,188800.0,26.949,26.9575,26.9404,26.949,188800.0
2013-07-22 14:10:00,31.52,31.54,31.52,31.54,71100.0,26.9575,26.9746,26.9575,26.9746,71100.0
2013-07-22 14:20:00,31.53,31.53,31.52,31.53,56700.0,26.9661,26.9661,26.9575,26.9661,56700.0
2013-07-22 14:30:00,31.53,31.54,31.52,31.54,69500.0,26.9661,26.9746,26.9575,26.9746,69500.0
2013-07-22 14:40:00,31.53,31.58,31.53,31.57,107300.0,26.9661,27.0088,26.9661,27.0003,107300.0
2013-07-22 14:50:00,31.56,31.58,31.56,31.58,67800.0,26.9917,27.0088,26.9917,27.0088,67800.0
2013-07-22 15:00:00,31.57,31.58,31.55,31.55,42400.0,27.0003,27.0088,26.9832,26.9832,42400.0
2013-07-22 15:10:00,31.55,31.57,31.55,31.55,96900.0,26.9832,27.0003,26.9832,26.9832,96900.0
2013-07-22 15:20:00,31.56,31.56,31.55,31.56,65700.0,26.9917,26.9917,26.9832,26.9917,65700.0
2013-07-22 15:30:00,31.56,31.56,31.51,31.52,201700.0,26.9917,26.9917,26.949,26.9575,201700.0
2013-07-22 15:40:00,31.52,31.54,31.51,31.53,298800.0,26.9575,26.9746,26.949,26.9661,298800.0
2013-07-22 15:50:00,31.53,31.55,31.52,31.55,391200.0,26.9661,26.9832,26.9575,26.9832,391200.0
2013-07-23 09:30:00,31.58,31.63,31.56,31.59,288700.0,27.0088,27.0516,26.9917,27.0174,288700.0
2013-07-23 09:40:00,31.6,31.62,31.56,31.62,78700.0,27.0259,27.043,26.9917,27.043,78700.0
2013-07-23 09:50:00,31.63,31.63,31.55,31.55,210900.0,27.0516,27.0516,26.9832,26.9832,210900.0
2013-07-23 10:00:00,31.55,31.55,31.49,31.49,167000.0,26.9832,26.9832,26.9318,26.9318,167000.0
2013-07-23 10:10:00,31.5,31.55,31.49,31.54,200100.0,26.9404,26.9832,26.9318,26.9746,200100.0
2013-07-23 10:20:00,31.54,31.54,31.48,31.48,89700.0,26.9746,26.9746,26.9233,26.9233,89700.0
2013-07-23 10:30:00,31.48,31.5,31.46,31.47,234500.0,26.9233,26.9404,26.9062,26.9147,234500.0
2013-07-23 10:40:00,31.46,31.5,31.46,31.47,125800.0,26.9062,26.9404,26.9062,26.9147,125800.0
2013-07-23 10:50:00,31.47,31.48,31.46,31.46,83800.0,26.9147,26.9233,26.9062,26.9062,83800.0
2013-07-23 11:00:00,31.46,31.47,31.45,31.47,134500.0,26.9062,26.9147,26.8976,26.9147,134500.0
2013-07-23 11:10:00,31.48,31.5,31.47,31.49,105600.0,26.9233,26.9404,26.9147,26.9318,105600.0
2013-07-23 11:20:00,31.49,31.52,31.49,31.52,34800.0,26.9318,26.9575,26.9318,26.9575,34800.0
2013-07-23 11:30:00,31.52,31.53,31.51,31.52,32200.0,26.9575,26.9661,26.949,26.9575,32200.0
2013-07-23 11:40:00,31.52,31.54,31.51,31.53,355100.0,26.9575,26.9746,26.949,26.9661,355100.0
2013-07-23 11:50:00,31.53,31.53,31.5,31.52,34600.0,26.9661,26.9661,26.9404,26.9575,34600.0
2013-07-23 12:00:00,31.52,31.52,31.49,31.52,83700.0,26.9575,26.9575,26.9318,26.9575,83700.0
2013-07-23 12:10:00,31.52,31.53,31.5,31.51,41900.0,26.9575,26.9661,26.9404,26.949,41900.0
2013-07-23 12:20:00,31.51,31.53,31.5,31.51,51700.0,26.949,26.9661,26.9404,26.949,51700.0
2013-07-23 12:30:00,31.51,31.52,31.49,31.52,40800.0,26.949,26.9575,26.9318,26.9575,40800.0
2013-07-23 12:40:00,31.52,31.52,31.51,31.51,31100.0,26.9575,26.9575,26.949,26.949,31100.0
2013-07-23 12:50:00,31.51,31.52,31.49,31.51,49400.0,26.949,26.9575,26.9318,26.949,49400.0
2013-07-23 13:00:00,31.51,31.54,31.51,31.54,43600.0,26.949,26.9746,26.949,26.9746,43600.0
2013-07-23 13:10:00,31.54,31.55,31.53,31.55,45000.0,26.9746,26.9832,26.9661,26.9832,45000.0
2013-07-23 13:20:00,31.55,31.56,31.53,31.55,27400.0,26.9832,26.9917,26.9661,26.9832,27400.0
2013-07-23 13:30:00,31.55,31.55,31.53,31.55,101700.0,26.9832,26.9832,26.9661,26.9832,101700.0
2013-07-23 13:40:00,31.55,31.56,31.54,31.55,20100.0,26.9832,26.9917,26.9746,26.9832,20100.0
2013-07-23 13:50:00,31.55,31.56,31.53,31.53,88900.0,26.9832,26.9917,26.9661,26.9661,88900.0
2013-07-23 14:00:00,31.54,31.54,31.52,31.52,26400.0,26.9746,26.9746,26.9575,26.9575,26400.0
2013-07-23 14:10:00,31.52,31.53,31.51,31.52,61100.0,26.9575,26.9661,26.949,26.9575,61100.0
2013-07-23 14:20:00,31.51,31.52,31.49,31.51,92500.0,26.949,26.9575,26.9318,26.949,92500.0
2013-07-23 14:30:00,31.51,31.52,31.5,31.52,169100.0,26.949,26.9575,26.9404,26.9575,169100.0
2013-07-23 14:40:00,31.53,31.55,31.51,31.55,66200.0,26.9661,26.9832,26.949,26.9832,66200.0
2013-07-23 14:50:00,31.55,31.56,31.55,31.56,22000.0,26.9832,26.9917,26.9832,26.9917,22000.0
2013-07-23 15:00:00,31.55,31.56,31.53,31.53,52900.0,26.9832,26.9917,26.9661,26.9661,52900.0
2013-07-23 15:10:00,31.53,31.54,31.51,31.51,88100.0,26.9661,26.9746,26.949,26.949,88100.0
2013-07-23 15:20:00,31.52,31.52,31.49,31.51,77100.0,26.9575,26.9575,26.9318,26.949,77100.0
2013-07-23 15:30:00,31.51,31.52,31.49,31.49,177900.0,26.949,26.9575,26.9318,26.9318,177900.0
2013-07-23 15:40:00,31.49,31.5,31.42,31.42,151800.0,26.9318,26.9404,26.872,26.872,151800.0
2013-07-23 15:50:00,31.42,31.44,31.4,31.43,584800.0,26.872,26.8891,26.8549,26.8805,584800.0
2013-07-24 09:30:00,31.77,31.78,31.7,31.72,361700.0,27.1713,27.1799,27.1115,27.1286,361700.0
2013-07-24 09:40:00,31.71,31.72,31.68,31.7,126300.0,27.12,27.1286,27.0943,27.1115,126300.0
2013-07-24 09:50:00,31.69,31.69,31.63,31.65,78700.0,27.1029,27.1029,27.0516,27.0687,78700.0
2013-07-24 10:00:00,31.64,31.65,31.59,31.61,266000.0,27.0601,27.0687,27.0174,27.0345,266000.0
2013-07-24 10:10:00,31.61,31.64,31.56,31.64,110000.0,27.0345,27.0601,26.9917,27.0601,110000.0
2013-07-24 10:20:00,31.64,31.64,31.59,31.62,235300.0,27.0601,27.0601,27.0174,27.043,235300.0
2013-07-24 10:30:00,31.62,31.67,31.6,31.67,204400.0,27.043,27.0858,27.0259,27.0858,204400.0
2013-07-24 10:40:00,31.67,31.71,31.66,31.7,205000.0,27.0858,27.12,27.0772,27.1115,205000.0
2013-07-24 10:50:00,31.69,31.73,31.69,31.69,136200.0,27.1029,27.1371,27.1029,27.1029,136200.0
2013-07-24 11:00:00,31.7,31.7,31.68,31.68,191500.0,27.1115,27.1115,27.0943,27.0943,191500.0
2013-07-24 11:10:00,31.69,31.72,31.68,31.71,130000.0,27.1029,27.1286,27.0943,27.12,130000.0
2013-07-24 11:20:00,31.71,31.76,31.71,31.76,103500.0,27.12,27.1628,27.12,27.1628,103500.0
2013-07-24 11:30:00,31.76,31.77,31.73,31.74,258500.0,27.1628,27.1713,27.1371,27.1457,258500.0
2013-07-24 11:40:00,31.73,31.75,31.73,31.74,37300.0,27.1371,27.1542,27.1371,27.1457,37300.0
2013-07-24 11:50:00,31.74,31.75,31.71,31.71,343300.0,27.1457,27.1542,27.12,27.12,343300.0
2013-07-24 12:00:00,31.71,31.72,31.69,31.7,37800.0,27.12,27.1286,27.1029,27.1115,37800.0
2013-07-24 12:10:00,31.69,31.7,31.63,31.66,230500.0,27.1029,27.1115,27.0516,27.0772,230500.0
2013-07-24 12:20:00,31.65,31.66,31.62,31.63,54100.0,27.0687,27.0772,27.043,27.0516,54100.0
2013-07-24 12:30:00,31.63,31.66,31.61,31.66,77900.0,27.0516,27.0772,27.0345,27.0772,77900.0
2013-07-24 12:40:00,31.66,31.67,31.64,31.66,93100.0,27.0772,27.0858,27.0601,27.0772,93100.0
2013-07-24 12:50:00,31.65,31.67,31.65,31.65,151100.0,27.0687,27.0858,27.0687,27.0687,151100.0
2013-07-24 13:00:00,31.66,31.67,31.63,31.65,45400.0,27.0772,27.0858,27.0516,27.0687,45400.0
2013-07-24 13:10:00,31.65,31.65,31.61,31.62,51000.0,27.0687,27.0687,27.0345,27.043,51000.0
2013-07-24 13:20:00,31.63,31.63,31.61,31.62,34300.0,27.0516,27.0516,27.0345,27.043,34300.0
2013-07-24 13:30:00,31.62,31.62,31.58,31.6,101500.0,27.043,27.043,27.0088,27.0259,101500.0
2013-07-24 13:40:00,31.61,31.62,31.58,31.62,50400.0,27.0345,27.043,27.0088,27.043,50400.0
2013-07-24 13:50:00,31.61,31.63,31.6,31.63,68600.0,27.0345,27.0516,27.0259,27.0516,68600.0
2013-07-24 14:00:00,31.63,31.66,31.62,31.66,83000.0,27.0516,27.0772,27.043,27.0772,83000.0
2013-07-24 14:10:00,31.66,31.68,31.65,31.66,227800.0,27.0772,27.0943,27.0687,27.0772,227800.0
2013-07-24 14:20:00,31.66,31.67,31.65,31.67,83100.0,27.0772,27.0858,27.0687,27.0858,83100.0
2013-07-24 14:30:00,31.66,31.67,31.64,31.65,40400.0,27.0772,27.0858,27.0601,27.0687,40400.0
2013-07-24 14:40:00,31.65,31.66,31.64,31.64,43200.0,27.0687,27.0772,27.0601,27.0601,43200.0
2013-07-24 14:50:00,31.65,31.66,31.64,31.65,96500.0,27.0687,27.0772,27.0601,27.0687,96500.0
2013-07-24 15:00:00,31.65,31.65,31.6,31.61,75500.0,27.0687,27.0687,27.0259,27.0345,75500.0
2013-07-24 15:10:00,31.61,31.62,31.6,31.61,43200.0,27.0345,27.043,27.0259,27.0345,43200.0
2013-07-24 15:20:00,31.61,31.66,31.6,31.65,102300.0,27.0345,27.0772,27.0259,27.0687,102300.0
2013-07-24 15:30:00,31.64,31.65,31.62,31.62,173300.0,27.0601,27.0687,27.043,27.043,173300.0
2013-07-24 15:40:00,31.63,31.66,31.62,31.63,290200.0,27.0516,27.0772,27.043,27.0516,290200.0
2013-07-24 15:50:00,31.63,31.64,31.6,31.62,430500.0,27.0516,27.0601,27.0259,27.043,430500.0
2013-07-25 09:30:00,31.6,31.63,31.54,31.59,264300.0,27.0259,27.0516,26.9746,27.0174,264300.0
2013-07-25 09:40:00,31.59,31.6,31.55,31.6,111400.0,27.0174,27.0259,26.9832,27.0259,111400.0
2013-07-25 09:50:00,31.59,31.64,31.58,31.63,134400.0,27.0174,27.0601,27.0088,27.0516,134400.0
2013-07-25 10:00:00,31.63,31.67,31.61,31.62,134100.0,27.0516,27.0858,27.0345,27.043,134100.0
2013-07-25 10:10:00,31.62,31.64,31.61,31.63,58200.0,27.043,27.0601,27.0345,27.0516,58200.0
2013-07-25 10:20:00,31.63,31.65,31.61,31.61,49100.0,27.0516,27.0687,27.0345,27.0345,49100.0
2013-07-25 10:30:00,31.62,31.63,31.59,31.59,68200.0,27.043,27.0516,27.0174,27.0174,68200.0
2013-07-25 10:40:00,31.58,31.62,31.57,31.61,37600.0,27.0088,27.043,27.0003,27.0345,37600.0
2013-07-25 10:50:00,31.6,31.62,31.58,31.58,57400.0,27.0259,27.043,27.0088,27.0088,57400.0
2013-07-25 11:00:00,31.58,31.58,31.51,31.52,88900.0,27.0088,27.0088,26.949,26.9575,88900.0
2013-07-25 11:10:00,31.51,31.52,31.49,31.52,94700.0,26.949,26.9575,26.9318,26.9575,94700.0
2013-07-25 11:20:00,31.52,31.52,31.5,31.5,61800.0,26.9575,26.9575,26.9404,26.9404,61800.0
2013-07-25 11:30:00,31.5,31.53,31.49,31.5,69500.0,26.9404,26.9661,26.9318,26.9404,69500.0
2013-07-25 11:40:00,31.5,31.54,31.5,31.53,40400.0,26.9404,26.9746,26.9404,26.9661,40400.0
2013-07-25 11:50:00,31.53,31.55,31.52,31.53,46400.0,26.9661,26.9832,26.9575,26.9661,46400.0
2013-07-25 12:00:00,31.54,31.55,31.53,31.55,20800.0,26.9746,26.9832,26.9661,26.9832,20800.0
2013-07-25 12:10:00,31.55,31.58,31.55,31.58,121000.0,26.9832,27.0088,26.9832,27.0088,121000.0
2013-07-25 12:20:00,31.58,31.61,31.58,31.61,151800.0,27.0088,27.0345,27.0088,27.0345,151800.0
2013-07-25 12:30:00,31.61,31.62,31.59,31.61,347100.0,27.0345,27.043,27.0174,27.0345,347100.0
2013-07-25 12:40:00,31.62,31.66,31.62,31.65,129000.0,27.043,27.0772,27.043,27.0687,129000.0
2013-07-25 12:50:00,31.65,31.67,31.63,31.66,75800.0,27.0687,27.0858,27.0516,27.0772,75800.0
2013-07-25 13:00:00,31.66,31.67,31.64,31.65,111600.0,27.0772,27.0858,27.0601,27.0687,111600.0
2013-07-25 13:10:00,31.64,31.66,31.64,31.66,53800.0,27.0601,27.0772,27.0601,27.0772,53800.0
2013-07-25 13:20:00,31.65,31.67,31.65,31.67,62500.0,27.0687,27.0858,27.0687,27.0858,62500.0
2013-07-25 13:30:00,31.67,31.68,31.64,31.64,76800.0,27.0858,27.0943,27.0601,27.0601,76800.0
2013-07-25 13:40:00,31.65,31.65,31.63,31.64,218200.0,27.0687,27.0687,27.0516,27.0601,218200.0
2013-07-25 13:50:00,31.64,31.65,31.63,31.63,33900.0,27.0601,27.0687,27.0516,27.0516,33900.0
2013-07-25 14:00:00,31.63,31.66,31.62,31.65,76000.0,27.0516,27.0772,27.043,27.0687,76000.0
2013-07-25 14:10:00,31.66,31.66,31.62,31.63,52900.0,27.0772,27.0772,27.043,27.0516,52900.0
2013-07-25 14:20:00,31.63,31.64,31.59,31.6,67500.0,27.0516,27.0601,27.0174,27.0259,67500.0
2013-07-25 14:30:00,31.6,31.61,31.6,31.6,26800.0,27.0259,27.0345,27.0259,27.0259,26800.0
2013-07-25 14:40:00,31.61,31.63,31.6,31.62,54300.0,27.0345,27.0516,27.0259,27.043,54300.0
2013-07-25 14:50:00,31.63,31.64,31.58,31.58,68600.0,27.0516,27.0601,27.0088,27.0088,68600.0
2013-07-25 15:00:00,31.58,31.65,31.58,31.63,88500.0,27.0088,27.0687,27.0088,27.0516,88500.0
2013-07-25 15:10:00,31.64,31.66,31.63,31.64,114000.0,27.0601,27.0772,27.0516,27.0601,114000.0
2013-07-25 15:20:00,31.64,31.66,31.62,31.63,99700.0,27.0601,27.0772,27.043,27.0516,99700.0
2013-07-25 15:30:00,31.63,31.66,31.63,31.65,235500.0,27.0516,27.0772,27.0516,27.0687,235500.0
2013-07-25 15:40:00,31.66,31.66,31.63,31.65,476600.0,27.0772,27.0772,27.0516,27.0687,476600.0
2013-07-25 15:50:00,31.65,31.66,31.63,31.64,361400.0,27.0687,27.0772,27.0516,27.0601,361400.0
2013-07-26 09:30:00,31.5,31.55,31.44,31.55,278100.0,26.9404,26.9832,26.8891,26.9832,278100.0
2013-07-26 09:40:00,31.55,31.56,31.53,31.54,261500.0,26.9832,26.9917,26.9661,26.9746,261500.0
2013-07-26 09:50:00,31.54,31.57,31.51,31.57,205500.0,26.9746,27.0003,26.949,27.0003,205500.0
2013-07-26 10:00:00,31.56,31.58,31.55,31.56,281100.0,26.9917,27.0088,26.9832,26.9917,281100.0
2013-07-26 10:10:00,31.56,31.57,31.53,31.57,225700.0,26.9917,27.0003,26.9661,27.0003,225700.0
2013-07-26 10:20:00,31.57,31.58,31.53,31.54,177400.0,27.0003,27.0088,26.9661,26.9746,177400.0
2013-07-26 10:30:00,31.54,31.55,31.53,31.54,119000.0,26.9746,26.9832,26.9661,26.9746,119000.0
2013-07-26 10:40:00,31.53,31.57,31.47,31.47,236600.0,26.9661,27.0003,26.9147,26.9147,236600.0
2013-07-26 10:50:00,31.47,31.48,31.42,31.47,222000.0,26.9147,26.9233,26.872,26.9147,222000.0
2013-07-26 11:00:00,31.46,31.48,31.44,31.47,143100.0,26.9062,26.9233,26.8891,26.9147,143100.0
2013-07-26 11:10:00,31.47,31.51,31.46,31.51,109600.0,26.9147,26.949,26.9062,26.949,109600.0
2013-07-26 11:20:00,31.51,31.51,31.48,31.49,68600.0,26.949,26.949,26.9233,26.9318,68600.0
2013-07-26 11:30:00,31.49,31.51,31.48,31.5,54900.0,26.9318,26.949,26.9233,26.9404,54900.0
2013-07-26 11:40:00,31.51,31.54,31.5,31.52,66600.0,26.949,26.9746,26.9404,26.9575,66600.0
2013-07-26 11:50:00,31.52,31.53,31.5,31.5,696300.0,26.9575,26.9661,26.9404,26.9404,696300.0
2013-07-26 12:00:00,31.51,31.54,31.5,31.53,205000.0,26.949,26.9746,26.9404,26.9661,205000.0
2013-07-26 12:10:00,31.53,31.55,31.53,31.53,71000.0,26.9661,26.9832,26.9661,26.9661,71000.0
2013-07-26 12:20:00,31.53,31.55,31.53,31.55,36900.0,26.9661,26.9832,26.9661,26.9832,36900.0
2013-07-26 12:30:00,31.55,31.56,31.54,31.56,19000.0,26.9832,26.9917,26.9746,26.9917,19000.0
2013-07-26 12:40:00,31.56,31.56,31.54,31.54,18900.0,26.9917,26.9917,26.9746,26.9746,18900.0
2013-07-26 12:50:00,31.54,31.56,31.53,31.53,48800.0,26.9746,26.9917,26.9661,26.9661,48800.0
2013-07-26 13:00:00,31.53,31.56,31.53,31.55,78700.0,26.9661,26.9917,26.9661,26.9832,78700.0
2013-07-26 13:10:00,31.56,31.57,31.54,31.56,101000.0,26.9917,27.0003,26.9746,26.9917,101000.0
2013-07-26 13:20:00,31.55,31.61,31.55,31.6,86100.0,26.9832,27.0345,26.9832,27.0259,86100.0
2013-07-26 13:30:00,31.6,31.6,31.58,31.58,43500.0,27.0259,27.0259,27.0088,27.0088,43500.0
2013-07-26 13:40:00,31.59,31.59,31.57,31.59,18200.0,27.0174,27.0174,27.0003,27.0174,18200.0
2013-07-26 13:50:00,31.59,31.6,31.57,31.57,47200.0,27.0174,27.0259,27.0003,27.0003,47200.0
2013-07-26 14:00:00,31.57,31.59,31.57,31.59,77700.0,27.0003,27.0174,27.0003,27.0174,77700.0
2013-07-26 14:10:00,31.59,31.62,31.58,31.59,60500.0,27.0174,27.043,27.0088,27.0174,60500.0
2013-07-26 14:20:00,31.58,31.59,31.54,31.55,56800.0,27.0088,27.0174,26.9746,26.9832,56800.0
2013-07-26 14:30:00,31.54,31.56,31.54,31.55,34700.0,26.9746,26.9917,26.9746,26.9832,34700.0
2013-07-26 14:40:00,31.56,31.6,31.56,31.58,47100.0,26.9917,27.0259,26.9917,27.0088,47100.0
2013-07-26 14:50:00,31.59,31.63,31.59,31.61,76400.0,27.0174,27.0516,27.0174,27.0345,76400.0
2013-07-26 15:00:00,31.61,31.62,31.59,31.62,66400.0,27.0345,27.043,27.0174,27.043,66400.0
2013-07-26 15:10:00,31.62,31.63,31.61,31.62,42100.0,27.043,27.0516,27.0345,27.043,42100.0
2013-07-26 15:20:00,31.62,31.64,31.62,31.64,68900.0,27.043,27.0601,27.043,27.0601,68900.0
2013-07-26 15:30:00,31.64,31.66,31.62,31.66,91800.0,27.0601,27.0772,27.043,27.0772,91800.0
2013-07-26 15:40:00,31.66,31.69,31.66,31.68,233500.0,27.0772,27.1029,27.0772,27.0943,233500.0
2013-07-26 15:50:00,31.68,31.7,31.65,31.7,387900.0,27.0943,27.1115,27.0687,27.1115,387900.0
2013-07-29 09:30:00,31.66,31.72,31.61,31.69,228300.0,27.0772,27.1286,27.0345,27.1029,228300.0
2013-07-29 09:40:00,31.69,31.78,31.68,31.76,125800.0,27.1029,27.1799,27.0943,27.1628,125800.0
2013-07-29 09:50:00,31.77,31.78,31.74,31.77,116300.0,27.1713,27.1799,27.1457,27.1713,116300.0
2013-07-29 10:00:00,31.77,31.78,31.74,31.74,115700.0,27.1713,27.1799,27.1457,27.1457,115700.0
2013-07-29 10:10:00,31.74,31.75,31.71,31.74,140800.0,27.1457,27.1542,27.12,27.1457,140800.0
2013-07-29 10:20:00,31.74,31.77,31.73,31.75,161600.0,27.1457,27.1713,27.1371,27.1542,161600.0
2013-07-29 10:30:00,31.75,31.75,31.7,31.73,87300.0,27.1542,27.1542,27.1115,27.1371,87300.0
2013-07-29 10:40:00,31.73,31.75,31.72,31.74,46400.0,27.1371,27.1542,27.1286,27.1457,46400.0
2013-07-29 10:50:00,31.73,31.75,31.71,31.72,163400.0,27.1371,27.1542,27.12,27.1286,163400.0
2013-07-29 11:00:00,31.73,31.74,31.66,31.68,90400.0,27.1371,27.1457,27.0772,27.0943,90400.0
2013-07-29 11:10:00,31.68,31.68,31.64,31.65,543600.0,27.0943,27.0943,27.0601,27.0687,543600.0
2013-07-29 11:20:00,31.65,31.66,31.62,31.62,113100.0,27.0687,27.0772,27.043,27.043,113100.0
2013-07-29 11:30:00,31.62,31.65,31.61,31.63,36600.0,27.043,27.0687,27.0345,27.0516,36600.0
2013-07-29 11:40:00,31.63,31.64,31.61,31.64,25700.0,27.0516,27.0601,27.0345,27.0601,25700.0
2013-07-29 11:50:00,31.65,31.66,31.62,31.64,141200.0,27.0687,27.0772,27.043,27.0601,141200.0
2013-07-29 12:00:00,31.64,31.65,31.63,31.65,111600.0,27.0601,27.0687,27.0516,27.0687,111600.0
2013-07-29 12:10:00,31.65,31.67,31.62,31.66,97600.0,27.0687,27.0858,27.043,27.0772,97600.0
2013-07-29 12:20:00,31.65,31.68,31.65,31.66,15700.0,27.0687,27.0943,27.0687,27.0772,15700.0
2013-07-29 12:30:00,31.67,31.67,31.65,31.67,27700.0,27.0858,27.0858,27.0687,27.0858,27700.0
2013-07-29 12:40:00,31.66,31.69,31.65,31.69,59900.0,27.0772,27.1029,27.0687,27.1029,59900.0
2013-07-29 12:50:00,31.69,31.7,31.68,31.68,43700.0,27.1029,27.1115,27.0943,27.0943,43700.0
2013-07-29 13:00:00,31.68,31.7,31.67,31.69,33800.0,27.0943,27.1115,27.0858,27.1029,33800.0
2013-07-29 13:10:00,31.68,31.71,31.68,31.69,36000.0,27.0943,27.12,27.0943,27.1029,36000.0
2013-07-29 13:20:00,31.69,31.7,31.66,31.67,102400.0,27.1029,27.1115,27.0772,27.0858,102400.0
2013-07-29 13:30:00,31.67,31.68,31.64,31.65,46400.0,27.0858,27.0943,27.0601,27.0687,46400.0
2013-07-29 13:40:00,31.65,31.66,31.64,31.66,13600.0,27.0687,27.0772,27.0601,27.0772,13600.0
2013-07-29 13:50:00,31.66,31.69,31.66,31.68,34500.0,27.0772,27.1029,27.0772,27.0943,34500.0
2013-07-29 14:00:00,31.68,31.72,31.68,31.72,71000.0,27.0943,27.1286,27.0943,27.1286,71000.0
2013-07-29 14:10:00,31.72,31.75,31.72,31.74,37300.0,27.1286,27.1542,27.1286,27.1457,37300.0
2013-07-29 14:20:00,31.74,31.75,31.73,31.73,35000.0,27.1457,27.1542,27.1371,27.1371,35000.0
2013-07-29 14:30:00,31.73,31.75,31.73,31.73,34100.0,27.1371,27.1542,27.1371,27.1371,34100.0
2013-07-29 14:40:00,31.73,31.76,31.73,31.75,51300.0,27.1371,27.1628,27.1371,27.1542,51300.0
2013-07-29 14:50:00,31.74,31.74,31.73,31.73,37400.0,27.1457,27.1457,27.1371,27.1371,37400.0
2013-07-29 15:00:00,31.73,31.73,31.71,31.72,42000.0,27.1371,27.1371,27.12,27.1286,42000.0
2013-07-29 15:10:00,31.72,31.73,31.7,31.71,24100.0,27.1286,27.1371,27.1115,27.12,24100.0
2013-07-29 15:20:00,31.71,31.73,31.7,31.73,32700.0,27.12,27.1371,27.1115,27.1371,32700.0
2013-07-29 15:30:00,31.73,31.74,31.72,31.74,117400.0,27.1371,27.1457,27.1286,27.1457,117400.0
2013-07-29 15:40:00,31.73,31.74,31.69,31.71,231400.0,27.1371,27.1457,27.1029,27.12,231400.0
2013-07-29 15:50:00,31.71,31.71,31.65,31.69,381300.0,27.12,27.12,27.0687,27.1029,381300.0
2013-07-30 09:30:00,31.8,31.86,31.79,31.83,412500.0,27.197,27.2483,27.1884,27.2226,412500.0
2013-07-30 09:40:00,31.83,31.85,31.8,31.8,162700.0,27.2226,27.2397,27.197,27.197,162700.0
2013-07-30 09:50:00,31.79,31.83,31.79,31.8,311400.0,27.1884,27.2226,27.1884,27.197,311400.0
2013-07-30 10:00:00,31.8,31.87,31.79,31.85,410900.0,27.197,27.2568,27.1884,27.2397,410900.0
2013-07-30 10:10:00,31.86,31.88,31.83,31.86,227400.0,27.2483,27.2654,27.2226,27.2483,227400.0
2013-07-30 10:20:00,31.86,31.9,31.86,31.89,90200.0,27.2483,27.2825,27.2483,27.274,90200.0
2013-07-30 10:30:00,31.88,31.9,31.87,31.88,86700.0,27.2654,27.2825,27.2568,27.2654,86700.0
2013-07-30 10:40:00,31.87,31.9,31.87,31.9,34300.0,27.2568,27.2825,27.2568,27.2825,34300.0
2013-07-30 10:50:00,31.9,31.91,31.85,31.87,97600.0,27.2825,27.2911,27.2397,27.2568,97600.0
2013-07-30 11:00:00,31.86,31.87,31.85,31.86,58200.0,27.2483,27.2568,27.2397,27.2483,58200.0
2013-07-30 11:10:00,31.85,31.9,31.85,31.89,139200.0,27.2397,27.2825,27.2397,27.274,139200.0
2013-07-30 11:20:00,31.89,31.91,31.88,31.9,107900.0,27.274,27.2911,27.2654,27.2825,107900.0
2013-07-30 11:30:00,31.91,31.95,31.91,31.95,135100.0,27.2911,27.3253,27.2911,27.3253,135100.0
2013-07-30 11:40:00,31.95,31.97,31.94,31.97,133800.0,27.3253,27.3424,27.3167,27.3424,133800.0
2013-07-30 11:50:00,31.97,31.97,31.94,31.94,70600.0,27.3424,27.3424,27.3167,27.3167,70600.0
2013-07-30 12:00:00,31.95,31.95,31.93,31.94,80900.0,27.3253,27.3253,27.3082,27.3167,80900.0
2013-07-30 12:10:00,31.93,31.94,31.88,31.89,195400.0,27.3082,27.3167,27.2654,27.274,195400.0
2013-07-30 12:20:00,31.89,31.92,31.89,31.91,67300.0,27.274,27.2996,27.274,27.2911,67300.0
2013-07-30 12:30:00,31.91,31.93,31.9,31.92,67900.0,27.2911,27.3082,27.2825,27.2996,67900.0
2013-07-30 12:40:00,31.92,31.95,31.91,31.92,475300.0,27.2996,27.3253,27.2911,27.2996,475300.0
2013-07-30 12:50:00,31.91,31.92,31.91,31.91,127600.0,27.2911,27.2996,27.2911,27.2911,127600.0
2013-07-30 13:00:00,31.92,31.92,31.9,31.91,15500.0,27.2996,27.2996,27.2825,27.2911,15500.0
2013-07-30 13:10:00,31.9,31.91,31.84,31.84,26900.0,27.2825,27.2911,27.2312,27.2312,26900.0
2013-07-30 13:20:00,31.84,31.85,31.79,31.79,44100.0,27.2312,27.2397,27.1884,27.1884,44100.0
2013-07-30 13:30:00,31.79,31.82,31.78,31.81,59600.0,27.1884,27.2141,27.1799,27.2055,59600.0
2013-07-30 13:40:00,31.8,31.8,31.77,31.79,64200.0,27.197,27.197,27.1713,27.1884,64200.0
2013-07-30 13:50:00,31.79,31.8,31.78,31.79,57800.0,27.1884,27.197,27.1799,27.1884,57800.0
2013-07-30 14:00:00,31.78,31.8,31.77,31.79,66400.0,27.1799,27.197,27.1713,27.1884,66400.0
2013-07-30 14:10:00,31.79,31.8,31.77,31.8,89400.0,27.1884,27.197,27.1713,27.197,89400.0
2013-07-30 14:20:00,31.8,31.82,31.78,31.81,46700.0,27.197,27.2141,27.1799,27.2055,46700.0
2013-07-30 14:30:00,31.82,31.85,31.81,31.84,61300.0,27.2141,27.2397,27.2055,27.2312,61300.0
2013-07-30 14:40:00,31.85,31.85,31.81,31.81,53900.0,27.2397,27.2397,27.2055,27.2055,53900.0
2013-07-30 14:50:00,31.81,31.83,31.8,31.82,48300.0,27.2055,27.2226,27.197,27.2141,48300.0
2013-07-30 15:00:00,31.81,31.85,31.8,31.85,84700.0,27.2055,27.2397,27.197,27.2397,84700.0
2013-07-30 15:10:00,31.86,31.86,31.84,31.85,93200.0,27.2483,27.2483,27.2312,27.2397,93200.0
2013-07-30 15:20:00,31.85,31.87,31.85,31.87,64900.0,27.2397,27.2568,27.2397,27.2568,64900.0
2013-07-30 15:30:00,31.87,31.88,31.85,31.86,49900.0,27.2568,27.2654,27.2397,27.2483,49900.0
2013-07-30 15:40:00,31.86,31.89,31.85,31.85,283000.0,27.2483,27.274,27.2397,27.2397,283000.0
2013-07-30 15:50:00,31.85,31.87,31.83,31.84,671100.0,27.2397,27.2568,27.2226,27.2312,671100.0
2013-07-31 09:30:00,31.89,32.02,31.87,31.99,184400.0,27.274,27.3851,27.2568,27.3595,184400.0
2013-07-31 09:40:00,31.99,31.99,31.95,31.97,79600.0,27.3595,27.3595,27.3253,27.3424,79600.0
2013-07-31 09:50:00,31.97,31.97,31.9,31.92,50500.0,27.3424,27.3424,27.2825,27.2996,50500.0
2013-07-31 10:00:00,31.92,31.93,31.84,31.84,156400.0,27.2996,27.3082,27.2312,27.2312,156400.0
2013-07-31 10:10:00,31.85,31.89,31.84,31.87,154000.0,27.2397,27.274,27.2312,27.2568,154000.0
2013-07-31 10:20:00,31.87,31.88,31.82,31.88,187600.0,27.2568,27.2654,27.2141,27.2654,187600.0
2013-07-31 10:30:00,31.88,31.89,31.86,31.86,112600.0,27.2654,27.274,27.2483,27.2483,112600.0
2013-07-31 10:40:00,31.86,31.89,31.86,31.88,232500.0,27.2483,27.274,27.2483,27.2654,232500.0
2013-07-31 10:50:00,31.89,31.89,31.86,31.88,75900.0,27.274,27.274,27.2483,27.2654,75900.0
2013-07-31 11:00:00,31.87,31.89,31.86,31.87,83000.0,27.2568,27.274,27.2483,27.2568,83000.0
2013-07-31 11:10:00,31.87,31.88,31.86,31.88,50700.0,27.2568,27.2654,27.2483,27.2654,50700.0
2013-07-31 11:20:00,31.87,31.88,31.85,31.85,148800.0,27.2568,27.2654,27.2397,27.2397,148800.0
2013-07-31 11:30:00,31.85,31.9,31.85,31.86,88200.0,27.2397,27.2825,27.2397,27.2483,88200.0
2013-07-31 11:40:00,31.87,31.87,31.85,31.86,44100.0,27.2568,27.2568,27.2397,27.2483,44100.0
2013-07-31 11:50:00,31.86,31.86,31.8,31.8,40600.0,27.2483,27.2483,27.197,27.197,40600.0
2013-07-31 12:00:00,31.79,31.8,31.71,31.72,173100.0,27.1884,27.197,27.12,27.1286,173100.0
2013-07-31 12:10:00,31.73,31.79,31.73,31.78,151100.0,27.1371,27.1884,27.1371,27.1799,151100.0
2013-07-31 12:20:00,31.78,31.79,31.76,31.79,49900.0,27.1799,27.1884,27.1628,27.1884,49900.0
2013-07-31 12:30:00,31.79,31.8,31.76,31.76,59900.0,27.1884,27.197,27.1628,27.1628,59900.0
2013-07-31 12:40:00,31.75,31.76,31.74,31.76,34400.0,27.1542,27.1628,27.1457,27.1628,34400.0
2013-07-31 12:50:00,31.76,31.77,31.75,31.76,31600.0,27.1628,27.1713,27.1542,27.1628,31600.0
2013-07-31 13:00:00,31.75,31.77,31.75,31.76,43300.0,27.1542,27.1713,27.1542,27.1628,43300.0
2013-07-31 13:10:00,31.76,31.79,31.75,31.78,34500.0,27.1628,27.1884,27.1542,27.1799,34500.0
2013-07-31 13:20:00,31.77,31.79,31.77,31.77,48100.0,27.1713,27.1884,27.1713,27.1713,48100.0
2013-07-31 13:30:00,31.78,31.79,31.77,31.78,23400.0,27.1799,27.1884,27.1713,27.1799,23400.0
2013-07-31 13:40:00,31.79,31.79,31.76,31.76,60700.0,27.1884,27.1884,27.1628,27.1628,60700.0
2013-07-31 13:50:00,31.76,31.78,31.76,31.77,64700.0,27.1628,27.1799,27.1628,27.1713,64700.0
2013-07-31 14:00:00,31.78,31.83,31.75,31.77,195800.0,27.1799,27.2226,27.1542,27.1713,195800.0
2013-07-31 14:10:00,31.77,31.8,31.68,31.72,199800.0,27.1713,27.197,27.0943,27.1286,199800.0
2013-07-31 14:20:00,31.73,31.81,31.72,31.8,366200.0,27.1371,27.2055,27.1286,27.197,366200.0
2013-07-31 14:30:00,31.8,31.86,31.8,31.84,442700.0,27.197,27.2483,27.197,27.2312,442700.0
2013-07-31 14:40:00,31.85,31.88,31.85,31.88,118000.0,27.2397,27.2654,27.2397,27.2654,118000.0
2013-07-31 14:50:00,31.88,31.93,31.88,31.93,431700.0,27.2654,27.3082,27.2654,27.3082,431700.0
2013-07-31 15:00:00,31.93,31.93,31.86,31.87,147800.0,27.3082,27.3082,27.2483,27.2568,147800.0
2013-07-31 15:10:00,31.88,31.88,31.83,31.83,97000.0,27.2654,27.2654,27.2226,27.2226,97000.0
2013-07-31 15:20:00,31.82,31.85,31.81,31.85,155000.0,27.2141,27.2397,27.2055,27.2397,155000.0
2013-07-31 15:30:00,31.84,31.84,31.76,31.78,200500.0,27.2312,27.2312,27.1628,27.1799,200500.0
2013-07-31 15:40:00,31.79,31.79,31.7,31.71,366000.0,27.1884,27.1884,27.1115,27.12,366000.0
2013-07-31 15:50:00,31.71,31.75,31.69,31.73,1049400.0,27.12,27.1542,27.1029,27.1371,1049400.0
2013-08-01 09:30:00,31.94,32.01,31.93,31.95,212600.0,27.3167,27.3766,27.3082,27.3253,212600.0
2013-08-01 09:40:00,31.95,31.99,31.94,31.99,143800.0,27.3253,27.3595,27.3167,27.3595,143800.0
2013-08-01 09:50:00,31.98,31.99,31.93,31.94,96400.0,27.3509,27.3595,27.3082,27.3167,96400.0
2013-08-01 10:00:00,31.93,32.0,31.93,32.0,236400.0,27.3082,27.368,27.3082,27.368,236400.0
2013-08-01 10:10:00,32.0,32.01,31.97,31.99,343900.0,27.368,27.3766,27.3424,27.3595,343900.0
2013-08-01 10:20:00,31.99,32.01,31.98,31.98,124000.0,27.3595,27.3766,27.3509,27.3509,124000.0
2013-08-01 10:30:00,31.99,31.99,31.96,31.96,75100.0,27.3595,27.3595,27.3338,27.3338,75100.0
2013-08-01 10:40:00,31.96,32.0,31.96,31.96,95500.0,27.3338,27.368,27.3338,27.3338,95500.0
2013-08-01 10:50:00,31.97,31.98,31.95,31.97,69900.0,27.3424,27.3509,27.3253,27.3424,69900.0
2013-08-01 11:00:00,31.97,31.99,31.95,31.98,69900.0,27.3424,27.3595,27.3253,27.3509,69900.0
2013-08-01 11:10:00,31.99,32.0,31.97,32.0,82900.0,27.3595,27.368,27.3424,27.368,82900.0
2013-08-01 11:20:00,32.0,32.01,31.98,32.0,71600.0,27.368,27.3766,27.3509,27.368,71600.0
2013-08-01 11:30:00,32.01,32.03,32.01,32.02,93800.0,27.3766,27.3937,27.3766,27.3851,93800.0
2013-08-01 11:40:00,32.03,32.03,32.0,32.01,53100.0,27.3937,27.3937,27.368,27.3766,53100.0
2013-08-01 11:50:00,32.01,32.02,31.99,32.01,119600.0,27.3766,27.3851,27.3595,27.3766,119600.0
2013-08-01 12:00:00,32.01,32.01,31.98,31.99,78100.0,27.3766,27.3766,27.3509,27.3595,78100.0
2013-08-01 12:10:00,31.99,32.02,31.97,32.02,94200.0,27.3595,27.3851,27.3424,27.3851,94200.0
2013-08-01 12:20:00,32.01,32.02,32.0,32.0,55700.0,27.3766,27.3851,27.368,27.368,55700.0
2013-08-01 12:30:00,32.01,32.02,31.98,31.99,95300.0,27.3766,27.3851,27.3509,27.3595,95300.0
2013-08-01 12:40:00,31.99,32.0,31.98,31.98,78200.0,27.3595,27.368,27.3509,27.3509,78200.0
2013-08-01 12:50:00,31.98,31.99,31.96,31.98,152700.0,27.3509,27.3595,27.3338,27.3509,152700.0
2013-08-01 13:00:00,31.97,31.99,31.96,31.99,73700.0,27.3424,27.3595,27.3338,27.3595,73700.0
2013-08-01 13:10:00,31.99,32.01,31.98,32.01,432900.0,27.3595,27.3766,27.3509,27.3766,432900.0
2013-08-01 13:20:00,32.0,32.01,31.99,31.99,51500.0,27.368,27.3766,27.3595,27.3595,51500.0
2013-08-01 13:30:00,31.99,32.0,31.98,31.99,40300.0,27.3595,27.368,27.3509,27.3595,40300.0
2013-08-01 13:40:00,31.99,31.99,31.98,31.99,178500.0,27.3595,27.3595,27.3509,27.3595,178500.0
2013-08-01 13:50:00,31.99,32.02,31.98,32.01,77000.0,27.3595,27.3851,27.3509,27.3766,77000.0
2013-08-01 14:00:00,32.01,32.04,32.0,32.03,53600.0,27.3766,27.4022,27.368,27.3937,53600.0
2013-08-01 14:10:00,32.04,32.05,32.02,32.03,71800.0,27.4022,27.4108,27.3851,27.3937,71800.0
2013-08-01 14:20:00,32.03,32.04,32.02,32.04,85400.0,27.3937,27.4022,27.3851,27.4022,85400.0
2013-08-01 14:30:00,32.04,32.05,32.02,32.03,108100.0,27.4022,27.4108,27.3851,27.3937,108100.0
2013-08-01 14:40:00,32.04,32.05,32.02,32.03,96500.0,27.4022,27.4108,27.3851,27.3937,96500.0
2013-08-01 14:50:00,32.03,32.05,32.02,32.04,328700.0,27.3937,27.4108,27.3851,27.4022,328700.0
2013-08-01 15:00:00,32.05,32.06,32.04,32.06,240600.0,27.4108,27.4193,27.4022,27.4193,240600.0
2013-08-01 15:10:00,32.06,32.06,32.02,32.02,521700.0,27.4193,27.4193,27.3851,27.3851,521700.0
2013-08-01 15:20:00,32.02,32.04,32.0,32.03,407600.0,27.3851,27.4022,27.368,27.3937,407600.0
2013-08-01 15:30:00,32.04,32.08,32.03,32.08,273200.0,27.4022,27.4364,27.3937,27.4364,273200.0
2013-08-01 15:40:00,32.08,32.09,32.07,32.09,519800.0,27.4364,27.445,27.4279,27.445,519800.0
2013-08-01 15:50:00,32.09,32.1,32.06,32.06,777000.0,27.445,27.4536,27.4193,27.4193,777000.0
2013-08-02 09:30:00,32.07,32.09,32.01,32.06,311100.0,27.4279,27.445,27.3766,27.4193,311100.0
2013-08-02 09:40:00,32.06,32.07,32.01,32.02,228000.0,27.4193,27.4279,27.3766,27.3851,228000.0
2013-08-02 09:50:00,32.02,32.05,32.01,32.05,77000.0,27.3851,27.4108,27.3766,27.4108,77000.0
2013-08-02 10:00:00,32.05,32.08,32.04,32.07,175500.0,27.4108,27.4364,27.4022,27.4279,175500.0
2013-08-02 10:10:00,32.06,32.09,32.06,32.08,111400.0,27.4193,27.445,27.4193,27.4364,111400.0
2013-08-02 10:20:00,32.08,32.1,32.05,32.09,192800.0,27.4364,27.4536,27.4108,27.445,192800.0
2013-08-02 10:30:00,32.09,32.1,32.07,32.08,89700.0,27.445,27.4536,27.4279,27.4364,89700.0
2013-08-02 10:40:00,32.07,32.08,32.05,32.05,152500.0,27.4279,27.4364,27.4108,27.4108,152500.0
2013-08-02 10:50:00,32.06,32.07,32.03,32.03,55500.0,27.4193,27.4279,27.3937,27.3937,55500.0
2013-08-02 11:00:00,32.04,32.04,32.01,32.03,140300.0,27.4022,27.4022,27.3766,27.3937,140300.0
2013-08-02 11:10:00,32.04,32.06,32.03,32.06,61100.0,27.4022,27.4193,27.3937,27.4193,61100.0
2013-08-02 11:20:00,32.06,32.08,32.05,32.07,79900.0,27.4193,27.4364,27.4108,27.4279,79900.0
2013-08-02 11:30:00,32.08,32.1,32.07,32.09,171300.0,27.4364,27.4536,27.4279,27.445,171300.0
2013-08-02 11:40:00,32.08,32.1,32.07,32.09,58900.0,27.4364,27.4536,27.4279,27.445,58900.0
2013-08-02 11:50:00,32.09,32.1,32.08,32.09,52200.0,27.445,27.4536,27.4364,27.445,52200.0
2013-08-02 12:00:00,32.1,32.12,32.09,32.11,166900.0,27.4536,27.4707,27.445,27.4621,166900.0
2013-08-02 12:10:00,32.11,32.11,32.1,32.11,26000.0,27.4621,27.4621,27.4536,27.4621,26000.0
2013-08-02 12:20:00,32.11,32.12,32.1,32.12,72500.0,27.4621,27.4707,27.4536,27.4707,72500.0
2013-08-02 12:30:00,32.12,32.14,32.11,32.14,37300.0,27.4707,27.4878,27.4621,27.4878,37300.0
2013-08-02 12:40:00,32.14,32.15,32.13,32.15,54200.0,27.4878,27.4963,27.4792,27.4963,54200.0
2013-08-02 12:50:00,32.15,32.15,32.13,32.13,97300.0,27.4963,27.4963,27.4792,27.4792,97300.0
2013-08-02 13:00:00,32.14,32.14,32.12,32.12,60500.0,27.4878,27.4878,27.4707,27.4707,60500.0
2013-08-02 13:10:00,32.13,32.16,32.12,32.16,82800.0,27.4792,27.5049,27.4707,27.5049,82800.0
2013-08-02 13:20:00,32.15,32.17,32.15,32.15,45200.0,27.4963,27.5134,27.4963,27.4963,45200.0
2013-08-02 13:30:00,32.16,32.16,32.13,32.13,75300.0,27.5049,27.5049,27.4792,27.4792,75300.0
2013-08-02 13:40:00,32.13,32.15,32.12,32.14,35600.0,27.4792,27.4963,27.4707,27.4878,35600.0
2013-08-02 13:50:00,32.13,32.15,32.12,32.13,59800.0,27.4792,27.4963,27.4707,27.4792,59800.0
2013-08-02 14:00:00,32.12,32.14,32.12,32.13,36100.0,27.4707,27.4878,27.4707,27.4792,36100.0
2013-08-02 14:10:00,32.13,32.14,32.12,32.13,35700.0,27.4792,27.4878,27.4707,27.4792,35700.0
2013-08-02 14:20:00,32.13,32.13,32.11,32.12,49200.0,27.4792,27.4792,27.4621,27.4707,49200.0
2013-08-02 14:30:00,32.13,32.14,32.11,32.13,62200.0,27.4792,27.4878,27.4621,27.4792,62200.0
2013-08-02 14:40:00,32.13,32.15,32.13,32.14,39100.0,27.4792,27.4963,27.4792,27.4878,39100.0
2013-08-02 14:50:00,32.13,32.15,32.12,32.14,56700.0,27.4792,27.4963,27.4707,27.4878,56700.0
2013-08-02 15:00:00,32.15,32.16,32.13,32.15,137000.0,27.4963,27.5049,27.4792,27.4963,137000.0
2013-08-02 15:10:00,32.14,32.17,32.14,32.17,65800.0,27.4878,27.5134,27.4878,27.5134,65800.0
2013-08-02 15:20:00,32.17,32.18,32.16,32.17,55600.0,27.5134,27.522,27.5049,27.5134,55600.0
2013-08-02 15:30:00,32.17,32.18,32.16,32.17,98300.0,27.5134,27.522,27.5049,27.5134,98300.0
2013-08-02 15:40:00,32.16,32.19,32.16,32.19,128600.0,27.5049,27.5305,27.5049,27.5305,128600.0
2013-08-02 15:50:00,32.19,32.23,32.18,32.22,698600.0,27.5305,27.5647,27.522,27.5562,698600.0
2013-08-05 09:30:00,32.14,32.2,32.14,32.16,129900.0,27.4878,27.5391,27.4878,27.5049,129900.0
2013-08-05 09:40:00,32.15,32.18,32.13,32.16,161700.0,27.4963,27.522,27.4792,27.5049,161700.0
2013-08-05 09:50:00,32.16,32.21,32.15,32.2,127400.0,27.5049,27.5476,27.4963,27.5391,127400.0
2013-08-05 10:00:00,32.2,32.25,32.2,32.24,301300.0,27.5391,27.5818,27.5391,27.5733,301300.0
2013-08-05 10:10:00,32.24,32.27,32.23,32.27,90300.0,27.5733,27.5989,27.5647,27.5989,90300.0
2013-08-05 10:20:00,32.26,32.27,32.24,32.26,78500.0,27.5904,27.5989,27.5733,27.5904,78500.0
2013-08-05 10:30:00,32.26,32.3,32.26,32.3,83300.0,27.5904,27.6246,27.5904,27.6246,83300.0
2013-08-05 10:40:00,32.3,32.31,32.29,32.31,102400.0,27.6246,27.6332,27.6161,27.6332,102400.0
2013-08-05 10:50:00,32.31,32.32,32.29,32.3,90100.0,27.6332,27.6417,27.6161,27.6246,90100.0
2013-08-05 11:00:00,32.3,32.31,32.29,32.29,58300.0,27.6246,27.6332,27.6161,27.6161,58300.0
2013-08-05 11:10:00,32.29,32.3,32.27,32.28,110600.0,27.6161,27.6246,27.5989,27.6075,110600.0
2013-08-05 11:20:00,32.29,32.3,32.28,32.29,449900.0,27.6161,27.6246,27.6075,27.6161,449900.0
2013-08-05 11:30:00,32.29,32.29,32.23,32.23,126700.0,27.6161,27.6161,27.5647,27.5647,126700.0
2013-08-05 11:40:00,32.24,32.25,32.22,32.24,107700.0,27.5733,27.5818,27.5562,27.5733,107700.0
2013-08-05 11:50:00,32.23,32.24,32.22,32.24,175600.0,27.5647,27.5733,27.5562,27.5733,175600.0
2013-08-05 12:00:00,32.24,32.26,32.24,32.26,146600.0,27.5733,27.5904,27.5733,27.5904,146600.0
2013-08-05 12:10:00,32.27,32.27,32.26,32.27,21300.0,27.5989,27.5989,27.5904,27.5989,21300.0
2013-08-05 12:20:00,32.27,32.27,32.25,32.25,96900.0,27.5989,27.5989,27.5818,27.5818,96900.0
2013-08-05 12:30:00,32.25,32.26,32.22,32.23,99300.0,27.5818,27.5904,27.5562,27.5647,99300.0
2013-08-05 12:40:00,32.23,32.25,32.22,32.24,21900.0,27.5647,27.5818,27.5562,27.5733,21900.0
2013-08-05 12:50:00,32.25,32.26,32.24,32.25,55700.0,27.5818,27.5904,27.5733,27.5818,55700.0
2013-08-05 13:00:00,32.26,32.26,32.2,32.22,135900.0,27.5904,27.5904,27.5391,27.5562,135900.0
2013-08-05 13:10:00,32.22,32.25,32.22,32.24,78500.0,27.5562,27.5818,27.5562,27.5733,78500.0
2013-08-05 13:20:00,32.24,32.28,32.24,32.28,52200.0,27.5733,27.6075,27.5733,27.6075,52200.0
2013-08-05 13:30:00,32.28,32.28,32.26,32.27,48000.0,27.6075,27.6075,27.5904,27.5989,48000.0
2013-08-05 13:40:00,32.27,32.29,32.27,32.28,24500.0,27.5989,27.6161,27.5989,27.6075,24500.0
2013-08-05 13:50:00,32.29,32.31,32.28,32.29,80400.0,27.6161,27.6332,27.6075,27.6161,80400.0
2013-08-05 14:00:00,32.28,32.28,32.26,32.26,88800.0,27.6075,27.6075,27.5904,27.5904,88800.0
2013-08-05 14:10:00,32.26,32.27,32.25,32.26,32800.0,27.5904,27.5989,27.5818,27.5904,32800.0
2013-08-05 14:20:00,32.26,32.26,32.23,32.26,71900.0,27.5904,27.5904,27.5647,27.5904,71900.0
2013-08-05 14:30:00,32.26,32.26,32.24,32.24,30200.0,27.5904,27.5904,27.5733,27.5733,30200.0
2013-08-05 14:40:00,32.25,32.26,32.24,32.25,48800.0,27.5818,27.5904,27.5733,27.5818,48800.0
2013-08-05 14:50:00,32.26,32.26,32.24,32.25,44000.0,27.5904,27.5904,27.5733,27.5818,44000.0
2013-08-05 15:00:00,32.25,32.26,32.24,32.25,48400.0,27.5818,27.5904,27.5733,27.5818,48400.0
2013-08-05 15:10:00,32.24,32.26,32.23,32.26,53000.0,27.5733,27.5904,27.5647,27.5904,53000.0
2013-08-05 15:20:00,32.26,32.28,32.25,32.28,43800.0,27.5904,27.6075,27.5818,27.6075,43800.0
2013-08-05 15:30:00,32.28,32.3,32.27,32.29,55200.0,27.6075,27.6246,27.5989,27.6161,55200.0
2013-08-05 15:40:00,32.3,32.3,32.27,32.27,199000.0,27.6246,27.6246,27.5989,27.5989,199000.0
2013-08-05 15:50:00,32.28,32.29,32.26,32.29,420700.0,27.6075,27.6161,27.5904,27.6161,420700.0
2013-08-06 09:30:00,32.28,32.28,32.19,32.25,165600.0,27.6075,27.6075,27.5305,27.5818,165600.0
2013-08-06 09:40:00,32.25,32.25,32.21,32.22,150100.0,27.5818,27.5818,27.5476,27.5562,150100.0
2013-08-06 09:50:00,32.22,32.22,32.17,32.21,469200.0,27.5562,27.5562,27.5134,27.5476,469200.0
2013-08-06 10:00:00,32.2,32.21,32.18,32.2,104000.0,27.5391,27.5476,27.522,27.5391,104000.0
2013-08-06 10:10:00,32.2,32.2,32.18,32.19,108500.0,27.5391,27.5391,27.522,27.5305,108500.0
2013-08-06 10:20:00,32.19,32.19,32.16,32.16,99300.0,27.5305,27.5305,27.5049,27.5049,99300.0
2013-08-06 10:30:00,32.16,32.16,32.09,32.1,139300.0,27.5049,27.5049,27.445,27.4536,139300.0
2013-08-06 10:40:00,32.1,32.11,32.07,32.09,83400.0,27.4536,27.4621,27.4279,27.445,83400.0
2013-08-06 10:50:00,32.08,32.09,32.03,32.04,114000.0,27.4364,27.445,27.3937,27.4022,114000.0
2013-08-06 11:00:00,32.03,32.06,32.02,32.05,104100.0,27.3937,27.4193,27.3851,27.4108,104100.0
2013-08-06 11:10:00,32.05,32.08,32.04,32.08,59200.0,27.4108,27.4364,27.4022,27.4364,59200.0
2013-08-06 11:20:00,32.08,32.12,32.08,32.12,139700.0,27.4364,27.4707,27.4364,27.4707,139700.0
2013-08-06 11:30:00,32.12,32.13,32.11,32.11,112800.0,27.4707,27.4792,27.4621,27.4621,112800.0
2013-08-06 11:40:00,32.12,32.12,32.1,32.12,34000.0,27.4707,27.4707,27.4536,27.4707,34000.0
2013-08-06 11:50:00,32.12,32.13,32.11,32.13,81100.0,27.4707,27.4792,27.4621,27.4792,81100.0
2013-08-06 12:00:00,32.12,32.15,32.12,32.15,61000.0,27.4707,27.4963,27.4707,27.4963,61000.0
2013-08-06 12:10:00,32.15,32.15,32.11,32.12,59100.0,27.4963,27.4963,27.4621,27.4707,59100.0
2013-08-06 12:20:00,32.12,32.13,32.11,32.12,42600.0,27.4707,27.4792,27.4621,27.4707,42600.0
2013-08-06 12:30:00,32.12,32.13,32.1,32.13,79100.0,27.4707,27.4792,27.4536,27.4792,79100.0
2013-08-06 12:40:00,32.13,32.15,32.13,32.13,45600.0,27.4792,27.4963,27.4792,27.4792,45600.0
2013-08-06 12:50:00,32.14,32.16,32.13,32.16,67100.0,27.4878,27.5049,27.4792,27.5049,67100.0
2013-08-06 13:00:00,32.16,32.16,32.14,32.15,28500.0,27.5049,27.5049,27.4878,27.4963,28500.0
2013-08-06 13:10:00,32.15,32.15,32.13,32.13,35300.0,27.4963,27.4963,27.4792,27.4792,35300.0
2013-08-06 13:20:00,32.13,32.14,32.13,32.14,18300.0,27.4792,27.4878,27.4792,27.4878,18300.0
2013-08-06 13:30:00,32.14,32.14,32.1,32.1,60800.0,27.4878,27.4878,27.4536,27.4536,60800.0
2013-08-06 13:40:00,32.1,32.11,32.09,32.09,40000.0,27.4536,27.4621,27.445,27.445,40000.0
2013-08-06 13:50:00,32.09,32.11,32.09,32.09,51300.0,27.445,27.4621,27.445,27.445,51300.0
2013-08-06 14:00:00,32.09,32.09,32.07,32.09,64700.0,27.445,27.445,27.4279,27.445,64700.0
2013-08-06 14:10:00,32.09,32.09,32.05,32.05,30700.0,27.445,27.445,27.4108,27.4108,30700.0
2013-08-06 14:20:00,32.06,32.12,32.05,32.1,185500.0,27.4193,27.4707,27.4108,27.4536,185500.0
2013-08-06 14:30:00,32.1,32.11,32.09,32.11,130400.0,27.4536,27.4621,27.445,27.4621,130400.0
2013-08-06 14:40:00,32.11,32.11,32.08,32.09,54900.0,27.4621,27.4621,27.4364,27.445,54900.0
2013-08-06 14:50:00,32.09,32.1,32.08,32.09,91100.0,27.445,27.4536,27.4364,27.445,91100.0
2013-08-06 15:00:00,32.09,32.12,32.09,32.11,230600.0,27.445,27.4707,27.445,27.4621,230600.0
2013-08-06 15:10:00,32.11,32.13,32.1,32.13,127600.0,27.4621,27.4792,27.4536,27.4792,127600.0
2013-08-06 15:20:00,32.12,32.14,32.12,32.14,217800.0,27.4707,27.4878,27.4707,27.4878,217800.0
2013-08-06 15:30:00,32.13,32.14,32.11,32.13,175700.0,27.4792,27.4878,27.4621,27.4792,175700.0
2013-08-06 15:40:00,32.13,32.16,32.13,32.13,151700.0,27.4792,27.5049,27.4792,27.4792,151700.0
2013-08-06 15:50:00,32.13,32.13,32.09,32.11,566700.0,27.4792,27.4792,27.445,27.4621,566700.0
2013-08-07 09:30:00,32.04,32.06,32.0,32.03,188800.0,27.4022,27.4193,27.368,27.3937,188800.0
2013-08-07 09:40:00,32.04,32.12,32.04,32.11,68700.0,27.4022,27.4707,27.4022,27.4621,68700.0
2013-08-07 09:50:00,32.1,32.1,31.98,31.99,222400.0,27.4536,27.4536,27.3509,27.3595,222400.0
2013-08-07 10:00:00,31.98,31.98,31.95,31.98,196300.0,27.3509,27.3509,27.3253,27.3509,196300.0
2013-08-07 10:10:00,31.98,31.98,31.93,31.94,142600.0,27.3509,27.3509,27.3082,27.3167,142600.0
2013-08-07 10:20:00,31.95,31.95,31.91,31.92,161700.0,27.3253,27.3253,27.2911,27.2996,161700.0
2013-08-07 10:30:00,31.92,31.95,31.9,31.92,98100.0,27.2996,27.3253,27.2825,27.2996,98100.0
2013-08-07 10:40:00,31.93,31.96,31.92,31.96,175700.0,27.3082,27.3338,27.2996,27.3338,175700.0
2013-08-07 10:50:00,31.96,31.97,31.95,31.96,97800.0,27.3338,27.3424,27.3253,27.3338,97800.0
2013-08-07 11:00:00,31.97,31.97,31.96,31.97,44300.0,27.3424,27.3424,27.3338,27.3424,44300.0
2013-08-07 11:10:00,31.97,31.98,31.96,31.96,42700.0,27.3424,27.3509,27.3338,27.3338,42700.0
2013-08-07 11:20:00,31.97,31.97,31.94,31.94,88800.0,27.3424,27.3424,27.3167,27.3167,88800.0
2013-08-07 11:30:00,31.94,31.95,31.93,31.93,137700.0,27.3167,27.3253,27.3082,27.3082,137700.0
2013-08-07 11:40:00,31.92,31.94,31.9,31.92,154100.0,27.2996,27.3167,27.2825,27.2996,154100.0
2013-08-07 11:50:00,31.92,31.93,31.91,31.93,78100.0,27.2996,27.3082,27.2911,27.3082,78100.0
2013-08-07 12:00:00,31.92,31.95,31.92,31.94,38000.0,27.2996,27.3253,27.2996,27.3167,38000.0
2013-08-07 12:10:00,31.94,31.95,31.92,31.95,45300.0,27.3167,27.3253,27.2996,27.3253,45300.0
2013-08-07 12:20:00,31.95,31.96,31.92,31.93,37100.0,27.3253,27.3338,27.2996,27.3082,37100.0
2013-08-07 12:30:00,31.92,31.97,31.92,31.96,44500.0,27.2996,27.3424,27.2996,27.3338,44500.0
2013-08-07 12:40:00,31.96,31.97,31.96,31.96,37400.0,27.3338,27.3424,27.3338,27.3338,37400.0
2013-08-07 12:50:00,31.96,31.98,31.96,31.97,94800.0,27.3338,27.3509,27.3338,27.3424,94800.0
2013-08-07 13:00:00,31.97,31.99,31.97,31.99,203400.0,27.3424,27.3595,27.3424,27.3595,203400.0
2013-08-07 13:10:00,31.99,32.0,31.98,31.98,60800.0,27.3595,27.368,27.3509,27.3509,60800.0
2013-08-07 13:20:00,31.98,32.0,31.98,32.0,17600.0,27.3509,27.368,27.3509,27.368,17600.0
2013-08-07 13:30:00,32.0,32.01,31.99,31.99,75800.0,27.368,27.3766,27.3595,27.3595,75800.0
2013-08-07 13:40:00,32.0,32.0,31.98,31.99,68300.0,27.368,27.368,27.3509,27.3595,68300.0
2013-08-07 13:50:00,31.98,32.01,31.98,32.0,27300.0,27.3509,27.3766,27.3509,27.368,27300.0
2013-08-07 14:00:00,32.01,32.02,31.99,31.99,45500.0,27.3766,27.3851,27.3595,27.3595,45500.0
2013-08-07 14:10:00,31.99,32.02,31.99,32.02,26600.0,27.3595,27.3851,27.3595,27.3851,26600.0
2013-08-07 14:20:00,32.01,32.01,31.97,31.98,105000.0,27.3766,27.3766,27.3424,27.3509,105000.0
2013-08-07 14:30:00,31.99,31.99,31.98,31.99,62500.0,27.3595,27.3595,27.3509,27.3595,62500.0
2013-08-07 14:40:00,31.99,32.0,31.98,32.0,134400.0,27.3595,27.368,27.3509,27.368,134400.0
2013-08-07 14:50:00,31.99,32.04,31.99,32.04,248800.0,27.3595,27.4022,27.3595,27.4022,248800.0
2013-08-07 15:00:00,32.03,32.05,32.03,32.04,228400.0,27.3937,27.4108,27.3937,27.4022,228400.0
2013-08-07 15:10:00,32.04,32.06,32.04,32.05,64600.0,27.4022,27.4193,27.4022,27.4108,64600.0
2013-08-07 15:20:00,32.05,32.06,32.04,32.05,97900.0,27.4108,27.4193,27.4022,27.4108,97900.0
2013-08-07 15:30:00,32.06,32.07,32.03,32.07,88000.0,27.4193,27.4279,27.3937,27.4279,88000.0
2013-08-07 15:40:00,32.06,32.07,32.04,32.04,387200.0,27.4193,27.4279,27.4022,27.4022,387200.0
2013-08-07 15:50:00,32.05,32.05,32.02,32.03,687600.0,27.4108,27.4108,27.3851,27.3937,687600.0
2013-08-08 09:30:00,32.17,32.18,32.11,32.11,197900.0,27.5134,27.522,27.4621,27.4621,197900.0
2013-08-08 09:40:00,32.12,32.13,32.1,32.11,111300.0,27.4707,27.4792,27.4536,27.4621,111300.0
2013-08-08 09:50:00,32.11,32.11,32.08,32.09,107600.0,27.4621,27.4621,27.4364,27.445,107600.0
2013-08-08 10:00:00,32.09,32.1,32.01,32.02,78000.0,27.445,27.4536,27.3766,27.3851,78000.0
2013-08-08 10:10:00,32.02,32.02,31.94,31.98,92500.0,27.3851,27.3851,27.3167,27.3509,92500.0
2013-08-08 10:20:00,31.98,32.01,31.96,32.01,85000.0,27.3509,27.3766,27.3338,27.3766,85000.0
2013-08-08 10:30:00,32.02,32.02,31.95,31.97,111600.0,27.3851,27.3851,27.3253,27.3424,111600.0
2013-08-08 10:40:00,31.97,32.0,31.97,31.98,97200.0,27.3424,27.368,27.3424,27.3509,97200.0
2013-08-08 10:50:00,31.99,32.03,31.98,32.03,59500.0,27.3595,27.3937,27.3509,27.3937,59500.0
2013-08-08 11:00:00,32.03,32.04,32.02,32.03,101700.0,27.3937,27.4022,27.3851,27.3937,101700.0
2013-08-08 11:10:00,32.04,32.06,32.04,32.06,81200.0,27.4022,27.4193,27.4022,27.4193,81200.0
2013-08-08 11:20:00,32.05,32.08,32.05,32.07,35700.0,27.4108,27.4364,27.4108,27.4279,35700.0
2013-08-08 11:30:00,32.08,32.11,32.07,32.11,34700.0,27.4364,27.4621,27.4279,27.4621,34700.0
2013-08-08 11:40:00,32.11,32.12,32.09,32.09,47800.0,27.4621,27.4707,27.445,27.445,47800.0
2013-08-08 11:50:00,32.1,32.13,32.1,32.13,67900.0,27.4536,27.4792,27.4536,27.4792,67900.0
2013-08-08 12:00:00,32.14,32.16,32.14,32.15,56900.0,27.4878,27.5049,27.4878,27.4963,56900.0
2013-08-08 12:10:00,32.15,32.18,32.14,32.16,121600.0,27.4963,27.522,27.4878,27.5049,121600.0
2013-08-08 12:20:00,32.16,32.17,32.15,32.16,141000.0,27.5049,27.5134,27.4963,27.5049,141000.0
2013-08-08 12:30:00,32.16,32.19,32.15,32.19,544800.0,27.5049,27.5305,27.4963,27.5305,544800.0
2013-08-08 12:40:00,32.18,32.2,32.18,32.19,458100.0,27.522,27.5391,27.522,27.5305,458100.0
2013-08-08 12:50:00,32.19,32.19,32.17,32.17,35100.0,27.5305,27.5305,27.5134,27.5134,35100.0
2013-08-08 13:00:00,32.18,32.2,32.17,32.19,122300.0,27.522,27.5391,27.5134,27.5305,122300.0
2013-08-08 13:10:00,32.18,32.18,32.16,32.17,92100.0,27.522,27.522,27.5049,27.5134,92100.0
2013-08-08 13:20:00,32.17,32.18,32.17,32.18,41000.0,27.5134,27.522,27.5134,27.522,41000.0
2013-08-08 13:30:00,32.17,32.19,32.17,32.18,120700.0,27.5134,27.5305,27.5134,27.522,120700.0
2013-08-08 13:40:00,32.18,32.18,32.16,32.17,34200.0,27.522,27.522,27.5049,27.5134,34200.0
2013-08-08 13:50:00,32.17,32.19,32.17,32.18,117000.0,27.5134,27.5305,27.5134,27.522,117000.0
2013-08-08 14:00:00,32.18,32.19,32.17,32.17,145600.0,27.522,27.5305,27.5134,27.5134,145600.0
2013-08-08 14:10:00,32.16,32.17,32.15,32.16,74900.0,27.5049,27.5134,27.4963,27.5049,74900.0
2013-08-08 14:20:00,32.17,32.18,32.16,32.17,51900.0,27.5134,27.522,27.5049,27.5134,51900.0
2013-08-08 14:30:00,32.18,32.18,32.16,32.17,96700.0,27.522,27.522,27.5049,27.5134,96700.0
2013-08-08 14:40:00,32.17,32.18,32.16,32.16,75000.0,27.5134,27.522,27.5049,27.5049,75000.0
2013-08-08 14:50:00,32.17,32.17,32.13,32.14,58600.0,27.5134,27.5134,27.4792,27.4878,58600.0
2013-08-08 15:00:00,32.15,32.16,32.13,32.16,57200.0,27.4963,27.5049,27.4792,27.5049,57200.0
2013-08-08 15:10:00,32.15,32.16,32.12,32.13,70500.0,27.4963,27.5049,27.4707,27.4792,70500.0
2013-08-08 15:20:00,32.12,32.13,32.12,32.13,50000.0,27.4707,27.4792,27.4707,27.4792,50000.0
2013-08-08 15:30:00,32.14,32.14,32.12,32.14,111700.0,27.4878,27.4878,27.4707,27.4878,111700.0
2013-08-08 15:40:00,32.15,32.17,32.14,32.17,120400.0,27.4963,27.5134,27.4878,27.5134,120400.0
2013-08-08 15:50:00,32.17,32.17,32.12,32.12,503100.0,27.5134,27.5134,27.4707,27.4707,503100.0
2013-08-09 09:30:00,32.08,32.13,32.05,32.1,178100.0,27.4364,27.4792,27.4108,27.4536,178100.0
2013-08-09 09:40:00,32.11,32.14,32.08,32.14,83000.0,27.4621,27.4878,27.4364,27.4878,83000.0
2013-08-09 09:50:00,32.14,32.15,32.09,32.12,74500.0,27.4878,27.4963,27.445,27.4707,74500.0
2013-08-09 10:00:00,32.12,32.12,32.03,32.05,105900.0,27.4707,27.4707,27.3937,27.4108,105900.0
2013-08-09 10:10:00,32.04,32.07,32.02,32.05,96900.0,27.4022,27.4279,27.3851,27.4108,96900.0
2013-08-09 10:20:00,32.04,32.06,32.02,32.04,148400.0,27.4022,27.4193,27.3851,27.4022,148400.0
2013-08-09 10:30:00,32.05,32.06,32.02,32.03,102200.0,27.4108,27.4193,27.3851,27.3937,102200.0
2013-08-09 10:40:00,32.03,32.07,32.02,32.04,72900.0,27.3937,27.4279,27.3851,27.4022,72900.0
2013-08-09 10:50:00,32.04,32.04,32.0,32.01,84600.0,27.4022,27.4022,27.368,27.3766,84600.0
2013-08-09 11:00:00,32.0,32.01,31.92,31.94,130500.0,27.368,27.3766,27.2996,27.3167,130500.0
2013-08-09 11:10:00,31.94,31.96,31.93,31.95,44800.0,27.3167,27.3338,27.3082,27.3253,44800.0
2013-08-09 11:20:00,31.94,31.94,31.87,31.9,138400.0,27.3167,27.3167,27.2568,27.2825,138400.0
2013-08-09 11:30:00,31.9,31.93,31.89,31.93,77100.0,27.2825,27.3082,27.274,27.3082,77100.0
2013-08-09 11:40:00,31.93,31.95,31.92,31.94,95100.0,27.3082,27.3253,27.2996,27.3167,95100.0
2013-08-09 11:50:00,31.94,31.98,31.94,31.97,45000.0,27.3167,27.3509,27.3167,27.3424,45000.0
2013-08-09 12:00:00,31.97,31.98,31.95,31.96,66400.0,27.3424,27.3509,27.3253,27.3338,66400.0
2013-08-09 12:10:00,31.96,31.99,31.96,31.97,55800.0,27.3338,27.3595,27.3338,27.3424,55800.0
2013-08-09 12:20:00,31.97,32.0,31.97,32.0,104200.0,27.3424,27.368,27.3424,27.368,104200.0
2013-08-09 12:30:00,32.01,32.03,32.0,32.03,45900.0,27.3766,27.3937,27.368,27.3937,45900.0
2013-08-09 12:40:00,32.03,32.04,32.01,32.02,21200.0,27.3937,27.4022,27.3766,27.3851,21200.0
2013-08-09 12:50:00,32.02,32.03,32.0,32.01,48900.0,27.3851,27.3937,27.368,27.3766,48900.0
2013-08-09 13:00:00,32.0,32.01,31.99,32.0,40500.0,27.368,27.3766,27.3595,27.368,40500.0
2013-08-09 13:10:00,32.01,32.02,32.0,32.01,36400.0,27.3766,27.3851,27.368,27.3766,36400.0
2013-08-09 13:20:00,32.01,32.05,32.01,32.04,49900.0,27.3766,27.4108,27.3766,27.4022,49900.0
2013-08-09 13:30:00,32.04,32.05,32.03,32.04,30900.0,27.4022,27.4108,27.3937,27.4022,30900.0
2013-08-09 13:40:00,32.04,32.05,32.01,32.02,122800.0,27.4022,27.4108,27.3766,27.3851,122800.0
2013-08-09 13:50:00,32.03,32.05,32.02,32.03,50900.0,27.3937,27.4108,27.3851,27.3937,50900.0
2013-08-09 14:00:00,32.02,32.04,31.99,31.99,40500.0,27.3851,27.4022,27.3595,27.3595,40500.0
2013-08-09 14:10:00,32.0,32.02,31.99,32.01,48200.0,27.368,27.3851,27.3595,27.3766,48200.0
2013-08-09 14:20:00,32.01,32.03,32.0,32.01,49800.0,27.3766,27.3937,27.368,27.3766,49800.0
2013-08-09 14:30:00,32.01,32.02,31.96,31.96,45300.0,27.3766,27.3851,27.3338,27.3338,45300.0
2013-08-09 14:40:00,31.95,31.98,31.95,31.98,54300.0,27.3253,27.3509,27.3253,27.3509,54300.0
2013-08-09 14:50:00,31.99,31.99,31.96,31.98,83100.0,27.3595,27.3595,27.3338,27.3509,83100.0
2013-08-09 15:00:00,31.99,31.99,31.96,31.96,94800.0,27.3595,27.3595,27.3338,27.3338,94800.0
2013-08-09 15:10:00,31.96,31.98,31.95,31.98,96700.0,27.3338,27.3509,27.3253,27.3509,96700.0
2013-08-09 15:20:00,31.97,31.99,31.97,31.98,71900.0,27.3424,27.3595,27.3424,27.3509,71900.0
2013-08-09 15:30:00,31.98,31.99,31.95,31.96,151700.0,27.3509,27.3595,27.3253,27.3338,151700.0
2013-08-09 15:40:00,31.96,31.98,31.94,31.95,253500.0,27.3338,27.3509,27.3167,27.3253,253500.0
2013-08-09 15:50:00,31.95,31.97,31.93,31.97,423900.0,27.3253,27.3424,27.3082,27.3424,423900.0
2013-08-12 09:30:00,31.79,32.04,31.79,32.04,250100.0,27.1884,27.4022,27.1884,27.4022,250100.0
2013-08-12 09:40:00,32.04,32.06,32.01,32.02,161900.0,27.4022,27.4193,27.3766,27.3851,161900.0
2013-08-12 09:50:00,32.02,32.07,32.02,32.06,112900.0,27.3851,27.4279,27.3851,27.4193,112900.0
2013-08-12 10:00:00,32.06,32.11,32.06,32.08,142000.0,27.4193,27.4621,27.4193,27.4364,142000.0
2013-08-12 10:10:00,32.08,32.12,32.08,32.09,149100.0,27.4364,27.4707,27.4364,27.445,149100.0
2013-08-12 10:20:00,32.09,32.1,32.08,32.09,100200.0,27.445,27.4536,27.4364,27.445,100200.0
2013-08-12 10:30:00,32.09,32.15,32.09,32.13,164200.0,27.445,27.4963,27.445,27.4792,164200.0
2013-08-12 10:40:00,32.13,32.16,32.13,32.14,103100.0,27.4792,27.5049,27.4792,27.4878,103100.0
2013-08-12 10:50:00,32.15,32.19,32.14,32.18,176400.0,27.4963,27.5305,27.4878,27.522,176400.0
2013-08-12 11:00:00,32.18,32.2,32.16,32.17,128700.0,27.522,27.5391,27.5049,27.5134,128700.0
2013-08-12 11:10:00,32.17,32.19,32.16,32.19,103900.0,27.5134,27.5305,27.5049,27.5305,103900.0
2013-08-12 11:20:00,32.18,32.18,32.16,32.17,99100.0,27.522,27.522,27.5049,27.5134,99100.0
2013-08-12 11:30:00,32.17,32.19,32.16,32.17,73100.0,27.5134,27.5305,27.5049,27.5134,73100.0
2013-08-12 11:40:00,32.18,32.18,32.15,32.15,137500.0,27.522,27.522,27.4963,27.4963,137500.0
2013-08-12 11:50:00,32.15,32.16,32.15,32.16,116400.0,27.4963,27.5049,27.4963,27.5049,116400.0
2013-08-12 12:00:00,32.16,32.16,32.14,32.15,70300.0,27.5049,27.5049,27.4878,27.4963,70300.0
2013-08-12 12:10:00,32.14,32.16,32.12,32.16,85600.0,27.4878,27.5049,27.4707,27.5049,85600.0
2013-08-12 12:20:00,32.15,32.15,32.12,32.12,46600.0,27.4963,27.4963,27.4707,27.4707,46600.0
2013-08-12 12:30:00,32.12,32.13,32.1,32.12,131400.0,27.4707,27.4792,27.4536,27.4707,131400.0
2013-08-12 12:40:00,32.12,32.14,32.11,32.13,48100.0,27.4707,27.4878,27.4621,27.4792,48100.0
2013-08-12 12:50:00,32.14,32.16,32.12,32.16,106100.0,27.4878,27.5049,27.4707,27.5049,106100.0
2013-08-12 13:00:00,32.15,32.16,32.13,32.15,39800.0,27.4963,27.5049,27.4792,27.4963,39800.0
2013-08-12 13:10:00,32.14,32.16,32.12,32.14,92300.0,27.4878,27.5049,27.4707,27.4878,92300.0
2013-08-12 13:20:00,32.15,32.16,32.13,32.16,51400.0,27.4963,27.5049,27.4792,27.5049,51400.0
2013-08-12 13:30:00,32.15,32.18,32.15,32.16,76400.0,27.4963,27.522,27.4963,27.5049,76400.0
2013-08-12 13:40:00,32.15,32.17,32.14,32.14,70000.0,27.4963,27.5134,27.4878,27.4878,70000.0
2013-08-12 13:50:00,32.13,32.13,32.1,32.13,75800.0,27.4792,27.4792,27.4536,27.4792,75800.0
2013-08-12 14:00:00,32.12,32.13,32.11,32.13,103300.0,27.4707,27.4792,27.4621,27.4792,103300.0
2013-08-12 14:10:00,32.12,32.15,32.12,32.15,47500.0,27.4707,27.4963,27.4707,27.4963,47500.0
2013-08-12 14:20:00,32.15,32.16,32.14,32.15,16900.0,27.4963,27.5049,27.4878,27.4963,16900.0
2013-08-12 14:30:00,32.14,32.15,32.12,32.13,123900.0,27.4878,27.4963,27.4707,27.4792,123900.0
2013-08-12 14:40:00,32.13,32.16,32.13,32.16,99800.0,27.4792,27.5049,27.4792,27.5049,99800.0
2013-08-12 14:50:00,32.17,32.17,32.15,32.17,145700.0,27.5134,27.5134,27.4963,27.5134,145700.0
2013-08-12 15:00:00,32.18,32.18,32.16,32.18,58600.0,27.522,27.522,27.5049,27.522,58600.0
2013-08-12 15:10:00,32.18,32.2,32.18,32.18,76900.0,27.522,27.5391,27.522,27.522,76900.0
2013-08-12 15:20:00,32.18,32.2,32.16,32.17,90700.0,27.522,27.5391,27.5049,27.5134,90700.0
2013-08-12 15:30:00,32.17,32.2,32.16,32.19,244200.0,27.5134,27.5391,27.5049,27.5305,244200.0
2013-08-12 15:40:00,32.2,32.21,32.18,32.19,399700.0,27.5391,27.5476,27.522,27.5305,399700.0
2013-08-12 15:50:00,32.2,32.2,32.15,32.18,508000.0,27.5391,27.5391,27.4963,27.522,508000.0
2013-08-13 09:30:00,32.22,32.29,32.22,32.26,120100.0,27.5562,27.6161,27.5562,27.5904,120100.0
2013-08-13 09:40:00,32.26,32.26,32.22,32.23,160900.0,27.5904,27.5904,27.5562,27.5647,160900.0
2013-08-13 09:50:00,32.23,32.25,32.17,32.2,175100.0,27.5647,27.5818,27.5134,27.5391,175100.0
2013-08-13 10:00:00,32.2,32.2,32.08,32.11,261200.0,27.5391,27.5391,27.4364,27.4621,261200.0
2013-08-13 10:10:00,32.11,32.13,32.07,32.12,174600.0,27.4621,27.4792,27.4279,27.4707,174600.0
2013-08-13 10:20:00,32.11,32.15,32.1,32.15,85000.0,27.4621,27.4963,27.4536,27.4963,85000.0
2013-08-13 10:30:00,32.14,32.16,32.12,32.15,69100.0,27.4878,27.5049,27.4707,27.4963,69100.0
2013-08-13 10:40:00,32.16,32.16,32.13,32.14,84800.0,27.5049,27.5049,27.4792,27.4878,84800.0
2013-08-13 10:50:00,32.14,32.14,32.11,32.13,127000.0,27.4878,27.4878,27.4621,27.4792,127000.0
2013-08-13 11:00:00,32.13,32.16,32.13,32.15,148600.0,27.4792,27.5049,27.4792,27.4963,148600.0
2013-08-13 11:10:00,32.16,32.18,32.15,32.17,68100.0,27.5049,27.522,27.4963,27.5134,68100.0
2013-08-13 11:20:00,32.16,32.19,32.16,32.17,57000.0,27.5049,27.5305,27.5049,27.5134,57000.0
2013-08-13 11:30:00,32.18,32.21,32.18,32.19,57200.0,27.522,27.5476,27.522,27.5305,57200.0
2013-08-13 11:40:00,32.19,32.2,32.18,32.19,30700.0,27.5305,27.5391,27.522,27.5305,30700.0
2013-08-13 11:50:00,32.19,32.19,32.17,32.17,42000.0,27.5305,27.5305,27.5134,27.5134,42000.0
2013-08-13 12:00:00,32.17,32.17,32.15,32.17,41700.0,27.5134,27.5134,27.4963,27.5134,41700.0
2013-08-13 12:10:00,32.17,32.22,32.17,32.22,42000.0,27.5134,27.5562,27.5134,27.5562,42000.0
2013-08-13 12:20:00,32.22,32.25,32.21,32.24,101200.0,27.5562,27.5818,27.5476,27.5733,101200.0
2013-08-13 12:30:00,32.25,32.27,32.24,32.26,105700.0,27.5818,27.5989,27.5733,27.5904,105700.0
2013-08-13 12:40:00,32.26,32.28,32.25,32.27,96400.0,27.5904,27.6075,27.5818,27.5989,96400.0
2013-08-13 12:50:00,32.28,32.3,32.27,32.27,50400.0,27.6075,27.6246,27.5989,27.5989,50400.0
2013-08-13 13:00:00,32.26,32.29,32.26,32.29,56500.0,27.5904,27.6161,27.5904,27.6161,56500.0
2013-08-13 13:10:00,32.28,32.32,32.28,32.31,161900.0,27.6075,27.6417,27.6075,27.6332,161900.0
2013-08-13 13:20:00,32.31,32.35,32.31,32.34,155100.0,27.6332,27.6674,27.6332,27.6588,155100.0
2013-08-13 13:30:00,32.33,32.34,32.31,32.33,42500.0,27.6503,27.6588,27.6332,27.6503,42500.0
2013-08-13 13:40:00,32.33,32.33,32.3,32.31,15800.0,27.6503,27.6503,27.6246,27.6332,15800.0
2013-08-13 13:50:00,32.3,32.31,32.28,32.29,54400.0,27.6246,27.6332,27.6075,27.6161,54400.0
2013-08-13 14:00:00,32.29,32.3,32.28,32.29,26600.0,27.6161,27.6246,27.6075,27.6161,26600.0
2013-08-13 14:10:00,32.3,32.3,32.28,32.29,21300.0,27.6246,27.6246,27.6075,27.6161,21300.0
2013-08-13 14:20:00,32.29,32.39,32.28,32.37,169300.0,27.6161,27.7016,27.6075,27.6845,169300.0
2013-08-13 14:30:00,32.37,32.39,32.36,32.38,112600.0,27.6845,27.7016,27.6759,27.693,112600.0
2013-08-13 14:40:00,32.38,32.39,32.33,32.34,153100.0,27.693,27.7016,27.6503,27.6588,153100.0
2013-08-13 14:50:00,32.34,32.39,32.33,32.39,37700.0,27.6588,27.7016,27.6503,27.7016,37700.0
2013-08-13 15:00:00,32.39,32.42,32.39,32.4,107300.0,27.7016,27.7272,27.7016,27.7101,107300.0
2013-08-13 15:10:00,32.4,32.42,32.39,32.41,96900.0,27.7101,27.7272,27.7016,27.7187,96900.0
2013-08-13 15:20:00,32.41,32.46,32.41,32.45,141300.0,27.7187,27.7614,27.7187,27.7529,141300.0
2013-08-13 15:30:00,32.45,32.46,32.43,32.43,171400.0,27.7529,27.7614,27.7358,27.7358,171400.0
2013-08-13 15:40:00,32.42,32.43,32.39,32.39,447100.0,27.7272,27.7358,27.7016,27.7016,447100.0
2013-08-13 15:50:00,32.39,32.4,32.36,32.39,512100.0,27.7016,27.7101,27.6759,27.7016,512100.0
2013-08-14 09:30:00,32.39,32.46,32.37,32.4,250600.0,27.7016,27.7614,27.6845,27.7101,250600.0
2013-08-14 09:40:00,32.4,32.42,32.35,32.41,166400.0,27.7101,27.7272,27.6674,27.7187,166400.0
2013-08-14 09:50:00,32.41,32.41,32.35,32.39,194200.0,27.7187,27.7187,27.6674,27.7016,194200.0
2013-08-14 10:00:00,32.4,32.42,32.37,32.38,131900.0,27.7101,27.7272,27.6845,27.693,131900.0
2013-08-14 10:10:00,32.38,32.39,32.32,32.35,121900.0,27.693,27.7016,27.6417,27.6674,121900.0
2013-08-14 10:20:00,32.35,32.41,32.34,32.38,89900.0,27.6674,27.7187,27.6588,27.693,89900.0
2013-08-14 10:30:00,32.37,32.39,32.36,32.36,76600.0,27.6845,27.7016,27.6759,27.6759,76600.0
2013-08-14 10:40:00,32.36,32.36,32.26,32.28,207300.0,27.6759,27.6759,27.5904,27.6075,207300.0
2013-08-14 10:50:00,32.28,32.32,32.26,32.32,93700.0,27.6075,27.6417,27.5904,27.6417,93700.0
2013-08-14 11:00:00,32.32,32.34,32.3,32.33,102700.0,27.6417,27.6588,27.6246,27.6503,102700.0
2013-08-14 11:10:00,32.33,32.36,32.31,32.36,86400.0,27.6503,27.6759,27.6332,27.6759,86400.0
2013-08-14 11:20:00,32.35,32.37,32.34,32.34,91300.0,27.6674,27.6845,27.6588,27.6588,91300.0
2013-08-14 11:30:00,32.36,32.37,32.35,32.37,94800.0,27.6759,27.6845,27.6674,27.6845,94800.0
2013-08-14 11:40:00,32.38,32.39,32.36,32.38,67700.0,27.693,27.7016,27.6759,27.693,67700.0
2013-08-14 11:50:00,32.38,32.4,32.35,32.37,107400.0,27.693,27.7101,27.6674,27.6845,107400.0
2013-08-14 12:00:00,32.38,32.43,32.37,32.41,149500.0,27.693,27.7358,27.6845,27.7187,149500.0
2013-08-14 12:10:00,32.41,32.45,32.4,32.43,66500.0,27.7187,27.7529,27.7101,27.7358,66500.0
2013-08-14 12:20:00,32.44,32.46,32.4,32.46,54100.0,27.7443,27.7614,27.7101,27.7614,54100.0
2013-08-14 12:30:00,32.46,32.46,32.43,32.44,73000.0,27.7614,27.7614,27.7358,27.7443,73000.0
2013-08-14 12:40:00,32.45,32.45,32.43,32.44,59000.0,27.7529,27.7529,27.7358,27.7443,59000.0
2013-08-14 12:50:00,32.45,32.45,32.41,32.41,82900.0,27.7529,27.7529,27.7187,27.7187,82900.0
2013-08-14 13:00:00,32.41,32.43,32.4,32.41,75000.0,27.7187,27.7358,27.7101,27.7187,75000.0
2013-08-14 13:10:00,32.42,32.42,32.39,32.4,85900.0,27.7272,27.7272,27.7016,27.7101,85900.0
2013-08-14 13:20:00,32.41,32.42,32.4,32.41,72500.0,27.7187,27.7272,27.7101,27.7187,72500.0
2013-08-14 13:30:00,32.4,32.4,32.33,32.37,408700.0,27.7101,27.7101,27.6503,27.6845,408700.0
2013-08-14 13:40:00,32.36,32.39,32.34,32.35,331400.0,27.6759,27.7016,27.6588,27.6674,331400.0
2013-08-14 13:50:00,32.36,32.38,32.34,32.37,65300.0,27.6759,27.693,27.6588,27.6845,65300.0
2013-08-14 14:00:00,32.37,32.41,32.37,32.4,82200.0,27.6845,27.7187,27.6845,27.7101,82200.0
2013-08-14 14:10:00,32.4,32.41,32.37,32.37,65500.0,27.7101,27.7187,27.6845,27.6845,65500.0
2013-08-14 14:20:00,32.37,32.4,32.36,32.4,54000.0,27.6845,27.7101,27.6759,27.7101,54000.0
2013-08-14 14:30:00,32.39,32.43,32.39,32.43,60300.0,27.7016,27.7358,27.7016,27.7358,60300.0
2013-08-14 14:40:00,32.42,32.44,32.4,32.44,49600.0,27.7272,27.7443,27.7101,27.7443,49600.0
2013-08-14 14:50:00,32.44,32.44,32.41,32.44,63200.0,27.7443,27.7443,27.7187,27.7443,63200.0
2013-08-14 15:00:00,32.43,32.44,32.41,32.43,130700.0,27.7358,27.7443,27.7187,27.7358,130700.0
2013-08-14 15:10:00,32.43,32.47,32.43,32.44,101300.0,27.7358,27.77,27.7358,27.7443,101300.0
2013-08-14 15:20:00,32.44,32.44,32.41,32.41,103000.0,27.7443,27.7443,27.7187,27.7187,103000.0
2013-08-14 15:30:00,32.41,32.42,32.38,32.39,177900.0,27.7187,27.7272,27.693,27.7016,177900.0
2013-08-14 15:40:00,32.4,32.4,32.38,32.38,234400.0,27.7101,27.7101,27.693,27.693,234400.0
2013-08-14 15:50:00,32.38,32.4,32.37,32.38,481400.0,27.693,27.7101,27.6845,27.693,481400.0
2013-08-15 09:30:00,32.02,32.05,31.91,32.0,300900.0,27.3851,27.4108,27.2911,27.368,300900.0
2013-08-15 09:40:00,31.99,32.01,31.92,31.92,264600.0,27.3595,27.3766,27.2996,27.2996,264600.0
2013-08-15 09:50:00,31.92,31.93,31.88,31.9,170100.0,27.2996,27.3082,27.2654,27.2825,170100.0
2013-08-15 10:00:00,31.9,31.94,31.86,31.88,278900.0,27.2825,27.3167,27.2483,27.2654,278900.0
2013-08-15 10:10:00,31.87,31.88,31.8,31.84,185900.0,27.2568,27.2654,27.197,27.2312,185900.0
2013-08-15 10:20:00,31.84,31.94,31.84,31.91,109500.0,27.2312,27.3167,27.2312,27.2911,109500.0
2013-08-15 10:30:00,31.9,31.91,31.87,31.9,158900.0,27.2825,27.2911,27.2568,27.2825,158900.0
2013-08-15 10:40:00,31.9,31.9,31.85,31.87,249100.0,27.2825,27.2825,27.2397,27.2568,249100.0
2013-08-15 10:50:00,31.86,31.87,31.82,31.85,158000.0,27.2483,27.2568,27.2141,27.2397,158000.0
2013-08-15 11:00:00,31.86,31.88,31.85,31.88,75900.0,27.2483,27.2654,27.2397,27.2654,75900.0
2013-08-15 11:10:00,31.88,31.94,31.88,31.92,277600.0,27.2654,27.3167,27.2654,27.2996,277600.0
2013-08-15 11:20:00,31.93,31.96,31.92,31.95,88800.0,27.3082,27.3338,27.2996,27.3253,88800.0
2013-08-15 11:30:00,31.95,31.98,31.94,31.97,305600.0,27.3253,27.3509,27.3167,27.3424,305600.0
2013-08-15 11:40:00,31.97,31.98,31.96,31.97,84700.0,27.3424,27.3509,27.3338,27.3424,84700.0
2013-08-15 11:50:00,31.98,31.98,31.95,31.96,82700.0,27.3509,27.3509,27.3253,27.3338,82700.0
2013-08-15 12:00:00,31.96,31.97,31.93,31.97,200400.0,27.3338,27.3424,27.3082,27.3424,200400.0
2013-08-15 12:10:00,31.96,31.98,31.94,31.98,52800.0,27.3338,27.3509,27.3167,27.3509,52800.0
2013-08-15 12:20:00,31.99,32.0,31.97,31.98,78600.0,27.3595,27.368,27.3424,27.3509,78600.0
2013-08-15 12:30:00,31.98,32.01,31.96,31.97,124000.0,27.3509,27.3766,27.3338,27.3424,124000.0
2013-08-15 12:40:00,31.96,31.97,31.93,31.94,93600.0,27.3338,27.3424,27.3082,27.3167,93600.0
2013-08-15 12:50:00,31.94,31.97,31.93,31.93,75300.0,27.3167,27.3424,27.3082,27.3082,75300.0
2013-08-15 13:00:00,31.93,31.94,31.89,31.92,62700.0,27.3082,27.3167,27.274,27.2996,62700.0
2013-08-15 13:10:00,31.93,31.93,31.85,31.88,108800.0,27.3082,27.3082,27.2397,27.2654,108800.0
2013-08-15 13:20:00,31.88,31.9,31.87,31.88,49200.0,27.2654,27.2825,27.2568,27.2654,49200.0
2013-08-15 13:30:00,31.88,31.91,31.88,31.88,232200.0,27.2654,27.2911,27.2654,27.2654,232200.0
2013-08-15 13:40:00,31.89,31.9,31.88,31.89,21800.0,27.274,27.2825,27.2654,27.274,21800.0
2013-08-15 13:50:00,31.89,31.89,31.86,31.86,33900.0,27.274,27.274,27.2483,27.2483,33900.0
2013-08-15 14:00:00,31.87,31.88,31.82,31.84,77700.0,27.2568,27.2654,27.2141,27.2312,77700.0
2013-08-15 14:10:00,31.84,31.85,31.8,31.84,145500.0,27.2312,27.2397,27.197,27.2312,145500.0
2013-08-15 14:20:00,31.85,31.91,31.84,31.89,71000.0,27.2397,27.2911,27.2312,27.274,71000.0
2013-08-15 14:30:00,31.88,31.94,31.88,31.9,127100.0,27.2654,27.3167,27.2654,27.2825,127100.0
2013-08-15 14:40:00,31.9,31.93,31.89,31.9,87300.0,27.2825,27.3082,27.274,27.2825,87300.0
2013-08-15 14:50:00,31.91,31.91,31.87,31.88,210400.0,27.2911,27.2911,27.2568,27.2654,210400.0
2013-08-15 15:00:00,31.88,31.89,31.85,31.86,196900.0,27.2654,27.274,27.2397,27.2483,196900.0
2013-08-15 15:10:00,31.86,31.86,31.8,31.8,192100.0,27.2483,27.2483,27.197,27.197,192100.0
2013-08-15 15:20:00,31.8,31.84,31.8,31.84,176300.0,27.197,27.2312,27.197,27.2312,176300.0
2013-08-15 15:30:00,31.83,31.86,31.82,31.83,305400.0,27.2226,27.2483,27.2141,27.2226,305400.0
2013-08-15 15:40:00,31.83,31.88,31.81,31.86,492900.0,27.2226,27.2654,27.2055,27.2483,492900.0
2013-08-15 15:50:00,31.87,31.88,31.84,31.85,593400.0,27.2568,27.2654,27.2312,27.2397,593400.0
2013-08-16 09:30:00,31.85,31.88,31.81,31.88,185100.0,27.2397,27.2654,27.2055,27.2654,185100.0
2013-08-16 09:40:00,31.88,31.9,31.84,31.89,300000.0,27.2654,27.2825,27.2312,27.274,300000.0
2013-08-16 09:50:00,31.89,31.92,31.87,31.89,357600.0,27.274,27.2996,27.2568,27.274,357600.0
2013-08-16 10:00:00,31.9,31.93,31.85,31.92,276100.0,27.2825,27.3082,27.2397,27.2996,276100.0
2013-08-16 10:10:00,31.92,31.93,31.89,31.89,270200.0,27.2996,27.3082,27.274,27.274,270200.0
2013-08-16 10:20:00,31.89,31.92,31.86,31.92,192700.0,27.274,27.2996,27.2483,27.2996,192700.0
2013-08-16 10:30:00,31.91,31.94,31.88,31.94,84600.0,27.2911,27.3167,27.2654,27.3167,84600.0
2013-08-16 10:40:00,31.93,31.95,31.91,31.95,161500.0,27.3082,27.3253,27.2911,27.3253,161500.0
2013-08-16 10:50:00,31.94,31.98,31.94,31.96,96200.0,27.3167,27.3509,27.3167,27.3338,96200.0
2013-08-16 11:00:00,31.96,31.98,31.94,31.94,219500.0,27.3338,27.3509,27.3167,27.3167,219500.0
2013-08-16 11:10:00,31.94,31.95,31.92,31.95,241000.0,27.3167,27.3253,27.2996,27.3253,241000.0
2013-08-16 11:20:00,31.93,31.93,31.89,31.91,159300.0,27.3082,27.3082,27.274,27.2911,159300.0
2013-08-16 11:30:00,31.9,31.93,31.9,31.93,83400.0,27.2825,27.3082,27.2825,27.3082,83400.0
2013-08-16 11:40:00,31.93,31.95,31.92,31.94,144300.0,27.3082,27.3253,27.2996,27.3167,144300.0
2013-08-16 11:50:00,31.93,31.94,31.91,31.93,69800.0,27.3082,27.3167,27.2911,27.3082,69800.0
2013-08-16 12:00:00,31.92,31.93,31.89,31.9,176800.0,27.2996,27.3082,27.274,27.2825,176800.0
2013-08-16 12:10:00,31.89,31.92,31.89,31.91,61800.0,27.274,27.2996,27.274,27.2911,61800.0
2013-08-16 12:20:00,31.91,31.91,31.87,31.87,98100.0,27.2911,27.2911,27.2568,27.2568,98100.0
2013-08-16 12:30:00,31.87,31.88,31.85,31.86,112700.0,27.2568,27.2654,27.2397,27.2483,112700.0
2013-08-16 12:40:00,31.86,31.86,31.83,31.83,93200.0,27.2483,27.2483,27.2226,27.2226,93200.0
2013-08-16 12:50:00,31.83,31.87,31.83,31.85,52400.0,27.2226,27.2568,27.2226,27.2397,52400.0
2013-08-16 13:00:00,31.86,31.87,31.79,31.81,97000.0,27.2483,27.2568,27.1884,27.2055,97000.0
2013-08-16 13:10:00,31.8,31.82,31.79,31.81,100100.0,27.197,27.2141,27.1884,27.2055,100100.0
2013-08-16 13:20:00,31.81,31.83,31.79,31.8,112900.0,27.2055,27.2226,27.1884,27.197,112900.0
2013-08-16 13:30:00,31.8,31.81,31.77,31.77,46900.0,27.197,27.2055,27.1713,27.1713,46900.0
2013-08-16 13:40:00,31.77,31.81,31.76,31.8,58900.0,27.1713,27.2055,27.1628,27.197,58900.0
2013-08-16 13:50:00,31.79,31.81,31.79,31.8,60900.0,27.1884,27.2055,27.1884,27.197,60900.0
2013-08-16 14:00:00,31.79,31.81,31.78,31.79,43400.0,27.1884,27.2055,27.1799,27.1884,43400.0
2013-08-16 14:10:00,31.79,31.8,31.75,31.77,41700.0,27.1884,27.197,27.1542,27.1713,41700.0
2013-08-16 14:20:00,31.76,31.79,31.76,31.77,92400.0,27.1628,27.1884,27.1628,27.1713,92400.0
2013-08-16 14:30:00,31.77,31.78,31.75,31.76,54700.0,27.1713,27.1799,27.1542,27.1628,54700.0
2013-08-16 14:40:00,31.76,31.81,31.76,31.8,212400.0,27.1628,27.2055,27.1628,27.197,212400.0
2013-08-16 14:50:00,31.8,31.84,31.8,31.84,151100.0,27.197,27.2312,27.197,27.2312,151100.0
2013-08-16 15:00:00,31.83,31.85,31.82,31.84,69600.0,27.2226,27.2397,27.2141,27.2312,69600.0
2013-08-16 15:10:00,31.83,31.85,31.82,31.82,88500.0,27.2226,27.2397,27.2141,27.2141,88500.0
2013-08-16 15:20:00,31.82,31.84,31.82,31.84,144000.0,27.2141,27.2312,27.2141,27.2312,144000.0
2013-08-16 15:30:00,31.84,31.89,31.83,31.89,283000.0,27.2312,27.274,27.2226,27.274,283000.0
2013-08-16 15:40:00,31.89,31.89,31.83,31.84,486200.0,27.274,27.274,27.2226,27.2312,486200.0
2013-08-16 15:50:00,31.84,31.84,31.81,31.81,1418700.0,27.2312,27.2312,27.2055,27.2055,1418700.0
2013-08-19 09:30:00,31.84,31.93,31.79,31.9,139400.0,27.2312,27.3082,27.1884,27.2825,139400.0
2013-08-19 09:40:00,31.9,31.97,31.9,31.94,161200.0,27.2825,27.3424,27.2825,27.3167,161200.0
2013-08-19 09:50:00,31.95,32.0,31.92,31.99,129700.0,27.3253,27.368,27.2996,27.3595,129700.0
2013-08-19 10:00:00,31.99,32.03,31.99,32.02,75200.0,27.3595,27.3937,27.3595,27.3851,75200.0
2013-08-19 10:10:00,32.02,32.04,32.02,32.04,129900.0,27.3851,27.4022,27.3851,27.4022,129900.0
2013-08-19 10:20:00,32.03,32.04,32.01,32.01,88600.0,27.3937,27.4022,27.3766,27.3766,88600.0
2013-08-19 10:30:00,32.01,32.04,32.0,32.02,143900.0,27.3766,27.4022,27.368,27.3851,143900.0
2013-08-19 10:40:00,32.03,32.04,32.01,32.04,142500.0,27.3937,27.4022,27.3766,27.4022,142500.0
2013-08-19 10:50:00,32.03,32.04,32.01,32.02,108800.0,27.3937,27.4022,27.3766,27.3851,108800.0
2013-08-19 11:00:00,32.02,32.02,31.99,32.0,69400.0,27.3851,27.3851,27.3595,27.368,69400.0
2013-08-19 11:10:00,32.01,32.02,31.97,31.97,127900.0,27.3766,27.3851,27.3424,27.3424,127900.0
2013-08-19 11:20:00,31.97,31.99,31.96,31.97,51500.0,27.3424,27.3595,27.3338,27.3424,51500.0
2013-08-19 11:30:00,31.97,31.99,31.95,31.96,90600.0,27.3424,27.3595,27.3253,27.3338,90600.0
2013-08-19 11:40:00,31.96,31.97,31.94,31.95,43900.0,27.3338,27.3424,27.3167,27.3253,43900.0
2013-08-19 11:50:00,31.95,31.95,31.91,31.93,142600.0,27.3253,27.3253,27.2911,27.3082,142600.0
2013-08-19 12:00:00,31.93,31.94,31.91,31.93,52300.0,27.3082,27.3167,27.2911,27.3082,52300.0
2013-08-19 12:10:00,31.92,31.95,31.92,31.95,29700.0,27.2996,27.3253,27.2996,27.3253,29700.0
2013-08-19 12:20:00,31.94,31.95,31.92,31.92,645000.0,27.3167,27.3253,27.2996,27.2996,645000.0
2013-08-19 12:30:00,31.92,31.93,31.91,31.92,313000.0,27.2996,27.3082,27.2911,27.2996,313000.0
2013-08-19 12:40:00,31.93,31.95,31.91,31.94,94600.0,27.3082,27.3253,27.2911,27.3167,94600.0
2013-08-19 12:50:00,31.93,31.95,31.93,31.94,21100.0,27.3082,27.3253,27.3082,27.3167,21100.0
2013-08-19 13:00:00,31.94,31.94,31.93,31.93,13700.0,27.3167,27.3167,27.3082,27.3082,13700.0
2013-08-19 13:10:00,31.94,31.95,31.92,31.93,37200.0,27.3167,27.3253,27.2996,27.3082,37200.0
2013-08-19 13:20:00,31.93,31.93,31.92,31.92,150800.0,27.3082,27.3082,27.2996,27.2996,150800.0
2013-08-19 13:30:00,31.92,31.93,31.86,31.88,219000.0,27.2996,27.3082,27.2483,27.2654,219000.0
2013-08-19 13:40:00,31.88,31.89,31.87,31.89,79500.0,27.2654,27.274,27.2568,27.274,79500.0
2013-08-19 13:50:00,31.89,31.92,31.88,31.91,35900.0,27.274,27.2996,27.2654,27.2911,35900.0
2013-08-19 14:00:00,31.91,31.93,31.89,31.9,61000.0,27.2911,27.3082,27.274,27.2825,61000.0
2013-08-19 14:10:00,31.9,31.91,31.89,31.91,29100.0,27.2825,27.2911,27.274,27.2911,29100.0
2013-08-19 14:20:00,31.92,31.92,31.87,31.89,43500.0,27.2996,27.2996,27.2568,27.274,43500.0
2013-08-19 14:30:00,31.88,31.88,31.84,31.86,40500.0,27.2654,27.2654,27.2312,27.2483,40500.0
2013-08-19 14:40:00,31.86,31.87,31.84,31.86,62700.0,27.2483,27.2568,27.2312,27.2483,62700.0
2013-08-19 14:50:00,31.87,31.87,31.85,31.87,87100.0,27.2568,27.2568,27.2397,27.2568,87100.0
2013-08-19 15:00:00,31.86,31.87,31.8,31.8,38400.0,27.2483,27.2568,27.197,27.197,38400.0
2013-08-19 15:10:00,31.8,31.84,31.79,31.82,70700.0,27.197,27.2312,27.1884,27.2141,70700.0
2013-08-19 15:20:00,31.82,31.83,31.79,31.79,124800.0,27.2141,27.2226,27.1884,27.1884,124800.0
2013-08-19 15:30:00,31.78,31.81,31.77,31.77,118500.0,27.1799,27.2055,27.1713,27.1713,118500.0
2013-08-19 15:40:00,31.77,31.77,31.73,31.76,176100.0,27.1713,27.1713,27.1371,27.1628,176100.0
2013-08-19 15:50:00,31.76,31.78,31.72,31.72,500600.0,27.1628,27.1799,27.1286,27.1286,500600.0
2013-08-20 09:30:00,31.81,31.81,31.69,31.75,172400.0,27.2055,27.2055,27.1029,27.1542,172400.0
2013-08-20 09:40:00,31.75,31.79,31.75,31.78,138200.0,27.1542,27.1884,27.1542,27.1799,138200.0
2013-08-20 09:50:00,31.77,31.78,31.75,31.77,110900.0,27.1713,27.1799,27.1542,27.1713,110900.0
2013-08-20 10:00:00,31.77,31.8,31.75,31.75,128200.0,27.1713,27.197,27.1542,27.1542,128200.0
2013-08-20 10:10:00,31.76,31.77,31.71,31.75,171800.0,27.1628,27.1713,27.12,27.1542,171800.0
2013-08-20 10:20:00,31.75,31.8,31.75,31.77,119800.0,27.1542,27.197,27.1542,27.1713,119800.0
2013-08-20 10:30:00,31.77,31.83,31.76,31.83,26600.0,27.1713,27.2226,27.1628,27.2226,26600.0
2013-08-20 10:40:00,31.83,31.84,31.82,31.83,69400.0,27.2226,27.2312,27.2141,27.2226,69400.0
2013-08-20 10:50:00,31.83,31.83,31.8,31.81,48700.0,27.2226,27.2226,27.197,27.2055,48700.0
2013-08-20 11:00:00,31.82,31.85,31.81,31.84,47400.0,27.2141,27.2397,27.2055,27.2312,47400.0
2013-08-20 11:10:00,31.83,31.84,31.82,31.83,40800.0,27.2226,27.2312,27.2141,27.2226,40800.0
2013-08-20 11:20:00,31.83,31.87,31.83,31.86,115200.0,27.2226,27.2568,27.2226,27.2483,115200.0
2013-08-20 11:30:00,31.86,31.89,31.86,31.89,59300.0,27.2483,27.274,27.2483,27.274,59300.0
2013-08-20 11:40:00,31.89,31.91,31.88,31.91,66200.0,27.274,27.2911,27.2654,27.2911,66200.0
2013-08-20 11:50:00,31.91,31.91,31.89,31.9,42500.0,27.2911,27.2911,27.274,27.2825,42500.0
2013-08-20 12:00:00,31.9,31.92,31.89,31.89,68800.0,27.2825,27.2996,27.274,27.274,68800.0
2013-08-20 12:10:00,31.89,31.9,31.88,31.89,16900.0,27.274,27.2825,27.2654,27.274,16900.0
2013-08-20 12:20:00,31.9,31.9,31.88,31.89,30900.0,27.2825,27.2825,27.2654,27.274,30900.0
2013-08-20 12:30:00,31.89,31.89,31.84,31.85,38800.0,27.274,27.274,27.2312,27.2397,38800.0
2013-08-20 12:40:00,31.85,31.87,31.85,31.87,40200.0,27.2397,27.2568,27.2397,27.2568,40200.0
2013-08-20 12:50:00,31.87,31.89,31.86,31.88,106000.0,27.2568,27.274,27.2483,27.2654,106000.0
2013-08-20 13:00:00,31.88,31.91,31.88,31.89,27200.0,27.2654,27.2911,27.2654,27.274,27200.0
2013-08-20 13:10:00,31.89,31.9,31.88,31.88,17900.0,27.274,27.2825,27.2654,27.2654,17900.0
2013-08-20 13:20:00,31.88,31.89,31.84,31.85,74600.0,27.2654,27.274,27.2312,27.2397,74600.0
2013-08-20 13:30:00,31.85,31.86,31.83,31.84,48500.0,27.2397,27.2483,27.2226,27.2312,48500.0
2013-08-20 13:40:00,31.85,31.86,31.84,31.86,11500.0,27.2397,27.2483,27.2312,27.2483,11500.0
2013-08-20 13:50:00,31.86,31.87,31.83,31.84,36200.0,27.2483,27.2568,27.2226,27.2312,36200.0
2013-08-20 14:00:00,31.85,31.86,31.83,31.84,35700.0,27.2397,27.2483,27.2226,27.2312,35700.0
2013-08-20 14:10:00,31.84,31.85,31.83,31.84,27300.0,27.2312,27.2397,27.2226,27.2312,27300.0
2013-08-20 14:20:00,31.83,31.86,31.81,31.84,33900.0,27.2226,27.2483,27.2055,27.2312,33900.0
2013-08-20 14:30:00,31.84,31.85,31.82,31.82,31000.0,27.2312,27.2397,27.2141,27.2141,31000.0
2013-08-20 14:40:00,31.83,31.83,31.8,31.83,65000.0,27.2226,27.2226,27.197,27.2226,65000.0
2013-08-20 14:50:00,31.83,31.84,31.81,31.81,46300.0,27.2226,27.2312,27.2055,27.2055,46300.0
2013-08-20 15:00:00,31.82,31.84,31.82,31.84,47100.0,27.2141,27.2312,27.2141,27.2312,47100.0
2013-08-20 15:10:00,31.83,31.84,31.82,31.84,96900.0,27.2226,27.2312,27.2141,27.2312,96900.0
2013-08-20 15:20:00,31.84,31.84,31.81,31.84,247000.0,27.2312,27.2312,27.2055,27.2312,247000.0
2013-08-20 15:30:00,31.84,31.87,31.84,31.85,136200.0,27.2312,27.2568,27.2312,27.2397,136200.0
2013-08-20 15:40:00,31.84,31.86,31.8,31.81,170500.0,27.2312,27.2483,27.197,27.2055,170500.0
2013-08-20 15:50:00,31.8,31.81,31.76,31.77,375100.0,27.197,27.2055,27.1628,27.1713,375100.0
2013-08-21 09:30:00,31.75,31.82,31.7,31.81,306100.0,27.1542,27.2141,27.1115,27.2055,306100.0
2013-08-21 09:40:00,31.82,31.86,31.81,31.83,202800.0,27.2141,27.2483,27.2055,27.2226,202800.0
2013-08-21 09:50:00,31.83,31.83,31.78,31.82,239900.0,27.2226,27.2226,27.1799,27.2141,239900.0
2013-08-21 10:00:00,31.82,31.84,31.8,31.8,178800.0,27.2141,27.2312,27.197,27.197,178800.0
2013-08-21 10:10:00,31.79,31.82,31.76,31.8,131900.0,27.1884,27.2141,27.1628,27.197,131900.0
2013-08-21 10:20:00,31.8,31.82,31.78,31.78,95900.0,27.197,27.2141,27.1799,27.1799,95900.0
2013-08-21 10:30:00,31.78,31.8,31.76,31.8,129500.0,27.1799,27.197,27.1628,27.197,129500.0
2013-08-21 10:40:00,31.8,31.83,31.8,31.82,93000.0,27.197,27.2226,27.197,27.2141,93000.0
2013-08-21 10:50:00,31.82,31.83,31.8,31.81,77500.0,27.2141,27.2226,27.197,27.2055,77500.0
2013-08-21 11:00:00,31.81,31.82,31.79,31.79,160400.0,27.2055,27.2141,27.1884,27.1884,160400.0
2013-08-21 11:10:00,31.79,31.83,31.78,31.82,121700.0,27.1884,27.2226,27.1799,27.2141,121700.0
2013-08-21 11:20:00,31.82,31.82,31.78,31.79,57500.0,27.2141,27.2141,27.1799,27.1884,57500.0
2013-08-21 11:30:00,31.79,31.8,31.74,31.75,504600.0,27.1884,27.197,27.1457,27.1542,504600.0
2013-08-21 11:40:00,31.75,31.77,31.72,31.72,104600.0,27.1542,27.1713,27.1286,27.1286,104600.0
2013-08-21 11:50:00,31.72,31.74,31.7,31.74,57800.0,27.1286,27.1457,27.1115,27.1457,57800.0
2013-08-21 12:00:00,31.73,31.76,31.73,31.76,57300.0,27.1371,27.1628,27.1371,27.1628,57300.0
2013-08-21 12:10:00,31.75,31.77,31.75,31.76,60900.0,27.1542,27.1713,27.1542,27.1628,60900.0
2013-08-21 12:20:00,31.77,31.77,31.75,31.76,48500.0,27.1713,27.1713,27.1542,27.1628,48500.0
2013-08-21 12:30:00,31.77,31.77,31.73,31.76,46300.0,27.1713,27.1713,27.1371,27.1628,46300.0
2013-08-21 12:40:00,31.76,31.78,31.76,31.76,34800.0,27.1628,27.1799,27.1628,27.1628,34800.0
2013-08-21 12:50:00,31.76,31.77,31.75,31.75,39900.0,27.1628,27.1713,27.1542,27.1542,39900.0
2013-08-21 13:00:00,31.76,31.76,31.72,31.75,80900.0,27.1628,27.1628,27.1286,27.1542,80900.0
2013-08-21 13:10:00,31.75,31.77,31.74,31.75,29400.0,27.1542,27.1713,27.1457,27.1542,29400.0
2013-08-21 13:20:00,31.75,31.77,31.75,31.77,38000.0,27.1542,27.1713,27.1542,27.1713,38000.0
2013-08-21 13:30:00,31.77,31.78,31.76,31.76,61800.0,27.1713,27.1799,27.1628,27.1628,61800.0
2013-08-21 13:40:00,31.76,31.78,31.75,31.78,36500.0,27.1628,27.1799,27.1542,27.1799,36500.0
2013-08-21 13:50:00,31.78,31.79,31.77,31.79,51700.0,27.1799,27.1884,27.1713,27.1884,51700.0
2013-08-21 14:00:00,31.79,31.79,31.62,31.7,672200.0,27.1884,27.1884,27.043,27.1115,672200.0
2013-08-21 14:10:00,31.7,31.8,31.7,31.76,239200.0,27.1115,27.197,27.1115,27.1628,239200.0
2013-08-21 14:20:00,31.76,31.8,31.71,31.77,137800.0,27.1628,27.197,27.12,27.1713,137800.0
2013-08-21 14:30:00,31.77,31.92,31.77,31.87,153600.0,27.1713,27.2996,27.1713,27.2568,153600.0
2013-08-21 14:40:00,31.88,31.94,31.87,31.93,141600.0,27.2654,27.3167,27.2568,27.3082,141600.0
2013-08-21 14:50:00,31.93,31.93,31.9,31.9,75000.0,27.3082,27.3082,27.2825,27.2825,75000.0
2013-08-21 15:00:00,31.9,31.9,31.86,31.89,69500.0,27.2825,27.2825,27.2483,27.274,69500.0
2013-08-21 15:10:00,31.89,31.93,31.87,31.88,108900.0,27.274,27.3082,27.2568,27.2654,108900.0
2013-08-21 15:20:00,31.88,31.88,31.83,31.83,90200.0,27.2654,27.2654,27.2226,27.2226,90200.0
2013-08-21 15:30:00,31.83,31.85,31.81,31.81,140300.0,27.2226,27.2397,27.2055,27.2055,140300.0
2013-08-21 15:40:00,31.81,31.81,31.72,31.74,303300.0,27.2055,27.2055,27.1286,27.1457,303300.0
2013-08-21 15:50:00,31.74,31.75,31.67,31.69,719200.0,27.1457,27.1542,27.0858,27.1029,719200.0
2013-08-22 09:30:00,31.79,31.86,31.75,31.82,348200.0,27.1884,27.2483,27.1542,27.2141,348200.0
2013-08-22 09:40:00,31.82,31.84,31.8,31.8,129300.0,27.2141,27.2312,27.197,27.197,129300.0
2013-08-22 09:50:00,31.8,31.8,31.75,31.77,239500.0,27.197,27.197,27.1542,27.1713,239500.0
2013-08-22 10:00:00,31.77,31.78,31.74,31.74,192700.0,27.1713,27.1799,27.1457,27.1457,192700.0
2013-08-22 10:10:00,31.74,31.79,31.73,31.79,102400.0,27.1457,27.1884,27.1371,27.1884,102400.0
2013-08-22 10:20:00,31.79,31.8,31.77,31.78,103600.0,27.1884,27.197,27.1713,27.1799,103600.0
2013-08-22 10:30:00,31.79,31.8,31.78,31.8,116600.0,27.1884,27.197,27.1799,27.197,116600.0
2013-08-22 10:40:00,31.8,31.85,31.8,31.82,217900.0,27.197,27.2397,27.197,27.2141,217900.0
2013-08-22 10:50:00,31.82,31.83,31.8,31.8,57300.0,27.2141,27.2226,27.197,27.197,57300.0
2013-08-22 11:00:00,31.8,31.82,31.79,31.81,89600.0,27.197,27.2141,27.1884,27.2055,89600.0
2013-08-22 11:10:00,31.81,31.82,31.78,31.81,93000.0,27.2055,27.2141,27.1799,27.2055,93000.0
2013-08-22 11:20:00,31.8,31.81,31.75,31.76,117700.0,27.197,27.2055,27.1542,27.1628,117700.0
2013-08-22 11:30:00,31.76,31.78,31.75,31.76,69500.0,27.1628,27.1799,27.1542,27.1628,69500.0
2013-08-22 11:40:00,31.75,31.79,31.75,31.78,70900.0,27.1542,27.1884,27.1542,27.1799,70900.0
2013-08-22 11:50:00,31.78,31.78,31.74,31.75,104800.0,27.1799,27.1799,27.1457,27.1542,104800.0
2013-08-22 12:00:00,31.76,31.76,31.74,31.75,123600.0,27.1628,27.1628,27.1457,27.1542,123600.0
2013-08-22 12:10:00,31.76,31.77,31.74,31.75,49900.0,27.1628,27.1713,27.1457,27.1542,49900.0
2013-08-22 12:20:00,31.75,31.75,31.71,31.71,72400.0,27.1542,27.1542,27.12,27.12,72400.0
2013-08-22 12:30:00,31.71,31.73,31.71,31.71,79800.0,27.12,27.1371,27.12,27.12,79800.0
2013-08-22 12:40:00,31.71,31.73,31.71,31.73,46600.0,27.12,27.1371,27.12,27.1371,46600.0
2013-08-22 12:50:00,31.73,31.73,31.64,31.64,45200.0,27.1371,27.1371,27.0601,27.0601,45200.0
2013-08-22 13:00:00,31.65,31.71,31.64,31.71,45200.0,27.0687,27.12,27.0601,27.12,45200.0
2013-08-22 13:10:00,31.71,31.74,31.7,31.74,16900.0,27.12,27.1457,27.1115,27.1457,16900.0
2013-08-22 13:20:00,31.74,31.79,31.73,31.73,487100.0,27.1457,27.1884,27.1371,27.1371,487100.0
2013-08-22 13:30:00,31.73,31.75,31.65,31.72,712900.0,27.1371,27.1542,27.0687,27.1286,712900.0
2013-08-22 13:40:00,31.72,31.73,31.71,31.72,41800.0,27.1286,27.1371,27.12,27.1286,41800.0
2013-08-22 13:50:00,31.73,31.76,31.72,31.75,174500.0,27.1371,27.1628,27.1286,27.1542,174500.0
2013-08-22 14:00:00,31.76,31.78,31.74,31.78,91600.0,27.1628,27.1799,27.1457,27.1799,91600.0
2013-08-22 14:10:00,31.77,31.79,31.77,31.77,38300.0,27.1713,27.1884,27.1713,27.1713,38300.0
2013-08-22 14:20:00,31.78,31.78,31.76,31.77,33100.0,27.1799,27.1799,27.1628,27.1713,33100.0
2013-08-22 14:30:00,31.77,31.8,31.76,31.79,33300.0,27.1713,27.197,27.1628,27.1884,33300.0
2013-08-22 14:40:00,31.8,31.84,31.79,31.81,165100.0,27.197,27.2312,27.1884,27.2055,165100.0
2013-08-22 14:50:00,31.81,31.82,31.8,31.8,24100.0,27.2055,27.2141,27.197,27.197,24100.0
2013-08-22 15:00:00,31.8,31.8,31.78,31.79,16500.0,27.197,27.197,27.1799,27.1884,16500.0
2013-08-22 15:10:00,31.79,31.79,31.77,31.78,24900.0,27.1884,27.1884,27.1713,27.1799,24900.0
2013-08-22 15:20:00,31.78,31.83,31.78,31.82,138600.0,27.1799,27.2226,27.1799,27.2141,138600.0
2013-08-22 15:30:00,31.83,31.87,31.82,31.86,249300.0,27.2226,27.2568,27.2141,27.2483,249300.0
2013-08-22 15:40:00,31.86,31.88,31.85,31.86,434900.0,27.2483,27.2654,27.2397,27.2483,434900.0
2013-08-22 15:50:00,31.86,31.86,31.83,31.84,566100.0,27.2483,27.2483,27.2226,27.2312,566100.0
2013-08-23 09:30:00,32.11,32.14,32.04,32.1,250300.0,27.4621,27.4878,27.4022,27.4536,250300.0
2013-08-23 09:40:00,32.11,32.11,32.04,32.09,269700.0,27.4621,27.4621,27.4022,27.445,269700.0
2013-08-23 09:50:00,32.08,32.08,32.02,32.04,260300.0,27.4364,27.4364,27.3851,27.4022,260300.0
2013-08-23 10:00:00,32.03,32.04,31.98,32.02,295000.0,27.3937,27.4022,27.3509,27.3851,295000.0
2013-08-23 10:10:00,32.02,32.06,32.0,32.05,125700.0,27.3851,27.4193,27.368,27.4108,125700.0
2013-08-23 10:20:00,32.04,32.05,32.0,32.01,130000.0,27.4022,27.4108,27.368,27.3766,130000.0
2013-08-23 10:30:00,32.01,32.05,32.01,32.04,81500.0,27.3766,27.4108,27.3766,27.4022,81500.0
2013-08-23 10:40:00,32.05,32.06,32.02,32.02,51400.0,27.4108,27.4193,27.3851,27.3851,51400.0
2013-08-23 10:50:00,32.04,32.06,32.03,32.05,51000.0,27.4022,27.4193,27.3937,27.4108,51000.0
2013-08-23 11:00:00,32.05,32.06,32.0,32.02,89500.0,27.4108,27.4193,27.368,27.3851,89500.0
2013-08-23 11:10:00,32.02,32.03,32.0,32.02,167700.0,27.3851,27.3937,27.368,27.3851,167700.0
2013-08-23 11:20:00,32.02,32.03,31.99,32.01,101400.0,27.3851,27.3937,27.3595,27.3766,101400.0
2013-08-23 11:30:00,32.01,32.02,32.0,32.0,73900.0,27.3766,27.3851,27.368,27.368,73900.0
2013-08-23 11:40:00,32.0,32.01,31.99,32.01,50200.0,27.368,27.3766,27.3595,27.3766,50200.0
2013-08-23 11:50:00,32.01,32.02,31.99,32.0,71900.0,27.3766,27.3851,27.3595,27.368,71900.0
2013-08-23 12:00:00,32.01,32.03,32.01,32.02,38200.0,27.3766,27.3937,27.3766,27.3851,38200.0
2013-08-23 12:10:00,32.02,32.03,32.0,32.02,63500.0,27.3851,27.3937,27.368,27.3851,63500.0
2013-08-23 12:20:00,32.02,32.03,32.0,32.03,150900.0,27.3851,27.3937,27.368,27.3937,150900.0
2013-08-23 12:30:00,32.02,32.05,32.02,32.05,59600.0,27.3851,27.4108,27.3851,27.4108,59600.0
2013-08-23 12:40:00,32.05,32.06,32.04,32.04,127400.0,27.4108,27.4193,27.4022,27.4022,127400.0
2013-08-23 12:50:00,32.04,32.06,32.03,32.05,127000.0,27.4022,27.4193,27.3937,27.4108,127000.0
2013-08-23 13:00:00,32.05,32.06,32.04,32.06,17300.0,27.4108,27.4193,27.4022,27.4193,17300.0
2013-08-23 13:10:00,32.05,32.07,32.05,32.05,113700.0,27.4108,27.4279,27.4108,27.4108,113700.0
2013-08-23 13:20:00,32.05,32.06,32.05,32.06,27600.0,27.4108,27.4193,27.4108,27.4193,27600.0
2013-08-23 13:30:00,32.06,32.06,32.05,32.06,41000.0,27.4193,27.4193,27.4108,27.4193,41000.0
2013-08-23 13:40:00,32.05,32.07,32.05,32.06,55700.0,27.4108,27.4279,27.4108,27.4193,55700.0
2013-08-23 13:50:00,32.05,32.06,32.04,32.04,32500.0,27.4108,27.4193,27.4022,27.4022,32500.0
2013-08-23 14:00:00,32.04,32.05,32.02,32.02,35600.0,27.4022,27.4108,27.3851,27.3851,35600.0
2013-08-23 14:10:00,32.03,32.04,32.02,32.04,83700.0,27.3937,27.4022,27.3851,27.4022,83700.0
2013-08-23 14:20:00,32.04,32.05,32.03,32.04,150600.0,27.4022,27.4108,27.3937,27.4022,150600.0
2013-08-23 14:30:00,32.04,32.05,32.03,32.05,144600.0,27.4022,27.4108,27.3937,27.4108,144600.0
2013-08-23 14:40:00,32.04,32.07,32.03,32.07,59300.0,27.4022,27.4279,27.3937,27.4279,59300.0
2013-08-23 14:50:00,32.06,32.07,32.04,32.05,109500.0,27.4193,27.4279,27.4022,27.4108,109500.0
2013-08-23 15:00:00,32.05,32.06,32.04,32.06,53000.0,27.4108,27.4193,27.4022,27.4193,53000.0
2013-08-23 15:10:00,32.06,32.07,32.05,32.06,91100.0,27.4193,27.4279,27.4108,27.4193,91100.0
2013-08-23 15:20:00,32.06,32.08,32.06,32.08,40800.0,27.4193,27.4364,27.4193,27.4364,40800.0
2013-08-23 15:30:00,32.08,32.08,32.04,32.05,174300.0,27.4364,27.4364,27.4022,27.4108,174300.0
2013-08-23 15:40:00,32.06,32.1,32.05,32.08,325600.0,27.4193,27.4536,27.4108,27.4364,325600.0
2013-08-23 15:50:00,32.09,32.1,32.06,32.06,676000.0,27.445,27.4536,27.4193,27.4193,676000.0
2013-08-26 09:30:00,32.05,32.06,32.01,32.05,189400.0,27.4108,27.4193,27.3766,27.4108,189400.0
2013-08-26 09:40:00,32.06,32.12,32.04,32.11,73800.0,27.4193,27.4707,27.4022,27.4621,73800.0
2013-08-26 09:50:00,32.11,32.13,32.07,32.08,87700.0,27.4621,27.4792,27.4279,27.4364,87700.0
2013-08-26 10:00:00,32.09,32.11,32.07,32.1,124000.0,27.445,27.4621,27.4279,27.4536,124000.0
2013-08-26 10:10:00,32.1,32.13,32.1,32.11,124300.0,27.4536,27.4792,27.4536,27.4621,124300.0
2013-08-26 10:20:00,32.11,32.12,32.09,32.09,179900.0,27.4621,27.4707,27.445,27.445,179900.0
2013-08-26 10:30:00,32.1,32.11,32.07,32.09,207300.0,27.4536,27.4621,27.4279,27.445,207300.0
2013-08-26 10:40:00,32.09,32.1,32.06,32.09,137700.0,27.445,27.4536,27.4193,27.445,137700.0
2013-08-26 10:50:00,32.08,32.11,32.07,32.1,106600.0,27.4364,27.4621,27.4279,27.4536,106600.0
2013-08-26 11:00:00,32.1,32.12,32.09,32.12,101200.0,27.4536,27.4707,27.445,27.4707,101200.0
2013-08-26 11:10:00,32.12,32.14,32.11,32.11,145000.0,27.4707,27.4878,27.4621,27.4621,145000.0
2013-08-26 11:20:00,32.12,32.13,32.11,32.13,124000.0,27.4707,27.4792,27.4621,27.4792,124000.0
2013-08-26 11:30:00,32.13,32.16,32.12,32.15,157800.0,27.4792,27.5049,27.4707,27.4963,157800.0
2013-08-26 11:40:00,32.15,32.16,32.13,32.14,175300.0,27.4963,27.5049,27.4792,27.4878,175300.0
2013-08-26 11:50:00,32.14,32.15,32.13,32.14,117800.0,27.4878,27.4963,27.4792,27.4878,117800.0
2013-08-26 12:00:00,32.14,32.15,32.12,32.13,97300.0,27.4878,27.4963,27.4707,27.4792,97300.0
2013-08-26 12:10:00,32.13,32.16,32.13,32.16,124000.0,27.4792,27.5049,27.4792,27.5049,124000.0
2013-08-26 12:20:00,32.16,32.18,32.15,32.16,572200.0,27.5049,27.522,27.4963,27.5049,572200.0
2013-08-26 12:30:00,32.16,32.18,32.16,32.17,81300.0,27.5049,27.522,27.5049,27.5134,81300.0
2013-08-26 12:40:00,32.17,32.19,32.17,32.18,88400.0,27.5134,27.5305,27.5134,27.522,88400.0
2013-08-26 12:50:00,32.18,32.19,32.17,32.19,111800.0,27.522,27.5305,27.5134,27.5305,111800.0
2013-08-26 13:00:00,32.19,32.19,32.16,32.18,156000.0,27.5305,27.5305,27.5049,27.522,156000.0
2013-08-26 13:10:00,32.18,32.2,32.17,32.17,65400.0,27.522,27.5391,27.5134,27.5134,65400.0
2013-08-26 13:20:00,32.17,32.18,32.16,32.16,24800.0,27.5134,27.522,27.5049,27.5049,24800.0
2013-08-26 13:30:00,32.16,32.16,32.13,32.15,45700.0,27.5049,27.5049,27.4792,27.4963,45700.0
2013-08-26 13:40:00,32.14,32.14,32.12,32.12,73400.0,27.4878,27.4878,27.4707,27.4707,73400.0
2013-08-26 13:50:00,32.12,32.13,32.1,32.13,44400.0,27.4707,27.4792,27.4536,27.4792,44400.0
2013-08-26 14:00:00,32.12,32.13,32.11,32.12,197700.0,27.4707,27.4792,27.4621,27.4707,197700.0
2013-08-26 14:10:00,32.12,32.14,32.11,32.14,53100.0,27.4707,27.4878,27.4621,27.4878,53100.0
2013-08-26 14:20:00,32.14,32.15,32.13,32.13,47200.0,27.4878,27.4963,27.4792,27.4792,47200.0
2013-08-26 14:30:00,32.14,32.14,32.1,32.1,73200.0,27.4878,27.4878,27.4536,27.4536,73200.0
2013-08-26 14:40:00,32.1,32.12,32.09,32.11,402600.0,27.4536,27.4707,27.445,27.4621,402600.0
2013-08-26 14:50:00,32.11,32.13,32.1,32.13,238100.0,27.4621,27.4792,27.4536,27.4792,238100.0
2013-08-26 15:00:00,32.13,32.13,32.12,32.13,70800.0,27.4792,27.4792,27.4707,27.4792,70800.0
2013-08-26 15:10:00,32.12,32.13,31.99,32.02,237700.0,27.4707,27.4792,27.3595,27.3851,237700.0
2013-08-26 15:20:00,32.02,32.03,31.92,31.98,228700.0,27.3851,27.3937,27.2996,27.3509,228700.0
2013-08-26 15:30:00,31.98,32.01,31.96,31.98,189300.0,27.3509,27.3766,27.3338,27.3509,189300.0
2013-08-26 15:40:00,31.98,32.01,31.95,31.96,611200.0,27.3509,27.3766,27.3253,27.3338,611200.0
2013-08-26 15:50:00,31.96,31.98,31.91,31.93,774600.0,27.3338,27.3509,27.2911,27.3082,774600.0
2013-08-27 09:30:00,31.62,31.69,31.57,31.67,292600.0,27.043,27.1029,27.0003,27.0858,292600.0
2013-08-27 09:40:00,31.68,31.71,31.65,31.69,320900.0,27.0943,27.12,27.0687,27.1029,320900.0
2013-08-27 09:50:00,31.7,31.73,31.68,31.68,112100.0,27.1115,27.1371,27.0943,27.0943,112100.0
2013-08-27 10:00:00,31.68,31.71,31.64,31.65,253100.0,27.0943,27.12,27.0601,27.0687,253100.0
2013-08-27 10:10:00,31.66,31.67,31.63,31.64,101900.0,27.0772,27.0858,27.0516,27.0601,101900.0
2013-08-27 10:20:00,31.64,31.64,31.57,31.58,178400.0,27.0601,27.0601,27.0003,27.0088,178400.0
2013-08-27 10:30:00,31.59,31.63,31.59,31.62,178200.0,27.0174,27.0516,27.0174,27.043,178200.0
2013-08-27 10:40:00,31.63,31.66,31.61,31.62,230900.0,27.0516,27.0772,27.0345,27.043,230900.0
2013-08-27 10:50:00,31.62,31.67,31.58,31.65,218600.0,27.043,27.0858,27.0088,27.0687,218600.0
2013-08-27 11:00:00,31.66,31.66,31.63,31.64,91800.0,27.0772,27.0772,27.0516,27.0601,91800.0
2013-08-27 11:10:00,31.64,31.67,31.62,31.66,89300.0,27.0601,27.0858,27.043,27.0772,89300.0
2013-08-27 11:20:00,31.66,31.7,31.64,31.69,90400.0,27.0772,27.1115,27.0601,27.1029,90400.0
2013-08-27 11:30:00,31.68,31.71,31.65,31.67,136400.0,27.0943,27.12,27.0687,27.0858,136400.0
2013-08-27 11:40:00,31.66,31.67,31.62,31.63,121800.0,27.0772,27.0858,27.043,27.0516,121800.0
2013-08-27 11:50:00,31.63,31.64,31.61,31.64,102600.0,27.0516,27.0601,27.0345,27.0601,102600.0
2013-08-27 12:00:00,31.64,31.64,31.56,31.58,202500.0,27.0601,27.0601,26.9917,27.0088,202500.0
2013-08-27 12:10:00,31.57,31.59,31.54,31.56,147200.0,27.0003,27.0174,26.9746,26.9917,147200.0
2013-08-27 12:20:00,31.55,31.57,31.54,31.55,69500.0,26.9832,27.0003,26.9746,26.9832,69500.0
2013-08-27 12:30:00,31.54,31.57,31.53,31.55,162800.0,26.9746,27.0003,26.9661,26.9832,162800.0
2013-08-27 12:40:00,31.55,31.55,31.47,31.53,165200.0,26.9832,26.9832,26.9147,26.9661,165200.0
2013-08-27 12:50:00,31.52,31.54,31.49,31.5,57200.0,26.9575,26.9746,26.9318,26.9404,57200.0
2013-08-27 13:00:00,31.49,31.49,31.45,31.47,105400.0,26.9318,26.9318,26.8976,26.9147,105400.0
2013-08-27 13:10:00,31.47,31.47,31.42,31.42,62600.0,26.9147,26.9147,26.872,26.872,62600.0
2013-08-27 13:20:00,31.43,31.43,31.38,31.4,176600.0,26.8805,26.8805,26.8378,26.8549,176600.0
2013-08-27 13:30:00,31.41,31.46,31.4,31.44,350300.0,26.8634,26.9062,26.8549,26.8891,350300.0
2013-08-27 13:40:00,31.44,31.49,31.44,31.48,73200.0,26.8891,26.9318,26.8891,26.9233,73200.0
2013-08-27 13:50:00,31.48,31.49,31.43,31.43,64800.0,26.9233,26.9318,26.8805,26.8805,64800.0
2013-08-27 14:00:00,31.43,31.43,31.39,31.39,72300.0,26.8805,26.8805,26.8463,26.8463,72300.0
2013-08-27 14:10:00,31.39,31.4,31.36,31.39,81000.0,26.8463,26.8549,26.8207,26.8463,81000.0
2013-08-27 14:20:00,31.38,31.4,31.33,31.37,89700.0,26.8378,26.8549,26.795,26.8292,89700.0
2013-08-27 14:30:00,31.36,31.38,31.33,31.36,89300.0,26.8207,26.8378,26.795,26.8207,89300.0
2013-08-27 14:40:00,31.36,31.41,31.34,31.39,79800.0,26.8207,26.8634,26.8036,26.8463,79800.0
2013-08-27 14:50:00,31.39,31.42,31.38,31.4,78100.0,26.8463,26.872,26.8378,26.8549,78100.0
2013-08-27 15:00:00,31.39,31.45,31.38,31.4,77300.0,26.8463,26.8976,26.8378,26.8549,77300.0
2013-08-27 15:10:00,31.41,31.41,31.34,31.35,92100.0,26.8634,26.8634,26.8036,26.8121,92100.0
2013-08-27 15:20:00,31.36,31.39,31.32,31.35,144300.0,26.8207,26.8463,26.7865,26.8121,144300.0
2013-08-27 15:30:00,31.35,31.36,31.29,31.32,397800.0,26.8121,26.8207,26.7608,26.7865,397800.0
2013-08-27 15:40:00,31.32,31.4,31.32,31.37,357000.0,26.7865,26.8549,26.7865,26.8292,357000.0
2013-08-27 15:50:00,31.37,31.38,31.33,31.34,884700.0,26.8292,26.8378,26.795,26.8036,884700.0
2013-08-28 09:30:00,31.32,31.47,31.3,31.46,174700.0,26.7865,26.9147,26.7694,26.9062,174700.0
2013-08-28 09:40:00,31.47,31.51,31.45,31.5,90000.0,26.9147,26.949,26.8976,26.9404,90000.0
2013-08-28 09:50:00,31.5,31.5,31.43,31.44,103100.0,26.9404,26.9404,26.8805,26.8891,103100.0
2013-08-28 10:00:00,31.43,31.47,31.38,31.38,162800.0,26.8805,26.9147,26.8378,26.8378,162800.0
2013-08-28 10:10:00,31.38,31.46,31.38,31.46,90800.0,26.8378,26.9062,26.8378,26.9062,90800.0
2013-08-28 10:20:00,31.46,31.46,31.42,31.44,86900.0,26.9062,26.9062,26.872,26.8891,86900.0
2013-08-28 10:30:00,31.43,31.46,31.41,31.45,114200.0,26.8805,26.9062,26.8634,26.8976,114200.0
2013-08-28 10:40:00,31.44,31.46,31.42,31.44,149100.0,26.8891,26.9062,26.872,26.8891,149100.0
2013-08-28 10:50:00,31.43,31.46,31.43,31.46,91400.0,26.8805,26.9062,26.8805,26.9062,91400.0
2013-08-28 11:00:00,31.46,31.46,31.44,31.46,106700.0,26.9062,26.9062,26.8891,26.9062,106700.0
2013-08-28 11:10:00,31.46,31.47,31.43,31.43,125600.0,26.9062,26.9147,26.8805,26.8805,125600.0
2013-08-28 11:20:00,31.43,31.45,31.41,31.41,78500.0,26.8805,26.8976,26.8634,26.8634,78500.0
2013-08-28 11:30:00,31.41,31.42,31.39,31.4,202900.0,26.8634,26.872,26.8463,26.8549,202900.0
2013-08-28 11:40:00,31.4,31.43,31.38,31.41,57800.0,26.8549,26.8805,26.8378,26.8634,57800.0
2013-08-28 11:50:00,31.41,31.46,31.41,31.46,41600.0,26.8634,26.9062,26.8634,26.9062,41600.0
2013-08-28 12:00:00,31.45,31.46,31.44,31.45,53600.0,26.8976,26.9062,26.8891,26.8976,53600.0
2013-08-28 12:10:00,31.44,31.46,31.43,31.44,97500.0,26.8891,26.9062,26.8805,26.8891,97500.0
2013-08-28 12:20:00,31.43,31.47,31.43,31.47,85800.0,26.8805,26.9147,26.8805,26.9147,85800.0
2013-08-28 12:30:00,31.47,31.49,31.46,31.49,101700.0,26.9147,26.9318,26.9062,26.9318,101700.0
2013-08-28 12:40:00,31.48,31.5,31.46,31.49,59600.0,26.9233,26.9404,26.9062,26.9318,59600.0
2013-08-28 12:50:00,31.5,31.52,31.49,31.5,54100.0,26.9404,26.9575,26.9318,26.9404,54100.0
2013-08-28 13:00:00,31.5,31.54,31.5,31.54,80900.0,26.9404,26.9746,26.9404,26.9746,80900.0
2013-08-28 13:10:00,31.54,31.54,31.49,31.51,85000.0,26.9746,26.9746,26.9318,26.949,85000.0
2013-08-28 13:20:00,31.51,31.52,31.49,31.52,43000.0,26.949,26.9575,26.9318,26.9575,43000.0
2013-08-28 13:30:00,31.52,31.52,31.48,31.5,68400.0,26.9575,26.9575,26.9233,26.9404,68400.0
2013-08-28 13:40:00,31.5,31.52,31.49,31.52,69300.0,26.9404,26.9575,26.9318,26.9575,69300.0
2013-08-28 13:50:00,31.52,31.52,31.49,31.52,251100.0,26.9575,26.9575,26.9318,26.9575,251100.0
2013-08-28 14:00:00,31.52,31.53,31.48,31.49,42700.0,26.9575,26.9661,26.9233,26.9318,42700.0
2013-08-28 14:10:00,31.48,31.48,31.44,31.44,67500.0,26.9233,26.9233,26.8891,26.8891,67500.0
2013-08-28 14:20:00,31.45,31.46,31.43,31.43,85300.0,26.8976,26.9062,26.8805,26.8805,85300.0
2013-08-28 14:30:00,31.43,31.45,31.4,31.41,135200.0,26.8805,26.8976,26.8549,26.8634,135200.0
2013-08-28 14:40:00,31.41,31.44,31.4,31.43,91600.0,26.8634,26.8891,26.8549,26.8805,91600.0
2013-08-28 14:50:00,31.43,31.45,31.43,31.43,65000.0,26.8805,26.8976,26.8805,26.8805,65000.0
2013-08-28 15:00:00,31.43,31.46,31.42,31.46,70900.0,26.8805,26.9062,26.872,26.9062,70900.0
2013-08-28 15:10:00,31.46,31.49,31.46,31.46,88500.0,26.9062,26.9318,26.9062,26.9062,88500.0
2013-08-28 15:20:00,31.46,31.5,31.46,31.48,81900.0,26.9062,26.9404,26.9062,26.9233,81900.0
2013-08-28 15:30:00,31.48,31.5,31.46,31.46,105800.0,26.9233,26.9404,26.9062,26.9062,105800.0
2013-08-28 15:40:00,31.46,31.46,31.4,31.41,180900.0,26.9062,26.9062,26.8549,26.8634,180900.0
2013-08-28 15:50:00,31.4,31.42,31.38,31.39,645500.0,26.8549,26.872,26.8378,26.8463,645500.0
2013-08-29 09:30:00,31.44,31.57,31.4,31.56,256800.0,26.8891,27.0003,26.8549,26.9917,256800.0
2013-08-29 09:40:00,31.56,31.59,31.54,31.56,441700.0,26.9917,27.0174,26.9746,26.9917,441700.0
2013-08-29 09:50:00,31.55,31.6,31.55,31.57,123400.0,26.9832,27.0259,26.9832,27.0003,123400.0
2013-08-29 10:00:00,31.57,31.6,31.55,31.58,81100.0,27.0003,27.0259,26.9832,27.0088,81100.0
2013-08-29 10:10:00,31.59,31.61,31.57,31.61,267800.0,27.0174,27.0345,27.0003,27.0345,267800.0
2013-08-29 10:20:00,31.61,31.62,31.57,31.59,100200.0,27.0345,27.043,27.0003,27.0174,100200.0
2013-08-29 10:30:00,31.59,31.67,31.59,31.66,127200.0,27.0174,27.0858,27.0174,27.0772,127200.0
2013-08-29 10:40:00,31.66,31.7,31.65,31.67,119800.0,27.0772,27.1115,27.0687,27.0858,119800.0
2013-08-29 10:50:00,31.67,31.69,31.66,31.67,89600.0,27.0858,27.1029,27.0772,27.0858,89600.0
2013-08-29 11:00:00,31.67,31.69,31.67,31.68,114100.0,27.0858,27.1029,27.0858,27.0943,114100.0
2013-08-29 11:10:00,31.68,31.69,31.67,31.68,33200.0,27.0943,27.1029,27.0858,27.0943,33200.0
2013-08-29 11:20:00,31.68,31.71,31.68,31.7,74800.0,27.0943,27.12,27.0943,27.1115,74800.0
2013-08-29 11:30:00,31.7,31.71,31.68,31.68,51000.0,27.1115,27.12,27.0943,27.0943,51000.0
2013-08-29 11:40:00,31.69,31.71,31.68,31.69,33100.0,27.1029,27.12,27.0943,27.1029,33100.0
2013-08-29 11:50:00,31.7,31.7,31.68,31.7,43200.0,27.1115,27.1115,27.0943,27.1115,43200.0
2013-08-29 12:00:00,31.7,31.71,31.68,31.68,54200.0,27.1115,27.12,27.0943,27.0943,54200.0
2013-08-29 12:10:00,31.68,31.68,31.65,31.67,60800.0,27.0943,27.0943,27.0687,27.0858,60800.0
2013-08-29 12:20:00,31.67,31.68,31.65,31.67,40100.0,27.0858,27.0943,27.0687,27.0858,40100.0
2013-08-29 12:30:00,31.67,31.68,31.66,31.66,48000.0,27.0858,27.0943,27.0772,27.0772,48000.0
2013-08-29 12:40:00,31.66,31.67,31.64,31.67,53400.0,27.0772,27.0858,27.0601,27.0858,53400.0
2013-08-29 12:50:00,31.66,31.68,31.66,31.67,64900.0,27.0772,27.0943,27.0772,27.0858,64900.0
2013-08-29 13:00:00,31.67,31.7,31.65,31.68,63300.0,27.0858,27.1115,27.0687,27.0943,63300.0
2013-08-29 13:10:00,31.68,31.68,31.66,31.67,26700.0,27.0943,27.0943,27.0772,27.0858,26700.0
2013-08-29 13:20:00,31.67,31.67,31.61,31.63,207000.0,27.0858,27.0858,27.0345,27.0516,207000.0
2013-08-29 13:30:00,31.63,31.63,31.59,31.6,90400.0,27.0516,27.0516,27.0174,27.0259,90400.0
2013-08-29 13:40:00,31.59,31.61,31.59,31.6,66000.0,27.0174,27.0345,27.0174,27.0259,66000.0
2013-08-29 13:50:00,31.6,31.61,31.58,31.59,83100.0,27.0259,27.0345,27.0088,27.0174,83100.0
2013-08-29 14:00:00,31.59,31.64,31.59,31.63,132300.0,27.0174,27.0601,27.0174,27.0516,132300.0
2013-08-29 14:10:00,31.64,31.64,31.59,31.61,59000.0,27.0601,27.0601,27.0174,27.0345,59000.0
2013-08-29 14:20:00,31.6,31.64,31.6,31.62,78000.0,27.0259,27.0601,27.0259,27.043,78000.0
2013-08-29 14:30:00,31.62,31.66,31.62,31.64,96500.0,27.043,27.0772,27.043,27.0601,96500.0
2013-08-29 14:40:00,31.63,31.65,31.63,31.64,107600.0,27.0516,27.0687,27.0516,27.0601,107600.0
2013-08-29 14:50:00,31.64,31.65,31.63,31.64,82700.0,27.0601,27.0687,27.0516,27.0601,82700.0
2013-08-29 15:00:00,31.65,31.65,31.6,31.63,125000.0,27.0687,27.0687,27.0259,27.0516,125000.0
2013-08-29 15:10:00,31.63,31.65,31.61,31.63,98300.0,27.0516,27.0687,27.0345,27.0516,98300.0
2013-08-29 15:20:00,31.63,31.64,31.57,31.58,93100.0,27.0516,27.0601,27.0003,27.0088,93100.0
2013-08-29 15:30:00,31.58,31.58,31.54,31.57,153200.0,27.0088,27.0088,26.9746,27.0003,153200.0
2013-08-29 15:40:00,31.56,31.6,31.55,31.59,257200.0,26.9917,27.0259,26.9832,27.0174,257200.0
2013-08-29 15:50:00,31.58,31.59,31.54,31.55,520500.0,27.0088,27.0174,26.9746,26.9832,520500.0
2013-08-30 09:30:00,31.62,31.62,31.52,31.53,166300.0,27.043,27.043,26.9575,26.9661,166300.0
2013-08-30 09:40:00,31.53,31.59,31.51,31.52,137100.0,26.9661,27.0174,26.949,26.9575,137100.0
2013-08-30 09:50:00,31.52,31.57,31.51,31.54,257300.0,26.9575,27.0003,26.949,26.9746,257300.0
2013-08-30 10:00:00,31.54,31.54,31.48,31.49,1052200.0,26.9746,26.9746,26.9233,26.9318,1052200.0
2013-08-30 10:10:00,31.48,31.48,31.45,31.48,274300.0,26.9233,26.9233,26.8976,26.9233,274300.0
2013-08-30 10:20:00,31.48,31.5,31.44,31.45,118000.0,26.9233,26.9404,26.8891,26.8976,118000.0
2013-08-30 10:30:00,31.44,31.49,31.43,31.46,75900.0,26.8891,26.9318,26.8805,26.9062,75900.0
2013-08-30 10:40:00,31.46,31.46,31.38,31.41,149500.0,26.9062,26.9062,26.8378,26.8634,149500.0
2013-08-30 10:50:00,31.4,31.43,31.38,31.42,75800.0,26.8549,26.8805,26.8378,26.872,75800.0
2013-08-30 11:00:00,31.41,31.44,31.39,31.43,72400.0,26.8634,26.8891,26.8463,26.8805,72400.0
2013-08-30 11:10:00,31.43,31.44,31.41,31.41,68800.0,26.8805,26.8891,26.8634,26.8634,68800.0
2013-08-30 11:20:00,31.41,31.45,31.41,31.42,70500.0,26.8634,26.8976,26.8634,26.872,70500.0
2013-08-30 11:30:00,31.41,31.43,31.38,31.38,104800.0,26.8634,26.8805,26.8378,26.8378,104800.0
2013-08-30 11:40:00,31.38,31.42,31.37,31.41,323200.0,26.8378,26.872,26.8292,26.8634,323200.0
2013-08-30 11:50:00,31.41,31.42,31.38,31.4,52000.0,26.8634,26.872,26.8378,26.8549,52000.0
2013-08-30 12:00:00,31.39,31.42,31.38,31.41,53200.0,26.8463,26.872,26.8378,26.8634,53200.0
2013-08-30 12:10:00,31.41,31.44,31.41,31.43,50400.0,26.8634,26.8891,26.8634,26.8805,50400.0
2013-08-30 12:20:00,31.44,31.44,31.41,31.43,172500.0,26.8891,26.8891,26.8634,26.8805,172500.0
2013-08-30 12:30:00,31.42,31.43,31.39,31.39,131300.0,26.872,26.8805,26.8463,26.8463,131300.0
2013-08-30 12:40:00,31.39,31.41,31.38,31.41,73400.0,26.8463,26.8634,26.8378,26.8634,73400.0
2013-08-30 12:50:00,31.41,31.42,31.39,31.42,166700.0,26.8634,26.872,26.8463,26.872,166700.0
2013-08-30 13:00:00,31.41,31.41,31.33,31.33,288800.0,26.8634,26.8634,26.795,26.795,288800.0
2013-08-30 13:10:00,31.33,31.47,31.32,31.45,209900.0,26.795,26.9147,26.7865,26.8976,209900.0
2013-08-30 13:20:00,31.45,31.46,31.41,31.45,85800.0,26.8976,26.9062,26.8634,26.8976,85800.0
2013-08-30 13:30:00,31.46,31.46,31.43,31.45,38500.0,26.9062,26.9062,26.8805,26.8976,38500.0
2013-08-30 13:40:00,31.44,31.47,31.43,31.46,89600.0,26.8891,26.9147,26.8805,26.9062,89600.0
2013-08-30 13:50:00,31.46,31.47,31.39,31.39,25600.0,26.9062,26.9147,26.8463,26.8463,25600.0
2013-08-30 14:00:00,31.4,31.41,31.39,31.41,123000.0,26.8549,26.8634,26.8463,26.8634,123000.0
2013-08-30 14:10:00,31.41,31.42,31.39,31.4,31300.0,26.8634,26.872,26.8463,26.8549,31300.0
2013-08-30 14:20:00,31.41,31.42,31.4,31.42,89800.0,26.8634,26.872,26.8549,26.872,89800.0
2013-08-30 14:30:00,31.41,31.46,31.41,31.46,55800.0,26.8634,26.9062,26.8634,26.9062,55800.0
2013-08-30 14:40:00,31.46,31.46,31.44,31.45,65900.0,26.9062,26.9062,26.8891,26.8976,65900.0
2013-08-30 14:50:00,31.45,31.47,31.45,31.46,95200.0,26.8976,26.9147,26.8976,26.9062,95200.0
2013-08-30 15:00:00,31.45,31.47,31.43,31.44,48400.0,26.8976,26.9147,26.8805,26.8891,48400.0
2013-08-30 15:10:00,31.45,31.46,31.43,31.44,95700.0,26.8976,26.9062,26.8805,26.8891,95700.0
2013-08-30 15:20:00,31.45,31.46,31.44,31.44,193300.0,26.8976,26.9062,26.8891,26.8891,193300.0
2013-08-30 15:30:00,31.44,31.44,31.4,31.41,118100.0,26.8891,26.8891,26.8549,26.8634,118100.0
2013-08-30 15:40:00,31.41,31.41,31.36,31.38,426600.0,26.8634,26.8634,26.8207,26.8378,426600.0
2013-08-30 15:50:00,31.38,31.44,31.33,31.4,846500.0,26.8378,26.8891,26.795,26.8549,846500.0
2013-09-03 09:30:00,31.53,31.63,31.5,31.63,525400.0,26.9661,27.0516,26.9404,27.0516,525400.0
2013-09-03 09:40:00,31.63,31.65,31.59,31.61,242900.0,27.0516,27.0687,27.0174,27.0345,242900.0
2013-09-03 09:50:00,31.62,31.64,31.6,31.62,152100.0,27.043,27.0601,27.0259,27.043,152100.0
2013-09-03 10:00:00,31.62,31.64,31.59,31.63,492800.0,27.043,27.0601,27.0174,27.0516,492800.0
2013-09-03 10:10:00,31.64,31.66,31.58,31.59,492200.0,27.0601,27.0772,27.0088,27.0174,492200.0
2013-09-03 10:20:00,31.58,31.59,31.55,31.59,117100.0,27.0088,27.0174,26.9832,27.0174,117100.0
2013-09-03 10:30:00,31.58,31.62,31.58,31.61,102000.0,27.0088,27.043,27.0088,27.0345,102000.0
2013-09-03 10:40:00,31.61,31.64,31.61,31.62,84200.0,27.0345,27.0601,27.0345,27.043,84200.0
2013-09-03 10:50:00,31.62,31.62,31.58,31.59,112500.0,27.043,27.043,27.0088,27.0174,112500.0
2013-09-03 11:00:00,31.59,31.61,31.58,31.59,101200.0,27.0174,27.0345,27.0088,27.0174,101200.0
2013-09-03 11:10:00,31.6,31.62,31.57,31.57,122500.0,27.0259,27.043,27.0003,27.0003,122500.0
2013-09-03 11:20:00,31.57,31.58,31.47,31.47,283100.0,27.0003,27.0088,26.9147,26.9147,283100.0
2013-09-03 11:30:00,31.46,31.5,31.45,31.48,186600.0,26.9062,26.9404,26.8976,26.9233,186600.0
2013-09-03 11:40:00,31.47,31.49,31.44,31.48,248800.0,26.9147,26.9318,26.8891,26.9233,248800.0
2013-09-03 11:50:00,31.48,31.49,31.46,31.47,113200.0,26.9233,26.9318,26.9062,26.9147,113200.0
2013-09-03 12:00:00,31.47,31.52,31.45,31.52,78700.0,26.9147,26.9575,26.8976,26.9575,78700.0
2013-09-03 12:10:00,31.52,31.53,31.46,31.46,111900.0,26.9575,26.9661,26.9062,26.9062,111900.0
2013-09-03 12:20:00,31.46,31.49,31.46,31.49,85000.0,26.9062,26.9318,26.9062,26.9318,85000.0
2013-09-03 12:30:00,31.49,31.51,31.47,31.49,62800.0,26.9318,26.949,26.9147,26.9318,62800.0
2013-09-03 12:40:00,31.49,31.49,31.41,31.42,92600.0,26.9318,26.9318,26.8634,26.872,92600.0
2013-09-03 12:50:00,31.41,31.44,31.39,31.4,111600.0,26.8634,26.8891,26.8463,26.8549,111600.0
2013-09-03 13:00:00,31.4,31.4,31.36,31.39,88300.0,26.8549,26.8549,26.8207,26.8463,88300.0
2013-09-03 13:10:00,31.4,31.42,31.36,31.36,84500.0,26.8549,26.872,26.8207,26.8207,84500.0
2013-09-03 13:20:00,31.36,31.4,31.35,31.4,139800.0,26.8207,26.8549,26.8121,26.8549,139800.0
2013-09-03 13:30:00,31.41,31.41,31.37,31.38,117000.0,26.8634,26.8634,26.8292,26.8378,117000.0
2013-09-03 13:40:00,31.38,31.39,31.31,31.31,105900.0,26.8378,26.8463,26.7779,26.7779,105900.0
2013-09-03 13:50:00,31.31,31.36,31.31,31.33,103600.0,26.7779,26.8207,26.7779,26.795,103600.0
2013-09-03 14:00:00,31.34,31.36,31.34,31.36,73800.0,26.8036,26.8207,26.8036,26.8207,73800.0
2013-09-03 14:10:00,31.36,31.39,31.35,31.38,85300.0,26.8207,26.8463,26.8121,26.8378,85300.0
2013-09-03 14:20:00,31.38,31.38,31.33,31.37,240600.0,26.8378,26.8378,26.795,26.8292,240600.0
2013-09-03 14:30:00,31.37,31.4,31.36,31.37,169700.0,26.8292,26.8549,26.8207,26.8292,169700.0
2013-09-03 14:40:00,31.37,31.38,31.34,31.35,152300.0,26.8292,26.8378,26.8036,26.8121,152300.0
2013-09-03 14:50:00,31.36,31.42,31.34,31.41,112300.0,26.8207,26.872,26.8036,26.8634,112300.0
2013-09-03 15:00:00,31.42,31.47,31.41,31.46,114800.0,26.872,26.9147,26.8634,26.9062,114800.0
2013-09-03 15:10:00,31.46,31.48,31.45,31.45,109200.0,26.9062,26.9233,26.8976,26.8976,109200.0
2013-09-03 15:20:00,31.45,31.46,31.43,31.44,103200.0,26.8976,26.9062,26.8805,26.8891,103200.0
2013-09-03 15:30:00,31.44,31.46,31.42,31.43,114500.0,26.8891,26.9062,26.872,26.8805,114500.0
2013-09-03 15:40:00,31.44,31.45,31.38,31.39,366700.0,26.8891,26.8976,26.8378,26.8463,366700.0
2013-09-03 15:50:00,31.4,31.44,31.38,31.44,717500.0,26.8549,26.8891,26.8378,26.8891,717500.0
2013-09-04 09:30:00,31.5,31.56,31.46,31.49,360500.0,26.9404,26.9917,26.9062,26.9318,360500.0
2013-09-04 09:40:00,31.49,31.56,31.49,31.54,97300.0,26.9318,26.9917,26.9318,26.9746,97300.0
2013-09-04 09:50:00,31.55,31.59,31.54,31.57,125600.0,26.9832,27.0174,26.9746,27.0003,125600.0
2013-09-04 10:00:00,31.57,31.62,31.57,31.6,136300.0,27.0003,27.043,27.0003,27.0259,136300.0
2013-09-04 10:10:00,31.6,31.64,31.6,31.61,114400.0,27.0259,27.0601,27.0259,27.0345,114400.0
2013-09-04 10:20:00,31.62,31.65,31.61,31.65,65300.0,27.043,27.0687,27.0345,27.0687,65300.0
2013-09-04 10:30:00,31.64,31.67,31.62,31.66,170500.0,27.0601,27.0858,27.043,27.0772,170500.0
2013-09-04 10:40:00,31.66,31.67,31.63,31.65,87800.0,27.0772,27.0858,27.0516,27.0687,87800.0
2013-09-04 10:50:00,31.65,31.69,31.65,31.69,271800.0,27.0687,27.1029,27.0687,27.1029,271800.0
2013-09-04 11:00:00,31.68,31.73,31.68,31.71,335500.0,27.0943,27.1371,27.0943,27.12,335500.0
2013-09-04 11:10:00,31.71,31.73,31.68,31.69,319900.0,27.12,27.1371,27.0943,27.1029,319900.0
2013-09-04 11:20:00,31.69,31.7,31.67,31.69,188600.0,27.1029,27.1115,27.0858,27.1029,188600.0
2013-09-04 11:30:00,31.7,31.71,31.69,31.71,49500.0,27.1115,27.12,27.1029,27.12,49500.0
2013-09-04 11:40:00,31.71,31.74,31.71,31.73,145200.0,27.12,27.1457,27.12,27.1371,145200.0
2013-09-04 11:50:00,31.73,31.77,31.72,31.76,229200.0,27.1371,27.1713,27.1286,27.1628,229200.0
2013-09-04 12:00:00,31.76,31.77,31.74,31.75,78700.0,27.1628,27.1713,27.1457,27.1542,78700.0
2013-09-04 12:10:00,31.75,31.75,31.7,31.71,57700.0,27.1542,27.1542,27.1115,27.12,57700.0
2013-09-04 12:20:00,31.71,31.73,31.69,31.72,100700.0,27.12,27.1371,27.1029,27.1286,100700.0
2013-09-04 12:30:00,31.73,31.75,31.72,31.75,80800.0,27.1371,27.1542,27.1286,27.1542,80800.0
2013-09-04 12:40:00,31.74,31.75,31.73,31.75,75300.0,27.1457,27.1542,27.1371,27.1542,75300.0
2013-09-04 12:50:00,31.75,31.75,31.73,31.73,109900.0,27.1542,27.1542,27.1371,27.1371,109900.0
2013-09-04 13:00:00,31.74,31.75,31.73,31.75,27900.0,27.1457,27.1542,27.1371,27.1542,27900.0
2013-09-04 13:10:00,31.75,31.77,31.73,31.77,96100.0,27.1542,27.1713,27.1371,27.1713,96100.0
2013-09-04 13:20:00,31.77,31.78,31.75,31.76,454200.0,27.1713,27.1799,27.1542,27.1628,454200.0
2013-09-04 13:30:00,31.77,31.77,31.74,31.75,60300.0,27.1713,27.1713,27.1457,27.1542,60300.0
2013-09-04 13:40:00,31.76,31.76,31.73,31.74,86400.0,27.1628,27.1628,27.1371,27.1457,86400.0
2013-09-04 13:50:00,31.73,31.74,31.72,31.73,69900.0,27.1371,27.1457,27.1286,27.1371,69900.0
2013-09-04 14:00:00,31.74,31.76,31.72,31.73,125000.0,27.1457,27.1628,27.1286,27.1371,125000.0
2013-09-04 14:10:00,31.73,31.75,31.73,31.75,92400.0,27.1371,27.1542,27.1371,27.1542,92400.0
2013-09-04 14:20:00,31.75,31.76,31.74,31.75,69000.0,27.1542,27.1628,27.1457,27.1542,69000.0
2013-09-04 14:30:00,31.75,31.75,31.73,31.74,212200.0,27.1542,27.1542,27.1371,27.1457,212200.0
2013-09-04 14:40:00,31.74,31.76,31.74,31.75,71400.0,27.1457,27.1628,27.1457,27.1542,71400.0
2013-09-04 14:50:00,31.75,31.78,31.74,31.77,118800.0,27.1542,27.1799,27.1457,27.1713,118800.0
2013-09-04 15:00:00,31.77,31.78,31.75,31.77,78800.0,27.1713,27.1799,27.1542,27.1713,78800.0
2013-09-04 15:10:00,31.77,31.78,31.75,31.77,156200.0,27.1713,27.1799,27.1542,27.1713,156200.0
2013-09-04 15:20:00,31.77,31.78,31.7,31.72,250100.0,27.1713,27.1799,27.1115,27.1286,250100.0
2013-09-04 15:30:00,31.72,31.74,31.69,31.7,181900.0,27.1286,27.1457,27.1029,27.1115,181900.0
2013-09-04 15:40:00,31.7,31.76,31.7,31.75,290100.0,27.1115,27.1628,27.1115,27.1542,290100.0
2013-09-04 15:50:00,31.74,31.75,31.69,31.74,1246900.0,27.1457,27.1542,27.1029,27.1457,1246900.0
2013-09-05 09:30:00,31.77,31.81,31.72,31.81,242400.0,27.1713,27.2055,27.1286,27.2055,242400.0
2013-09-05 09:40:00,31.81,31.86,31.79,31.86,179000.0,27.2055,27.2483,27.1884,27.2483,179000.0
2013-09-05 09:50:00,31.86,31.86,31.8,31.81,106700.0,27.2483,27.2483,27.197,27.2055,106700.0
2013-09-05 10:00:00,31.81,31.82,31.77,31.8,72600.0,27.2055,27.2141,27.1713,27.197,72600.0
2013-09-05 10:10:00,31.81,31.82,31.79,31.8,143800.0,27.2055,27.2141,27.1884,27.197,143800.0
2013-09-05 10:20:00,31.81,31.82,31.78,31.8,167400.0,27.2055,27.2141,27.1799,27.197,167400.0
2013-09-05 10:30:00,31.8,31.8,31.73,31.75,75300.0,27.197,27.197,27.1371,27.1542,75300.0
2013-09-05 10:40:00,31.75,31.76,31.7,31.71,113500.0,27.1542,27.1628,27.1115,27.12,113500.0
2013-09-05 10:50:00,31.71,31.75,31.7,31.7,115900.0,27.12,27.1542,27.1115,27.1115,115900.0
2013-09-05 11:00:00,31.71,31.74,31.7,31.74,99100.0,27.12,27.1457,27.1115,27.1457,99100.0
2013-09-05 11:10:00,31.75,31.75,31.74,31.74,35700.0,27.1542,27.1542,27.1457,27.1457,35700.0
2013-09-05 11:20:00,31.75,31.76,31.72,31.74,45500.0,27.1542,27.1628,27.1286,27.1457,45500.0
2013-09-05 11:30:00,31.74,31.79,31.74,31.76,181100.0,27.1457,27.1884,27.1457,27.1628,181100.0
2013-09-05 11:40:00,31.76,31.77,31.75,31.76,43100.0,27.1628,27.1713,27.1542,27.1628,43100.0
2013-09-05 11:50:00,31.77,31.78,31.75,31.77,52500.0,27.1713,27.1799,27.1542,27.1713,52500.0
2013-09-05 12:00:00,31.77,31.77,31.76,31.76,43500.0,27.1713,27.1713,27.1628,27.1628,43500.0
2013-09-05 12:10:00,31.76,31.76,31.72,31.72,116500.0,27.1628,27.1628,27.1286,27.1286,116500.0
2013-09-05 12:20:00,31.73,31.74,31.72,31.73,257400.0,27.1371,27.1457,27.1286,27.1371,257400.0
2013-09-05 12:30:00,31.73,31.74,31.72,31.73,16200.0,27.1371,27.1457,27.1286,27.1371,16200.0
2013-09-05 12:40:00,31.73,31.74,31.72,31.74,53900.0,27.1371,27.1457,27.1286,27.1457,53900.0
2013-09-05 12:50:00,31.74,31.74,31.72,31.73,19100.0,27.1457,27.1457,27.1286,27.1371,19100.0
2013-09-05 13:00:00,31.74,31.75,31.73,31.73,33500.0,27.1457,27.1542,27.1371,27.1371,33500.0
2013-09-05 13:10:00,31.72,31.74,31.72,31.74,8800.0,27.1286,27.1457,27.1286,27.1457,8800.0
2013-09-05 13:20:00,31.74,31.76,31.73,31.74,29300.0,27.1457,27.1628,27.1371,27.1457,29300.0
2013-09-05 13:30:00,31.75,31.75,31.74,31.75,8800.0,27.1542,27.1542,27.1457,27.1542,8800.0
2013-09-05 13:40:00,31.75,31.77,31.74,31.77,41700.0,27.1542,27.1713,27.1457,27.1713,41700.0
2013-09-05 13:50:00,31.76,31.77,31.73,31.74,34600.0,27.1628,27.1713,27.1371,27.1457,34600.0
2013-09-05 14:00:00,31.73,31.75,31.73,31.75,61700.0,27.1371,27.1542,27.1371,27.1542,61700.0
2013-09-05 14:10:00,31.74,31.77,31.74,31.76,106200.0,27.1457,27.1713,27.1457,27.1628,106200.0
2013-09-05 14:20:00,31.76,31.77,31.75,31.75,115500.0,27.1628,27.1713,27.1542,27.1542,115500.0
2013-09-05 14:30:00,31.75,31.77,31.75,31.77,37800.0,27.1542,27.1713,27.1542,27.1713,37800.0
2013-09-05 14:40:00,31.77,31.77,31.75,31.76,21700.0,27.1713,27.1713,27.1542,27.1628,21700.0
2013-09-05 14:50:00,31.76,31.79,31.76,31.78,89200.0,27.1628,27.1884,27.1628,27.1799,89200.0
2013-09-05 15:00:00,31.78,31.79,31.77,31.78,33100.0,27.1799,27.1884,27.1713,27.1799,33100.0
2013-09-05 15:10:00,31.77,31.78,31.77,31.78,33600.0,27.1713,27.1799,27.1713,27.1799,33600.0
2013-09-05 15:20:00,31.78,31.78,31.76,31.77,47000.0,27.1799,27.1799,27.1628,27.1713,47000.0
2013-09-05 15:30:00,31.77,31.78,31.74,31.75,77500.0,27.1713,27.1799,27.1457,27.1542,77500.0
2013-09-05 15:40:00,31.75,31.76,31.73,31.74,294100.0,27.1542,27.1628,27.1371,27.1457,294100.0
2013-09-05 15:50:00,31.75,31.75,31.73,31.74,347800.0,27.1542,27.1542,27.1371,27.1457,347800.0
2013-09-06 09:30:00,31.85,31.88,31.81,31.82,160600.0,27.2397,27.2654,27.2055,27.2141,160600.0
2013-09-06 09:40:00,31.82,31.82,31.58,31.65,320900.0,27.2141,27.2141,27.0088,27.0687,320900.0
2013-09-06 09:50:00,31.66,31.68,31.62,31.63,181900.0,27.0772,27.0943,27.043,27.0516,181900.0
2013-09-06 10:00:00,31.63,31.63,31.51,31.6,211100.0,27.0516,27.0516,26.949,27.0259,211100.0
2013-09-06 10:10:00,31.6,31.7,31.58,31.68,275900.0,27.0259,27.1115,27.0088,27.0943,275900.0
2013-09-06 10:20:00,31.68,31.71,31.66,31.69,121000.0,27.0943,27.12,27.0772,27.1029,121000.0
2013-09-06 10:30:00,31.7,31.73,31.69,31.71,54100.0,27.1115,27.1371,27.1029,27.12,54100.0
2013-09-06 10:40:00,31.72,31.83,31.72,31.81,83100.0,27.1286,27.2226,27.1286,27.2055,83100.0
2013-09-06 10:50:00,31.81,31.85,31.79,31.83,72100.0,27.2055,27.2397,27.1884,27.2226,72100.0
2013-09-06 11:00:00,31.84,31.89,31.84,31.85,93600.0,27.2312,27.274,27.2312,27.2397,93600.0
2013-09-06 11:10:00,31.86,31.87,31.82,31.82,110900.0,27.2483,27.2568,27.2141,27.2141,110900.0
2013-09-06 11:20:00,31.83,31.84,31.8,31.82,72200.0,27.2226,27.2312,27.197,27.2141,72200.0
2013-09-06 11:30:00,31.83,31.85,31.81,31.83,66200.0,27.2226,27.2397,27.2055,27.2226,66200.0
2013-09-06 11:40:00,31.83,31.84,31.8,31.81,57600.0,27.2226,27.2312,27.197,27.2055,57600.0
2013-09-06 11:50:00,31.8,31.81,31.79,31.81,147000.0,27.197,27.2055,27.1884,27.2055,147000.0
2013-09-06 12:00:00,31.8,31.83,31.8,31.81,65300.0,27.197,27.2226,27.197,27.2055,65300.0
2013-09-06 12:10:00,31.82,31.84,31.81,31.84,42100.0,27.2141,27.2312,27.2055,27.2312,42100.0
2013-09-06 12:20:00,31.84,31.84,31.82,31.83,54700.0,27.2312,27.2312,27.2141,27.2226,54700.0
2013-09-06 12:30:00,31.83,31.83,31.8,31.8,39600.0,27.2226,27.2226,27.197,27.197,39600.0
2013-09-06 12:40:00,31.79,31.8,31.77,31.78,52000.0,27.1884,27.197,27.1713,27.1799,52000.0
2013-09-06 12:50:00,31.78,31.8,31.77,31.8,27200.0,27.1799,27.197,27.1713,27.197,27200.0
2013-09-06 13:00:00,31.8,31.82,31.8,31.82,67300.0,27.197,27.2141,27.197,27.2141,67300.0
2013-09-06 13:10:00,31.82,31.83,31.81,31.83,40300.0,27.2141,27.2226,27.2055,27.2226,40300.0
2013-09-06 13:20:00,31.83,31.84,31.81,31.83,86300.0,27.2226,27.2312,27.2055,27.2226,86300.0
2013-09-06 13:30:00,31.82,31.84,31.82,31.84,70600.0,27.2141,27.2312,27.2141,27.2312,70600.0
2013-09-06 13:40:00,31.84,31.86,31.82,31.86,222200.0,27.2312,27.2483,27.2141,27.2483,222200.0
2013-09-06 13:50:00,31.86,31.89,31.86,31.88,176900.0,27.2483,27.274,27.2483,27.2654,176900.0
2013-09-06 14:00:00,31.88,31.91,31.88,31.89,92500.0,27.2654,27.2911,27.2654,27.274,92500.0
2013-09-06 14:10:00,31.9,31.9,31.86,31.87,61200.0,27.2825,27.2825,27.2483,27.2568,61200.0
2013-09-06 14:20:00,31.87,31.88,31.86,31.87,39100.0,27.2568,27.2654,27.2483,27.2568,39100.0
2013-09-06 14:30:00,31.87,31.9,31.87,31.89,85300.0,27.2568,27.2825,27.2568,27.274,85300.0
2013-09-06 14:40:00,31.89,31.89,31.85,31.87,100400.0,27.274,27.274,27.2397,27.2568,100400.0
2013-09-06 14:50:00,31.87,31.88,31.84,31.85,139500.0,27.2568,27.2654,27.2312,27.2397,139500.0
2013-09-06 15:00:00,31.85,31.87,31.79,31.81,138800.0,27.2397,27.2568,27.1884,27.2055,138800.0
2013-09-06 15:10:00,31.81,31.82,31.78,31.81,168900.0,27.2055,27.2141,27.1799,27.2055,168900.0
2013-09-06 15:20:00,31.82,31.83,31.81,31.83,87100.0,27.2141,27.2226,27.2055,27.2226,87100.0
2013-09-06 15:30:00,31.83,31.83,31.79,31.81,152200.0,27.2226,27.2226,27.1884,27.2055,152200.0
2013-09-06 15:40:00,31.81,31.85,31.79,31.79,280800.0,27.2055,27.2397,27.1884,27.1884,280800.0
2013-09-06 15:50:00,31.79,31.81,31.76,31.78,573700.0,27.1884,27.2055,27.1628,27.1799,573700.0
2013-09-09 09:30:00,31.92,32.04,31.92,31.98,313100.0,27.2996,27.4022,27.2996,27.3509,313100.0
2013-09-09 09:40:00,31.98,32.0,31.97,31.99,72000.0,27.3509,27.368,27.3424,27.3595,72000.0
2013-09-09 09:50:00,31.99,32.03,31.99,32.01,80300.0,27.3595,27.3937,27.3595,27.3766,80300.0
2013-09-09 10:00:00,32.01,32.03,31.97,31.97,79400.0,27.3766,27.3937,27.3424,27.3424,79400.0
2013-09-09 10:10:00,31.97,32.01,31.95,31.99,89300.0,27.3424,27.3766,27.3253,27.3595,89300.0
2013-09-09 10:20:00,31.99,32.01,31.97,31.98,91700.0,27.3595,27.3766,27.3424,27.3509,91700.0
2013-09-09 10:30:00,31.98,32.01,31.98,32.0,74000.0,27.3509,27.3766,27.3509,27.368,74000.0
2013-09-09 10:40:00,32.0,32.02,31.99,31.99,410100.0,27.368,27.3851,27.3595,27.3595,410100.0
2013-09-09 10:50:00,31.99,32.0,31.97,32.0,84600.0,27.3595,27.368,27.3424,27.368,84600.0
2013-09-09 11:00:00,32.0,32.02,31.98,32.02,49900.0,27.368,27.3851,27.3509,27.3851,49900.0
2013-09-09 11:10:00,32.01,32.02,31.99,32.0,59500.0,27.3766,27.3851,27.3595,27.368,59500.0
2013-09-09 11:20:00,32.0,32.04,32.0,32.03,182200.0,27.368,27.4022,27.368,27.3937,182200.0
2013-09-09 11:30:00,32.02,32.05,32.02,32.05,108700.0,27.3851,27.4108,27.3851,27.4108,108700.0
2013-09-09 11:40:00,32.05,32.06,32.05,32.06,37900.0,27.4108,27.4193,27.4108,27.4193,37900.0
2013-09-09 11:50:00,32.06,32.07,32.05,32.06,144000.0,27.4193,27.4279,27.4108,27.4193,144000.0
2013-09-09 12:00:00,32.06,32.07,32.05,32.05,125700.0,27.4193,27.4279,27.4108,27.4108,125700.0
2013-09-09 12:10:00,32.06,32.11,32.06,32.09,232700.0,27.4193,27.4621,27.4193,27.445,232700.0
2013-09-09 12:20:00,32.1,32.12,32.09,32.11,75400.0,27.4536,27.4707,27.445,27.4621,75400.0
2013-09-09 12:30:00,32.12,32.12,32.08,32.08,133400.0,27.4707,27.4707,27.4364,27.4364,133400.0
2013-09-09 12:40:00,32.09,32.11,32.08,32.1,61300.0,27.445,27.4621,27.4364,27.4536,61300.0
2013-09-09 12:50:00,32.1,32.1,32.09,32.09,30300.0,27.4536,27.4536,27.445,27.445,30300.0
2013-09-09 13:00:00,32.09,32.11,32.09,32.09,310900.0,27.445,27.4621,27.445,27.445,310900.0
2013-09-09 13:10:00,32.09,32.1,32.08,32.08,69200.0,27.445,27.4536,27.4364,27.4364,69200.0
2013-09-09 13:20:00,32.08,32.1,32.08,32.09,45700.0,27.4364,27.4536,27.4364,27.445,45700.0
2013-09-09 13:30:00,32.1,32.12,32.1,32.1,50400.0,27.4536,27.4707,27.4536,27.4536,50400.0
2013-09-09 13:40:00,32.11,32.13,32.1,32.13,61300.0,27.4621,27.4792,27.4536,27.4792,61300.0
2013-09-09 13:50:00,32.13,32.15,32.12,32.15,81900.0,27.4792,27.4963,27.4707,27.4963,81900.0
2013-09-09 14:00:00,32.15,32.17,32.15,32.15,284500.0,27.4963,27.5134,27.4963,27.4963,284500.0
2013-09-09 14:10:00,32.16,32.22,32.15,32.21,117700.0,27.5049,27.5562,27.4963,27.5476,117700.0
2013-09-09 14:20:00,32.2,32.21,32.18,32.19,52800.0,27.5391,27.5476,27.522,27.5305,52800.0
2013-09-09 14:30:00,32.18,32.19,32.16,32.16,52500.0,27.522,27.5305,27.5049,27.5049,52500.0
2013-09-09 14:40:00,32.16,32.18,32.15,32.16,32300.0,27.5049,27.522,27.4963,27.5049,32300.0
2013-09-09 14:50:00,32.16,32.17,32.14,32.14,59100.0,27.5049,27.5134,27.4878,27.4878,59100.0
2013-09-09 15:00:00,32.15,32.16,32.14,32.16,118500.0,27.4963,27.5049,27.4878,27.5049,118500.0
2013-09-09 15:10:00,32.15,32.19,32.15,32.17,116500.0,27.4963,27.5305,27.4963,27.5134,116500.0
2013-09-09 15:20:00,32.17,32.17,32.15,32.16,270100.0,27.5134,27.5134,27.4963,27.5049,270100.0
2013-09-09 15:30:00,32.16,32.16,32.14,32.16,176500.0,27.5049,27.5049,27.4878,27.5049,176500.0
2013-09-09 15:40:00,32.15,32.15,32.13,32.15,303700.0,27.4963,27.4963,27.4792,27.4963,303700.0
2013-09-09 15:50:00,32.15,32.15,32.13,32.14,732700.0,27.4963,27.4963,27.4792,27.4878,732700.0
2013-09-10 09:30:00,32.34,32.35,32.27,32.28,184300.0,27.6588,27.6674,27.5989,27.6075,184300.0
2013-09-10 09:40:00,32.28,32.32,32.26,32.31,121700.0,27.6075,27.6417,27.5904,27.6332,121700.0
2013-09-10 09:50:00,32.3,32.34,32.3,32.3,219400.0,27.6246,27.6588,27.6246,27.6246,219400.0
2013-09-10 10:00:00,32.3,32.35,32.3,32.34,517300.0,27.6246,27.6674,27.6246,27.6588,517300.0
2013-09-10 10:10:00,32.34,32.37,32.31,32.33,815100.0,27.6588,27.6845,27.6332,27.6503,815100.0
2013-09-10 10:20:00,32.33,32.37,32.33,32.36,117800.0,27.6503,27.6845,27.6503,27.6759,117800.0
2013-09-10 10:30:00,32.36,32.38,32.34,32.36,98300.0,27.6759,27.693,27.6588,27.6759,98300.0
2013-09-10 10:40:00,32.36,32.39,32.36,32.38,194100.0,27.6759,27.7016,27.6759,27.693,194100.0
2013-09-10 10:50:00,32.39,32.4,32.36,32.36,169200.0,27.7016,27.7101,27.6759,27.6759,169200.0
2013-09-10 11:00:00,32.36,32.38,32.35,32.36,138000.0,27.6759,27.693,27.6674,27.6759,138000.0
2013-09-10 11:10:00,32.37,32.39,32.36,32.37,119600.0,27.6845,27.7016,27.6759,27.6845,119600.0
2013-09-10 11:20:00,32.37,32.4,32.36,32.4,129600.0,27.6845,27.7101,27.6759,27.7101,129600.0
2013-09-10 11:30:00,32.4,32.41,32.37,32.38,186700.0,27.7101,27.7187,27.6845,27.693,186700.0
2013-09-10 11:40:00,32.38,32.39,32.35,32.36,124500.0,27.693,27.7016,27.6674,27.6759,124500.0
2013-09-10 11:50:00,32.35,32.38,32.35,32.37,126200.0,27.6674,27.693,27.6674,27.6845,126200.0
2013-09-10 12:00:00,32.37,32.38,32.36,32.38,97500.0,27.6845,27.693,27.6759,27.693,97500.0
2013-09-10 12:10:00,32.38,32.38,32.34,32.34,120500.0,27.693,27.693,27.6588,27.6588,120500.0
2013-09-10 12:20:00,32.34,32.35,32.33,32.34,65600.0,27.6588,27.6674,27.6503,27.6588,65600.0
2013-09-10 12:30:00,32.34,32.36,32.34,32.34,68600.0,27.6588,27.6759,27.6588,27.6588,68600.0
2013-09-10 12:40:00,32.35,32.35,32.3,32.33,76200.0,27.6674,27.6674,27.6246,27.6503,76200.0
2013-09-10 12:50:00,32.32,32.37,32.32,32.37,59000.0,27.6417,27.6845,27.6417,27.6845,59000.0
2013-09-10 13:00:00,32.37,32.37,32.34,32.35,115000.0,27.6845,27.6845,27.6588,27.6674,115000.0
2013-09-10 13:10:00,32.35,32.41,32.32,32.41,117200.0,27.6674,27.7187,27.6417,27.7187,117200.0
2013-09-10 13:20:00,32.4,32.43,32.38,32.4,163500.0,27.7101,27.7358,27.693,27.7101,163500.0
2013-09-10 13:30:00,32.41,32.41,32.35,32.37,85300.0,27.7187,27.7187,27.6674,27.6845,85300.0
2013-09-10 13:40:00,32.37,32.4,32.37,32.38,58400.0,27.6845,27.7101,27.6845,27.693,58400.0
2013-09-10 13:50:00,32.38,32.41,32.38,32.4,53700.0,27.693,27.7187,27.693,27.7101,53700.0
2013-09-10 14:00:00,32.4,32.42,32.38,32.38,109400.0,27.7101,27.7272,27.693,27.693,109400.0
2013-09-10 14:10:00,32.37,32.39,32.32,32.33,194100.0,27.6845,27.7016,27.6417,27.6503,194100.0
2013-09-10 14:20:00,32.33,32.35,32.32,32.33,54100.0,27.6503,27.6674,27.6417,27.6503,54100.0
2013-09-10 14:30:00,32.33,32.33,32.23,32.28,120800.0,27.6503,27.6503,27.5647,27.6075,120800.0
2013-09-10 14:40:00,32.28,32.32,32.28,32.32,63700.0,27.6075,27.6417,27.6075,27.6417,63700.0
2013-09-10 14:50:00,32.32,32.35,32.31,32.35,68100.0,27.6417,27.6674,27.6332,27.6674,68100.0
2013-09-10 15:00:00,32.34,32.38,32.34,32.34,97200.0,27.6588,27.693,27.6588,27.6588,97200.0
2013-09-10 15:10:00,32.34,32.37,32.33,32.36,138300.0,27.6588,27.6845,27.6503,27.6759,138300.0
2013-09-10 15:20:00,32.36,32.38,32.34,32.37,77100.0,27.6759,27.693,27.6588,27.6845,77100.0
2013-09-10 15:30:00,32.37,32.38,32.33,32.34,124000.0,27.6845,27.693,27.6503,27.6588,124000.0
2013-09-10 15:40:00,32.34,32.35,32.32,32.33,551200.0,27.6588,27.6674,27.6417,27.6503,551200.0
2013-09-10 15:50:00,32.32,32.36,32.3,32.36,520300.0,27.6417,27.6759,27.6246,27.6759,520300.0
2013-09-11 09:30:00,32.08,32.15,32.06,32.15,255300.0,27.4364,27.4963,27.4193,27.4963,255300.0
2013-09-11 09:40:00,32.16,32.19,32.15,32.16,710200.0,27.5049,27.5305,27.4963,27.5049,710200.0
2013-09-11 09:50:00,32.15,32.16,32.09,32.1,365200.0,27.4963,27.5049,27.445,27.4536,365200.0
2013-09-11 10:00:00,32.1,32.18,32.09,32.14,173700.0,27.4536,27.522,27.445,27.4878,173700.0
2013-09-11 10:10:00,32.15,32.15,32.12,32.12,91000.0,27.4963,27.4963,27.4707,27.4707,91000.0
2013-09-11 10:20:00,32.12,32.13,32.09,32.1,96500.0,27.4707,27.4792,27.445,27.4536,96500.0
2013-09-11 10:30:00,32.1,32.12,32.08,32.09,95000.0,27.4536,27.4707,27.4364,27.445,95000.0
2013-09-11 10:40:00,32.09,32.13,32.09,32.1,177600.0,27.445,27.4792,27.445,27.4536,177600.0
2013-09-11 10:50:00,32.1,32.15,32.1,32.15,170600.0,27.4536,27.4963,27.4536,27.4963,170600.0
2013-09-11 11:00:00,32.15,32.17,32.14,32.17,71300.0,27.4963,27.5134,27.4878,27.5134,71300.0
2013-09-11 11:10:00,32.17,32.21,32.16,32.19,145700.0,27.5134,27.5476,27.5049,27.5305,145700.0
2013-09-11 11:20:00,32.19,32.2,32.18,32.18,144300.0,27.5305,27.5391,27.522,27.522,144300.0
2013-09-11 11:30:00,32.19,32.22,32.18,32.2,175900.0,27.5305,27.5562,27.522,27.5391,175900.0
2013-09-11 11:40:00,32.2,32.22,32.19,32.19,456300.0,27.5391,27.5562,27.5305,27.5305,456300.0
2013-09-11 11:50:00,32.2,32.2,32.17,32.18,212100.0,27.5391,27.5391,27.5134,27.522,212100.0
2013-09-11 12:00:00,32.18,32.2,32.18,32.19,63400.0,27.522,27.5391,27.522,27.5305,63400.0
2013-09-11 12:10:00,32.19,32.23,32.19,32.22,147400.0,27.5305,27.5647,27.5305,27.5562,147400.0
2013-09-11 12:20:00,32.23,32.23,32.19,32.2,114900.0,27.5647,27.5647,27.5305,27.5391,114900.0
2013-09-11 12:30:00,32.21,32.22,32.19,32.21,67000.0,27.5476,27.5562,27.5305,27.5476,67000.0
2013-09-11 12:40:00,32.22,32.23,32.2,32.22,111900.0,27.5562,27.5647,27.5391,27.5562,111900.0
2013-09-11 12:50:00,32.22,32.25,32.22,32.24,166700.0,27.5562,27.5818,27.5562,27.5733,166700.0
2013-09-11 13:00:00,32.24,32.25,32.21,32.22,203300.0,27.5733,27.5818,27.5476,27.5562,203300.0
2013-09-11 13:10:00,32.22,32.24,32.22,32.23,44200.0,27.5562,27.5733,27.5562,27.5647,44200.0
2013-09-11 13:20:00,32.24,32.24,32.22,32.23,68200.0,27.5733,27.5733,27.5562,27.5647,68200.0
2013-09-11 13:30:00,32.24,32.27,32.24,32.26,109100.0,27.5733,27.5989,27.5733,27.5904,109100.0
2013-09-11 13:40:00,32.26,32.27,32.25,32.26,91400.0,27.5904,27.5989,27.5818,27.5904,91400.0
2013-09-11 13:50:00,32.26,32.26,32.25,32.26,73400.0,27.5904,27.5904,27.5818,27.5904,73400.0
2013-09-11 14:00:00,32.26,32.27,32.26,32.27,61900.0,27.5904,27.5989,27.5904,27.5989,61900.0
2013-09-11 14:10:00,32.27,32.28,32.24,32.24,167200.0,27.5989,27.6075,27.5733,27.5733,167200.0
2013-09-11 14:20:00,32.25,32.25,32.22,32.25,55400.0,27.5818,27.5818,27.5562,27.5818,55400.0
2013-09-11 14:30:00,32.25,32.26,32.24,32.25,101800.0,27.5818,27.5904,27.5733,27.5818,101800.0
2013-09-11 14:40:00,32.25,32.27,32.24,32.27,89500.0,27.5818,27.5989,27.5733,27.5989,89500.0
2013-09-11 14:50:00,32.26,32.27,32.22,32.23,705000.0,27.5904,27.5989,27.5562,27.5647,705000.0
2013-09-11 15:00:00,32.23,32.23,32.2,32.2,129900.0,27.5647,27.5647,27.5391,27.5391,129900.0
2013-09-11 15:10:00,32.21,32.24,32.19,32.19,353100.0,27.5476,27.5733,27.5305,27.5305,353100.0
2013-09-11 15:20:00,32.19,32.2,32.17,32.18,165600.0,27.5305,27.5391,27.5134,27.522,165600.0
2013-09-11 15:30:00,32.17,32.2,32.17,32.19,138800.0,27.5134,27.5391,27.5134,27.5305,138800.0
2013-09-11 15:40:00,32.19,32.21,32.17,32.18,376600.0,27.5305,27.5476,27.5134,27.522,376600.0
2013-09-11 15:50:00,32.18,32.21,32.17,32.21,1473600.0,27.522,27.5476,27.5134,27.5476,1473600.0
2013-09-12 09:30:00,32.22,32.26,32.16,32.17,331400.0,27.5562,27.5904,27.5049,27.5134,331400.0
2013-09-12 09:40:00,32.18,32.21,32.14,32.2,158000.0,27.522,27.5476,27.4878,27.5391,158000.0
2013-09-12 09:50:00,32.2,32.25,32.17,32.25,816500.0,27.5391,27.5818,27.5134,27.5818,816500.0
2013-09-12 10:00:00,32.25,32.27,32.23,32.25,81500.0,27.5818,27.5989,27.5647,27.5818,81500.0
2013-09-12 10:10:00,32.26,32.26,32.22,32.23,171900.0,27.5904,27.5904,27.5562,27.5647,171900.0
2013-09-12 10:20:00,32.23,32.27,32.23,32.26,100500.0,27.5647,27.5989,27.5647,27.5904,100500.0
2013-09-12 10:30:00,32.27,32.27,32.24,32.26,107900.0,27.5989,27.5989,27.5733,27.5904,107900.0
2013-09-12 10:40:00,32.27,32.29,32.26,32.28,69400.0,27.5989,27.6161,27.5904,27.6075,69400.0
2013-09-12 10:50:00,32.27,32.28,32.26,32.26,80200.0,27.5989,27.6075,27.5904,27.5904,80200.0
2013-09-12 11:00:00,32.27,32.3,32.27,32.27,95200.0,27.5989,27.6246,27.5989,27.5989,95200.0
2013-09-12 11:10:00,32.28,32.28,32.23,32.25,109900.0,27.6075,27.6075,27.5647,27.5818,109900.0
2013-09-12 11:20:00,32.26,32.3,32.25,32.29,113600.0,27.5904,27.6246,27.5818,27.6161,113600.0
2013-09-12 11:30:00,32.29,32.3,32.23,32.23,127400.0,27.6161,27.6246,27.5647,27.5647,127400.0
2013-09-12 11:40:00,32.23,32.27,32.23,32.27,48500.0,27.5647,27.5989,27.5647,27.5989,48500.0
2013-09-12 11:50:00,32.26,32.29,32.25,32.27,86900.0,27.5904,27.6161,27.5818,27.5989,86900.0
2013-09-12 12:00:00,32.28,32.28,32.24,32.25,164000.0,27.6075,27.6075,27.5733,27.5818,164000.0
2013-09-12 12:10:00,32.25,32.26,32.23,32.25,67800.0,27.5818,27.5904,27.5647,27.5818,67800.0
2013-09-12 12:20:00,32.26,32.26,32.23,32.25,54000.0,27.5904,27.5904,27.5647,27.5818,54000.0
2013-09-12 12:30:00,32.26,32.28,32.26,32.28,51700.0,27.5904,27.6075,27.5904,27.6075,51700.0
2013-09-12 12:40:00,32.29,32.29,32.27,32.28,38900.0,27.6161,27.6161,27.5989,27.6075,38900.0
2013-09-12 12:50:00,32.27,32.27,32.24,32.26,24300.0,27.5989,27.5989,27.5733,27.5904,24300.0
2013-09-12 13:00:00,32.26,32.28,32.25,32.28,42800.0,27.5904,27.6075,27.5818,27.6075,42800.0
2013-09-12 13:10:00,32.28,32.31,32.28,32.31,43700.0,27.6075,27.6332,27.6075,27.6332,43700.0
2013-09-12 13:20:00,32.31,32.34,32.3,32.32,80800.0,27.6332,27.6588,27.6246,27.6417,80800.0
2013-09-12 13:30:00,32.32,32.33,32.32,32.32,25700.0,27.6417,27.6503,27.6417,27.6417,25700.0
2013-09-12 13:40:00,32.33,32.33,32.3,32.31,94000.0,27.6503,27.6503,27.6246,27.6332,94000.0
2013-09-12 13:50:00,32.31,32.32,32.28,32.28,50200.0,27.6332,27.6417,27.6075,27.6075,50200.0
2013-09-12 14:00:00,32.28,32.31,32.27,32.3,98700.0,27.6075,27.6332,27.5989,27.6246,98700.0
2013-09-12 14:10:00,32.3,32.3,32.27,32.29,94400.0,27.6246,27.6246,27.5989,27.6161,94400.0
2013-09-12 14:20:00,32.29,32.29,32.27,32.29,100200.0,27.6161,27.6161,27.5989,27.6161,100200.0
2013-09-12 14:30:00,32.29,32.29,32.25,32.26,56300.0,27.6161,27.6161,27.5818,27.5904,56300.0
2013-09-12 14:40:00,32.25,32.28,32.25,32.27,34600.0,27.5818,27.6075,27.5818,27.5989,34600.0
2013-09-12 14:50:00,32.28,32.3,32.27,32.29,53100.0,27.6075,27.6246,27.5989,27.6161,53100.0
2013-09-12 15:00:00,32.3,32.3,32.25,32.25,61700.0,27.6246,27.6246,27.5818,27.5818,61700.0
2013-09-12 15:10:00,32.26,32.27,32.23,32.24,197800.0,27.5904,27.5989,27.5647,27.5733,197800.0
2013-09-12 15:20:00,32.24,32.25,32.22,32.24,86600.0,27.5733,27.5818,27.5562,27.5733,86600.0
2013-09-12 15:30:00,32.24,32.26,32.23,32.25,63800.0,27.5733,27.5904,27.5647,27.5818,63800.0
2013-09-12 15:40:00,32.25,32.26,32.21,32.23,269600.0,27.5818,27.5904,27.5476,27.5647,269600.0
2013-09-12 15:50:00,32.22,32.25,32.2,32.23,830100.0,27.5562,27.5818,27.5391,27.5647,830100.0
2013-09-13 09:30:00,32.29,32.33,32.26,32.28,267800.0,27.6161,27.6503,27.5904,27.6075,267800.0
2013-09-13 09:40:00,32.28,32.29,32.24,32.25,169500.0,27.6075,27.6161,27.5733,27.5818,169500.0
2013-09-13 09:50:00,32.26,32.31,32.25,32.26,230900.0,27.5904,27.6332,27.5818,27.5904,230900.0
2013-09-13 10:00:00,32.26,32.26,32.18,32.19,236800.0,27.5904,27.5904,27.522,27.5305,236800.0
2013-09-13 10:10:00,32.19,32.2,32.15,32.17,102200.0,27.5305,27.5391,27.4963,27.5134,102200.0
2013-09-13 10:20:00,32.17,32.2,32.16,32.17,185400.0,27.5134,27.5391,27.5049,27.5134,185400.0
2013-09-13 10:30:00,32.17,32.22,32.16,32.2,112200.0,27.5134,27.5562,27.5049,27.5391,112200.0
2013-09-13 10:40:00,32.21,32.23,32.2,32.2,73700.0,27.5476,27.5647,27.5391,27.5391,73700.0
2013-09-13 10:50:00,32.2,32.23,32.2,32.21,77000.0,27.5391,27.5647,27.5391,27.5476,77000.0
2013-09-13 11:00:00,32.2,32.22,32.19,32.21,421300.0,27.5391,27.5562,27.5305,27.5476,421300.0
2013-09-13 11:10:00,32.21,32.24,32.21,32.24,65300.0,27.5476,27.5733,27.5476,27.5733,65300.0
2013-09-13 11:20:00,32.23,32.26,32.23,32.25,85000.0,27.5647,27.5904,27.5647,27.5818,85000.0
2013-09-13 11:30:00,32.25,32.26,32.24,32.25,44300.0,27.5818,27.5904,27.5733,27.5818,44300.0
2013-09-13 11:40:00,32.26,32.26,32.23,32.24,48600.0,27.5904,27.5904,27.5647,27.5733,48600.0
2013-09-13 11:50:00,32.24,32.25,32.23,32.24,24900.0,27.5733,27.5818,27.5647,27.5733,24900.0
2013-09-13 12:00:00,32.24,32.27,32.24,32.26,50200.0,27.5733,27.5989,27.5733,27.5904,50200.0
2013-09-13 12:10:00,32.27,32.28,32.25,32.27,24300.0,27.5989,27.6075,27.5818,27.5989,24300.0
2013-09-13 12:20:00,32.28,32.3,32.27,32.27,32200.0,27.6075,27.6246,27.5989,27.5989,32200.0
2013-09-13 12:30:00,32.27,32.28,32.25,32.25,51100.0,27.5989,27.6075,27.5818,27.5818,51100.0
2013-09-13 12:40:00,32.24,32.26,32.23,32.25,28500.0,27.5733,27.5904,27.5647,27.5818,28500.0
2013-09-13 12:50:00,32.26,32.27,32.25,32.25,50300.0,27.5904,27.5989,27.5818,27.5818,50300.0
2013-09-13 13:00:00,32.25,32.29,32.25,32.26,62200.0,27.5818,27.6161,27.5818,27.5904,62200.0
2013-09-13 13:10:00,32.27,32.28,32.26,32.27,53000.0,27.5989,27.6075,27.5904,27.5989,53000.0
2013-09-13 13:20:00,32.27,32.27,32.24,32.27,34200.0,27.5989,27.5989,27.5733,27.5989,34200.0
2013-09-13 13:30:00,32.27,32.27,32.24,32.25,28000.0,27.5989,27.5989,27.5733,27.5818,28000.0
2013-09-13 13:40:00,32.25,32.27,32.25,32.26,19800.0,27.5818,27.5989,27.5818,27.5904,19800.0
2013-09-13 13:50:00,32.27,32.28,32.26,32.27,20300.0,27.5989,27.6075,27.5904,27.5989,20300.0
2013-09-13 14:00:00,32.27,32.29,32.26,32.27,166000.0,27.5989,27.6161,27.5904,27.5989,166000.0
2013-09-13 14:10:00,32.27,32.28,32.25,32.26,57400.0,27.5989,27.6075,27.5818,27.5904,57400.0
2013-09-13 14:20:00,32.25,32.26,32.24,32.25,30700.0,27.5818,27.5904,27.5733,27.5818,30700.0
2013-09-13 14:30:00,32.25,32.26,32.24,32.25,77200.0,27.5818,27.5904,27.5733,27.5818,77200.0
2013-09-13 14:40:00,32.24,32.25,32.23,32.25,21800.0,27.5733,27.5818,27.5647,27.5818,21800.0
2013-09-13 14:50:00,32.25,32.26,32.24,32.25,20400.0,27.5818,27.5904,27.5733,27.5818,20400.0
2013-09-13 15:00:00,32.24,32.24,32.23,32.23,26100.0,27.5733,27.5733,27.5647,27.5647,26100.0
2013-09-13 15:10:00,32.23,32.25,32.22,32.23,55800.0,27.5647,27.5818,27.5562,27.5647,55800.0
2013-09-13 15:20:00,32.23,32.24,32.22,32.23,90000.0,27.5647,27.5733,27.5562,27.5647,90000.0
2013-09-13 15:30:00,32.23,32.23,32.22,32.22,40300.0,27.5647,27.5647,27.5562,27.5562,40300.0
2013-09-13 15:40:00,32.22,32.23,32.21,32.22,87700.0,27.5562,27.5647,27.5476,27.5562,87700.0
2013-09-13 15:50:00,32.21,32.26,32.2,32.25,565800.0,27.5476,27.5904,27.5391,27.5818,565800.0
2013-09-16 09:30:00,32.51,32.51,32.43,32.45,747800.0,27.8042,27.8042,27.7358,27.7529,747800.0
2013-09-16 09:40:00,32.45,32.45,32.38,32.41,883500.0,27.7529,27.7529,27.693,27.7187,883500.0
2013-09-16 09:50:00,32.42,32.42,32.33,32.35,187700.0,27.7272,27.7272,27.6503,27.6674,187700.0
2013-09-16 10:00:00,32.35,32.37,32.31,32.33,213300.0,27.6674,27.6845,27.6332,27.6503,213300.0
2013-09-16 10:10:00,32.33,32.38,32.33,32.37,149600.0,27.6503,27.693,27.6503,27.6845,149600.0
2013-09-16 10:20:00,32.37,32.4,32.36,32.37,166300.0,27.6845,27.7101,27.6759,27.6845,166300.0
2013-09-16 10:30:00,32.36,32.39,32.34,32.34,202900.0,27.6759,27.7016,27.6588,27.6588,202900.0
2013-09-16 10:40:00,32.34,32.35,32.31,32.32,148100.0,27.6588,27.6674,27.6332,27.6417,148100.0
2013-09-16 10:50:00,32.32,32.34,32.31,32.32,160400.0,27.6417,27.6588,27.6332,27.6417,160400.0
2013-09-16 11:00:00,32.33,32.34,32.3,32.32,111800.0,27.6503,27.6588,27.6246,27.6417,111800.0
2013-09-16 11:10:00,32.31,32.33,32.31,32.33,50700.0,27.6332,27.6503,27.6332,27.6503,50700.0
2013-09-16 11:20:00,32.32,32.35,32.32,32.35,333500.0,27.6417,27.6674,27.6417,27.6674,333500.0
2013-09-16 11:30:00,32.34,32.36,32.34,32.35,105900.0,27.6588,27.6759,27.6588,27.6674,105900.0
2013-09-16 11:40:00,32.35,32.37,32.34,32.34,389700.0,27.6674,27.6845,27.6588,27.6588,389700.0
2013-09-16 11:50:00,32.34,32.35,32.33,32.34,144000.0,27.6588,27.6674,27.6503,27.6588,144000.0
2013-09-16 12:00:00,32.34,32.34,32.32,32.33,113700.0,27.6588,27.6588,27.6417,27.6503,113700.0
2013-09-16 12:10:00,32.32,32.36,32.32,32.34,160200.0,27.6417,27.6759,27.6417,27.6588,160200.0
2013-09-16 12:20:00,32.34,32.35,32.32,32.33,105800.0,27.6588,27.6674,27.6417,27.6503,105800.0
2013-09-16 12:30:00,32.32,32.33,32.3,32.3,117600.0,27.6417,27.6503,27.6246,27.6246,117600.0
2013-09-16 12:40:00,32.3,32.31,32.3,32.31,79600.0,27.6246,27.6332,27.6246,27.6332,79600.0
2013-09-16 12:50:00,32.3,32.31,32.26,32.26,107300.0,27.6246,27.6332,27.5904,27.5904,107300.0
2013-09-16 13:00:00,32.26,32.31,32.26,32.3,128000.0,27.5904,27.6332,27.5904,27.6246,128000.0
2013-09-16 13:10:00,32.29,32.3,32.28,32.29,48900.0,27.6161,27.6246,27.6075,27.6161,48900.0
2013-09-16 13:20:00,32.29,32.3,32.28,32.29,70000.0,27.6161,27.6246,27.6075,27.6161,70000.0
2013-09-16 13:30:00,32.29,32.3,32.26,32.28,93200.0,27.6161,27.6246,27.5904,27.6075,93200.0
2013-09-16 13:40:00,32.27,32.27,32.18,32.23,237700.0,27.5989,27.5989,27.522,27.5647,237700.0
2013-09-16 13:50:00,32.23,32.24,32.21,32.24,139900.0,27.5647,27.5733,27.5476,27.5733,139900.0
2013-09-16 14:00:00,32.25,32.26,32.23,32.23,85900.0,27.5818,27.5904,27.5647,27.5647,85900.0
2013-09-16 14:10:00,32.24,32.25,32.21,32.25,104100.0,27.5733,27.5818,27.5476,27.5818,104100.0
2013-09-16 14:20:00,32.25,32.25,32.22,32.22,118200.0,27.5818,27.5818,27.5562,27.5562,118200.0
2013-09-16 14:30:00,32.22,32.23,32.18,32.18,193800.0,27.5562,27.5647,27.522,27.522,193800.0
2013-09-16 14:40:00,32.18,32.2,32.16,32.19,196900.0,27.522,27.5391,27.5049,27.5305,196900.0
2013-09-16 14:50:00,32.19,32.21,32.16,32.16,194800.0,27.5305,27.5476,27.5049,27.5049,194800.0
2013-09-16 15:00:00,32.16,32.19,32.15,32.19,192500.0,27.5049,27.5305,27.4963,27.5305,192500.0
2013-09-16 15:10:00,32.19,32.21,32.19,32.2,257400.0,27.5305,27.5476,27.5305,27.5391,257400.0
2013-09-16 15:20:00,32.2,32.2,32.16,32.16,154500.0,27.5391,27.5391,27.5049,27.5049,154500.0
2013-09-16 15:30:00,32.16,32.18,32.13,32.16,169900.0,27.5049,27.522,27.4792,27.5049,169900.0
2013-09-16 15:40:00,32.16,32.17,32.12,32.15,318800.0,27.5049,27.5134,27.4707,27.4963,318800.0
2013-09-16 15:50:00,32.15,32.2,32.15,32.19,554100.0,27.4963,27.5391,27.4963,27.5305,554100.0
2013-09-17 09:30:00,32.26,32.35,32.25,32.3,293500.0,27.5904,27.6674,27.5818,27.6246,293500.0
2013-09-17 09:40:00,32.3,32.33,32.3,32.32,145600.0,27.6246,27.6503,27.6246,27.6417,145600.0
2013-09-17 09:50:00,32.32,32.35,32.31,32.31,230200.0,27.6417,27.6674,27.6332,27.6332,230200.0
2013-09-17 10:00:00,32.31,32.32,32.3,32.32,159600.0,27.6332,27.6417,27.6246,27.6417,159600.0
2013-09-17 10:10:00,32.32,32.36,32.3,32.35,87800.0,27.6417,27.6759,27.6246,27.6674,87800.0
2013-09-17 10:20:00,32.36,32.37,32.33,32.34,43800.0,27.6759,27.6845,27.6503,27.6588,43800.0
2013-09-17 10:30:00,32.34,32.37,32.33,32.36,42900.0,27.6588,27.6845,27.6503,27.6759,42900.0
2013-09-17 10:40:00,32.36,32.37,32.35,32.36,45900.0,27.6759,27.6845,27.6674,27.6759,45900.0
2013-09-17 10:50:00,32.35,32.39,32.35,32.38,86800.0,27.6674,27.7016,27.6674,27.693,86800.0
2013-09-17 11:00:00,32.38,32.4,32.37,32.39,133700.0,27.693,27.7101,27.6845,27.7016,133700.0
2013-09-17 11:10:00,32.38,32.39,32.37,32.38,184800.0,27.693,27.7016,27.6845,27.693,184800.0
2013-09-17 11:20:00,32.39,32.39,32.38,32.38,104500.0,27.7016,27.7016,27.693,27.693,104500.0
2013-09-17 11:30:00,32.39,32.39,32.36,32.37,75200.0,27.7016,27.7016,27.6759,27.6845,75200.0
2013-09-17 11:40:00,32.37,32.37,32.35,32.36,77800.0,27.6845,27.6845,27.6674,27.6759,77800.0
2013-09-17 11:50:00,32.36,32.37,32.34,32.37,116600.0,27.6759,27.6845,27.6588,27.6845,116600.0
2013-09-17 12:00:00,32.36,32.39,32.36,32.38,49800.0,27.6759,27.7016,27.6759,27.693,49800.0
2013-09-17 12:10:00,32.37,32.39,32.37,32.39,59600.0,27.6845,27.7016,27.6845,27.7016,59600.0
2013-09-17 12:20:00,32.38,32.4,32.38,32.4,71100.0,27.693,27.7101,27.693,27.7101,71100.0
2013-09-17 12:30:00,32.39,32.4,32.38,32.39,39000.0,27.7016,27.7101,27.693,27.7016,39000.0
2013-09-17 12:40:00,32.38,32.41,32.38,32.4,133400.0,27.693,27.7187,27.693,27.7101,133400.0
2013-09-17 12:50:00,32.39,32.42,32.39,32.42,115300.0,27.7016,27.7272,27.7016,27.7272,115300.0
2013-09-17 13:00:00,32.43,32.43,32.4,32.42,156600.0,27.7358,27.7358,27.7101,27.7272,156600.0
2013-09-17 13:10:00,32.41,32.42,32.39,32.39,42100.0,27.7187,27.7272,27.7016,27.7016,42100.0
2013-09-17 13:20:00,32.39,32.41,32.39,32.41,17300.0,27.7016,27.7187,27.7016,27.7187,17300.0
2013-09-17 13:30:00,32.41,32.42,32.4,32.4,57600.0,27.7187,27.7272,27.7101,27.7101,57600.0
2013-09-17 13:40:00,32.4,32.43,32.4,32.42,46000.0,27.7101,27.7358,27.7101,27.7272,46000.0
2013-09-17 13:50:00,32.43,32.43,32.41,32.42,81800.0,27.7358,27.7358,27.7187,27.7272,81800.0
2013-09-17 14:00:00,32.41,32.43,32.41,32.41,246800.0,27.7187,27.7358,27.7187,27.7187,246800.0
2013-09-17 14:10:00,32.41,32.43,32.41,32.43,41000.0,27.7187,27.7358,27.7187,27.7358,41000.0
2013-09-17 14:20:00,32.43,32.44,32.4,32.42,139500.0,27.7358,27.7443,27.7101,27.7272,139500.0
2013-09-17 14:30:00,32.42,32.43,32.4,32.42,174400.0,27.7272,27.7358,27.7101,27.7272,174400.0
2013-09-17 14:40:00,32.42,32.42,32.4,32.41,107700.0,27.7272,27.7272,27.7101,27.7187,107700.0
2013-09-17 14:50:00,32.41,32.42,32.39,32.4,55600.0,27.7187,27.7272,27.7016,27.7101,55600.0
2013-09-17 15:00:00,32.4,32.41,32.39,32.41,57000.0,27.7101,27.7187,27.7016,27.7187,57000.0
2013-09-17 15:10:00,32.4,32.41,32.39,32.4,94500.0,27.7101,27.7187,27.7016,27.7101,94500.0
2013-09-17 15:20:00,32.39,32.4,32.38,32.4,306300.0,27.7016,27.7101,27.693,27.7101,306300.0
2013-09-17 15:30:00,32.39,32.4,32.36,32.38,159400.0,27.7016,27.7101,27.6759,27.693,159400.0
2013-09-17 15:40:00,32.38,32.39,32.37,32.39,483600.0,27.693,27.7016,27.6845,27.7016,483600.0
2013-09-17 15:50:00,32.38,32.39,32.37,32.38,1173700.0,27.693,27.7016,27.6845,27.693,1173700.0
2013-09-18 09:30:00,32.47,32.51,32.45,32.5,239100.0,27.77,27.8042,27.7529,27.7957,239100.0
2013-09-18 09:40:00,32.51,32.53,32.48,32.53,137800.0,27.8042,27.8213,27.7785,27.8213,137800.0
2013-09-18 09:50:00,32.52,32.54,32.5,32.52,380200.0,27.8128,27.8299,27.7957,27.8128,380200.0
2013-09-18 10:00:00,32.52,32.52,32.49,32.5,201500.0,27.8128,27.8128,27.7871,27.7957,201500.0
2013-09-18 10:10:00,32.5,32.51,32.48,32.49,72500.0,27.7957,27.8042,27.7785,27.7871,72500.0
2013-09-18 10:20:00,32.48,32.5,32.45,32.45,127800.0,27.7785,27.7957,27.7529,27.7529,127800.0
2013-09-18 10:30:00,32.45,32.46,32.44,32.45,125300.0,27.7529,27.7614,27.7443,27.7529,125300.0
2013-09-18 10:40:00,32.46,32.47,32.44,32.45,160100.0,27.7614,27.77,27.7443,27.7529,160100.0
2013-09-18 10:50:00,32.46,32.48,32.45,32.46,163600.0,27.7614,27.7785,27.7529,27.7614,163600.0
2013-09-18 11:00:00,32.46,32.49,32.46,32.46,53300.0,27.7614,27.7871,27.7614,27.7614,53300.0
2013-09-18 11:10:00,32.46,32.46,32.43,32.43,99200.0,27.7614,27.7614,27.7358,27.7358,99200.0
2013-09-18 11:20:00,32.43,32.44,32.42,32.43,91800.0,27.7358,27.7443,27.7272,27.7358,91800.0
2013-09-18 11:30:00,32.43,32.46,32.43,32.44,58700.0,27.7358,27.7614,27.7358,27.7443,58700.0
2013-09-18 11:40:00,32.44,32.44,32.41,32.42,58400.0,27.7443,27.7443,27.7187,27.7272,58400.0
2013-09-18 11:50:00,32.43,32.43,32.4,32.41,75800.0,27.7358,27.7358,27.7101,27.7187,75800.0
2013-09-18 12:00:00,32.4,32.43,32.4,32.43,60500.0,27.7101,27.7358,27.7101,27.7358,60500.0
2013-09-18 12:10:00,32.43,32.43,32.39,32.39,44500.0,27.7358,27.7358,27.7016,27.7016,44500.0
2013-09-18 12:20:00,32.39,32.42,32.39,32.41,114000.0,27.7016,27.7272,27.7016,27.7187,114000.0
2013-09-18 12:30:00,32.4,32.41,32.4,32.41,147200.0,27.7101,27.7187,27.7101,27.7187,147200.0
2013-09-18 12:40:00,32.41,32.42,32.4,32.41,51500.0,27.7187,27.7272,27.7101,27.7187,51500.0
2013-09-18 12:50:00,32.41,32.43,32.41,32.41,75100.0,27.7187,27.7358,27.7187,27.7187,75100.0
2013-09-18 13:00:00,32.42,32.44,32.41,32.41,80500.0,27.7272,27.7443,27.7187,27.7187,80500.0
2013-09-18 13:10:00,32.41,32.44,32.41,32.44,69500.0,27.7187,27.7443,27.7187,27.7443,69500.0
2013-09-18 13:20:00,32.44,32.46,32.43,32.44,97200.0,27.7443,27.7614,27.7358,27.7443,97200.0
2013-09-18 13:30:00,32.44,32.44,32.42,32.42,47700.0,27.7443,27.7443,27.7272,27.7272,47700.0
2013-09-18 13:40:00,32.42,32.43,32.39,32.41,168400.0,27.7272,27.7358,27.7016,27.7187,168400.0
2013-09-18 13:50:00,32.42,32.44,32.41,32.41,82800.0,27.7272,27.7443,27.7187,27.7187,82800.0
2013-09-18 14:00:00,32.42,32.65,32.42,32.61,1206000.0,27.7272,27.9239,27.7272,27.8897,1206000.0
2013-09-18 14:10:00,32.61,32.69,32.59,32.59,606100.0,27.8897,27.9582,27.8726,27.8726,606100.0
2013-09-18 14:20:00,32.59,32.68,32.59,32.63,298900.0,27.8726,27.9496,27.8726,27.9068,298900.0
2013-09-18 14:30:00,32.63,32.65,32.62,32.64,161000.0,27.9068,27.9239,27.8983,27.9154,161000.0
2013-09-18 14:40:00,32.65,32.71,32.64,32.71,470600.0,27.9239,27.9753,27.9154,27.9753,470600.0
2013-09-18 14:50:00,32.71,32.79,32.71,32.78,241900.0,27.9753,28.0437,27.9753,28.0351,241900.0
2013-09-18 15:00:00,32.78,32.82,32.75,32.77,192400.0,28.0351,28.0693,28.0095,28.0266,192400.0
2013-09-18 15:10:00,32.78,32.78,32.75,32.76,204300.0,28.0351,28.0351,28.0095,28.018,204300.0
2013-09-18 15:20:00,32.76,32.77,32.74,32.75,316000.0,28.018,28.0266,28.0009,28.0095,316000.0
2013-09-18 15:30:00,32.75,32.79,32.72,32.79,228700.0,28.0095,28.0437,27.9838,28.0437,228700.0
2013-09-18 15:40:00,32.79,32.79,32.76,32.76,623600.0,28.0437,28.0437,28.018,28.018,623600.0
2013-09-18 15:50:00,32.77,32.78,32.73,32.78,789100.0,28.0266,28.0351,27.9924,28.0351,789100.0
2013-09-19 09:30:00,32.83,32.91,32.83,32.85,687000.0,28.0779,28.1463,28.0779,28.095,687000.0
2013-09-19 09:40:00,32.85,32.86,32.81,32.84,532700.0,28.095,28.1035,28.0608,28.0864,532700.0
2013-09-19 09:50:00,32.84,32.89,32.83,32.88,159900.0,28.0864,28.1292,28.0779,28.1206,159900.0
2013-09-19 10:00:00,32.88,32.9,32.84,32.85,324000.0,28.1206,28.1378,28.0864,28.095,324000.0
2013-09-19 10:10:00,32.84,32.87,32.81,32.82,136700.0,28.0864,28.1121,28.0608,28.0693,136700.0
2013-09-19 10:20:00,32.83,32.9,32.82,32.88,423000.0,28.0779,28.1378,28.0693,28.1206,423000.0
2013-09-19 10:30:00,32.89,32.89,32.84,32.87,143100.0,28.1292,28.1292,28.0864,28.1121,143100.0
2013-09-19 10:40:00,32.87,32.88,32.86,32.87,336700.0,28.1121,28.1206,28.1035,28.1121,336700.0
2013-09-19 10:50:00,32.87,32.89,32.86,32.89,76700.0,28.1121,28.1292,28.1035,28.1292,76700.0
2013-09-19 11:00:00,32.89,32.89,32.85,32.86,79000.0,28.1292,28.1292,28.095,28.1035,79000.0
2013-09-19 11:10:00,32.86,32.89,32.85,32.89,67200.0,28.1035,28.1292,28.095,28.1292,67200.0
2013-09-19 11:20:00,32.89,32.89,32.85,32.86,84100.0,28.1292,28.1292,28.095,28.1035,84100.0
2013-09-19 11:30:00,32.86,32.86,32.81,32.84,185100.0,28.1035,28.1035,28.0608,28.0864,185100.0
2013-09-19 11:40:00,32.84,32.85,32.83,32.84,132500.0,28.0864,28.095,28.0779,28.0864,132500.0
2013-09-19 11:50:00,32.83,32.84,32.82,32.84,97200.0,28.0779,28.0864,28.0693,28.0864,97200.0
2013-09-19 12:00:00,32.84,32.88,32.83,32.88,85700.0,28.0864,28.1206,28.0779,28.1206,85700.0
2013-09-19 12:10:00,32.87,32.88,32.85,32.85,60600.0,28.1121,28.1206,28.095,28.095,60600.0
2013-09-19 12:20:00,32.86,32.87,32.84,32.86,47800.0,28.1035,28.1121,28.0864,28.1035,47800.0
2013-09-19 12:30:00,32.85,32.86,32.84,32.86,92100.0,28.095,28.1035,28.0864,28.1035,92100.0
2013-09-19 12:40:00,32.86,32.86,32.84,32.84,28300.0,28.1035,28.1035,28.0864,28.0864,28300.0
2013-09-19 12:50:00,32.85,32.86,32.84,32.84,45400.0,28.095,28.1035,28.0864,28.0864,45400.0
2013-09-19 13:00:00,32.84,32.86,32.81,32.82,174900.0,28.0864,28.1035,28.0608,28.0693,174900.0
2013-09-19 13:10:00,32.82,32.85,32.81,32.84,32300.0,28.0693,28.095,28.0608,28.0864,32300.0
2013-09-19 13:20:00,32.84,32.85,32.84,32.85,19600.0,28.0864,28.095,28.0864,28.095,19600.0
2013-09-19 13:30:00,32.84,32.85,32.81,32.84,82400.0,28.0864,28.095,28.0608,28.0864,82400.0
2013-09-19 13:40:00,32.84,32.84,32.8,32.81,48400.0,28.0864,28.0864,28.0522,28.0608,48400.0
2013-09-19 13:50:00,32.81,32.81,32.79,32.8,49100.0,28.0608,28.0608,28.0437,28.0522,49100.0
2013-09-19 14:00:00,32.79,32.83,32.79,32.83,91900.0,28.0437,28.0779,28.0437,28.0779,91900.0
2013-09-19 14:10:00,32.83,32.84,32.82,32.84,60300.0,28.0779,28.0864,28.0693,28.0864,60300.0
2013-09-19 14:20:00,32.84,32.84,32.81,32.81,64600.0,28.0864,28.0864,28.0608,28.0608,64600.0
2013-09-19 14:30:00,32.81,32.82,32.8,32.82,46700.0,28.0608,28.0693,28.0522,28.0693,46700.0
2013-09-19 14:40:00,32.82,32.84,32.81,32.84,44600.0,28.0693,28.0864,28.0608,28.0864,44600.0
2013-09-19 14:50:00,32.84,32.85,32.82,32.84,68600.0,28.0864,28.095,28.0693,28.0864,68600.0
2013-09-19 15:00:00,32.84,32.86,32.84,32.85,137100.0,28.0864,28.1035,28.0864,28.095,137100.0
2013-09-19 15:10:00,32.85,32.86,32.84,32.84,51700.0,28.095,28.1035,28.0864,28.0864,51700.0
2013-09-19 15:20:00,32.85,32.87,32.84,32.84,83700.0,28.095,28.1121,28.0864,28.0864,83700.0
2013-09-19 15:30:00,32.85,32.85,32.81,32.83,98800.0,28.095,28.095,28.0608,28.0779,98800.0
2013-09-19 15:40:00,32.83,32.84,32.82,32.83,220800.0,28.0779,28.0864,28.0693,28.0779,220800.0
2013-09-19 15:50:00,32.83,32.83,32.79,32.81,1187000.0,28.0779,28.0779,28.0437,28.0608,1187000.0
2013-09-20 09:30:00,32.76,32.78,32.66,32.71,220100.0,28.1549,28.1721,28.0689,28.1119,220100.0
2013-09-20 09:40:00,32.7,32.71,32.64,32.64,190300.0,28.1033,28.1119,28.0517,28.0517,190300.0
2013-09-20 09:50:00,32.65,32.68,32.6,32.61,122700.0,28.0603,28.0861,28.0174,28.026,122700.0
2013-09-20 10:00:00,32.62,32.65,32.62,32.62,86600.0,28.0346,28.0603,28.0346,28.0346,86600.0
2013-09-20 10:10:00,32.62,32.65,32.6,32.64,97500.0,28.0346,28.0603,28.0174,28.0517,97500.0
2013-09-20 10:20:00,32.64,32.66,32.64,32.65,55000.0,28.0517,28.0689,28.0517,28.0603,55000.0
2013-09-20 10:30:00,32.65,32.66,32.63,32.66,97500.0,28.0603,28.0689,28.0431,28.0689,97500.0
2013-09-20 10:40:00,32.66,32.68,32.64,32.67,124200.0,28.0689,28.0861,28.0517,28.0775,124200.0
2013-09-20 10:50:00,32.66,32.66,32.64,32.65,158700.0,28.0689,28.0689,28.0517,28.0603,158700.0
2013-09-20 11:00:00,32.64,32.66,32.61,32.62,127300.0,28.0517,28.0689,28.026,28.0346,127300.0
2013-09-20 11:10:00,32.62,32.62,32.57,32.58,132400.0,28.0346,28.0346,27.9916,28.0002,132400.0
2013-09-20 11:20:00,32.58,32.58,32.55,32.57,93000.0,28.0002,28.0002,27.9744,27.9916,93000.0
2013-09-20 11:30:00,32.58,32.59,32.56,32.57,83100.0,28.0002,28.0088,27.983,27.9916,83100.0
2013-09-20 11:40:00,32.57,32.57,32.53,32.53,58700.0,27.9916,27.9916,27.9572,27.9572,58700.0
2013-09-20 11:50:00,32.54,32.54,32.5,32.5,87800.0,27.9658,27.9658,27.9314,27.9314,87800.0
2013-09-20 12:00:00,32.5,32.55,32.5,32.55,78300.0,27.9314,27.9744,27.9314,27.9744,78300.0
2013-09-20 12:10:00,32.54,32.55,32.51,32.52,48300.0,27.9658,27.9744,27.94,27.9486,48300.0
2013-09-20 12:20:00,32.51,32.52,32.47,32.49,129400.0,27.94,27.9486,27.9056,27.9228,129400.0
2013-09-20 12:30:00,32.49,32.52,32.48,32.51,42100.0,27.9228,27.9486,27.9142,27.94,42100.0
2013-09-20 12:40:00,32.52,32.54,32.51,32.54,92700.0,27.9486,27.9658,27.94,27.9658,92700.0
2013-09-20 12:50:00,32.54,32.54,32.52,32.54,47400.0,27.9658,27.9658,27.9486,27.9658,47400.0
2013-09-20 13:00:00,32.53,32.54,32.51,32.52,40200.0,27.9572,27.9658,27.94,27.9486,40200.0
2013-09-20 13:10:00,32.51,32.52,32.47,32.48,99700.0,27.94,27.9486,27.9056,27.9142,99700.0
2013-09-20 13:20:00,32.48,32.5,32.46,32.49,97200.0,27.9142,27.9314,27.897,27.9228,97200.0
2013-09-20 13:30:00,32.49,32.51,32.47,32.47,66500.0,27.9228,27.94,27.9056,27.9056,66500.0
2013-09-20 13:40:00,32.47,32.48,32.44,32.47,78300.0,27.9056,27.9142,27.8799,27.9056,78300.0
2013-09-20 13:50:00,32.47,32.49,32.47,32.47,95000.0,27.9056,27.9228,27.9056,27.9056,95000.0
2013-09-20 14:00:00,32.47,32.47,32.45,32.46,90400.0,27.9056,27.9056,27.8884,27.897,90400.0
2013-09-20 14:10:00,32.45,32.47,32.44,32.45,65100.0,27.8884,27.9056,27.8799,27.8884,65100.0
2013-09-20 14:20:00,32.45,32.5,32.45,32.5,82300.0,27.8884,27.9314,27.8884,27.9314,82300.0
2013-09-20 14:30:00,32.5,32.51,32.45,32.45,235600.0,27.9314,27.94,27.8884,27.8884,235600.0
2013-09-20 14:40:00,32.45,32.48,32.44,32.48,96200.0,27.8884,27.9142,27.8799,27.9142,96200.0
2013-09-20 14:50:00,32.48,32.49,32.46,32.48,65100.0,27.9142,27.9228,27.897,27.9142,65100.0
2013-09-20 15:00:00,32.48,32.5,32.47,32.48,93000.0,27.9142,27.9314,27.9056,27.9142,93000.0
2013-09-20 15:10:00,32.48,32.48,32.46,32.48,164800.0,27.9142,27.9142,27.897,27.9142,164800.0
2013-09-20 15:20:00,32.47,32.48,32.41,32.42,258400.0,27.9056,27.9142,27.8541,27.8627,258400.0
2013-09-20 15:30:00,32.42,32.45,32.41,32.44,338500.0,27.8627,27.8884,27.8541,27.8799,338500.0
2013-09-20 15:40:00,32.44,32.45,32.41,32.42,932700.0,27.8799,27.8884,27.8541,27.8627,932700.0
2013-09-20 15:50:00,32.43,32.43,32.4,32.41,2117200.0,27.8713,27.8713,27.8455,27.8541,2117200.0
2013-09-23 09:30:00,32.62,32.68,32.62,32.67,454400.0,28.0346,28.0861,28.0346,28.0775,454400.0
2013-09-23 09:40:00,32.67,32.7,32.62,32.63,121000.0,28.0775,28.1033,28.0346,28.0431,121000.0
2013-09-23 09:50:00,32.64,32.65,32.55,32.55,119900.0,28.0517,28.0603,27.9744,27.9744,119900.0
2013-09-23 10:00:00,32.55,32.56,32.48,32.48,285400.0,27.9744,27.983,27.9142,27.9142,285400.0
2013-09-23 10:10:00,32.48,32.53,32.45,32.52,150900.0,27.9142,27.9572,27.8884,27.9486,150900.0
2013-09-23 10:20:00,32.53,32.56,32.5,32.5,101500.0,27.9572,27.983,27.9314,27.9314,101500.0
2013-09-23 10:30:00,32.51,32.53,32.49,32.52,265700.0,27.94,27.9572,27.9228,27.9486,265700.0
2013-09-23 10:40:00,32.52,32.53,32.48,32.49,189300.0,27.9486,27.9572,27.9142,27.9228,189300.0
2013-09-23 10:50:00,32.49,32.5,32.38,32.41,182500.0,27.9228,27.9314,27.8283,27.8541,182500.0
2013-09-23 11:00:00,32.41,32.42,32.35,32.36,208000.0,27.8541,27.8627,27.8025,27.8111,208000.0
2013-09-23 11:10:00,32.36,32.4,32.34,32.39,173100.0,27.8111,27.8455,27.7939,27.8369,173100.0
2013-09-23 11:20:00,32.39,32.4,32.38,32.38,167700.0,27.8369,27.8455,27.8283,27.8283,167700.0
2013-09-23 11:30:00,32.39,32.44,32.38,32.44,457400.0,27.8369,27.8799,27.8283,27.8799,457400.0
2013-09-23 11:40:00,32.43,32.45,32.41,32.43,186800.0,27.8713,27.8884,27.8541,27.8713,186800.0
2013-09-23 11:50:00,32.42,32.44,32.39,32.4,109800.0,27.8627,27.8799,27.8369,27.8455,109800.0
2013-09-23 12:00:00,32.4,32.43,32.38,32.43,148500.0,27.8455,27.8713,27.8283,27.8713,148500.0
2013-09-23 12:10:00,32.43,32.47,32.43,32.44,137000.0,27.8713,27.9056,27.8713,27.8799,137000.0
2013-09-23 12:20:00,32.44,32.46,32.44,32.44,128500.0,27.8799,27.897,27.8799,27.8799,128500.0
2013-09-23 12:30:00,32.44,32.46,32.42,32.46,53300.0,27.8799,27.897,27.8627,27.897,53300.0
2013-09-23 12:40:00,32.46,32.47,32.44,32.45,121800.0,27.897,27.9056,27.8799,27.8884,121800.0
2013-09-23 12:50:00,32.46,32.49,32.46,32.47,131600.0,27.897,27.9228,27.897,27.9056,131600.0
2013-09-23 13:00:00,32.48,32.48,32.46,32.46,104500.0,27.9142,27.9142,27.897,27.897,104500.0
2013-09-23 13:10:00,32.46,32.48,32.43,32.44,296000.0,27.897,27.9142,27.8713,27.8799,296000.0
2013-09-23 13:20:00,32.45,32.45,32.42,32.45,108100.0,27.8884,27.8884,27.8627,27.8884,108100.0
2013-09-23 13:30:00,32.46,32.47,32.45,32.45,73700.0,27.897,27.9056,27.8884,27.8884,73700.0
2013-09-23 13:40:00,32.46,32.49,32.45,32.48,108700.0,27.897,27.9228,27.8884,27.9142,108700.0
2013-09-23 13:50:00,32.49,32.53,32.49,32.53,98600.0,27.9228,27.9572,27.9228,27.9572,98600.0
2013-09-23 14:00:00,32.53,32.55,32.52,32.54,138200.0,27.9572,27.9744,27.9486,27.9658,138200.0
2013-09-23 14:10:00,32.54,32.55,32.52,32.52,132800.0,27.9658,27.9744,27.9486,27.9486,132800.0
2013-09-23 14:20:00,32.52,32.52,32.46,32.48,128200.0,27.9486,27.9486,27.897,27.9142,128200.0
2013-09-23 14:30:00,32.48,32.5,32.47,32.5,151200.0,27.9142,27.9314,27.9056,27.9314,151200.0
2013-09-23 14:40:00,32.49,32.5,32.48,32.48,111000.0,27.9228,27.9314,27.9142,27.9142,111000.0
2013-09-23 14:50:00,32.49,32.54,32.48,32.53,142100.0,27.9228,27.9658,27.9142,27.9572,142100.0
2013-09-23 15:00:00,32.53,32.55,32.51,32.53,203200.0,27.9572,27.9744,27.94,27.9572,203200.0
2013-09-23 15:10:00,32.53,32.54,32.5,32.5,170200.0,27.9572,27.9658,27.9314,27.9314,170200.0
2013-09-23 15:20:00,32.51,32.51,32.46,32.47,236500.0,27.94,27.94,27.897,27.9056,236500.0
2013-09-23 15:30:00,32.46,32.51,32.46,32.51,340100.0,27.897,27.94,27.897,27.94,340100.0
2013-09-23 15:40:00,32.5,32.55,32.49,32.5,365200.0,27.9314,27.9744,27.9228,27.9314,365200.0
2013-09-23 15:50:00,32.5,32.51,32.48,32.5,773800.0,27.9314,27.94,27.9142,27.9314,773800.0
2013-09-24 09:30:00,32.45,32.52,32.39,32.41,260500.0,27.8884,27.9486,27.8369,27.8541,260500.0
2013-09-24 09:40:00,32.41,32.44,32.39,32.4,79900.0,27.8541,27.8799,27.8369,27.8455,79900.0
2013-09-24 09:50:00,32.39,32.39,32.35,32.35,160600.0,27.8369,27.8369,27.8025,27.8025,160600.0
2013-09-24 10:00:00,32.35,32.35,32.3,32.31,170000.0,27.8025,27.8025,27.7595,27.7681,170000.0
2013-09-24 10:10:00,32.32,32.32,32.24,32.25,128200.0,27.7767,27.7767,27.708,27.7166,128200.0
2013-09-24 10:20:00,32.26,32.37,32.25,32.37,132800.0,27.7252,27.8197,27.7166,27.8197,132800.0
2013-09-24 10:30:00,32.37,32.42,32.35,32.4,305800.0,27.8197,27.8627,27.8025,27.8455,305800.0
2013-09-24 10:40:00,32.41,32.43,32.4,32.41,70300.0,27.8541,27.8713,27.8455,27.8541,70300.0
2013-09-24 10:50:00,32.41,32.45,32.4,32.43,117600.0,27.8541,27.8884,27.8455,27.8713,117600.0
2013-09-24 11:00:00,32.44,32.46,32.44,32.45,109400.0,27.8799,27.897,27.8799,27.8884,109400.0
2013-09-24 11:10:00,32.44,32.46,32.44,32.45,49600.0,27.8799,27.897,27.8799,27.8884,49600.0
2013-09-24 11:20:00,32.45,32.45,32.41,32.41,82700.0,27.8884,27.8884,27.8541,27.8541,82700.0
2013-09-24 11:30:00,32.42,32.44,32.42,32.44,42100.0,27.8627,27.8799,27.8627,27.8799,42100.0
2013-09-24 11:40:00,32.44,32.45,32.42,32.42,82400.0,27.8799,27.8884,27.8627,27.8627,82400.0
2013-09-24 11:50:00,32.43,32.45,32.41,32.44,231700.0,27.8713,27.8884,27.8541,27.8799,231700.0
2013-09-24 12:00:00,32.45,32.45,32.42,32.44,80600.0,27.8884,27.8884,27.8627,27.8799,80600.0
2013-09-24 12:10:00,32.43,32.44,32.41,32.41,335400.0,27.8713,27.8799,27.8541,27.8541,335400.0
2013-09-24 12:20:00,32.42,32.44,32.41,32.44,133800.0,27.8627,27.8799,27.8541,27.8799,133800.0
2013-09-24 12:30:00,32.45,32.47,32.44,32.46,59400.0,27.8884,27.9056,27.8799,27.897,59400.0
2013-09-24 12:40:00,32.45,32.48,32.45,32.48,47700.0,27.8884,27.9142,27.8884,27.9142,47700.0
2013-09-24 12:50:00,32.47,32.47,32.45,32.46,23900.0,27.9056,27.9056,27.8884,27.897,23900.0
2013-09-24 13:00:00,32.46,32.47,32.45,32.45,52400.0,27.897,27.9056,27.8884,27.8884,52400.0
2013-09-24 13:10:00,32.45,32.47,32.45,32.46,29700.0,27.8884,27.9056,27.8884,27.897,29700.0
2013-09-24 13:20:00,32.45,32.5,32.45,32.49,44300.0,27.8884,27.9314,27.8884,27.9228,44300.0
2013-09-24 13:30:00,32.5,32.51,32.49,32.51,51100.0,27.9314,27.94,27.9228,27.94,51100.0
2013-09-24 13:40:00,32.51,32.52,32.48,32.51,58800.0,27.94,27.9486,27.9142,27.94,58800.0
2013-09-24 13:50:00,32.51,32.51,32.47,32.48,28400.0,27.94,27.94,27.9056,27.9142,28400.0
2013-09-24 14:00:00,32.48,32.49,32.46,32.48,54600.0,27.9142,27.9228,27.897,27.9142,54600.0
2013-09-24 14:10:00,32.48,32.48,32.46,32.47,49400.0,27.9142,27.9142,27.897,27.9056,49400.0
2013-09-24 14:20:00,32.47,32.47,32.42,32.44,51200.0,27.9056,27.9056,27.8627,27.8799,51200.0
2013-09-24 14:30:00,32.43,32.45,32.43,32.44,35500.0,27.8713,27.8884,27.8713,27.8799,35500.0
2013-09-24 14:40:00,32.44,32.47,32.43,32.45,65000.0,27.8799,27.9056,27.8713,27.8884,65000.0
2013-09-24 14:50:00,32.45,32.47,32.44,32.45,49400.0,27.8884,27.9056,27.8799,27.8884,49400.0
2013-09-24 15:00:00,32.45,32.45,32.42,32.45,96700.0,27.8884,27.8884,27.8627,27.8884,96700.0
2013-09-24 15:10:00,32.45,32.48,32.43,32.47,52300.0,27.8884,27.9142,27.8713,27.9056,52300.0
2013-09-24 15:20:00,32.46,32.47,32.42,32.43,142000.0,27.897,27.9056,27.8627,27.8713,142000.0
2013-09-24 15:30:00,32.43,32.43,32.39,32.4,190600.0,27.8713,27.8713,27.8369,27.8455,190600.0
2013-09-24 15:40:00,32.39,32.42,32.37,32.37,263500.0,27.8369,27.8627,27.8197,27.8197,263500.0
2013-09-24 15:50:00,32.37,32.39,32.34,32.39,551200.0,27.8197,27.8369,27.7939,27.8369,551200.0
2013-09-25 09:30:00,32.39,32.41,32.29,32.33,153700.0,27.8369,27.8541,27.7509,27.7853,153700.0
2013-09-25 09:40:00,32.33,32.37,32.28,32.31,246100.0,27.7853,27.8197,27.7423,27.7681,246100.0
2013-09-25 09:50:00,32.31,32.33,32.28,32.28,373200.0,27.7681,27.7853,27.7423,27.7423,373200.0
2013-09-25 10:00:00,32.29,32.34,32.24,32.27,218600.0,27.7509,27.7939,27.708,27.7338,218600.0
2013-09-25 10:10:00,32.26,32.28,32.22,32.27,108000.0,27.7252,27.7423,27.6908,27.7338,108000.0
2013-09-25 10:20:00,32.27,32.36,32.26,32.35,138200.0,27.7338,27.8111,27.7252,27.8025,138200.0
2013-09-25 10:30:00,32.35,32.38,32.33,32.37,88900.0,27.8025,27.8283,27.7853,27.8197,88900.0
2013-09-25 10:40:00,32.39,32.4,32.35,32.35,68100.0,27.8369,27.8455,27.8025,27.8025,68100.0
2013-09-25 10:50:00,32.35,32.37,32.33,32.34,49600.0,27.8025,27.8197,27.7853,27.7939,49600.0
2013-09-25 11:00:00,32.34,32.35,32.3,32.32,130100.0,27.7939,27.8025,27.7595,27.7767,130100.0
2013-09-25 11:10:00,32.32,32.41,32.3,32.39,133700.0,27.7767,27.8541,27.7595,27.8369,133700.0
2013-09-25 11:20:00,32.4,32.42,32.39,32.4,74700.0,27.8455,27.8627,27.8369,27.8455,74700.0
2013-09-25 11:30:00,32.41,32.43,32.39,32.42,76800.0,27.8541,27.8713,27.8369,27.8627,76800.0
2013-09-25 11:40:00,32.41,32.42,32.39,32.4,74400.0,27.8541,27.8627,27.8369,27.8455,74400.0
2013-09-25 11:50:00,32.4,32.43,32.4,32.42,31800.0,27.8455,27.8713,27.8455,27.8627,31800.0
2013-09-25 12:00:00,32.41,32.42,32.39,32.41,63400.0,27.8541,27.8627,27.8369,27.8541,63400.0
2013-09-25 12:10:00,32.41,32.45,32.4,32.43,90900.0,27.8541,27.8884,27.8455,27.8713,90900.0
2013-09-25 12:20:00,32.44,32.44,32.34,32.37,160800.0,27.8799,27.8799,27.7939,27.8197,160800.0
2013-09-25 12:30:00,32.38,32.39,32.37,32.39,45000.0,27.8283,27.8369,27.8197,27.8369,45000.0
2013-09-25 12:40:00,32.38,32.42,32.36,32.41,68500.0,27.8283,27.8627,27.8111,27.8541,68500.0
2013-09-25 12:50:00,32.41,32.41,32.37,32.4,45900.0,27.8541,27.8541,27.8197,27.8455,45900.0
2013-09-25 13:00:00,32.4,32.42,32.4,32.41,55200.0,27.8455,27.8627,27.8455,27.8541,55200.0
2013-09-25 13:10:00,32.4,32.42,32.37,32.38,56300.0,27.8455,27.8627,27.8197,27.8283,56300.0
2013-09-25 13:20:00,32.38,32.38,32.35,32.35,45400.0,27.8283,27.8283,27.8025,27.8025,45400.0
2013-09-25 13:30:00,32.35,32.35,32.29,32.29,98300.0,27.8025,27.8025,27.7509,27.7509,98300.0
2013-09-25 13:40:00,32.28,32.3,32.26,32.3,116800.0,27.7423,27.7595,27.7252,27.7595,116800.0
2013-09-25 13:50:00,32.3,32.34,32.27,32.32,172000.0,27.7595,27.7939,27.7338,27.7767,172000.0
2013-09-25 14:00:00,32.33,32.35,32.3,32.31,105600.0,27.7853,27.8025,27.7595,27.7681,105600.0
2013-09-25 14:10:00,32.31,32.35,32.3,32.33,104800.0,27.7681,27.8025,27.7595,27.7853,104800.0
2013-09-25 14:20:00,32.33,32.34,32.31,32.32,45800.0,27.7853,27.7939,27.7681,27.7767,45800.0
2013-09-25 14:30:00,32.32,32.33,32.3,32.33,59400.0,27.7767,27.7853,27.7595,27.7853,59400.0
2013-09-25 14:40:00,32.32,32.36,32.31,32.36,60000.0,27.7767,27.8111,27.7681,27.8111,60000.0
2013-09-25 14:50:00,32.36,32.36,32.32,32.32,84800.0,27.8111,27.8111,27.7767,27.7767,84800.0
2013-09-25 15:00:00,32.33,32.34,32.32,32.34,99500.0,27.7853,27.7939,27.7767,27.7939,99500.0
2013-09-25 15:10:00,32.35,32.38,32.34,32.36,94600.0,27.8025,27.8283,27.7939,27.8111,94600.0
2013-09-25 15:20:00,32.35,32.36,32.3,32.32,117800.0,27.8025,27.8111,27.7595,27.7767,117800.0
2013-09-25 15:30:00,32.32,32.34,32.3,32.34,125200.0,27.7767,27.7939,27.7595,27.7939,125200.0
2013-09-25 15:40:00,32.34,32.36,32.32,32.33,211600.0,27.7939,27.8111,27.7767,27.7853,211600.0
2013-09-25 15:50:00,32.34,32.34,32.29,32.31,375400.0,27.7939,27.7939,27.7509,27.7681,375400.0
2013-09-26 09:30:00,32.45,32.48,32.39,32.44,666200.0,27.8884,27.9142,27.8369,27.8799,666200.0
2013-09-26 09:40:00,32.44,32.51,32.44,32.51,200600.0,27.8799,27.94,27.8799,27.94,200600.0
2013-09-26 09:50:00,32.51,32.52,32.49,32.52,60100.0,27.94,27.9486,27.9228,27.9486,60100.0
2013-09-26 10:00:00,32.52,32.59,32.5,32.59,81800.0,27.9486,28.0088,27.9314,28.0088,81800.0
2013-09-26 10:10:00,32.59,32.59,32.56,32.58,130300.0,28.0088,28.0088,27.983,28.0002,130300.0
2013-09-26 10:20:00,32.59,32.59,32.56,32.57,72100.0,28.0088,28.0088,27.983,27.9916,72100.0
2013-09-26 10:30:00,32.57,32.58,32.54,32.54,51000.0,27.9916,28.0002,27.9658,27.9658,51000.0
2013-09-26 10:40:00,32.54,32.55,32.44,32.46,95500.0,27.9658,27.9744,27.8799,27.897,95500.0
2013-09-26 10:50:00,32.45,32.46,32.41,32.43,131800.0,27.8884,27.897,27.8541,27.8713,131800.0
2013-09-26 11:00:00,32.42,32.42,32.36,32.4,240100.0,27.8627,27.8627,27.8111,27.8455,240100.0
2013-09-26 11:10:00,32.39,32.4,32.37,32.38,134000.0,27.8369,27.8455,27.8197,27.8283,134000.0
2013-09-26 11:20:00,32.39,32.43,32.36,32.42,170300.0,27.8369,27.8713,27.8111,27.8627,170300.0
2013-09-26 11:30:00,32.42,32.43,32.39,32.39,72000.0,27.8627,27.8713,27.8369,27.8369,72000.0
2013-09-26 11:40:00,32.4,32.45,32.4,32.44,268700.0,27.8455,27.8884,27.8455,27.8799,268700.0
2013-09-26 11:50:00,32.43,32.44,32.4,32.44,40700.0,27.8713,27.8799,27.8455,27.8799,40700.0
2013-09-26 12:00:00,32.44,32.45,32.42,32.43,31300.0,27.8799,27.8884,27.8627,27.8713,31300.0
2013-09-26 12:10:00,32.42,32.44,32.41,32.42,29000.0,27.8627,27.8799,27.8541,27.8627,29000.0
2013-09-26 12:20:00,32.42,32.46,32.41,32.46,28500.0,27.8627,27.897,27.8541,27.897,28500.0
2013-09-26 12:30:00,32.47,32.5,32.47,32.48,133900.0,27.9056,27.9314,27.9056,27.9142,133900.0
2013-09-26 12:40:00,32.48,32.49,32.47,32.49,61200.0,27.9142,27.9228,27.9056,27.9228,61200.0
2013-09-26 12:50:00,32.49,32.49,32.45,32.47,52200.0,27.9228,27.9228,27.8884,27.9056,52200.0
2013-09-26 13:00:00,32.47,32.5,32.46,32.49,51300.0,27.9056,27.9314,27.897,27.9228,51300.0
2013-09-26 13:10:00,32.49,32.51,32.48,32.48,63700.0,27.9228,27.94,27.9142,27.9142,63700.0
2013-09-26 13:20:00,32.48,32.49,32.47,32.48,24500.0,27.9142,27.9228,27.9056,27.9142,24500.0
2013-09-26 13:30:00,32.48,32.49,32.43,32.43,43900.0,27.9142,27.9228,27.8713,27.8713,43900.0
2013-09-26 13:40:00,32.43,32.44,32.41,32.43,60800.0,27.8713,27.8799,27.8541,27.8713,60800.0
2013-09-26 13:50:00,32.42,32.44,32.41,32.44,39900.0,27.8627,27.8799,27.8541,27.8799,39900.0
2013-09-26 14:00:00,32.43,32.43,32.37,32.4,96600.0,27.8713,27.8713,27.8197,27.8455,96600.0
2013-09-26 14:10:00,32.41,32.41,32.38,32.41,57800.0,27.8541,27.8541,27.8283,27.8541,57800.0
2013-09-26 14:20:00,32.41,32.41,32.38,32.4,105100.0,27.8541,27.8541,27.8283,27.8455,105100.0
2013-09-26 14:30:00,32.4,32.41,32.38,32.39,62900.0,27.8455,27.8541,27.8283,27.8369,62900.0
2013-09-26 14:40:00,32.38,32.38,32.34,32.35,241700.0,27.8283,27.8283,27.7939,27.8025,241700.0
2013-09-26 14:50:00,32.35,32.38,32.34,32.37,178100.0,27.8025,27.8283,27.7939,27.8197,178100.0
2013-09-26 15:00:00,32.36,32.39,32.35,32.39,113300.0,27.8111,27.8369,27.8025,27.8369,113300.0
2013-09-26 15:10:00,32.39,32.39,32.34,32.36,82300.0,27.8369,27.8369,27.7939,27.8111,82300.0
2013-09-26 15:20:00,32.35,32.38,32.34,32.36,81000.0,27.8025,27.8283,27.7939,27.8111,81000.0
2013-09-26 15:30:00,32.35,32.39,32.35,32.39,119900.0,27.8025,27.8369,27.8025,27.8369,119900.0
2013-09-26 15:40:00,32.39,32.41,32.38,32.41,108100.0,27.8369,27.8541,27.8283,27.8541,108100.0
2013-09-26 15:50:00,32.41,32.44,32.38,32.43,532200.0,27.8541,27.8799,27.8283,27.8713,532200.0
2013-09-27 09:30:00,32.25,32.29,32.18,32.19,497800.0,27.7166,27.7509,27.6564,27.665,497800.0
2013-09-27 09:40:00,32.19,32.24,32.17,32.21,348200.0,27.665,27.708,27.6478,27.6822,348200.0
2013-09-27 09:50:00,32.21,32.22,32.16,32.19,149800.0,27.6822,27.6908,27.6392,27.665,149800.0
2013-09-27 10:00:00,32.18,32.19,32.15,32.17,238900.0,27.6564,27.665,27.6306,27.6478,238900.0
2013-09-27 10:10:00,32.17,32.24,32.17,32.22,71300.0,27.6478,27.708,27.6478,27.6908,71300.0
2013-09-27 10:20:00,32.22,32.23,32.2,32.22,61900.0,27.6908,27.6994,27.6736,27.6908,61900.0
2013-09-27 10:30:00,32.22,32.27,32.2,32.26,89700.0,27.6908,27.7338,27.6736,27.7252,89700.0
2013-09-27 10:40:00,32.27,32.27,32.24,32.25,110800.0,27.7338,27.7338,27.708,27.7166,110800.0
2013-09-27 10:50:00,32.25,32.27,32.23,32.26,128900.0,27.7166,27.7338,27.6994,27.7252,128900.0
2013-09-27 11:00:00,32.27,32.27,32.21,32.22,152900.0,27.7338,27.7338,27.6822,27.6908,152900.0
2013-09-27 11:10:00,32.22,32.26,32.21,32.22,188000.0,27.6908,27.7252,27.6822,27.6908,188000.0
2013-09-27 11:20:00,32.22,32.26,32.21,32.25,140600.0,27.6908,27.7252,27.6822,27.7166,140600.0
2013-09-27 11:30:00,32.25,32.3,32.24,32.27,207600.0,27.7166,27.7595,27.708,27.7338,207600.0
2013-09-27 11:40:00,32.27,32.28,32.26,32.27,151800.0,27.7338,27.7423,27.7252,27.7338,151800.0
2013-09-27 11:50:00,32.27,32.29,32.26,32.27,97800.0,27.7338,27.7509,27.7252,27.7338,97800.0
2013-09-27 12:00:00,32.27,32.29,32.26,32.26,83800.0,27.7338,27.7509,27.7252,27.7252,83800.0
2013-09-27 12:10:00,32.26,32.28,32.25,32.28,116400.0,27.7252,27.7423,27.7166,27.7423,116400.0
2013-09-27 12:20:00,32.27,32.29,32.27,32.28,116600.0,27.7338,27.7509,27.7338,27.7423,116600.0
2013-09-27 12:30:00,32.27,32.29,32.26,32.26,93200.0,27.7338,27.7509,27.7252,27.7252,93200.0
2013-09-27 12:40:00,32.27,32.27,32.24,32.24,113700.0,27.7338,27.7338,27.708,27.708,113700.0
2013-09-27 12:50:00,32.25,32.26,32.24,32.25,19300.0,27.7166,27.7252,27.708,27.7166,19300.0
2013-09-27 13:00:00,32.26,32.27,32.25,32.26,55300.0,27.7252,27.7338,27.7166,27.7252,55300.0
2013-09-27 13:10:00,32.26,32.27,32.26,32.27,27700.0,27.7252,27.7338,27.7252,27.7338,27700.0
2013-09-27 13:20:00,32.26,32.26,32.21,32.21,30900.0,27.7252,27.7252,27.6822,27.6822,30900.0
2013-09-27 13:30:00,32.21,32.23,32.21,32.22,43400.0,27.6822,27.6994,27.6822,27.6908,43400.0
2013-09-27 13:40:00,32.23,32.25,32.22,32.22,573800.0,27.6994,27.7166,27.6908,27.6908,573800.0
2013-09-27 13:50:00,32.23,32.23,32.2,32.21,52100.0,27.6994,27.6994,27.6736,27.6822,52100.0
2013-09-27 14:00:00,32.21,32.21,32.16,32.16,70500.0,27.6822,27.6822,27.6392,27.6392,70500.0
2013-09-27 14:10:00,32.16,32.17,32.14,32.15,33700.0,27.6392,27.6478,27.622,27.6306,33700.0
2013-09-27 14:20:00,32.15,32.18,32.14,32.17,51000.0,27.6306,27.6564,27.622,27.6478,51000.0
2013-09-27 14:30:00,32.16,32.18,32.15,32.17,39100.0,27.6392,27.6564,27.6306,27.6478,39100.0
2013-09-27 14:40:00,32.17,32.18,32.16,32.17,34400.0,27.6478,27.6564,27.6392,27.6478,34400.0
2013-09-27 14:50:00,32.18,32.19,32.16,32.16,59200.0,27.6564,27.665,27.6392,27.6392,59200.0
2013-09-27 15:00:00,32.16,32.18,32.13,32.14,124100.0,27.6392,27.6564,27.6134,27.622,124100.0
2013-09-27 15:10:00,32.14,32.16,32.14,32.14,72700.0,27.622,27.6392,27.622,27.622,72700.0
2013-09-27 15:20:00,32.15,32.19,32.14,32.18,106400.0,27.6306,27.665,27.622,27.6564,106400.0
2013-09-27 15:30:00,32.18,32.22,32.18,32.21,203000.0,27.6564,27.6908,27.6564,27.6822,203000.0
2013-09-27 15:40:00,32.2,32.22,32.17,32.17,282700.0,27.6736,27.6908,27.6478,27.6478,282700.0
2013-09-27 15:50:00,32.18,32.24,32.18,32.22,514100.0,27.6564,27.708,27.6564,27.6908,514100.0
2013-09-30 09:30:00,31.9,31.94,31.81,31.87,720000.0,27.4158,27.4501,27.3384,27.39,720000.0
2013-09-30 09:40:00,31.88,31.94,31.88,31.89,272800.0,27.3986,27.4501,27.3986,27.4072,272800.0
2013-09-30 09:50:00,31.89,31.95,31.86,31.9,251600.0,27.4072,27.4587,27.3814,27.4158,251600.0
2013-09-30 10:00:00,31.91,31.96,31.91,31.94,212200.0,27.4244,27.4673,27.4244,27.4501,212200.0
2013-09-30 10:10:00,31.95,32.0,31.93,31.99,238900.0,27.4587,27.5017,27.4415,27.4931,238900.0
2013-09-30 10:20:00,31.99,32.03,31.97,32.01,129800.0,27.4931,27.5275,27.4759,27.5103,129800.0
2013-09-30 10:30:00,32.02,32.05,31.99,32.05,344200.0,27.5189,27.5447,27.4931,27.5447,344200.0
2013-09-30 10:40:00,32.05,32.09,32.03,32.05,121600.0,27.5447,27.5791,27.5275,27.5447,121600.0
2013-09-30 10:50:00,32.06,32.07,32.04,32.06,80400.0,27.5533,27.5619,27.5361,27.5533,80400.0
2013-09-30 11:00:00,32.05,32.07,32.04,32.04,61600.0,27.5447,27.5619,27.5361,27.5361,61600.0
2013-09-30 11:10:00,32.04,32.04,32.01,32.02,64200.0,27.5361,27.5361,27.5103,27.5189,64200.0
2013-09-30 11:20:00,32.02,32.05,32.02,32.05,69200.0,27.5189,27.5447,27.5189,27.5447,69200.0
2013-09-30 11:30:00,32.05,32.08,32.04,32.07,85200.0,27.5447,27.5705,27.5361,27.5619,85200.0
2013-09-30 11:40:00,32.07,32.11,32.07,32.07,75200.0,27.5619,27.5962,27.5619,27.5619,75200.0
2013-09-30 11:50:00,32.08,32.12,32.07,32.12,57800.0,27.5705,27.6048,27.5619,27.6048,57800.0
2013-09-30 12:00:00,32.11,32.11,32.06,32.07,133100.0,27.5962,27.5962,27.5533,27.5619,133100.0
2013-09-30 12:10:00,32.07,32.07,32.04,32.05,129700.0,27.5619,27.5619,27.5361,27.5447,129700.0
2013-09-30 12:20:00,32.05,32.06,32.04,32.05,65100.0,27.5447,27.5533,27.5361,27.5447,65100.0
2013-09-30 12:30:00,32.06,32.08,32.05,32.08,58900.0,27.5533,27.5705,27.5447,27.5705,58900.0
2013-09-30 12:40:00,32.08,32.12,32.07,32.12,96700.0,27.5705,27.6048,27.5619,27.6048,96700.0
2013-09-30 12:50:00,32.11,32.12,32.07,32.08,75900.0,27.5962,27.6048,27.5619,27.5705,75900.0
2013-09-30 13:00:00,32.08,32.12,32.08,32.11,93200.0,27.5705,27.6048,27.5705,27.5962,93200.0
2013-09-30 13:10:00,32.11,32.16,32.09,32.15,131700.0,27.5962,27.6392,27.5791,27.6306,131700.0
2013-09-30 13:20:00,32.15,32.15,32.08,32.09,92400.0,27.6306,27.6306,27.5705,27.5791,92400.0
2013-09-30 13:30:00,32.09,32.14,32.09,32.1,118600.0,27.5791,27.622,27.5791,27.5876,118600.0
2013-09-30 13:40:00,32.11,32.13,32.1,32.12,100400.0,27.5962,27.6134,27.5876,27.6048,100400.0
2013-09-30 13:50:00,32.12,32.12,32.04,32.06,172100.0,27.6048,27.6048,27.5361,27.5533,172100.0
2013-09-30 14:00:00,32.06,32.08,32.05,32.08,79000.0,27.5533,27.5705,27.5447,27.5705,79000.0
2013-09-30 14:10:00,32.08,32.09,32.07,32.07,78400.0,27.5705,27.5791,27.5619,27.5619,78400.0
2013-09-30 14:20:00,32.07,32.08,32.05,32.07,73200.0,27.5619,27.5705,27.5447,27.5619,73200.0
2013-09-30 14:30:00,32.07,32.12,32.07,32.11,101000.0,27.5619,27.6048,27.5619,27.5962,101000.0
2013-09-30 14:40:00,32.11,32.11,32.08,32.11,61500.0,27.5962,27.5962,27.5705,27.5962,61500.0
2013-09-30 14:50:00,32.11,32.12,32.07,32.07,66600.0,27.5962,27.6048,27.5619,27.5619,66600.0
2013-09-30 15:00:00,32.07,32.07,32.02,32.05,78900.0,27.5619,27.5619,27.5189,27.5447,78900.0
2013-09-30 15:10:00,32.04,32.04,31.98,32.0,161400.0,27.5361,27.5361,27.4845,27.5017,161400.0
2013-09-30 15:20:00,32.0,32.02,31.99,32.02,105600.0,27.5017,27.5189,27.4931,27.5189,105600.0
2013-09-30 15:30:00,32.01,32.02,31.98,31.99,321700.0,27.5103,27.5189,27.4845,27.4931,321700.0
2013-09-30 15:40:00,31.98,32.02,31.97,31.98,275400.0,27.4845,27.5189,27.4759,27.4845,275400.0
2013-09-30 15:50:00,31.99,32.06,31.97,32.05,1214900.0,27.4931,27.5533,27.4759,27.5447,1214900.0
2013-10-01 09:30:00,32.1,32.21,32.04,32.18,760200.0,27.5876,27.6822,27.5361,27.6564,760200.0
2013-10-01 09:40:00,32.17,32.2,32.13,32.15,239500.0,27.6478,27.6736,27.6134,27.6306,239500.0
2013-10-01 09:50:00,32.14,32.16,32.12,32.12,169900.0,27.622,27.6392,27.6048,27.6048,169900.0
2013-10-01 10:00:00,32.13,32.2,32.13,32.19,286000.0,27.6134,27.6736,27.6134,27.665,286000.0
2013-10-01 10:10:00,32.19,32.2,32.13,32.19,364100.0,27.665,27.6736,27.6134,27.665,364100.0
2013-10-01 10:20:00,32.19,32.26,32.19,32.24,281300.0,27.665,27.7252,27.665,27.708,281300.0
2013-10-01 10:30:00,32.25,32.32,32.25,32.3,204500.0,27.7166,27.7767,27.7166,27.7595,204500.0
2013-10-01 10:40:00,32.3,32.32,32.29,32.3,57500.0,27.7595,27.7767,27.7509,27.7595,57500.0
2013-10-01 10:50:00,32.29,32.34,32.28,32.32,92900.0,27.7509,27.7939,27.7423,27.7767,92900.0
2013-10-01 11:00:00,32.32,32.33,32.3,32.3,68800.0,27.7767,27.7853,27.7595,27.7595,68800.0
2013-10-01 11:10:00,32.3,32.31,32.28,32.29,60300.0,27.7595,27.7681,27.7423,27.7509,60300.0
2013-10-01 11:20:00,32.3,32.31,32.28,32.29,96000.0,27.7595,27.7681,27.7423,27.7509,96000.0
2013-10-01 11:30:00,32.29,32.32,32.29,32.32,104600.0,27.7509,27.7767,27.7509,27.7767,104600.0
2013-10-01 11:40:00,32.32,32.34,32.31,32.32,85500.0,27.7767,27.7939,27.7681,27.7767,85500.0
2013-10-01 11:50:00,32.32,32.34,32.31,32.32,64700.0,27.7767,27.7939,27.7681,27.7767,64700.0
2013-10-01 12:00:00,32.32,32.34,32.31,32.32,36500.0,27.7767,27.7939,27.7681,27.7767,36500.0
2013-10-01 12:10:00,32.32,32.34,32.31,32.32,96300.0,27.7767,27.7939,27.7681,27.7767,96300.0
2013-10-01 12:20:00,32.32,32.39,32.32,32.37,136800.0,27.7767,27.8369,27.7767,27.8197,136800.0
2013-10-01 12:30:00,32.37,32.38,32.32,32.32,22900.0,27.8197,27.8283,27.7767,27.7767,22900.0
2013-10-01 12:40:00,32.32,32.35,32.32,32.33,83400.0,27.7767,27.8025,27.7767,27.7853,83400.0
2013-10-01 12:50:00,32.33,32.34,32.31,32.32,49000.0,27.7853,27.7939,27.7681,27.7767,49000.0
2013-10-01 13:00:00,32.33,32.35,32.32,32.34,99300.0,27.7853,27.8025,27.7767,27.7939,99300.0
2013-10-01 13:10:00,32.34,32.35,32.31,32.33,44200.0,27.7939,27.8025,27.7681,27.7853,44200.0
2013-10-01 13:20:00,32.33,32.34,32.32,32.32,27100.0,27.7853,27.7939,27.7767,27.7767,27100.0
2013-10-01 13:30:00,32.33,32.34,32.29,32.3,97300.0,27.7853,27.7939,27.7509,27.7595,97300.0
2013-10-01 13:40:00,32.31,32.31,32.27,32.27,42400.0,27.7681,27.7681,27.7338,27.7338,42400.0
2013-10-01 13:50:00,32.28,32.31,32.27,32.29,140900.0,27.7423,27.7681,27.7338,27.7509,140900.0
2013-10-01 14:00:00,32.3,32.3,32.27,32.28,122700.0,27.7595,27.7595,27.7338,27.7423,122700.0
2013-10-01 14:10:00,32.28,32.3,32.28,32.28,56000.0,27.7423,27.7595,27.7423,27.7423,56000.0
2013-10-01 14:20:00,32.28,32.3,32.23,32.23,130900.0,27.7423,27.7595,27.6994,27.6994,130900.0
2013-10-01 14:30:00,32.23,32.26,32.22,32.26,105200.0,27.6994,27.7252,27.6908,27.7252,105200.0
2013-10-01 14:40:00,32.25,32.27,32.24,32.27,71000.0,27.7166,27.7338,27.708,27.7338,71000.0
2013-10-01 14:50:00,32.27,32.28,32.25,32.26,133300.0,27.7338,27.7423,27.7166,27.7252,133300.0
2013-10-01 15:00:00,32.26,32.26,32.2,32.23,178900.0,27.7252,27.7252,27.6736,27.6994,178900.0
2013-10-01 15:10:00,32.23,32.26,32.22,32.25,170000.0,27.6994,27.7252,27.6908,27.7166,170000.0
2013-10-01 15:20:00,32.25,32.25,32.21,32.25,125900.0,27.7166,27.7166,27.6822,27.7166,125900.0
2013-10-01 15:30:00,32.24,32.29,32.24,32.27,138400.0,27.708,27.7509,27.708,27.7338,138400.0
2013-10-01 15:40:00,32.27,32.29,32.25,32.27,481600.0,27.7338,27.7509,27.7166,27.7338,481600.0
2013-10-01 15:50:00,32.28,32.35,32.25,32.35,1315600.0,27.7423,27.8025,27.7166,27.8025,1315600.0
2013-10-02 09:30:00,32.14,32.25,32.14,32.19,212000.0,27.622,27.7166,27.622,27.665,212000.0
2013-10-02 09:40:00,32.19,32.22,32.16,32.21,264000.0,27.665,27.6908,27.6392,27.6822,264000.0
2013-10-02 09:50:00,32.2,32.24,32.17,32.22,172100.0,27.6736,27.708,27.6478,27.6908,172100.0
2013-10-02 10:00:00,32.22,32.22,32.11,32.12,292400.0,27.6908,27.6908,27.5962,27.6048,292400.0
2013-10-02 10:10:00,32.11,32.17,32.09,32.17,288700.0,27.5962,27.6478,27.5791,27.6478,288700.0
2013-10-02 10:20:00,32.16,32.19,32.16,32.19,301700.0,27.6392,27.665,27.6392,27.665,301700.0
2013-10-02 10:30:00,32.18,32.23,32.15,32.22,258800.0,27.6564,27.6994,27.6306,27.6908,258800.0
2013-10-02 10:40:00,32.22,32.23,32.21,32.23,78100.0,27.6908,27.6994,27.6822,27.6994,78100.0
2013-10-02 10:50:00,32.23,32.28,32.22,32.25,166800.0,27.6994,27.7423,27.6908,27.7166,166800.0
2013-10-02 11:00:00,32.25,32.26,32.23,32.25,74200.0,27.7166,27.7252,27.6994,27.7166,74200.0
2013-10-02 11:10:00,32.24,32.29,32.23,32.29,115900.0,27.708,27.7509,27.6994,27.7509,115900.0
2013-10-02 11:20:00,32.28,32.29,32.24,32.27,92200.0,27.7423,27.7509,27.708,27.7338,92200.0
2013-10-02 11:30:00,32.27,32.29,32.26,32.27,194700.0,27.7338,27.7509,27.7252,27.7338,194700.0
2013-10-02 11:40:00,32.27,32.3,32.25,32.3,50400.0,27.7338,27.7595,27.7166,27.7595,50400.0
2013-10-02 11:50:00,32.3,32.31,32.28,32.3,205500.0,27.7595,27.7681,27.7423,27.7595,205500.0
2013-10-02 12:00:00,32.3,32.34,32.29,32.32,127600.0,27.7595,27.7939,27.7509,27.7767,127600.0
2013-10-02 12:10:00,32.33,32.34,32.32,32.32,289300.0,27.7853,27.7939,27.7767,27.7767,289300.0
2013-10-02 12:20:00,32.33,32.35,32.3,32.31,167300.0,27.7853,27.8025,27.7595,27.7681,167300.0
2013-10-02 12:30:00,32.31,32.34,32.31,32.34,58300.0,27.7681,27.7939,27.7681,27.7939,58300.0
2013-10-02 12:40:00,32.34,32.35,32.32,32.32,139700.0,27.7939,27.8025,27.7767,27.7767,139700.0
2013-10-02 12:50:00,32.33,32.34,32.31,32.32,45300.0,27.7853,27.7939,27.7681,27.7767,45300.0
2013-10-02 13:00:00,32.32,32.33,32.31,32.32,404400.0,27.7767,27.7853,27.7681,27.7767,404400.0
2013-10-02 13:10:00,32.32,32.32,32.29,32.29,93500.0,27.7767,27.7767,27.7509,27.7509,93500.0
2013-10-02 13:20:00,32.29,32.35,32.28,32.34,135300.0,27.7509,27.8025,27.7423,27.7939,135300.0
2013-10-02 13:30:00,32.34,32.34,32.32,32.34,116600.0,27.7939,27.7939,27.7767,27.7939,116600.0
2013-10-02 13:40:00,32.35,32.37,32.33,32.36,183300.0,27.8025,27.8197,27.7853,27.8111,183300.0
2013-10-02 13:50:00,32.36,32.37,32.34,32.34,99500.0,27.8111,27.8197,27.7939,27.7939,99500.0
2013-10-02 14:00:00,32.34,32.35,32.33,32.33,86400.0,27.7939,27.8025,27.7853,27.7853,86400.0
2013-10-02 14:10:00,32.34,32.34,32.31,32.33,25400.0,27.7939,27.7939,27.7681,27.7853,25400.0
2013-10-02 14:20:00,32.33,32.34,32.32,32.33,683700.0,27.7853,27.7939,27.7767,27.7853,683700.0
2013-10-02 14:30:00,32.33,32.34,32.3,32.31,117000.0,27.7853,27.7939,27.7595,27.7681,117000.0
2013-10-02 14:40:00,32.3,32.31,32.28,32.3,71900.0,27.7595,27.7681,27.7423,27.7595,71900.0
2013-10-02 14:50:00,32.31,32.31,32.28,32.3,152000.0,27.7681,27.7681,27.7423,27.7595,152000.0
2013-10-02 15:00:00,32.3,32.31,32.28,32.31,86300.0,27.7595,27.7681,27.7423,27.7681,86300.0
2013-10-02 15:10:00,32.31,32.33,32.3,32.31,65800.0,27.7681,27.7853,27.7595,27.7681,65800.0
2013-10-02 15:20:00,32.31,32.31,32.28,32.31,100400.0,27.7681,27.7681,27.7423,27.7681,100400.0
2013-10-02 15:30:00,32.3,32.35,32.3,32.33,362200.0,27.7595,27.8025,27.7595,27.7853,362200.0
2013-10-02 15:40:00,32.32,32.34,32.28,32.29,150700.0,27.7767,27.7939,27.7423,27.7509,150700.0
2013-10-02 15:50:00,32.29,32.35,32.29,32.34,709800.0,27.7509,27.8025,27.7509,27.7939,709800.0
2013-10-03 09:30:00,32.35,32.36,32.28,32.28,155600.0,27.8025,27.8111,27.7423,27.7423,155600.0
2013-10-03 09:40:00,32.28,32.29,32.23,32.23,114400.0,27.7423,27.7509,27.6994,27.6994,114400.0
2013-10-03 09:50:00,32.23,32.24,32.21,32.24,116100.0,27.6994,27.708,27.6822,27.708,116100.0
2013-10-03 10:00:00,32.23,32.24,32.16,32.18,158100.0,27.6994,27.708,27.6392,27.6564,158100.0
2013-10-03 10:10:00,32.18,32.2,32.16,32.17,72700.0,27.6564,27.6736,27.6392,27.6478,72700.0
2013-10-03 10:20:00,32.17,32.17,32.07,32.1,197500.0,27.6478,27.6478,27.5619,27.5876,197500.0
2013-10-03 10:30:00,32.1,32.11,32.06,32.1,165200.0,27.5876,27.5962,27.5533,27.5876,165200.0
2013-10-03 10:40:00,32.1,32.1,32.05,32.09,347600.0,27.5876,27.5876,27.5447,27.5791,347600.0
2013-10-03 10:50:00,32.08,32.13,32.07,32.11,128300.0,27.5705,27.6134,27.5619,27.5962,128300.0
2013-10-03 11:00:00,32.11,32.14,32.09,32.13,148100.0,27.5962,27.622,27.5791,27.6134,148100.0
2013-10-03 11:10:00,32.13,32.14,32.07,32.09,112800.0,27.6134,27.622,27.5619,27.5791,112800.0
2013-10-03 11:20:00,32.08,32.12,32.07,32.07,165000.0,27.5705,27.6048,27.5619,27.5619,165000.0
2013-10-03 11:30:00,32.06,32.09,32.02,32.05,118500.0,27.5533,27.5791,27.5189,27.5447,118500.0
2013-10-03 11:40:00,32.05,32.05,31.94,31.95,233000.0,27.5447,27.5447,27.4501,27.4587,233000.0
2013-10-03 11:50:00,31.95,31.97,31.89,31.9,164200.0,27.4587,27.4759,27.4072,27.4158,164200.0
2013-10-03 12:00:00,31.9,31.93,31.89,31.93,121100.0,27.4158,27.4415,27.4072,27.4415,121100.0
2013-10-03 12:10:00,31.93,31.96,31.92,31.93,85500.0,27.4415,27.4673,27.433,27.4415,85500.0
2013-10-03 12:20:00,31.93,31.96,31.89,31.95,78900.0,27.4415,27.4673,27.4072,27.4587,78900.0
2013-10-03 12:30:00,31.96,31.99,31.95,31.95,119800.0,27.4673,27.4931,27.4587,27.4587,119800.0
2013-10-03 12:40:00,31.94,32.01,31.9,32.01,151800.0,27.4501,27.5103,27.4158,27.5103,151800.0
2013-10-03 12:50:00,32.0,32.02,31.98,32.02,101500.0,27.5017,27.5189,27.4845,27.5189,101500.0
2013-10-03 13:00:00,32.02,32.04,31.98,32.04,452300.0,27.5189,27.5361,27.4845,27.5361,452300.0
2013-10-03 13:10:00,32.04,32.04,32.0,32.03,101400.0,27.5361,27.5361,27.5017,27.5275,101400.0
2013-10-03 13:20:00,32.02,32.1,32.01,32.1,107300.0,27.5189,27.5876,27.5103,27.5876,107300.0
2013-10-03 13:30:00,32.11,32.12,32.07,32.07,73700.0,27.5962,27.6048,27.5619,27.5619,73700.0
2013-10-03 13:40:00,32.07,32.11,32.07,32.09,71900.0,27.5619,27.5962,27.5619,27.5791,71900.0
2013-10-03 13:50:00,32.09,32.12,32.04,32.11,88100.0,27.5791,27.6048,27.5361,27.5962,88100.0
2013-10-03 14:00:00,32.11,32.11,32.05,32.06,118100.0,27.5962,27.5962,27.5447,27.5533,118100.0
2013-10-03 14:10:00,32.07,32.11,32.05,32.05,75400.0,27.5619,27.5962,27.5447,27.5447,75400.0
2013-10-03 14:20:00,32.05,32.07,31.94,32.07,378100.0,27.5447,27.5619,27.4501,27.5619,378100.0
2013-10-03 14:30:00,32.07,32.07,32.02,32.04,100200.0,27.5619,27.5619,27.5189,27.5361,100200.0
2013-10-03 14:40:00,32.04,32.07,32.04,32.05,77900.0,27.5361,27.5619,27.5361,27.5447,77900.0
2013-10-03 14:50:00,32.06,32.09,32.04,32.04,75100.0,27.5533,27.5791,27.5361,27.5361,75100.0
2013-10-03 15:00:00,32.03,32.06,32.01,32.04,146900.0,27.5275,27.5533,27.5103,27.5361,146900.0
2013-10-03 15:10:00,32.04,32.06,32.01,32.04,112800.0,27.5361,27.5533,27.5103,27.5361,112800.0
2013-10-03 15:20:00,32.05,32.07,32.01,32.07,107600.0,27.5447,27.5619,27.5103,27.5619,107600.0
2013-10-03 15:30:00,32.07,32.09,32.04,32.09,64800.0,27.5619,27.5791,27.5361,27.5791,64800.0
2013-10-03 15:40:00,32.08,32.09,32.04,32.05,295400.0,27.5705,27.5791,27.5361,27.5447,295400.0
2013-10-03 15:50:00,32.05,32.08,32.01,32.04,593100.0,27.5447,27.5705,27.5103,27.5361,593100.0
2013-10-04 09:30:00,32.02,32.07,32.0,32.02,344400.0,27.5189,27.5619,27.5017,27.5189,344400.0
2013-10-04 09:40:00,32.02,32.06,32.0,32.06,581300.0,27.5189,27.5533,27.5017,27.5533,581300.0
2013-10-04 09:50:00,32.06,32.09,32.06,32.07,219400.0,27.5533,27.5791,27.5533,27.5619,219400.0
2013-10-04 10:00:00,32.08,32.1,32.05,32.09,494900.0,27.5705,27.5876,27.5447,27.5791,494900.0
2013-10-04 10:10:00,32.09,32.13,32.09,32.12,100600.0,27.5791,27.6134,27.5791,27.6048,100600.0
2013-10-04 10:20:00,32.12,32.12,32.1,32.11,48500.0,27.6048,27.6048,27.5876,27.5962,48500.0
2013-10-04 10:30:00,32.12,32.17,32.12,32.14,190500.0,27.6048,27.6478,27.6048,27.622,190500.0
2013-10-04 10:40:00,32.14,32.15,32.12,32.13,85800.0,27.622,27.6306,27.6048,27.6134,85800.0
2013-10-04 10:50:00,32.13,32.13,32.09,32.09,128800.0,27.6134,27.6134,27.5791,27.5791,128800.0
2013-10-04 11:00:00,32.1,32.11,32.05,32.06,125000.0,27.5876,27.5962,27.5447,27.5533,125000.0
2013-10-04 11:10:00,32.06,32.09,32.05,32.09,83900.0,27.5533,27.5791,27.5447,27.5791,83900.0
2013-10-04 11:20:00,32.09,32.11,32.07,32.08,52600.0,27.5791,27.5962,27.5619,27.5705,52600.0
2013-10-04 11:30:00,32.07,32.1,32.07,32.1,90100.0,27.5619,27.5876,27.5619,27.5876,90100.0
2013-10-04 11:40:00,32.09,32.12,32.09,32.12,66100.0,27.5791,27.6048,27.5791,27.6048,66100.0
2013-10-04 11:50:00,32.12,32.13,32.11,32.12,55400.0,27.6048,27.6134,27.5962,27.6048,55400.0
2013-10-04 12:00:00,32.12,32.13,32.1,32.12,101100.0,27.6048,27.6134,27.5876,27.6048,101100.0
2013-10-04 12:10:00,32.12,32.15,32.1,32.15,205800.0,27.6048,27.6306,27.5876,27.6306,205800.0
2013-10-04 12:20:00,32.15,32.18,32.15,32.18,188400.0,27.6306,27.6564,27.6306,27.6564,188400.0
2013-10-04 12:30:00,32.19,32.2,32.17,32.18,87700.0,27.665,27.6736,27.6478,27.6564,87700.0
2013-10-04 12:40:00,32.18,32.21,32.18,32.18,94700.0,27.6564,27.6822,27.6564,27.6564,94700.0
2013-10-04 12:50:00,32.18,32.19,32.17,32.17,52400.0,27.6564,27.665,27.6478,27.6478,52400.0
2013-10-04 13:00:00,32.18,32.19,32.17,32.18,56400.0,27.6564,27.665,27.6478,27.6564,56400.0
2013-10-04 13:10:00,32.18,32.19,32.17,32.17,23000.0,27.6564,27.665,27.6478,27.6478,23000.0
2013-10-04 13:20:00,32.16,32.17,32.16,32.17,20700.0,27.6392,27.6478,27.6392,27.6478,20700.0
2013-10-04 13:30:00,32.18,32.19,32.17,32.18,37500.0,27.6564,27.665,27.6478,27.6564,37500.0
2013-10-04 13:40:00,32.18,32.18,32.14,32.14,66700.0,27.6564,27.6564,27.622,27.622,66700.0
2013-10-04 13:50:00,32.15,32.16,32.14,32.16,55100.0,27.6306,27.6392,27.622,27.6392,55100.0
2013-10-04 14:00:00,32.15,32.17,32.15,32.17,37900.0,27.6306,27.6478,27.6306,27.6478,37900.0
2013-10-04 14:10:00,32.17,32.19,32.16,32.17,135900.0,27.6478,27.665,27.6392,27.6478,135900.0
2013-10-04 14:20:00,32.17,32.18,32.15,32.17,61700.0,27.6478,27.6564,27.6306,27.6478,61700.0
2013-10-04 14:30:00,32.17,32.19,32.17,32.19,61000.0,27.6478,27.665,27.6478,27.665,61000.0
2013-10-04 14:40:00,32.18,32.21,32.18,32.21,51300.0,27.6564,27.6822,27.6564,27.6822,51300.0
2013-10-04 14:50:00,32.21,32.22,32.21,32.21,92500.0,27.6822,27.6908,27.6822,27.6822,92500.0
2013-10-04 15:00:00,32.22,32.22,32.2,32.22,76800.0,27.6908,27.6908,27.6736,27.6908,76800.0
2013-10-04 15:10:00,32.22,32.23,32.2,32.2,104800.0,27.6908,27.6994,27.6736,27.6736,104800.0
2013-10-04 15:20:00,32.2,32.21,32.17,32.19,118400.0,27.6736,27.6822,27.6478,27.665,118400.0
2013-10-04 15:30:00,32.19,32.2,32.17,32.17,50600.0,27.665,27.6736,27.6478,27.6478,50600.0
2013-10-04 15:40:00,32.18,32.2,32.16,32.2,192500.0,27.6564,27.6736,27.6392,27.6736,192500.0
2013-10-04 15:50:00,32.2,32.21,32.18,32.19,557400.0,27.6736,27.6822,27.6564,27.665,557400.0
2013-10-07 09:30:00,31.95,32.02,31.94,32.0,275100.0,27.4587,27.5189,27.4501,27.5017,275100.0
2013-10-07 09:40:00,32.0,32.13,31.99,32.13,76000.0,27.5017,27.6134,27.4931,27.6134,76000.0
2013-10-07 09:50:00,32.13,32.14,32.09,32.12,117500.0,27.6134,27.622,27.5791,27.6048,117500.0
2013-10-07 10:00:00,32.12,32.2,32.09,32.2,98000.0,27.6048,27.6736,27.5791,27.6736,98000.0
2013-10-07 10:10:00,32.19,32.2,32.17,32.18,62700.0,27.665,27.6736,27.6478,27.6564,62700.0
2013-10-07 10:20:00,32.18,32.21,32.18,32.2,79200.0,27.6564,27.6822,27.6564,27.6736,79200.0
2013-10-07 10:30:00,32.19,32.23,32.18,32.18,81600.0,27.665,27.6994,27.6564,27.6564,81600.0
2013-10-07 10:40:00,32.19,32.2,32.17,32.18,48400.0,27.665,27.6736,27.6478,27.6564,48400.0
2013-10-07 10:50:00,32.19,32.21,32.18,32.19,178500.0,27.665,27.6822,27.6564,27.665,178500.0
2013-10-07 11:00:00,32.2,32.2,32.15,32.15,105300.0,27.6736,27.6736,27.6306,27.6306,105300.0
2013-10-07 11:10:00,32.15,32.18,32.12,32.13,96100.0,27.6306,27.6564,27.6048,27.6134,96100.0
2013-10-07 11:20:00,32.12,32.15,32.12,32.13,108200.0,27.6048,27.6306,27.6048,27.6134,108200.0
2013-10-07 11:30:00,32.13,32.19,32.13,32.16,225500.0,27.6134,27.665,27.6134,27.6392,225500.0
2013-10-07 11:40:00,32.17,32.19,32.15,32.18,114200.0,27.6478,27.665,27.6306,27.6564,114200.0
2013-10-07 11:50:00,32.19,32.2,32.16,32.16,49400.0,27.665,27.6736,27.6392,27.6392,49400.0
2013-10-07 12:00:00,32.15,32.18,32.14,32.16,75200.0,27.6306,27.6564,27.622,27.6392,75200.0
2013-10-07 12:10:00,32.16,32.17,32.15,32.16,72100.0,27.6392,27.6478,27.6306,27.6392,72100.0
2013-10-07 12:20:00,32.16,32.16,32.11,32.11,62000.0,27.6392,27.6392,27.5962,27.5962,62000.0
2013-10-07 12:30:00,32.11,32.12,32.07,32.12,66400.0,27.5962,27.6048,27.5619,27.6048,66400.0
2013-10-07 12:40:00,32.11,32.14,32.1,32.13,57500.0,27.5962,27.622,27.5876,27.6134,57500.0
2013-10-07 12:50:00,32.13,32.15,32.09,32.09,66200.0,27.6134,27.6306,27.5791,27.5791,66200.0
2013-10-07 13:00:00,32.1,32.13,32.1,32.11,107800.0,27.5876,27.6134,27.5876,27.5962,107800.0
2013-10-07 13:10:00,32.11,32.16,32.11,32.16,79400.0,27.5962,27.6392,27.5962,27.6392,79400.0
2013-10-07 13:20:00,32.15,32.16,32.13,32.14,60400.0,27.6306,27.6392,27.6134,27.622,60400.0
2013-10-07 13:30:00,32.14,32.17,32.13,32.13,62500.0,27.622,27.6478,27.6134,27.6134,62500.0
2013-10-07 13:40:00,32.14,32.17,32.13,32.16,45000.0,27.622,27.6478,27.6134,27.6392,45000.0
2013-10-07 13:50:00,32.16,32.2,32.15,32.2,93100.0,27.6392,27.6736,27.6306,27.6736,93100.0
2013-10-07 14:00:00,32.2,32.22,32.16,32.16,80600.0,27.6736,27.6908,27.6392,27.6392,80600.0
2013-10-07 14:10:00,32.17,32.19,32.15,32.18,84800.0,27.6478,27.665,27.6306,27.6564,84800.0
2013-10-07 14:20:00,32.18,32.18,32.15,32.17,103500.0,27.6564,27.6564,27.6306,27.6478,103500.0
2013-10-07 14:30:00,32.16,32.19,32.16,32.17,94700.0,27.6392,27.665,27.6392,27.6478,94700.0
2013-10-07 14:40:00,32.18,32.18,32.14,32.17,107400.0,27.6564,27.6564,27.622,27.6478,107400.0
2013-10-07 14:50:00,32.17,32.19,32.15,32.18,70600.0,27.6478,27.665,27.6306,27.6564,70600.0
2013-10-07 15:00:00,32.17,32.19,32.15,32.16,132100.0,27.6478,27.665,27.6306,27.6392,132100.0
2013-10-07 15:10:00,32.15,32.17,32.15,32.16,153400.0,27.6306,27.6478,27.6306,27.6392,153400.0
2013-10-07 15:20:00,32.17,32.17,32.09,32.11,271500.0,27.6478,27.6478,27.5791,27.5962,271500.0
2013-10-07 15:30:00,32.11,32.12,32.08,32.08,110100.0,27.5962,27.6048,27.5705,27.5705,110100.0
2013-10-07 15:40:00,32.09,32.09,32.04,32.06,174400.0,27.5791,27.5791,27.5361,27.5533,174400.0
2013-10-07 15:50:00,32.07,32.07,32.02,32.02,484500.0,27.5619,27.5619,27.5189,27.5189,484500.0
2013-10-08 09:30:00,32.02,32.06,31.94,31.95,150100.0,27.5189,27.5533,27.4501,27.4587,150100.0
2013-10-08 09:40:00,31.94,32.01,31.93,31.96,204800.0,27.4501,27.5103,27.4415,27.4673,204800.0
2013-10-08 09:50:00,31.95,31.99,31.9,31.96,261900.0,27.4587,27.4931,27.4158,27.4673,261900.0
2013-10-08 10:00:00,31.97,31.97,31.9,31.92,278500.0,27.4759,27.4759,27.4158,27.433,278500.0
2013-10-08 10:10:00,31.92,31.98,31.9,31.96,148600.0,27.433,27.4845,27.4158,27.4673,148600.0
2013-10-08 10:20:00,31.96,31.97,31.88,31.9,120000.0,27.4673,27.4759,27.3986,27.4158,120000.0
2013-10-08 10:30:00,31.9,31.9,31.85,31.86,94000.0,27.4158,27.4158,27.3728,27.3814,94000.0
2013-10-08 10:40:00,31.85,31.86,31.77,31.77,204000.0,27.3728,27.3814,27.304,27.304,204000.0
2013-10-08 10:50:00,31.76,31.77,31.71,31.72,234900.0,27.2954,27.304,27.2525,27.2611,234900.0
2013-10-08 11:00:00,31.73,31.73,31.66,31.71,178300.0,27.2697,27.2697,27.2095,27.2525,178300.0
2013-10-08 11:10:00,31.72,31.74,31.71,31.72,181100.0,27.2611,27.2783,27.2525,27.2611,181100.0
2013-10-08 11:20:00,31.72,31.74,31.7,31.7,179800.0,27.2611,27.2783,27.2439,27.2439,179800.0
2013-10-08 11:30:00,31.7,31.71,31.61,31.62,311200.0,27.2439,27.2525,27.1665,27.1751,311200.0
2013-10-08 11:40:00,31.63,31.64,31.57,31.6,250000.0,27.1837,27.1923,27.1322,27.1579,250000.0
2013-10-08 11:50:00,31.6,31.65,31.59,31.65,145500.0,27.1579,27.2009,27.1493,27.2009,145500.0
2013-10-08 12:00:00,31.64,31.65,31.6,31.62,121500.0,27.1923,27.2009,27.1579,27.1751,121500.0
2013-10-08 12:10:00,31.63,31.63,31.59,31.59,161800.0,27.1837,27.1837,27.1493,27.1493,161800.0
2013-10-08 12:20:00,31.59,31.6,31.55,31.59,174000.0,27.1493,27.1579,27.115,27.1493,174000.0
2013-10-08 12:30:00,31.59,31.62,31.55,31.6,176400.0,27.1493,27.1751,27.115,27.1579,176400.0
2013-10-08 12:40:00,31.6,31.65,31.59,31.64,149100.0,27.1579,27.2009,27.1493,27.1923,149100.0
2013-10-08 12:50:00,31.63,31.64,31.6,31.63,121500.0,27.1837,27.1923,27.1579,27.1837,121500.0
2013-10-08 13:00:00,31.63,31.66,31.61,31.61,83000.0,27.1837,27.2095,27.1665,27.1665,83000.0
2013-10-08 13:10:00,31.61,31.64,31.58,31.59,118500.0,27.1665,27.1923,27.1407,27.1493,118500.0
2013-10-08 13:20:00,31.59,31.64,31.58,31.64,131900.0,27.1493,27.1923,27.1407,27.1923,131900.0
2013-10-08 13:30:00,31.64,31.66,31.61,31.62,216800.0,27.1923,27.2095,27.1665,27.1751,216800.0
2013-10-08 13:40:00,31.62,31.63,31.57,31.57,132700.0,27.1751,27.1837,27.1322,27.1322,132700.0
2013-10-08 13:50:00,31.58,31.62,31.57,31.58,112400.0,27.1407,27.1751,27.1322,27.1407,112400.0
2013-10-08 14:00:00,31.58,31.59,31.53,31.54,133500.0,27.1407,27.1493,27.0978,27.1064,133500.0
2013-10-08 14:10:00,31.54,31.57,31.5,31.53,210800.0,27.1064,27.1322,27.072,27.0978,210800.0
2013-10-08 14:20:00,31.53,31.6,31.5,31.59,206600.0,27.0978,27.1579,27.072,27.1493,206600.0
2013-10-08 14:30:00,31.59,31.61,31.55,31.58,146700.0,27.1493,27.1665,27.115,27.1407,146700.0
2013-10-08 14:40:00,31.58,31.59,31.54,31.55,115100.0,27.1407,27.1493,27.1064,27.115,115100.0
2013-10-08 14:50:00,31.56,31.59,31.53,31.59,289600.0,27.1236,27.1493,27.0978,27.1493,289600.0
2013-10-08 15:00:00,31.58,31.6,31.57,31.57,321300.0,27.1407,27.1579,27.1322,27.1322,321300.0
2013-10-08 15:10:00,31.56,31.6,31.54,31.59,169300.0,27.1236,27.1579,27.1064,27.1493,169300.0
2013-10-08 15:20:00,31.59,31.66,31.58,31.66,189100.0,27.1493,27.2095,27.1407,27.2095,189100.0
2013-10-08 15:30:00,31.66,31.66,31.59,31.62,221000.0,27.2095,27.2095,27.1493,27.1751,221000.0
2013-10-08 15:40:00,31.63,31.63,31.55,31.58,315700.0,27.1837,27.1837,27.115,27.1407,315700.0
2013-10-08 15:50:00,31.57,31.59,31.51,31.53,896800.0,27.1322,27.1493,27.0806,27.0978,896800.0
2013-10-09 09:30:00,31.61,31.65,31.59,31.61,272200.0,27.1665,27.2009,27.1493,27.1665,272200.0
2013-10-09 09:40:00,31.61,31.63,31.54,31.54,405500.0,27.1665,27.1837,27.1064,27.1064,405500.0
2013-10-09 09:50:00,31.54,31.6,31.53,31.6,276600.0,27.1064,27.1579,27.0978,27.1579,276600.0
2013-10-09 10:00:00,31.6,31.6,31.51,31.53,383200.0,27.1579,27.1579,27.0806,27.0978,383200.0
2013-10-09 10:10:00,31.53,31.57,31.51,31.56,403100.0,27.0978,27.1322,27.0806,27.1236,403100.0
2013-10-09 10:20:00,31.56,31.65,31.55,31.64,256500.0,27.1236,27.2009,27.115,27.1923,256500.0
2013-10-09 10:30:00,31.64,31.66,31.58,31.6,167000.0,27.1923,27.2095,27.1407,27.1579,167000.0
2013-10-09 10:40:00,31.6,31.62,31.54,31.57,267400.0,27.1579,27.1751,27.1064,27.1322,267400.0
2013-10-09 10:50:00,31.57,31.58,31.48,31.49,317600.0,27.1322,27.1407,27.0548,27.0634,317600.0
2013-10-09 11:00:00,31.49,31.52,31.44,31.45,218900.0,27.0634,27.0892,27.0204,27.029,218900.0
2013-10-09 11:10:00,31.44,31.46,31.4,31.41,213200.0,27.0204,27.0376,26.986,26.9946,213200.0
2013-10-09 11:20:00,31.41,31.44,31.38,31.42,237000.0,26.9946,27.0204,26.9689,27.0032,237000.0
2013-10-09 11:30:00,31.43,31.48,31.43,31.43,200300.0,27.0118,27.0548,27.0118,27.0118,200300.0
2013-10-09 11:40:00,31.44,31.56,31.41,31.55,215900.0,27.0204,27.1236,26.9946,27.115,215900.0
2013-10-09 11:50:00,31.55,31.56,31.51,31.51,255000.0,27.115,27.1236,27.0806,27.0806,255000.0
2013-10-09 12:00:00,31.51,31.55,31.49,31.51,260900.0,27.0806,27.115,27.0634,27.0806,260900.0
2013-10-09 12:10:00,31.51,31.56,31.5,31.53,334000.0,27.0806,27.1236,27.072,27.0978,334000.0
2013-10-09 12:20:00,31.52,31.54,31.51,31.52,243500.0,27.0892,27.1064,27.0806,27.0892,243500.0
2013-10-09 12:30:00,31.52,31.57,31.52,31.55,121800.0,27.0892,27.1322,27.0892,27.115,121800.0
2013-10-09 12:40:00,31.56,31.56,31.48,31.49,161000.0,27.1236,27.1236,27.0548,27.0634,161000.0
2013-10-09 12:50:00,31.49,31.52,31.47,31.5,139500.0,27.0634,27.0892,27.0462,27.072,139500.0
2013-10-09 13:00:00,31.5,31.56,31.5,31.54,139400.0,27.072,27.1236,27.072,27.1064,139400.0
2013-10-09 13:10:00,31.54,31.66,31.54,31.66,207800.0,27.1064,27.2095,27.1064,27.2095,207800.0
2013-10-09 13:20:00,31.65,31.7,31.64,31.68,122100.0,27.2009,27.2439,27.1923,27.2267,122100.0
2013-10-09 13:30:00,31.68,31.71,31.65,31.65,113600.0,27.2267,27.2525,27.2009,27.2009,113600.0
2013-10-09 13:40:00,31.65,31.69,31.64,31.65,132800.0,27.2009,27.2353,27.1923,27.2009,132800.0
2013-10-09 13:50:00,31.66,31.7,31.66,31.67,75600.0,27.2095,27.2439,27.2095,27.2181,75600.0
2013-10-09 14:00:00,31.67,31.72,31.63,31.69,368000.0,27.2181,27.2611,27.1837,27.2353,368000.0
2013-10-09 14:10:00,31.7,31.7,31.64,31.65,186600.0,27.2439,27.2439,27.1923,27.2009,186600.0
2013-10-09 14:20:00,31.65,31.7,31.64,31.7,302100.0,27.2009,27.2439,27.1923,27.2439,302100.0
2013-10-09 14:30:00,31.7,31.76,31.7,31.71,182000.0,27.2439,27.2954,27.2439,27.2525,182000.0
2013-10-09 14:40:00,31.71,31.72,31.69,31.72,189100.0,27.2525,27.2611,27.2353,27.2611,189100.0
2013-10-09 14:50:00,31.71,31.77,31.7,31.76,95300.0,27.2525,27.304,27.2439,27.2954,95300.0
2013-10-09 15:00:00,31.76,31.76,31.71,31.74,238000.0,27.2954,27.2954,27.2525,27.2783,238000.0
2013-10-09 15:10:00,31.74,31.74,31.71,31.73,150200.0,27.2783,27.2783,27.2525,27.2697,150200.0
2013-10-09 15:20:00,31.72,31.75,31.7,31.71,192700.0,27.2611,27.2868,27.2439,27.2525,192700.0
2013-10-09 15:30:00,31.72,31.77,31.71,31.73,216400.0,27.2611,27.304,27.2525,27.2697,216400.0
2013-10-09 15:40:00,31.73,31.73,31.63,31.65,318700.0,27.2697,27.2697,27.1837,27.2009,318700.0
2013-10-09 15:50:00,31.65,31.71,31.63,31.67,1127000.0,27.2009,27.2525,27.1837,27.2181,1127000.0
2013-10-10 09:30:00,31.91,31.99,31.9,31.98,260800.0,27.4244,27.4931,27.4158,27.4845,260800.0
2013-10-10 09:40:00,31.98,32.03,31.97,31.99,246600.0,27.4845,27.5275,27.4759,27.4931,246600.0
2013-10-10 09:50:00,31.99,32.03,31.97,31.99,241700.0,27.4931,27.5275,27.4759,27.4931,241700.0
2013-10-10 10:00:00,31.99,32.0,31.95,31.95,215100.0,27.4931,27.5017,27.4587,27.4587,215100.0
2013-10-10 10:10:00,31.96,31.97,31.94,31.96,233600.0,27.4673,27.4759,27.4501,27.4673,233600.0
2013-10-10 10:20:00,31.97,32.02,31.96,32.02,502900.0,27.4759,27.5189,27.4673,27.5189,502900.0
2013-10-10 10:30:00,32.02,32.04,32.0,32.03,423900.0,27.5189,27.5361,27.5017,27.5275,423900.0
2013-10-10 10:40:00,32.04,32.07,32.03,32.04,159700.0,27.5361,27.5619,27.5275,27.5361,159700.0
2013-10-10 10:50:00,32.05,32.06,32.0,32.03,154400.0,27.5447,27.5533,27.5017,27.5275,154400.0
2013-10-10 11:00:00,32.02,32.03,31.97,31.99,204600.0,27.5189,27.5275,27.4759,27.4931,204600.0
2013-10-10 11:10:00,31.98,32.02,31.98,32.0,78200.0,27.4845,27.5189,27.4845,27.5017,78200.0
2013-10-10 11:20:00,32.0,32.04,32.0,32.04,306900.0,27.5017,27.5361,27.5017,27.5361,306900.0
2013-10-10 11:30:00,32.05,32.08,32.01,32.07,316600.0,27.5447,27.5705,27.5103,27.5619,316600.0
2013-10-10 11:40:00,32.08,32.11,32.06,32.09,230100.0,27.5705,27.5962,27.5533,27.5791,230100.0
2013-10-10 11:50:00,32.09,32.12,32.07,32.09,116200.0,27.5791,27.6048,27.5619,27.5791,116200.0
2013-10-10 12:00:00,32.1,32.11,32.08,32.09,128100.0,27.5876,27.5962,27.5705,27.5791,128100.0
2013-10-10 12:10:00,32.09,32.11,32.07,32.09,167700.0,27.5791,27.5962,27.5619,27.5791,167700.0
2013-10-10 12:20:00,32.1,32.11,32.08,32.1,57000.0,27.5876,27.5962,27.5705,27.5876,57000.0
2013-10-10 12:30:00,32.1,32.13,32.09,32.09,31200.0,27.5876,27.6134,27.5791,27.5791,31200.0
2013-10-10 12:40:00,32.1,32.11,32.08,32.09,79900.0,27.5876,27.5962,27.5705,27.5791,79900.0
2013-10-10 12:50:00,32.09,32.1,32.08,32.09,32500.0,27.5791,27.5876,27.5705,27.5791,32500.0
2013-10-10 13:00:00,32.09,32.1,32.06,32.08,65700.0,27.5791,27.5876,27.5533,27.5705,65700.0
2013-10-10 13:10:00,32.08,32.09,32.06,32.06,67100.0,27.5705,27.5791,27.5533,27.5533,67100.0
2013-10-10 13:20:00,32.05,32.07,32.05,32.07,61200.0,27.5447,27.5619,27.5447,27.5619,61200.0
2013-10-10 13:30:00,32.07,32.09,32.05,32.07,154600.0,27.5619,27.5791,27.5447,27.5619,154600.0
2013-10-10 13:40:00,32.07,32.08,32.05,32.06,55500.0,27.5619,27.5705,27.5447,27.5533,55500.0
2013-10-10 13:50:00,32.07,32.09,32.05,32.08,97300.0,27.5619,27.5791,27.5447,27.5705,97300.0
2013-10-10 14:00:00,32.08,32.08,32.01,32.04,107200.0,27.5705,27.5705,27.5103,27.5361,107200.0
2013-10-10 14:10:00,32.03,32.05,32.01,32.03,117900.0,27.5275,27.5447,27.5103,27.5275,117900.0
2013-10-10 14:20:00,32.02,32.06,32.02,32.04,113000.0,27.5189,27.5533,27.5189,27.5361,113000.0
2013-10-10 14:30:00,32.05,32.08,32.04,32.07,82200.0,27.5447,27.5705,27.5361,27.5619,82200.0
2013-10-10 14:40:00,32.07,32.1,32.06,32.08,154200.0,27.5619,27.5876,27.5533,27.5705,154200.0
2013-10-10 14:50:00,32.08,32.1,32.07,32.09,78200.0,27.5705,27.5876,27.5619,27.5791,78200.0
2013-10-10 15:00:00,32.09,32.18,32.09,32.17,272400.0,27.5791,27.6564,27.5791,27.6478,272400.0
2013-10-10 15:10:00,32.17,32.22,32.16,32.18,155700.0,27.6478,27.6908,27.6392,27.6564,155700.0
2013-10-10 15:20:00,32.18,32.21,32.16,32.2,224300.0,27.6564,27.6822,27.6392,27.6736,224300.0
2013-10-10 15:30:00,32.2,32.21,32.18,32.18,276200.0,27.6736,27.6822,27.6564,27.6564,276200.0
2013-10-10 15:40:00,32.19,32.2,32.15,32.17,323700.0,27.665,27.6736,27.6306,27.6478,323700.0
2013-10-10 15:50:00,32.17,32.2,32.16,32.19,1230600.0,27.6478,27.6736,27.6392,27.665,1230600.0
2013-10-11 09:30:00,32.12,32.17,32.09,32.17,289100.0,27.6048,27.6478,27.5791,27.6478,289100.0
2013-10-11 09:40:00,32.17,32.23,32.17,32.23,116400.0,27.6478,27.6994,27.6478,27.6994,116400.0
2013-10-11 09:50:00,32.22,32.28,32.2,32.28,148300.0,27.6908,27.7423,27.6736,27.7423,148300.0
2013-10-11 10:00:00,32.28,32.29,32.25,32.27,151600.0,27.7423,27.7509,27.7166,27.7338,151600.0
2013-10-11 10:10:00,32.27,32.29,32.25,32.26,131400.0,27.7338,27.7509,27.7166,27.7252,131400.0
2013-10-11 10:20:00,32.25,32.28,32.22,32.27,111400.0,27.7166,27.7423,27.6908,27.7338,111400.0
2013-10-11 10:30:00,32.27,32.27,32.24,32.24,126100.0,27.7338,27.7338,27.708,27.708,126100.0
2013-10-11 10:40:00,32.24,32.25,32.2,32.2,245100.0,27.708,27.7166,27.6736,27.6736,245100.0
2013-10-11 10:50:00,32.19,32.25,32.19,32.23,209800.0,27.665,27.7166,27.665,27.6994,209800.0
2013-10-11 11:00:00,32.23,32.26,32.23,32.24,143500.0,27.6994,27.7252,27.6994,27.708,143500.0
2013-10-11 11:10:00,32.25,32.27,32.23,32.24,114000.0,27.7166,27.7338,27.6994,27.708,114000.0
2013-10-11 11:20:00,32.25,32.28,32.23,32.25,98700.0,27.7166,27.7423,27.6994,27.7166,98700.0
2013-10-11 11:30:00,32.25,32.32,32.25,32.32,695400.0,27.7166,27.7767,27.7166,27.7767,695400.0
2013-10-11 11:40:00,32.32,32.36,32.3,32.35,423400.0,27.7767,27.8111,27.7595,27.8025,423400.0
2013-10-11 11:50:00,32.35,32.39,32.35,32.39,247500.0,27.8025,27.8369,27.8025,27.8369,247500.0
2013-10-11 12:00:00,32.38,32.42,32.38,32.41,388200.0,27.8283,27.8627,27.8283,27.8541,388200.0
2013-10-11 12:10:00,32.4,32.41,32.39,32.41,357200.0,27.8455,27.8541,27.8369,27.8541,357200.0
2013-10-11 12:20:00,32.42,32.43,32.39,32.4,157700.0,27.8627,27.8713,27.8369,27.8455,157700.0
2013-10-11 12:30:00,32.39,32.4,32.38,32.39,38000.0,27.8369,27.8455,27.8283,27.8369,38000.0
2013-10-11 12:40:00,32.4,32.42,32.39,32.4,53300.0,27.8455,27.8627,27.8369,27.8455,53300.0
2013-10-11 12:50:00,32.4,32.41,32.39,32.41,40200.0,27.8455,27.8541,27.8369,27.8541,40200.0
2013-10-11 13:00:00,32.41,32.44,32.4,32.44,43000.0,27.8541,27.8799,27.8455,27.8799,43000.0
2013-10-11 13:10:00,32.43,32.44,32.38,32.38,88600.0,27.8713,27.8799,27.8283,27.8283,88600.0
2013-10-11 13:20:00,32.39,32.41,32.38,32.4,72800.0,27.8369,27.8541,27.8283,27.8455,72800.0
2013-10-11 13:30:00,32.4,32.42,32.4,32.42,45300.0,27.8455,27.8627,27.8455,27.8627,45300.0
2013-10-11 13:40:00,32.41,32.43,32.39,32.41,75000.0,27.8541,27.8713,27.8369,27.8541,75000.0
2013-10-11 13:50:00,32.4,32.41,32.39,32.41,243600.0,27.8455,27.8541,27.8369,27.8541,243600.0
2013-10-11 14:00:00,32.42,32.45,32.41,32.44,220600.0,27.8627,27.8884,27.8541,27.8799,220600.0
2013-10-11 14:10:00,32.44,32.44,32.42,32.44,80100.0,27.8799,27.8799,27.8627,27.8799,80100.0
2013-10-11 14:20:00,32.44,32.44,32.42,32.43,67000.0,27.8799,27.8799,27.8627,27.8713,67000.0
2013-10-11 14:30:00,32.44,32.44,32.41,32.41,64700.0,27.8799,27.8799,27.8541,27.8541,64700.0
2013-10-11 14:40:00,32.41,32.42,32.39,32.42,117500.0,27.8541,27.8627,27.8369,27.8627,117500.0
2013-10-11 14:50:00,32.41,32.42,32.4,32.41,63800.0,27.8541,27.8627,27.8455,27.8541,63800.0
2013-10-11 15:00:00,32.41,32.42,32.38,32.4,107500.0,27.8541,27.8627,27.8283,27.8455,107500.0
2013-10-11 15:10:00,32.4,32.41,32.36,32.38,166700.0,27.8455,27.8541,27.8111,27.8283,166700.0
2013-10-11 15:20:00,32.38,32.41,32.36,32.41,96800.0,27.8283,27.8541,27.8111,27.8541,96800.0
2013-10-11 15:30:00,32.41,32.43,32.38,32.39,172900.0,27.8541,27.8713,27.8283,27.8369,172900.0
2013-10-11 15:40:00,32.38,32.4,32.36,32.36,274900.0,27.8283,27.8455,27.8111,27.8111,274900.0
2013-10-11 15:50:00,32.37,32.44,32.37,32.44,770600.0,27.8197,27.8799,27.8197,27.8799,770600.0
2013-10-14 09:30:00,32.26,32.35,32.21,32.31,454200.0,27.7252,27.8025,27.6822,27.7681,454200.0
2013-10-14 09:40:00,32.31,32.33,32.28,32.31,841800.0,27.7681,27.7853,27.7423,27.7681,841800.0
2013-10-14 09:50:00,32.31,32.39,32.31,32.38,397200.0,27.7681,27.8369,27.7681,27.8283,397200.0
2013-10-14 10:00:00,32.38,32.4,32.34,32.36,173800.0,27.8283,27.8455,27.7939,27.8111,173800.0
2013-10-14 10:10:00,32.35,32.38,32.33,32.36,133700.0,27.8025,27.8283,27.7853,27.8111,133700.0
2013-10-14 10:20:00,32.36,32.4,32.36,32.4,146900.0,27.8111,27.8455,27.8111,27.8455,146900.0
2013-10-14 10:30:00,32.39,32.42,32.38,32.4,181800.0,27.8369,27.8627,27.8283,27.8455,181800.0
2013-10-14 10:40:00,32.4,32.41,32.36,32.37,162600.0,27.8455,27.8541,27.8111,27.8197,162600.0
2013-10-14 10:50:00,32.37,32.38,32.33,32.34,188700.0,27.8197,27.8283,27.7853,27.7939,188700.0
2013-10-14 11:00:00,32.34,32.36,32.33,32.35,202000.0,27.7939,27.8111,27.7853,27.8025,202000.0
2013-10-14 11:10:00,32.35,32.38,32.35,32.37,111100.0,27.8025,27.8283,27.8025,27.8197,111100.0
2013-10-14 11:20:00,32.37,32.38,32.35,32.37,71900.0,27.8197,27.8283,27.8025,27.8197,71900.0
2013-10-14 11:30:00,32.37,32.42,32.37,32.41,86600.0,27.8197,27.8627,27.8197,27.8541,86600.0
2013-10-14 11:40:00,32.42,32.44,32.41,32.44,79600.0,27.8627,27.8799,27.8541,27.8799,79600.0
2013-10-14 11:50:00,32.44,32.48,32.43,32.48,121800.0,27.8799,27.9142,27.8713,27.9142,121800.0
2013-10-14 12:00:00,32.47,32.48,32.45,32.45,61600.0,27.9056,27.9142,27.8884,27.8884,61600.0
2013-10-14 12:10:00,32.45,32.46,32.44,32.45,76300.0,27.8884,27.897,27.8799,27.8884,76300.0
2013-10-14 12:20:00,32.45,32.46,32.43,32.45,118200.0,27.8884,27.897,27.8713,27.8884,118200.0
2013-10-14 12:30:00,32.45,32.48,32.45,32.48,150700.0,27.8884,27.9142,27.8884,27.9142,150700.0
2013-10-14 12:40:00,32.48,32.48,32.46,32.48,100900.0,27.9142,27.9142,27.897,27.9142,100900.0
2013-10-14 12:50:00,32.48,32.5,32.48,32.5,119700.0,27.9142,27.9314,27.9142,27.9314,119700.0
2013-10-14 13:00:00,32.5,32.52,32.49,32.52,82000.0,27.9314,27.9486,27.9228,27.9486,82000.0
2013-10-14 13:10:00,32.51,32.55,32.51,32.52,171500.0,27.94,27.9744,27.94,27.9486,171500.0
2013-10-14 13:20:00,32.53,32.53,32.52,32.52,73300.0,27.9572,27.9572,27.9486,27.9486,73300.0
2013-10-14 13:30:00,32.52,32.53,32.51,32.53,43100.0,27.9486,27.9572,27.94,27.9572,43100.0
2013-10-14 13:40:00,32.53,32.55,32.52,32.53,132100.0,27.9572,27.9744,27.9486,27.9572,132100.0
2013-10-14 13:50:00,32.53,32.54,32.52,32.54,58400.0,27.9572,27.9658,27.9486,27.9658,58400.0
2013-10-14 14:00:00,32.54,32.58,32.53,32.57,165400.0,27.9658,28.0002,27.9572,27.9916,165400.0
2013-10-14 14:10:00,32.56,32.57,32.54,32.57,75200.0,27.983,27.9916,27.9658,27.9916,75200.0
2013-10-14 14:20:00,32.57,32.59,32.56,32.57,83300.0,27.9916,28.0088,27.983,27.9916,83300.0
2013-10-14 14:30:00,32.57,32.59,32.56,32.58,174800.0,27.9916,28.0088,27.983,28.0002,174800.0
2013-10-14 14:40:00,32.58,32.58,32.51,32.55,192400.0,28.0002,28.0002,27.94,27.9744,192400.0
2013-10-14 14:50:00,32.55,32.56,32.52,32.54,199600.0,27.9744,27.983,27.9486,27.9658,199600.0
2013-10-14 15:00:00,32.53,32.59,32.52,32.59,165900.0,27.9572,28.0088,27.9486,28.0088,165900.0
2013-10-14 15:10:00,32.59,32.59,32.55,32.55,126600.0,28.0088,28.0088,27.9744,27.9744,126600.0
2013-10-14 15:20:00,32.56,32.57,32.54,32.56,206100.0,27.983,27.9916,27.9658,27.983,206100.0
2013-10-14 15:30:00,32.57,32.58,32.53,32.54,265600.0,27.9916,28.0002,27.9572,27.9658,265600.0
2013-10-14 15:40:00,32.54,32.56,32.51,32.52,204600.0,27.9658,27.983,27.94,27.9486,204600.0
2013-10-14 15:50:00,32.52,32.58,32.51,32.57,410900.0,27.9486,28.0002,27.94,27.9916,410900.0
2013-10-15 09:30:00,32.48,32.57,32.47,32.49,342000.0,27.9142,27.9916,27.9056,27.9228,342000.0
2013-10-15 09:40:00,32.49,32.52,32.45,32.51,199300.0,27.9228,27.9486,27.8884,27.94,199300.0
2013-10-15 09:50:00,32.51,32.55,32.51,32.54,209100.0,27.94,27.9744,27.94,27.9658,209100.0
2013-10-15 10:00:00,32.55,32.58,32.52,32.57,627600.0,27.9744,28.0002,27.9486,27.9916,627600.0
2013-10-15 10:10:00,32.58,32.59,32.56,32.56,116800.0,28.0002,28.0088,27.983,27.983,116800.0
2013-10-15 10:20:00,32.56,32.6,32.56,32.59,165900.0,27.983,28.0174,27.983,28.0088,165900.0
2013-10-15 10:30:00,32.59,32.61,32.56,32.56,114200.0,28.0088,28.026,27.983,27.983,114200.0
2013-10-15 10:40:00,32.57,32.58,32.51,32.54,160200.0,27.9916,28.0002,27.94,27.9658,160200.0
2013-10-15 10:50:00,32.54,32.54,32.48,32.51,99600.0,27.9658,27.9658,27.9142,27.94,99600.0
2013-10-15 11:00:00,32.51,32.54,32.48,32.49,178600.0,27.94,27.9658,27.9142,27.9228,178600.0
2013-10-15 11:10:00,32.5,32.58,32.48,32.58,316100.0,27.9314,28.0002,27.9142,28.0002,316100.0
2013-10-15 11:20:00,32.57,32.64,32.57,32.61,542200.0,27.9916,28.0517,27.9916,28.026,542200.0
2013-10-15 11:30:00,32.61,32.63,32.56,32.57,89200.0,28.026,28.0431,27.983,27.9916,89200.0
2013-10-15 11:40:00,32.57,32.59,32.53,32.54,164300.0,27.9916,28.0088,27.9572,27.9658,164300.0
2013-10-15 11:50:00,32.55,32.59,32.55,32.55,116500.0,27.9744,28.0088,27.9744,27.9744,116500.0
2013-10-15 12:00:00,32.56,32.56,32.52,32.55,101600.0,27.983,27.983,27.9486,27.9744,101600.0
2013-10-15 12:10:00,32.55,32.56,32.49,32.5,84200.0,27.9744,27.983,27.9228,27.9314,84200.0
2013-10-15 12:20:00,32.5,32.55,32.5,32.52,61100.0,27.9314,27.9744,27.9314,27.9486,61100.0
2013-10-15 12:30:00,32.52,32.56,32.51,32.53,72000.0,27.9486,27.983,27.94,27.9572,72000.0
2013-10-15 12:40:00,32.53,32.56,32.52,32.55,69900.0,27.9572,27.983,27.9486,27.9744,69900.0
2013-10-15 12:50:00,32.55,32.55,32.51,32.53,70400.0,27.9744,27.9744,27.94,27.9572,70400.0
2013-10-15 13:00:00,32.54,32.54,32.5,32.53,106000.0,27.9658,27.9658,27.9314,27.9572,106000.0
2013-10-15 13:10:00,32.53,32.55,32.5,32.53,80300.0,27.9572,27.9744,27.9314,27.9572,80300.0
2013-10-15 13:20:00,32.53,32.54,32.49,32.49,71100.0,27.9572,27.9658,27.9228,27.9228,71100.0
2013-10-15 13:30:00,32.48,32.51,32.48,32.49,62100.0,27.9142,27.94,27.9142,27.9228,62100.0
2013-10-15 13:40:00,32.49,32.54,32.49,32.52,49100.0,27.9228,27.9658,27.9228,27.9486,49100.0
2013-10-15 13:50:00,32.52,32.54,32.51,32.52,44100.0,27.9486,27.9658,27.94,27.9486,44100.0
2013-10-15 14:00:00,32.53,32.55,32.51,32.52,84600.0,27.9572,27.9744,27.94,27.9486,84600.0
2013-10-15 14:10:00,32.51,32.52,32.49,32.5,70900.0,27.94,27.9486,27.9228,27.9314,70900.0
2013-10-15 14:20:00,32.51,32.51,32.43,32.44,249900.0,27.94,27.94,27.8713,27.8799,249900.0
2013-10-15 14:30:00,32.43,32.45,32.36,32.41,175000.0,27.8713,27.8884,27.8111,27.8541,175000.0
2013-10-15 14:40:00,32.4,32.42,32.35,32.4,254300.0,27.8455,27.8627,27.8025,27.8455,254300.0
2013-10-15 14:50:00,32.39,32.44,32.39,32.41,218200.0,27.8369,27.8799,27.8369,27.8541,218200.0
2013-10-15 15:00:00,32.42,32.48,32.39,32.48,436500.0,27.8627,27.9142,27.8369,27.9142,436500.0
2013-10-15 15:10:00,32.47,32.5,32.45,32.47,178000.0,27.9056,27.9314,27.8884,27.9056,178000.0
2013-10-15 15:20:00,32.47,32.48,32.45,32.46,109500.0,27.9056,27.9142,27.8884,27.897,109500.0
2013-10-15 15:30:00,32.46,32.46,32.4,32.41,194900.0,27.897,27.897,27.8455,27.8541,194900.0
2013-10-15 15:40:00,32.41,32.42,32.37,32.38,198700.0,27.8541,27.8627,27.8197,27.8283,198700.0
2013-10-15 15:50:00,32.38,32.41,32.36,32.36,542100.0,27.8283,27.8541,27.8111,27.8111,542100.0
2013-10-16 09:30:00,32.5,32.58,32.48,32.53,220300.0,27.9314,28.0002,27.9142,27.9572,220300.0
2013-10-16 09:40:00,32.53,32.54,32.5,32.54,237200.0,27.9572,27.9658,27.9314,27.9658,237200.0
2013-10-16 09:50:00,32.54,32.65,32.53,32.61,265700.0,27.9658,28.0603,27.9572,28.026,265700.0
2013-10-16 10:00:00,32.61,32.66,32.58,32.61,483500.0,28.026,28.0689,28.0002,28.026,483500.0
2013-10-16 10:10:00,32.62,32.65,32.6,32.64,247300.0,28.0346,28.0603,28.0174,28.0517,247300.0
2013-10-16 10:20:00,32.64,32.66,32.63,32.64,156400.0,28.0517,28.0689,28.0431,28.0517,156400.0
2013-10-16 10:30:00,32.64,32.66,32.62,32.62,101100.0,28.0517,28.0689,28.0346,28.0346,101100.0
2013-10-16 10:40:00,32.63,32.66,32.61,32.65,135200.0,28.0431,28.0689,28.026,28.0603,135200.0
2013-10-16 10:50:00,32.65,32.69,32.63,32.69,120800.0,28.0603,28.0947,28.0431,28.0947,120800.0
2013-10-16 11:00:00,32.68,32.7,32.67,32.68,119000.0,28.0861,28.1033,28.0775,28.0861,119000.0
2013-10-16 11:10:00,32.68,32.7,32.67,32.67,203500.0,28.0861,28.1033,28.0775,28.0775,203500.0
2013-10-16 11:20:00,32.67,32.69,32.64,32.66,203300.0,28.0775,28.0947,28.0517,28.0689,203300.0
2013-10-16 11:30:00,32.66,32.69,32.65,32.69,113400.0,28.0689,28.0947,28.0603,28.0947,113400.0
2013-10-16 11:40:00,32.68,32.7,32.67,32.68,223000.0,28.0861,28.1033,28.0775,28.0861,223000.0
2013-10-16 11:50:00,32.67,32.69,32.66,32.69,169900.0,28.0775,28.0947,28.0689,28.0947,169900.0
2013-10-16 12:00:00,32.69,32.71,32.68,32.7,205200.0,28.0947,28.1119,28.0861,28.1033,205200.0
2013-10-16 12:10:00,32.7,32.72,32.69,32.71,121200.0,28.1033,28.1205,28.0947,28.1119,121200.0
2013-10-16 12:20:00,32.7,32.72,32.68,32.7,1709300.0,28.1033,28.1205,28.0861,28.1033,1709300.0
2013-10-16 12:30:00,32.69,32.7,32.67,32.7,169000.0,28.0947,28.1033,28.0775,28.1033,169000.0
2013-10-16 12:40:00,32.7,32.71,32.68,32.68,315600.0,28.1033,28.1119,28.0861,28.0861,315600.0
2013-10-16 12:50:00,32.69,32.69,32.67,32.68,67400.0,28.0947,28.0947,28.0775,28.0861,67400.0
2013-10-16 13:00:00,32.68,32.69,32.65,32.66,58700.0,28.0861,28.0947,28.0603,28.0689,58700.0
2013-10-16 13:10:00,32.66,32.67,32.64,32.67,199300.0,28.0689,28.0775,28.0517,28.0775,199300.0
2013-10-16 13:20:00,32.67,32.67,32.65,32.67,104800.0,28.0775,28.0775,28.0603,28.0775,104800.0
2013-10-16 13:30:00,32.68,32.68,32.67,32.68,84800.0,28.0861,28.0861,28.0775,28.0861,84800.0
2013-10-16 13:40:00,32.69,32.7,32.67,32.67,58700.0,28.0947,28.1033,28.0775,28.0775,58700.0
2013-10-16 13:50:00,32.66,32.68,32.65,32.65,32400.0,28.0689,28.0861,28.0603,28.0603,32400.0
2013-10-16 14:00:00,32.65,32.66,32.65,32.66,76200.0,28.0603,28.0689,28.0603,28.0689,76200.0
2013-10-16 14:10:00,32.66,32.67,32.64,32.66,106300.0,28.0689,28.0775,28.0517,28.0689,106300.0
2013-10-16 14:20:00,32.66,32.66,32.62,32.63,47800.0,28.0689,28.0689,28.0346,28.0431,47800.0
2013-10-16 14:30:00,32.63,32.64,32.61,32.61,31500.0,28.0431,28.0517,28.026,28.026,31500.0
2013-10-16 14:40:00,32.61,32.66,32.6,32.65,248900.0,28.026,28.0689,28.0174,28.0603,248900.0
2013-10-16 14:50:00,32.66,32.66,32.63,32.63,45400.0,28.0689,28.0689,28.0431,28.0431,45400.0
2013-10-16 15:00:00,32.64,32.64,32.61,32.62,77600.0,28.0517,28.0517,28.026,28.0346,77600.0
2013-10-16 15:10:00,32.63,32.66,32.63,32.66,85900.0,28.0431,28.0689,28.0431,28.0689,85900.0
2013-10-16 15:20:00,32.66,32.66,32.63,32.63,73700.0,28.0689,28.0689,28.0431,28.0431,73700.0
2013-10-16 15:30:00,32.64,32.64,32.61,32.63,458500.0,28.0517,28.0517,28.026,28.0431,458500.0
2013-10-16 15:40:00,32.63,32.66,32.62,32.66,205100.0,28.0431,28.0689,28.0346,28.0689,205100.0
2013-10-16 15:50:00,32.66,32.69,32.65,32.67,427200.0,28.0689,28.0947,28.0603,28.0775,427200.0
2013-10-17 09:30:00,32.44,32.46,32.39,32.45,121000.0,27.8799,27.897,27.8369,27.8884,121000.0
2013-10-17 09:40:00,32.45,32.54,32.45,32.49,172500.0,27.8884,27.9658,27.8884,27.9228,172500.0
2013-10-17 09:50:00,32.48,32.49,32.44,32.49,88900.0,27.9142,27.9228,27.8799,27.9228,88900.0
2013-10-17 10:00:00,32.49,32.53,32.48,32.5,129100.0,27.9228,27.9572,27.9142,27.9314,129100.0
2013-10-17 10:10:00,32.51,32.56,32.48,32.55,56400.0,27.94,27.983,27.9142,27.9744,56400.0
2013-10-17 10:20:00,32.55,32.59,32.54,32.58,79600.0,27.9744,28.0088,27.9658,28.0002,79600.0
2013-10-17 10:30:00,32.58,32.59,32.56,32.58,130700.0,28.0002,28.0088,27.983,28.0002,130700.0
2013-10-17 10:40:00,32.58,32.59,32.55,32.55,193900.0,28.0002,28.0088,27.9744,27.9744,193900.0
2013-10-17 10:50:00,32.56,32.57,32.54,32.57,150600.0,27.983,27.9916,27.9658,27.9916,150600.0
2013-10-17 11:00:00,32.57,32.62,32.57,32.61,192800.0,27.9916,28.0346,27.9916,28.026,192800.0
2013-10-17 11:10:00,32.61,32.63,32.6,32.62,109000.0,28.026,28.0431,28.0174,28.0346,109000.0
2013-10-17 11:20:00,32.62,32.64,32.61,32.63,95000.0,28.0346,28.0517,28.026,28.0431,95000.0
2013-10-17 11:30:00,32.63,32.67,32.63,32.65,128100.0,28.0431,28.0775,28.0431,28.0603,128100.0
2013-10-17 11:40:00,32.65,32.66,32.64,32.66,88800.0,28.0603,28.0689,28.0517,28.0689,88800.0
2013-10-17 11:50:00,32.66,32.67,32.64,32.66,105700.0,28.0689,28.0775,28.0517,28.0689,105700.0
2013-10-17 12:00:00,32.66,32.66,32.63,32.64,59600.0,28.0689,28.0689,28.0431,28.0517,59600.0
2013-10-17 12:10:00,32.64,32.67,32.62,32.67,213500.0,28.0517,28.0775,28.0346,28.0775,213500.0
2013-10-17 12:20:00,32.67,32.67,32.66,32.66,70200.0,28.0775,28.0775,28.0689,28.0689,70200.0
2013-10-17 12:30:00,32.66,32.67,32.65,32.66,70500.0,28.0689,28.0775,28.0603,28.0689,70500.0
2013-10-17 12:40:00,32.66,32.67,32.65,32.66,82900.0,28.0689,28.0775,28.0603,28.0689,82900.0
2013-10-17 12:50:00,32.66,32.68,32.66,32.68,105200.0,28.0689,28.0861,28.0689,28.0861,105200.0
2013-10-17 13:00:00,32.68,32.68,32.67,32.68,60900.0,28.0861,28.0861,28.0775,28.0861,60900.0
2013-10-17 13:10:00,32.68,32.68,32.62,32.63,115300.0,28.0861,28.0861,28.0346,28.0431,115300.0
2013-10-17 13:20:00,32.64,32.64,32.61,32.62,157800.0,28.0517,28.0517,28.026,28.0346,157800.0
2013-10-17 13:30:00,32.61,32.63,32.6,32.62,412300.0,28.026,28.0431,28.0174,28.0346,412300.0
2013-10-17 13:40:00,32.62,32.63,32.61,32.61,207100.0,28.0346,28.0431,28.026,28.026,207100.0
2013-10-17 13:50:00,32.61,32.63,32.6,32.6,82300.0,28.026,28.0431,28.0174,28.0174,82300.0
2013-10-17 14:00:00,32.61,32.61,32.58,32.59,462100.0,28.026,28.026,28.0002,28.0088,462100.0
2013-10-17 14:10:00,32.59,32.6,32.57,32.59,262400.0,28.0088,28.0174,27.9916,28.0088,262400.0
2013-10-17 14:20:00,32.59,32.63,32.58,32.6,121900.0,28.0088,28.0431,28.0002,28.0174,121900.0
2013-10-17 14:30:00,32.6,32.63,32.6,32.62,57500.0,28.0174,28.0431,28.0174,28.0346,57500.0
2013-10-17 14:40:00,32.62,32.64,32.61,32.62,170700.0,28.0346,28.0517,28.026,28.0346,170700.0
2013-10-17 14:50:00,32.63,32.63,32.62,32.62,66800.0,28.0431,28.0431,28.0346,28.0346,66800.0
2013-10-17 15:00:00,32.63,32.66,32.61,32.65,168500.0,28.0431,28.0689,28.026,28.0603,168500.0
2013-10-17 15:10:00,32.64,32.67,32.64,32.66,168600.0,28.0517,28.0775,28.0517,28.0689,168600.0
2013-10-17 15:20:00,32.66,32.68,32.65,32.66,834700.0,28.0689,28.0861,28.0603,28.0689,834700.0
2013-10-17 15:30:00,32.67,32.67,32.65,32.67,330000.0,28.0775,28.0775,28.0603,28.0775,330000.0
2013-10-17 15:40:00,32.66,32.69,32.65,32.68,303600.0,28.0689,28.0947,28.0603,28.0861,303600.0
2013-10-17 15:50:00,32.69,32.71,32.67,32.7,449300.0,28.0947,28.1119,28.0775,28.1033,449300.0
2013-10-18 09:30:00,33.02,33.02,32.91,32.92,187900.0,28.3783,28.3783,28.2838,28.2924,187900.0
2013-10-18 09:40:00,32.92,32.98,32.92,32.96,216400.0,28.2924,28.3439,28.2924,28.3268,216400.0
2013-10-18 09:50:00,32.95,33.07,32.95,33.07,179800.0,28.3182,28.4213,28.3182,28.4213,179800.0
2013-10-18 10:00:00,33.07,33.13,33.06,33.13,342900.0,28.4213,28.4729,28.4127,28.4729,342900.0
2013-10-18 10:10:00,33.14,33.14,33.08,33.09,192100.0,28.4815,28.4815,28.4299,28.4385,192100.0
2013-10-18 10:20:00,33.08,33.1,33.07,33.08,161400.0,28.4299,28.4471,28.4213,28.4299,161400.0
2013-10-18 10:30:00,33.07,33.09,33.05,33.09,265300.0,28.4213,28.4385,28.4041,28.4385,265300.0
2013-10-18 10:40:00,33.09,33.12,33.08,33.12,138100.0,28.4385,28.4643,28.4299,28.4643,138100.0
2013-10-18 10:50:00,33.12,33.13,33.11,33.12,39800.0,28.4643,28.4729,28.4557,28.4643,39800.0
2013-10-18 11:00:00,33.12,33.13,33.09,33.12,441000.0,28.4643,28.4729,28.4385,28.4643,441000.0
2013-10-18 11:10:00,33.12,33.14,33.12,33.13,66000.0,28.4643,28.4815,28.4643,28.4729,66000.0
2013-10-18 11:20:00,33.12,33.13,33.09,33.12,213700.0,28.4643,28.4729,28.4385,28.4643,213700.0
2013-10-18 11:30:00,33.12,33.14,33.11,33.14,224600.0,28.4643,28.4815,28.4557,28.4815,224600.0
2013-10-18 11:40:00,33.14,33.15,33.12,33.13,81400.0,28.4815,28.49,28.4643,28.4729,81400.0
2013-10-18 11:50:00,33.14,33.14,33.11,33.12,55200.0,28.4815,28.4815,28.4557,28.4643,55200.0
2013-10-18 12:00:00,33.12,33.14,33.1,33.14,90300.0,28.4643,28.4815,28.4471,28.4815,90300.0
2013-10-18 12:10:00,33.14,33.16,33.14,33.16,164700.0,28.4815,28.4986,28.4815,28.4986,164700.0
2013-10-18 12:20:00,33.15,33.16,33.15,33.15,56800.0,28.49,28.4986,28.49,28.49,56800.0
2013-10-18 12:30:00,33.16,33.18,33.15,33.18,82700.0,28.4986,28.5158,28.49,28.5158,82700.0
2013-10-18 12:40:00,33.18,33.19,33.17,33.19,41300.0,28.5158,28.5244,28.5072,28.5244,41300.0
2013-10-18 12:50:00,33.19,33.2,33.16,33.17,50600.0,28.5244,28.533,28.4986,28.5072,50600.0
2013-10-18 13:00:00,33.18,33.21,33.17,33.21,57100.0,28.5158,28.5416,28.5072,28.5416,57100.0
2013-10-18 13:10:00,33.21,33.21,33.19,33.2,41300.0,28.5416,28.5416,28.5244,28.533,41300.0
2013-10-18 13:20:00,33.2,33.21,33.19,33.19,32400.0,28.533,28.5416,28.5244,28.5244,32400.0
2013-10-18 13:30:00,33.2,33.2,33.17,33.19,56100.0,28.533,28.533,28.5072,28.5244,56100.0
2013-10-18 13:40:00,33.19,33.21,33.18,33.2,157100.0,28.5244,28.5416,28.5158,28.533,157100.0
2013-10-18 13:50:00,33.2,33.24,33.2,33.23,1180100.0,28.533,28.5674,28.533,28.5588,1180100.0
2013-10-18 14:00:00,33.23,33.24,33.22,33.23,622600.0,28.5588,28.5674,28.5502,28.5588,622600.0
2013-10-18 14:10:00,33.23,33.23,33.19,33.21,70800.0,28.5588,28.5588,28.5244,28.5416,70800.0
2013-10-18 14:20:00,33.21,33.24,33.21,33.24,41100.0,28.5416,28.5674,28.5416,28.5674,41100.0
2013-10-18 14:30:00,33.24,33.25,33.22,33.23,87300.0,28.5674,28.576,28.5502,28.5588,87300.0
2013-10-18 14:40:00,33.24,33.26,33.24,33.24,80400.0,28.5674,28.5846,28.5674,28.5674,80400.0
2013-10-18 14:50:00,33.24,33.26,33.24,33.25,100800.0,28.5674,28.5846,28.5674,28.576,100800.0
2013-10-18 15:00:00,33.25,33.25,33.21,33.21,96200.0,28.576,28.576,28.5416,28.5416,96200.0
2013-10-18 15:10:00,33.22,33.22,33.2,33.21,86500.0,28.5502,28.5502,28.533,28.5416,86500.0
2013-10-18 15:20:00,33.21,33.22,33.2,33.2,209400.0,28.5416,28.5502,28.533,28.533,209400.0
2013-10-18 15:30:00,33.21,33.22,33.19,33.19,236200.0,28.5416,28.5502,28.5244,28.5244,236200.0
2013-10-18 15:40:00,33.2,33.21,33.18,33.2,299600.0,28.533,28.5416,28.5158,28.533,299600.0
2013-10-18 15:50:00,33.21,33.25,33.2,33.24,648100.0,28.5416,28.576,28.533,28.5674,648100.0
2013-10-21 09:30:00,33.33,33.46,33.33,33.41,281300.0,28.6447,28.7565,28.6447,28.7135,281300.0
2013-10-21 09:40:00,33.41,33.43,33.36,33.43,202500.0,28.7135,28.7307,28.6705,28.7307,202500.0
2013-10-21 09:50:00,33.44,33.5,33.43,33.5,177700.0,28.7393,28.7908,28.7307,28.7908,177700.0
2013-10-21 10:00:00,33.49,33.51,33.48,33.5,134600.0,28.7823,28.7994,28.7737,28.7908,134600.0
2013-10-21 10:10:00,33.5,33.5,33.43,33.45,251700.0,28.7908,28.7908,28.7307,28.7479,251700.0
2013-10-21 10:20:00,33.45,33.49,33.44,33.45,122300.0,28.7479,28.7823,28.7393,28.7479,122300.0
2013-10-21 10:30:00,33.45,33.46,33.43,33.45,70500.0,28.7479,28.7565,28.7307,28.7479,70500.0
2013-10-21 10:40:00,33.45,33.47,33.43,33.45,97700.0,28.7479,28.7651,28.7307,28.7479,97700.0
2013-10-21 10:50:00,33.45,33.45,33.42,33.45,121800.0,28.7479,28.7479,28.7221,28.7479,121800.0
2013-10-21 11:00:00,33.45,33.45,33.43,33.44,86200.0,28.7479,28.7479,28.7307,28.7393,86200.0
2013-10-21 11:10:00,33.45,33.47,33.43,33.46,118800.0,28.7479,28.7651,28.7307,28.7565,118800.0
2013-10-21 11:20:00,33.45,33.46,33.43,33.45,122000.0,28.7479,28.7565,28.7307,28.7479,122000.0
2013-10-21 11:30:00,33.45,33.46,33.42,33.43,79200.0,28.7479,28.7565,28.7221,28.7307,79200.0
2013-10-21 11:40:00,33.43,33.45,33.43,33.43,141000.0,28.7307,28.7479,28.7307,28.7307,141000.0
2013-10-21 11:50:00,33.44,33.47,33.43,33.46,46200.0,28.7393,28.7651,28.7307,28.7565,46200.0
2013-10-21 12:00:00,33.47,33.47,33.45,33.46,53700.0,28.7651,28.7651,28.7479,28.7565,53700.0
2013-10-21 12:10:00,33.45,33.47,33.45,33.47,55800.0,28.7479,28.7651,28.7479,28.7651,55800.0
2013-10-21 12:20:00,33.47,33.48,33.46,33.47,33800.0,28.7651,28.7737,28.7565,28.7651,33800.0
2013-10-21 12:30:00,33.47,33.49,33.46,33.49,118500.0,28.7651,28.7823,28.7565,28.7823,118500.0
2013-10-21 12:40:00,33.49,33.5,33.47,33.48,82800.0,28.7823,28.7908,28.7651,28.7737,82800.0
2013-10-21 12:50:00,33.47,33.5,33.47,33.5,55200.0,28.7651,28.7908,28.7651,28.7908,55200.0
2013-10-21 13:00:00,33.5,33.5,33.49,33.49,76000.0,28.7908,28.7908,28.7823,28.7823,76000.0
2013-10-21 13:10:00,33.5,33.5,33.47,33.48,179800.0,28.7908,28.7908,28.7651,28.7737,179800.0
2013-10-21 13:20:00,33.48,33.48,33.47,33.48,22200.0,28.7737,28.7737,28.7651,28.7737,22200.0
2013-10-21 13:30:00,33.48,33.48,33.46,33.48,72500.0,28.7737,28.7737,28.7565,28.7737,72500.0
2013-10-21 13:40:00,33.48,33.48,33.47,33.47,23000.0,28.7737,28.7737,28.7651,28.7651,23000.0
2013-10-21 13:50:00,33.48,33.49,33.47,33.49,30200.0,28.7737,28.7823,28.7651,28.7823,30200.0
2013-10-21 14:00:00,33.48,33.48,33.43,33.44,97900.0,28.7737,28.7737,28.7307,28.7393,97900.0
2013-10-21 14:10:00,33.43,33.43,33.41,33.42,185100.0,28.7307,28.7307,28.7135,28.7221,185100.0
2013-10-21 14:20:00,33.42,33.42,33.37,33.38,98300.0,28.7221,28.7221,28.6791,28.6877,98300.0
2013-10-21 14:30:00,33.39,33.41,33.37,33.41,153400.0,28.6963,28.7135,28.6791,28.7135,153400.0
2013-10-21 14:40:00,33.41,33.41,33.39,33.4,44600.0,28.7135,28.7135,28.6963,28.7049,44600.0
2013-10-21 14:50:00,33.4,33.4,33.37,33.38,59700.0,28.7049,28.7049,28.6791,28.6877,59700.0
2013-10-21 15:00:00,33.38,33.43,33.37,33.42,118400.0,28.6877,28.7307,28.6791,28.7221,118400.0
2013-10-21 15:10:00,33.42,33.44,33.42,33.42,83100.0,28.7221,28.7393,28.7221,28.7221,83100.0
2013-10-21 15:20:00,33.43,33.43,33.39,33.39,77700.0,28.7307,28.7307,28.6963,28.6963,77700.0
2013-10-21 15:30:00,33.4,33.4,33.38,33.4,75200.0,28.7049,28.7049,28.6877,28.7049,75200.0
2013-10-21 15:40:00,33.4,33.43,33.39,33.41,325000.0,28.7049,28.7307,28.6963,28.7135,325000.0
2013-10-21 15:50:00,33.41,33.45,33.39,33.43,1044200.0,28.7135,28.7479,28.6963,28.7307,1044200.0
2013-10-22 09:30:00,33.56,33.57,33.47,33.48,309100.0,28.8424,28.851,28.7651,28.7737,309100.0
2013-10-22 09:40:00,33.48,33.48,33.42,33.45,95400.0,28.7737,28.7737,28.7221,28.7479,95400.0
2013-10-22 09:50:00,33.45,33.5,33.45,33.48,177300.0,28.7479,28.7908,28.7479,28.7737,177300.0
2013-10-22 10:00:00,33.48,33.53,33.47,33.51,96000.0,28.7737,28.8166,28.7651,28.7994,96000.0
2013-10-22 10:10:00,33.51,33.55,33.5,33.55,101700.0,28.7994,28.8338,28.7908,28.8338,101700.0
2013-10-22 10:20:00,33.55,33.56,33.51,33.53,110600.0,28.8338,28.8424,28.7994,28.8166,110600.0
2013-10-22 10:30:00,33.53,33.55,33.51,33.53,191100.0,28.8166,28.8338,28.7994,28.8166,191100.0
2013-10-22 10:40:00,33.52,33.53,33.41,33.41,458700.0,28.808,28.8166,28.7135,28.7135,458700.0
2013-10-22 10:50:00,33.41,33.42,33.23,33.37,711500.0,28.7135,28.7221,28.5588,28.6791,711500.0
2013-10-22 11:00:00,33.36,33.41,33.36,33.38,275100.0,28.6705,28.7135,28.6705,28.6877,275100.0
2013-10-22 11:10:00,33.39,33.41,33.31,33.37,190600.0,28.6963,28.7135,28.6276,28.6791,190600.0
2013-10-22 11:20:00,33.37,33.38,33.3,33.34,229100.0,28.6791,28.6877,28.619,28.6533,229100.0
2013-10-22 11:30:00,33.34,33.4,33.3,33.39,178700.0,28.6533,28.7049,28.619,28.6963,178700.0
2013-10-22 11:40:00,33.39,33.43,33.38,33.43,153300.0,28.6963,28.7307,28.6877,28.7307,153300.0
2013-10-22 11:50:00,33.42,33.45,33.41,33.45,173700.0,28.7221,28.7479,28.7135,28.7479,173700.0
2013-10-22 12:00:00,33.45,33.46,33.4,33.41,186900.0,28.7479,28.7565,28.7049,28.7135,186900.0
2013-10-22 12:10:00,33.41,33.42,33.38,33.39,209400.0,28.7135,28.7221,28.6877,28.6963,209400.0
2013-10-22 12:20:00,33.39,33.43,33.38,33.4,155000.0,28.6963,28.7307,28.6877,28.7049,155000.0
2013-10-22 12:30:00,33.4,33.4,33.35,33.35,180400.0,28.7049,28.7049,28.6619,28.6619,180400.0
2013-10-22 12:40:00,33.35,33.36,33.33,33.34,141600.0,28.6619,28.6705,28.6447,28.6533,141600.0
2013-10-22 12:50:00,33.34,33.37,33.34,33.36,131600.0,28.6533,28.6791,28.6533,28.6705,131600.0
2013-10-22 13:00:00,33.36,33.42,33.36,33.39,177700.0,28.6705,28.7221,28.6705,28.6963,177700.0
2013-10-22 13:10:00,33.39,33.41,33.37,33.41,147100.0,28.6963,28.7135,28.6791,28.7135,147100.0
2013-10-22 13:20:00,33.41,33.42,33.38,33.38,154900.0,28.7135,28.7221,28.6877,28.6877,154900.0
2013-10-22 13:30:00,33.38,33.43,33.37,33.42,125200.0,28.6877,28.7307,28.6791,28.7221,125200.0
2013-10-22 13:40:00,33.42,33.44,33.41,33.43,2624600.0,28.7221,28.7393,28.7135,28.7307,2624600.0
2013-10-22 13:50:00,33.43,33.45,33.42,33.43,408300.0,28.7307,28.7479,28.7221,28.7307,408300.0
2013-10-22 14:00:00,33.43,33.44,33.41,33.44,1050000.0,28.7307,28.7393,28.7135,28.7393,1050000.0
2013-10-22 14:10:00,33.44,33.48,33.44,33.46,189900.0,28.7393,28.7737,28.7393,28.7565,189900.0
2013-10-22 14:20:00,33.45,33.45,33.33,33.37,370200.0,28.7479,28.7479,28.6447,28.6791,370200.0
2013-10-22 14:30:00,33.36,33.41,33.36,33.4,146500.0,28.6705,28.7135,28.6705,28.7049,146500.0
2013-10-22 14:40:00,33.4,33.46,33.39,33.44,171700.0,28.7049,28.7565,28.6963,28.7393,171700.0
2013-10-22 14:50:00,33.45,33.46,33.41,33.42,177200.0,28.7479,28.7565,28.7135,28.7221,177200.0
2013-10-22 15:00:00,33.42,33.47,33.42,33.46,142800.0,28.7221,28.7651,28.7221,28.7565,142800.0
2013-10-22 15:10:00,33.47,33.49,33.45,33.45,259800.0,28.7651,28.7823,28.7479,28.7479,259800.0
2013-10-22 15:20:00,33.45,33.48,33.45,33.46,193300.0,28.7479,28.7737,28.7479,28.7565,193300.0
2013-10-22 15:30:00,33.46,33.47,33.43,33.43,217100.0,28.7565,28.7651,28.7307,28.7307,217100.0
2013-10-22 15:40:00,33.43,33.44,33.39,33.39,157900.0,28.7307,28.7393,28.6963,28.6963,157900.0
2013-10-22 15:50:00,33.39,33.43,33.39,33.41,627200.0,28.6963,28.7307,28.6963,28.7135,627200.0
2013-10-23 09:30:00,33.25,33.32,33.24,33.27,277500.0,28.576,28.6362,28.5674,28.5932,277500.0
2013-10-23 09:40:00,33.28,33.28,33.2,33.22,218000.0,28.6018,28.6018,28.533,28.5502,218000.0
2013-10-23 09:50:00,33.23,33.24,33.14,33.15,151200.0,28.5588,28.5674,28.4815,28.49,151200.0
2013-10-23 10:00:00,33.15,33.2,33.13,33.2,128200.0,28.49,28.533,28.4729,28.533,128200.0
2013-10-23 10:10:00,33.2,33.26,33.18,33.23,129500.0,28.533,28.5846,28.5158,28.5588,129500.0
2013-10-23 10:20:00,33.23,33.24,33.15,33.17,151900.0,28.5588,28.5674,28.49,28.5072,151900.0
2013-10-23 10:30:00,33.17,33.2,33.16,33.19,264300.0,28.5072,28.533,28.4986,28.5244,264300.0
2013-10-23 10:40:00,33.19,33.21,33.17,33.19,141300.0,28.5244,28.5416,28.5072,28.5244,141300.0
2013-10-23 10:50:00,33.18,33.18,33.1,33.13,212200.0,28.5158,28.5158,28.4471,28.4729,212200.0
2013-10-23 11:00:00,33.14,33.18,33.14,33.15,80000.0,28.4815,28.5158,28.4815,28.49,80000.0
2013-10-23 11:10:00,33.15,33.15,33.11,33.13,175200.0,28.49,28.49,28.4557,28.4729,175200.0
2013-10-23 11:20:00,33.14,33.2,33.13,33.16,116100.0,28.4815,28.533,28.4729,28.4986,116100.0
2013-10-23 11:30:00,33.17,33.2,33.16,33.17,71200.0,28.5072,28.533,28.4986,28.5072,71200.0
2013-10-23 11:40:00,33.18,33.22,33.18,33.21,159900.0,28.5158,28.5502,28.5158,28.5416,159900.0
2013-10-23 11:50:00,33.22,33.22,33.19,33.2,60200.0,28.5502,28.5502,28.5244,28.533,60200.0
2013-10-23 12:00:00,33.21,33.22,33.17,33.18,92900.0,28.5416,28.5502,28.5072,28.5158,92900.0
2013-10-23 12:10:00,33.18,33.2,33.17,33.18,53300.0,28.5158,28.533,28.5072,28.5158,53300.0
2013-10-23 12:20:00,33.18,33.19,33.16,33.16,294500.0,28.5158,28.5244,28.4986,28.4986,294500.0
2013-10-23 12:30:00,33.17,33.19,33.16,33.18,95500.0,28.5072,28.5244,28.4986,28.5158,95500.0
2013-10-23 12:40:00,33.18,33.19,33.15,33.19,49000.0,28.5158,28.5244,28.49,28.5244,49000.0
2013-10-23 12:50:00,33.19,33.24,33.19,33.24,27700.0,28.5244,28.5674,28.5244,28.5674,27700.0
2013-10-23 13:00:00,33.23,33.25,33.22,33.23,70300.0,28.5588,28.576,28.5502,28.5588,70300.0
2013-10-23 13:10:00,33.23,33.25,33.21,33.25,23600.0,28.5588,28.576,28.5416,28.576,23600.0
2013-10-23 13:20:00,33.25,33.26,33.23,33.26,87200.0,28.576,28.5846,28.5588,28.5846,87200.0
2013-10-23 13:30:00,33.26,33.26,33.23,33.23,62200.0,28.5846,28.5846,28.5588,28.5588,62200.0
2013-10-23 13:40:00,33.22,33.24,33.21,33.23,45100.0,28.5502,28.5674,28.5416,28.5588,45100.0
2013-10-23 13:50:00,33.23,33.26,33.23,33.23,67900.0,28.5588,28.5846,28.5588,28.5588,67900.0
2013-10-23 14:00:00,33.23,33.24,33.2,33.2,62200.0,28.5588,28.5674,28.533,28.533,62200.0
2013-10-23 14:10:00,33.2,33.24,33.2,33.22,58200.0,28.533,28.5674,28.533,28.5502,58200.0
2013-10-23 14:20:00,33.23,33.23,33.2,33.21,61800.0,28.5588,28.5588,28.533,28.5416,61800.0
2013-10-23 14:30:00,33.22,33.24,33.21,33.23,67800.0,28.5502,28.5674,28.5416,28.5588,67800.0
2013-10-23 14:40:00,33.23,33.29,33.23,33.28,47500.0,28.5588,28.6104,28.5588,28.6018,47500.0
2013-10-23 14:50:00,33.28,33.29,33.26,33.27,96300.0,28.6018,28.6104,28.5846,28.5932,96300.0
2013-10-23 15:00:00,33.28,33.29,33.25,33.25,103700.0,28.6018,28.6104,28.576,28.576,103700.0
2013-10-23 15:10:00,33.25,33.26,33.23,33.23,81500.0,28.576,28.5846,28.5588,28.5588,81500.0
2013-10-23 15:20:00,33.23,33.25,33.23,33.23,73100.0,28.5588,28.576,28.5588,28.5588,73100.0
2013-10-23 15:30:00,33.24,33.27,33.23,33.25,188600.0,28.5674,28.5932,28.5588,28.576,188600.0
2013-10-23 15:40:00,33.25,33.26,33.23,33.24,256900.0,28.576,28.5846,28.5588,28.5674,256900.0
2013-10-23 15:50:00,33.24,33.26,33.22,33.26,573200.0,28.5674,28.5846,28.5502,28.5846,573200.0
2013-10-24 09:30:00,33.29,33.29,33.23,33.25,286900.0,28.6104,28.6104,28.5588,28.576,286900.0
2013-10-24 09:40:00,33.24,33.27,33.2,33.26,177900.0,28.5674,28.5932,28.533,28.5846,177900.0
2013-10-24 09:50:00,33.27,33.33,33.25,33.32,157800.0,28.5932,28.6447,28.576,28.6362,157800.0
2013-10-24 10:00:00,33.32,33.33,33.29,33.31,145900.0,28.6362,28.6447,28.6104,28.6276,145900.0
2013-10-24 10:10:00,33.31,33.33,33.29,33.31,81200.0,28.6276,28.6447,28.6104,28.6276,81200.0
2013-10-24 10:20:00,33.32,33.32,33.25,33.27,104100.0,28.6362,28.6362,28.576,28.5932,104100.0
2013-10-24 10:30:00,33.27,33.3,33.24,33.28,73600.0,28.5932,28.619,28.5674,28.6018,73600.0
2013-10-24 10:40:00,33.29,33.32,33.27,33.3,37900.0,28.6104,28.6362,28.5932,28.619,37900.0
2013-10-24 10:50:00,33.31,33.32,33.29,33.32,81200.0,28.6276,28.6362,28.6104,28.6362,81200.0
2013-10-24 11:00:00,33.32,33.36,33.31,33.35,105900.0,28.6362,28.6705,28.6276,28.6619,105900.0
2013-10-24 11:10:00,33.35,33.37,33.34,33.36,212500.0,28.6619,28.6791,28.6533,28.6705,212500.0
2013-10-24 11:20:00,33.37,33.4,33.37,33.38,79600.0,28.6791,28.7049,28.6791,28.6877,79600.0
2013-10-24 11:30:00,33.38,33.39,33.36,33.38,40400.0,28.6877,28.6963,28.6705,28.6877,40400.0
2013-10-24 11:40:00,33.38,33.4,33.37,33.39,59600.0,28.6877,28.7049,28.6791,28.6963,59600.0
2013-10-24 11:50:00,33.4,33.4,33.36,33.37,84000.0,28.7049,28.7049,28.6705,28.6791,84000.0
2013-10-24 12:00:00,33.37,33.39,33.36,33.37,38400.0,28.6791,28.6963,28.6705,28.6791,38400.0
2013-10-24 12:10:00,33.37,33.4,33.36,33.39,52100.0,28.6791,28.7049,28.6705,28.6963,52100.0
2013-10-24 12:20:00,33.38,33.43,33.38,33.4,58100.0,28.6877,28.7307,28.6877,28.7049,58100.0
2013-10-24 12:30:00,33.41,33.41,33.38,33.38,84500.0,28.7135,28.7135,28.6877,28.6877,84500.0
2013-10-24 12:40:00,33.37,33.39,33.36,33.39,189200.0,28.6791,28.6963,28.6705,28.6963,189200.0
2013-10-24 12:50:00,33.39,33.43,33.38,33.42,51800.0,28.6963,28.7307,28.6877,28.7221,51800.0
2013-10-24 13:00:00,33.43,33.43,33.41,33.41,24800.0,28.7307,28.7307,28.7135,28.7135,24800.0
2013-10-24 13:10:00,33.42,33.43,33.38,33.39,61100.0,28.7221,28.7307,28.6877,28.6963,61100.0
2013-10-24 13:20:00,33.39,33.41,33.38,33.4,16500.0,28.6963,28.7135,28.6877,28.7049,16500.0
2013-10-24 13:30:00,33.4,33.41,33.39,33.39,50100.0,28.7049,28.7135,28.6963,28.6963,50100.0
2013-10-24 13:40:00,33.39,33.4,33.37,33.38,27800.0,28.6963,28.7049,28.6791,28.6877,27800.0
2013-10-24 13:50:00,33.38,33.38,33.36,33.37,40800.0,28.6877,28.6877,28.6705,28.6791,40800.0
2013-10-24 14:00:00,33.37,33.38,33.36,33.38,25200.0,28.6791,28.6877,28.6705,28.6877,25200.0
2013-10-24 14:10:00,33.38,33.4,33.37,33.39,70600.0,28.6877,28.7049,28.6791,28.6963,70600.0
2013-10-24 14:20:00,33.4,33.4,33.37,33.39,51800.0,28.7049,28.7049,28.6791,28.6963,51800.0
2013-10-24 14:30:00,33.4,33.4,33.38,33.39,61200.0,28.7049,28.7049,28.6877,28.6963,61200.0
2013-10-24 14:40:00,33.39,33.41,33.38,33.41,25600.0,28.6963,28.7135,28.6877,28.7135,25600.0
2013-10-24 14:50:00,33.41,33.41,33.38,33.4,32900.0,28.7135,28.7135,28.6877,28.7049,32900.0
2013-10-24 15:00:00,33.4,33.41,33.38,33.38,69400.0,28.7049,28.7135,28.6877,28.6877,69400.0
2013-10-24 15:10:00,33.38,33.39,33.37,33.37,33300.0,28.6877,28.6963,28.6791,28.6791,33300.0
2013-10-24 15:20:00,33.38,33.39,33.37,33.39,60000.0,28.6877,28.6963,28.6791,28.6963,60000.0
2013-10-24 15:30:00,33.39,33.39,33.37,33.37,87900.0,28.6963,28.6963,28.6791,28.6791,87900.0
2013-10-24 15:40:00,33.37,33.37,33.33,33.34,78500.0,28.6791,28.6791,28.6447,28.6533,78500.0
2013-10-24 15:50:00,33.35,33.37,33.34,33.34,386500.0,28.6619,28.6791,28.6533,28.6533,386500.0
2013-10-25 09:30:00,33.57,33.6,33.53,33.57,209800.0,28.851,28.8768,28.8166,28.851,209800.0
2013-10-25 09:40:00,33.58,33.6,33.56,33.57,150600.0,28.8596,28.8768,28.8424,28.851,150600.0
2013-10-25 09:50:00,33.57,33.62,33.57,33.61,208200.0,28.851,28.894,28.851,28.8854,208200.0
2013-10-25 10:00:00,33.61,33.65,33.61,33.62,122700.0,28.8854,28.9198,28.8854,28.894,122700.0
2013-10-25 10:10:00,33.62,33.62,33.57,33.58,131900.0,28.894,28.894,28.851,28.8596,131900.0
2013-10-25 10:20:00,33.57,33.58,33.53,33.53,87900.0,28.851,28.8596,28.8166,28.8166,87900.0
2013-10-25 10:30:00,33.52,33.54,33.51,33.53,43800.0,28.808,28.8252,28.7994,28.8166,43800.0
2013-10-25 10:40:00,33.52,33.54,33.51,33.53,67200.0,28.808,28.8252,28.7994,28.8166,67200.0
2013-10-25 10:50:00,33.54,33.55,33.51,33.51,46400.0,28.8252,28.8338,28.7994,28.7994,46400.0
2013-10-25 11:00:00,33.52,33.53,33.48,33.48,75800.0,28.808,28.8166,28.7737,28.7737,75800.0
2013-10-25 11:10:00,33.49,33.53,33.49,33.51,55100.0,28.7823,28.8166,28.7823,28.7994,55100.0
2013-10-25 11:20:00,33.52,33.53,33.5,33.52,32000.0,28.808,28.8166,28.7908,28.808,32000.0
2013-10-25 11:30:00,33.52,33.55,33.5,33.51,110300.0,28.808,28.8338,28.7908,28.7994,110300.0
2013-10-25 11:40:00,33.51,33.51,33.46,33.46,55400.0,28.7994,28.7994,28.7565,28.7565,55400.0
2013-10-25 11:50:00,33.45,33.45,33.43,33.45,76200.0,28.7479,28.7479,28.7307,28.7479,76200.0
2013-10-25 12:00:00,33.45,33.45,33.43,33.44,34500.0,28.7479,28.7479,28.7307,28.7393,34500.0
2013-10-25 12:10:00,33.43,33.43,33.4,33.41,63100.0,28.7307,28.7307,28.7049,28.7135,63100.0
2013-10-25 12:20:00,33.42,33.45,33.41,33.44,48600.0,28.7221,28.7479,28.7135,28.7393,48600.0
2013-10-25 12:30:00,33.45,33.46,33.44,33.45,35000.0,28.7479,28.7565,28.7393,28.7479,35000.0
2013-10-25 12:40:00,33.46,33.47,33.44,33.47,48500.0,28.7565,28.7651,28.7393,28.7651,48500.0
2013-10-25 12:50:00,33.47,33.48,33.46,33.47,48300.0,28.7651,28.7737,28.7565,28.7651,48300.0
2013-10-25 13:00:00,33.48,33.48,33.45,33.46,51800.0,28.7737,28.7737,28.7479,28.7565,51800.0
2013-10-25 13:10:00,33.46,33.52,33.45,33.51,72600.0,28.7565,28.808,28.7479,28.7994,72600.0
2013-10-25 13:20:00,33.51,33.51,33.49,33.5,84800.0,28.7994,28.7994,28.7823,28.7908,84800.0
2013-10-25 13:30:00,33.5,33.5,33.47,33.48,47600.0,28.7908,28.7908,28.7651,28.7737,47600.0
2013-10-25 13:40:00,33.48,33.51,33.48,33.5,33000.0,28.7737,28.7994,28.7737,28.7908,33000.0
2013-10-25 13:50:00,33.5,33.51,33.49,33.5,41800.0,28.7908,28.7994,28.7823,28.7908,41800.0
2013-10-25 14:00:00,33.5,33.54,33.49,33.53,63800.0,28.7908,28.8252,28.7823,28.8166,63800.0
2013-10-25 14:10:00,33.53,33.54,33.51,33.52,35700.0,28.8166,28.8252,28.7994,28.808,35700.0
2013-10-25 14:20:00,33.52,33.53,33.51,33.52,25400.0,28.808,28.8166,28.7994,28.808,25400.0
2013-10-25 14:30:00,33.52,33.52,33.5,33.51,47800.0,28.808,28.808,28.7908,28.7994,47800.0
2013-10-25 14:40:00,33.51,33.53,33.5,33.53,44300.0,28.7994,28.8166,28.7908,28.8166,44300.0
2013-10-25 14:50:00,33.52,33.52,33.5,33.5,61500.0,28.808,28.808,28.7908,28.7908,61500.0
2013-10-25 15:00:00,33.5,33.51,33.48,33.48,64700.0,28.7908,28.7994,28.7737,28.7737,64700.0
2013-10-25 15:10:00,33.48,33.5,33.47,33.48,45200.0,28.7737,28.7908,28.7651,28.7737,45200.0
2013-10-25 15:20:00,33.48,33.49,33.46,33.47,51400.0,28.7737,28.7823,28.7565,28.7651,51400.0
2013-10-25 15:30:00,33.46,33.48,33.45,33.47,155500.0,28.7565,28.7737,28.7479,28.7651,155500.0
2013-10-25 15:40:00,33.46,33.49,33.46,33.48,227700.0,28.7565,28.7823,28.7565,28.7737,227700.0
2013-10-25 15:50:00,33.48,33.51,33.47,33.51,352400.0,28.7737,28.7994,28.7651,28.7994,352400.0
2013-10-28 09:30:00,33.59,33.59,33.49,33.5,169300.0,28.8682,28.8682,28.7823,28.7908,169300.0
2013-10-28 09:40:00,33.49,33.55,33.48,33.5,99500.0,28.7823,28.8338,28.7737,28.7908,99500.0
2013-10-28 09:50:00,33.5,33.52,33.45,33.48,163200.0,28.7908,28.808,28.7479,28.7737,163200.0
2013-10-28 10:00:00,33.48,33.53,33.47,33.52,235100.0,28.7737,28.8166,28.7651,28.808,235100.0
2013-10-28 10:10:00,33.53,33.57,33.53,33.56,124100.0,28.8166,28.851,28.8166,28.8424,124100.0
2013-10-28 10:20:00,33.56,33.57,33.51,33.51,95700.0,28.8424,28.851,28.7994,28.7994,95700.0
2013-10-28 10:30:00,33.51,33.52,33.48,33.51,135400.0,28.7994,28.808,28.7737,28.7994,135400.0
2013-10-28 10:40:00,33.52,33.52,33.49,33.52,86300.0,28.808,28.808,28.7823,28.808,86300.0
2013-10-28 10:50:00,33.51,33.52,33.45,33.47,111300.0,28.7994,28.808,28.7479,28.7651,111300.0
2013-10-28 11:00:00,33.46,33.48,33.45,33.47,97500.0,28.7565,28.7737,28.7479,28.7651,97500.0
2013-10-28 11:10:00,33.47,33.49,33.46,33.48,198200.0,28.7651,28.7823,28.7565,28.7737,198200.0
2013-10-28 11:20:00,33.48,33.52,33.47,33.52,166800.0,28.7737,28.808,28.7651,28.808,166800.0
2013-10-28 11:30:00,33.52,33.53,33.5,33.53,127400.0,28.808,28.8166,28.7908,28.8166,127400.0
2013-10-28 11:40:00,33.53,33.53,33.5,33.51,210600.0,28.8166,28.8166,28.7908,28.7994,210600.0
2013-10-28 11:50:00,33.51,33.54,33.49,33.53,189600.0,28.7994,28.8252,28.7823,28.8166,189600.0
2013-10-28 12:00:00,33.53,33.54,33.52,33.53,68800.0,28.8166,28.8252,28.808,28.8166,68800.0
2013-10-28 12:10:00,33.54,33.55,33.53,33.55,123900.0,28.8252,28.8338,28.8166,28.8338,123900.0
2013-10-28 12:20:00,33.55,33.56,33.55,33.56,63900.0,28.8338,28.8424,28.8338,28.8424,63900.0
2013-10-28 12:30:00,33.57,33.58,33.55,33.57,68000.0,28.851,28.8596,28.8338,28.851,68000.0
2013-10-28 12:40:00,33.57,33.61,33.56,33.6,105100.0,28.851,28.8854,28.8424,28.8768,105100.0
2013-10-28 12:50:00,33.6,33.61,33.59,33.61,83000.0,28.8768,28.8854,28.8682,28.8854,83000.0
2013-10-28 13:00:00,33.6,33.61,33.59,33.59,31900.0,28.8768,28.8854,28.8682,28.8682,31900.0
2013-10-28 13:10:00,33.59,33.61,33.59,33.59,81000.0,28.8682,28.8854,28.8682,28.8682,81000.0
2013-10-28 13:20:00,33.6,33.6,33.59,33.59,30600.0,28.8768,28.8768,28.8682,28.8682,30600.0
2013-10-28 13:30:00,33.6,33.6,33.58,33.59,59600.0,28.8768,28.8768,28.8596,28.8682,59600.0
2013-10-28 13:40:00,33.59,33.61,33.59,33.6,83800.0,28.8682,28.8854,28.8682,28.8768,83800.0
2013-10-28 13:50:00,33.59,33.62,33.59,33.61,80500.0,28.8682,28.894,28.8682,28.8854,80500.0
2013-10-28 14:00:00,33.62,33.62,33.6,33.61,92500.0,28.894,28.894,28.8768,28.8854,92500.0
2013-10-28 14:10:00,33.62,33.62,33.59,33.61,60600.0,28.894,28.894,28.8682,28.8854,60600.0
2013-10-28 14:20:00,33.61,33.64,33.61,33.63,56700.0,28.8854,28.9112,28.8854,28.9026,56700.0
2013-10-28 14:30:00,33.63,33.63,33.61,33.62,62100.0,28.9026,28.9026,28.8854,28.894,62100.0
2013-10-28 14:40:00,33.62,33.63,33.62,33.63,52400.0,28.894,28.9026,28.894,28.9026,52400.0
2013-10-28 14:50:00,33.62,33.63,33.62,33.62,33100.0,28.894,28.9026,28.894,28.894,33100.0
2013-10-28 15:00:00,33.63,33.63,33.59,33.59,106000.0,28.9026,28.9026,28.8682,28.8682,106000.0
2013-10-28 15:10:00,33.59,33.6,33.57,33.59,172500.0,28.8682,28.8768,28.851,28.8682,172500.0
2013-10-28 15:20:00,33.59,33.59,33.58,33.58,130900.0,28.8682,28.8682,28.8596,28.8596,130900.0
2013-10-28 15:30:00,33.58,33.6,33.57,33.58,143300.0,28.8596,28.8768,28.851,28.8596,143300.0
2013-10-28 15:40:00,33.57,33.58,33.54,33.55,196500.0,28.851,28.8596,28.8252,28.8338,196500.0
2013-10-28 15:50:00,33.55,33.62,33.54,33.62,670200.0,28.8338,28.894,28.8252,28.894,670200.0
2013-10-29 09:30:00,33.8,33.85,33.75,33.77,230200.0,29.0487,29.0916,29.0057,29.0229,230200.0
2013-10-29 09:40:00,33.77,33.8,33.75,33.79,138300.0,29.0229,29.0487,29.0057,29.0401,138300.0
2013-10-29 09:50:00,33.8,33.81,33.73,33.77,205700.0,29.0487,29.0573,28.9885,29.0229,205700.0
2013-10-29 10:00:00,33.76,33.79,33.67,33.7,286000.0,29.0143,29.0401,28.937,28.9627,286000.0
2013-10-29 10:10:00,33.71,33.77,33.7,33.77,157400.0,28.9713,29.0229,28.9627,29.0229,157400.0
2013-10-29 10:20:00,33.76,33.78,33.75,33.77,103000.0,29.0143,29.0315,29.0057,29.0229,103000.0
2013-10-29 10:30:00,33.77,33.8,33.76,33.78,123000.0,29.0229,29.0487,29.0143,29.0315,123000.0
2013-10-29 10:40:00,33.78,33.78,33.74,33.76,58100.0,29.0315,29.0315,28.9971,29.0143,58100.0
2013-10-29 10:50:00,33.76,33.77,33.72,33.72,155600.0,29.0143,29.0229,28.9799,28.9799,155600.0
2013-10-29 11:00:00,33.72,33.78,33.71,33.78,81200.0,28.9799,29.0315,28.9713,29.0315,81200.0
2013-10-29 11:10:00,33.78,33.78,33.75,33.77,63600.0,29.0315,29.0315,29.0057,29.0229,63600.0
2013-10-29 11:20:00,33.77,33.79,33.76,33.76,105800.0,29.0229,29.0401,29.0143,29.0143,105800.0
2013-10-29 11:30:00,33.75,33.75,33.68,33.69,67800.0,29.0057,29.0057,28.9455,28.9541,67800.0
2013-10-29 11:40:00,33.69,33.72,33.69,33.71,46600.0,28.9541,28.9799,28.9541,28.9713,46600.0
2013-10-29 11:50:00,33.7,33.75,33.7,33.74,59200.0,28.9627,29.0057,28.9627,28.9971,59200.0
2013-10-29 12:00:00,33.74,33.79,33.73,33.79,78600.0,28.9971,29.0401,28.9885,29.0401,78600.0
2013-10-29 12:10:00,33.79,33.81,33.78,33.81,46400.0,29.0401,29.0573,29.0315,29.0573,46400.0
2013-10-29 12:20:00,33.81,33.86,33.8,33.84,102100.0,29.0573,29.1002,29.0487,29.0831,102100.0
2013-10-29 12:30:00,33.85,33.87,33.85,33.86,50800.0,29.0916,29.1088,29.0916,29.1002,50800.0
2013-10-29 12:40:00,33.86,33.87,33.84,33.86,51300.0,29.1002,29.1088,29.0831,29.1002,51300.0
2013-10-29 12:50:00,33.86,33.89,33.86,33.88,39500.0,29.1002,29.126,29.1002,29.1174,39500.0
2013-10-29 13:00:00,33.88,33.91,33.87,33.89,71600.0,29.1174,29.1432,29.1088,29.126,71600.0
2013-10-29 13:10:00,33.89,33.9,33.86,33.87,47200.0,29.126,29.1346,29.1002,29.1088,47200.0
2013-10-29 13:20:00,33.87,33.87,33.85,33.87,66100.0,29.1088,29.1088,29.0916,29.1088,66100.0
2013-10-29 13:30:00,33.87,33.88,33.86,33.86,65900.0,29.1088,29.1174,29.1002,29.1002,65900.0
2013-10-29 13:40:00,33.86,33.88,33.85,33.87,62500.0,29.1002,29.1174,29.0916,29.1088,62500.0
2013-10-29 13:50:00,33.87,33.89,33.86,33.88,43600.0,29.1088,29.126,29.1002,29.1174,43600.0
2013-10-29 14:00:00,33.88,33.9,33.86,33.88,93700.0,29.1174,29.1346,29.1002,29.1174,93700.0
2013-10-29 14:10:00,33.87,33.88,33.84,33.84,25300.0,29.1088,29.1174,29.0831,29.0831,25300.0
2013-10-29 14:20:00,33.84,33.86,33.83,33.85,99800.0,29.0831,29.1002,29.0745,29.0916,99800.0
2013-10-29 14:30:00,33.85,33.87,33.85,33.87,74700.0,29.0916,29.1088,29.0916,29.1088,74700.0
2013-10-29 14:40:00,33.86,33.88,33.84,33.88,70100.0,29.1002,29.1174,29.0831,29.1174,70100.0
2013-10-29 14:50:00,33.88,33.88,33.85,33.87,61300.0,29.1174,29.1174,29.0916,29.1088,61300.0
2013-10-29 15:00:00,33.87,33.87,33.83,33.84,586200.0,29.1088,29.1088,29.0745,29.0831,586200.0
2013-10-29 15:10:00,33.84,33.87,33.83,33.85,66200.0,29.0831,29.1088,29.0745,29.0916,66200.0
2013-10-29 15:20:00,33.85,33.85,33.78,33.81,138400.0,29.0916,29.0916,29.0315,29.0573,138400.0
2013-10-29 15:30:00,33.81,33.82,33.76,33.8,142600.0,29.0573,29.0659,29.0143,29.0487,142600.0
2013-10-29 15:40:00,33.8,33.84,33.79,33.81,181500.0,29.0487,29.0831,29.0401,29.0573,181500.0
2013-10-29 15:50:00,33.81,33.84,33.79,33.84,662300.0,29.0573,29.0831,29.0401,29.0831,662300.0
2013-10-30 09:30:00,33.9,33.9,33.84,33.84,168400.0,29.1346,29.1346,29.0831,29.0831,168400.0
2013-10-30 09:40:00,33.83,33.87,33.82,33.86,191100.0,29.0745,29.1088,29.0659,29.1002,191100.0
2013-10-30 09:50:00,33.87,33.88,33.84,33.86,122600.0,29.1088,29.1174,29.0831,29.1002,122600.0
2013-10-30 10:00:00,33.85,33.86,33.8,33.81,176600.0,29.0916,29.1002,29.0487,29.0573,176600.0
2013-10-30 10:10:00,33.81,33.83,33.8,33.81,87700.0,29.0573,29.0745,29.0487,29.0573,87700.0
2013-10-30 10:20:00,33.81,33.83,33.8,33.83,49800.0,29.0573,29.0745,29.0487,29.0745,49800.0
2013-10-30 10:30:00,33.84,33.86,33.82,33.82,98700.0,29.0831,29.1002,29.0659,29.0659,98700.0
2013-10-30 10:40:00,33.82,33.9,33.82,33.88,73500.0,29.0659,29.1346,29.0659,29.1174,73500.0
2013-10-30 10:50:00,33.88,33.91,33.85,33.9,82000.0,29.1174,29.1432,29.0916,29.1346,82000.0
2013-10-30 11:00:00,33.9,33.92,33.89,33.91,124500.0,29.1346,29.1518,29.126,29.1432,124500.0
2013-10-30 11:10:00,33.91,33.92,33.87,33.88,108000.0,29.1432,29.1518,29.1088,29.1174,108000.0
2013-10-30 11:20:00,33.88,33.88,33.81,33.82,104700.0,29.1174,29.1174,29.0573,29.0659,104700.0
2013-10-30 11:30:00,33.82,33.82,33.78,33.79,49900.0,29.0659,29.0659,29.0315,29.0401,49900.0
2013-10-30 11:40:00,33.79,33.81,33.78,33.78,71000.0,29.0401,29.0573,29.0315,29.0315,71000.0
2013-10-30 11:50:00,33.78,33.79,33.76,33.79,143000.0,29.0315,29.0401,29.0143,29.0401,143000.0
2013-10-30 12:00:00,33.79,33.81,33.78,33.8,106200.0,29.0401,29.0573,29.0315,29.0487,106200.0
2013-10-30 12:10:00,33.8,33.82,33.78,33.79,62900.0,29.0487,29.0659,29.0315,29.0401,62900.0
2013-10-30 12:20:00,33.79,33.8,33.77,33.79,39900.0,29.0401,29.0487,29.0229,29.0401,39900.0
2013-10-30 12:30:00,33.79,33.81,33.79,33.8,76900.0,29.0401,29.0573,29.0401,29.0487,76900.0
2013-10-30 12:40:00,33.79,33.83,33.77,33.82,148100.0,29.0401,29.0745,29.0229,29.0659,148100.0
2013-10-30 12:50:00,33.81,33.83,33.81,33.83,69400.0,29.0573,29.0745,29.0573,29.0745,69400.0
2013-10-30 13:00:00,33.83,33.84,33.82,33.83,35500.0,29.0745,29.0831,29.0659,29.0745,35500.0
2013-10-30 13:10:00,33.83,33.83,33.82,33.83,47300.0,29.0745,29.0745,29.0659,29.0745,47300.0
2013-10-30 13:20:00,33.83,33.83,33.77,33.78,56100.0,29.0745,29.0745,29.0229,29.0315,56100.0
2013-10-30 13:30:00,33.77,33.8,33.77,33.8,46800.0,29.0229,29.0487,29.0229,29.0487,46800.0
2013-10-30 13:40:00,33.8,33.8,33.76,33.77,58400.0,29.0487,29.0487,29.0143,29.0229,58400.0
2013-10-30 13:50:00,33.77,33.79,33.76,33.79,118600.0,29.0229,29.0401,29.0143,29.0401,118600.0
2013-10-30 14:00:00,33.79,33.87,33.74,33.78,440400.0,29.0401,29.1088,28.9971,29.0315,440400.0
2013-10-30 14:10:00,33.78,33.82,33.64,33.67,404400.0,29.0315,29.0659,28.9112,28.937,404400.0
2013-10-30 14:20:00,33.66,33.71,33.62,33.68,401900.0,28.9284,28.9713,28.894,28.9455,401900.0
2013-10-30 14:30:00,33.68,33.73,33.66,33.69,102300.0,28.9455,28.9885,28.9284,28.9541,102300.0
2013-10-30 14:40:00,33.68,33.73,33.64,33.7,120000.0,28.9455,28.9885,28.9112,28.9627,120000.0
2013-10-30 14:50:00,33.7,33.73,33.66,33.71,117500.0,28.9627,28.9885,28.9284,28.9713,117500.0
2013-10-30 15:00:00,33.72,33.78,33.69,33.74,194300.0,28.9799,29.0315,28.9541,28.9971,194300.0
2013-10-30 15:10:00,33.74,33.74,33.69,33.72,93000.0,28.9971,28.9971,28.9541,28.9799,93000.0
2013-10-30 15:20:00,33.72,33.75,33.71,33.75,145300.0,28.9799,29.0057,28.9713,29.0057,145300.0
2013-10-30 15:30:00,33.75,33.77,33.74,33.77,147400.0,29.0057,29.0229,28.9971,29.0229,147400.0
2013-10-30 15:40:00,33.77,33.79,33.73,33.74,187600.0,29.0229,29.0401,28.9885,28.9971,187600.0
2013-10-30 15:50:00,33.74,33.75,33.71,33.74,540200.0,28.9971,29.0057,28.9713,28.9971,540200.0
2013-10-31 09:30:00,33.69,33.71,33.64,33.71,169300.0,28.9541,28.9713,28.9112,28.9713,169300.0
2013-10-31 09:40:00,33.71,33.78,33.69,33.69,197000.0,28.9713,29.0315,28.9541,28.9541,197000.0
2013-10-31 09:50:00,33.69,33.72,33.61,33.64,182300.0,28.9541,28.9799,28.8854,28.9112,182300.0
2013-10-31 10:00:00,33.63,33.66,33.62,33.65,98100.0,28.9026,28.9284,28.894,28.9198,98100.0
2013-10-31 10:10:00,33.66,33.69,33.63,33.67,111200.0,28.9284,28.9541,28.9026,28.937,111200.0
2013-10-31 10:20:00,33.66,33.69,33.63,33.67,392800.0,28.9284,28.9541,28.9026,28.937,392800.0
2013-10-31 10:30:00,33.66,33.7,33.64,33.65,203600.0,28.9284,28.9627,28.9112,28.9198,203600.0
2013-10-31 10:40:00,33.65,33.72,33.64,33.71,153300.0,28.9198,28.9799,28.9112,28.9713,153300.0
2013-10-31 10:50:00,33.7,33.75,33.7,33.73,187100.0,28.9627,29.0057,28.9627,28.9885,187100.0
2013-10-31 11:00:00,33.74,33.76,33.73,33.75,77100.0,28.9971,29.0143,28.9885,29.0057,77100.0
2013-10-31 11:10:00,33.76,33.79,33.75,33.77,48700.0,29.0143,29.0401,29.0057,29.0229,48700.0
2013-10-31 11:20:00,33.77,33.8,33.77,33.79,76100.0,29.0229,29.0487,29.0229,29.0401,76100.0
2013-10-31 11:30:00,33.79,33.83,33.79,33.82,51200.0,29.0401,29.0745,29.0401,29.0659,51200.0
2013-10-31 11:40:00,33.82,33.83,33.8,33.81,75100.0,29.0659,29.0745,29.0487,29.0573,75100.0
2013-10-31 11:50:00,33.82,33.83,33.78,33.78,65700.0,29.0659,29.0745,29.0315,29.0315,65700.0
2013-10-31 12:00:00,33.78,33.8,33.76,33.8,48300.0,29.0315,29.0487,29.0143,29.0487,48300.0
2013-10-31 12:10:00,33.79,33.81,33.79,33.81,77600.0,29.0401,29.0573,29.0401,29.0573,77600.0
2013-10-31 12:20:00,33.81,33.82,33.79,33.81,115700.0,29.0573,29.0659,29.0401,29.0573,115700.0
2013-10-31 12:30:00,33.81,33.84,33.8,33.81,114800.0,29.0573,29.0831,29.0487,29.0573,114800.0
2013-10-31 12:40:00,33.81,33.83,33.79,33.79,62300.0,29.0573,29.0745,29.0401,29.0401,62300.0
2013-10-31 12:50:00,33.8,33.8,33.77,33.77,115500.0,29.0487,29.0487,29.0229,29.0229,115500.0
2013-10-31 13:00:00,33.77,33.78,33.75,33.76,161500.0,29.0229,29.0315,29.0057,29.0143,161500.0
2013-10-31 13:10:00,33.76,33.78,33.74,33.78,51300.0,29.0143,29.0315,28.9971,29.0315,51300.0
2013-10-31 13:20:00,33.77,33.78,33.76,33.77,54100.0,29.0229,29.0315,29.0143,29.0229,54100.0
2013-10-31 13:30:00,33.77,33.78,33.75,33.76,28500.0,29.0229,29.0315,29.0057,29.0143,28500.0
2013-10-31 13:40:00,33.76,33.77,33.75,33.76,43600.0,29.0143,29.0229,29.0057,29.0143,43600.0
2013-10-31 13:50:00,33.76,33.76,33.74,33.75,37200.0,29.0143,29.0143,28.9971,29.0057,37200.0
2013-10-31 14:00:00,33.76,33.77,33.74,33.76,54200.0,29.0143,29.0229,28.9971,29.0143,54200.0
2013-10-31 14:10:00,33.76,33.84,33.76,33.84,81400.0,29.0143,29.0831,29.0143,29.0831,81400.0
2013-10-31 14:20:00,33.84,33.84,33.82,33.82,56100.0,29.0831,29.0831,29.0659,29.0659,56100.0
2013-10-31 14:30:00,33.82,33.84,33.81,33.83,74000.0,29.0659,29.0831,29.0573,29.0745,74000.0
2013-10-31 14:40:00,33.83,33.83,33.81,33.81,40400.0,29.0745,29.0745,29.0573,29.0573,40400.0
2013-10-31 14:50:00,33.81,33.82,33.78,33.78,65300.0,29.0573,29.0659,29.0315,29.0315,65300.0
2013-10-31 15:00:00,33.78,33.78,33.72,33.76,95300.0,29.0315,29.0315,28.9799,29.0143,95300.0
2013-10-31 15:10:00,33.76,33.77,33.74,33.76,50200.0,29.0143,29.0229,28.9971,29.0143,50200.0
2013-10-31 15:20:00,33.76,33.78,33.72,33.72,117500.0,29.0143,29.0315,28.9799,28.9799,117500.0
2013-10-31 15:30:00,33.72,33.76,33.71,33.74,243300.0,28.9799,29.0143,28.9713,28.9971,243300.0
2013-10-31 15:40:00,33.74,33.75,33.7,33.71,162400.0,28.9971,29.0057,28.9627,28.9713,162400.0
2013-10-31 15:50:00,33.71,33.72,33.64,33.65,615700.0,28.9713,28.9799,28.9112,28.9198,615700.0
2013-11-01 09:30:00,33.79,33.84,33.72,33.83,194900.0,29.0401,29.0831,28.9799,29.0745,194900.0
2013-11-01 09:40:00,33.83,33.84,33.8,33.8,96100.0,29.0745,29.0831,29.0487,29.0487,96100.0
2013-11-01 09:50:00,33.8,33.84,33.79,33.81,125200.0,29.0487,29.0831,29.0401,29.0573,125200.0
2013-11-01 10:00:00,33.8,33.85,33.77,33.81,174300.0,29.0487,29.0916,29.0229,29.0573,174300.0
2013-11-01 10:10:00,33.81,33.82,33.7,33.72,150900.0,29.0573,29.0659,28.9627,28.9799,150900.0
2013-11-01 10:20:00,33.71,33.75,33.7,33.74,95300.0,28.9713,29.0057,28.9627,28.9971,95300.0
2013-11-01 10:30:00,33.73,33.75,33.72,33.73,94300.0,28.9885,29.0057,28.9799,28.9885,94300.0
2013-11-01 10:40:00,33.74,33.77,33.73,33.74,142700.0,28.9971,29.0229,28.9885,28.9971,142700.0
2013-11-01 10:50:00,33.75,33.77,33.74,33.75,110800.0,29.0057,29.0229,28.9971,29.0057,110800.0
2013-11-01 11:00:00,33.74,33.75,33.67,33.67,172400.0,28.9971,29.0057,28.937,28.937,172400.0
2013-11-01 11:10:00,33.67,33.67,33.61,33.64,110900.0,28.937,28.937,28.8854,28.9112,110900.0
2013-11-01 11:20:00,33.64,33.66,33.63,33.65,111100.0,28.9112,28.9284,28.9026,28.9198,111100.0
2013-11-01 11:30:00,33.64,33.66,33.63,33.65,107400.0,28.9112,28.9284,28.9026,28.9198,107400.0
2013-11-01 11:40:00,33.65,33.66,33.63,33.65,41800.0,28.9198,28.9284,28.9026,28.9198,41800.0
2013-11-01 11:50:00,33.66,33.66,33.59,33.59,149400.0,28.9284,28.9284,28.8682,28.8682,149400.0
2013-11-01 12:00:00,33.6,33.64,33.59,33.63,82800.0,28.8768,28.9112,28.8682,28.9026,82800.0
2013-11-01 12:10:00,33.63,33.64,33.6,33.61,50600.0,28.9026,28.9112,28.8768,28.8854,50600.0
2013-11-01 12:20:00,33.61,33.67,33.61,33.66,116100.0,28.8854,28.937,28.8854,28.9284,116100.0
2013-11-01 12:30:00,33.66,33.69,33.65,33.67,36000.0,28.9284,28.9541,28.9198,28.937,36000.0
2013-11-01 12:40:00,33.67,33.69,33.66,33.67,26300.0,28.937,28.9541,28.9284,28.937,26300.0
2013-11-01 12:50:00,33.67,33.68,33.65,33.65,88900.0,28.937,28.9455,28.9198,28.9198,88900.0
2013-11-01 13:00:00,33.65,33.66,33.62,33.63,40200.0,28.9198,28.9284,28.894,28.9026,40200.0
2013-11-01 13:10:00,33.62,33.62,33.58,33.58,23600.0,28.894,28.894,28.8596,28.8596,23600.0
2013-11-01 13:20:00,33.58,33.58,33.55,33.56,43100.0,28.8596,28.8596,28.8338,28.8424,43100.0
2013-11-01 13:30:00,33.55,33.58,33.53,33.58,121300.0,28.8338,28.8596,28.8166,28.8596,121300.0
2013-11-01 13:40:00,33.58,33.6,33.58,33.6,20300.0,28.8596,28.8768,28.8596,28.8768,20300.0
2013-11-01 13:50:00,33.6,33.61,33.58,33.59,40200.0,28.8768,28.8854,28.8596,28.8682,40200.0
2013-11-01 14:00:00,33.59,33.61,33.59,33.59,67000.0,28.8682,28.8854,28.8682,28.8682,67000.0
2013-11-01 14:10:00,33.6,33.61,33.58,33.59,155600.0,28.8768,28.8854,28.8596,28.8682,155600.0
2013-11-01 14:20:00,33.59,33.6,33.58,33.59,25100.0,28.8682,28.8768,28.8596,28.8682,25100.0
2013-11-01 14:30:00,33.58,33.59,33.57,33.58,37000.0,28.8596,28.8682,28.851,28.8596,37000.0
2013-11-01 14:40:00,33.57,33.6,33.57,33.6,71600.0,28.851,28.8768,28.851,28.8768,71600.0
2013-11-01 14:50:00,33.6,33.62,33.59,33.6,43700.0,28.8768,28.894,28.8682,28.8768,43700.0
2013-11-01 15:00:00,33.6,33.63,33.59,33.61,122800.0,28.8768,28.9026,28.8682,28.8854,122800.0
2013-11-01 15:10:00,33.62,33.67,33.62,33.65,144100.0,28.894,28.937,28.894,28.9198,144100.0
2013-11-01 15:20:00,33.65,33.67,33.65,33.66,93100.0,28.9198,28.937,28.9198,28.9284,93100.0
2013-11-01 15:30:00,33.66,33.68,33.66,33.66,126400.0,28.9284,28.9455,28.9284,28.9284,126400.0
2013-11-01 15:40:00,33.67,33.71,33.66,33.69,125600.0,28.937,28.9713,28.9284,28.9541,125600.0
2013-11-01 15:50:00,33.7,33.7,33.65,33.66,748700.0,28.9627,28.9627,28.9198,28.9284,748700.0
2013-11-04 09:30:00,33.75,33.82,33.7,33.71,505400.0,29.0057,29.0659,28.9627,28.9713,505400.0
2013-11-04 09:40:00,33.71,33.72,33.68,33.7,159200.0,28.9713,28.9799,28.9455,28.9627,159200.0
2013-11-04 09:50:00,33.69,33.7,33.66,33.68,152000.0,28.9541,28.9627,28.9284,28.9455,152000.0
2013-11-04 10:00:00,33.68,33.72,33.68,33.72,216100.0,28.9455,28.9799,28.9455,28.9799,216100.0
2013-11-04 10:10:00,33.72,33.75,33.7,33.74,85000.0,28.9799,29.0057,28.9627,28.9971,85000.0
2013-11-04 10:20:00,33.75,33.77,33.73,33.76,67100.0,29.0057,29.0229,28.9885,29.0143,67100.0
2013-11-04 10:30:00,33.76,33.78,33.75,33.77,92800.0,29.0143,29.0315,29.0057,29.0229,92800.0
2013-11-04 10:40:00,33.77,33.79,33.76,33.77,523100.0,29.0229,29.0401,29.0143,29.0229,523100.0
2013-11-04 10:50:00,33.77,33.78,33.7,33.7,135400.0,29.0229,29.0315,28.9627,28.9627,135400.0
2013-11-04 11:00:00,33.7,33.7,33.68,33.69,90200.0,28.9627,28.9627,28.9455,28.9541,90200.0
2013-11-04 11:10:00,33.69,33.71,33.68,33.71,71700.0,28.9541,28.9713,28.9455,28.9713,71700.0
2013-11-04 11:20:00,33.71,33.72,33.69,33.69,109700.0,28.9713,28.9799,28.9541,28.9541,109700.0
2013-11-04 11:30:00,33.69,33.72,33.68,33.71,62300.0,28.9541,28.9799,28.9455,28.9713,62300.0
2013-11-04 11:40:00,33.71,33.72,33.69,33.7,34900.0,28.9713,28.9799,28.9541,28.9627,34900.0
2013-11-04 11:50:00,33.7,33.75,33.7,33.74,81600.0,28.9627,29.0057,28.9627,28.9971,81600.0
2013-11-04 12:00:00,33.74,33.74,33.71,33.72,34800.0,28.9971,28.9971,28.9713,28.9799,34800.0
2013-11-04 12:10:00,33.72,33.73,33.71,33.72,102000.0,28.9799,28.9885,28.9713,28.9799,102000.0
2013-11-04 12:20:00,33.71,33.73,33.71,33.72,28100.0,28.9713,28.9885,28.9713,28.9799,28100.0
2013-11-04 12:30:00,33.71,33.72,33.7,33.72,49800.0,28.9713,28.9799,28.9627,28.9799,49800.0
2013-11-04 12:40:00,33.72,33.73,33.72,33.72,12300.0,28.9799,28.9885,28.9799,28.9799,12300.0
2013-11-04 12:50:00,33.72,33.73,33.69,33.69,30200.0,28.9799,28.9885,28.9541,28.9541,30200.0
2013-11-04 13:00:00,33.69,33.7,33.68,33.69,27800.0,28.9541,28.9627,28.9455,28.9541,27800.0
2013-11-04 13:10:00,33.69,33.69,33.67,33.69,32500.0,28.9541,28.9541,28.937,28.9541,32500.0
2013-11-04 13:20:00,33.68,33.72,33.68,33.71,27600.0,28.9455,28.9799,28.9455,28.9713,27600.0
2013-11-04 13:30:00,33.71,33.71,33.69,33.7,34400.0,28.9713,28.9713,28.9541,28.9627,34400.0
2013-11-04 13:40:00,33.7,33.72,33.7,33.7,50300.0,28.9627,28.9799,28.9627,28.9627,50300.0
2013-11-04 13:50:00,33.71,33.72,33.7,33.71,25500.0,28.9713,28.9799,28.9627,28.9713,25500.0
2013-11-04 14:00:00,33.71,33.73,33.71,33.73,37800.0,28.9713,28.9885,28.9713,28.9885,37800.0
2013-11-04 14:10:00,33.73,33.74,33.72,33.72,42600.0,28.9885,28.9971,28.9799,28.9799,42600.0
2013-11-04 14:20:00,33.72,33.74,33.72,33.74,31100.0,28.9799,28.9971,28.9799,28.9971,31100.0
2013-11-04 14:30:00,33.74,33.75,33.73,33.74,88400.0,28.9971,29.0057,28.9885,28.9971,88400.0
2013-11-04 14:40:00,33.74,33.76,33.73,33.74,69200.0,28.9971,29.0143,28.9885,28.9971,69200.0
2013-11-04 14:50:00,33.75,33.76,33.73,33.74,68600.0,29.0057,29.0143,28.9885,28.9971,68600.0
2013-11-04 15:00:00,33.73,33.74,33.7,33.7,160200.0,28.9885,28.9971,28.9627,28.9627,160200.0
2013-11-04 15:10:00,33.7,33.73,33.7,33.72,57400.0,28.9627,28.9885,28.9627,28.9799,57400.0
2013-11-04 15:20:00,33.72,33.75,33.71,33.74,121500.0,28.9799,29.0057,28.9713,28.9971,121500.0
2013-11-04 15:30:00,33.74,33.76,33.73,33.76,143800.0,28.9971,29.0143,28.9885,29.0143,143800.0
2013-11-04 15:40:00,33.75,33.77,33.75,33.77,93600.0,29.0057,29.0229,29.0057,29.0229,93600.0
2013-11-04 15:50:00,33.77,33.8,33.76,33.8,413100.0,29.0229,29.0487,29.0143,29.0487,413100.0
2013-11-05 09:30:00,33.66,33.71,33.64,33.68,122100.0,28.9284,28.9713,28.9112,28.9455,122100.0
2013-11-05 09:40:00,33.69,33.73,33.64,33.66,117600.0,28.9541,28.9885,28.9112,28.9284,117600.0
2013-11-05 09:50:00,33.66,33.67,33.61,33.63,99200.0,28.9284,28.937,28.8854,28.9026,99200.0
2013-11-05 10:00:00,33.62,33.68,33.58,33.67,142700.0,28.894,28.9455,28.8596,28.937,142700.0
2013-11-05 10:10:00,33.67,33.67,33.62,33.62,174900.0,28.937,28.937,28.894,28.894,174900.0
2013-11-05 10:20:00,33.61,33.65,33.6,33.65,80600.0,28.8854,28.9198,28.8768,28.9198,80600.0
2013-11-05 10:30:00,33.65,33.67,33.65,33.67,40600.0,28.9198,28.937,28.9198,28.937,40600.0
2013-11-05 10:40:00,33.66,33.7,33.66,33.7,62400.0,28.9284,28.9627,28.9284,28.9627,62400.0
2013-11-05 10:50:00,33.7,33.75,33.7,33.73,101200.0,28.9627,29.0057,28.9627,28.9885,101200.0
2013-11-05 11:00:00,33.73,33.75,33.72,33.74,86800.0,28.9885,29.0057,28.9799,28.9971,86800.0
2013-11-05 11:10:00,33.74,33.75,33.71,33.73,51900.0,28.9971,29.0057,28.9713,28.9885,51900.0
2013-11-05 11:20:00,33.73,33.73,33.71,33.71,297300.0,28.9885,28.9885,28.9713,28.9713,297300.0
2013-11-05 11:30:00,33.72,33.75,33.71,33.73,93400.0,28.9799,29.0057,28.9713,28.9885,93400.0
2013-11-05 11:40:00,33.73,33.76,33.73,33.74,56000.0,28.9885,29.0143,28.9885,28.9971,56000.0
2013-11-05 11:50:00,33.75,33.75,33.73,33.74,71300.0,29.0057,29.0057,28.9885,28.9971,71300.0
2013-11-05 12:00:00,33.73,33.76,33.73,33.73,75400.0,28.9885,29.0143,28.9885,28.9885,75400.0
2013-11-05 12:10:00,33.73,33.74,33.72,33.74,59900.0,28.9885,28.9971,28.9799,28.9971,59900.0
2013-11-05 12:20:00,33.74,33.79,33.74,33.78,53900.0,28.9971,29.0401,28.9971,29.0315,53900.0
2013-11-05 12:30:00,33.78,33.78,33.76,33.78,39100.0,29.0315,29.0315,29.0143,29.0315,39100.0
2013-11-05 12:40:00,33.79,33.79,33.76,33.76,43000.0,29.0401,29.0401,29.0143,29.0143,43000.0
2013-11-05 12:50:00,33.77,33.79,33.77,33.78,32500.0,29.0229,29.0401,29.0229,29.0315,32500.0
2013-11-05 13:00:00,33.78,33.8,33.77,33.78,30300.0,29.0315,29.0487,29.0229,29.0315,30300.0
2013-11-05 13:10:00,33.78,33.8,33.78,33.78,69900.0,29.0315,29.0487,29.0315,29.0315,69900.0
2013-11-05 13:20:00,33.78,33.8,33.78,33.79,57700.0,29.0315,29.0487,29.0315,29.0401,57700.0
2013-11-05 13:30:00,33.79,33.8,33.76,33.76,79800.0,29.0401,29.0487,29.0143,29.0143,79800.0
2013-11-05 13:40:00,33.76,33.78,33.76,33.77,20900.0,29.0143,29.0315,29.0143,29.0229,20900.0
2013-11-05 13:50:00,33.77,33.77,33.73,33.73,69500.0,29.0229,29.0229,28.9885,28.9885,69500.0
2013-11-05 14:00:00,33.73,33.76,33.73,33.74,72100.0,28.9885,29.0143,28.9885,28.9971,72100.0
2013-11-05 14:10:00,33.75,33.76,33.74,33.75,52100.0,29.0057,29.0143,28.9971,29.0057,52100.0
2013-11-05 14:20:00,33.75,33.78,33.74,33.77,111800.0,29.0057,29.0315,28.9971,29.0229,111800.0
2013-11-05 14:30:00,33.78,33.8,33.77,33.79,73100.0,29.0315,29.0487,29.0229,29.0401,73100.0
2013-11-05 14:40:00,33.79,33.8,33.77,33.77,39300.0,29.0401,29.0487,29.0229,29.0229,39300.0
2013-11-05 14:50:00,33.77,33.78,33.76,33.76,55300.0,29.0229,29.0315,29.0143,29.0143,55300.0
2013-11-05 15:00:00,33.77,33.8,33.76,33.79,112200.0,29.0229,29.0487,29.0143,29.0401,112200.0
2013-11-05 15:10:00,33.79,33.79,33.75,33.77,109700.0,29.0401,29.0401,29.0057,29.0229,109700.0
2013-11-05 15:20:00,33.77,33.77,33.72,33.73,136300.0,29.0229,29.0229,28.9799,28.9885,136300.0
2013-11-05 15:30:00,33.73,33.76,33.73,33.75,157600.0,28.9885,29.0143,28.9885,29.0057,157600.0
2013-11-05 15:40:00,33.76,33.77,33.72,33.74,235700.0,29.0143,29.0229,28.9799,28.9971,235700.0
2013-11-05 15:50:00,33.74,33.75,33.7,33.7,478900.0,28.9971,29.0057,28.9627,28.9627,478900.0
2013-11-06 09:30:00,33.87,33.92,33.83,33.88,129900.0,29.1088,29.1518,29.0745,29.1174,129900.0
2013-11-06 09:40:00,33.88,33.94,33.85,33.94,141900.0,29.1174,29.169,29.0916,29.169,141900.0
2013-11-06 09:50:00,33.95,33.98,33.94,33.95,615600.0,29.1776,29.2034,29.169,29.1776,615600.0
2013-11-06 10:00:00,33.95,33.97,33.94,33.97,130500.0,29.1776,29.1948,29.169,29.1948,130500.0
2013-11-06 10:10:00,33.96,33.97,33.94,33.95,198800.0,29.1862,29.1948,29.169,29.1776,198800.0
2013-11-06 10:20:00,33.95,33.96,33.9,33.9,512700.0,29.1776,29.1862,29.1346,29.1346,512700.0
2013-11-06 10:30:00,33.89,33.91,33.87,33.89,85600.0,29.126,29.1432,29.1088,29.126,85600.0
2013-11-06 10:40:00,33.9,33.91,33.86,33.9,91300.0,29.1346,29.1432,29.1002,29.1346,91300.0
2013-11-06 10:50:00,33.89,33.91,33.86,33.89,92300.0,29.126,29.1432,29.1002,29.126,92300.0
2013-11-06 11:00:00,33.88,33.89,33.84,33.87,132900.0,29.1174,29.126,29.0831,29.1088,132900.0
2013-11-06 11:10:00,33.88,33.93,33.87,33.93,54400.0,29.1174,29.1604,29.1088,29.1604,54400.0
2013-11-06 11:20:00,33.93,33.95,33.92,33.94,48300.0,29.1604,29.1776,29.1518,29.169,48300.0
2013-11-06 11:30:00,33.95,33.96,33.94,33.96,66600.0,29.1776,29.1862,29.169,29.1862,66600.0
2013-11-06 11:40:00,33.95,33.97,33.92,33.97,66800.0,29.1776,29.1948,29.1518,29.1948,66800.0
2013-11-06 11:50:00,33.97,33.98,33.95,33.95,48400.0,29.1948,29.2034,29.1776,29.1776,48400.0
2013-11-06 12:00:00,33.95,33.98,33.94,33.96,62700.0,29.1776,29.2034,29.169,29.1862,62700.0
2013-11-06 12:10:00,33.96,33.97,33.94,33.95,28700.0,29.1862,29.1948,29.169,29.1776,28700.0
2013-11-06 12:20:00,33.95,33.98,33.95,33.96,47000.0,29.1776,29.2034,29.1776,29.1862,47000.0
2013-11-06 12:30:00,33.96,33.99,33.95,33.97,59400.0,29.1862,29.212,29.1776,29.1948,59400.0
2013-11-06 12:40:00,33.98,33.98,33.95,33.96,36700.0,29.2034,29.2034,29.1776,29.1862,36700.0
2013-11-06 12:50:00,33.97,33.97,33.93,33.94,185900.0,29.1948,29.1948,29.1604,29.169,185900.0
2013-11-06 13:00:00,33.94,33.96,33.93,33.96,43400.0,29.169,29.1862,29.1604,29.1862,43400.0
2013-11-06 13:10:00,33.96,33.97,33.95,33.97,52400.0,29.1862,29.1948,29.1776,29.1948,52400.0
2013-11-06 13:20:00,33.97,34.0,33.95,34.0,49800.0,29.1948,29.2206,29.1776,29.2206,49800.0
2013-11-06 13:30:00,34.0,34.0,33.98,33.98,39600.0,29.2206,29.2206,29.2034,29.2034,39600.0
2013-11-06 13:40:00,33.98,33.99,33.97,33.98,30100.0,29.2034,29.212,29.1948,29.2034,30100.0
2013-11-06 13:50:00,33.97,33.99,33.95,33.96,74000.0,29.1948,29.212,29.1776,29.1862,74000.0
2013-11-06 14:00:00,33.97,33.98,33.95,33.95,65600.0,29.1948,29.2034,29.1776,29.1776,65600.0
2013-11-06 14:10:00,33.95,33.97,33.95,33.97,37200.0,29.1776,29.1948,29.1776,29.1948,37200.0
2013-11-06 14:20:00,33.97,33.98,33.95,33.97,44800.0,29.1948,29.2034,29.1776,29.1948,44800.0
2013-11-06 14:30:00,33.98,34.0,33.97,33.98,58400.0,29.2034,29.2206,29.1948,29.2034,58400.0
2013-11-06 14:40:00,33.98,34.01,33.97,34.01,49200.0,29.2034,29.2292,29.1948,29.2292,49200.0
2013-11-06 14:50:00,34.01,34.02,34.0,34.01,36100.0,29.2292,29.2378,29.2206,29.2292,36100.0
2013-11-06 15:00:00,34.01,34.02,33.99,34.02,58700.0,29.2292,29.2378,29.212,29.2378,58700.0
2013-11-06 15:10:00,34.02,34.02,33.99,34.02,130400.0,29.2378,29.2378,29.212,29.2378,130400.0
2013-11-06 15:20:00,34.02,34.04,34.01,34.02,129600.0,29.2378,29.2549,29.2292,29.2378,129600.0
2013-11-06 15:30:00,34.02,34.03,33.99,34.01,254600.0,29.2378,29.2463,29.212,29.2292,254600.0
2013-11-06 15:40:00,34.02,34.02,33.98,33.98,255800.0,29.2378,29.2378,29.2034,29.2034,255800.0
2013-11-06 15:50:00,33.98,34.05,33.98,34.02,763700.0,29.2034,29.2635,29.2034,29.2378,763700.0
2013-11-07 09:30:00,34.04,34.04,33.97,34.03,264300.0,29.2549,29.2549,29.1948,29.2463,264300.0
2013-11-07 09:40:00,34.04,34.1,34.03,34.04,140800.0,29.2549,29.3065,29.2463,29.2549,140800.0
2013-11-07 09:50:00,34.04,34.05,33.97,33.98,167800.0,29.2549,29.2635,29.1948,29.2034,167800.0
2013-11-07 10:00:00,33.98,34.01,33.95,33.96,183400.0,29.2034,29.2292,29.1776,29.1862,183400.0
2013-11-07 10:10:00,33.95,33.95,33.82,33.82,337800.0,29.1776,29.1776,29.0659,29.0659,337800.0
2013-11-07 10:20:00,33.82,33.89,33.8,33.87,2732200.0,29.0659,29.126,29.0487,29.1088,2732200.0
2013-11-07 10:30:00,33.87,33.88,33.79,33.81,196500.0,29.1088,29.1174,29.0401,29.0573,196500.0
2013-11-07 10:40:00,33.8,33.85,33.8,33.84,227700.0,29.0487,29.0916,29.0487,29.0831,227700.0
2013-11-07 10:50:00,33.84,33.89,33.83,33.83,83600.0,29.0831,29.126,29.0745,29.0745,83600.0
2013-11-07 11:00:00,33.83,33.86,33.8,33.8,87700.0,29.0745,29.1002,29.0487,29.0487,87700.0
2013-11-07 11:10:00,33.8,33.82,33.73,33.74,79000.0,29.0487,29.0659,28.9885,28.9971,79000.0
2013-11-07 11:20:00,33.75,33.78,33.73,33.75,103500.0,29.0057,29.0315,28.9885,29.0057,103500.0
2013-11-07 11:30:00,33.76,33.79,33.75,33.79,129000.0,29.0143,29.0401,29.0057,29.0401,129000.0
2013-11-07 11:40:00,33.78,33.8,33.75,33.79,44100.0,29.0315,29.0487,29.0057,29.0401,44100.0
2013-11-07 11:50:00,33.8,33.82,33.8,33.82,87200.0,29.0487,29.0659,29.0487,29.0659,87200.0
2013-11-07 12:00:00,33.82,33.85,33.81,33.84,134100.0,29.0659,29.0916,29.0573,29.0831,134100.0
2013-11-07 12:10:00,33.84,33.86,33.83,33.83,68800.0,29.0831,29.1002,29.0745,29.0745,68800.0
2013-11-07 12:20:00,33.83,33.84,33.82,33.83,38400.0,29.0745,29.0831,29.0659,29.0745,38400.0
2013-11-07 12:30:00,33.83,33.84,33.8,33.81,75700.0,29.0745,29.0831,29.0487,29.0573,75700.0
2013-11-07 12:40:00,33.81,33.85,33.8,33.82,52000.0,29.0573,29.0916,29.0487,29.0659,52000.0
2013-11-07 12:50:00,33.83,33.83,33.79,33.8,79800.0,29.0745,29.0745,29.0401,29.0487,79800.0
2013-11-07 13:00:00,33.8,33.81,33.77,33.78,78100.0,29.0487,29.0573,29.0229,29.0315,78100.0
2013-11-07 13:10:00,33.79,33.79,33.75,33.76,42500.0,29.0401,29.0401,29.0057,29.0143,42500.0
2013-11-07 13:20:00,33.76,33.77,33.71,33.72,101300.0,29.0143,29.0229,28.9713,28.9799,101300.0
2013-11-07 13:30:00,33.72,33.74,33.7,33.73,83400.0,28.9799,28.9971,28.9627,28.9885,83400.0
2013-11-07 13:40:00,33.74,33.74,33.7,33.7,77600.0,28.9971,28.9971,28.9627,28.9627,77600.0
2013-11-07 13:50:00,33.7,33.74,33.69,33.73,362800.0,28.9627,28.9971,28.9541,28.9885,362800.0
2013-11-07 14:00:00,33.73,33.73,33.64,33.66,167100.0,28.9885,28.9885,28.9112,28.9284,167100.0
2013-11-07 14:10:00,33.67,33.69,33.66,33.68,139300.0,28.937,28.9541,28.9284,28.9455,139300.0
2013-11-07 14:20:00,33.67,33.68,33.65,33.66,62300.0,28.937,28.9455,28.9198,28.9284,62300.0
2013-11-07 14:30:00,33.65,33.65,33.6,33.63,221600.0,28.9198,28.9198,28.8768,28.9026,221600.0
2013-11-07 14:40:00,33.64,33.68,33.63,33.68,98600.0,28.9112,28.9455,28.9026,28.9455,98600.0
2013-11-07 14:50:00,33.68,33.71,33.66,33.68,74100.0,28.9455,28.9713,28.9284,28.9455,74100.0
2013-11-07 15:00:00,33.68,33.7,33.65,33.66,52600.0,28.9455,28.9627,28.9198,28.9284,52600.0
2013-11-07 15:10:00,33.66,33.67,33.63,33.64,164500.0,28.9284,28.937,28.9026,28.9112,164500.0
2013-11-07 15:20:00,33.64,33.67,33.61,33.61,194100.0,28.9112,28.937,28.8854,28.8854,194100.0
2013-11-07 15:30:00,33.6,33.64,33.59,33.64,240500.0,28.8768,28.9112,28.8682,28.9112,240500.0
2013-11-07 15:40:00,33.63,33.64,33.58,33.59,311900.0,28.9026,28.9112,28.8596,28.8682,311900.0
2013-11-07 15:50:00,33.58,33.61,33.56,33.6,945200.0,28.8596,28.8854,28.8424,28.8768,945200.0
2013-11-08 09:30:00,33.67,33.7,33.59,33.63,407600.0,28.937,28.9627,28.8682,28.9026,407600.0
2013-11-08 09:40:00,33.63,33.68,33.6,33.62,360900.0,28.9026,28.9455,28.8768,28.894,360900.0
2013-11-08 09:50:00,33.62,33.63,33.51,33.53,288800.0,28.894,28.9026,28.7994,28.8166,288800.0
2013-11-08 10:00:00,33.53,33.62,33.53,33.62,120500.0,28.8166,28.894,28.8166,28.894,120500.0
2013-11-08 10:10:00,33.62,33.7,33.6,33.69,131600.0,28.894,28.9627,28.8768,28.9541,131600.0
2013-11-08 10:20:00,33.7,33.72,33.65,33.67,183100.0,28.9627,28.9799,28.9198,28.937,183100.0
2013-11-08 10:30:00,33.66,33.74,33.66,33.72,282700.0,28.9284,28.9971,28.9284,28.9799,282700.0
2013-11-08 10:40:00,33.72,33.72,33.67,33.69,127200.0,28.9799,28.9799,28.937,28.9541,127200.0
2013-11-08 10:50:00,33.69,33.7,33.66,33.7,88700.0,28.9541,28.9627,28.9284,28.9627,88700.0
2013-11-08 11:00:00,33.7,33.72,33.66,33.68,85200.0,28.9627,28.9799,28.9284,28.9455,85200.0
2013-11-08 11:10:00,33.68,33.71,33.68,33.71,61200.0,28.9455,28.9713,28.9455,28.9713,61200.0
2013-11-08 11:20:00,33.71,33.72,33.68,33.7,60700.0,28.9713,28.9799,28.9455,28.9627,60700.0
2013-11-08 11:30:00,33.71,33.74,33.69,33.73,147000.0,28.9713,28.9971,28.9541,28.9885,147000.0
2013-11-08 11:40:00,33.73,33.73,33.71,33.72,77300.0,28.9885,28.9885,28.9713,28.9799,77300.0
2013-11-08 11:50:00,33.73,33.78,33.73,33.75,121000.0,28.9885,29.0315,28.9885,29.0057,121000.0
2013-11-08 12:00:00,33.76,33.78,33.76,33.77,91500.0,29.0143,29.0315,29.0143,29.0229,91500.0
2013-11-08 12:10:00,33.78,33.78,33.75,33.75,51500.0,29.0315,29.0315,29.0057,29.0057,51500.0
2013-11-08 12:20:00,33.76,33.79,33.76,33.78,96100.0,29.0143,29.0401,29.0143,29.0315,96100.0
2013-11-08 12:30:00,33.79,33.79,33.75,33.77,53900.0,29.0401,29.0401,29.0057,29.0229,53900.0
2013-11-08 12:40:00,33.77,33.77,33.75,33.75,24000.0,29.0229,29.0229,29.0057,29.0057,24000.0
2013-11-08 12:50:00,33.76,33.76,33.75,33.76,40200.0,29.0143,29.0143,29.0057,29.0143,40200.0
2013-11-08 13:00:00,33.76,33.76,33.73,33.75,58800.0,29.0143,29.0143,28.9885,29.0057,58800.0
2013-11-08 13:10:00,33.75,33.76,33.74,33.75,60100.0,29.0057,29.0143,28.9971,29.0057,60100.0
2013-11-08 13:20:00,33.75,33.8,33.75,33.79,53400.0,29.0057,29.0487,29.0057,29.0401,53400.0
2013-11-08 13:30:00,33.8,33.8,33.78,33.78,36800.0,29.0487,29.0487,29.0315,29.0315,36800.0
2013-11-08 13:40:00,33.78,33.81,33.78,33.79,156300.0,29.0315,29.0573,29.0315,29.0401,156300.0
2013-11-08 13:50:00,33.79,33.79,33.77,33.77,62800.0,29.0401,29.0401,29.0229,29.0229,62800.0
2013-11-08 14:00:00,33.78,33.79,33.76,33.77,63500.0,29.0315,29.0401,29.0143,29.0229,63500.0
2013-11-08 14:10:00,33.77,33.78,33.76,33.78,52500.0,29.0229,29.0315,29.0143,29.0315,52500.0
2013-11-08 14:20:00,33.78,33.81,33.78,33.79,112600.0,29.0315,29.0573,29.0315,29.0401,112600.0
2013-11-08 14:30:00,33.8,33.81,33.78,33.8,141000.0,29.0487,29.0573,29.0315,29.0487,141000.0
2013-11-08 14:40:00,33.8,33.82,33.79,33.81,84000.0,29.0487,29.0659,29.0401,29.0573,84000.0
2013-11-08 14:50:00,33.8,33.82,33.8,33.81,92200.0,29.0487,29.0659,29.0487,29.0573,92200.0
2013-11-08 15:00:00,33.81,33.81,33.77,33.78,106400.0,29.0573,29.0573,29.0229,29.0315,106400.0
2013-11-08 15:10:00,33.79,33.8,33.77,33.8,88000.0,29.0401,29.0487,29.0229,29.0487,88000.0
2013-11-08 15:20:00,33.8,33.83,33.79,33.8,124700.0,29.0487,29.0745,29.0401,29.0487,124700.0
2013-11-08 15:30:00,33.81,33.85,33.8,33.83,265700.0,29.0573,29.0916,29.0487,29.0745,265700.0
2013-11-08 15:40:00,33.84,33.86,33.83,33.86,261600.0,29.0831,29.1002,29.0745,29.1002,261600.0
2013-11-08 15:50:00,33.86,33.91,33.85,33.89,1378700.0,29.1002,29.1432,29.0916,29.126,1378700.0
2013-11-11 09:30:00,33.89,33.89,33.8,33.87,175800.0,29.126,29.126,29.0487,29.1088,175800.0
2013-11-11 09:40:00,33.87,33.89,33.85,33.88,121600.0,29.1088,29.126,29.0916,29.1174,121600.0
2013-11-11 09:50:00,33.89,33.92,33.87,33.88,97500.0,29.126,29.1518,29.1088,29.1174,97500.0
2013-11-11 10:00:00,33.88,33.9,33.87,33.89,63200.0,29.1174,29.1346,29.1088,29.126,63200.0
2013-11-11 10:10:00,33.88,33.88,33.82,33.82,91100.0,29.1174,29.1174,29.0659,29.0659,91100.0
2013-11-11 10:20:00,33.81,33.84,33.81,33.82,76900.0,29.0573,29.0831,29.0573,29.0659,76900.0
2013-11-11 10:30:00,33.83,33.85,33.8,33.83,40200.0,29.0745,29.0916,29.0487,29.0745,40200.0
2013-11-11 10:40:00,33.84,33.86,33.81,33.86,2661600.0,29.0831,29.1002,29.0573,29.1002,2661600.0
2013-11-11 10:50:00,33.87,33.89,33.85,33.87,289500.0,29.1088,29.126,29.0916,29.1088,289500.0
2013-11-11 11:00:00,33.87,33.87,33.8,33.82,119900.0,29.1088,29.1088,29.0487,29.0659,119900.0
2013-11-11 11:10:00,33.82,33.84,33.81,33.84,86700.0,29.0659,29.0831,29.0573,29.0831,86700.0
2013-11-11 11:20:00,33.84,33.88,33.84,33.88,70700.0,29.0831,29.1174,29.0831,29.1174,70700.0
2013-11-11 11:30:00,33.88,33.89,33.86,33.88,66800.0,29.1174,29.126,29.1002,29.1174,66800.0
2013-11-11 11:40:00,33.88,33.93,33.88,33.9,38300.0,29.1174,29.1604,29.1174,29.1346,38300.0
2013-11-11 11:50:00,33.91,33.92,33.9,33.92,62300.0,29.1432,29.1518,29.1346,29.1518,62300.0
2013-11-11 12:00:00,33.91,33.91,33.9,33.9,80600.0,29.1432,29.1432,29.1346,29.1346,80600.0
2013-11-11 12:10:00,33.91,33.91,33.89,33.91,49400.0,29.1432,29.1432,29.126,29.1432,49400.0
2013-11-11 12:20:00,33.91,33.92,33.9,33.91,69200.0,29.1432,29.1518,29.1346,29.1432,69200.0
2013-11-11 12:30:00,33.91,33.92,33.88,33.92,140700.0,29.1432,29.1518,29.1174,29.1518,140700.0
2013-11-11 12:40:00,33.92,33.93,33.91,33.92,165700.0,29.1518,29.1604,29.1432,29.1518,165700.0
2013-11-11 12:50:00,33.92,33.94,33.91,33.93,37500.0,29.1518,29.169,29.1432,29.1604,37500.0
2013-11-11 13:00:00,33.93,33.95,33.93,33.95,61600.0,29.1604,29.1776,29.1604,29.1776,61600.0
2013-11-11 13:10:00,33.95,33.95,33.91,33.92,67200.0,29.1776,29.1776,29.1432,29.1518,67200.0
2013-11-11 13:20:00,33.92,33.94,33.91,33.93,73900.0,29.1518,29.169,29.1432,29.1604,73900.0
2013-11-11 13:30:00,33.92,33.95,33.92,33.95,34100.0,29.1518,29.1776,29.1518,29.1776,34100.0
2013-11-11 13:40:00,33.95,33.95,33.93,33.94,32900.0,29.1776,29.1776,29.1604,29.169,32900.0
2013-11-11 13:50:00,33.94,33.95,33.92,33.93,91000.0,29.169,29.1776,29.1518,29.1604,91000.0
2013-11-11 14:00:00,33.92,33.94,33.92,33.93,28600.0,29.1518,29.169,29.1518,29.1604,28600.0
2013-11-11 14:10:00,33.93,33.94,33.91,33.93,199600.0,29.1604,29.169,29.1432,29.1604,199600.0
2013-11-11 14:20:00,33.93,33.94,33.92,33.94,28800.0,29.1604,29.169,29.1518,29.169,28800.0
2013-11-11 14:30:00,33.93,33.94,33.93,33.94,14900.0,29.1604,29.169,29.1604,29.169,14900.0
2013-11-11 14:40:00,33.94,33.95,33.93,33.94,26700.0,29.169,29.1776,29.1604,29.169,26700.0
2013-11-11 14:50:00,33.93,33.95,33.93,33.95,41100.0,29.1604,29.1776,29.1604,29.1776,41100.0
2013-11-11 15:00:00,33.95,33.96,33.94,33.96,102300.0,29.1776,29.1862,29.169,29.1862,102300.0
2013-11-11 15:10:00,33.96,33.96,33.94,33.95,45700.0,29.1862,29.1862,29.169,29.1776,45700.0
2013-11-11 15:20:00,33.95,33.97,33.95,33.96,69700.0,29.1776,29.1948,29.1776,29.1862,69700.0
2013-11-11 15:30:00,33.96,33.96,33.92,33.94,85400.0,29.1862,29.1862,29.1518,29.169,85400.0
2013-11-11 15:40:00,33.95,33.95,33.92,33.93,112200.0,29.1776,29.1776,29.1518,29.1604,112200.0
2013-11-11 15:50:00,33.93,33.94,33.91,33.92,1130600.0,29.1604,29.169,29.1432,29.1518,1130600.0
2013-11-12 09:30:00,33.79,33.94,33.79,33.91,134400.0,29.0401,29.169,29.0401,29.1432,134400.0
2013-11-12 09:40:00,33.91,34.01,33.9,34.0,148900.0,29.1432,29.2292,29.1346,29.2206,148900.0
2013-11-12 09:50:00,34.0,34.02,33.98,34.02,104700.0,29.2206,29.2378,29.2034,29.2378,104700.0
2013-11-12 10:00:00,34.02,34.03,33.98,34.0,92600.0,29.2378,29.2463,29.2034,29.2206,92600.0
2013-11-12 10:10:00,34.0,34.06,33.96,34.06,101400.0,29.2206,29.2721,29.1862,29.2721,101400.0
2013-11-12 10:20:00,34.05,34.1,34.05,34.09,104800.0,29.2635,29.3065,29.2635,29.2979,104800.0
2013-11-12 10:30:00,34.08,34.09,34.06,34.08,81600.0,29.2893,29.2979,29.2721,29.2893,81600.0
2013-11-12 10:40:00,34.08,34.1,34.07,34.08,97700.0,29.2893,29.3065,29.2807,29.2893,97700.0
2013-11-12 10:50:00,34.09,34.09,34.02,34.03,150700.0,29.2979,29.2979,29.2378,29.2463,150700.0
2013-11-12 11:00:00,34.03,34.05,34.0,34.0,79100.0,29.2463,29.2635,29.2206,29.2206,79100.0
2013-11-12 11:10:00,34.0,34.04,34.0,34.04,90200.0,29.2206,29.2549,29.2206,29.2549,90200.0
2013-11-12 11:20:00,34.03,34.05,34.01,34.05,160300.0,29.2463,29.2635,29.2292,29.2635,160300.0
2013-11-12 11:30:00,34.05,34.06,34.0,34.0,249700.0,29.2635,29.2721,29.2206,29.2206,249700.0
2013-11-12 11:40:00,33.99,34.0,33.96,33.98,140600.0,29.212,29.2206,29.1862,29.2034,140600.0
2013-11-12 11:50:00,33.98,34.01,33.97,34.0,67600.0,29.2034,29.2292,29.1948,29.2206,67600.0
2013-11-12 12:00:00,34.0,34.01,33.94,33.96,119400.0,29.2206,29.2292,29.169,29.1862,119400.0
2013-11-12 12:10:00,33.95,34.0,33.95,33.99,143700.0,29.1776,29.2206,29.1776,29.212,143700.0
2013-11-12 12:20:00,33.99,34.0,33.97,34.0,91100.0,29.212,29.2206,29.1948,29.2206,91100.0
2013-11-12 12:30:00,34.0,34.01,33.98,34.01,457100.0,29.2206,29.2292,29.2034,29.2292,457100.0
2013-11-12 12:40:00,34.0,34.02,34.0,34.02,79300.0,29.2206,29.2378,29.2206,29.2378,79300.0
2013-11-12 12:50:00,34.02,34.02,33.99,34.0,45500.0,29.2378,29.2378,29.212,29.2206,45500.0
2013-11-12 13:00:00,34.0,34.01,33.99,34.0,54100.0,29.2206,29.2292,29.212,29.2206,54100.0
2013-11-12 13:10:00,34.0,34.02,34.0,34.02,52100.0,29.2206,29.2378,29.2206,29.2378,52100.0
2013-11-12 13:20:00,34.02,34.03,33.99,33.99,87400.0,29.2378,29.2463,29.212,29.212,87400.0
2013-11-12 13:30:00,33.99,34.0,33.94,33.95,108800.0,29.212,29.2206,29.169,29.1776,108800.0
2013-11-12 13:40:00,33.96,33.97,33.94,33.97,32800.0,29.1862,29.1948,29.169,29.1948,32800.0
2013-11-12 13:50:00,33.97,33.98,33.96,33.97,75100.0,29.1948,29.2034,29.1862,29.1948,75100.0
2013-11-12 14:00:00,33.97,33.98,33.97,33.97,59300.0,29.1948,29.2034,29.1948,29.1948,59300.0
2013-11-12 14:10:00,33.98,33.99,33.97,33.99,90600.0,29.2034,29.212,29.1948,29.212,90600.0
2013-11-12 14:20:00,33.99,34.0,33.96,33.96,43200.0,29.212,29.2206,29.1862,29.1862,43200.0
2013-11-12 14:30:00,33.96,34.0,33.96,34.0,44000.0,29.1862,29.2206,29.1862,29.2206,44000.0
2013-11-12 14:40:00,33.99,34.01,33.99,34.01,78000.0,29.212,29.2292,29.212,29.2292,78000.0
2013-11-12 14:50:00,34.01,34.05,33.99,34.04,91400.0,29.2292,29.2635,29.212,29.2549,91400.0
2013-11-12 15:00:00,34.05,34.07,34.04,34.05,73300.0,29.2635,29.2807,29.2549,29.2635,73300.0
2013-11-12 15:10:00,34.05,34.06,34.04,34.05,73400.0,29.2635,29.2721,29.2549,29.2635,73400.0
2013-11-12 15:20:00,34.05,34.06,34.02,34.02,95100.0,29.2635,29.2721,29.2378,29.2378,95100.0
2013-11-12 15:30:00,34.02,34.05,34.02,34.03,150600.0,29.2378,29.2635,29.2378,29.2463,150600.0
2013-11-12 15:40:00,34.04,34.05,34.01,34.02,89900.0,29.2549,29.2635,29.2292,29.2378,89900.0
2013-11-12 15:50:00,34.02,34.05,34.0,34.04,557900.0,29.2378,29.2635,29.2206,29.2549,557900.0
2013-11-13 09:30:00,33.89,33.94,33.87,33.92,335700.0,29.126,29.169,29.1088,29.1518,335700.0
2013-11-13 09:40:00,33.93,33.98,33.9,33.98,117900.0,29.1604,29.2034,29.1346,29.2034,117900.0
2013-11-13 09:50:00,33.98,34.01,33.95,34.0,105700.0,29.2034,29.2292,29.1776,29.2206,105700.0
2013-11-13 10:00:00,34.0,34.02,33.95,33.97,126300.0,29.2206,29.2378,29.1776,29.1948,126300.0
2013-11-13 10:10:00,33.98,34.01,33.97,34.0,90200.0,29.2034,29.2292,29.1948,29.2206,90200.0
2013-11-13 10:20:00,34.0,34.03,33.97,34.01,155300.0,29.2206,29.2463,29.1948,29.2292,155300.0
2013-11-13 10:30:00,34.02,34.03,34.0,34.01,167000.0,29.2378,29.2463,29.2206,29.2292,167000.0
2013-11-13 10:40:00,34.02,34.05,34.0,34.04,105500.0,29.2378,29.2635,29.2206,29.2549,105500.0
2013-11-13 10:50:00,34.04,34.05,34.02,34.03,103000.0,29.2549,29.2635,29.2378,29.2463,103000.0
2013-11-13 11:00:00,34.02,34.03,34.0,34.01,62100.0,29.2378,29.2463,29.2206,29.2292,62100.0
2013-11-13 11:10:00,34.0,34.01,33.98,34.0,52900.0,29.2206,29.2292,29.2034,29.2206,52900.0
2013-11-13 11:20:00,34.0,34.02,33.99,34.0,78300.0,29.2206,29.2378,29.212,29.2206,78300.0
2013-11-13 11:30:00,34.01,34.04,34.01,34.02,62100.0,29.2292,29.2549,29.2292,29.2378,62100.0
2013-11-13 11:40:00,34.02,34.02,33.99,34.0,302100.0,29.2378,29.2378,29.212,29.2206,302100.0
2013-11-13 11:50:00,34.0,34.03,33.99,34.03,195600.0,29.2206,29.2463,29.212,29.2463,195600.0
2013-11-13 12:00:00,34.03,34.04,34.0,34.02,156900.0,29.2463,29.2549,29.2206,29.2378,156900.0
2013-11-13 12:10:00,34.02,34.07,34.01,34.06,86900.0,29.2378,29.2807,29.2292,29.2721,86900.0
2013-11-13 12:20:00,34.07,34.14,34.06,34.14,122700.0,29.2807,29.3409,29.2721,29.3409,122700.0
2013-11-13 12:30:00,34.13,34.16,34.13,34.15,37500.0,29.3323,29.3581,29.3323,29.3495,37500.0
2013-11-13 12:40:00,34.15,34.16,34.13,34.16,100100.0,29.3495,29.3581,29.3323,29.3581,100100.0
2013-11-13 12:50:00,34.16,34.16,34.14,34.16,81200.0,29.3581,29.3581,29.3409,29.3581,81200.0
2013-11-13 13:00:00,34.15,34.17,34.12,34.13,84600.0,29.3495,29.3667,29.3237,29.3323,84600.0
2013-11-13 13:10:00,34.13,34.14,34.12,34.14,60700.0,29.3323,29.3409,29.3237,29.3409,60700.0
2013-11-13 13:20:00,34.14,34.18,34.13,34.18,155400.0,29.3409,29.3753,29.3323,29.3753,155400.0
2013-11-13 13:30:00,34.18,34.19,34.17,34.18,113800.0,29.3753,29.3839,29.3667,29.3753,113800.0
2013-11-13 13:40:00,34.17,34.21,34.17,34.21,59900.0,29.3667,29.401,29.3667,29.401,59900.0
2013-11-13 13:50:00,34.21,34.21,34.17,34.18,91800.0,29.401,29.401,29.3667,29.3753,91800.0
2013-11-13 14:00:00,34.18,34.19,34.16,34.17,65800.0,29.3753,29.3839,29.3581,29.3667,65800.0
2013-11-13 14:10:00,34.16,34.17,34.15,34.16,40800.0,29.3581,29.3667,29.3495,29.3581,40800.0
2013-11-13 14:20:00,34.17,34.19,34.16,34.16,74000.0,29.3667,29.3839,29.3581,29.3581,74000.0
2013-11-13 14:30:00,34.16,34.17,34.16,34.16,63700.0,29.3581,29.3667,29.3581,29.3581,63700.0
2013-11-13 14:40:00,34.16,34.17,34.14,34.17,634800.0,29.3581,29.3667,29.3409,29.3667,634800.0
2013-11-13 14:50:00,34.16,34.17,34.16,34.16,46400.0,29.3581,29.3667,29.3581,29.3581,46400.0
2013-11-13 15:00:00,34.17,34.18,34.16,34.18,90700.0,29.3667,29.3753,29.3581,29.3753,90700.0
2013-11-13 15:10:00,34.18,34.21,34.17,34.2,70600.0,29.3753,29.401,29.3667,29.3924,70600.0
2013-11-13 15:20:00,34.2,34.22,34.19,34.21,106800.0,29.3924,29.4096,29.3839,29.401,106800.0
2013-11-13 15:30:00,34.2,34.26,34.19,34.25,148700.0,29.3924,29.444,29.3839,29.4354,148700.0
2013-11-13 15:40:00,34.25,34.29,34.24,34.29,665200.0,29.4354,29.4698,29.4268,29.4698,665200.0
2013-11-13 15:50:00,34.29,34.33,34.28,34.32,795200.0,29.4698,29.5042,29.4612,29.4956,795200.0
2013-11-14 09:30:00,34.1,34.14,34.06,34.14,268500.0,29.3065,29.3409,29.2721,29.3409,268500.0
2013-11-14 09:40:00,34.14,34.15,34.09,34.11,104600.0,29.3409,29.3495,29.2979,29.3151,104600.0
2013-11-14 09:50:00,34.11,34.13,34.09,34.12,902900.0,29.3151,29.3323,29.2979,29.3237,902900.0
2013-11-14 10:00:00,34.12,34.12,34.05,34.06,176800.0,29.3237,29.3237,29.2635,29.2721,176800.0
2013-11-14 10:10:00,34.07,34.15,34.06,34.14,192900.0,29.2807,29.3495,29.2721,29.3409,192900.0
2013-11-14 10:20:00,34.13,34.15,34.11,34.12,90800.0,29.3323,29.3495,29.3151,29.3237,90800.0
2013-11-14 10:30:00,34.12,34.19,34.12,34.17,110100.0,29.3237,29.3839,29.3237,29.3667,110100.0
2013-11-14 10:40:00,34.17,34.19,34.15,34.18,159200.0,29.3667,29.3839,29.3495,29.3753,159200.0
2013-11-14 10:50:00,34.17,34.18,34.15,34.17,68800.0,29.3667,29.3753,29.3495,29.3667,68800.0
2013-11-14 11:00:00,34.17,34.19,34.16,34.18,95000.0,29.3667,29.3839,29.3581,29.3753,95000.0
2013-11-14 11:10:00,34.18,34.25,34.18,34.23,97000.0,29.3753,29.4354,29.3753,29.4182,97000.0
2013-11-14 11:20:00,34.24,34.26,34.22,34.22,309900.0,29.4268,29.444,29.4096,29.4096,309900.0
2013-11-14 11:30:00,34.22,34.23,34.19,34.2,132500.0,29.4096,29.4182,29.3839,29.3924,132500.0
2013-11-14 11:40:00,34.2,34.21,34.19,34.2,214800.0,29.3924,29.401,29.3839,29.3924,214800.0
2013-11-14 11:50:00,34.2,34.21,34.18,34.19,151100.0,29.3924,29.401,29.3753,29.3839,151100.0
2013-11-14 12:00:00,34.19,34.2,34.17,34.18,100300.0,29.3839,29.3924,29.3667,29.3753,100300.0
2013-11-14 12:10:00,34.18,34.19,34.16,34.18,191700.0,29.3753,29.3839,29.3581,29.3753,191700.0
2013-11-14 12:20:00,34.18,34.19,34.18,34.18,77900.0,29.3753,29.3839,29.3753,29.3753,77900.0
2013-11-14 12:30:00,34.19,34.2,34.18,34.19,108500.0,29.3839,29.3924,29.3753,29.3839,108500.0
2013-11-14 12:40:00,34.18,34.19,34.18,34.19,47000.0,29.3753,29.3839,29.3753,29.3839,47000.0
2013-11-14 12:50:00,34.18,34.19,34.17,34.17,83500.0,29.3753,29.3839,29.3667,29.3667,83500.0
2013-11-14 13:00:00,34.18,34.2,34.17,34.19,214500.0,29.3753,29.3924,29.3667,29.3839,214500.0
2013-11-14 13:10:00,34.2,34.21,34.18,34.21,113700.0,29.3924,29.401,29.3753,29.401,113700.0
2013-11-14 13:20:00,34.21,34.22,34.19,34.19,137600.0,29.401,29.4096,29.3839,29.3839,137600.0
2013-11-14 13:30:00,34.2,34.21,34.18,34.2,114200.0,29.3924,29.401,29.3753,29.3924,114200.0
2013-11-14 13:40:00,34.2,34.22,34.19,34.22,92900.0,29.3924,29.4096,29.3839,29.4096,92900.0
2013-11-14 13:50:00,34.22,34.23,34.2,34.23,93300.0,29.4096,29.4182,29.3924,29.4182,93300.0
2013-11-14 14:00:00,34.23,34.23,34.21,34.22,724000.0,29.4182,29.4182,29.401,29.4096,724000.0
2013-11-14 14:10:00,34.21,34.22,34.21,34.22,80200.0,29.401,29.4096,29.401,29.4096,80200.0
2013-11-14 14:20:00,34.22,34.24,34.22,34.23,167600.0,29.4096,29.4268,29.4096,29.4182,167600.0
2013-11-14 14:30:00,34.23,34.24,34.22,34.22,170200.0,29.4182,29.4268,29.4096,29.4096,170200.0
2013-11-14 14:40:00,34.23,34.24,34.22,34.23,145200.0,29.4182,29.4268,29.4096,29.4182,145200.0
2013-11-14 14:50:00,34.23,34.23,34.2,34.21,182900.0,29.4182,29.4182,29.3924,29.401,182900.0
2013-11-14 15:00:00,34.21,34.23,34.2,34.23,802600.0,29.401,29.4182,29.3924,29.4182,802600.0
2013-11-14 15:10:00,34.22,34.25,34.22,34.22,182800.0,29.4096,29.4354,29.4096,29.4096,182800.0
2013-11-14 15:20:00,34.22,34.23,34.21,34.21,229300.0,29.4096,29.4182,29.401,29.401,229300.0
2013-11-14 15:30:00,34.22,34.23,34.21,34.22,189300.0,29.4096,29.4182,29.401,29.4096,189300.0
2013-11-14 15:40:00,34.22,34.25,34.21,34.22,244900.0,29.4096,29.4354,29.401,29.4096,244900.0
2013-11-14 15:50:00,34.23,34.24,34.21,34.22,714800.0,29.4182,29.4268,29.401,29.4096,714800.0
2013-11-15 09:30:00,34.21,34.26,34.19,34.21,217600.0,29.401,29.444,29.3839,29.401,217600.0
2013-11-15 09:40:00,34.2,34.26,34.2,34.24,216300.0,29.3924,29.444,29.3924,29.4268,216300.0
2013-11-15 09:50:00,34.23,34.28,34.23,34.26,244100.0,29.4182,29.4612,29.4182,29.444,244100.0
2013-11-15 10:00:00,34.26,34.29,34.25,34.28,120000.0,29.444,29.4698,29.4354,29.4612,120000.0
2013-11-15 10:10:00,34.27,34.29,34.23,34.25,304600.0,29.4526,29.4698,29.4182,29.4354,304600.0
2013-11-15 10:20:00,34.25,34.26,34.23,34.25,270000.0,29.4354,29.444,29.4182,29.4354,270000.0
2013-11-15 10:30:00,34.25,34.26,34.23,34.26,62700.0,29.4354,29.444,29.4182,29.444,62700.0
2013-11-15 10:40:00,34.26,34.29,34.25,34.29,199000.0,29.444,29.4698,29.4354,29.4698,199000.0
2013-11-15 10:50:00,34.29,34.29,34.24,34.25,57700.0,29.4698,29.4698,29.4268,29.4354,57700.0
2013-11-15 11:00:00,34.25,34.28,34.25,34.26,103300.0,29.4354,29.4612,29.4354,29.444,103300.0
2013-11-15 11:10:00,34.27,34.29,34.26,34.27,200200.0,29.4526,29.4698,29.444,29.4526,200200.0
2013-11-15 11:20:00,34.28,34.28,34.26,34.26,96600.0,29.4612,29.4612,29.444,29.444,96600.0
2013-11-15 11:30:00,34.25,34.26,34.23,34.24,136700.0,29.4354,29.444,29.4182,29.4268,136700.0
2013-11-15 11:40:00,34.25,34.25,34.23,34.24,91200.0,29.4354,29.4354,29.4182,29.4268,91200.0
2013-11-15 11:50:00,34.23,34.24,34.2,34.22,146300.0,29.4182,29.4268,29.3924,29.4096,146300.0
2013-11-15 12:00:00,34.22,34.24,34.2,34.24,106200.0,29.4096,29.4268,29.3924,29.4268,106200.0
2013-11-15 12:10:00,34.23,34.24,34.23,34.23,48500.0,29.4182,29.4268,29.4182,29.4182,48500.0
2013-11-15 12:20:00,34.23,34.24,34.21,34.21,61200.0,29.4182,29.4268,29.401,29.401,61200.0
2013-11-15 12:30:00,34.21,34.23,34.21,34.22,105800.0,29.401,29.4182,29.401,29.4096,105800.0
2013-11-15 12:40:00,34.22,34.24,34.21,34.23,85100.0,29.4096,29.4268,29.401,29.4182,85100.0
2013-11-15 12:50:00,34.23,34.23,34.21,34.21,135500.0,29.4182,29.4182,29.401,29.401,135500.0
2013-11-15 13:00:00,34.21,34.24,34.21,34.24,316800.0,29.401,29.4268,29.401,29.4268,316800.0
2013-11-15 13:10:00,34.24,34.25,34.24,34.25,62500.0,29.4268,29.4354,29.4268,29.4354,62500.0
2013-11-15 13:20:00,34.25,34.28,34.25,34.26,151300.0,29.4354,29.4612,29.4354,29.444,151300.0
2013-11-15 13:30:00,34.27,34.28,34.26,34.28,123200.0,29.4526,29.4612,29.444,29.4612,123200.0
2013-11-15 13:40:00,34.27,34.28,34.26,34.26,72400.0,29.4526,29.4612,29.444,29.444,72400.0
2013-11-15 13:50:00,34.27,34.27,34.24,34.25,69500.0,29.4526,29.4526,29.4268,29.4354,69500.0
2013-11-15 14:00:00,34.24,34.26,34.24,34.26,205800.0,29.4268,29.444,29.4268,29.444,205800.0
2013-11-15 14:10:00,34.26,34.27,34.25,34.26,118000.0,29.444,29.4526,29.4354,29.444,118000.0
2013-11-15 14:20:00,34.27,34.29,34.26,34.28,160400.0,29.4526,29.4698,29.444,29.4612,160400.0
2013-11-15 14:30:00,34.28,34.29,34.27,34.27,95500.0,29.4612,29.4698,29.4526,29.4526,95500.0
2013-11-15 14:40:00,34.28,34.28,34.27,34.28,128400.0,29.4612,29.4612,29.4526,29.4612,128400.0
2013-11-15 14:50:00,34.27,34.28,34.26,34.27,170500.0,29.4526,29.4612,29.444,29.4526,170500.0
2013-11-15 15:00:00,34.26,34.3,34.26,34.3,263600.0,29.444,29.4784,29.444,29.4784,263600.0
2013-11-15 15:10:00,34.3,34.31,34.29,34.3,110300.0,29.4784,29.487,29.4698,29.4784,110300.0
2013-11-15 15:20:00,34.3,34.32,34.29,34.31,243900.0,29.4784,29.4956,29.4698,29.487,243900.0
2013-11-15 15:30:00,34.31,34.32,34.3,34.3,105600.0,29.487,29.4956,29.4784,29.4784,105600.0
2013-11-15 15:40:00,34.3,34.3,34.28,34.29,231000.0,29.4784,29.4784,29.4612,29.4698,231000.0
2013-11-15 15:50:00,34.29,34.33,34.29,34.32,1140400.0,29.4698,29.5042,29.4698,29.4956,1140400.0
2013-11-18 09:30:00,34.36,34.37,34.3,34.36,218700.0,29.53,29.5386,29.4784,29.53,218700.0
2013-11-18 09:40:00,34.36,34.36,34.3,34.32,202900.0,29.53,29.53,29.4784,29.4956,202900.0
2013-11-18 09:50:00,34.32,34.34,34.28,34.28,105500.0,29.4956,29.5128,29.4612,29.4612,105500.0
2013-11-18 10:00:00,34.27,34.3,34.25,34.29,169400.0,29.4526,29.4784,29.4354,29.4698,169400.0
2013-11-18 10:10:00,34.29,34.3,34.26,34.29,60700.0,29.4698,29.4784,29.444,29.4698,60700.0
2013-11-18 10:20:00,34.3,34.32,34.28,34.29,27800.0,29.4784,29.4956,29.4612,29.4698,27800.0
2013-11-18 10:30:00,34.29,34.32,34.28,34.29,76100.0,29.4698,29.4956,29.4612,29.4698,76100.0
2013-11-18 10:40:00,34.3,34.31,34.28,34.31,487700.0,29.4784,29.487,29.4612,29.487,487700.0
2013-11-18 10:50:00,34.31,34.34,34.31,34.34,64100.0,29.487,29.5128,29.487,29.5128,64100.0
2013-11-18 11:00:00,34.34,34.35,34.33,34.33,70300.0,29.5128,29.5214,29.5042,29.5042,70300.0
2013-11-18 11:10:00,34.33,34.35,34.32,34.33,62900.0,29.5042,29.5214,29.4956,29.5042,62900.0
2013-11-18 11:20:00,34.34,34.35,34.32,34.33,33600.0,29.5128,29.5214,29.4956,29.5042,33600.0
2013-11-18 11:30:00,34.34,34.35,34.31,34.31,74500.0,29.5128,29.5214,29.487,29.487,74500.0
2013-11-18 11:40:00,34.3,34.32,34.29,34.3,81500.0,29.4784,29.4956,29.4698,29.4784,81500.0
2013-11-18 11:50:00,34.3,34.32,34.3,34.31,51500.0,29.4784,29.4956,29.4784,29.487,51500.0
2013-11-18 12:00:00,34.31,34.33,34.3,34.33,29900.0,29.487,29.5042,29.4784,29.5042,29900.0
2013-11-18 12:10:00,34.32,34.33,34.3,34.32,33500.0,29.4956,29.5042,29.4784,29.4956,33500.0
2013-11-18 12:20:00,34.33,34.35,34.32,34.35,41400.0,29.5042,29.5214,29.4956,29.5214,41400.0
2013-11-18 12:30:00,34.34,34.36,34.32,34.33,29300.0,29.5128,29.53,29.4956,29.5042,29300.0
2013-11-18 12:40:00,34.33,34.33,34.31,34.32,164000.0,29.5042,29.5042,29.487,29.4956,164000.0
2013-11-18 12:50:00,34.32,34.33,34.31,34.32,61600.0,29.4956,29.5042,29.487,29.4956,61600.0
2013-11-18 13:00:00,34.31,34.33,34.3,34.32,40500.0,29.487,29.5042,29.4784,29.4956,40500.0
2013-11-18 13:10:00,34.32,34.34,34.32,34.33,32400.0,29.4956,29.5128,29.4956,29.5042,32400.0
2013-11-18 13:20:00,34.33,34.34,34.32,34.33,40500.0,29.5042,29.5128,29.4956,29.5042,40500.0
2013-11-18 13:30:00,34.33,34.35,34.32,34.35,15000.0,29.5042,29.5214,29.4956,29.5214,15000.0
2013-11-18 13:40:00,34.35,34.35,34.32,34.32,83800.0,29.5214,29.5214,29.4956,29.4956,83800.0
2013-11-18 13:50:00,34.32,34.33,34.32,34.33,46200.0,29.4956,29.5042,29.4956,29.5042,46200.0
2013-11-18 14:00:00,34.33,34.34,34.32,34.33,52600.0,29.5042,29.5128,29.4956,29.5042,52600.0
2013-11-18 14:10:00,34.33,34.34,34.32,34.33,20400.0,29.5042,29.5128,29.4956,29.5042,20400.0
2013-11-18 14:20:00,34.34,34.37,34.33,34.37,47300.0,29.5128,29.5386,29.5042,29.5386,47300.0
2013-11-18 14:30:00,34.36,34.37,34.34,34.34,30700.0,29.53,29.5386,29.5128,29.5128,30700.0
2013-11-18 14:40:00,34.34,34.34,34.28,34.29,48600.0,29.5128,29.5128,29.4612,29.4698,48600.0
2013-11-18 14:50:00,34.29,34.31,34.28,34.28,133200.0,29.4698,29.487,29.4612,29.4612,133200.0
2013-11-18 15:00:00,34.27,34.27,34.2,34.2,183900.0,29.4526,29.4526,29.3924,29.3924,183900.0
2013-11-18 15:10:00,34.2,34.2,34.1,34.17,290300.0,29.3924,29.3924,29.3065,29.3667,290300.0
2013-11-18 15:20:00,34.16,34.17,34.12,34.14,235900.0,29.3581,29.3667,29.3237,29.3409,235900.0
2013-11-18 15:30:00,34.15,34.15,34.11,34.15,190400.0,29.3495,29.3495,29.3151,29.3495,190400.0
2013-11-18 15:40:00,34.14,34.16,34.13,34.14,433800.0,29.3409,29.3581,29.3323,29.3409,433800.0
2013-11-18 15:50:00,34.14,34.16,34.1,34.16,1019400.0,29.3409,29.3581,29.3065,29.3581,1019400.0
2013-11-19 09:30:00,34.14,34.23,34.13,34.2,122700.0,29.3409,29.4182,29.3323,29.3924,122700.0
2013-11-19 09:40:00,34.2,34.2,34.12,34.17,171100.0,29.3924,29.3924,29.3237,29.3667,171100.0
2013-11-19 09:50:00,34.17,34.24,34.16,34.23,103800.0,29.3667,29.4268,29.3581,29.4182,103800.0
2013-11-19 10:00:00,34.24,34.28,34.22,34.27,58600.0,29.4268,29.4612,29.4096,29.4526,58600.0
2013-11-19 10:10:00,34.26,34.3,34.25,34.26,89900.0,29.444,29.4784,29.4354,29.444,89900.0
2013-11-19 10:20:00,34.27,34.27,34.2,34.2,67100.0,29.4526,29.4526,29.3924,29.3924,67100.0
2013-11-19 10:30:00,34.2,34.24,34.19,34.22,139800.0,29.3924,29.4268,29.3839,29.4096,139800.0
2013-11-19 10:40:00,34.21,34.24,34.18,34.18,47300.0,29.401,29.4268,29.3753,29.3753,47300.0
2013-11-19 10:50:00,34.18,34.19,34.16,34.18,35200.0,29.3753,29.3839,29.3581,29.3753,35200.0
2013-11-19 11:00:00,34.18,34.19,34.16,34.16,163000.0,29.3753,29.3839,29.3581,29.3581,163000.0
2013-11-19 11:10:00,34.15,34.16,34.12,34.14,263800.0,29.3495,29.3581,29.3237,29.3409,263800.0
2013-11-19 11:20:00,34.15,34.15,34.1,34.13,122800.0,29.3495,29.3495,29.3065,29.3323,122800.0
2013-11-19 11:30:00,34.13,34.14,34.12,34.12,33800.0,29.3323,29.3409,29.3237,29.3237,33800.0
2013-11-19 11:40:00,34.12,34.12,34.08,34.11,64100.0,29.3237,29.3237,29.2893,29.3151,64100.0
2013-11-19 11:50:00,34.11,34.14,34.1,34.13,131100.0,29.3151,29.3409,29.3065,29.3323,131100.0
2013-11-19 12:00:00,34.13,34.18,34.11,34.17,97500.0,29.3323,29.3753,29.3151,29.3667,97500.0
2013-11-19 12:10:00,34.17,34.18,34.16,34.17,38400.0,29.3667,29.3753,29.3581,29.3667,38400.0
2013-11-19 12:20:00,34.16,34.2,34.15,34.18,69000.0,29.3581,29.3924,29.3495,29.3753,69000.0
2013-11-19 12:30:00,34.19,34.19,34.17,34.17,31200.0,29.3839,29.3839,29.3667,29.3667,31200.0
2013-11-19 12:40:00,34.17,34.17,34.13,34.15,42700.0,29.3667,29.3667,29.3323,29.3495,42700.0
2013-11-19 12:50:00,34.15,34.15,34.09,34.1,17200.0,29.3495,29.3495,29.2979,29.3065,17200.0
2013-11-19 13:00:00,34.09,34.11,34.08,34.1,36800.0,29.2979,29.3151,29.2893,29.3065,36800.0
2013-11-19 13:10:00,34.1,34.11,34.08,34.1,38400.0,29.3065,29.3151,29.2893,29.3065,38400.0
2013-11-19 13:20:00,34.09,34.1,34.03,34.03,84400.0,29.2979,29.3065,29.2463,29.2463,84400.0
2013-11-19 13:30:00,34.02,34.06,34.0,34.03,123600.0,29.2378,29.2721,29.2206,29.2463,123600.0
2013-11-19 13:40:00,34.04,34.05,34.03,34.03,143200.0,29.2549,29.2635,29.2463,29.2463,143200.0
2013-11-19 13:50:00,34.03,34.03,34.0,34.01,86800.0,29.2463,29.2463,29.2206,29.2292,86800.0
2013-11-19 14:00:00,34.01,34.06,34.0,34.0,187800.0,29.2292,29.2721,29.2206,29.2206,187800.0
2013-11-19 14:10:00,34.0,34.03,33.99,34.03,150900.0,29.2206,29.2463,29.212,29.2463,150900.0
2013-11-19 14:20:00,34.04,34.04,34.0,34.01,42000.0,29.2549,29.2549,29.2206,29.2292,42000.0
2013-11-19 14:30:00,34.0,34.08,34.0,34.08,237400.0,29.2206,29.2893,29.2206,29.2893,237400.0
2013-11-19 14:40:00,34.09,34.09,34.07,34.08,173200.0,29.2979,29.2979,29.2807,29.2893,173200.0
2013-11-19 14:50:00,34.08,34.08,34.06,34.07,116500.0,29.2893,29.2893,29.2721,29.2807,116500.0
2013-11-19 15:00:00,34.07,34.11,34.06,34.09,77100.0,29.2807,29.3151,29.2721,29.2979,77100.0
2013-11-19 15:10:00,34.09,34.13,34.08,34.12,79400.0,29.2979,29.3323,29.2893,29.3237,79400.0
2013-11-19 15:20:00,34.12,34.12,34.09,34.1,45800.0,29.3237,29.3237,29.2979,29.3065,45800.0
2013-11-19 15:30:00,34.09,34.1,34.03,34.04,55500.0,29.2979,29.3065,29.2463,29.2549,55500.0
2013-11-19 15:40:00,34.03,34.05,34.02,34.04,75000.0,29.2463,29.2635,29.2378,29.2549,75000.0
2013-11-19 15:50:00,34.04,34.07,34.02,34.05,673100.0,29.2549,29.2807,29.2378,29.2635,673100.0
2013-11-20 09:30:00,34.08,34.19,34.08,34.14,118200.0,29.2893,29.3839,29.2893,29.3409,118200.0
2013-11-20 09:40:00,34.14,34.17,34.11,34.16,119500.0,29.3409,29.3667,29.3151,29.3581,119500.0
2013-11-20 09:50:00,34.16,34.16,34.09,34.14,109600.0,29.3581,29.3581,29.2979,29.3409,109600.0
2013-11-20 10:00:00,34.13,34.14,34.09,34.13,77600.0,29.3323,29.3409,29.2979,29.3323,77600.0
2013-11-20 10:10:00,34.13,34.17,34.13,34.17,69600.0,29.3323,29.3667,29.3323,29.3667,69600.0
2013-11-20 10:20:00,34.17,34.25,34.17,34.2,115500.0,29.3667,29.4354,29.3667,29.3924,115500.0
2013-11-20 10:30:00,34.2,34.2,34.11,34.14,137700.0,29.3924,29.3924,29.3151,29.3409,137700.0
2013-11-20 10:40:00,34.14,34.18,34.13,34.18,133000.0,29.3409,29.3753,29.3323,29.3753,133000.0
2013-11-20 10:50:00,34.18,34.2,34.16,34.18,53800.0,29.3753,29.3924,29.3581,29.3753,53800.0
2013-11-20 11:00:00,34.18,34.2,34.15,34.19,38700.0,29.3753,29.3924,29.3495,29.3839,38700.0
2013-11-20 11:10:00,34.18,34.19,34.13,34.14,32400.0,29.3753,29.3839,29.3323,29.3409,32400.0
2013-11-20 11:20:00,34.14,34.18,34.14,34.18,17200.0,29.3409,29.3753,29.3409,29.3753,17200.0
2013-11-20 11:30:00,34.17,34.2,34.17,34.17,58000.0,29.3667,29.3924,29.3667,29.3667,58000.0
2013-11-20 11:40:00,34.16,34.18,34.16,34.17,15200.0,29.3581,29.3753,29.3581,29.3667,15200.0
2013-11-20 11:50:00,34.16,34.18,34.16,34.16,28400.0,29.3581,29.3753,29.3581,29.3581,28400.0
2013-11-20 12:00:00,34.16,34.19,34.16,34.18,47200.0,29.3581,29.3839,29.3581,29.3753,47200.0
2013-11-20 12:10:00,34.18,34.18,34.17,34.18,15100.0,29.3753,29.3753,29.3667,29.3753,15100.0
2013-11-20 12:20:00,34.18,34.18,34.15,34.15,31600.0,29.3753,29.3753,29.3495,29.3495,31600.0
2013-11-20 12:30:00,34.15,34.15,34.13,34.13,34000.0,29.3495,29.3495,29.3323,29.3323,34000.0
2013-11-20 12:40:00,34.13,34.13,34.11,34.12,65600.0,29.3323,29.3323,29.3151,29.3237,65600.0
2013-11-20 12:50:00,34.13,34.13,34.11,34.12,23700.0,29.3323,29.3323,29.3151,29.3237,23700.0
2013-11-20 13:00:00,34.12,34.13,34.11,34.12,34600.0,29.3237,29.3323,29.3151,29.3237,34600.0
2013-11-20 13:10:00,34.11,34.11,34.09,34.1,18700.0,29.3151,29.3151,29.2979,29.3065,18700.0
2013-11-20 13:20:00,34.09,34.1,34.08,34.09,20600.0,29.2979,29.3065,29.2893,29.2979,20600.0
2013-11-20 13:30:00,34.1,34.12,34.09,34.1,23900.0,29.3065,29.3237,29.2979,29.3065,23900.0
2013-11-20 13:40:00,34.1,34.14,34.1,34.12,21700.0,29.3065,29.3409,29.3065,29.3237,21700.0
2013-11-20 13:50:00,34.12,34.14,34.11,34.12,28900.0,29.3237,29.3409,29.3151,29.3237,28900.0
2013-11-20 14:00:00,34.12,34.13,34.04,34.05,429000.0,29.3237,29.3323,29.2549,29.2635,429000.0
2013-11-20 14:10:00,34.05,34.05,33.97,34.04,253900.0,29.2635,29.2635,29.1948,29.2549,253900.0
2013-11-20 14:20:00,34.05,34.06,34.01,34.04,94900.0,29.2635,29.2721,29.2292,29.2549,94900.0
2013-11-20 14:30:00,34.03,34.05,33.97,33.97,126700.0,29.2463,29.2635,29.1948,29.1948,126700.0
2013-11-20 14:40:00,33.97,34.0,33.93,34.0,361400.0,29.1948,29.2206,29.1604,29.2206,361400.0
2013-11-20 14:50:00,34.01,34.01,33.96,33.97,87800.0,29.2292,29.2292,29.1862,29.1948,87800.0
2013-11-20 15:00:00,33.97,33.98,33.86,33.87,179400.0,29.1948,29.2034,29.1002,29.1088,179400.0
2013-11-20 15:10:00,33.86,33.92,33.86,33.91,113100.0,29.1002,29.1518,29.1002,29.1432,113100.0
2013-11-20 15:20:00,33.91,33.94,33.89,33.92,65800.0,29.1432,29.169,29.126,29.1518,65800.0
2013-11-20 15:30:00,33.92,33.93,33.89,33.92,141500.0,29.1518,29.1604,29.126,29.1518,141500.0
2013-11-20 15:40:00,33.92,33.96,33.91,33.94,389200.0,29.1518,29.1862,29.1432,29.169,389200.0
2013-11-20 15:50:00,33.93,33.95,33.91,33.93,375000.0,29.1604,29.1776,29.1432,29.1604,375000.0
2013-11-21 09:30:00,34.03,34.1,34.03,34.07,449300.0,29.2463,29.3065,29.2463,29.2807,449300.0
2013-11-21 09:40:00,34.06,34.1,34.05,34.08,530500.0,29.2721,29.3065,29.2635,29.2893,530500.0
2013-11-21 09:50:00,34.09,34.12,34.06,34.11,132300.0,29.2979,29.3237,29.2721,29.3151,132300.0
2013-11-21 10:00:00,34.1,34.11,34.07,34.09,198600.0,29.3065,29.3151,29.2807,29.2979,198600.0
2013-11-21 10:10:00,34.09,34.11,34.06,34.09,100600.0,29.2979,29.3151,29.2721,29.2979,100600.0
2013-11-21 10:20:00,34.09,34.1,34.07,34.09,64200.0,29.2979,29.3065,29.2807,29.2979,64200.0
2013-11-21 10:30:00,34.09,34.12,34.09,34.09,61900.0,29.2979,29.3237,29.2979,29.2979,61900.0
2013-11-21 10:40:00,34.1,34.12,34.1,34.1,486300.0,29.3065,29.3237,29.3065,29.3065,486300.0
2013-11-21 10:50:00,34.11,34.11,34.09,34.11,97600.0,29.3151,29.3151,29.2979,29.3151,97600.0
2013-11-21 11:00:00,34.11,34.12,34.08,34.09,65700.0,29.3151,29.3237,29.2893,29.2979,65700.0
2013-11-21 11:10:00,34.09,34.11,34.08,34.1,23900.0,29.2979,29.3151,29.2893,29.3065,23900.0
2013-11-21 11:20:00,34.1,34.11,34.09,34.11,63600.0,29.3065,29.3151,29.2979,29.3151,63600.0
2013-11-21 11:30:00,34.11,34.13,34.1,34.11,56900.0,29.3151,29.3323,29.3065,29.3151,56900.0
2013-11-21 11:40:00,34.11,34.12,34.09,34.11,38700.0,29.3151,29.3237,29.2979,29.3151,38700.0
2013-11-21 11:50:00,34.11,34.11,34.09,34.1,60100.0,29.3151,29.3151,29.2979,29.3065,60100.0
2013-11-21 12:00:00,34.11,34.11,34.09,34.09,53100.0,29.3151,29.3151,29.2979,29.2979,53100.0
2013-11-21 12:10:00,34.1,34.1,34.06,34.09,55900.0,29.3065,29.3065,29.2721,29.2979,55900.0
2013-11-21 12:20:00,34.09,34.12,34.09,34.11,123800.0,29.2979,29.3237,29.2979,29.3151,123800.0
2013-11-21 12:30:00,34.11,34.12,34.1,34.11,68400.0,29.3151,29.3237,29.3065,29.3151,68400.0
2013-11-21 12:40:00,34.12,34.12,34.08,34.09,76800.0,29.3237,29.3237,29.2893,29.2979,76800.0
2013-11-21 12:50:00,34.09,34.09,34.05,34.06,66300.0,29.2979,29.2979,29.2635,29.2721,66300.0
2013-11-21 13:00:00,34.06,34.08,34.05,34.08,35000.0,29.2721,29.2893,29.2635,29.2893,35000.0
2013-11-21 13:10:00,34.08,34.11,34.07,34.11,58200.0,29.2893,29.3151,29.2807,29.3151,58200.0
2013-11-21 13:20:00,34.11,34.12,34.1,34.12,32600.0,29.3151,29.3237,29.3065,29.3237,32600.0
2013-11-21 13:30:00,34.11,34.12,34.1,34.12,43600.0,29.3151,29.3237,29.3065,29.3237,43600.0
2013-11-21 13:40:00,34.12,34.16,34.11,34.16,228800.0,29.3237,29.3581,29.3151,29.3581,228800.0
2013-11-21 13:50:00,34.16,34.17,34.14,34.15,85000.0,29.3581,29.3667,29.3409,29.3495,85000.0
2013-11-21 14:00:00,34.16,34.17,34.14,34.15,55400.0,29.3581,29.3667,29.3409,29.3495,55400.0
2013-11-21 14:10:00,34.15,34.17,34.15,34.17,50900.0,29.3495,29.3667,29.3495,29.3667,50900.0
2013-11-21 14:20:00,34.17,34.19,34.17,34.17,59600.0,29.3667,29.3839,29.3667,29.3667,59600.0
2013-11-21 14:30:00,34.16,34.18,34.16,34.16,40700.0,29.3581,29.3753,29.3581,29.3581,40700.0
2013-11-21 14:40:00,34.16,34.23,34.16,34.21,204100.0,29.3581,29.4182,29.3581,29.401,204100.0
2013-11-21 14:50:00,34.21,34.23,34.2,34.2,32900.0,29.401,29.4182,29.3924,29.3924,32900.0
2013-11-21 15:00:00,34.2,34.22,34.2,34.21,80000.0,29.3924,29.4096,29.3924,29.401,80000.0
2013-11-21 15:10:00,34.21,34.24,34.2,34.23,552600.0,29.401,29.4268,29.3924,29.4182,552600.0
2013-11-21 15:20:00,34.23,34.23,34.21,34.22,55100.0,29.4182,29.4182,29.401,29.4096,55100.0
2013-11-21 15:30:00,34.22,34.23,34.2,34.21,68200.0,29.4096,29.4182,29.3924,29.401,68200.0
2013-11-21 15:40:00,34.2,34.22,34.2,34.2,191100.0,29.3924,29.4096,29.3924,29.3924,191100.0
2013-11-21 15:50:00,34.2,34.24,34.19,34.22,495200.0,29.3924,29.4268,29.3839,29.4096,495200.0
2013-11-22 09:30:00,34.21,34.23,34.12,34.14,130300.0,29.401,29.4182,29.3237,29.3409,130300.0
2013-11-22 09:40:00,34.15,34.16,34.13,34.14,36100.0,29.3495,29.3581,29.3323,29.3409,36100.0
2013-11-22 09:50:00,34.15,34.17,34.14,34.15,48000.0,29.3495,29.3667,29.3409,29.3495,48000.0
2013-11-22 10:00:00,34.16,34.16,34.11,34.13,77300.0,29.3581,29.3581,29.3151,29.3323,77300.0
2013-11-22 10:10:00,34.12,34.19,34.12,34.18,68800.0,29.3237,29.3839,29.3237,29.3753,68800.0
2013-11-22 10:20:00,34.18,34.2,34.16,34.17,82000.0,29.3753,29.3924,29.3581,29.3667,82000.0
2013-11-22 10:30:00,34.17,34.19,34.16,34.18,195400.0,29.3667,29.3839,29.3581,29.3753,195400.0
2013-11-22 10:40:00,34.17,34.18,34.16,34.17,193000.0,29.3667,29.3753,29.3581,29.3667,193000.0
2013-11-22 10:50:00,34.17,34.17,34.15,34.16,65700.0,29.3667,29.3667,29.3495,29.3581,65700.0
2013-11-22 11:00:00,34.17,34.18,34.15,34.15,87300.0,29.3667,29.3753,29.3495,29.3495,87300.0
2013-11-22 11:10:00,34.16,34.16,34.13,34.15,54900.0,29.3581,29.3581,29.3323,29.3495,54900.0
2013-11-22 11:20:00,34.15,34.17,34.14,34.15,35800.0,29.3495,29.3667,29.3409,29.3495,35800.0
2013-11-22 11:30:00,34.15,34.17,34.14,34.16,44300.0,29.3495,29.3667,29.3409,29.3581,44300.0
2013-11-22 11:40:00,34.16,34.18,34.16,34.18,26700.0,29.3581,29.3753,29.3581,29.3753,26700.0
2013-11-22 11:50:00,34.17,34.2,34.17,34.19,40200.0,29.3667,29.3924,29.3667,29.3839,40200.0
2013-11-22 12:00:00,34.19,34.19,34.17,34.17,35200.0,29.3839,29.3839,29.3667,29.3667,35200.0
2013-11-22 12:10:00,34.17,34.19,34.17,34.19,12100.0,29.3667,29.3839,29.3667,29.3839,12100.0
2013-11-22 12:20:00,34.19,34.2,34.18,34.18,64000.0,29.3839,29.3924,29.3753,29.3753,64000.0
2013-11-22 12:30:00,34.18,34.19,34.18,34.19,42600.0,29.3753,29.3839,29.3753,29.3839,42600.0
2013-11-22 12:40:00,34.19,34.19,34.18,34.19,19500.0,29.3839,29.3839,29.3753,29.3839,19500.0
2013-11-22 12:50:00,34.19,34.2,34.18,34.19,73400.0,29.3839,29.3924,29.3753,29.3839,73400.0
2013-11-22 13:00:00,34.19,34.19,34.18,34.18,70400.0,29.3839,29.3839,29.3753,29.3753,70400.0
2013-11-22 13:10:00,34.18,34.19,34.17,34.18,14100.0,29.3753,29.3839,29.3667,29.3753,14100.0
2013-11-22 13:20:00,34.18,34.18,34.16,34.16,96100.0,29.3753,29.3753,29.3581,29.3581,96100.0
2013-11-22 13:30:00,34.16,34.17,34.15,34.17,50300.0,29.3581,29.3667,29.3495,29.3667,50300.0
2013-11-22 13:40:00,34.16,34.17,34.14,34.15,132700.0,29.3581,29.3667,29.3409,29.3495,132700.0
2013-11-22 13:50:00,34.14,34.14,34.13,34.14,23400.0,29.3409,29.3409,29.3323,29.3409,23400.0
2013-11-22 14:00:00,34.13,34.16,34.12,34.15,64700.0,29.3323,29.3581,29.3237,29.3495,64700.0
2013-11-22 14:10:00,34.14,34.16,34.14,34.16,17300.0,29.3409,29.3581,29.3409,29.3581,17300.0
2013-11-22 14:20:00,34.16,34.18,34.15,34.18,62600.0,29.3581,29.3753,29.3495,29.3753,62600.0
2013-11-22 14:30:00,34.17,34.18,34.16,34.16,25800.0,29.3667,29.3753,29.3581,29.3581,25800.0
2013-11-22 14:40:00,34.16,34.17,34.15,34.15,35500.0,29.3581,29.3667,29.3495,29.3495,35500.0
2013-11-22 14:50:00,34.15,34.16,34.14,34.16,37800.0,29.3495,29.3581,29.3409,29.3581,37800.0
2013-11-22 15:00:00,34.15,34.17,34.15,34.16,37800.0,29.3495,29.3667,29.3495,29.3581,37800.0
2013-11-22 15:10:00,34.16,34.17,34.15,34.16,105500.0,29.3581,29.3667,29.3495,29.3581,105500.0
2013-11-22 15:20:00,34.16,34.18,34.15,34.15,73900.0,29.3581,29.3753,29.3495,29.3495,73900.0
2013-11-22 15:30:00,34.15,34.16,34.14,34.16,58100.0,29.3495,29.3581,29.3409,29.3581,58100.0
2013-11-22 15:40:00,34.16,34.17,34.16,34.16,95400.0,29.3581,29.3667,29.3581,29.3581,95400.0
2013-11-22 15:50:00,34.16,34.18,34.15,34.17,548900.0,29.3581,29.3753,29.3495,29.3667,548900.0
2013-11-25 09:30:00,34.22,34.25,34.17,34.19,189800.0,29.4096,29.4354,29.3667,29.3839,189800.0
2013-11-25 09:40:00,34.19,34.21,34.17,34.18,115000.0,29.3839,29.401,29.3667,29.3753,115000.0
2013-11-25 09:50:00,34.18,34.18,34.12,34.12,281900.0,29.3753,29.3753,29.3237,29.3237,281900.0
2013-11-25 10:00:00,34.12,34.13,34.08,34.12,224200.0,29.3237,29.3323,29.2893,29.3237,224200.0
2013-11-25 10:10:00,34.12,34.14,34.1,34.1,148800.0,29.3237,29.3409,29.3065,29.3065,148800.0
2013-11-25 10:20:00,34.11,34.13,34.1,34.11,211300.0,29.3151,29.3323,29.3065,29.3151,211300.0
2013-11-25 10:30:00,34.1,34.15,34.1,34.14,137700.0,29.3065,29.3495,29.3065,29.3409,137700.0
2013-11-25 10:40:00,34.14,34.16,34.13,34.15,114600.0,29.3409,29.3581,29.3323,29.3495,114600.0
2013-11-25 10:50:00,34.15,34.15,34.14,34.14,92200.0,29.3495,29.3495,29.3409,29.3409,92200.0
2013-11-25 11:00:00,34.13,34.16,34.13,34.15,113500.0,29.3323,29.3581,29.3323,29.3495,113500.0
2013-11-25 11:10:00,34.14,34.16,34.14,34.14,118100.0,29.3409,29.3581,29.3409,29.3409,118100.0
2013-11-25 11:20:00,34.14,34.16,34.14,34.16,67000.0,29.3409,29.3581,29.3409,29.3581,67000.0
2013-11-25 11:30:00,34.16,34.17,34.15,34.17,52300.0,29.3581,29.3667,29.3495,29.3667,52300.0
2013-11-25 11:40:00,34.17,34.17,34.15,34.16,150100.0,29.3667,29.3667,29.3495,29.3581,150100.0
2013-11-25 11:50:00,34.15,34.18,34.15,34.16,67100.0,29.3495,29.3753,29.3495,29.3581,67100.0
2013-11-25 12:00:00,34.16,34.17,34.16,34.17,118100.0,29.3581,29.3667,29.3581,29.3667,118100.0
2013-11-25 12:10:00,34.17,34.17,34.16,34.16,65600.0,29.3667,29.3667,29.3581,29.3581,65600.0
2013-11-25 12:20:00,34.16,34.18,34.16,34.18,70500.0,29.3581,29.3753,29.3581,29.3753,70500.0
2013-11-25 12:30:00,34.18,34.18,34.17,34.18,73400.0,29.3753,29.3753,29.3667,29.3753,73400.0
2013-11-25 12:40:00,34.18,34.18,34.16,34.17,133800.0,29.3753,29.3753,29.3581,29.3667,133800.0
2013-11-25 12:50:00,34.17,34.17,34.15,34.16,74300.0,29.3667,29.3667,29.3495,29.3581,74300.0
2013-11-25 13:00:00,34.15,34.17,34.15,34.16,83700.0,29.3495,29.3667,29.3495,29.3581,83700.0
2013-11-25 13:10:00,34.16,34.17,34.16,34.16,41300.0,29.3581,29.3667,29.3581,29.3581,41300.0
2013-11-25 13:20:00,34.17,34.18,34.16,34.18,64200.0,29.3667,29.3753,29.3581,29.3753,64200.0
2013-11-25 13:30:00,34.18,34.19,34.17,34.19,121900.0,29.3753,29.3839,29.3667,29.3839,121900.0
2013-11-25 13:40:00,34.19,34.2,34.19,34.2,55300.0,29.3839,29.3924,29.3839,29.3924,55300.0
2013-11-25 13:50:00,34.2,34.21,34.2,34.21,66300.0,29.3924,29.401,29.3924,29.401,66300.0
2013-11-25 14:00:00,34.21,34.22,34.2,34.22,66800.0,29.401,29.4096,29.3924,29.4096,66800.0
2013-11-25 14:10:00,34.21,34.23,34.21,34.22,106800.0,29.401,29.4182,29.401,29.4096,106800.0
2013-11-25 14:20:00,34.21,34.22,34.2,34.22,102900.0,29.401,29.4096,29.3924,29.4096,102900.0
2013-11-25 14:30:00,34.22,34.23,34.2,34.23,309600.0,29.4096,29.4182,29.3924,29.4182,309600.0
2013-11-25 14:40:00,34.23,34.23,34.21,34.22,134100.0,29.4182,29.4182,29.401,29.4096,134100.0
2013-11-25 14:50:00,34.21,34.22,34.2,34.2,161500.0,29.401,29.4096,29.3924,29.3924,161500.0
2013-11-25 15:00:00,34.2,34.21,34.16,34.16,144900.0,29.3924,29.401,29.3581,29.3581,144900.0
2013-11-25 15:10:00,34.16,34.17,34.14,34.16,150200.0,29.3581,29.3667,29.3409,29.3581,150200.0
2013-11-25 15:20:00,34.16,34.17,34.14,34.16,175300.0,29.3581,29.3667,29.3409,29.3581,175300.0
2013-11-25 15:30:00,34.16,34.16,34.13,34.15,249500.0,29.3581,29.3581,29.3323,29.3495,249500.0
2013-11-25 15:40:00,34.15,34.17,34.14,34.17,222500.0,29.3495,29.3667,29.3409,29.3667,222500.0
2013-11-25 15:50:00,34.16,34.17,34.13,34.16,824000.0,29.3581,29.3667,29.3323,29.3581,824000.0
2013-11-26 09:30:00,34.17,34.21,34.14,34.2,122600.0,29.3667,29.401,29.3409,29.3924,122600.0
2013-11-26 09:40:00,34.2,34.21,34.17,34.18,50500.0,29.3924,29.401,29.3667,29.3753,50500.0
2013-11-26 09:50:00,34.18,34.19,34.17,34.18,85900.0,29.3753,29.3839,29.3667,29.3753,85900.0
2013-11-26 10:00:00,34.19,34.21,34.15,34.16,147200.0,29.3839,29.401,29.3495,29.3581,147200.0
2013-11-26 10:10:00,34.17,34.22,34.16,34.21,116500.0,29.3667,29.4096,29.3581,29.401,116500.0
2013-11-26 10:20:00,34.22,34.24,34.22,34.23,64200.0,29.4096,29.4268,29.4096,29.4182,64200.0
2013-11-26 10:30:00,34.23,34.24,34.2,34.22,78600.0,29.4182,29.4268,29.3924,29.4096,78600.0
2013-11-26 10:40:00,34.23,34.23,34.2,34.21,68500.0,29.4182,29.4182,29.3924,29.401,68500.0
2013-11-26 10:50:00,34.22,34.23,34.22,34.22,55600.0,29.4096,29.4182,29.4096,29.4096,55600.0
2013-11-26 11:00:00,34.23,34.27,34.23,34.26,68200.0,29.4182,29.4526,29.4182,29.444,68200.0
2013-11-26 11:10:00,34.26,34.27,34.25,34.26,70900.0,29.444,29.4526,29.4354,29.444,70900.0
2013-11-26 11:20:00,34.26,34.28,34.24,34.25,207100.0,29.444,29.4612,29.4268,29.4354,207100.0
2013-11-26 11:30:00,34.24,34.26,34.23,34.26,93000.0,29.4268,29.444,29.4182,29.444,93000.0
2013-11-26 11:40:00,34.26,34.28,34.25,34.26,116200.0,29.444,29.4612,29.4354,29.444,116200.0
2013-11-26 11:50:00,34.26,34.27,34.23,34.23,51700.0,29.444,29.4526,29.4182,29.4182,51700.0
2013-11-26 12:00:00,34.24,34.27,34.23,34.26,67000.0,29.4268,29.4526,29.4182,29.444,67000.0
2013-11-26 12:10:00,34.26,34.3,34.26,34.3,116300.0,29.444,29.4784,29.444,29.4784,116300.0
2013-11-26 12:20:00,34.29,34.31,34.29,34.3,88000.0,29.4698,29.487,29.4698,29.4784,88000.0
2013-11-26 12:30:00,34.3,34.32,34.28,34.32,41500.0,29.4784,29.4956,29.4612,29.4956,41500.0
2013-11-26 12:40:00,34.32,34.32,34.3,34.32,41600.0,29.4956,29.4956,29.4784,29.4956,41600.0
2013-11-26 12:50:00,34.32,34.32,34.29,34.3,80000.0,29.4956,29.4956,29.4698,29.4784,80000.0
2013-11-26 13:00:00,34.3,34.31,34.29,34.31,39400.0,29.4784,29.487,29.4698,29.487,39400.0
2013-11-26 13:10:00,34.3,34.32,34.3,34.32,35200.0,29.4784,29.4956,29.4784,29.4956,35200.0
2013-11-26 13:20:00,34.32,34.34,34.31,34.33,58100.0,29.4956,29.5128,29.487,29.5042,58100.0
2013-11-26 13:30:00,34.33,34.34,34.32,34.34,39000.0,29.5042,29.5128,29.4956,29.5128,39000.0
2013-11-26 13:40:00,34.33,34.36,34.33,34.34,100700.0,29.5042,29.53,29.5042,29.5128,100700.0
2013-11-26 13:50:00,34.34,34.35,34.33,34.33,74100.0,29.5128,29.5214,29.5042,29.5042,74100.0
2013-11-26 14:00:00,34.34,34.35,34.34,34.35,59400.0,29.5128,29.5214,29.5128,29.5214,59400.0
2013-11-26 14:10:00,34.34,34.35,34.32,34.33,89600.0,29.5128,29.5214,29.4956,29.5042,89600.0
2013-11-26 14:20:00,34.33,34.34,34.32,34.34,52400.0,29.5042,29.5128,29.4956,29.5128,52400.0
2013-11-26 14:30:00,34.34,34.36,34.33,34.33,185500.0,29.5128,29.53,29.5042,29.5042,185500.0
2013-11-26 14:40:00,34.34,34.34,34.33,34.34,43500.0,29.5128,29.5128,29.5042,29.5128,43500.0
2013-11-26 14:50:00,34.34,34.36,34.34,34.35,51200.0,29.5128,29.53,29.5128,29.5214,51200.0
2013-11-26 15:00:00,34.34,34.35,34.33,34.34,72800.0,29.5128,29.5214,29.5042,29.5128,72800.0
2013-11-26 15:10:00,34.35,34.36,34.34,34.35,92100.0,29.5214,29.53,29.5128,29.5214,92100.0
2013-11-26 15:20:00,34.36,34.37,34.36,34.36,148500.0,29.53,29.5386,29.53,29.53,148500.0
2013-11-26 15:30:00,34.36,34.37,34.35,34.36,250400.0,29.53,29.5386,29.5214,29.53,250400.0
2013-11-26 15:40:00,34.35,34.36,34.3,34.3,425200.0,29.5214,29.53,29.4784,29.4784,425200.0
2013-11-26 15:50:00,34.3,34.31,34.28,34.28,1158300.0,29.4784,29.487,29.4612,29.4612,1158300.0
2013-11-27 09:30:00,34.35,34.43,34.35,34.42,174500.0,29.5214,29.5901,29.5214,29.5815,174500.0
2013-11-27 09:40:00,34.41,34.47,34.4,34.46,115200.0,29.5729,29.6245,29.5643,29.6159,115200.0
2013-11-27 09:50:00,34.47,34.5,34.46,34.47,155300.0,29.6245,29.6503,29.6159,29.6245,155300.0
2013-11-27 10:00:00,34.47,34.48,34.46,34.48,116800.0,29.6245,29.6331,29.6159,29.6331,116800.0
2013-11-27 10:10:00,34.48,34.51,34.48,34.5,154900.0,29.6331,29.6589,29.6331,29.6503,154900.0
2013-11-27 10:20:00,34.5,34.5,34.48,34.5,72700.0,29.6503,29.6503,29.6331,29.6503,72700.0
2013-11-27 10:30:00,34.5,34.51,34.49,34.51,77300.0,29.6503,29.6589,29.6417,29.6589,77300.0
2013-11-27 10:40:00,34.51,34.53,34.5,34.52,77600.0,29.6589,29.6761,29.6503,29.6675,77600.0
2013-11-27 10:50:00,34.51,34.52,34.49,34.5,122100.0,29.6589,29.6675,29.6417,29.6503,122100.0
2013-11-27 11:00:00,34.5,34.52,34.5,34.52,52700.0,29.6503,29.6675,29.6503,29.6675,52700.0
2013-11-27 11:10:00,34.52,34.54,34.51,34.54,79100.0,29.6675,29.6847,29.6589,29.6847,79100.0
2013-11-27 11:20:00,34.54,34.55,34.52,34.54,120300.0,29.6847,29.6932,29.6675,29.6847,120300.0
2013-11-27 11:30:00,34.54,34.55,34.54,34.55,140200.0,29.6847,29.6932,29.6847,29.6932,140200.0
2013-11-27 11:40:00,34.54,34.55,34.52,34.54,137400.0,29.6847,29.6932,29.6675,29.6847,137400.0
2013-11-27 11:50:00,34.53,34.54,34.51,34.52,142400.0,29.6761,29.6847,29.6589,29.6675,142400.0
2013-11-27 12:00:00,34.52,34.52,34.5,34.52,110000.0,29.6675,29.6675,29.6503,29.6675,110000.0
2013-11-27 12:10:00,34.52,34.52,34.51,34.52,77200.0,29.6675,29.6675,29.6589,29.6675,77200.0
2013-11-27 12:20:00,34.52,34.52,34.49,34.52,143800.0,29.6675,29.6675,29.6417,29.6675,143800.0
2013-11-27 12:30:00,34.52,34.53,34.51,34.52,118500.0,29.6675,29.6761,29.6589,29.6675,118500.0
2013-11-27 12:40:00,34.52,34.53,34.51,34.53,61800.0,29.6675,29.6761,29.6589,29.6761,61800.0
2013-11-27 12:50:00,34.52,34.53,34.47,34.48,518700.0,29.6675,29.6761,29.6245,29.6331,518700.0
2013-11-27 13:00:00,34.47,34.49,34.46,34.48,145000.0,29.6245,29.6417,29.6159,29.6331,145000.0
2013-11-27 13:10:00,34.48,34.49,34.46,34.46,98400.0,29.6331,29.6417,29.6159,29.6159,98400.0
2013-11-27 13:20:00,34.46,34.48,34.46,34.47,133900.0,29.6159,29.6331,29.6159,29.6245,133900.0
2013-11-27 13:30:00,34.48,34.48,34.47,34.47,105300.0,29.6331,29.6331,29.6245,29.6245,105300.0
2013-11-27 13:40:00,34.47,34.49,34.47,34.48,173800.0,29.6245,29.6417,29.6245,29.6331,173800.0
2013-11-27 13:50:00,34.48,34.5,34.47,34.48,102300.0,29.6331,29.6503,29.6245,29.6331,102300.0
2013-11-27 14:00:00,34.48,34.51,34.48,34.51,91700.0,29.6331,29.6589,29.6331,29.6589,91700.0
2013-11-27 14:10:00,34.51,34.52,34.5,34.51,116400.0,29.6589,29.6675,29.6503,29.6589,116400.0
2013-11-27 14:20:00,34.51,34.53,34.51,34.53,77500.0,29.6589,29.6761,29.6589,29.6761,77500.0
2013-11-27 14:30:00,34.52,34.55,34.52,34.53,250700.0,29.6675,29.6932,29.6675,29.6761,250700.0
2013-11-27 14:40:00,34.54,34.55,34.53,34.55,111000.0,29.6847,29.6932,29.6761,29.6932,111000.0
2013-11-27 14:50:00,34.55,34.56,34.54,34.55,120600.0,29.6932,29.7018,29.6847,29.6932,120600.0
2013-11-27 15:00:00,34.55,34.56,34.53,34.54,184700.0,29.6932,29.7018,29.6761,29.6847,184700.0
2013-11-27 15:10:00,34.54,34.56,34.54,34.55,403800.0,29.6847,29.7018,29.6847,29.6932,403800.0
2013-11-27 15:20:00,34.55,34.55,34.54,34.55,109400.0,29.6932,29.6932,29.6847,29.6932,109400.0
2013-11-27 15:30:00,34.55,34.56,34.53,34.55,232100.0,29.6932,29.7018,29.6761,29.6932,232100.0
2013-11-27 15:40:00,34.54,34.56,34.54,34.56,217000.0,29.6847,29.7018,29.6847,29.7018,217000.0
2013-11-27 15:50:00,34.55,34.57,34.54,34.56,798600.0,29.6932,29.7104,29.6847,29.7018,798600.0
2013-11-29 09:30:00,34.61,34.7,34.6,34.69,232000.0,29.7448,29.8222,29.7362,29.8136,232000.0
2013-11-29 09:40:00,34.69,34.7,34.62,34.65,81500.0,29.8136,29.8222,29.7534,29.7792,81500.0
2013-11-29 09:50:00,34.65,34.69,34.65,34.69,45200.0,29.7792,29.8136,29.7792,29.8136,45200.0
2013-11-29 10:00:00,34.69,34.7,34.67,34.67,47800.0,29.8136,29.8222,29.7964,29.7964,47800.0
2013-11-29 10:10:00,34.67,34.7,34.67,34.7,905400.0,29.7964,29.8222,29.7964,29.8222,905400.0
2013-11-29 10:20:00,34.7,34.73,34.7,34.72,62600.0,29.8222,29.8479,29.8222,29.8394,62600.0
2013-11-29 10:30:00,34.72,34.73,34.7,34.72,77900.0,29.8394,29.8479,29.8222,29.8394,77900.0
2013-11-29 10:40:00,34.72,34.72,34.7,34.71,70100.0,29.8394,29.8394,29.8222,29.8308,70100.0
2013-11-29 10:50:00,34.71,34.73,34.7,34.73,37500.0,29.8308,29.8479,29.8222,29.8479,37500.0
2013-11-29 11:00:00,34.73,34.74,34.71,34.74,65500.0,29.8479,29.8565,29.8308,29.8565,65500.0
2013-11-29 11:10:00,34.74,34.76,34.73,34.76,43700.0,29.8565,29.8737,29.8479,29.8737,43700.0
2013-11-29 11:20:00,34.76,34.77,34.75,34.75,45600.0,29.8737,29.8823,29.8651,29.8651,45600.0
2013-11-29 11:30:00,34.75,34.76,34.74,34.76,48500.0,29.8651,29.8737,29.8565,29.8737,48500.0
2013-11-29 11:40:00,34.76,34.79,34.75,34.77,135500.0,29.8737,29.8995,29.8651,29.8823,135500.0
2013-11-29 11:50:00,34.77,34.78,34.75,34.75,138200.0,29.8823,29.8909,29.8651,29.8651,138200.0
2013-11-29 12:00:00,34.75,34.75,34.74,34.75,80100.0,29.8651,29.8651,29.8565,29.8651,80100.0
2013-11-29 12:10:00,34.75,34.75,34.73,34.74,154400.0,29.8651,29.8651,29.8479,29.8565,154400.0
2013-11-29 12:20:00,34.75,34.75,34.73,34.75,359000.0,29.8651,29.8651,29.8479,29.8651,359000.0
2013-11-29 12:30:00,34.75,34.75,34.71,34.73,128200.0,29.8651,29.8651,29.8308,29.8479,128200.0
2013-11-29 12:40:00,34.73,34.73,34.67,34.68,313100.0,29.8479,29.8479,29.7964,29.805,313100.0
2013-11-29 12:50:00,34.68,34.72,34.65,34.68,375200.0,29.805,29.8394,29.7792,29.805,375200.0
2013-12-02 09:30:00,34.75,34.79,34.71,34.78,365400.0,29.8651,29.8995,29.8308,29.8909,365400.0
2013-12-02 09:40:00,34.78,34.78,34.69,34.7,241100.0,29.8909,29.8909,29.8136,29.8222,241100.0
2013-12-02 09:50:00,34.69,34.71,34.65,34.65,296500.0,29.8136,29.8308,29.7792,29.7792,296500.0
2013-12-02 10:00:00,34.66,34.71,34.62,34.68,181700.0,29.7878,29.8308,29.7534,29.805,181700.0
2013-12-02 10:10:00,34.68,34.7,34.64,34.69,164800.0,29.805,29.8222,29.7706,29.8136,164800.0
2013-12-02 10:20:00,34.69,34.72,34.69,34.7,118500.0,29.8136,29.8394,29.8136,29.8222,118500.0
2013-12-02 10:30:00,34.7,34.72,34.66,34.66,109200.0,29.8222,29.8394,29.7878,29.7878,109200.0
2013-12-02 10:40:00,34.66,34.69,34.65,34.68,79700.0,29.7878,29.8136,29.7792,29.805,79700.0
2013-12-02 10:50:00,34.68,34.69,34.65,34.69,57100.0,29.805,29.8136,29.7792,29.8136,57100.0
2013-12-02 11:00:00,34.69,34.7,34.68,34.69,104200.0,29.8136,29.8222,29.805,29.8136,104200.0
2013-12-02 11:10:00,34.68,34.69,34.66,34.67,98100.0,29.805,29.8136,29.7878,29.7964,98100.0
2013-12-02 11:20:00,34.67,34.7,34.64,34.65,56600.0,29.7964,29.8222,29.7706,29.7792,56600.0
2013-12-02 11:30:00,34.65,34.67,34.63,34.65,131600.0,29.7792,29.7964,29.762,29.7792,131600.0
2013-12-02 11:40:00,34.65,34.65,34.62,34.63,54300.0,29.7792,29.7792,29.7534,29.762,54300.0
2013-12-02 11:50:00,34.62,34.67,34.61,34.66,89800.0,29.7534,29.7964,29.7448,29.7878,89800.0
2013-12-02 12:00:00,34.66,34.69,34.65,34.69,43000.0,29.7878,29.8136,29.7792,29.8136,43000.0
2013-12-02 12:10:00,34.68,34.69,34.67,34.68,74100.0,29.805,29.8136,29.7964,29.805,74100.0
2013-12-02 12:20:00,34.69,34.7,34.68,34.7,49000.0,29.8136,29.8222,29.805,29.8222,49000.0
2013-12-02 12:30:00,34.7,34.7,34.68,34.69,27200.0,29.8222,29.8222,29.805,29.8136,27200.0
2013-12-02 12:40:00,34.69,34.7,34.67,34.67,38200.0,29.8136,29.8222,29.7964,29.7964,38200.0
2013-12-02 12:50:00,34.67,34.68,34.66,34.68,57400.0,29.7964,29.805,29.7878,29.805,57400.0
2013-12-02 13:00:00,34.68,34.68,34.66,34.68,37100.0,29.805,29.805,29.7878,29.805,37100.0
2013-12-02 13:10:00,34.68,34.68,34.64,34.65,77600.0,29.805,29.805,29.7706,29.7792,77600.0
2013-12-02 13:20:00,34.65,34.66,34.63,34.64,84700.0,29.7792,29.7878,29.762,29.7706,84700.0
2013-12-02 13:30:00,34.64,34.65,34.62,34.65,66000.0,29.7706,29.7792,29.7534,29.7792,66000.0
2013-12-02 13:40:00,34.65,34.65,34.61,34.62,61000.0,29.7792,29.7792,29.7448,29.7534,61000.0
2013-12-02 13:50:00,34.62,34.64,34.61,34.63,38900.0,29.7534,29.7706,29.7448,29.762,38900.0
2013-12-02 14:00:00,34.63,34.63,34.59,34.59,83900.0,29.762,29.762,29.7276,29.7276,83900.0
2013-12-02 14:10:00,34.59,34.61,34.56,34.61,87700.0,29.7276,29.7448,29.7018,29.7448,87700.0
2013-12-02 14:20:00,34.6,34.6,34.58,34.59,79800.0,29.7362,29.7362,29.719,29.7276,79800.0
2013-12-02 14:30:00,34.59,34.6,34.58,34.58,58300.0,29.7276,29.7362,29.719,29.719,58300.0
2013-12-02 14:40:00,34.58,34.61,34.56,34.6,78700.0,29.719,29.7448,29.7018,29.7362,78700.0
2013-12-02 14:50:00,34.6,34.62,34.59,34.62,24100.0,29.7362,29.7534,29.7276,29.7534,24100.0
2013-12-02 15:00:00,34.62,34.63,34.59,34.61,74900.0,29.7534,29.762,29.7276,29.7448,74900.0
2013-12-02 15:10:00,34.6,34.63,34.6,34.62,77900.0,29.7362,29.762,29.7362,29.7534,77900.0
2013-12-02 15:20:00,34.62,34.63,34.56,34.56,125300.0,29.7534,29.762,29.7018,29.7018,125300.0
2013-12-02 15:30:00,34.56,34.56,34.51,34.55,160900.0,29.7018,29.7018,29.6589,29.6932,160900.0
2013-12-02 15:40:00,34.55,34.56,34.54,34.54,192000.0,29.6932,29.7018,29.6847,29.6847,192000.0
2013-12-02 15:50:00,34.54,34.56,34.5,34.55,794600.0,29.6847,29.7018,29.6503,29.6932,794600.0
2013-12-03 09:30:00,34.46,34.6,34.46,34.56,223900.0,29.6159,29.7362,29.6159,29.7018,223900.0
2013-12-03 09:40:00,34.55,34.57,34.53,34.56,204700.0,29.6932,29.7104,29.6761,29.7018,204700.0
2013-12-03 09:50:00,34.56,34.61,34.55,34.61,69100.0,29.7018,29.7448,29.6932,29.7448,69100.0
2013-12-03 10:00:00,34.61,34.66,34.59,34.65,144200.0,29.7448,29.7878,29.7276,29.7792,144200.0
2013-12-03 10:10:00,34.65,34.67,34.63,34.66,245600.0,29.7792,29.7964,29.762,29.7878,245600.0
2013-12-03 10:20:00,34.66,34.68,34.63,34.64,177500.0,29.7878,29.805,29.762,29.7706,177500.0
2013-12-03 10:30:00,34.64,34.68,34.64,34.67,95500.0,29.7706,29.805,29.7706,29.7964,95500.0
2013-12-03 10:40:00,34.68,34.69,34.66,34.67,119500.0,29.805,29.8136,29.7878,29.7964,119500.0
2013-12-03 10:50:00,34.67,34.68,34.65,34.67,217600.0,29.7964,29.805,29.7792,29.7964,217600.0
2013-12-03 11:00:00,34.67,34.69,34.65,34.68,401800.0,29.7964,29.8136,29.7792,29.805,401800.0
2013-12-03 11:10:00,34.68,34.7,34.64,34.65,276900.0,29.805,29.8222,29.7706,29.7792,276900.0
2013-12-03 11:20:00,34.65,34.66,34.62,34.63,502800.0,29.7792,29.7878,29.7534,29.762,502800.0
2013-12-03 11:30:00,34.64,34.64,34.59,34.6,173600.0,29.7706,29.7706,29.7276,29.7362,173600.0
2013-12-03 11:40:00,34.6,34.6,34.56,34.57,157400.0,29.7362,29.7362,29.7018,29.7104,157400.0
2013-12-03 11:50:00,34.57,34.59,34.54,34.58,63800.0,29.7104,29.7276,29.6847,29.719,63800.0
2013-12-03 12:00:00,34.58,34.61,34.56,34.6,53600.0,29.719,29.7448,29.7018,29.7362,53600.0
2013-12-03 12:10:00,34.6,34.61,34.59,34.59,29900.0,29.7362,29.7448,29.7276,29.7276,29900.0
2013-12-03 12:20:00,34.6,34.61,34.56,34.57,88300.0,29.7362,29.7448,29.7018,29.7104,88300.0
2013-12-03 12:30:00,34.57,34.59,34.56,34.58,135000.0,29.7104,29.7276,29.7018,29.719,135000.0
2013-12-03 12:40:00,34.58,34.6,34.58,34.59,22500.0,29.719,29.7362,29.719,29.7276,22500.0
2013-12-03 12:50:00,34.58,34.6,34.58,34.6,30300.0,29.719,29.7362,29.719,29.7362,30300.0
2013-12-03 13:00:00,34.59,34.6,34.55,34.58,137400.0,29.7276,29.7362,29.6932,29.719,137400.0
2013-12-03 13:10:00,34.58,34.59,34.55,34.57,107300.0,29.719,29.7276,29.6932,29.7104,107300.0
2013-12-03 13:20:00,34.58,34.59,34.54,34.55,250600.0,29.719,29.7276,29.6847,29.6932,250600.0
2013-12-03 13:30:00,34.55,34.55,34.53,34.54,55700.0,29.6932,29.6932,29.6761,29.6847,55700.0
2013-12-03 13:40:00,34.54,34.55,34.52,34.55,37100.0,29.6847,29.6932,29.6675,29.6932,37100.0
2013-12-03 13:50:00,34.55,34.57,34.54,34.55,43700.0,29.6932,29.7104,29.6847,29.6932,43700.0
2013-12-03 14:00:00,34.55,34.56,34.54,34.55,32700.0,29.6932,29.7018,29.6847,29.6932,32700.0
2013-12-03 14:10:00,34.55,34.57,34.52,34.54,75500.0,29.6932,29.7104,29.6675,29.6847,75500.0
2013-12-03 14:20:00,34.54,34.56,34.53,34.55,39000.0,29.6847,29.7018,29.6761,29.6932,39000.0
2013-12-03 14:30:00,34.55,34.6,34.55,34.6,52100.0,29.6932,29.7362,29.6932,29.7362,52100.0
2013-12-03 14:40:00,34.59,34.61,34.59,34.6,30100.0,29.7276,29.7448,29.7276,29.7362,30100.0
2013-12-03 14:50:00,34.61,34.62,34.6,34.62,21700.0,29.7448,29.7534,29.7362,29.7534,21700.0
2013-12-03 15:00:00,34.62,34.62,34.59,34.59,110400.0,29.7534,29.7534,29.7276,29.7276,110400.0
2013-12-03 15:10:00,34.59,34.6,34.58,34.6,64500.0,29.7276,29.7362,29.719,29.7362,64500.0
2013-12-03 15:20:00,34.6,34.6,34.56,34.57,46500.0,29.7362,29.7362,29.7018,29.7104,46500.0
2013-12-03 15:30:00,34.57,34.62,34.56,34.61,325200.0,29.7104,29.7534,29.7018,29.7448,325200.0
2013-12-03 15:40:00,34.62,34.64,34.6,34.64,240000.0,29.7534,29.7706,29.7362,29.7706,240000.0
2013-12-03 15:50:00,34.65,34.68,34.63,34.65,500300.0,29.7792,29.805,29.762,29.7792,500300.0
2013-12-04 09:30:00,34.54,34.62,34.5,34.62,362200.0,29.6847,29.7534,29.6503,29.7534,362200.0
2013-12-04 09:40:00,34.61,34.62,34.56,34.59,61700.0,29.7448,29.7534,29.7018,29.7276,61700.0
2013-12-04 09:50:00,34.6,34.6,34.55,34.59,64400.0,29.7362,29.7362,29.6932,29.7276,64400.0
2013-12-04 10:00:00,34.59,34.69,34.58,34.68,233900.0,29.7276,29.8136,29.719,29.805,233900.0
2013-12-04 10:10:00,34.67,34.73,34.67,34.72,104600.0,29.7964,29.8479,29.7964,29.8394,104600.0
2013-12-04 10:20:00,34.71,34.77,34.71,34.75,132100.0,29.8308,29.8823,29.8308,29.8651,132100.0
2013-12-04 10:30:00,34.75,34.79,34.73,34.75,190900.0,29.8651,29.8995,29.8479,29.8651,190900.0
2013-12-04 10:40:00,34.76,34.8,34.76,34.78,69700.0,29.8737,29.9081,29.8737,29.8909,69700.0
2013-12-04 10:50:00,34.79,34.82,34.76,34.82,77800.0,29.8995,29.9253,29.8737,29.9253,77800.0
2013-12-04 11:00:00,34.82,34.82,34.77,34.78,133200.0,29.9253,29.9253,29.8823,29.8909,133200.0
2013-12-04 11:10:00,34.79,34.79,34.75,34.76,207300.0,29.8995,29.8995,29.8651,29.8737,207300.0
2013-12-04 11:20:00,34.76,34.77,34.73,34.74,77700.0,29.8737,29.8823,29.8479,29.8565,77700.0
2013-12-04 11:30:00,34.73,34.76,34.73,34.73,113800.0,29.8479,29.8737,29.8479,29.8479,113800.0
2013-12-04 11:40:00,34.73,34.75,34.72,34.72,115800.0,29.8479,29.8651,29.8394,29.8394,115800.0
2013-12-04 11:50:00,34.72,34.75,34.71,34.74,127200.0,29.8394,29.8651,29.8308,29.8565,127200.0
2013-12-04 12:00:00,34.73,34.73,34.65,34.67,245400.0,29.8479,29.8479,29.7792,29.7964,245400.0
2013-12-04 12:10:00,34.67,34.68,34.63,34.64,117200.0,29.7964,29.805,29.762,29.7706,117200.0
2013-12-04 12:20:00,34.64,34.66,34.62,34.64,126800.0,29.7706,29.7878,29.7534,29.7706,126800.0
2013-12-04 12:30:00,34.65,34.69,34.63,34.69,118200.0,29.7792,29.8136,29.762,29.8136,118200.0
2013-12-04 12:40:00,34.68,34.7,34.67,34.67,89200.0,29.805,29.8222,29.7964,29.7964,89200.0
2013-12-04 12:50:00,34.67,34.69,34.66,34.67,106600.0,29.7964,29.8136,29.7878,29.7964,106600.0
2013-12-04 13:00:00,34.67,34.71,34.65,34.67,190800.0,29.7964,29.8308,29.7792,29.7964,190800.0
2013-12-04 13:10:00,34.67,34.67,34.61,34.63,99800.0,29.7964,29.7964,29.7448,29.762,99800.0
2013-12-04 13:20:00,34.63,34.63,34.54,34.54,245700.0,29.762,29.762,29.6847,29.6847,245700.0
2013-12-04 13:30:00,34.55,34.55,34.46,34.53,444700.0,29.6932,29.6932,29.6159,29.6761,444700.0
2013-12-04 13:40:00,34.53,34.55,34.51,34.53,155800.0,29.6761,29.6932,29.6589,29.6761,155800.0
2013-12-04 13:50:00,34.53,34.54,34.5,34.52,212600.0,29.6761,29.6847,29.6503,29.6675,212600.0
2013-12-04 14:00:00,34.52,34.57,34.51,34.55,133800.0,29.6675,29.7104,29.6589,29.6932,133800.0
2013-12-04 14:10:00,34.55,34.6,34.54,34.59,108500.0,29.6932,29.7362,29.6847,29.7276,108500.0
2013-12-04 14:20:00,34.59,34.61,34.57,34.59,103900.0,29.7276,29.7448,29.7104,29.7276,103900.0
2013-12-04 14:30:00,34.59,34.62,34.59,34.6,102100.0,29.7276,29.7534,29.7276,29.7362,102100.0
2013-12-04 14:40:00,34.6,34.64,34.6,34.64,168000.0,29.7362,29.7706,29.7362,29.7706,168000.0
2013-12-04 14:50:00,34.64,34.65,34.61,34.64,188700.0,29.7706,29.7792,29.7448,29.7706,188700.0
2013-12-04 15:00:00,34.63,34.65,34.59,34.59,246900.0,29.762,29.7792,29.7276,29.7276,246900.0
2013-12-04 15:10:00,34.6,34.69,34.59,34.69,83300.0,29.7362,29.8136,29.7276,29.8136,83300.0
2013-12-04 15:20:00,34.69,34.7,34.66,34.7,125200.0,29.8136,29.8222,29.7878,29.8222,125200.0
2013-12-04 15:30:00,34.69,34.75,34.67,34.72,202300.0,29.8136,29.8651,29.7964,29.8394,202300.0
2013-12-04 15:40:00,34.73,34.77,34.72,34.73,233600.0,29.8479,29.8823,29.8394,29.8479,233600.0
2013-12-04 15:50:00,34.73,34.73,34.7,34.7,523800.0,29.8479,29.8479,29.8222,29.8222,523800.0
2013-12-05 09:30:00,34.78,34.78,34.67,34.74,198400.0,29.8909,29.8909,29.7964,29.8565,198400.0
2013-12-05 09:40:00,34.75,34.75,34.66,34.69,76700.0,29.8651,29.8651,29.7878,29.8136,76700.0
2013-12-05 09:50:00,34.69,34.71,34.65,34.69,54500.0,29.8136,29.8308,29.7792,29.8136,54500.0
2013-12-05 10:00:00,34.69,34.73,34.68,34.7,87700.0,29.8136,29.8479,29.805,29.8222,87700.0
2013-12-05 10:10:00,34.7,34.74,34.68,34.73,83500.0,29.8222,29.8565,29.805,29.8479,83500.0
2013-12-05 10:20:00,34.72,34.72,34.6,34.63,175700.0,29.8394,29.8394,29.7362,29.762,175700.0
2013-12-05 10:30:00,34.63,34.68,34.6,34.68,92000.0,29.762,29.805,29.7362,29.805,92000.0
2013-12-05 10:40:00,34.68,34.69,34.63,34.65,115100.0,29.805,29.8136,29.762,29.7792,115100.0
2013-12-05 10:50:00,34.64,34.66,34.63,34.65,57700.0,29.7706,29.7878,29.762,29.7792,57700.0
2013-12-05 11:00:00,34.65,34.66,34.61,34.62,70400.0,29.7792,29.7878,29.7448,29.7534,70400.0
2013-12-05 11:10:00,34.61,34.63,34.6,34.62,62500.0,29.7448,29.762,29.7362,29.7534,62500.0
2013-12-05 11:20:00,34.63,34.65,34.61,34.61,51900.0,29.762,29.7792,29.7448,29.7448,51900.0
2013-12-05 11:30:00,34.62,34.62,34.57,34.58,83400.0,29.7534,29.7534,29.7104,29.719,83400.0
2013-12-05 11:40:00,34.58,34.59,34.56,34.58,67900.0,29.719,29.7276,29.7018,29.719,67900.0
2013-12-05 11:50:00,34.58,34.62,34.58,34.61,50200.0,29.719,29.7534,29.719,29.7448,50200.0
2013-12-05 12:00:00,34.61,34.66,34.61,34.64,57400.0,29.7448,29.7878,29.7448,29.7706,57400.0
2013-12-05 12:10:00,34.64,34.69,34.64,34.66,147300.0,29.7706,29.8136,29.7706,29.7878,147300.0
2013-12-05 12:20:00,34.66,34.67,34.65,34.65,53200.0,29.7878,29.7964,29.7792,29.7792,53200.0
2013-12-05 12:30:00,34.66,34.66,34.64,34.66,35000.0,29.7878,29.7878,29.7706,29.7878,35000.0
2013-12-05 12:40:00,34.66,34.7,34.65,34.67,45100.0,29.7878,29.8222,29.7792,29.7964,45100.0
2013-12-05 12:50:00,34.68,34.69,34.67,34.68,28300.0,29.805,29.8136,29.7964,29.805,28300.0
2013-12-05 13:00:00,34.67,34.68,34.67,34.67,9800.0,29.7964,29.805,29.7964,29.7964,9800.0
2013-12-05 13:10:00,34.66,34.69,34.64,34.65,37900.0,29.7878,29.8136,29.7706,29.7792,37900.0
2013-12-05 13:20:00,34.65,34.66,34.63,34.65,46300.0,29.7792,29.7878,29.762,29.7792,46300.0
2013-12-05 13:30:00,34.64,34.66,34.64,34.66,36800.0,29.7706,29.7878,29.7706,29.7878,36800.0
2013-12-05 13:40:00,34.66,34.67,34.62,34.63,62800.0,29.7878,29.7964,29.7534,29.762,62800.0
2013-12-05 13:50:00,34.63,34.64,34.6,34.64,33500.0,29.762,29.7706,29.7362,29.7706,33500.0
2013-12-05 14:00:00,34.63,34.66,34.62,34.64,55700.0,29.762,29.7878,29.7534,29.7706,55700.0
2013-12-05 14:10:00,34.64,34.64,34.57,34.61,105100.0,29.7706,29.7706,29.7104,29.7448,105100.0
2013-12-05 14:20:00,34.6,34.61,34.57,34.6,334400.0,29.7362,29.7448,29.7104,29.7362,334400.0
2013-12-05 14:30:00,34.6,34.62,34.59,34.62,58500.0,29.7362,29.7534,29.7276,29.7534,58500.0
2013-12-05 14:40:00,34.62,34.63,34.59,34.59,75000.0,29.7534,29.762,29.7276,29.7276,75000.0
2013-12-05 14:50:00,34.59,34.59,34.54,34.55,80900.0,29.7276,29.7276,29.6847,29.6932,80900.0
2013-12-05 15:00:00,34.54,34.58,34.54,34.57,51200.0,29.6847,29.719,29.6847,29.7104,51200.0
2013-12-05 15:10:00,34.58,34.59,34.55,34.58,124500.0,29.719,29.7276,29.6932,29.719,124500.0
2013-12-05 15:20:00,34.57,34.61,34.55,34.59,111900.0,29.7104,29.7448,29.6932,29.7276,111900.0
2013-12-05 15:30:00,34.58,34.66,34.58,34.64,132600.0,29.719,29.7878,29.719,29.7706,132600.0
2013-12-05 15:40:00,34.64,34.65,34.57,34.58,449500.0,29.7706,29.7792,29.7104,29.719,449500.0
2013-12-05 15:50:00,34.58,34.61,34.56,34.59,481000.0,29.719,29.7448,29.7018,29.7276,481000.0
2013-12-06 09:30:00,34.82,34.86,34.77,34.78,442600.0,29.9253,29.9597,29.8823,29.8909,442600.0
2013-12-06 09:40:00,34.78,34.81,34.77,34.78,381900.0,29.8909,29.9167,29.8823,29.8909,381900.0
2013-12-06 09:50:00,34.78,34.85,34.78,34.82,288000.0,29.8909,29.9511,29.8909,29.9253,288000.0
2013-12-06 10:00:00,34.82,34.84,34.81,34.83,138800.0,29.9253,29.9425,29.9167,29.9339,138800.0
2013-12-06 10:10:00,34.83,34.83,34.79,34.81,107600.0,29.9339,29.9339,29.8995,29.9167,107600.0
2013-12-06 10:20:00,34.81,34.82,34.79,34.8,145200.0,29.9167,29.9253,29.8995,29.9081,145200.0
2013-12-06 10:30:00,34.79,34.8,34.75,34.75,200300.0,29.8995,29.9081,29.8651,29.8651,200300.0
2013-12-06 10:40:00,34.74,34.76,34.71,34.73,101100.0,29.8565,29.8737,29.8308,29.8479,101100.0
2013-12-06 10:50:00,34.73,34.79,34.73,34.77,56100.0,29.8479,29.8995,29.8479,29.8823,56100.0
2013-12-06 11:00:00,34.77,34.81,34.76,34.8,90200.0,29.8823,29.9167,29.8737,29.9081,90200.0
2013-12-06 11:10:00,34.8,34.83,34.79,34.8,63200.0,29.9081,29.9339,29.8995,29.9081,63200.0
2013-12-06 11:20:00,34.8,34.81,34.8,34.81,35300.0,29.9081,29.9167,29.9081,29.9167,35300.0
2013-12-06 11:30:00,34.8,34.84,34.8,34.82,64900.0,29.9081,29.9425,29.9081,29.9253,64900.0
2013-12-06 11:40:00,34.83,34.85,34.83,34.85,69800.0,29.9339,29.9511,29.9339,29.9511,69800.0
2013-12-06 11:50:00,34.85,34.86,34.83,34.85,52900.0,29.9511,29.9597,29.9339,29.9511,52900.0
2013-12-06 12:00:00,34.85,34.86,34.84,34.85,19500.0,29.9511,29.9597,29.9425,29.9511,19500.0
2013-12-06 12:10:00,34.85,34.86,34.84,34.86,19800.0,29.9511,29.9597,29.9425,29.9597,19800.0
2013-12-06 12:20:00,34.86,34.86,34.84,34.85,10000.0,29.9597,29.9597,29.9425,29.9511,10000.0
2013-12-06 12:30:00,34.84,34.87,34.84,34.87,33800.0,29.9425,29.9683,29.9425,29.9683,33800.0
2013-12-06 12:40:00,34.87,34.89,34.86,34.87,99200.0,29.9683,29.9855,29.9597,29.9683,99200.0
2013-12-06 12:50:00,34.87,34.89,34.86,34.88,32300.0,29.9683,29.9855,29.9597,29.9769,32300.0
2013-12-06 13:00:00,34.88,34.89,34.86,34.86,52400.0,29.9769,29.9855,29.9597,29.9597,52400.0
2013-12-06 13:10:00,34.86,34.87,34.86,34.87,15500.0,29.9597,29.9683,29.9597,29.9683,15500.0
2013-12-06 13:20:00,34.87,34.87,34.84,34.85,80800.0,29.9683,29.9683,29.9425,29.9511,80800.0
2013-12-06 13:30:00,34.85,34.87,34.84,34.87,44500.0,29.9511,29.9683,29.9425,29.9683,44500.0
2013-12-06 13:40:00,34.87,34.9,34.86,34.89,35600.0,29.9683,29.994,29.9597,29.9855,35600.0
2013-12-06 13:50:00,34.89,34.9,34.87,34.88,25900.0,29.9855,29.994,29.9683,29.9769,25900.0
2013-12-06 14:00:00,34.87,34.9,34.87,34.9,36500.0,29.9683,29.994,29.9683,29.994,36500.0
2013-12-06 14:10:00,34.9,34.9,34.87,34.87,51200.0,29.994,29.994,29.9683,29.9683,51200.0
2013-12-06 14:20:00,34.88,34.88,34.87,34.88,11900.0,29.9769,29.9769,29.9683,29.9769,11900.0
2013-12-06 14:30:00,34.87,34.88,34.86,34.87,42100.0,29.9683,29.9769,29.9597,29.9683,42100.0
2013-12-06 14:40:00,34.86,34.88,34.86,34.87,208400.0,29.9597,29.9769,29.9597,29.9683,208400.0
2013-12-06 14:50:00,34.86,34.87,34.84,34.85,123800.0,29.9597,29.9683,29.9425,29.9511,123800.0
2013-12-06 15:00:00,34.85,34.86,34.84,34.85,68700.0,29.9511,29.9597,29.9425,29.9511,68700.0
2013-12-06 15:10:00,34.85,34.85,34.84,34.84,35700.0,29.9511,29.9511,29.9425,29.9425,35700.0
2013-12-06 15:20:00,34.84,34.85,34.82,34.82,67800.0,29.9425,29.9511,29.9253,29.9253,67800.0
2013-12-06 15:30:00,34.82,34.84,34.79,34.8,237700.0,29.9253,29.9425,29.8995,29.9081,237700.0
2013-12-06 15:40:00,34.8,34.83,34.79,34.8,140000.0,29.9081,29.9339,29.8995,29.9081,140000.0
2013-12-06 15:50:00,34.8,34.86,34.8,34.84,528200.0,29.9081,29.9597,29.9081,29.9425,528200.0
2013-12-09 09:30:00,34.92,34.92,34.86,34.89,103500.0,30.0112,30.0112,29.9597,29.9855,103500.0
2013-12-09 09:40:00,34.88,34.96,34.87,34.94,73600.0,29.9769,30.0456,29.9683,30.0284,73600.0
2013-12-09 09:50:00,34.95,34.97,34.93,34.96,98800.0,30.037,30.0542,30.0198,30.0456,98800.0
2013-12-09 10:00:00,34.96,34.98,34.95,34.97,92200.0,30.0456,30.0628,30.037,30.0542,92200.0
2013-12-09 10:10:00,34.97,34.99,34.96,34.97,62400.0,30.0542,30.0714,30.0456,30.0542,62400.0
2013-12-09 10:20:00,34.96,34.97,34.94,34.95,65400.0,30.0456,30.0542,30.0284,30.037,65400.0
2013-12-09 10:30:00,34.94,34.98,34.92,34.98,50300.0,30.0284,30.0628,30.0112,30.0628,50300.0
2013-12-09 10:40:00,34.98,34.98,34.94,34.96,75500.0,30.0628,30.0628,30.0284,30.0456,75500.0
2013-12-09 10:50:00,34.96,35.01,34.96,35.0,43700.0,30.0456,30.0886,30.0456,30.08,43700.0
2013-12-09 11:00:00,35.0,35.02,34.99,35.02,52900.0,30.08,30.0972,30.0714,30.0972,52900.0
2013-12-09 11:10:00,35.01,35.02,34.98,34.99,42600.0,30.0886,30.0972,30.0628,30.0714,42600.0
2013-12-09 11:20:00,34.99,35.02,34.99,35.0,39800.0,30.0714,30.0972,30.0714,30.08,39800.0
2013-12-09 11:30:00,35.0,35.01,34.96,34.98,72100.0,30.08,30.0886,30.0456,30.0628,72100.0
2013-12-09 11:40:00,34.98,34.98,34.96,34.97,30200.0,30.0628,30.0628,30.0456,30.0542,30200.0
2013-12-09 11:50:00,34.96,34.98,34.96,34.96,26600.0,30.0456,30.0628,30.0456,30.0456,26600.0
2013-12-09 12:00:00,34.96,34.98,34.94,34.95,35700.0,30.0456,30.0628,30.0284,30.037,35700.0
2013-12-09 12:10:00,34.95,34.98,34.94,34.98,91100.0,30.037,30.0628,30.0284,30.0628,91100.0
2013-12-09 12:20:00,34.98,34.98,34.95,34.96,78300.0,30.0628,30.0628,30.037,30.0456,78300.0
2013-12-09 12:30:00,34.96,34.97,34.95,34.97,12500.0,30.0456,30.0542,30.037,30.0542,12500.0
2013-12-09 12:40:00,34.97,34.98,34.96,34.96,26700.0,30.0542,30.0628,30.0456,30.0456,26700.0
2013-12-09 12:50:00,34.97,34.99,34.96,34.98,23600.0,30.0542,30.0714,30.0456,30.0628,23600.0
2013-12-09 13:00:00,34.98,34.99,34.98,34.98,16400.0,30.0628,30.0714,30.0628,30.0628,16400.0
2013-12-09 13:10:00,34.99,35.01,34.99,35.0,37400.0,30.0714,30.0886,30.0714,30.08,37400.0
2013-12-09 13:20:00,35.01,35.02,35.0,35.01,98000.0,30.0886,30.0972,30.08,30.0886,98000.0
2013-12-09 13:30:00,35.01,35.02,35.0,35.01,51700.0,30.0886,30.0972,30.08,30.0886,51700.0
2013-12-09 13:40:00,35.02,35.02,35.01,35.02,44200.0,30.0972,30.0972,30.0886,30.0972,44200.0
2013-12-09 13:50:00,35.02,35.03,35.0,35.01,118400.0,30.0972,30.1058,30.08,30.0886,118400.0
2013-12-09 14:00:00,35.01,35.02,35.0,35.01,176800.0,30.0886,30.0972,30.08,30.0886,176800.0
2013-12-09 14:10:00,35.01,35.01,34.97,34.97,174300.0,30.0886,30.0886,30.0542,30.0542,174300.0
2013-12-09 14:20:00,34.97,35.0,34.97,35.0,80600.0,30.0542,30.08,30.0542,30.08,80600.0
2013-12-09 14:30:00,34.99,35.0,34.98,34.99,115000.0,30.0714,30.08,30.0628,30.0714,115000.0
2013-12-09 14:40:00,34.99,35.01,34.98,35.01,92400.0,30.0714,30.0886,30.0628,30.0886,92400.0
2013-12-09 14:50:00,35.01,35.01,34.97,34.98,97600.0,30.0886,30.0886,30.0542,30.0628,97600.0
2013-12-09 15:00:00,34.98,34.99,34.96,34.97,117500.0,30.0628,30.0714,30.0456,30.0542,117500.0
2013-12-09 15:10:00,34.97,34.99,34.96,34.98,128600.0,30.0542,30.0714,30.0456,30.0628,128600.0
2013-12-09 15:20:00,34.97,34.99,34.93,34.93,182000.0,30.0542,30.0714,30.0198,30.0198,182000.0
2013-12-09 15:30:00,34.94,34.97,34.93,34.95,164400.0,30.0284,30.0542,30.0198,30.037,164400.0
2013-12-09 15:40:00,34.95,34.98,34.94,34.98,219700.0,30.037,30.0628,30.0284,30.0628,219700.0
2013-12-09 15:50:00,34.97,34.98,34.93,34.96,760900.0,30.0542,30.0628,30.0198,30.0456,760900.0
2013-12-10 09:30:00,34.92,34.92,34.87,34.92,156200.0,30.0112,30.0112,29.9683,30.0112,156200.0
2013-12-10 09:40:00,34.93,34.93,34.87,34.87,456400.0,30.0198,30.0198,29.9683,29.9683,456400.0
2013-12-10 09:50:00,34.87,34.88,34.82,34.87,875100.0,29.9683,29.9769,29.9253,29.9683,875100.0
2013-12-10 10:00:00,34.88,34.91,34.86,34.9,1543200.0,29.9769,30.0026,29.9597,29.994,1543200.0
2013-12-10 10:10:00,34.9,34.91,34.87,34.88,514100.0,29.994,30.0026,29.9683,29.9769,514100.0
2013-12-10 10:20:00,34.88,34.89,34.87,34.89,77700.0,29.9769,29.9855,29.9683,29.9855,77700.0
2013-12-10 10:30:00,34.9,34.92,34.88,34.92,886200.0,29.994,30.0112,29.9769,30.0112,886200.0
2013-12-10 10:40:00,34.92,34.93,34.9,34.92,81900.0,30.0112,30.0198,29.994,30.0112,81900.0
2013-12-10 10:50:00,34.92,34.94,34.9,34.9,51300.0,30.0112,30.0284,29.994,29.994,51300.0
2013-12-10 11:00:00,34.9,34.91,34.86,34.88,62300.0,29.994,30.0026,29.9597,29.9769,62300.0
2013-12-10 11:10:00,34.87,34.91,34.86,34.9,74100.0,29.9683,30.0026,29.9597,29.994,74100.0
2013-12-10 11:20:00,34.9,34.91,34.89,34.89,81100.0,29.994,30.0026,29.9855,29.9855,81100.0
2013-12-10 11:30:00,34.89,34.9,34.86,34.89,124800.0,29.9855,29.994,29.9597,29.9855,124800.0
2013-12-10 11:40:00,34.88,34.89,34.87,34.87,65600.0,29.9769,29.9855,29.9683,29.9683,65600.0
2013-12-10 11:50:00,34.88,34.88,34.84,34.86,92000.0,29.9769,29.9769,29.9425,29.9597,92000.0
2013-12-10 12:00:00,34.85,34.85,34.82,34.84,96700.0,29.9511,29.9511,29.9253,29.9425,96700.0
2013-12-10 12:10:00,34.83,34.87,34.83,34.87,76300.0,29.9339,29.9683,29.9339,29.9683,76300.0
2013-12-10 12:20:00,34.87,34.9,34.87,34.89,96500.0,29.9683,29.994,29.9683,29.9855,96500.0
2013-12-10 12:30:00,34.89,34.9,34.87,34.9,69100.0,29.9855,29.994,29.9683,29.994,69100.0
2013-12-10 12:40:00,34.9,34.91,34.88,34.91,67100.0,29.994,30.0026,29.9769,30.0026,67100.0
2013-12-10 12:50:00,34.91,34.94,34.91,34.93,63000.0,30.0026,30.0284,30.0026,30.0198,63000.0
2013-12-10 13:00:00,34.93,34.94,34.92,34.92,81700.0,30.0198,30.0284,30.0112,30.0112,81700.0
2013-12-10 13:10:00,34.93,34.93,34.91,34.92,58000.0,30.0198,30.0198,30.0026,30.0112,58000.0
2013-12-10 13:20:00,34.91,34.92,34.87,34.89,102400.0,30.0026,30.0112,29.9683,29.9855,102400.0
2013-12-10 13:30:00,34.88,34.9,34.88,34.9,53600.0,29.9769,29.994,29.9769,29.994,53600.0
2013-12-10 13:40:00,34.9,34.9,34.88,34.89,71800.0,29.994,29.994,29.9769,29.9855,71800.0
2013-12-10 13:50:00,34.89,34.9,34.85,34.87,134100.0,29.9855,29.994,29.9511,29.9683,134100.0
2013-12-10 14:00:00,34.87,34.88,34.86,34.88,36700.0,29.9683,29.9769,29.9597,29.9769,36700.0
2013-12-10 14:10:00,34.88,34.88,34.87,34.87,54300.0,29.9769,29.9769,29.9683,29.9683,54300.0
2013-12-10 14:20:00,34.88,34.89,34.87,34.89,92300.0,29.9769,29.9855,29.9683,29.9855,92300.0
2013-12-10 14:30:00,34.88,34.9,34.87,34.9,41500.0,29.9769,29.994,29.9683,29.994,41500.0
2013-12-10 14:40:00,34.9,34.9,34.86,34.87,70900.0,29.994,29.994,29.9597,29.9683,70900.0
2013-12-10 14:50:00,34.87,34.89,34.85,34.88,70000.0,29.9683,29.9855,29.9511,29.9769,70000.0
2013-12-10 15:00:00,34.88,34.91,34.88,34.89,72100.0,29.9769,30.0026,29.9769,29.9855,72100.0
2013-12-10 15:10:00,34.9,34.91,34.88,34.89,100300.0,29.994,30.0026,29.9769,29.9855,100300.0
2013-12-10 15:20:00,34.89,34.92,34.88,34.91,148900.0,29.9855,30.0112,29.9769,30.0026,148900.0
2013-12-10 15:30:00,34.91,34.92,34.88,34.89,191400.0,30.0026,30.0112,29.9769,29.9855,191400.0
2013-12-10 15:40:00,34.89,34.9,34.87,34.88,122000.0,29.9855,29.994,29.9683,29.9769,122000.0
2013-12-10 15:50:00,34.88,34.88,34.84,34.85,474400.0,29.9769,29.9769,29.9425,29.9511,474400.0
2013-12-11 09:30:00,34.91,34.98,34.88,34.95,282100.0,30.0026,30.0628,29.9769,30.037,282100.0
2013-12-11 09:40:00,34.95,34.96,34.86,34.86,234700.0,30.037,30.0456,29.9597,29.9597,234700.0
2013-12-11 09:50:00,34.85,34.87,34.83,34.86,127800.0,29.9511,29.9683,29.9339,29.9597,127800.0
2013-12-11 10:00:00,34.86,34.86,34.75,34.78,134200.0,29.9597,29.9597,29.8651,29.8909,134200.0
2013-12-11 10:10:00,34.79,34.81,34.76,34.77,131900.0,29.8995,29.9167,29.8737,29.8823,131900.0
2013-12-11 10:20:00,34.76,34.81,34.75,34.76,155700.0,29.8737,29.9167,29.8651,29.8737,155700.0
2013-12-11 10:30:00,34.76,34.8,34.76,34.8,69000.0,29.8737,29.9081,29.8737,29.9081,69000.0
2013-12-11 10:40:00,34.8,34.82,34.76,34.76,136300.0,29.9081,29.9253,29.8737,29.8737,136300.0
2013-12-11 10:50:00,34.77,34.79,34.75,34.79,269400.0,29.8823,29.8995,29.8651,29.8995,269400.0
2013-12-11 11:00:00,34.78,34.79,34.77,34.77,55800.0,29.8909,29.8995,29.8823,29.8823,55800.0
2013-12-11 11:10:00,34.78,34.79,34.74,34.75,123900.0,29.8909,29.8995,29.8565,29.8651,123900.0
2013-12-11 11:20:00,34.76,34.76,34.71,34.73,174200.0,29.8737,29.8737,29.8308,29.8479,174200.0
2013-12-11 11:30:00,34.73,34.73,34.7,34.7,106300.0,29.8479,29.8479,29.8222,29.8222,106300.0
2013-12-11 11:40:00,34.7,34.72,34.69,34.71,95800.0,29.8222,29.8394,29.8136,29.8308,95800.0
2013-12-11 11:50:00,34.71,34.71,34.68,34.7,126800.0,29.8308,29.8308,29.805,29.8222,126800.0
2013-12-11 12:00:00,34.7,34.7,34.66,34.67,167300.0,29.8222,29.8222,29.7878,29.7964,167300.0
2013-12-11 12:10:00,34.67,34.68,34.62,34.64,199900.0,29.7964,29.805,29.7534,29.7706,199900.0
2013-12-11 12:20:00,34.64,34.64,34.6,34.61,289100.0,29.7706,29.7706,29.7362,29.7448,289100.0
2013-12-11 12:30:00,34.6,34.64,34.6,34.63,144600.0,29.7362,29.7706,29.7362,29.762,144600.0
2013-12-11 12:40:00,34.63,34.64,34.62,34.64,41100.0,29.762,29.7706,29.7534,29.7706,41100.0
2013-12-11 12:50:00,34.63,34.65,34.62,34.63,201600.0,29.762,29.7792,29.7534,29.762,201600.0
2013-12-11 13:00:00,34.64,34.69,34.64,34.68,207800.0,29.7706,29.8136,29.7706,29.805,207800.0
2013-12-11 13:10:00,34.67,34.69,34.64,34.64,83100.0,29.7964,29.8136,29.7706,29.7706,83100.0
2013-12-11 13:20:00,34.64,34.64,34.61,34.61,64600.0,29.7706,29.7706,29.7448,29.7448,64600.0
2013-12-11 13:30:00,34.61,34.65,34.6,34.65,134300.0,29.7448,29.7792,29.7362,29.7792,134300.0
2013-12-11 13:40:00,34.65,34.68,34.65,34.65,79300.0,29.7792,29.805,29.7792,29.7792,79300.0
2013-12-11 13:50:00,34.65,34.67,34.64,34.67,168400.0,29.7792,29.7964,29.7706,29.7964,168400.0
2013-12-11 14:00:00,34.67,34.67,34.62,34.64,205100.0,29.7964,29.7964,29.7534,29.7706,205100.0
2013-12-11 14:10:00,34.64,34.65,34.59,34.6,64900.0,29.7706,29.7792,29.7276,29.7362,64900.0
2013-12-11 14:20:00,34.61,34.62,34.59,34.62,212700.0,29.7448,29.7534,29.7276,29.7534,212700.0
2013-12-11 14:30:00,34.62,34.62,34.59,34.61,90300.0,29.7534,29.7534,29.7276,29.7448,90300.0
2013-12-11 14:40:00,34.61,34.66,34.6,34.65,140300.0,29.7448,29.7878,29.7362,29.7792,140300.0
2013-12-11 14:50:00,34.65,34.66,34.59,34.6,99800.0,29.7792,29.7878,29.7276,29.7362,99800.0
2013-12-11 15:00:00,34.6,34.62,34.58,34.61,227700.0,29.7362,29.7534,29.719,29.7448,227700.0
2013-12-11 15:10:00,34.6,34.61,34.55,34.57,539200.0,29.7362,29.7448,29.6932,29.7104,539200.0
2013-12-11 15:20:00,34.56,34.59,34.54,34.55,200600.0,29.7018,29.7276,29.6847,29.6932,200600.0
2013-12-11 15:30:00,34.55,34.57,34.53,34.54,230200.0,29.6932,29.7104,29.6761,29.6847,230200.0
2013-12-11 15:40:00,34.53,34.55,34.49,34.51,497600.0,29.6761,29.6932,29.6417,29.6589,497600.0
2013-12-11 15:50:00,34.51,34.56,34.49,34.54,900300.0,29.6589,29.7018,29.6417,29.6847,900300.0
2013-12-12 09:30:00,34.55,34.55,34.48,34.51,290600.0,29.6932,29.6932,29.6331,29.6589,290600.0
2013-12-12 09:40:00,34.51,34.52,34.4,34.41,324300.0,29.6589,29.6675,29.5643,29.5729,324300.0
2013-12-12 09:50:00,34.41,34.43,34.37,34.41,327700.0,29.5729,29.5901,29.5386,29.5729,327700.0
2013-12-12 10:00:00,34.41,34.44,34.38,34.38,124300.0,29.5729,29.5987,29.5471,29.5471,124300.0
2013-12-12 10:10:00,34.38,34.38,34.33,34.35,144900.0,29.5471,29.5471,29.5042,29.5214,144900.0
2013-12-12 10:20:00,34.35,34.4,34.34,34.39,127100.0,29.5214,29.5643,29.5128,29.5557,127100.0
2013-12-12 10:30:00,34.39,34.45,34.39,34.43,201600.0,29.5557,29.6073,29.5557,29.5901,201600.0
2013-12-12 10:40:00,34.43,34.45,34.41,34.45,166000.0,29.5901,29.6073,29.5729,29.6073,166000.0
2013-12-12 10:50:00,34.44,34.46,34.41,34.43,104900.0,29.5987,29.6159,29.5729,29.5901,104900.0
2013-12-12 11:00:00,34.44,34.49,34.43,34.48,77900.0,29.5987,29.6417,29.5901,29.6331,77900.0
2013-12-12 11:10:00,34.48,34.48,34.44,34.45,60400.0,29.6331,29.6331,29.5987,29.6073,60400.0
2013-12-12 11:20:00,34.45,34.45,34.39,34.4,99000.0,29.6073,29.6073,29.5557,29.5643,99000.0
2013-12-12 11:30:00,34.4,34.41,34.38,34.4,61700.0,29.5643,29.5729,29.5471,29.5643,61700.0
2013-12-12 11:40:00,34.41,34.41,34.37,34.38,77200.0,29.5729,29.5729,29.5386,29.5471,77200.0
2013-12-12 11:50:00,34.39,34.41,34.36,34.36,94800.0,29.5557,29.5729,29.53,29.53,94800.0
2013-12-12 12:00:00,34.36,34.38,34.33,34.37,69900.0,29.53,29.5471,29.5042,29.5386,69900.0
2013-12-12 12:10:00,34.37,34.39,34.35,34.36,207100.0,29.5386,29.5557,29.5214,29.53,207100.0
2013-12-12 12:20:00,34.36,34.36,34.3,34.33,93600.0,29.53,29.53,29.4784,29.5042,93600.0
2013-12-12 12:30:00,34.33,34.33,34.3,34.32,81700.0,29.5042,29.5042,29.4784,29.4956,81700.0
2013-12-12 12:40:00,34.32,34.36,34.31,34.36,67900.0,29.4956,29.53,29.487,29.53,67900.0
2013-12-12 12:50:00,34.36,34.37,34.34,34.35,194400.0,29.53,29.5386,29.5128,29.5214,194400.0
2013-12-12 13:00:00,34.35,34.4,34.35,34.39,71500.0,29.5214,29.5643,29.5214,29.5557,71500.0
2013-12-12 13:10:00,34.38,34.41,34.38,34.4,81200.0,29.5471,29.5729,29.5471,29.5643,81200.0
2013-12-12 13:20:00,34.4,34.41,34.38,34.38,44100.0,29.5643,29.5729,29.5471,29.5471,44100.0
2013-12-12 13:30:00,34.39,34.41,34.37,34.41,51300.0,29.5557,29.5729,29.5386,29.5729,51300.0
2013-12-12 13:40:00,34.41,34.42,34.39,34.4,54800.0,29.5729,29.5815,29.5557,29.5643,54800.0
2013-12-12 13:50:00,34.4,34.4,34.37,34.39,38900.0,29.5643,29.5643,29.5386,29.5557,38900.0
2013-12-12 14:00:00,34.4,34.44,34.4,34.44,65600.0,29.5643,29.5987,29.5643,29.5987,65600.0
2013-12-12 14:10:00,34.43,34.45,34.41,34.41,51900.0,29.5901,29.6073,29.5729,29.5729,51900.0
2013-12-12 14:20:00,34.42,34.44,34.41,34.42,45700.0,29.5815,29.5987,29.5729,29.5815,45700.0
2013-12-12 14:30:00,34.43,34.44,34.4,34.41,90700.0,29.5901,29.5987,29.5643,29.5729,90700.0
2013-12-12 14:40:00,34.41,34.43,34.4,34.42,41000.0,29.5729,29.5901,29.5643,29.5815,41000.0
2013-12-12 14:50:00,34.41,34.45,34.41,34.44,99900.0,29.5729,29.6073,29.5729,29.5987,99900.0
2013-12-12 15:00:00,34.44,34.45,34.4,34.4,56300.0,29.5987,29.6073,29.5643,29.5643,56300.0
2013-12-12 15:10:00,34.4,34.42,34.37,34.39,345700.0,29.5643,29.5815,29.5386,29.5557,345700.0
2013-12-12 15:20:00,34.39,34.43,34.38,34.41,87500.0,29.5557,29.5901,29.5471,29.5729,87500.0
2013-12-12 15:30:00,34.41,34.42,34.37,34.37,224800.0,29.5729,29.5815,29.5386,29.5386,224800.0
2013-12-12 15:40:00,34.38,34.38,34.34,34.34,415500.0,29.5471,29.5471,29.5128,29.5128,415500.0
2013-12-12 15:50:00,34.34,34.35,34.3,34.32,457900.0,29.5128,29.5214,29.4784,29.4956,457900.0
2013-12-13 09:30:00,34.48,34.49,34.41,34.41,283500.0,29.6331,29.6417,29.5729,29.5729,283500.0
2013-12-13 09:40:00,34.41,34.41,34.33,34.35,109800.0,29.5729,29.5729,29.5042,29.5214,109800.0
2013-12-13 09:50:00,34.34,34.34,34.28,34.28,89400.0,29.5128,29.5128,29.4612,29.4612,89400.0
2013-12-13 10:00:00,34.29,34.34,34.27,34.34,201900.0,29.4698,29.5128,29.4526,29.5128,201900.0
2013-12-13 10:10:00,34.33,34.34,34.26,34.28,150200.0,29.5042,29.5128,29.444,29.4612,150200.0
2013-12-13 10:20:00,34.27,34.29,34.25,34.27,68300.0,29.4526,29.4698,29.4354,29.4526,68300.0
2013-12-13 10:30:00,34.27,34.32,34.27,34.3,55900.0,29.4526,29.4956,29.4526,29.4784,55900.0
2013-12-13 10:40:00,34.3,34.31,34.27,34.28,45500.0,29.4784,29.487,29.4526,29.4612,45500.0
2013-12-13 10:50:00,34.27,34.3,34.26,34.26,46800.0,29.4526,29.4784,29.444,29.444,46800.0
2013-12-13 11:00:00,34.26,34.27,34.23,34.24,128900.0,29.444,29.4526,29.4182,29.4268,128900.0
2013-12-13 11:10:00,34.23,34.29,34.23,34.28,209400.0,29.4182,29.4698,29.4182,29.4612,209400.0
2013-12-13 11:20:00,34.28,34.29,34.25,34.25,83000.0,29.4612,29.4698,29.4354,29.4354,83000.0
2013-12-13 11:30:00,34.25,34.27,34.23,34.25,74900.0,29.4354,29.4526,29.4182,29.4354,74900.0
2013-12-13 11:40:00,34.25,34.26,34.22,34.22,66100.0,29.4354,29.444,29.4096,29.4096,66100.0
2013-12-13 11:50:00,34.23,34.26,34.22,34.25,70700.0,29.4182,29.444,29.4096,29.4354,70700.0
2013-12-13 12:00:00,34.25,34.27,34.24,34.25,231600.0,29.4354,29.4526,29.4268,29.4354,231600.0
2013-12-13 12:10:00,34.25,34.28,34.24,34.28,33900.0,29.4354,29.4612,29.4268,29.4612,33900.0
2013-12-13 12:20:00,34.28,34.29,34.27,34.29,46300.0,29.4612,29.4698,29.4526,29.4698,46300.0
2013-12-13 12:30:00,34.29,34.29,34.26,34.27,34600.0,29.4698,29.4698,29.444,29.4526,34600.0
2013-12-13 12:40:00,34.28,34.28,34.25,34.26,45200.0,29.4612,29.4612,29.4354,29.444,45200.0
2013-12-13 12:50:00,34.25,34.28,34.25,34.27,49700.0,29.4354,29.4612,29.4354,29.4526,49700.0
2013-12-13 13:00:00,34.27,34.3,34.27,34.29,40600.0,29.4526,29.4784,29.4526,29.4698,40600.0
2013-12-13 13:10:00,34.29,34.3,34.28,34.3,35600.0,29.4698,29.4784,29.4612,29.4784,35600.0
2013-12-13 13:20:00,34.29,34.3,34.28,34.29,42800.0,29.4698,29.4784,29.4612,29.4698,42800.0
2013-12-13 13:30:00,34.29,34.32,34.28,34.3,70000.0,29.4698,29.4956,29.4612,29.4784,70000.0
2013-12-13 13:40:00,34.3,34.31,34.27,34.3,47900.0,29.4784,29.487,29.4526,29.4784,47900.0
2013-12-13 13:50:00,34.3,34.3,34.26,34.27,40700.0,29.4784,29.4784,29.444,29.4526,40700.0
2013-12-13 14:00:00,34.27,34.27,34.22,34.24,93400.0,29.4526,29.4526,29.4096,29.4268,93400.0
2013-12-13 14:10:00,34.23,34.23,34.2,34.22,92400.0,29.4182,29.4182,29.3924,29.4096,92400.0
2013-12-13 14:20:00,34.22,34.22,34.19,34.21,68000.0,29.4096,29.4096,29.3839,29.401,68000.0
2013-12-13 14:30:00,34.2,34.22,34.2,34.22,46800.0,29.3924,29.4096,29.3924,29.4096,46800.0
2013-12-13 14:40:00,34.22,34.24,34.21,34.24,44600.0,29.4096,29.4268,29.401,29.4268,44600.0
2013-12-13 14:50:00,34.24,34.26,34.23,34.26,76500.0,29.4268,29.444,29.4182,29.444,76500.0
2013-12-13 15:00:00,34.25,34.27,34.25,34.27,84700.0,29.4354,29.4526,29.4354,29.4526,84700.0
2013-12-13 15:10:00,34.27,34.29,34.26,34.28,47700.0,29.4526,29.4698,29.444,29.4612,47700.0
2013-12-13 15:20:00,34.27,34.3,34.27,34.29,80700.0,29.4526,29.4784,29.4526,29.4698,80700.0
2013-12-13 15:30:00,34.29,34.3,34.24,34.25,175200.0,29.4698,29.4784,29.4268,29.4354,175200.0
2013-12-13 15:40:00,34.24,34.26,34.24,34.24,129400.0,29.4268,29.444,29.4268,29.4268,129400.0
2013-12-13 15:50:00,34.24,34.27,34.2,34.23,916100.0,29.4268,29.4526,29.3924,29.4182,916100.0
2013-12-16 09:30:00,34.39,34.53,34.33,34.52,613100.0,29.5557,29.6761,29.5042,29.6675,613100.0
2013-12-16 09:40:00,34.52,34.55,34.49,34.54,296600.0,29.6675,29.6932,29.6417,29.6847,296600.0
2013-12-16 09:50:00,34.54,34.59,34.54,34.58,232200.0,29.6847,29.7276,29.6847,29.719,232200.0
2013-12-16 10:00:00,34.59,34.61,34.57,34.58,345600.0,29.7276,29.7448,29.7104,29.719,345600.0
2013-12-16 10:10:00,34.58,34.6,34.56,34.59,200600.0,29.719,29.7362,29.7018,29.7276,200600.0
2013-12-16 10:20:00,34.59,34.63,34.57,34.62,161800.0,29.7276,29.762,29.7104,29.7534,161800.0
2013-12-16 10:30:00,34.62,34.63,34.57,34.57,146600.0,29.7534,29.762,29.7104,29.7104,146600.0
2013-12-16 10:40:00,34.58,34.6,34.56,34.59,98100.0,29.719,29.7362,29.7018,29.7276,98100.0
2013-12-16 10:50:00,34.58,34.6,34.57,34.57,106100.0,29.719,29.7362,29.7104,29.7104,106100.0
2013-12-16 11:00:00,34.58,34.59,34.54,34.56,94700.0,29.719,29.7276,29.6847,29.7018,94700.0
2013-12-16 11:10:00,34.56,34.6,34.55,34.57,160800.0,29.7018,29.7362,29.6932,29.7104,160800.0
2013-12-16 11:20:00,34.57,34.61,34.56,34.61,89800.0,29.7104,29.7448,29.7018,29.7448,89800.0
2013-12-16 11:30:00,34.6,34.61,34.56,34.56,93500.0,29.7362,29.7448,29.7018,29.7018,93500.0
2013-12-16 11:40:00,34.56,34.61,34.56,34.59,97800.0,29.7018,29.7448,29.7018,29.7276,97800.0
2013-12-16 11:50:00,34.59,34.61,34.58,34.59,66600.0,29.7276,29.7448,29.719,29.7276,66600.0
2013-12-16 12:00:00,34.59,34.59,34.55,34.58,85000.0,29.7276,29.7276,29.6932,29.719,85000.0
2013-12-16 12:10:00,34.58,34.58,34.55,34.56,54100.0,29.719,29.719,29.6932,29.7018,54100.0
2013-12-16 12:20:00,34.56,34.58,34.55,34.58,38900.0,29.7018,29.719,29.6932,29.719,38900.0
2013-12-16 12:30:00,34.58,34.61,34.58,34.59,78100.0,29.719,29.7448,29.719,29.7276,78100.0
2013-12-16 12:40:00,34.59,34.61,34.58,34.59,71300.0,29.7276,29.7448,29.719,29.7276,71300.0
2013-12-16 12:50:00,34.59,34.61,34.57,34.58,81000.0,29.7276,29.7448,29.7104,29.719,81000.0
2013-12-16 13:00:00,34.58,34.58,34.52,34.55,79900.0,29.719,29.719,29.6675,29.6932,79900.0
2013-12-16 13:10:00,34.54,34.56,34.54,34.55,68000.0,29.6847,29.7018,29.6847,29.6932,68000.0
2013-12-16 13:20:00,34.54,34.59,34.52,34.58,120800.0,29.6847,29.7276,29.6675,29.719,120800.0
2013-12-16 13:30:00,34.58,34.59,34.56,34.57,53800.0,29.719,29.7276,29.7018,29.7104,53800.0
2013-12-16 13:40:00,34.57,34.58,34.55,34.57,108000.0,29.7104,29.719,29.6932,29.7104,108000.0
2013-12-16 13:50:00,34.57,34.6,34.56,34.59,61200.0,29.7104,29.7362,29.7018,29.7276,61200.0
2013-12-16 14:00:00,34.59,34.61,34.58,34.59,70900.0,29.7276,29.7448,29.719,29.7276,70900.0
2013-12-16 14:10:00,34.59,34.61,34.58,34.59,118500.0,29.7276,29.7448,29.719,29.7276,118500.0
2013-12-16 14:20:00,34.59,34.61,34.59,34.61,72900.0,29.7276,29.7448,29.7276,29.7448,72900.0
2013-12-16 14:30:00,34.61,34.61,34.57,34.57,61500.0,29.7448,29.7448,29.7104,29.7104,61500.0
2013-12-16 14:40:00,34.57,34.6,34.57,34.57,70500.0,29.7104,29.7362,29.7104,29.7104,70500.0
2013-12-16 14:50:00,34.58,34.6,34.57,34.58,68800.0,29.719,29.7362,29.7104,29.719,68800.0
2013-12-16 15:00:00,34.58,34.59,34.57,34.58,57700.0,29.719,29.7276,29.7104,29.719,57700.0
2013-12-16 15:10:00,34.57,34.59,34.55,34.57,105600.0,29.7104,29.7276,29.6932,29.7104,105600.0
2013-12-16 15:20:00,34.57,34.57,34.53,34.55,187500.0,29.7104,29.7104,29.6761,29.6932,187500.0
2013-12-16 15:30:00,34.55,34.55,34.51,34.54,197100.0,29.6932,29.6932,29.6589,29.6847,197100.0
2013-12-16 15:40:00,34.53,34.56,34.52,34.53,295100.0,29.6761,29.7018,29.6675,29.6761,295100.0
2013-12-16 15:50:00,34.54,34.56,34.53,34.53,774400.0,29.6847,29.7018,29.6761,29.6761,774400.0
2013-12-17 09:30:00,34.51,34.56,34.5,34.51,191600.0,29.6589,29.7018,29.6503,29.6589,191600.0
2013-12-17 09:40:00,34.51,34.55,34.49,34.52,272300.0,29.6589,29.6932,29.6417,29.6675,272300.0
2013-12-17 09:50:00,34.52,34.56,34.5,34.56,166400.0,29.6675,29.7018,29.6503,29.7018,166400.0
2013-12-17 10:00:00,34.56,34.6,34.54,34.6,126800.0,29.7018,29.7362,29.6847,29.7362,126800.0
2013-12-17 10:10:00,34.6,34.62,34.57,34.58,114200.0,29.7362,29.7534,29.7104,29.719,114200.0
2013-12-17 10:20:00,34.58,34.6,34.57,34.6,106500.0,29.719,29.7362,29.7104,29.7362,106500.0
2013-12-17 10:30:00,34.59,34.64,34.57,34.63,74700.0,29.7276,29.7706,29.7104,29.762,74700.0
2013-12-17 10:40:00,34.64,34.64,34.55,34.55,148900.0,29.7706,29.7706,29.6932,29.6932,148900.0
2013-12-17 10:50:00,34.56,34.56,34.53,34.54,69700.0,29.7018,29.7018,29.6761,29.6847,69700.0
2013-12-17 11:00:00,34.54,34.54,34.51,34.52,60600.0,29.6847,29.6847,29.6589,29.6675,60600.0
2013-12-17 11:10:00,34.52,34.54,34.51,34.53,342200.0,29.6675,29.6847,29.6589,29.6761,342200.0
2013-12-17 11:20:00,34.52,34.54,34.49,34.49,196200.0,29.6675,29.6847,29.6417,29.6417,196200.0
2013-12-17 11:30:00,34.5,34.52,34.48,34.51,293400.0,29.6503,29.6675,29.6331,29.6589,293400.0
2013-12-17 11:40:00,34.51,34.54,34.49,34.53,73300.0,29.6589,29.6847,29.6417,29.6761,73300.0
2013-12-17 11:50:00,34.53,34.55,34.52,34.52,70100.0,29.6761,29.6932,29.6675,29.6675,70100.0
2013-12-17 12:00:00,34.53,34.54,34.52,34.52,46800.0,29.6761,29.6847,29.6675,29.6675,46800.0
2013-12-17 12:10:00,34.52,34.55,34.51,34.55,68100.0,29.6675,29.6932,29.6589,29.6932,68100.0
2013-12-17 12:20:00,34.54,34.55,34.53,34.54,78100.0,29.6847,29.6932,29.6761,29.6847,78100.0
2013-12-17 12:30:00,34.54,34.55,34.53,34.54,92700.0,29.6847,29.6932,29.6761,29.6847,92700.0
2013-12-17 12:40:00,34.54,34.56,34.53,34.56,51000.0,29.6847,29.7018,29.6761,29.7018,51000.0
2013-12-17 12:50:00,34.56,34.58,34.55,34.56,130900.0,29.7018,29.719,29.6932,29.7018,130900.0
2013-12-17 13:00:00,34.57,34.58,34.55,34.57,75400.0,29.7104,29.719,29.6932,29.7104,75400.0
2013-12-17 13:10:00,34.57,34.58,34.56,34.57,55600.0,29.7104,29.719,29.7018,29.7104,55600.0
2013-12-17 13:20:00,34.57,34.58,34.56,34.57,52200.0,29.7104,29.719,29.7018,29.7104,52200.0
2013-12-17 13:30:00,34.57,34.58,34.56,34.58,209100.0,29.7104,29.719,29.7018,29.719,209100.0
2013-12-17 13:40:00,34.57,34.58,34.53,34.53,99500.0,29.7104,29.719,29.6761,29.6761,99500.0
2013-12-17 13:50:00,34.54,34.55,34.53,34.53,46800.0,29.6847,29.6932,29.6761,29.6761,46800.0
2013-12-17 14:00:00,34.53,34.59,34.53,34.59,96900.0,29.6761,29.7276,29.6761,29.7276,96900.0
2013-12-17 14:10:00,34.59,34.62,34.58,34.58,125300.0,29.7276,29.7534,29.719,29.719,125300.0
2013-12-17 14:20:00,34.59,34.6,34.58,34.59,37800.0,29.7276,29.7362,29.719,29.7276,37800.0
2013-12-17 14:30:00,34.59,34.59,34.54,34.54,151000.0,29.7276,29.7276,29.6847,29.6847,151000.0
2013-12-17 14:40:00,34.55,34.58,34.55,34.56,50600.0,29.6932,29.719,29.6932,29.7018,50600.0
2013-12-17 14:50:00,34.57,34.57,34.54,34.55,40100.0,29.7104,29.7104,29.6847,29.6932,40100.0
2013-12-17 15:00:00,34.55,34.57,34.54,34.57,78800.0,29.6932,29.7104,29.6847,29.7104,78800.0
2013-12-17 15:10:00,34.57,34.58,34.55,34.57,93000.0,29.7104,29.719,29.6932,29.7104,93000.0
2013-12-17 15:20:00,34.58,34.59,34.56,34.57,141000.0,29.719,29.7276,29.7018,29.7104,141000.0
2013-12-17 15:30:00,34.57,34.58,34.54,34.56,126600.0,29.7104,29.719,29.6847,29.7018,126600.0
2013-12-17 15:40:00,34.57,34.57,34.52,34.54,185400.0,29.7104,29.7104,29.6675,29.6847,185400.0
2013-12-17 15:50:00,34.54,34.55,34.51,34.51,457400.0,29.6847,29.6932,29.6589,29.6589,457400.0
2013-12-18 09:30:00,34.5,34.51,34.43,34.46,280700.0,29.6503,29.6589,29.5901,29.6159,280700.0
2013-12-18 09:40:00,34.46,34.47,34.39,34.43,152400.0,29.6159,29.6245,29.5557,29.5901,152400.0
2013-12-18 09:50:00,34.43,34.44,34.34,34.36,68500.0,29.5901,29.5987,29.5128,29.53,68500.0
2013-12-18 10:00:00,34.37,34.4,34.33,34.4,96400.0,29.5386,29.5643,29.5042,29.5643,96400.0
2013-12-18 10:10:00,34.4,34.42,34.39,34.41,136300.0,29.5643,29.5815,29.5557,29.5729,136300.0
2013-12-18 10:20:00,34.41,34.42,34.39,34.41,52300.0,29.5729,29.5815,29.5557,29.5729,52300.0
2013-12-18 10:30:00,34.41,34.45,34.41,34.43,82700.0,29.5729,29.6073,29.5729,29.5901,82700.0
2013-12-18 10:40:00,34.44,34.45,34.38,34.39,284700.0,29.5987,29.6073,29.5471,29.5557,284700.0
2013-12-18 10:50:00,34.39,34.4,34.36,34.39,75100.0,29.5557,29.5643,29.53,29.5557,75100.0
2013-12-18 11:00:00,34.39,34.4,34.38,34.39,30300.0,29.5557,29.5643,29.5471,29.5557,30300.0
2013-12-18 11:10:00,34.39,34.4,34.37,34.4,51600.0,29.5557,29.5643,29.5386,29.5643,51600.0
2013-12-18 11:20:00,34.39,34.4,34.37,34.37,72500.0,29.5557,29.5643,29.5386,29.5386,72500.0
2013-12-18 11:30:00,34.36,34.38,34.35,34.35,70500.0,29.53,29.5471,29.5214,29.5214,70500.0
2013-12-18 11:40:00,34.35,34.35,34.27,34.28,158300.0,29.5214,29.5214,29.4526,29.4612,158300.0
2013-12-18 11:50:00,34.27,34.3,34.26,34.29,77200.0,29.4526,29.4784,29.444,29.4698,77200.0
2013-12-18 12:00:00,34.28,34.28,34.26,34.27,60700.0,29.4612,29.4612,29.444,29.4526,60700.0
2013-12-18 12:10:00,34.27,34.3,34.26,34.29,63100.0,29.4526,29.4784,29.444,29.4698,63100.0
2013-12-18 12:20:00,34.29,34.29,34.27,34.29,2248800.0,29.4698,29.4698,29.4526,29.4698,2248800.0
2013-12-18 12:30:00,34.29,34.29,34.23,34.25,469700.0,29.4698,29.4698,29.4182,29.4354,469700.0
2013-12-18 12:40:00,34.24,34.26,34.24,34.25,57500.0,29.4268,29.444,29.4268,29.4354,57500.0
2013-12-18 12:50:00,34.25,34.25,34.2,34.2,105200.0,29.4354,29.4354,29.3924,29.3924,105200.0
2013-12-18 13:00:00,34.2,34.21,34.16,34.21,65800.0,29.3924,29.401,29.3581,29.401,65800.0
2013-12-18 13:10:00,34.21,34.22,34.11,34.14,210600.0,29.401,29.4096,29.3151,29.3409,210600.0
2013-12-18 13:20:00,34.14,34.2,34.13,34.18,779000.0,29.3409,29.3924,29.3323,29.3753,779000.0
2013-12-18 13:30:00,34.19,34.19,34.16,34.17,356800.0,29.3839,29.3839,29.3581,29.3667,356800.0
2013-12-18 13:40:00,34.18,34.18,34.16,34.17,200100.0,29.3753,29.3753,29.3581,29.3667,200100.0
2013-12-18 13:50:00,34.17,34.29,34.16,34.23,128600.0,29.3667,29.4698,29.3581,29.4182,128600.0
2013-12-18 14:00:00,34.22,34.51,34.03,34.44,2788900.0,29.4096,29.6589,29.2463,29.5987,2788900.0
2013-12-18 14:10:00,34.44,34.46,34.34,34.4,581900.0,29.5987,29.6159,29.5128,29.5643,581900.0
2013-12-18 14:20:00,34.4,34.49,34.39,34.46,270500.0,29.5643,29.6417,29.5557,29.6159,270500.0
2013-12-18 14:30:00,34.47,34.64,34.46,34.64,325900.0,29.6245,29.7706,29.6159,29.7706,325900.0
2013-12-18 14:40:00,34.65,34.65,34.53,34.54,1161700.0,29.7792,29.7792,29.6761,29.6847,1161700.0
2013-12-18 14:50:00,34.54,34.58,34.52,34.57,208100.0,29.6847,29.719,29.6675,29.7104,208100.0
2013-12-18 15:00:00,34.56,34.59,34.54,34.56,198900.0,29.7018,29.7276,29.6847,29.7018,198900.0
2013-12-18 15:10:00,34.57,34.7,34.57,34.69,514400.0,29.7104,29.8222,29.7104,29.8136,514400.0
2013-12-18 15:20:00,34.69,34.7,34.64,34.65,427200.0,29.8136,29.8222,29.7706,29.7792,427200.0
2013-12-18 15:30:00,34.66,34.78,34.65,34.77,410400.0,29.7878,29.8909,29.7792,29.8823,410400.0
2013-12-18 15:40:00,34.77,34.81,34.75,34.76,309600.0,29.8823,29.9167,29.8651,29.8737,309600.0
2013-12-18 15:50:00,34.76,34.83,34.74,34.81,616200.0,29.8737,29.9339,29.8565,29.9167,616200.0
2013-12-19 09:30:00,34.81,34.84,34.77,34.82,292200.0,29.9167,29.9425,29.8823,29.9253,292200.0
2013-12-19 09:40:00,34.82,34.85,34.8,34.8,226800.0,29.9253,29.9511,29.9081,29.9081,226800.0
2013-12-19 09:50:00,34.8,34.82,34.79,34.8,136900.0,29.9081,29.9253,29.8995,29.9081,136900.0
2013-12-19 10:00:00,34.81,34.82,34.77,34.8,179600.0,29.9167,29.9253,29.8823,29.9081,179600.0
2013-12-19 10:10:00,34.8,34.8,34.73,34.76,252900.0,29.9081,29.9081,29.8479,29.8737,252900.0
2013-12-19 10:20:00,34.77,34.83,34.76,34.82,310000.0,29.8823,29.9339,29.8737,29.9253,310000.0
2013-12-19 10:30:00,34.81,34.82,34.77,34.77,204200.0,29.9167,29.9253,29.8823,29.8823,204200.0
2013-12-19 10:40:00,34.77,34.83,34.76,34.82,142600.0,29.8823,29.9339,29.8737,29.9253,142600.0
2013-12-19 10:50:00,34.82,34.82,34.8,34.8,79300.0,29.9253,29.9253,29.9081,29.9081,79300.0
2013-12-19 11:00:00,34.8,34.82,34.78,34.81,1241800.0,29.9081,29.9253,29.8909,29.9167,1241800.0
2013-12-19 11:10:00,34.82,34.83,34.81,34.82,62400.0,29.9253,29.9339,29.9167,29.9253,62400.0
2013-12-19 11:20:00,34.83,34.84,34.81,34.84,395400.0,29.9339,29.9425,29.9167,29.9425,395400.0
2013-12-19 11:30:00,34.83,34.88,34.83,34.86,144000.0,29.9339,29.9769,29.9339,29.9597,144000.0
2013-12-19 11:40:00,34.86,34.87,34.84,34.86,72500.0,29.9597,29.9683,29.9425,29.9597,72500.0
2013-12-19 11:50:00,34.86,34.87,34.84,34.85,195200.0,29.9597,29.9683,29.9425,29.9511,195200.0
2013-12-19 12:00:00,34.85,34.85,34.82,34.84,80600.0,29.9511,29.9511,29.9253,29.9425,80600.0
2013-12-19 12:10:00,34.84,34.86,34.83,34.85,100100.0,29.9425,29.9597,29.9339,29.9511,100100.0
2013-12-19 12:20:00,34.85,34.86,34.84,34.85,293100.0,29.9511,29.9597,29.9425,29.9511,293100.0
2013-12-19 12:30:00,34.85,34.86,34.83,34.84,89500.0,29.9511,29.9597,29.9339,29.9425,89500.0
2013-12-19 12:40:00,34.84,34.88,34.84,34.87,92700.0,29.9425,29.9769,29.9425,29.9683,92700.0
2013-12-19 12:50:00,34.86,34.88,34.85,34.87,79700.0,29.9597,29.9769,29.9511,29.9683,79700.0
2013-12-19 13:00:00,34.86,34.88,34.84,34.87,122200.0,29.9597,29.9769,29.9425,29.9683,122200.0
2013-12-19 13:10:00,34.87,34.89,34.85,34.89,123500.0,29.9683,29.9855,29.9511,29.9855,123500.0
2013-12-19 13:20:00,34.89,34.89,34.88,34.88,33500.0,29.9855,29.9855,29.9769,29.9769,33500.0
2013-12-19 13:30:00,34.87,34.9,34.87,34.9,90200.0,29.9683,29.994,29.9683,29.994,90200.0
2013-12-19 13:40:00,34.89,34.92,34.88,34.88,216100.0,29.9855,30.0112,29.9769,29.9769,216100.0
2013-12-19 13:50:00,34.88,34.9,34.88,34.9,141500.0,29.9769,29.994,29.9769,29.994,141500.0
2013-12-19 14:00:00,34.9,34.91,34.89,34.91,137100.0,29.994,30.0026,29.9855,30.0026,137100.0
2013-12-19 14:10:00,34.91,34.91,34.88,34.9,368800.0,30.0026,30.0026,29.9769,29.994,368800.0
2013-12-19 14:20:00,34.9,34.9,34.86,34.86,271200.0,29.994,29.994,29.9597,29.9597,271200.0
2013-12-19 14:30:00,34.86,34.88,34.86,34.88,84500.0,29.9597,29.9769,29.9597,29.9769,84500.0
2013-12-19 14:40:00,34.88,34.9,34.88,34.89,137700.0,29.9769,29.994,29.9769,29.9855,137700.0
2013-12-19 14:50:00,34.9,34.9,34.88,34.89,117000.0,29.994,29.994,29.9769,29.9855,117000.0
2013-12-19 15:00:00,34.89,34.91,34.88,34.88,135000.0,29.9855,30.0026,29.9769,29.9769,135000.0
2013-12-19 15:10:00,34.89,34.9,34.87,34.88,118000.0,29.9855,29.994,29.9683,29.9769,118000.0
2013-12-19 15:20:00,34.87,34.88,34.85,34.86,136300.0,29.9683,29.9769,29.9511,29.9597,136300.0
2013-12-19 15:30:00,34.86,34.87,34.84,34.87,221500.0,29.9597,29.9683,29.9425,29.9683,221500.0
2013-12-19 15:40:00,34.87,34.89,34.84,34.84,374500.0,29.9683,29.9855,29.9425,29.9425,374500.0
2013-12-19 15:50:00,34.85,34.88,34.83,34.85,699700.0,29.9511,29.9769,29.9339,29.9511,699700.0
2013-12-20 09:30:00,34.8,34.85,34.69,34.84,749300.0,30.0547,30.0978,29.9597,30.0892,749300.0
2013-12-20 09:40:00,34.83,34.89,34.83,34.87,377000.0,30.0806,30.1324,30.0806,30.1151,377000.0
2013-12-20 09:50:00,34.88,34.89,34.87,34.88,284800.0,30.1238,30.1324,30.1151,30.1238,284800.0
2013-12-20 10:00:00,34.87,34.88,34.85,34.88,251600.0,30.1151,30.1238,30.0978,30.1238,251600.0
2013-12-20 10:10:00,34.87,34.92,34.87,34.91,204500.0,30.1151,30.1583,30.1151,30.1497,204500.0
2013-12-20 10:20:00,34.92,34.92,34.89,34.9,186800.0,30.1583,30.1583,30.1324,30.141,186800.0
2013-12-20 10:30:00,34.9,34.95,34.89,34.95,310400.0,30.141,30.1842,30.1324,30.1842,310400.0
2013-12-20 10:40:00,34.94,34.97,34.93,34.97,115400.0,30.1756,30.2015,30.1669,30.2015,115400.0
2013-12-20 10:50:00,34.97,34.99,34.97,34.98,107700.0,30.2015,30.2188,30.2015,30.2101,107700.0
2013-12-20 11:00:00,34.98,34.99,34.96,34.98,121900.0,30.2101,30.2188,30.1928,30.2101,121900.0
2013-12-20 11:10:00,34.98,35.0,34.98,34.98,203000.0,30.2101,30.2274,30.2101,30.2101,203000.0
2013-12-20 11:20:00,34.98,35.0,34.98,34.98,103700.0,30.2101,30.2274,30.2101,30.2101,103700.0
2013-12-20 11:30:00,34.98,35.02,34.98,35.01,455800.0,30.2101,30.2447,30.2101,30.236,455800.0
2013-12-20 11:40:00,35.01,35.02,34.99,34.99,188100.0,30.236,30.2447,30.2188,30.2188,188100.0
2013-12-20 11:50:00,35.0,35.02,34.99,35.01,165000.0,30.2274,30.2447,30.2188,30.236,165000.0
2013-12-20 12:00:00,35.0,35.01,34.98,34.99,158000.0,30.2274,30.236,30.2101,30.2188,158000.0
2013-12-20 12:10:00,34.99,35.01,34.98,35.0,213300.0,30.2188,30.236,30.2101,30.2274,213300.0
2013-12-20 12:20:00,35.01,35.03,35.0,35.02,169100.0,30.236,30.2533,30.2274,30.2447,169100.0
2013-12-20 12:30:00,35.02,35.04,35.02,35.03,234800.0,30.2447,30.2619,30.2447,30.2533,234800.0
2013-12-20 12:40:00,35.03,35.03,35.0,35.01,199900.0,30.2533,30.2533,30.2274,30.236,199900.0
2013-12-20 12:50:00,35.01,35.02,34.99,34.99,171300.0,30.236,30.2447,30.2188,30.2188,171300.0
2013-12-20 13:00:00,35.0,35.01,34.99,35.0,158600.0,30.2274,30.236,30.2188,30.2274,158600.0
2013-12-20 13:10:00,34.99,35.0,34.98,35.0,124700.0,30.2188,30.2274,30.2101,30.2274,124700.0
2013-12-20 13:20:00,34.99,35.0,34.98,35.0,141200.0,30.2188,30.2274,30.2101,30.2274,141200.0
2013-12-20 13:30:00,34.99,35.0,34.97,34.98,54400.0,30.2188,30.2274,30.2015,30.2101,54400.0
2013-12-20 13:40:00,34.98,34.98,34.96,34.97,51300.0,30.2101,30.2101,30.1928,30.2015,51300.0
2013-12-20 13:50:00,34.98,35.01,34.97,35.01,205000.0,30.2101,30.236,30.2015,30.236,205000.0
2013-12-20 14:00:00,35.01,35.01,34.98,35.01,249600.0,30.236,30.236,30.2101,30.236,249600.0
2013-12-20 14:10:00,35.01,35.03,35.0,35.02,125900.0,30.236,30.2533,30.2274,30.2447,125900.0
2013-12-20 14:20:00,35.02,35.03,35.01,35.01,69400.0,30.2447,30.2533,30.236,30.236,69400.0
2013-12-20 14:30:00,35.02,35.03,35.0,35.01,103300.0,30.2447,30.2533,30.2274,30.236,103300.0
2013-12-20 14:40:00,35.01,35.03,35.01,35.02,94200.0,30.236,30.2533,30.236,30.2447,94200.0
2013-12-20 14:50:00,35.02,35.03,35.01,35.02,95500.0,30.2447,30.2533,30.236,30.2447,95500.0
2013-12-20 15:00:00,35.02,35.02,34.99,35.0,180200.0,30.2447,30.2447,30.2188,30.2274,180200.0
2013-12-20 15:10:00,35.0,35.02,35.0,35.0,118300.0,30.2274,30.2447,30.2274,30.2274,118300.0
2013-12-20 15:20:00,35.01,35.01,34.97,34.98,253600.0,30.236,30.236,30.2015,30.2101,253600.0
2013-12-20 15:30:00,34.98,34.99,34.96,34.98,277700.0,30.2101,30.2188,30.1928,30.2101,277700.0
2013-12-20 15:40:00,34.98,35.0,34.96,34.97,293400.0,30.2101,30.2274,30.1928,30.2015,293400.0
2013-12-20 15:50:00,34.97,34.99,34.94,34.96,879500.0,30.2015,30.2188,30.1756,30.1928,879500.0
2013-12-23 09:30:00,35.28,35.29,35.2,35.24,739400.0,30.4692,30.4778,30.4001,30.4347,739400.0
2013-12-23 09:40:00,35.24,35.29,35.23,35.25,345600.0,30.4347,30.4778,30.426,30.4433,345600.0
2013-12-23 09:50:00,35.26,35.27,35.24,35.25,214500.0,30.4519,30.4606,30.4347,30.4433,214500.0
2013-12-23 10:00:00,35.24,35.28,35.22,35.27,330900.0,30.4347,30.4692,30.4174,30.4606,330900.0
2013-12-23 10:10:00,35.27,35.29,35.26,35.27,269000.0,30.4606,30.4778,30.4519,30.4606,269000.0
2013-12-23 10:20:00,35.28,35.29,35.26,35.28,121000.0,30.4692,30.4778,30.4519,30.4692,121000.0
2013-12-23 10:30:00,35.27,35.29,35.26,35.29,115300.0,30.4606,30.4778,30.4519,30.4778,115300.0
2013-12-23 10:40:00,35.29,35.32,35.27,35.3,94500.0,30.4778,30.5038,30.4606,30.4865,94500.0
2013-12-23 10:50:00,35.3,35.32,35.29,35.32,99000.0,30.4865,30.5038,30.4778,30.5038,99000.0
2013-12-23 11:00:00,35.32,35.33,35.31,35.33,93100.0,30.5038,30.5124,30.4951,30.5124,93100.0
2013-12-23 11:10:00,35.33,35.34,35.32,35.33,141000.0,30.5124,30.521,30.5038,30.5124,141000.0
2013-12-23 11:20:00,35.32,35.34,35.32,35.34,116700.0,30.5038,30.521,30.5038,30.521,116700.0
2013-12-23 11:30:00,35.34,35.35,35.34,35.34,145200.0,30.521,30.5297,30.521,30.521,145200.0
2013-12-23 11:40:00,35.35,35.37,35.34,35.35,90500.0,30.5297,30.5469,30.521,30.5297,90500.0
2013-12-23 11:50:00,35.34,35.37,35.34,35.37,57400.0,30.521,30.5469,30.521,30.5469,57400.0
2013-12-23 12:00:00,35.37,35.37,35.35,35.36,93300.0,30.5469,30.5469,30.5297,30.5383,93300.0
2013-12-23 12:10:00,35.36,35.37,35.36,35.37,41400.0,30.5383,30.5469,30.5383,30.5469,41400.0
2013-12-23 12:20:00,35.37,35.4,35.37,35.4,85700.0,30.5469,30.5728,30.5469,30.5728,85700.0
2013-12-23 12:30:00,35.39,35.4,35.38,35.39,103500.0,30.5642,30.5728,30.5556,30.5642,103500.0
2013-12-23 12:40:00,35.38,35.39,35.37,35.38,85000.0,30.5556,30.5642,30.5469,30.5556,85000.0
2013-12-23 12:50:00,35.38,35.39,35.36,35.36,93200.0,30.5556,30.5642,30.5383,30.5383,93200.0
2013-12-23 13:00:00,35.36,35.37,35.35,35.37,64700.0,30.5383,30.5469,30.5297,30.5469,64700.0
2013-12-23 13:10:00,35.36,35.38,35.36,35.37,96400.0,30.5383,30.5556,30.5383,30.5469,96400.0
2013-12-23 13:20:00,35.36,35.37,35.35,35.37,94000.0,30.5383,30.5469,30.5297,30.5469,94000.0
2013-12-23 13:30:00,35.37,35.38,35.35,35.35,86500.0,30.5469,30.5556,30.5297,30.5297,86500.0
2013-12-23 13:40:00,35.35,35.36,35.32,35.34,151900.0,30.5297,30.5383,30.5038,30.521,151900.0
2013-12-23 13:50:00,35.34,35.34,35.3,35.33,160100.0,30.521,30.521,30.4865,30.5124,160100.0
2013-12-23 14:00:00,35.33,35.34,35.3,35.32,170000.0,30.5124,30.521,30.4865,30.5038,170000.0
2013-12-23 14:10:00,35.32,35.35,35.3,35.34,85900.0,30.5038,30.5297,30.4865,30.521,85900.0
2013-12-23 14:20:00,35.34,35.36,35.33,35.34,114400.0,30.521,30.5383,30.5124,30.521,114400.0
2013-12-23 14:30:00,35.34,35.38,35.34,35.38,96800.0,30.521,30.5556,30.521,30.5556,96800.0
2013-12-23 14:40:00,35.38,35.39,35.36,35.39,158800.0,30.5556,30.5642,30.5383,30.5642,158800.0
2013-12-23 14:50:00,35.39,35.4,35.37,35.38,511900.0,30.5642,30.5728,30.5469,30.5556,511900.0
2013-12-23 15:00:00,35.37,35.4,35.37,35.39,127100.0,30.5469,30.5728,30.5469,30.5642,127100.0
2013-12-23 15:10:00,35.39,35.4,35.38,35.4,97500.0,30.5642,30.5728,30.5556,30.5728,97500.0
2013-12-23 15:20:00,35.4,35.4,35.39,35.4,180700.0,30.5728,30.5728,30.5642,30.5728,180700.0
2013-12-23 15:30:00,35.4,35.43,35.4,35.43,199100.0,30.5728,30.5988,30.5728,30.5988,199100.0
2013-12-23 15:40:00,35.43,35.43,35.4,35.42,388900.0,30.5988,30.5988,30.5728,30.5901,388900.0
2013-12-23 15:50:00,35.41,35.43,35.39,35.43,749500.0,30.5815,30.5988,30.5642,30.5988,749500.0
2013-12-24 09:30:00,35.43,35.49,35.42,35.44,195000.0,30.5988,30.6506,30.5901,30.6074,195000.0
2013-12-24 09:40:00,35.44,35.47,35.43,35.46,79400.0,30.6074,30.6333,30.5988,30.6247,79400.0
2013-12-24 09:50:00,35.46,35.49,35.44,35.47,71300.0,30.6247,30.6506,30.6074,30.6333,71300.0
2013-12-24 10:00:00,35.47,35.48,35.43,35.46,306100.0,30.6333,30.6419,30.5988,30.6247,306100.0
2013-12-24 10:10:00,35.45,35.48,35.45,35.48,46700.0,30.616,30.6419,30.616,30.6419,46700.0
2013-12-24 10:20:00,35.48,35.48,35.44,35.45,56500.0,30.6419,30.6419,30.6074,30.616,56500.0
2013-12-24 10:30:00,35.45,35.46,35.43,35.44,65200.0,30.616,30.6247,30.5988,30.6074,65200.0
2013-12-24 10:40:00,35.45,35.46,35.43,35.44,101800.0,30.616,30.6247,30.5988,30.6074,101800.0
2013-12-24 10:50:00,35.43,35.47,35.43,35.46,46600.0,30.5988,30.6333,30.5988,30.6247,46600.0
2013-12-24 11:00:00,35.47,35.48,35.46,35.47,46900.0,30.6333,30.6419,30.6247,30.6333,46900.0
2013-12-24 11:10:00,35.47,35.49,35.47,35.49,77300.0,30.6333,30.6506,30.6333,30.6506,77300.0
2013-12-24 11:20:00,35.48,35.49,35.46,35.47,491700.0,30.6419,30.6506,30.6247,30.6333,491700.0
2013-12-24 11:30:00,35.47,35.49,35.46,35.48,71800.0,30.6333,30.6506,30.6247,30.6419,71800.0
2013-12-24 11:40:00,35.48,35.49,35.48,35.48,81800.0,30.6419,30.6506,30.6419,30.6419,81800.0
2013-12-24 11:50:00,35.49,35.49,35.46,35.47,79100.0,30.6506,30.6506,30.6247,30.6333,79100.0
2013-12-24 12:00:00,35.47,35.49,35.47,35.48,84700.0,30.6333,30.6506,30.6333,30.6419,84700.0
2013-12-24 12:10:00,35.49,35.49,35.47,35.49,149000.0,30.6506,30.6506,30.6333,30.6506,149000.0
2013-12-24 12:20:00,35.49,35.5,35.48,35.5,59000.0,30.6506,30.6592,30.6419,30.6592,59000.0
2013-12-24 12:30:00,35.49,35.51,35.48,35.51,79500.0,30.6506,30.6678,30.6419,30.6678,79500.0
2013-12-24 12:40:00,35.51,35.51,35.49,35.5,88500.0,30.6678,30.6678,30.6506,30.6592,88500.0
2013-12-24 12:50:00,35.5,35.51,35.48,35.51,332500.0,30.6592,30.6678,30.6419,30.6678,332500.0
2013-12-26 09:30:00,35.59,35.6,35.56,35.57,162000.0,30.7369,30.7456,30.711,30.7197,162000.0
2013-12-26 09:40:00,35.57,35.57,35.54,35.54,77600.0,30.7197,30.7197,30.6938,30.6938,77600.0
2013-12-26 09:50:00,35.55,35.56,35.53,35.54,138400.0,30.7024,30.711,30.6851,30.6938,138400.0
2013-12-26 10:00:00,35.54,35.56,35.54,35.55,51300.0,30.6938,30.711,30.6938,30.7024,51300.0
2013-12-26 10:10:00,35.56,35.58,35.55,35.57,50000.0,30.711,30.7283,30.7024,30.7197,50000.0
2013-12-26 10:20:00,35.57,35.57,35.54,35.57,49600.0,30.7197,30.7197,30.6938,30.7197,49600.0
2013-12-26 10:30:00,35.57,35.57,35.56,35.57,29100.0,30.7197,30.7197,30.711,30.7197,29100.0
2013-12-26 10:40:00,35.57,35.59,35.56,35.57,68700.0,30.7197,30.7369,30.711,30.7197,68700.0
2013-12-26 10:50:00,35.56,35.58,35.56,35.58,57900.0,30.711,30.7283,30.711,30.7283,57900.0
2013-12-26 11:00:00,35.58,35.59,35.57,35.57,33700.0,30.7283,30.7369,30.7197,30.7197,33700.0
2013-12-26 11:10:00,35.57,35.6,35.57,35.59,76800.0,30.7197,30.7456,30.7197,30.7369,76800.0
2013-12-26 11:20:00,35.59,35.61,35.58,35.6,26900.0,30.7369,30.7542,30.7283,30.7456,26900.0
2013-12-26 11:30:00,35.6,35.62,35.59,35.6,142300.0,30.7456,30.7628,30.7369,30.7456,142300.0
2013-12-26 11:40:00,35.6,35.6,35.58,35.58,40900.0,30.7456,30.7456,30.7283,30.7283,40900.0
2013-12-26 11:50:00,35.59,35.59,35.57,35.58,30000.0,30.7369,30.7369,30.7197,30.7283,30000.0
2013-12-26 12:00:00,35.58,35.59,35.57,35.58,43900.0,30.7283,30.7369,30.7197,30.7283,43900.0
2013-12-26 12:10:00,35.58,35.59,35.57,35.58,15400.0,30.7283,30.7369,30.7197,30.7283,15400.0
2013-12-26 12:20:00,35.58,35.59,35.57,35.59,34100.0,30.7283,30.7369,30.7197,30.7369,34100.0
2013-12-26 12:30:00,35.6,35.6,35.58,35.58,49800.0,30.7456,30.7456,30.7283,30.7283,49800.0
2013-12-26 12:40:00,35.58,35.61,35.58,35.61,72400.0,30.7283,30.7542,30.7283,30.7542,72400.0
2013-12-26 12:50:00,35.61,35.61,35.6,35.6,64600.0,30.7542,30.7542,30.7456,30.7456,64600.0
2013-12-26 13:00:00,35.6,35.61,35.59,35.6,58900.0,30.7456,30.7542,30.7369,30.7456,58900.0
2013-12-26 13:10:00,35.59,35.62,35.59,35.61,101700.0,30.7369,30.7628,30.7369,30.7542,101700.0
2013-12-26 13:20:00,35.61,35.63,35.61,35.62,35700.0,30.7542,30.7715,30.7542,30.7628,35700.0
2013-12-26 13:30:00,35.62,35.63,35.62,35.62,21000.0,30.7628,30.7715,30.7628,30.7628,21000.0
2013-12-26 13:40:00,35.63,35.63,35.61,35.61,24400.0,30.7715,30.7715,30.7542,30.7542,24400.0
2013-12-26 13:50:00,35.62,35.64,35.62,35.64,45000.0,30.7628,30.7801,30.7628,30.7801,45000.0
2013-12-26 14:00:00,35.64,35.64,35.62,35.63,58000.0,30.7801,30.7801,30.7628,30.7715,58000.0
2013-12-26 14:10:00,35.64,35.64,35.61,35.62,59400.0,30.7801,30.7801,30.7542,30.7628,59400.0
2013-12-26 14:20:00,35.62,35.63,35.61,35.62,36300.0,30.7628,30.7715,30.7542,30.7628,36300.0
2013-12-26 14:30:00,35.62,35.63,35.62,35.63,286000.0,30.7628,30.7715,30.7628,30.7715,286000.0
2013-12-26 14:40:00,35.63,35.63,35.6,35.62,204300.0,30.7715,30.7715,30.7456,30.7628,204300.0
2013-12-26 14:50:00,35.62,35.63,35.61,35.63,44600.0,30.7628,30.7715,30.7542,30.7715,44600.0
2013-12-26 15:00:00,35.62,35.64,35.62,35.64,40500.0,30.7628,30.7801,30.7628,30.7801,40500.0
2013-12-26 15:10:00,35.64,35.64,35.62,35.62,233300.0,30.7801,30.7801,30.7628,30.7628,233300.0
2013-12-26 15:20:00,35.63,35.64,35.62,35.64,60700.0,30.7715,30.7801,30.7628,30.7801,60700.0
2013-12-26 15:30:00,35.64,35.65,35.63,35.65,157700.0,30.7801,30.7888,30.7715,30.7888,157700.0
2013-12-26 15:40:00,35.64,35.65,35.61,35.61,260200.0,30.7801,30.7888,30.7542,30.7542,260200.0
2013-12-26 15:50:00,35.62,35.63,35.61,35.62,548300.0,30.7628,30.7715,30.7542,30.7628,548300.0
2013-12-27 09:30:00,35.7,35.7,35.64,35.67,615200.0,30.8319,30.8319,30.7801,30.806,615200.0
2013-12-27 09:40:00,35.66,35.69,35.65,35.65,158500.0,30.7974,30.8233,30.7888,30.7888,158500.0
2013-12-27 09:50:00,35.65,35.67,35.64,35.64,85300.0,30.7888,30.806,30.7801,30.7801,85300.0
2013-12-27 10:00:00,35.64,35.68,35.64,35.67,94500.0,30.7801,30.8147,30.7801,30.806,94500.0
2013-12-27 10:10:00,35.66,35.67,35.65,35.66,104400.0,30.7974,30.806,30.7888,30.7974,104400.0
2013-12-27 10:20:00,35.66,35.67,35.65,35.65,35800.0,30.7974,30.806,30.7888,30.7888,35800.0
2013-12-27 10:30:00,35.65,35.65,35.61,35.61,62900.0,30.7888,30.7888,30.7542,30.7542,62900.0
2013-12-27 10:40:00,35.61,35.61,35.58,35.59,87200.0,30.7542,30.7542,30.7283,30.7369,87200.0
2013-12-27 10:50:00,35.58,35.59,35.56,35.56,45400.0,30.7283,30.7369,30.711,30.711,45400.0
2013-12-27 11:00:00,35.56,35.58,35.55,35.58,100600.0,30.711,30.7283,30.7024,30.7283,100600.0
2013-12-27 11:10:00,35.57,35.62,35.57,35.61,241800.0,30.7197,30.7628,30.7197,30.7542,241800.0
2013-12-27 11:20:00,35.62,35.62,35.58,35.62,51000.0,30.7628,30.7628,30.7283,30.7628,51000.0
2013-12-27 11:30:00,35.62,35.63,35.59,35.59,114800.0,30.7628,30.7715,30.7369,30.7369,114800.0
2013-12-27 11:40:00,35.59,35.6,35.58,35.58,20400.0,30.7369,30.7456,30.7283,30.7283,20400.0
2013-12-27 11:50:00,35.58,35.6,35.58,35.6,63800.0,30.7283,30.7456,30.7283,30.7456,63800.0
2013-12-27 12:00:00,35.6,35.6,35.58,35.6,43200.0,30.7456,30.7456,30.7283,30.7456,43200.0
2013-12-27 12:10:00,35.59,35.61,35.59,35.59,42800.0,30.7369,30.7542,30.7369,30.7369,42800.0
2013-12-27 12:20:00,35.6,35.61,35.59,35.61,59800.0,30.7456,30.7542,30.7369,30.7542,59800.0
2013-12-27 12:30:00,35.6,35.6,35.59,35.6,30300.0,30.7456,30.7456,30.7369,30.7456,30300.0
2013-12-27 12:40:00,35.6,35.61,35.57,35.58,68300.0,30.7456,30.7542,30.7197,30.7283,68300.0
2013-12-27 12:50:00,35.59,35.6,35.57,35.58,44000.0,30.7369,30.7456,30.7197,30.7283,44000.0
2013-12-27 13:00:00,35.59,35.6,35.58,35.58,45700.0,30.7369,30.7456,30.7283,30.7283,45700.0
2013-12-27 13:10:00,35.59,35.59,35.57,35.59,64100.0,30.7369,30.7369,30.7197,30.7369,64100.0
2013-12-27 13:20:00,35.58,35.58,35.57,35.58,11100.0,30.7283,30.7283,30.7197,30.7283,11100.0
2013-12-27 13:30:00,35.57,35.58,35.56,35.58,76800.0,30.7197,30.7283,30.711,30.7283,76800.0
2013-12-27 13:40:00,35.58,35.58,35.56,35.57,48700.0,30.7283,30.7283,30.711,30.7197,48700.0
2013-12-27 13:50:00,35.58,35.59,35.57,35.57,20200.0,30.7283,30.7369,30.7197,30.7197,20200.0
2013-12-27 14:00:00,35.57,35.59,35.57,35.59,55900.0,30.7197,30.7369,30.7197,30.7369,55900.0
2013-12-27 14:10:00,35.59,35.59,35.58,35.59,119900.0,30.7369,30.7369,30.7283,30.7369,119900.0
2013-12-27 14:20:00,35.58,35.6,35.58,35.59,60200.0,30.7283,30.7456,30.7283,30.7369,60200.0
2013-12-27 14:30:00,35.6,35.6,35.58,35.58,38300.0,30.7456,30.7456,30.7283,30.7283,38300.0
2013-12-27 14:40:00,35.58,35.59,35.58,35.59,33100.0,30.7283,30.7369,30.7283,30.7369,33100.0
2013-12-27 14:50:00,35.58,35.58,35.55,35.55,65800.0,30.7283,30.7283,30.7024,30.7024,65800.0
2013-12-27 15:00:00,35.55,35.56,35.54,35.55,31600.0,30.7024,30.711,30.6938,30.7024,31600.0
2013-12-27 15:10:00,35.56,35.56,35.55,35.56,51200.0,30.711,30.711,30.7024,30.711,51200.0
2013-12-27 15:20:00,35.56,35.57,35.55,35.57,113700.0,30.711,30.7197,30.7024,30.7197,113700.0
2013-12-27 15:30:00,35.56,35.57,35.55,35.56,128200.0,30.711,30.7197,30.7024,30.711,128200.0
2013-12-27 15:40:00,35.56,35.56,35.54,35.54,80800.0,30.711,30.711,30.6938,30.6938,80800.0
2013-12-27 15:50:00,35.55,35.57,35.54,35.57,359600.0,30.7024,30.7197,30.6938,30.7197,359600.0
2013-12-30 09:30:00,35.5,35.55,35.47,35.48,206400.0,30.6592,30.7024,30.6333,30.6419,206400.0
2013-12-30 09:40:00,35.48,35.51,35.46,35.47,78500.0,30.6419,30.6678,30.6247,30.6333,78500.0
2013-12-30 09:50:00,35.48,35.52,35.46,35.49,128000.0,30.6419,30.6765,30.6247,30.6506,128000.0
2013-12-30 10:00:00,35.49,35.53,35.49,35.51,83600.0,30.6506,30.6851,30.6506,30.6678,83600.0
2013-12-30 10:10:00,35.51,35.53,35.49,35.52,69200.0,30.6678,30.6851,30.6506,30.6765,69200.0
2013-12-30 10:20:00,35.52,35.52,35.48,35.49,47300.0,30.6765,30.6765,30.6419,30.6506,47300.0
2013-12-30 10:30:00,35.49,35.52,35.47,35.52,56000.0,30.6506,30.6765,30.6333,30.6765,56000.0
2013-12-30 10:40:00,35.52,35.53,35.51,35.52,44300.0,30.6765,30.6851,30.6678,30.6765,44300.0
2013-12-30 10:50:00,35.51,35.52,35.5,35.51,38200.0,30.6678,30.6765,30.6592,30.6678,38200.0
2013-12-30 11:00:00,35.5,35.53,35.5,35.52,53000.0,30.6592,30.6851,30.6592,30.6765,53000.0
2013-12-30 11:10:00,35.52,35.56,35.51,35.55,76900.0,30.6765,30.711,30.6678,30.7024,76900.0
2013-12-30 11:20:00,35.56,35.56,35.53,35.54,78800.0,30.711,30.711,30.6851,30.6938,78800.0
2013-12-30 11:30:00,35.54,35.55,35.52,35.52,57700.0,30.6938,30.7024,30.6765,30.6765,57700.0
2013-12-30 11:40:00,35.52,35.53,35.51,35.52,48300.0,30.6765,30.6851,30.6678,30.6765,48300.0
2013-12-30 11:50:00,35.52,35.53,35.51,35.53,44400.0,30.6765,30.6851,30.6678,30.6851,44400.0
2013-12-30 12:00:00,35.52,35.53,35.52,35.52,22000.0,30.6765,30.6851,30.6765,30.6765,22000.0
2013-12-30 12:10:00,35.52,35.53,35.51,35.51,145400.0,30.6765,30.6851,30.6678,30.6678,145400.0
2013-12-30 12:20:00,35.51,35.52,35.5,35.51,148500.0,30.6678,30.6765,30.6592,30.6678,148500.0
2013-12-30 12:30:00,35.51,35.52,35.49,35.5,257800.0,30.6678,30.6765,30.6506,30.6592,257800.0
2013-12-30 12:40:00,35.5,35.51,35.49,35.49,42400.0,30.6592,30.6678,30.6506,30.6506,42400.0
2013-12-30 12:50:00,35.49,35.5,35.49,35.5,39600.0,30.6506,30.6592,30.6506,30.6592,39600.0
2013-12-30 13:00:00,35.5,35.51,35.49,35.5,42800.0,30.6592,30.6678,30.6506,30.6592,42800.0
2013-12-30 13:10:00,35.51,35.52,35.5,35.51,100700.0,30.6678,30.6765,30.6592,30.6678,100700.0
2013-12-30 13:20:00,35.51,35.52,35.5,35.51,74400.0,30.6678,30.6765,30.6592,30.6678,74400.0
2013-12-30 13:30:00,35.52,35.53,35.51,35.52,101600.0,30.6765,30.6851,30.6678,30.6765,101600.0
2013-12-30 13:40:00,35.52,35.52,35.49,35.51,102600.0,30.6765,30.6765,30.6506,30.6678,102600.0
2013-12-30 13:50:00,35.51,35.51,35.49,35.49,76800.0,30.6678,30.6678,30.6506,30.6506,76800.0
2013-12-30 14:00:00,35.49,35.51,35.49,35.5,134600.0,30.6506,30.6678,30.6506,30.6592,134600.0
2013-12-30 14:10:00,35.5,35.52,35.5,35.52,94700.0,30.6592,30.6765,30.6592,30.6765,94700.0
2013-12-30 14:20:00,35.51,35.54,35.51,35.53,103200.0,30.6678,30.6938,30.6678,30.6851,103200.0
2013-12-30 14:30:00,35.54,35.55,35.53,35.55,72000.0,30.6938,30.7024,30.6851,30.7024,72000.0
2013-12-30 14:40:00,35.54,35.57,35.54,35.55,136700.0,30.6938,30.7197,30.6938,30.7024,136700.0
2013-12-30 14:50:00,35.56,35.56,35.54,35.55,47800.0,30.711,30.711,30.6938,30.7024,47800.0
2013-12-30 15:00:00,35.54,35.55,35.53,35.53,75200.0,30.6938,30.7024,30.6851,30.6851,75200.0
2013-12-30 15:10:00,35.53,35.55,35.53,35.53,167200.0,30.6851,30.7024,30.6851,30.6851,167200.0
2013-12-30 15:20:00,35.53,35.54,35.52,35.52,132000.0,30.6851,30.6938,30.6765,30.6765,132000.0
2013-12-30 15:30:00,35.52,35.53,35.5,35.5,127100.0,30.6765,30.6851,30.6592,30.6592,127100.0
2013-12-30 15:40:00,35.51,35.52,35.5,35.51,182000.0,30.6678,30.6765,30.6592,30.6678,182000.0
2013-12-30 15:50:00,35.51,35.53,35.5,35.52,540300.0,30.6678,30.6851,30.6592,30.6765,540300.0
2013-12-31 09:30:00,35.6,35.62,35.55,35.6,316700.0,30.7456,30.7628,30.7024,30.7456,316700.0
2013-12-31 09:40:00,35.61,35.63,35.6,35.61,66700.0,30.7542,30.7715,30.7456,30.7542,66700.0
2013-12-31 09:50:00,35.61,35.66,35.61,35.64,213000.0,30.7542,30.7974,30.7542,30.7801,213000.0
2013-12-31 10:00:00,35.64,35.67,35.64,35.66,130400.0,30.7801,30.806,30.7801,30.7974,130400.0
2013-12-31 10:10:00,35.66,35.67,35.64,35.65,129600.0,30.7974,30.806,30.7801,30.7888,129600.0
2013-12-31 10:20:00,35.66,35.67,35.64,35.66,131300.0,30.7974,30.806,30.7801,30.7974,131300.0
2013-12-31 10:30:00,35.67,35.68,35.66,35.66,58400.0,30.806,30.8147,30.7974,30.7974,58400.0
2013-12-31 10:40:00,35.66,35.67,35.66,35.66,61400.0,30.7974,30.806,30.7974,30.7974,61400.0
2013-12-31 10:50:00,35.66,35.69,35.66,35.69,67900.0,30.7974,30.8233,30.7974,30.8233,67900.0
2013-12-31 11:00:00,35.69,35.72,35.69,35.71,86400.0,30.8233,30.8492,30.8233,30.8406,86400.0
2013-12-31 11:10:00,35.71,35.74,35.71,35.73,92500.0,30.8406,30.8665,30.8406,30.8578,92500.0
2013-12-31 11:20:00,35.72,35.73,35.71,35.72,48500.0,30.8492,30.8578,30.8406,30.8492,48500.0
2013-12-31 11:30:00,35.73,35.74,35.72,35.73,45700.0,30.8578,30.8665,30.8492,30.8578,45700.0
2013-12-31 11:40:00,35.72,35.73,35.71,35.71,120600.0,30.8492,30.8578,30.8406,30.8406,120600.0
2013-12-31 11:50:00,35.71,35.72,35.71,35.71,48400.0,30.8406,30.8492,30.8406,30.8406,48400.0
2013-12-31 12:00:00,35.72,35.72,35.68,35.69,112300.0,30.8492,30.8492,30.8147,30.8233,112300.0
2013-12-31 12:10:00,35.69,35.7,35.68,35.69,113800.0,30.8233,30.8319,30.8147,30.8233,113800.0
2013-12-31 12:20:00,35.69,35.7,35.69,35.7,110200.0,30.8233,30.8319,30.8233,30.8319,110200.0
2013-12-31 12:30:00,35.7,35.71,35.69,35.7,66600.0,30.8319,30.8406,30.8233,30.8319,66600.0
2013-12-31 12:40:00,35.7,35.71,35.68,35.7,90300.0,30.8319,30.8406,30.8147,30.8319,90300.0
2013-12-31 12:50:00,35.69,35.7,35.69,35.7,51500.0,30.8233,30.8319,30.8233,30.8319,51500.0
2013-12-31 13:00:00,35.7,35.7,35.68,35.69,120000.0,30.8319,30.8319,30.8147,30.8233,120000.0
2013-12-31 13:10:00,35.68,35.69,35.68,35.69,33200.0,30.8147,30.8233,30.8147,30.8233,33200.0
2013-12-31 13:20:00,35.69,35.71,35.68,35.71,34700.0,30.8233,30.8406,30.8147,30.8406,34700.0
2013-12-31 13:30:00,35.7,35.71,35.7,35.71,23300.0,30.8319,30.8406,30.8319,30.8406,23300.0
2013-12-31 13:40:00,35.7,35.71,35.7,35.7,46700.0,30.8319,30.8406,30.8319,30.8319,46700.0
2013-12-31 13:50:00,35.7,35.72,35.7,35.7,75200.0,30.8319,30.8492,30.8319,30.8319,75200.0
2013-12-31 14:00:00,35.7,35.71,35.69,35.7,47400.0,30.8319,30.8406,30.8233,30.8319,47400.0
2013-12-31 14:10:00,35.71,35.71,35.69,35.69,36600.0,30.8406,30.8406,30.8233,30.8233,36600.0
2013-12-31 14:20:00,35.7,35.7,35.66,35.67,97700.0,30.8319,30.8319,30.7974,30.806,97700.0
2013-12-31 14:30:00,35.67,35.68,35.64,35.64,52500.0,30.806,30.8147,30.7801,30.7801,52500.0
2013-12-31 14:40:00,35.64,35.66,35.64,35.65,321200.0,30.7801,30.7974,30.7801,30.7888,321200.0
2013-12-31 14:50:00,35.65,35.67,35.65,35.66,150200.0,30.7888,30.806,30.7888,30.7974,150200.0
2013-12-31 15:00:00,35.66,35.67,35.63,35.64,119100.0,30.7974,30.806,30.7715,30.7801,119100.0
2013-12-31 15:10:00,35.64,35.66,35.63,35.66,181100.0,30.7801,30.7974,30.7715,30.7974,181100.0
2013-12-31 15:20:00,35.66,35.68,35.66,35.67,95200.0,30.7974,30.8147,30.7974,30.806,95200.0
2013-12-31 15:30:00,35.67,35.7,35.67,35.69,204600.0,30.806,30.8319,30.806,30.8233,204600.0
2013-12-31 15:40:00,35.69,35.75,35.67,35.73,265200.0,30.8233,30.8751,30.806,30.8578,265200.0
2013-12-31 15:50:00,35.73,35.76,35.7,35.74,788400.0,30.8578,30.8838,30.8319,30.8665,788400.0
2014-01-02 09:30:00,35.62,35.62,35.48,35.48,378200.0,30.7628,30.7628,30.6419,30.6419,378200.0
2014-01-02 09:40:00,35.48,35.49,35.45,35.48,167300.0,30.6419,30.6506,30.616,30.6419,167300.0
2014-01-02 09:50:00,35.47,35.47,35.43,35.45,248400.0,30.6333,30.6333,30.5988,30.616,248400.0
2014-01-02 10:00:00,35.45,35.46,35.4,35.42,773100.0,30.616,30.6247,30.5728,30.5901,773100.0
2014-01-02 10:10:00,35.43,35.47,35.43,35.44,333600.0,30.5988,30.6333,30.5988,30.6074,333600.0
2014-01-02 10:20:00,35.44,35.46,35.42,35.43,88600.0,30.6074,30.6247,30.5901,30.5988,88600.0
2014-01-02 10:30:00,35.42,35.43,35.4,35.42,107700.0,30.5901,30.5988,30.5728,30.5901,107700.0
2014-01-02 10:40:00,35.42,35.48,35.42,35.45,253000.0,30.5901,30.6419,30.5901,30.616,253000.0
2014-01-02 10:50:00,35.46,35.46,35.43,35.45,88000.0,30.6247,30.6247,30.5988,30.616,88000.0
2014-01-02 11:00:00,35.45,35.48,35.43,35.47,117600.0,30.616,30.6419,30.5988,30.6333,117600.0
2014-01-02 11:10:00,35.48,35.49,35.45,35.48,132900.0,30.6419,30.6506,30.616,30.6419,132900.0
2014-01-02 11:20:00,35.47,35.5,35.47,35.47,83800.0,30.6333,30.6592,30.6333,30.6333,83800.0
2014-01-02 11:30:00,35.48,35.48,35.44,35.45,148200.0,30.6419,30.6419,30.6074,30.616,148200.0
2014-01-02 11:40:00,35.44,35.46,35.41,35.41,121400.0,30.6074,30.6247,30.5815,30.5815,121400.0
2014-01-02 11:50:00,35.41,35.41,35.36,35.4,348700.0,30.5815,30.5815,30.5383,30.5728,348700.0
2014-01-02 12:00:00,35.4,35.41,35.38,35.41,80600.0,30.5728,30.5815,30.5556,30.5815,80600.0
2014-01-02 12:10:00,35.4,35.41,35.38,35.39,50200.0,30.5728,30.5815,30.5556,30.5642,50200.0
2014-01-02 12:20:00,35.38,35.39,35.36,35.38,79600.0,30.5556,30.5642,30.5383,30.5556,79600.0
2014-01-02 12:30:00,35.38,35.4,35.36,35.4,128400.0,30.5556,30.5728,30.5383,30.5728,128400.0
2014-01-02 12:40:00,35.39,35.4,35.36,35.39,48700.0,30.5642,30.5728,30.5383,30.5642,48700.0
2014-01-02 12:50:00,35.4,35.41,35.38,35.41,80900.0,30.5728,30.5815,30.5556,30.5815,80900.0
2014-01-02 13:00:00,35.42,35.42,35.38,35.39,51700.0,30.5901,30.5901,30.5556,30.5642,51700.0
2014-01-02 13:10:00,35.39,35.4,35.38,35.39,296200.0,30.5642,30.5728,30.5556,30.5642,296200.0
2014-01-02 13:20:00,35.4,35.4,35.38,35.39,110700.0,30.5728,30.5728,30.5556,30.5642,110700.0
2014-01-02 13:30:00,35.39,35.4,35.36,35.37,104600.0,30.5642,30.5728,30.5383,30.5469,104600.0
2014-01-02 13:40:00,35.37,35.43,35.37,35.41,174800.0,30.5469,30.5988,30.5469,30.5815,174800.0
2014-01-02 13:50:00,35.41,35.42,35.38,35.4,176800.0,30.5815,30.5901,30.5556,30.5728,176800.0
2014-01-02 14:00:00,35.4,35.42,35.4,35.4,158000.0,30.5728,30.5901,30.5728,30.5728,158000.0
2014-01-02 14:10:00,35.41,35.43,35.34,35.35,187500.0,30.5815,30.5988,30.521,30.5297,187500.0
2014-01-02 14:20:00,35.35,35.37,35.33,35.36,168800.0,30.5297,30.5469,30.5124,30.5383,168800.0
2014-01-02 14:30:00,35.36,35.38,35.35,35.37,231800.0,30.5383,30.5556,30.5297,30.5469,231800.0
2014-01-02 14:40:00,35.37,35.41,35.36,35.39,327400.0,30.5469,30.5815,30.5383,30.5642,327400.0
2014-01-02 14:50:00,35.4,35.4,35.36,35.38,119000.0,30.5728,30.5728,30.5383,30.5556,119000.0
2014-01-02 15:00:00,35.38,35.4,35.37,35.39,146200.0,30.5556,30.5728,30.5469,30.5642,146200.0
2014-01-02 15:10:00,35.39,35.45,35.39,35.44,240300.0,30.5642,30.616,30.5642,30.6074,240300.0
2014-01-02 15:20:00,35.44,35.44,35.4,35.41,118800.0,30.6074,30.6074,30.5728,30.5815,118800.0
2014-01-02 15:30:00,35.4,35.42,35.38,35.38,195200.0,30.5728,30.5901,30.5556,30.5556,195200.0
2014-01-02 15:40:00,35.38,35.42,35.38,35.4,229800.0,30.5556,30.5901,30.5556,30.5728,229800.0
2014-01-02 15:50:00,35.41,35.42,35.39,35.4,787800.0,30.5815,30.5901,30.5642,30.5728,787800.0
2014-01-03 09:30:00,35.48,35.48,35.35,35.41,201300.0,30.6419,30.6419,30.5297,30.5815,201300.0
2014-01-03 09:40:00,35.42,35.42,35.37,35.39,405400.0,30.5901,30.5901,30.5469,30.5642,405400.0
2014-01-03 09:50:00,35.38,35.38,35.34,35.37,105400.0,30.5556,30.5556,30.521,30.5469,105400.0
2014-01-03 10:00:00,35.37,35.38,35.33,35.35,92300.0,30.5469,30.5556,30.5124,30.5297,92300.0
2014-01-03 10:10:00,35.36,35.36,35.33,35.33,81600.0,30.5383,30.5383,30.5124,30.5124,81600.0
2014-01-03 10:20:00,35.34,35.34,35.32,35.33,95500.0,30.521,30.521,30.5038,30.5124,95500.0
2014-01-03 10:30:00,35.33,35.35,35.32,35.33,65000.0,30.5124,30.5297,30.5038,30.5124,65000.0
2014-01-03 10:40:00,35.33,35.37,35.3,35.31,133900.0,30.5124,30.5469,30.4865,30.4951,133900.0
2014-01-03 10:50:00,35.31,35.33,35.3,35.33,116400.0,30.4951,30.5124,30.4865,30.5124,116400.0
2014-01-03 11:00:00,35.33,35.34,35.31,35.34,100400.0,30.5124,30.521,30.4951,30.521,100400.0
2014-01-03 11:10:00,35.34,35.34,35.28,35.28,143600.0,30.521,30.521,30.4692,30.4692,143600.0
2014-01-03 11:20:00,35.29,35.3,35.25,35.26,201600.0,30.4778,30.4865,30.4433,30.4519,201600.0
2014-01-03 11:30:00,35.25,35.26,35.23,35.24,123000.0,30.4433,30.4519,30.426,30.4347,123000.0
2014-01-03 11:40:00,35.24,35.24,35.2,35.21,138200.0,30.4347,30.4347,30.4001,30.4088,138200.0
2014-01-03 11:50:00,35.22,35.23,35.19,35.2,145900.0,30.4174,30.426,30.3915,30.4001,145900.0
2014-01-03 12:00:00,35.2,35.22,35.2,35.22,130500.0,30.4001,30.4174,30.4001,30.4174,130500.0
2014-01-03 12:10:00,35.22,35.23,35.21,35.22,86000.0,30.4174,30.426,30.4088,30.4174,86000.0
2014-01-03 12:20:00,35.22,35.25,35.21,35.22,506400.0,30.4174,30.4433,30.4088,30.4174,506400.0
2014-01-03 12:30:00,35.23,35.24,35.21,35.23,97900.0,30.426,30.4347,30.4088,30.426,97900.0
2014-01-03 12:40:00,35.23,35.25,35.23,35.25,61000.0,30.426,30.4433,30.426,30.4433,61000.0
2014-01-03 12:50:00,35.25,35.26,35.23,35.23,209800.0,30.4433,30.4519,30.426,30.426,209800.0
2014-01-03 13:00:00,35.23,35.24,35.21,35.24,48700.0,30.426,30.4347,30.4088,30.4347,48700.0
2014-01-03 13:10:00,35.24,35.24,35.22,35.24,46700.0,30.4347,30.4347,30.4174,30.4347,46700.0
2014-01-03 13:20:00,35.24,35.26,35.23,35.25,77100.0,30.4347,30.4519,30.426,30.4433,77100.0
2014-01-03 13:30:00,35.24,35.25,35.21,35.23,154400.0,30.4347,30.4433,30.4088,30.426,154400.0
2014-01-03 13:40:00,35.22,35.23,35.21,35.22,53100.0,30.4174,30.426,30.4088,30.4174,53100.0
2014-01-03 13:50:00,35.23,35.24,35.22,35.23,31100.0,30.426,30.4347,30.4174,30.426,31100.0
2014-01-03 14:00:00,35.24,35.25,35.23,35.23,112100.0,30.4347,30.4433,30.426,30.426,112100.0
2014-01-03 14:10:00,35.23,35.25,35.22,35.23,87800.0,30.426,30.4433,30.4174,30.426,87800.0
2014-01-03 14:20:00,35.23,35.24,35.23,35.24,19100.0,30.426,30.4347,30.426,30.4347,19100.0
2014-01-03 14:30:00,35.24,35.26,35.23,35.25,79000.0,30.4347,30.4519,30.426,30.4433,79000.0
2014-01-03 14:40:00,35.26,35.31,35.25,35.31,80200.0,30.4519,30.4951,30.4433,30.4951,80200.0
2014-01-03 14:50:00,35.3,35.33,35.3,35.31,74400.0,30.4865,30.5124,30.4865,30.4951,74400.0
2014-01-03 15:00:00,35.3,35.32,35.29,35.31,59800.0,30.4865,30.5038,30.4778,30.4951,59800.0
2014-01-03 15:10:00,35.31,35.35,35.31,35.33,81900.0,30.4951,30.5297,30.4951,30.5124,81900.0
2014-01-03 15:20:00,35.34,35.35,35.32,35.34,90800.0,30.521,30.5297,30.5038,30.521,90800.0
2014-01-03 15:30:00,35.33,35.34,35.32,35.32,137800.0,30.5124,30.521,30.5038,30.5038,137800.0
2014-01-03 15:40:00,35.32,35.32,35.27,35.29,128700.0,30.5038,30.5038,30.4606,30.4778,128700.0
2014-01-03 15:50:00,35.28,35.28,35.21,35.21,451000.0,30.4692,30.4692,30.4088,30.4088,451000.0
2014-01-06 09:30:00,35.18,35.26,35.15,35.16,232400.0,30.3828,30.4519,30.3569,30.3656,232400.0
2014-01-06 09:40:00,35.16,35.16,35.05,35.07,177800.0,30.3656,30.3656,30.2706,30.2878,177800.0
2014-01-06 09:50:00,35.07,35.11,35.05,35.11,139400.0,30.2878,30.3224,30.2706,30.3224,139400.0
2014-01-06 10:00:00,35.1,35.12,35.06,35.08,163700.0,30.3138,30.331,30.2792,30.2965,163700.0
2014-01-06 10:10:00,35.07,35.1,35.07,35.09,92400.0,30.2878,30.3138,30.2878,30.3051,92400.0
2014-01-06 10:20:00,35.09,35.14,35.09,35.14,84200.0,30.3051,30.3483,30.3051,30.3483,84200.0
2014-01-06 10:30:00,35.14,35.16,35.13,35.14,247500.0,30.3483,30.3656,30.3397,30.3483,247500.0
2014-01-06 10:40:00,35.14,35.16,35.12,35.13,81800.0,30.3483,30.3656,30.331,30.3397,81800.0
2014-01-06 10:50:00,35.13,35.16,35.08,35.09,124700.0,30.3397,30.3656,30.2965,30.3051,124700.0
2014-01-06 11:00:00,35.08,35.13,35.08,35.12,27800.0,30.2965,30.3397,30.2965,30.331,27800.0
2014-01-06 11:10:00,35.12,35.12,35.03,35.04,211400.0,30.331,30.331,30.2533,30.2619,211400.0
2014-01-06 11:20:00,35.04,35.09,35.04,35.09,84800.0,30.2619,30.3051,30.2619,30.3051,84800.0
2014-01-06 11:30:00,35.09,35.1,35.08,35.09,46000.0,30.3051,30.3138,30.2965,30.3051,46000.0
2014-01-06 11:40:00,35.1,35.12,35.07,35.1,84000.0,30.3138,30.331,30.2878,30.3138,84000.0
2014-01-06 11:50:00,35.1,35.13,35.09,35.13,50800.0,30.3138,30.3397,30.3051,30.3397,50800.0
2014-01-06 12:00:00,35.13,35.16,35.12,35.15,65600.0,30.3397,30.3656,30.331,30.3569,65600.0
2014-01-06 12:10:00,35.15,35.16,35.13,35.15,30700.0,30.3569,30.3656,30.3397,30.3569,30700.0
2014-01-06 12:20:00,35.14,35.17,35.14,35.15,31200.0,30.3483,30.3742,30.3483,30.3569,31200.0
2014-01-06 12:30:00,35.15,35.15,35.12,35.14,189100.0,30.3569,30.3569,30.331,30.3483,189100.0
2014-01-06 12:40:00,35.13,35.13,35.12,35.13,19600.0,30.3397,30.3397,30.331,30.3397,19600.0
2014-01-06 12:50:00,35.13,35.18,35.12,35.16,55300.0,30.3397,30.3828,30.331,30.3656,55300.0
2014-01-06 13:00:00,35.16,35.17,35.14,35.14,55500.0,30.3656,30.3742,30.3483,30.3483,55500.0
2014-01-06 13:10:00,35.14,35.17,35.13,35.17,28400.0,30.3483,30.3742,30.3397,30.3742,28400.0
2014-01-06 13:20:00,35.16,35.17,35.15,35.15,14900.0,30.3656,30.3742,30.3569,30.3569,14900.0
2014-01-06 13:30:00,35.15,35.16,35.13,35.16,53200.0,30.3569,30.3656,30.3397,30.3656,53200.0
2014-01-06 13:40:00,35.16,35.17,35.14,35.15,31700.0,30.3656,30.3742,30.3483,30.3569,31700.0
2014-01-06 13:50:00,35.15,35.23,35.15,35.21,219300.0,30.3569,30.426,30.3569,30.4088,219300.0
2014-01-06 14:00:00,35.21,35.23,35.19,35.19,71600.0,30.4088,30.426,30.3915,30.3915,71600.0
2014-01-06 14:10:00,35.2,35.24,35.2,35.21,66500.0,30.4001,30.4347,30.4001,30.4088,66500.0
2014-01-06 14:20:00,35.22,35.25,35.21,35.22,79500.0,30.4174,30.4433,30.4088,30.4174,79500.0
2014-01-06 14:30:00,35.23,35.26,35.23,35.26,107700.0,30.426,30.4519,30.426,30.4519,107700.0
2014-01-06 14:40:00,35.26,35.29,35.25,35.27,58800.0,30.4519,30.4778,30.4433,30.4606,58800.0
2014-01-06 14:50:00,35.27,35.28,35.26,35.27,83800.0,30.4606,30.4692,30.4519,30.4606,83800.0
2014-01-06 15:00:00,35.27,35.27,35.23,35.24,138500.0,30.4606,30.4606,30.426,30.4347,138500.0
2014-01-06 15:10:00,35.25,35.26,35.24,35.25,138500.0,30.4433,30.4519,30.4347,30.4433,138500.0
2014-01-06 15:20:00,35.25,35.26,35.23,35.24,82500.0,30.4433,30.4519,30.426,30.4347,82500.0
2014-01-06 15:30:00,35.24,35.25,35.19,35.2,117300.0,30.4347,30.4433,30.3915,30.4001,117300.0
2014-01-06 15:40:00,35.2,35.21,35.18,35.2,155100.0,30.4001,30.4088,30.3828,30.4001,155100.0
2014-01-06 15:50:00,35.2,35.21,35.15,35.16,450400.0,30.4001,30.4088,30.3569,30.3656,450400.0
2014-01-07 09:30:00,35.32,35.36,35.25,35.31,140700.0,30.5038,30.5383,30.4433,30.4951,140700.0
2014-01-07 09:40:00,35.32,35.34,35.3,35.34,54600.0,30.5038,30.521,30.4865,30.521,54600.0
2014-01-07 09:50:00,35.34,35.39,35.34,35.39,119700.0,30.521,30.5642,30.521,30.5642,119700.0
2014-01-07 10:00:00,35.39,35.44,35.39,35.43,93800.0,30.5642,30.6074,30.5642,30.5988,93800.0
2014-01-07 10:10:00,35.44,35.44,35.42,35.44,63600.0,30.6074,30.6074,30.5901,30.6074,63600.0
2014-01-07 10:20:00,35.44,35.45,35.41,35.44,107500.0,30.6074,30.616,30.5815,30.6074,107500.0
2014-01-07 10:30:00,35.44,35.46,35.43,35.44,74000.0,30.6074,30.6247,30.5988,30.6074,74000.0
2014-01-07 10:40:00,35.44,35.47,35.44,35.44,123700.0,30.6074,30.6333,30.6074,30.6074,123700.0
2014-01-07 10:50:00,35.44,35.45,35.44,35.44,53900.0,30.6074,30.616,30.6074,30.6074,53900.0
2014-01-07 11:00:00,35.44,35.45,35.43,35.44,49500.0,30.6074,30.616,30.5988,30.6074,49500.0
2014-01-07 11:10:00,35.44,35.46,35.43,35.45,36200.0,30.6074,30.6247,30.5988,30.616,36200.0
2014-01-07 11:20:00,35.45,35.46,35.42,35.43,95400.0,30.616,30.6247,30.5901,30.5988,95400.0
2014-01-07 11:30:00,35.43,35.44,35.42,35.43,57500.0,30.5988,30.6074,30.5901,30.5988,57500.0
2014-01-07 11:40:00,35.42,35.43,35.4,35.41,57300.0,30.5901,30.5988,30.5728,30.5815,57300.0
2014-01-07 11:50:00,35.41,35.42,35.4,35.41,79000.0,30.5815,30.5901,30.5728,30.5815,79000.0
2014-01-07 12:00:00,35.41,35.43,35.4,35.4,54300.0,30.5815,30.5988,30.5728,30.5728,54300.0
2014-01-07 12:10:00,35.4,35.42,35.39,35.42,52700.0,30.5728,30.5901,30.5642,30.5901,52700.0
2014-01-07 12:20:00,35.42,35.44,35.41,35.44,45100.0,30.5901,30.6074,30.5815,30.6074,45100.0
2014-01-07 12:30:00,35.44,35.46,35.43,35.44,76800.0,30.6074,30.6247,30.5988,30.6074,76800.0
2014-01-07 12:40:00,35.44,35.45,35.42,35.44,68800.0,30.6074,30.616,30.5901,30.6074,68800.0
2014-01-07 12:50:00,35.44,35.46,35.43,35.45,52300.0,30.6074,30.6247,30.5988,30.616,52300.0
2014-01-07 13:00:00,35.46,35.46,35.44,35.45,136900.0,30.6247,30.6247,30.6074,30.616,136900.0
2014-01-07 13:10:00,35.45,35.45,35.43,35.43,55000.0,30.616,30.616,30.5988,30.5988,55000.0
2014-01-07 13:20:00,35.43,35.46,35.43,35.46,30200.0,30.5988,30.6247,30.5988,30.6247,30200.0
2014-01-07 13:30:00,35.46,35.48,35.45,35.47,59000.0,30.6247,30.6419,30.616,30.6333,59000.0
2014-01-07 13:40:00,35.47,35.48,35.46,35.46,48800.0,30.6333,30.6419,30.6247,30.6247,48800.0
2014-01-07 13:50:00,35.45,35.46,35.43,35.44,64100.0,30.616,30.6247,30.5988,30.6074,64100.0
2014-01-07 14:00:00,35.43,35.44,35.41,35.41,53500.0,30.5988,30.6074,30.5815,30.5815,53500.0
2014-01-07 14:10:00,35.41,35.41,35.4,35.4,35800.0,30.5815,30.5815,30.5728,30.5728,35800.0
2014-01-07 14:20:00,35.4,35.42,35.39,35.41,122300.0,30.5728,30.5901,30.5642,30.5815,122300.0
2014-01-07 14:30:00,35.42,35.45,35.42,35.45,112200.0,30.5901,30.616,30.5901,30.616,112200.0
2014-01-07 14:40:00,35.45,35.47,35.44,35.44,42800.0,30.616,30.6333,30.6074,30.6074,42800.0
2014-01-07 14:50:00,35.45,35.48,35.44,35.47,147200.0,30.616,30.6419,30.6074,30.6333,147200.0
2014-01-07 15:00:00,35.48,35.5,35.47,35.5,83900.0,30.6419,30.6592,30.6333,30.6592,83900.0
2014-01-07 15:10:00,35.5,35.52,35.48,35.52,164600.0,30.6592,30.6765,30.6419,30.6765,164600.0
2014-01-07 15:20:00,35.51,35.52,35.5,35.51,85100.0,30.6678,30.6765,30.6592,30.6678,85100.0
2014-01-07 15:30:00,35.51,35.53,35.49,35.5,104500.0,30.6678,30.6851,30.6506,30.6592,104500.0
2014-01-07 15:40:00,35.5,35.53,35.49,35.52,224500.0,30.6592,30.6851,30.6506,30.6765,224500.0
2014-01-07 15:50:00,35.51,35.53,35.46,35.47,1243100.0,30.6678,30.6851,30.6247,30.6333,1243100.0
2014-01-08 09:30:00,35.5,35.52,35.41,35.51,241300.0,30.6592,30.6765,30.5815,30.6678,241300.0
2014-01-08 09:40:00,35.52,35.52,35.42,35.44,167800.0,30.6765,30.6765,30.5901,30.6074,167800.0
2014-01-08 09:50:00,35.44,35.47,35.4,35.47,149700.0,30.6074,30.6333,30.5728,30.6333,149700.0
2014-01-08 10:00:00,35.47,35.52,35.45,35.51,140100.0,30.6333,30.6765,30.616,30.6678,140100.0
2014-01-08 10:10:00,35.51,35.53,35.48,35.53,64500.0,30.6678,30.6851,30.6419,30.6851,64500.0
2014-01-08 10:20:00,35.54,35.57,35.54,35.55,67000.0,30.6938,30.7197,30.6938,30.7024,67000.0
2014-01-08 10:30:00,35.55,35.6,35.55,35.59,75600.0,30.7024,30.7456,30.7024,30.7369,75600.0
2014-01-08 10:40:00,35.58,35.59,35.53,35.55,98600.0,30.7283,30.7369,30.6851,30.7024,98600.0
2014-01-08 10:50:00,35.55,35.57,35.52,35.52,196200.0,30.7024,30.7197,30.6765,30.6765,196200.0
2014-01-08 11:00:00,35.52,35.55,35.49,35.5,157100.0,30.6765,30.7024,30.6506,30.6592,157100.0
2014-01-08 11:10:00,35.49,35.52,35.49,35.51,82900.0,30.6506,30.6765,30.6506,30.6678,82900.0
2014-01-08 11:20:00,35.51,35.54,35.5,35.52,111700.0,30.6678,30.6938,30.6592,30.6765,111700.0
2014-01-08 11:30:00,35.53,35.55,35.52,35.53,162800.0,30.6851,30.7024,30.6765,30.6851,162800.0
2014-01-08 11:40:00,35.54,35.56,35.53,35.54,102200.0,30.6938,30.711,30.6851,30.6938,102200.0
2014-01-08 11:50:00,35.54,35.56,35.54,35.55,70400.0,30.6938,30.711,30.6938,30.7024,70400.0
2014-01-08 12:00:00,35.56,35.56,35.54,35.55,60300.0,30.711,30.711,30.6938,30.7024,60300.0
2014-01-08 12:10:00,35.55,35.55,35.53,35.53,48100.0,30.7024,30.7024,30.6851,30.6851,48100.0
2014-01-08 12:20:00,35.54,35.54,35.52,35.52,30300.0,30.6938,30.6938,30.6765,30.6765,30300.0
2014-01-08 12:30:00,35.53,35.53,35.49,35.49,72500.0,30.6851,30.6851,30.6506,30.6506,72500.0
2014-01-08 12:40:00,35.5,35.51,35.49,35.51,33600.0,30.6592,30.6678,30.6506,30.6678,33600.0
2014-01-08 12:50:00,35.51,35.52,35.49,35.5,120400.0,30.6678,30.6765,30.6506,30.6592,120400.0
2014-01-08 13:00:00,35.5,35.52,35.48,35.52,72600.0,30.6592,30.6765,30.6419,30.6765,72600.0
2014-01-08 13:10:00,35.52,35.53,35.47,35.49,127100.0,30.6765,30.6851,30.6333,30.6506,127100.0
2014-01-08 13:20:00,35.49,35.51,35.47,35.51,47300.0,30.6506,30.6678,30.6333,30.6678,47300.0
2014-01-08 13:30:00,35.51,35.52,35.5,35.51,38400.0,30.6678,30.6765,30.6592,30.6678,38400.0
2014-01-08 13:40:00,35.51,35.53,35.49,35.49,100400.0,30.6678,30.6851,30.6506,30.6506,100400.0
2014-01-08 13:50:00,35.5,35.53,35.49,35.52,69000.0,30.6592,30.6851,30.6506,30.6765,69000.0
2014-01-08 14:00:00,35.51,35.53,35.46,35.47,333900.0,30.6678,30.6851,30.6247,30.6333,333900.0
2014-01-08 14:10:00,35.46,35.51,35.45,35.49,103200.0,30.6247,30.6678,30.616,30.6506,103200.0
2014-01-08 14:20:00,35.49,35.52,35.47,35.49,59500.0,30.6506,30.6765,30.6333,30.6506,59500.0
2014-01-08 14:30:00,35.48,35.51,35.46,35.48,78500.0,30.6419,30.6678,30.6247,30.6419,78500.0
2014-01-08 14:40:00,35.48,35.49,35.45,35.45,105300.0,30.6419,30.6506,30.616,30.616,105300.0
2014-01-08 14:50:00,35.46,35.48,35.44,35.45,59600.0,30.6247,30.6419,30.6074,30.616,59600.0
2014-01-08 15:00:00,35.45,35.47,35.43,35.44,52100.0,30.616,30.6333,30.5988,30.6074,52100.0
2014-01-08 15:10:00,35.45,35.46,35.4,35.4,53500.0,30.616,30.6247,30.5728,30.5728,53500.0
2014-01-08 15:20:00,35.4,35.41,35.37,35.37,241700.0,30.5728,30.5815,30.5469,30.5469,241700.0
2014-01-08 15:30:00,35.38,35.43,35.36,35.43,137500.0,30.5556,30.5988,30.5383,30.5988,137500.0
2014-01-08 15:40:00,35.43,35.47,35.41,35.46,194300.0,30.5988,30.6333,30.5815,30.6247,194300.0
2014-01-08 15:50:00,35.47,35.48,35.45,35.48,442200.0,30.6333,30.6419,30.616,30.6419,442200.0
2014-01-09 09:30:00,35.63,35.63,35.5,35.51,452100.0,30.7715,30.7715,30.6592,30.6678,452100.0
2014-01-09 09:40:00,35.51,35.54,35.48,35.52,108500.0,30.6678,30.6938,30.6419,30.6765,108500.0
2014-01-09 09:50:00,35.52,35.54,35.5,35.54,89900.0,30.6765,30.6938,30.6592,30.6938,89900.0
2014-01-09 10:00:00,35.55,35.55,35.45,35.45,107100.0,30.7024,30.7024,30.616,30.616,107100.0
2014-01-09 10:10:00,35.46,35.46,35.4,35.44,148800.0,30.6247,30.6247,30.5728,30.6074,148800.0
2014-01-09 10:20:00,35.44,35.44,35.4,35.41,93700.0,30.6074,30.6074,30.5728,30.5815,93700.0
2014-01-09 10:30:00,35.42,35.43,35.39,35.41,75900.0,30.5901,30.5988,30.5642,30.5815,75900.0
2014-01-09 10:40:00,35.41,35.42,35.31,35.34,168800.0,30.5815,30.5901,30.4951,30.521,168800.0
2014-01-09 10:50:00,35.33,35.34,35.28,35.32,125500.0,30.5124,30.521,30.4692,30.5038,125500.0
2014-01-09 11:00:00,35.31,35.31,35.24,35.24,88200.0,30.4951,30.4951,30.4347,30.4347,88200.0
2014-01-09 11:10:00,35.24,35.27,35.23,35.26,105400.0,30.4347,30.4606,30.426,30.4519,105400.0
2014-01-09 11:20:00,35.26,35.27,35.24,35.26,61000.0,30.4519,30.4606,30.4347,30.4519,61000.0
2014-01-09 11:30:00,35.26,35.28,35.23,35.28,80100.0,30.4519,30.4692,30.426,30.4692,80100.0
2014-01-09 11:40:00,35.28,35.3,35.24,35.25,169000.0,30.4692,30.4865,30.4347,30.4433,169000.0
2014-01-09 11:50:00,35.26,35.26,35.23,35.26,66400.0,30.4519,30.4519,30.426,30.4519,66400.0
2014-01-09 12:00:00,35.26,35.27,35.24,35.27,62300.0,30.4519,30.4606,30.4347,30.4606,62300.0
2014-01-09 12:10:00,35.27,35.27,35.26,35.26,76900.0,30.4606,30.4606,30.4519,30.4519,76900.0
2014-01-09 12:20:00,35.26,35.28,35.25,35.28,34600.0,30.4519,30.4692,30.4433,30.4692,34600.0
2014-01-09 12:30:00,35.27,35.34,35.27,35.33,45100.0,30.4606,30.521,30.4606,30.5124,45100.0
2014-01-09 12:40:00,35.32,35.34,35.31,35.32,39600.0,30.5038,30.521,30.4951,30.5038,39600.0
2014-01-09 12:50:00,35.31,35.32,35.3,35.32,62500.0,30.4951,30.5038,30.4865,30.5038,62500.0
2014-01-09 13:00:00,35.33,35.33,35.3,35.3,68600.0,30.5124,30.5124,30.4865,30.4865,68600.0
2014-01-09 13:10:00,35.31,35.31,35.29,35.3,35200.0,30.4951,30.4951,30.4778,30.4865,35200.0
2014-01-09 13:20:00,35.3,35.31,35.29,35.3,68400.0,30.4865,30.4951,30.4778,30.4865,68400.0
2014-01-09 13:30:00,35.3,35.31,35.27,35.27,389700.0,30.4865,30.4951,30.4606,30.4606,389700.0
2014-01-09 13:40:00,35.28,35.28,35.25,35.25,46500.0,30.4692,30.4692,30.4433,30.4433,46500.0
2014-01-09 13:50:00,35.25,35.26,35.22,35.23,80600.0,30.4433,30.4519,30.4174,30.426,80600.0
2014-01-09 14:00:00,35.22,35.23,35.16,35.18,95100.0,30.4174,30.426,30.3656,30.3828,95100.0
2014-01-09 14:10:00,35.18,35.21,35.17,35.2,41200.0,30.3828,30.4088,30.3742,30.4001,41200.0
2014-01-09 14:20:00,35.2,35.23,35.19,35.22,57700.0,30.4001,30.426,30.3915,30.4174,57700.0
2014-01-09 14:30:00,35.22,35.23,35.18,35.2,50500.0,30.4174,30.426,30.3828,30.4001,50500.0
2014-01-09 14:40:00,35.21,35.26,35.2,35.24,59700.0,30.4088,30.4519,30.4001,30.4347,59700.0
2014-01-09 14:50:00,35.25,35.27,35.23,35.23,42100.0,30.4433,30.4606,30.426,30.426,42100.0
2014-01-09 15:00:00,35.24,35.27,35.23,35.25,45300.0,30.4347,30.4606,30.426,30.4433,45300.0
2014-01-09 15:10:00,35.25,35.3,35.24,35.28,145800.0,30.4433,30.4865,30.4347,30.4692,145800.0
2014-01-09 15:20:00,35.28,35.3,35.26,35.27,54200.0,30.4692,30.4865,30.4519,30.4606,54200.0
2014-01-09 15:30:00,35.26,35.28,35.22,35.23,308800.0,30.4519,30.4692,30.4174,30.426,308800.0
2014-01-09 15:40:00,35.23,35.27,35.23,35.27,397900.0,30.426,30.4606,30.426,30.4606,397900.0
2014-01-09 15:50:00,35.26,35.28,35.23,35.25,782800.0,30.4519,30.4692,30.426,30.4433,782800.0
2014-01-10 09:30:00,35.37,35.42,35.35,35.42,898100.0,30.5469,30.5901,30.5297,30.5901,898100.0
2014-01-10 09:40:00,35.41,35.42,35.33,35.35,1037000.0,30.5815,30.5901,30.5124,30.5297,1037000.0
2014-01-10 09:50:00,35.35,35.39,35.29,35.3,757300.0,30.5297,30.5642,30.4778,30.4865,757300.0
2014-01-10 10:00:00,35.3,35.3,35.2,35.23,893000.0,30.4865,30.4865,30.4001,30.426,893000.0
2014-01-10 10:10:00,35.22,35.27,35.2,35.27,601300.0,30.4174,30.4606,30.4001,30.4606,601300.0
2014-01-10 10:20:00,35.27,35.3,35.26,35.28,824700.0,30.4606,30.4865,30.4519,30.4692,824700.0
2014-01-10 10:30:00,35.28,35.28,35.2,35.21,93000.0,30.4692,30.4692,30.4001,30.4088,93000.0
2014-01-10 10:40:00,35.2,35.25,35.19,35.24,108600.0,30.4001,30.4433,30.3915,30.4347,108600.0
2014-01-10 10:50:00,35.25,35.27,35.23,35.27,383400.0,30.4433,30.4606,30.426,30.4606,383400.0
2014-01-10 11:00:00,35.27,35.28,35.22,35.24,212700.0,30.4606,30.4692,30.4174,30.4347,212700.0
2014-01-10 11:10:00,35.25,35.25,35.21,35.21,64700.0,30.4433,30.4433,30.4088,30.4088,64700.0
2014-01-10 11:20:00,35.21,35.21,35.17,35.18,378000.0,30.4088,30.4088,30.3742,30.3828,378000.0
2014-01-10 11:30:00,35.18,35.18,35.14,35.16,154000.0,30.3828,30.3828,30.3483,30.3656,154000.0
2014-01-10 11:40:00,35.16,35.18,35.15,35.17,109000.0,30.3656,30.3828,30.3569,30.3742,109000.0
2014-01-10 11:50:00,35.16,35.18,35.15,35.17,344400.0,30.3656,30.3828,30.3569,30.3742,344400.0
2014-01-10 12:00:00,35.17,35.19,35.14,35.19,403000.0,30.3742,30.3915,30.3483,30.3915,403000.0
2014-01-10 12:10:00,35.19,35.22,35.18,35.19,67900.0,30.3915,30.4174,30.3828,30.3915,67900.0
2014-01-10 12:20:00,35.18,35.21,35.18,35.2,56300.0,30.3828,30.4088,30.3828,30.4001,56300.0
2014-01-10 12:30:00,35.2,35.21,35.19,35.2,316200.0,30.4001,30.4088,30.3915,30.4001,316200.0
2014-01-10 12:40:00,35.2,35.24,35.19,35.22,88700.0,30.4001,30.4347,30.3915,30.4174,88700.0
2014-01-10 12:50:00,35.22,35.23,35.17,35.17,191800.0,30.4174,30.426,30.3742,30.3742,191800.0
2014-01-10 13:00:00,35.17,35.19,35.15,35.19,70200.0,30.3742,30.3915,30.3569,30.3915,70200.0
2014-01-10 13:10:00,35.19,35.21,35.19,35.21,43200.0,30.3915,30.4088,30.3915,30.4088,43200.0
2014-01-10 13:20:00,35.21,35.22,35.2,35.22,52700.0,30.4088,30.4174,30.4001,30.4174,52700.0
2014-01-10 13:30:00,35.22,35.22,35.19,35.21,41500.0,30.4174,30.4174,30.3915,30.4088,41500.0
2014-01-10 13:40:00,35.22,35.23,35.21,35.22,50900.0,30.4174,30.426,30.4088,30.4174,50900.0
2014-01-10 13:50:00,35.22,35.23,35.17,35.17,126700.0,30.4174,30.426,30.3742,30.3742,126700.0
2014-01-10 14:00:00,35.18,35.21,35.18,35.21,47800.0,30.3828,30.4088,30.3828,30.4088,47800.0
2014-01-10 14:10:00,35.21,35.22,35.19,35.22,56000.0,30.4088,30.4174,30.3915,30.4174,56000.0
2014-01-10 14:20:00,35.21,35.22,35.19,35.2,20600.0,30.4088,30.4174,30.3915,30.4001,20600.0
2014-01-10 14:30:00,35.2,35.23,35.2,35.22,44700.0,30.4001,30.426,30.4001,30.4174,44700.0
2014-01-10 14:40:00,35.22,35.25,35.21,35.22,66700.0,30.4174,30.4433,30.4088,30.4174,66700.0
2014-01-10 14:50:00,35.21,35.24,35.21,35.22,187400.0,30.4088,30.4347,30.4088,30.4174,187400.0
2014-01-10 15:00:00,35.22,35.28,35.21,35.28,149700.0,30.4174,30.4692,30.4088,30.4692,149700.0
2014-01-10 15:10:00,35.27,35.3,35.27,35.29,66200.0,30.4606,30.4865,30.4606,30.4778,66200.0
2014-01-10 15:20:00,35.29,35.3,35.27,35.29,40300.0,30.4778,30.4865,30.4606,30.4778,40300.0
2014-01-10 15:30:00,35.29,35.32,35.29,35.3,82600.0,30.4778,30.5038,30.4778,30.4865,82600.0
2014-01-10 15:40:00,35.3,35.32,35.28,35.28,269100.0,30.4865,30.5038,30.4692,30.4692,269100.0
2014-01-10 15:50:00,35.29,35.32,35.29,35.32,470000.0,30.4778,30.5038,30.4778,30.5038,470000.0
2014-01-13 09:30:00,35.29,35.4,35.27,35.39,342400.0,30.4778,30.5728,30.4606,30.5642,342400.0
2014-01-13 09:40:00,35.39,35.41,35.36,35.39,203200.0,30.5642,30.5815,30.5383,30.5642,203200.0
2014-01-13 09:50:00,35.39,35.4,35.36,35.37,202600.0,30.5642,30.5728,30.5383,30.5469,202600.0
2014-01-13 10:00:00,35.38,35.46,35.38,35.45,135500.0,30.5556,30.6247,30.5556,30.616,135500.0
2014-01-13 10:10:00,35.45,35.45,35.4,35.41,71100.0,30.616,30.616,30.5728,30.5815,71100.0
2014-01-13 10:20:00,35.41,35.45,35.41,35.44,97100.0,30.5815,30.616,30.5815,30.6074,97100.0
2014-01-13 10:30:00,35.44,35.45,35.41,35.43,59200.0,30.6074,30.616,30.5815,30.5988,59200.0
2014-01-13 10:40:00,35.43,35.44,35.41,35.42,49600.0,30.5988,30.6074,30.5815,30.5901,49600.0
2014-01-13 10:50:00,35.42,35.43,35.41,35.42,54600.0,30.5901,30.5988,30.5815,30.5901,54600.0
2014-01-13 11:00:00,35.42,35.42,35.4,35.41,100700.0,30.5901,30.5901,30.5728,30.5815,100700.0
2014-01-13 11:10:00,35.41,35.43,35.4,35.43,59200.0,30.5815,30.5988,30.5728,30.5988,59200.0
2014-01-13 11:20:00,35.43,35.44,35.41,35.43,104700.0,30.5988,30.6074,30.5815,30.5988,104700.0
2014-01-13 11:30:00,35.44,35.45,35.43,35.45,73300.0,30.6074,30.616,30.5988,30.616,73300.0
2014-01-13 11:40:00,35.45,35.46,35.44,35.45,38700.0,30.616,30.6247,30.6074,30.616,38700.0
2014-01-13 11:50:00,35.44,35.45,35.43,35.44,20000.0,30.6074,30.616,30.5988,30.6074,20000.0
2014-01-13 12:00:00,35.44,35.44,35.4,35.41,125100.0,30.6074,30.6074,30.5728,30.5815,125100.0
2014-01-13 12:10:00,35.41,35.42,35.4,35.4,29100.0,30.5815,30.5901,30.5728,30.5728,29100.0
2014-01-13 12:20:00,35.41,35.41,35.33,35.34,149800.0,30.5815,30.5815,30.5124,30.521,149800.0
2014-01-13 12:30:00,35.33,35.33,35.3,35.32,133900.0,30.5124,30.5124,30.4865,30.5038,133900.0
2014-01-13 12:40:00,35.32,35.33,35.3,35.31,32700.0,30.5038,30.5124,30.4865,30.4951,32700.0
2014-01-13 12:50:00,35.31,35.32,35.28,35.28,93400.0,30.4951,30.5038,30.4692,30.4692,93400.0
2014-01-13 13:00:00,35.27,35.27,35.22,35.25,96000.0,30.4606,30.4606,30.4174,30.4433,96000.0
2014-01-13 13:10:00,35.26,35.26,35.2,35.22,119300.0,30.4519,30.4519,30.4001,30.4174,119300.0
2014-01-13 13:20:00,35.22,35.26,35.22,35.24,54900.0,30.4174,30.4519,30.4174,30.4347,54900.0
2014-01-13 13:30:00,35.23,35.24,35.21,35.23,71500.0,30.426,30.4347,30.4088,30.426,71500.0
2014-01-13 13:40:00,35.22,35.22,35.16,35.17,163100.0,30.4174,30.4174,30.3656,30.3742,163100.0
2014-01-13 13:50:00,35.17,35.2,35.16,35.19,61100.0,30.3742,30.4001,30.3656,30.3915,61100.0
2014-01-13 14:00:00,35.2,35.21,35.18,35.2,106300.0,30.4001,30.4088,30.3828,30.4001,106300.0
2014-01-13 14:10:00,35.2,35.21,35.14,35.15,92700.0,30.4001,30.4088,30.3483,30.3569,92700.0
2014-01-13 14:20:00,35.15,35.17,35.1,35.12,181200.0,30.3569,30.3742,30.3138,30.331,181200.0
2014-01-13 14:30:00,35.11,35.12,35.06,35.08,70100.0,30.3224,30.331,30.2792,30.2965,70100.0
2014-01-13 14:40:00,35.08,35.11,35.04,35.05,144900.0,30.2965,30.3224,30.2619,30.2706,144900.0
2014-01-13 14:50:00,35.05,35.05,35.0,35.03,248600.0,30.2706,30.2706,30.2274,30.2533,248600.0
2014-01-13 15:00:00,35.04,35.04,34.87,34.91,643700.0,30.2619,30.2619,30.1151,30.1497,643700.0
2014-01-13 15:10:00,34.9,34.94,34.89,34.94,208400.0,30.141,30.1756,30.1324,30.1756,208400.0
2014-01-13 15:20:00,34.94,34.95,34.88,34.92,272400.0,30.1756,30.1842,30.1238,30.1583,272400.0
2014-01-13 15:30:00,34.91,34.92,34.86,34.88,182400.0,30.1497,30.1583,30.1065,30.1238,182400.0
2014-01-13 15:40:00,34.89,34.91,34.83,34.9,305300.0,30.1324,30.1497,30.0806,30.141,305300.0
2014-01-13 15:50:00,34.9,34.95,34.9,34.95,721400.0,30.141,30.1842,30.141,30.1842,721400.0
2014-01-14 09:30:00,35.08,35.14,35.04,35.1,262100.0,30.2965,30.3483,30.2619,30.3138,262100.0
2014-01-14 09:40:00,35.09,35.11,35.06,35.07,72000.0,30.3051,30.3224,30.2792,30.2878,72000.0
2014-01-14 09:50:00,35.07,35.11,35.04,35.1,86100.0,30.2878,30.3224,30.2619,30.3138,86100.0
2014-01-14 10:00:00,35.11,35.19,35.11,35.18,139900.0,30.3224,30.3915,30.3224,30.3828,139900.0
2014-01-14 10:10:00,35.18,35.23,35.18,35.22,206100.0,30.3828,30.426,30.3828,30.4174,206100.0
2014-01-14 10:20:00,35.22,35.25,35.22,35.25,176700.0,30.4174,30.4433,30.4174,30.4433,176700.0
2014-01-14 10:30:00,35.24,35.26,35.23,35.23,104100.0,30.4347,30.4519,30.426,30.426,104100.0
2014-01-14 10:40:00,35.23,35.3,35.23,35.29,142900.0,30.426,30.4865,30.426,30.4778,142900.0
2014-01-14 10:50:00,35.29,35.36,35.27,35.35,414700.0,30.4778,30.5383,30.4606,30.5297,414700.0
2014-01-14 11:00:00,35.35,35.39,35.35,35.37,259500.0,30.5297,30.5642,30.5297,30.5469,259500.0
2014-01-14 11:10:00,35.37,35.44,35.34,35.43,103600.0,30.5469,30.6074,30.521,30.5988,103600.0
2014-01-14 11:20:00,35.44,35.44,35.41,35.41,189400.0,30.6074,30.6074,30.5815,30.5815,189400.0
2014-01-14 11:30:00,35.41,35.44,35.39,35.41,192700.0,30.5815,30.6074,30.5642,30.5815,192700.0
2014-01-14 11:40:00,35.41,35.43,35.4,35.42,107600.0,30.5815,30.5988,30.5728,30.5901,107600.0
2014-01-14 11:50:00,35.42,35.44,35.41,35.43,70600.0,30.5901,30.6074,30.5815,30.5988,70600.0
2014-01-14 12:00:00,35.44,35.44,35.42,35.44,63300.0,30.6074,30.6074,30.5901,30.6074,63300.0
2014-01-14 12:10:00,35.44,35.47,35.43,35.46,63000.0,30.6074,30.6333,30.5988,30.6247,63000.0
2014-01-14 12:20:00,35.45,35.48,35.45,35.47,145700.0,30.616,30.6419,30.616,30.6333,145700.0
2014-01-14 12:30:00,35.48,35.49,35.45,35.46,371200.0,30.6419,30.6506,30.616,30.6247,371200.0
2014-01-14 12:40:00,35.46,35.51,35.46,35.48,113500.0,30.6247,30.6678,30.6247,30.6419,113500.0
2014-01-14 12:50:00,35.48,35.48,35.45,35.45,108300.0,30.6419,30.6419,30.616,30.616,108300.0
2014-01-14 13:00:00,35.46,35.48,35.44,35.45,51500.0,30.6247,30.6419,30.6074,30.616,51500.0
2014-01-14 13:10:00,35.45,35.5,35.45,35.48,161900.0,30.616,30.6592,30.616,30.6419,161900.0
2014-01-14 13:20:00,35.48,35.48,35.45,35.46,47300.0,30.6419,30.6419,30.616,30.6247,47300.0
2014-01-14 13:30:00,35.46,35.51,35.46,35.5,52100.0,30.6247,30.6678,30.6247,30.6592,52100.0
2014-01-14 13:40:00,35.5,35.51,35.46,35.46,84700.0,30.6592,30.6678,30.6247,30.6247,84700.0
2014-01-14 13:50:00,35.46,35.48,35.46,35.48,175700.0,30.6247,30.6419,30.6247,30.6419,175700.0
2014-01-14 14:00:00,35.49,35.49,35.45,35.46,138700.0,30.6506,30.6506,30.616,30.6247,138700.0
2014-01-14 14:10:00,35.45,35.47,35.43,35.45,109200.0,30.616,30.6333,30.5988,30.616,109200.0
2014-01-14 14:20:00,35.45,35.48,35.44,35.48,49100.0,30.616,30.6419,30.6074,30.6419,49100.0
2014-01-14 14:30:00,35.49,35.51,35.48,35.5,90700.0,30.6506,30.6678,30.6419,30.6592,90700.0
2014-01-14 14:40:00,35.51,35.53,35.49,35.52,89800.0,30.6678,30.6851,30.6506,30.6765,89800.0
2014-01-14 14:50:00,35.52,35.54,35.5,35.51,145900.0,30.6765,30.6938,30.6592,30.6678,145900.0
2014-01-14 15:00:00,35.51,35.52,35.5,35.51,74400.0,30.6678,30.6765,30.6592,30.6678,74400.0
2014-01-14 15:10:00,35.52,35.54,35.5,35.53,166500.0,30.6765,30.6938,30.6592,30.6851,166500.0
2014-01-14 15:20:00,35.53,35.54,35.52,35.53,182700.0,30.6851,30.6938,30.6765,30.6851,182700.0
2014-01-14 15:30:00,35.53,35.55,35.52,35.53,325500.0,30.6851,30.7024,30.6765,30.6851,325500.0
2014-01-14 15:40:00,35.54,35.55,35.52,35.52,284700.0,30.6938,30.7024,30.6765,30.6765,284700.0
2014-01-14 15:50:00,35.53,35.55,35.52,35.55,477500.0,30.6851,30.7024,30.6765,30.7024,477500.0
2014-01-15 09:30:00,35.7,35.8,35.68,35.79,333700.0,30.8319,30.9183,30.8147,30.9097,333700.0
2014-01-15 09:40:00,35.79,35.82,35.77,35.8,295500.0,30.9097,30.9356,30.8924,30.9183,295500.0
2014-01-15 09:50:00,35.8,35.84,35.8,35.83,106100.0,30.9183,30.9528,30.9183,30.9442,106100.0
2014-01-15 10:00:00,35.84,35.89,35.83,35.87,226900.0,30.9528,30.996,30.9442,30.9788,226900.0
2014-01-15 10:10:00,35.88,35.93,35.87,35.92,376000.0,30.9874,31.0306,30.9788,31.0219,376000.0
2014-01-15 10:20:00,35.93,35.93,35.89,35.93,344400.0,31.0306,31.0306,30.996,31.0306,344400.0
2014-01-15 10:30:00,35.93,35.95,35.9,35.9,228100.0,31.0306,31.0478,31.0047,31.0047,228100.0
2014-01-15 10:40:00,35.9,35.91,35.88,35.9,235300.0,31.0047,31.0133,30.9874,31.0047,235300.0
2014-01-15 10:50:00,35.9,35.92,35.89,35.91,334800.0,31.0047,31.0219,30.996,31.0133,334800.0
2014-01-15 11:00:00,35.91,36.02,35.91,35.99,339400.0,31.0133,31.1083,31.0133,31.0824,339400.0
2014-01-15 11:10:00,36.0,36.0,35.96,35.97,185500.0,31.091,31.091,31.0565,31.0651,185500.0
2014-01-15 11:20:00,35.97,35.98,35.91,35.95,228500.0,31.0651,31.0738,31.0133,31.0478,228500.0
2014-01-15 11:30:00,35.94,35.97,35.94,35.97,154400.0,31.0392,31.0651,31.0392,31.0651,154400.0
2014-01-15 11:40:00,35.97,35.98,35.94,35.98,88200.0,31.0651,31.0738,31.0392,31.0738,88200.0
2014-01-15 11:50:00,35.98,35.99,35.96,35.97,124800.0,31.0738,31.0824,31.0565,31.0651,124800.0
2014-01-15 12:00:00,35.97,36.01,35.97,36.01,160500.0,31.0651,31.0997,31.0651,31.0997,160500.0
2014-01-15 12:10:00,36.0,36.02,35.99,36.01,86700.0,31.091,31.1083,31.0824,31.0997,86700.0
2014-01-15 12:20:00,36.02,36.02,36.0,36.01,161000.0,31.1083,31.1083,31.091,31.0997,161000.0
2014-01-15 12:30:00,36.01,36.02,35.99,36.0,103300.0,31.0997,31.1083,31.0824,31.091,103300.0
2014-01-15 12:40:00,36.0,36.01,35.98,36.01,71000.0,31.091,31.0997,31.0738,31.0997,71000.0
2014-01-15 12:50:00,36.01,36.01,35.98,35.99,445800.0,31.0997,31.0997,31.0738,31.0824,445800.0
2014-01-15 13:00:00,36.0,36.02,35.99,36.0,326800.0,31.091,31.1083,31.0824,31.091,326800.0
2014-01-15 13:10:00,36.0,36.02,35.99,36.0,197700.0,31.091,31.1083,31.0824,31.091,197700.0
2014-01-15 13:20:00,36.0,36.01,35.96,35.97,252900.0,31.091,31.0997,31.0565,31.0651,252900.0
2014-01-15 13:30:00,35.98,35.99,35.96,35.97,101300.0,31.0738,31.0824,31.0565,31.0651,101300.0
2014-01-15 13:40:00,35.98,35.98,35.95,35.95,160800.0,31.0738,31.0738,31.0478,31.0478,160800.0
2014-01-15 13:50:00,35.95,35.98,35.94,35.97,160800.0,31.0478,31.0738,31.0392,31.0651,160800.0
2014-01-15 14:00:00,35.97,36.0,35.96,35.99,334900.0,31.0651,31.091,31.0565,31.0824,334900.0
2014-01-15 14:10:00,35.99,36.02,35.97,36.02,155900.0,31.0824,31.1083,31.0651,31.1083,155900.0
2014-01-15 14:20:00,36.02,36.03,36.01,36.02,108300.0,31.1083,31.1169,31.0997,31.1083,108300.0
2014-01-15 14:30:00,36.02,36.02,36.0,36.01,208500.0,31.1083,31.1083,31.091,31.0997,208500.0
2014-01-15 14:40:00,36.01,36.04,36.0,36.04,139400.0,31.0997,31.1256,31.091,31.1256,139400.0
2014-01-15 14:50:00,36.03,36.04,36.01,36.04,80500.0,31.1169,31.1256,31.0997,31.1256,80500.0
2014-01-15 15:00:00,36.04,36.05,36.02,36.03,75800.0,31.1256,31.1342,31.1083,31.1169,75800.0
2014-01-15 15:10:00,36.04,36.04,35.99,35.99,206300.0,31.1256,31.1256,31.0824,31.0824,206300.0
2014-01-15 15:20:00,36.0,36.0,35.97,36.0,202700.0,31.091,31.091,31.0651,31.091,202700.0
2014-01-15 15:30:00,35.99,36.0,35.98,36.0,107400.0,31.0824,31.091,31.0738,31.091,107400.0
2014-01-15 15:40:00,36.01,36.01,35.96,35.96,241500.0,31.0997,31.0997,31.0565,31.0565,241500.0
2014-01-15 15:50:00,35.97,35.99,35.95,35.97,816900.0,31.0651,31.0824,31.0478,31.0651,816900.0
2014-01-16 09:30:00,35.98,36.01,35.92,35.93,230100.0,31.0738,31.0997,31.0219,31.0306,230100.0
2014-01-16 09:40:00,35.92,35.94,35.9,35.92,82500.0,31.0219,31.0392,31.0047,31.0219,82500.0
2014-01-16 09:50:00,35.92,35.97,35.88,35.94,70700.0,31.0219,31.0651,30.9874,31.0392,70700.0
2014-01-16 10:00:00,35.93,35.96,35.91,35.94,108100.0,31.0306,31.0565,31.0133,31.0392,108100.0
2014-01-16 10:10:00,35.94,35.95,35.91,35.93,97000.0,31.0392,31.0478,31.0133,31.0306,97000.0
2014-01-16 10:20:00,35.93,35.98,35.93,35.98,93200.0,31.0306,31.0738,31.0306,31.0738,93200.0
2014-01-16 10:30:00,35.98,35.99,35.97,35.97,155000.0,31.0738,31.0824,31.0651,31.0651,155000.0
2014-01-16 10:40:00,35.98,35.98,35.93,35.94,59100.0,31.0738,31.0738,31.0306,31.0392,59100.0
2014-01-16 10:50:00,35.94,35.94,35.89,35.91,310500.0,31.0392,31.0392,30.996,31.0133,310500.0
2014-01-16 11:00:00,35.9,35.93,35.87,35.93,81900.0,31.0047,31.0306,30.9788,31.0306,81900.0
2014-01-16 11:10:00,35.92,35.96,35.92,35.95,43600.0,31.0219,31.0565,31.0219,31.0478,43600.0
2014-01-16 11:20:00,35.94,35.95,35.92,35.94,48900.0,31.0392,31.0478,31.0219,31.0392,48900.0
2014-01-16 11:30:00,35.94,35.95,35.92,35.94,85900.0,31.0392,31.0478,31.0219,31.0392,85900.0
2014-01-16 11:40:00,35.94,35.97,35.93,35.96,58000.0,31.0392,31.0651,31.0306,31.0565,58000.0
2014-01-16 11:50:00,35.96,35.97,35.95,35.97,34200.0,31.0565,31.0651,31.0478,31.0651,34200.0
2014-01-16 12:00:00,35.97,35.97,35.92,35.93,45900.0,31.0651,31.0651,31.0219,31.0306,45900.0
2014-01-16 12:10:00,35.92,35.93,35.9,35.92,52300.0,31.0219,31.0306,31.0047,31.0219,52300.0
2014-01-16 12:20:00,35.93,35.93,35.89,35.91,52200.0,31.0306,31.0306,30.996,31.0133,52200.0
2014-01-16 12:30:00,35.91,35.93,35.9,35.9,46700.0,31.0133,31.0306,31.0047,31.0047,46700.0
2014-01-16 12:40:00,35.9,35.93,35.9,35.93,26800.0,31.0047,31.0306,31.0047,31.0306,26800.0
2014-01-16 12:50:00,35.93,35.93,35.92,35.93,31500.0,31.0306,31.0306,31.0219,31.0306,31500.0
2014-01-16 13:00:00,35.94,35.94,35.91,35.94,86000.0,31.0392,31.0392,31.0133,31.0392,86000.0
2014-01-16 13:10:00,35.94,35.98,35.94,35.97,130500.0,31.0392,31.0738,31.0392,31.0651,130500.0
2014-01-16 13:20:00,35.97,35.98,35.95,35.98,105400.0,31.0651,31.0738,31.0478,31.0738,105400.0
2014-01-16 13:30:00,35.97,35.98,35.97,35.97,44500.0,31.0651,31.0738,31.0651,31.0651,44500.0
2014-01-16 13:40:00,35.97,35.98,35.95,35.97,118500.0,31.0651,31.0738,31.0478,31.0651,118500.0
2014-01-16 13:50:00,35.97,35.97,35.95,35.95,144200.0,31.0651,31.0651,31.0478,31.0478,144200.0
2014-01-16 14:00:00,35.95,35.97,35.95,35.96,45500.0,31.0478,31.0651,31.0478,31.0565,45500.0
2014-01-16 14:10:00,35.96,35.97,35.94,35.94,51300.0,31.0565,31.0651,31.0392,31.0392,51300.0
2014-01-16 14:20:00,35.94,35.96,35.93,35.96,51800.0,31.0392,31.0565,31.0306,31.0565,51800.0
2014-01-16 14:30:00,35.95,35.97,35.94,35.97,59800.0,31.0478,31.0651,31.0392,31.0651,59800.0
2014-01-16 14:40:00,35.97,35.98,35.96,35.98,31700.0,31.0651,31.0738,31.0565,31.0738,31700.0
2014-01-16 14:50:00,35.98,35.99,35.97,35.98,65100.0,31.0738,31.0824,31.0651,31.0738,65100.0
2014-01-16 15:00:00,35.98,35.99,35.96,35.98,132500.0,31.0738,31.0824,31.0565,31.0738,132500.0
2014-01-16 15:10:00,35.97,35.98,35.95,35.96,156900.0,31.0651,31.0738,31.0478,31.0565,156900.0
2014-01-16 15:20:00,35.96,35.97,35.93,35.94,72300.0,31.0565,31.0651,31.0306,31.0392,72300.0
2014-01-16 15:30:00,35.94,35.95,35.93,35.94,85600.0,31.0392,31.0478,31.0306,31.0392,85600.0
2014-01-16 15:40:00,35.94,35.95,35.9,35.91,152300.0,31.0392,31.0478,31.0047,31.0133,152300.0
2014-01-16 15:50:00,35.91,35.98,35.91,35.96,556500.0,31.0133,31.0738,31.0133,31.0565,556500.0
2014-01-17 09:30:00,35.89,35.89,35.8,35.85,303500.0,30.996,30.996,30.9183,30.9615,303500.0
2014-01-17 09:40:00,35.85,35.88,35.77,35.79,435900.0,30.9615,30.9874,30.8924,30.9097,435900.0
2014-01-17 09:50:00,35.79,35.82,35.75,35.82,284900.0,30.9097,30.9356,30.8751,30.9356,284900.0
2014-01-17 10:00:00,35.82,35.85,35.79,35.82,263700.0,30.9356,30.9615,30.9097,30.9356,263700.0
2014-01-17 10:10:00,35.82,35.85,35.81,35.85,303600.0,30.9356,30.9615,30.9269,30.9615,303600.0
2014-01-17 10:20:00,35.84,35.87,35.83,35.84,261500.0,30.9528,30.9788,30.9442,30.9528,261500.0
2014-01-17 10:30:00,35.84,35.86,35.82,35.84,110500.0,30.9528,30.9701,30.9356,30.9528,110500.0
2014-01-17 10:40:00,35.85,35.85,35.84,35.84,92300.0,30.9615,30.9615,30.9528,30.9528,92300.0
2014-01-17 10:50:00,35.84,35.88,35.84,35.88,118200.0,30.9528,30.9874,30.9528,30.9874,118200.0
2014-01-17 11:00:00,35.88,35.9,35.88,35.88,42300.0,30.9874,31.0047,30.9874,30.9874,42300.0
2014-01-17 11:10:00,35.88,35.91,35.88,35.9,42600.0,30.9874,31.0133,30.9874,31.0047,42600.0
2014-01-17 11:20:00,35.9,35.91,35.88,35.89,36600.0,31.0047,31.0133,30.9874,30.996,36600.0
2014-01-17 11:30:00,35.9,35.91,35.88,35.88,48000.0,31.0047,31.0133,30.9874,30.9874,48000.0
2014-01-17 11:40:00,35.89,35.91,35.89,35.89,28000.0,30.996,31.0133,30.996,30.996,28000.0
2014-01-17 11:50:00,35.9,35.91,35.89,35.9,58300.0,31.0047,31.0133,30.996,31.0047,58300.0
2014-01-17 12:00:00,35.9,35.91,35.89,35.91,61700.0,31.0047,31.0133,30.996,31.0133,61700.0
2014-01-17 12:10:00,35.92,35.94,35.9,35.94,68300.0,31.0219,31.0392,31.0047,31.0392,68300.0
2014-01-17 12:20:00,35.94,35.96,35.93,35.94,135100.0,31.0392,31.0565,31.0306,31.0392,135100.0
2014-01-17 12:30:00,35.94,35.94,35.92,35.92,68500.0,31.0392,31.0392,31.0219,31.0219,68500.0
2014-01-17 12:40:00,35.93,35.94,35.92,35.93,33300.0,31.0306,31.0392,31.0219,31.0306,33300.0
2014-01-17 12:50:00,35.92,35.93,35.89,35.89,53400.0,31.0219,31.0306,30.996,30.996,53400.0
2014-01-17 13:00:00,35.9,35.91,35.88,35.88,39700.0,31.0047,31.0133,30.9874,30.9874,39700.0
2014-01-17 13:10:00,35.87,35.88,35.81,35.84,75900.0,30.9788,30.9874,30.9269,30.9528,75900.0
2014-01-17 13:20:00,35.83,35.85,35.82,35.83,30100.0,30.9442,30.9615,30.9356,30.9442,30100.0
2014-01-17 13:30:00,35.82,35.83,35.8,35.82,64400.0,30.9356,30.9442,30.9183,30.9356,64400.0
2014-01-17 13:40:00,35.82,35.82,35.8,35.81,37900.0,30.9356,30.9356,30.9183,30.9269,37900.0
2014-01-17 13:50:00,35.82,35.83,35.8,35.83,64600.0,30.9356,30.9442,30.9183,30.9442,64600.0
2014-01-17 14:00:00,35.84,35.84,35.8,35.83,73000.0,30.9528,30.9528,30.9183,30.9442,73000.0
2014-01-17 14:10:00,35.84,35.85,35.81,35.82,116100.0,30.9528,30.9615,30.9269,30.9356,116100.0
2014-01-17 14:20:00,35.83,35.84,35.82,35.84,61200.0,30.9442,30.9528,30.9356,30.9528,61200.0
2014-01-17 14:30:00,35.84,35.84,35.8,35.8,184700.0,30.9528,30.9528,30.9183,30.9183,184700.0
2014-01-17 14:40:00,35.8,35.82,35.8,35.82,46200.0,30.9183,30.9356,30.9183,30.9356,46200.0
2014-01-17 14:50:00,35.82,35.82,35.8,35.81,49800.0,30.9356,30.9356,30.9183,30.9269,49800.0
2014-01-17 15:00:00,35.82,35.83,35.75,35.75,143200.0,30.9356,30.9442,30.8751,30.8751,143200.0
2014-01-17 15:10:00,35.75,35.77,35.73,35.73,104100.0,30.8751,30.8924,30.8578,30.8578,104100.0
2014-01-17 15:20:00,35.74,35.75,35.72,35.74,127100.0,30.8665,30.8751,30.8492,30.8665,127100.0
2014-01-17 15:30:00,35.73,35.73,35.68,35.69,270700.0,30.8578,30.8578,30.8147,30.8233,270700.0
2014-01-17 15:40:00,35.7,35.75,35.67,35.74,299000.0,30.8319,30.8751,30.806,30.8665,299000.0
2014-01-17 15:50:00,35.75,35.77,35.73,35.75,757600.0,30.8751,30.8924,30.8578,30.8751,757600.0
2014-01-21 09:30:00,36.03,36.03,35.91,35.92,508400.0,31.1169,31.1169,31.0133,31.0219,508400.0
2014-01-21 09:40:00,35.92,35.94,35.86,35.91,174400.0,31.0219,31.0392,30.9701,31.0133,174400.0
2014-01-21 09:50:00,35.92,35.95,35.92,35.95,126300.0,31.0219,31.0478,31.0219,31.0478,126300.0
2014-01-21 10:00:00,35.95,35.95,35.92,35.92,116700.0,31.0478,31.0478,31.0219,31.0219,116700.0
2014-01-21 10:10:00,35.92,35.92,35.82,35.86,203800.0,31.0219,31.0219,30.9356,30.9701,203800.0
2014-01-21 10:20:00,35.85,35.85,35.81,35.84,171500.0,30.9615,30.9615,30.9269,30.9528,171500.0
2014-01-21 10:30:00,35.84,35.84,35.78,35.82,312200.0,30.9528,30.9528,30.901,30.9356,312200.0
2014-01-21 10:40:00,35.82,35.84,35.8,35.81,100200.0,30.9356,30.9528,30.9183,30.9269,100200.0
2014-01-21 10:50:00,35.8,35.84,35.79,35.84,73400.0,30.9183,30.9528,30.9097,30.9528,73400.0
2014-01-21 11:00:00,35.84,35.84,35.73,35.73,257300.0,30.9528,30.9528,30.8578,30.8578,257300.0
2014-01-21 11:10:00,35.72,35.72,35.63,35.68,187700.0,30.8492,30.8492,30.7715,30.8147,187700.0
2014-01-21 11:20:00,35.68,35.71,35.67,35.69,182900.0,30.8147,30.8406,30.806,30.8233,182900.0
2014-01-21 11:30:00,35.7,35.71,35.66,35.7,115400.0,30.8319,30.8406,30.7974,30.8319,115400.0
2014-01-21 11:40:00,35.7,35.7,35.66,35.69,107600.0,30.8319,30.8319,30.7974,30.8233,107600.0
2014-01-21 11:50:00,35.7,35.72,35.66,35.72,138200.0,30.8319,30.8492,30.7974,30.8492,138200.0
2014-01-21 12:00:00,35.71,35.72,35.64,35.67,500300.0,30.8406,30.8492,30.7801,30.806,500300.0
2014-01-21 12:10:00,35.66,35.72,35.66,35.7,71600.0,30.7974,30.8492,30.7974,30.8319,71600.0
2014-01-21 12:20:00,35.7,35.76,35.7,35.76,94300.0,30.8319,30.8838,30.8319,30.8838,94300.0
2014-01-21 12:30:00,35.76,35.77,35.75,35.75,70200.0,30.8838,30.8924,30.8751,30.8751,70200.0
2014-01-21 12:40:00,35.76,35.8,35.76,35.78,59200.0,30.8838,30.9183,30.8838,30.901,59200.0
2014-01-21 12:50:00,35.78,35.81,35.78,35.8,47100.0,30.901,30.9269,30.901,30.9183,47100.0
2014-01-21 13:00:00,35.8,35.83,35.8,35.82,36900.0,30.9183,30.9442,30.9183,30.9356,36900.0
2014-01-21 13:10:00,35.82,35.83,35.8,35.82,48100.0,30.9356,30.9442,30.9183,30.9356,48100.0
2014-01-21 13:20:00,35.81,35.82,35.8,35.82,32200.0,30.9269,30.9356,30.9183,30.9356,32200.0
2014-01-21 13:30:00,35.82,35.87,35.82,35.87,149600.0,30.9356,30.9788,30.9356,30.9788,149600.0
2014-01-21 13:40:00,35.86,35.88,35.84,35.86,113100.0,30.9701,30.9874,30.9528,30.9701,113100.0
2014-01-21 13:50:00,35.86,35.87,35.85,35.86,163600.0,30.9701,30.9788,30.9615,30.9701,163600.0
2014-01-21 14:00:00,35.86,35.87,35.85,35.86,205400.0,30.9701,30.9788,30.9615,30.9701,205400.0
2014-01-21 14:10:00,35.85,35.88,35.84,35.86,148100.0,30.9615,30.9874,30.9528,30.9701,148100.0
2014-01-21 14:20:00,35.85,35.87,35.84,35.86,87000.0,30.9615,30.9788,30.9528,30.9701,87000.0
2014-01-21 14:30:00,35.86,35.91,35.85,35.9,55900.0,30.9701,31.0133,30.9615,31.0047,55900.0
2014-01-21 14:40:00,35.9,35.91,35.87,35.88,84800.0,31.0047,31.0133,30.9788,30.9874,84800.0
2014-01-21 14:50:00,35.89,35.89,35.86,35.88,105200.0,30.996,30.996,30.9701,30.9874,105200.0
2014-01-21 15:00:00,35.88,35.9,35.87,35.89,209500.0,30.9874,31.0047,30.9788,30.996,209500.0
2014-01-21 15:10:00,35.89,35.9,35.85,35.87,91300.0,30.996,31.0047,30.9615,30.9788,91300.0
2014-01-21 15:20:00,35.87,35.88,35.85,35.86,55700.0,30.9788,30.9874,30.9615,30.9701,55700.0
2014-01-21 15:30:00,35.86,35.89,35.85,35.89,93900.0,30.9701,30.996,30.9615,30.996,93900.0
2014-01-21 15:40:00,35.89,35.91,35.87,35.89,168700.0,30.996,31.0133,30.9788,30.996,168700.0
2014-01-21 15:50:00,35.89,35.91,35.87,35.9,425800.0,30.996,31.0133,30.9788,31.0047,425800.0
2014-01-22 09:30:00,35.87,35.9,35.8,35.84,257700.0,30.9788,31.0047,30.9183,30.9528,257700.0
2014-01-22 09:40:00,35.83,35.88,35.82,35.84,145700.0,30.9442,30.9874,30.9356,30.9528,145700.0
2014-01-22 09:50:00,35.84,35.9,35.82,35.88,50900.0,30.9528,31.0047,30.9356,30.9874,50900.0
2014-01-22 10:00:00,35.88,35.92,35.86,35.89,132200.0,30.9874,31.0219,30.9701,30.996,132200.0
2014-01-22 10:10:00,35.89,35.9,35.84,35.86,111000.0,30.996,31.0047,30.9528,30.9701,111000.0
2014-01-22 10:20:00,35.86,35.91,35.84,35.9,114400.0,30.9701,31.0133,30.9528,31.0047,114400.0
2014-01-22 10:30:00,35.91,35.91,35.88,35.89,115700.0,31.0133,31.0133,30.9874,30.996,115700.0
2014-01-22 10:40:00,35.89,35.93,35.85,35.86,118500.0,30.996,31.0306,30.9615,30.9701,118500.0
2014-01-22 10:50:00,35.86,35.87,35.84,35.86,118700.0,30.9701,30.9788,30.9528,30.9701,118700.0
2014-01-22 11:00:00,35.86,35.88,35.84,35.87,97200.0,30.9701,30.9874,30.9528,30.9788,97200.0
2014-01-22 11:10:00,35.86,35.89,35.86,35.87,117300.0,30.9701,30.996,30.9701,30.9788,117300.0
2014-01-22 11:20:00,35.88,35.89,35.86,35.88,101300.0,30.9874,30.996,30.9701,30.9874,101300.0
2014-01-22 11:30:00,35.88,35.9,35.86,35.88,106700.0,30.9874,31.0047,30.9701,30.9874,106700.0
2014-01-22 11:40:00,35.88,35.88,35.86,35.86,31300.0,30.9874,30.9874,30.9701,30.9701,31300.0
2014-01-22 11:50:00,35.87,35.9,35.87,35.88,65600.0,30.9788,31.0047,30.9788,30.9874,65600.0
2014-01-22 12:00:00,35.89,35.91,35.87,35.9,66300.0,30.996,31.0133,30.9788,31.0047,66300.0
2014-01-22 12:10:00,35.91,35.94,35.9,35.93,67000.0,31.0133,31.0392,31.0047,31.0306,67000.0
2014-01-22 12:20:00,35.93,35.95,35.92,35.92,87100.0,31.0306,31.0478,31.0219,31.0219,87100.0
2014-01-22 12:30:00,35.92,35.94,35.91,35.92,38500.0,31.0219,31.0392,31.0133,31.0219,38500.0
2014-01-22 12:40:00,35.93,35.94,35.92,35.94,53700.0,31.0306,31.0392,31.0219,31.0392,53700.0
2014-01-22 12:50:00,35.94,35.94,35.93,35.93,26700.0,31.0392,31.0392,31.0306,31.0306,26700.0
2014-01-22 13:00:00,35.94,35.95,35.91,35.91,192600.0,31.0392,31.0478,31.0133,31.0133,192600.0
2014-01-22 13:10:00,35.92,35.95,35.91,35.93,172400.0,31.0219,31.0478,31.0133,31.0306,172400.0
2014-01-22 13:20:00,35.93,35.93,35.9,35.91,27300.0,31.0306,31.0306,31.0047,31.0133,27300.0
2014-01-22 13:30:00,35.92,35.92,35.87,35.88,76900.0,31.0219,31.0219,30.9788,30.9874,76900.0
2014-01-22 13:40:00,35.88,35.91,35.87,35.87,125800.0,30.9874,31.0133,30.9788,30.9788,125800.0
2014-01-22 13:50:00,35.86,35.88,35.86,35.88,53200.0,30.9701,30.9874,30.9701,30.9874,53200.0
2014-01-22 14:00:00,35.88,35.89,35.87,35.89,78000.0,30.9874,30.996,30.9788,30.996,78000.0
2014-01-22 14:10:00,35.89,35.92,35.88,35.91,76800.0,30.996,31.0219,30.9874,31.0133,76800.0
2014-01-22 14:20:00,35.92,35.93,35.91,35.91,23100.0,31.0219,31.0306,31.0133,31.0133,23100.0
2014-01-22 14:30:00,35.92,35.92,35.9,35.92,50600.0,31.0219,31.0219,31.0047,31.0219,50600.0
2014-01-22 14:40:00,35.91,35.92,35.87,35.87,73200.0,31.0133,31.0219,30.9788,30.9788,73200.0
2014-01-22 14:50:00,35.88,35.89,35.87,35.88,113600.0,30.9874,30.996,30.9788,30.9874,113600.0
2014-01-22 15:00:00,35.89,35.91,35.88,35.91,61000.0,30.996,31.0133,30.9874,31.0133,61000.0
2014-01-22 15:10:00,35.9,35.92,35.89,35.91,68700.0,31.0047,31.0219,30.996,31.0133,68700.0
2014-01-22 15:20:00,35.91,35.93,35.9,35.91,57100.0,31.0133,31.0306,31.0047,31.0133,57100.0
2014-01-22 15:30:00,35.91,35.93,35.91,35.92,64500.0,31.0133,31.0306,31.0133,31.0219,64500.0
2014-01-22 15:40:00,35.93,35.94,35.9,35.91,184900.0,31.0306,31.0392,31.0047,31.0133,184900.0
2014-01-22 15:50:00,35.91,35.91,35.88,35.88,357200.0,31.0133,31.0133,30.9874,30.9874,357200.0
2014-01-23 09:30:00,35.73,35.76,35.65,35.66,441400.0,30.8578,30.8838,30.7888,30.7974,441400.0
2014-01-23 09:40:00,35.65,35.74,35.64,35.71,153700.0,30.7888,30.8665,30.7801,30.8406,153700.0
2014-01-23 09:50:00,35.71,35.72,35.65,35.65,124500.0,30.8406,30.8492,30.7888,30.7888,124500.0
2014-01-23 10:00:00,35.66,35.69,35.58,35.63,1093400.0,30.7974,30.8233,30.7283,30.7715,1093400.0
2014-01-23 10:10:00,35.62,35.66,35.59,35.65,155000.0,30.7628,30.7974,30.7369,30.7888,155000.0
2014-01-23 10:20:00,35.66,35.67,35.64,35.64,110600.0,30.7974,30.806,30.7801,30.7801,110600.0
2014-01-23 10:30:00,35.64,35.67,35.61,35.64,81500.0,30.7801,30.806,30.7542,30.7801,81500.0
2014-01-23 10:40:00,35.64,35.66,35.62,35.65,268200.0,30.7801,30.7974,30.7628,30.7888,268200.0
2014-01-23 10:50:00,35.65,35.65,35.59,35.62,141200.0,30.7888,30.7888,30.7369,30.7628,141200.0
2014-01-23 11:00:00,35.62,35.62,35.58,35.61,112500.0,30.7628,30.7628,30.7283,30.7542,112500.0
2014-01-23 11:10:00,35.61,35.68,35.6,35.67,85700.0,30.7542,30.8147,30.7456,30.806,85700.0
2014-01-23 11:20:00,35.67,35.68,35.65,35.66,113000.0,30.806,30.8147,30.7888,30.7974,113000.0
2014-01-23 11:30:00,35.67,35.67,35.64,35.65,85500.0,30.806,30.806,30.7801,30.7888,85500.0
2014-01-23 11:40:00,35.65,35.67,35.63,35.64,64100.0,30.7888,30.806,30.7715,30.7801,64100.0
2014-01-23 11:50:00,35.64,35.69,35.64,35.68,81700.0,30.7801,30.8233,30.7801,30.8147,81700.0
2014-01-23 12:00:00,35.68,35.69,35.63,35.65,229800.0,30.8147,30.8233,30.7715,30.7888,229800.0
2014-01-23 12:10:00,35.65,35.65,35.63,35.64,137000.0,30.7888,30.7888,30.7715,30.7801,137000.0
2014-01-23 12:20:00,35.64,35.66,35.61,35.65,170600.0,30.7801,30.7974,30.7542,30.7888,170600.0
2014-01-23 12:30:00,35.64,35.65,35.61,35.64,157100.0,30.7801,30.7888,30.7542,30.7801,157100.0
2014-01-23 12:40:00,35.64,35.67,35.64,35.66,60800.0,30.7801,30.806,30.7801,30.7974,60800.0
2014-01-23 12:50:00,35.66,35.67,35.63,35.67,157900.0,30.7974,30.806,30.7715,30.806,157900.0
2014-01-23 13:00:00,35.66,35.67,35.64,35.65,134000.0,30.7974,30.806,30.7801,30.7888,134000.0
2014-01-23 13:10:00,35.65,35.66,35.62,35.64,62800.0,30.7888,30.7974,30.7628,30.7801,62800.0
2014-01-23 13:20:00,35.64,35.65,35.62,35.64,72000.0,30.7801,30.7888,30.7628,30.7801,72000.0
2014-01-23 13:30:00,35.63,35.66,35.61,35.63,117600.0,30.7715,30.7974,30.7542,30.7715,117600.0
2014-01-23 13:40:00,35.63,35.65,35.58,35.59,124000.0,30.7715,30.7888,30.7283,30.7369,124000.0
2014-01-23 13:50:00,35.59,35.61,35.58,35.58,58300.0,30.7369,30.7542,30.7283,30.7283,58300.0
2014-01-23 14:00:00,35.59,35.63,35.58,35.61,67900.0,30.7369,30.7715,30.7283,30.7542,67900.0
2014-01-23 14:10:00,35.62,35.67,35.6,35.66,114100.0,30.7628,30.806,30.7456,30.7974,114100.0
2014-01-23 14:20:00,35.66,35.7,35.66,35.67,84700.0,30.7974,30.8319,30.7974,30.806,84700.0
2014-01-23 14:30:00,35.66,35.68,35.66,35.66,58700.0,30.7974,30.8147,30.7974,30.7974,58700.0
2014-01-23 14:40:00,35.66,35.69,35.65,35.67,85700.0,30.7974,30.8233,30.7888,30.806,85700.0
2014-01-23 14:50:00,35.67,35.72,35.66,35.71,92200.0,30.806,30.8492,30.7974,30.8406,92200.0
2014-01-23 15:00:00,35.71,35.74,35.69,35.71,114900.0,30.8406,30.8665,30.8233,30.8406,114900.0
2014-01-23 15:10:00,35.71,35.74,35.69,35.72,117500.0,30.8406,30.8665,30.8233,30.8492,117500.0
2014-01-23 15:20:00,35.72,35.75,35.7,35.73,83400.0,30.8492,30.8751,30.8319,30.8578,83400.0
2014-01-23 15:30:00,35.74,35.78,35.72,35.76,272400.0,30.8665,30.901,30.8492,30.8838,272400.0
2014-01-23 15:40:00,35.76,35.79,35.74,35.77,164300.0,30.8838,30.9097,30.8665,30.8924,164300.0
2014-01-23 15:50:00,35.76,35.81,35.76,35.81,396000.0,30.8838,30.9269,30.8838,30.9269,396000.0
2014-01-24 09:30:00,35.72,35.73,35.66,35.67,325000.0,30.8492,30.8578,30.7974,30.806,325000.0
2014-01-24 09:40:00,35.67,35.68,35.58,35.63,545400.0,30.806,30.8147,30.7283,30.7715,545400.0
2014-01-24 09:50:00,35.62,35.66,35.6,35.61,398900.0,30.7628,30.7974,30.7456,30.7542,398900.0
2014-01-24 10:00:00,35.6,35.65,35.6,35.65,372400.0,30.7456,30.7888,30.7456,30.7888,372400.0
2014-01-24 10:10:00,35.65,35.68,35.57,35.61,609300.0,30.7888,30.8147,30.7197,30.7542,609300.0
2014-01-24 10:20:00,35.6,35.66,35.58,35.62,367200.0,30.7456,30.7974,30.7283,30.7628,367200.0
2014-01-24 10:30:00,35.62,35.62,35.53,35.56,674300.0,30.7628,30.7628,30.6851,30.711,674300.0
2014-01-24 10:40:00,35.55,35.57,35.46,35.51,389300.0,30.7024,30.7197,30.6247,30.6678,389300.0
2014-01-24 10:50:00,35.51,35.54,35.48,35.52,338000.0,30.6678,30.6938,30.6419,30.6765,338000.0
2014-01-24 11:00:00,35.52,35.54,35.45,35.45,301000.0,30.6765,30.6938,30.616,30.616,301000.0
2014-01-24 11:10:00,35.45,35.47,35.41,35.42,537400.0,30.616,30.6333,30.5815,30.5901,537400.0
2014-01-24 11:20:00,35.42,35.42,35.35,35.36,378300.0,30.5901,30.5901,30.5297,30.5383,378300.0
2014-01-24 11:30:00,35.36,35.41,35.35,35.4,220700.0,30.5383,30.5815,30.5297,30.5728,220700.0
2014-01-24 11:40:00,35.41,35.43,35.39,35.41,88700.0,30.5815,30.5988,30.5642,30.5815,88700.0
2014-01-24 11:50:00,35.41,35.48,35.4,35.47,132500.0,30.5815,30.6419,30.5728,30.6333,132500.0
2014-01-24 12:00:00,35.48,35.49,35.41,35.44,335700.0,30.6419,30.6506,30.5815,30.6074,335700.0
2014-01-24 12:10:00,35.45,35.49,35.43,35.45,86800.0,30.616,30.6506,30.5988,30.616,86800.0
2014-01-24 12:20:00,35.45,35.47,35.44,35.46,108800.0,30.616,30.6333,30.6074,30.6247,108800.0
2014-01-24 12:30:00,35.46,35.48,35.44,35.47,88300.0,30.6247,30.6419,30.6074,30.6333,88300.0
2014-01-24 12:40:00,35.47,35.47,35.41,35.43,94000.0,30.6333,30.6333,30.5815,30.5988,94000.0
2014-01-24 12:50:00,35.42,35.45,35.42,35.45,77600.0,30.5901,30.616,30.5901,30.616,77600.0
2014-01-24 13:00:00,35.45,35.46,35.41,35.45,55700.0,30.616,30.6247,30.5815,30.616,55700.0
2014-01-24 13:10:00,35.46,35.46,35.44,35.45,40100.0,30.6247,30.6247,30.6074,30.616,40100.0
2014-01-24 13:20:00,35.45,35.46,35.4,35.41,127300.0,30.616,30.6247,30.5728,30.5815,127300.0
2014-01-24 13:30:00,35.41,35.42,35.38,35.39,204100.0,30.5815,30.5901,30.5556,30.5642,204100.0
2014-01-24 13:40:00,35.39,35.4,35.36,35.38,161100.0,30.5642,30.5728,30.5383,30.5556,161100.0
2014-01-24 13:50:00,35.38,35.4,35.34,35.35,135500.0,30.5556,30.5728,30.521,30.5297,135500.0
2014-01-24 14:00:00,35.35,35.36,35.27,35.3,267800.0,30.5297,30.5383,30.4606,30.4865,267800.0
2014-01-24 14:10:00,35.3,35.31,35.25,35.29,139000.0,30.4865,30.4951,30.4433,30.4778,139000.0
2014-01-24 14:20:00,35.29,35.3,35.24,35.27,123700.0,30.4778,30.4865,30.4347,30.4606,123700.0
2014-01-24 14:30:00,35.28,35.33,35.28,35.32,126300.0,30.4692,30.5124,30.4692,30.5038,126300.0
2014-01-24 14:40:00,35.32,35.33,35.29,35.31,97000.0,30.5038,30.5124,30.4778,30.4951,97000.0
2014-01-24 14:50:00,35.3,35.31,35.26,35.28,103900.0,30.4865,30.4951,30.4519,30.4692,103900.0
2014-01-24 15:00:00,35.28,35.28,35.24,35.26,147700.0,30.4692,30.4692,30.4347,30.4519,147700.0
2014-01-24 15:10:00,35.27,35.28,35.2,35.21,484500.0,30.4606,30.4692,30.4001,30.4088,484500.0
2014-01-24 15:20:00,35.22,35.22,35.16,35.19,305300.0,30.4174,30.4174,30.3656,30.3915,305300.0
2014-01-24 15:30:00,35.2,35.22,35.19,35.2,239100.0,30.4001,30.4174,30.3915,30.4001,239100.0
2014-01-24 15:40:00,35.2,35.23,35.15,35.15,413000.0,30.4001,30.426,30.3569,30.3569,413000.0
2014-01-24 15:50:00,35.15,35.22,35.12,35.12,716000.0,30.3569,30.4174,30.331,30.331,716000.0
2014-01-27 09:30:00,35.14,35.2,35.1,35.12,368800.0,30.3483,30.4001,30.3138,30.331,368800.0
2014-01-27 09:40:00,35.13,35.18,35.07,35.08,199900.0,30.3397,30.3828,30.2878,30.2965,199900.0
2014-01-27 09:50:00,35.07,35.15,35.04,35.11,282000.0,30.2878,30.3569,30.2619,30.3224,282000.0
2014-01-27 10:00:00,35.12,35.13,35.05,35.08,162900.0,30.331,30.3397,30.2706,30.2965,162900.0
2014-01-27 10:10:00,35.08,35.08,34.97,34.98,136800.0,30.2965,30.2965,30.2015,30.2101,136800.0
2014-01-27 10:20:00,34.97,34.99,34.84,34.86,246300.0,30.2015,30.2188,30.0892,30.1065,246300.0
2014-01-27 10:30:00,34.86,34.93,34.81,34.82,313000.0,30.1065,30.1669,30.0633,30.0719,313000.0
2014-01-27 10:40:00,34.83,34.98,34.81,34.97,155400.0,30.0806,30.2101,30.0633,30.2015,155400.0
2014-01-27 10:50:00,34.98,35.0,34.91,34.92,58700.0,30.2101,30.2274,30.1497,30.1583,58700.0
2014-01-27 11:00:00,34.92,34.95,34.9,34.94,98100.0,30.1583,30.1842,30.141,30.1756,98100.0
2014-01-27 11:10:00,34.94,34.97,34.87,34.95,232600.0,30.1756,30.2015,30.1151,30.1842,232600.0
2014-01-27 11:20:00,34.96,34.99,34.93,34.93,141500.0,30.1928,30.2188,30.1669,30.1669,141500.0
2014-01-27 11:30:00,34.93,34.95,34.87,34.9,172000.0,30.1669,30.1842,30.1151,30.141,172000.0
2014-01-27 11:40:00,34.9,34.95,34.9,34.9,72400.0,30.141,30.1842,30.141,30.141,72400.0
2014-01-27 11:50:00,34.9,34.9,34.81,34.83,176100.0,30.141,30.141,30.0633,30.0806,176100.0
2014-01-27 12:00:00,34.82,34.82,34.73,34.77,569900.0,30.0719,30.0719,29.9942,30.0288,569900.0
2014-01-27 12:10:00,34.76,34.78,34.72,34.72,558500.0,30.0201,30.0374,29.9856,29.9856,558500.0
2014-01-27 12:20:00,34.72,34.75,34.63,34.73,168700.0,29.9856,30.0115,29.9078,29.9942,168700.0
2014-01-27 12:30:00,34.73,34.77,34.67,34.77,156000.0,29.9942,30.0288,29.9424,30.0288,156000.0
2014-01-27 12:40:00,34.77,34.81,34.74,34.79,339600.0,30.0288,30.0633,30.0028,30.046,339600.0
2014-01-27 12:50:00,34.78,34.8,34.75,34.75,73900.0,30.0374,30.0547,30.0115,30.0115,73900.0
2014-01-27 13:00:00,34.75,34.83,34.73,34.8,148300.0,30.0115,30.0806,29.9942,30.0547,148300.0
2014-01-27 13:10:00,34.8,34.85,34.79,34.85,130600.0,30.0547,30.0978,30.046,30.0978,130600.0
2014-01-27 13:20:00,34.85,34.85,34.78,34.82,71400.0,30.0978,30.0978,30.0374,30.0719,71400.0
2014-01-27 13:30:00,34.83,34.84,34.79,34.83,58100.0,30.0806,30.0892,30.046,30.0806,58100.0
2014-01-27 13:40:00,34.83,34.96,34.81,34.95,199100.0,30.0806,30.1928,30.0633,30.1842,199100.0
2014-01-27 13:50:00,34.95,34.96,34.92,34.93,81200.0,30.1842,30.1928,30.1583,30.1669,81200.0
2014-01-27 14:00:00,34.93,34.99,34.93,34.93,195600.0,30.1669,30.2188,30.1669,30.1669,195600.0
2014-01-27 14:10:00,34.93,34.99,34.93,34.97,72600.0,30.1669,30.2188,30.1669,30.2015,72600.0
2014-01-27 14:20:00,34.97,34.98,34.92,34.95,84100.0,30.2015,30.2101,30.1583,30.1842,84100.0
2014-01-27 14:30:00,34.95,35.03,34.94,35.01,173100.0,30.1842,30.2533,30.1756,30.236,173100.0
2014-01-27 14:40:00,35.02,35.02,34.98,35.01,132900.0,30.2447,30.2447,30.2101,30.236,132900.0
2014-01-27 14:50:00,35.01,35.05,35.0,35.04,110400.0,30.236,30.2706,30.2274,30.2619,110400.0
2014-01-27 15:00:00,35.04,35.04,34.99,35.03,93900.0,30.2619,30.2619,30.2188,30.2533,93900.0
2014-01-27 15:10:00,35.02,35.05,35.01,35.03,61500.0,30.2447,30.2706,30.236,30.2533,61500.0
2014-01-27 15:20:00,35.03,35.04,34.95,34.97,170400.0,30.2533,30.2619,30.1842,30.2015,170400.0
2014-01-27 15:30:00,34.97,35.0,34.93,34.97,378000.0,30.2015,30.2274,30.1669,30.2015,378000.0
2014-01-27 15:40:00,34.97,34.99,34.89,34.9,243200.0,30.2015,30.2188,30.1324,30.141,243200.0
2014-01-27 15:50:00,34.9,34.91,34.79,34.79,661700.0,30.141,30.1497,30.046,30.046,661700.0
2014-01-28 09:30:00,34.49,34.53,34.39,34.5,1466400.0,29.7869,29.8215,29.7006,29.7956,1466400.0
2014-01-28 09:40:00,34.5,34.52,34.46,34.5,352400.0,29.7956,29.8128,29.761,29.7956,352400.0
2014-01-28 09:50:00,34.5,34.52,34.47,34.49,173200.0,29.7956,29.8128,29.7697,29.7869,173200.0
2014-01-28 10:00:00,34.49,34.56,34.49,34.55,309600.0,29.7869,29.8474,29.7869,29.8388,309600.0
2014-01-28 10:10:00,34.55,34.57,34.51,34.55,337400.0,29.8388,29.856,29.8042,29.8388,337400.0
2014-01-28 10:20:00,34.55,34.61,34.54,34.58,288200.0,29.8388,29.8906,29.8301,29.8647,288200.0
2014-01-28 10:30:00,34.58,34.63,34.55,34.6,238800.0,29.8647,29.9078,29.8388,29.8819,238800.0
2014-01-28 10:40:00,34.6,34.63,34.59,34.59,146600.0,29.8819,29.9078,29.8733,29.8733,146600.0
2014-01-28 10:50:00,34.59,34.6,34.57,34.58,127300.0,29.8733,29.8819,29.856,29.8647,127300.0
2014-01-28 11:00:00,34.59,34.65,34.58,34.59,177400.0,29.8733,29.9251,29.8647,29.8733,177400.0
2014-01-28 11:10:00,34.59,34.6,34.5,34.51,183000.0,29.8733,29.8819,29.7956,29.8042,183000.0
2014-01-28 11:20:00,34.51,34.52,34.48,34.49,494600.0,29.8042,29.8128,29.7783,29.7869,494600.0
2014-01-28 11:30:00,34.49,34.52,34.45,34.48,273300.0,29.7869,29.8128,29.7524,29.7783,273300.0
2014-01-28 11:40:00,34.47,34.48,34.43,34.44,206500.0,29.7697,29.7783,29.7351,29.7437,206500.0
2014-01-28 11:50:00,34.44,34.5,34.44,34.49,196700.0,29.7437,29.7956,29.7437,29.7869,196700.0
2014-01-28 12:00:00,34.49,34.52,34.47,34.5,130000.0,29.7869,29.8128,29.7697,29.7956,130000.0
2014-01-28 12:10:00,34.5,34.5,34.45,34.47,117800.0,29.7956,29.7956,29.7524,29.7697,117800.0
2014-01-28 12:20:00,34.47,34.49,34.45,34.49,159500.0,29.7697,29.7869,29.7524,29.7869,159500.0
2014-01-28 12:30:00,34.49,34.53,34.49,34.5,172200.0,29.7869,29.8215,29.7869,29.7956,172200.0
2014-01-28 12:40:00,34.5,34.54,34.5,34.51,113500.0,29.7956,29.8301,29.7956,29.8042,113500.0
2014-01-28 12:50:00,34.51,34.52,34.47,34.52,165400.0,29.8042,29.8128,29.7697,29.8128,165400.0
2014-01-28 13:00:00,34.52,34.54,34.5,34.51,133000.0,29.8128,29.8301,29.7956,29.8042,133000.0
2014-01-28 13:10:00,34.51,34.56,34.51,34.55,105000.0,29.8042,29.8474,29.8042,29.8388,105000.0
2014-01-28 13:20:00,34.55,34.57,34.52,34.53,153000.0,29.8388,29.856,29.8128,29.8215,153000.0
2014-01-28 13:30:00,34.53,34.55,34.48,34.5,130700.0,29.8215,29.8388,29.7783,29.7956,130700.0
2014-01-28 13:40:00,34.5,34.53,34.49,34.5,156700.0,29.7956,29.8215,29.7869,29.7956,156700.0
2014-01-28 13:50:00,34.51,34.52,34.49,34.5,94300.0,29.8042,29.8128,29.7869,29.7956,94300.0
2014-01-28 14:00:00,34.49,34.53,34.48,34.52,127300.0,29.7869,29.8215,29.7783,29.8128,127300.0
2014-01-28 14:10:00,34.52,34.53,34.51,34.52,431800.0,29.8128,29.8215,29.8042,29.8128,431800.0
2014-01-28 14:20:00,34.53,34.55,34.52,34.54,443700.0,29.8215,29.8388,29.8128,29.8301,443700.0
2014-01-28 14:30:00,34.53,34.58,34.52,34.57,128600.0,29.8215,29.8647,29.8128,29.856,128600.0
2014-01-28 14:40:00,34.57,34.58,34.54,34.58,166900.0,29.856,29.8647,29.8301,29.8647,166900.0
2014-01-28 14:50:00,34.57,34.6,34.56,34.58,120100.0,29.856,29.8819,29.8474,29.8647,120100.0
2014-01-28 15:00:00,34.58,34.59,34.53,34.56,197300.0,29.8647,29.8733,29.8215,29.8474,197300.0
2014-01-28 15:10:00,34.55,34.58,34.55,34.58,603900.0,29.8388,29.8647,29.8388,29.8647,603900.0
2014-01-28 15:20:00,34.57,34.58,34.55,34.57,1642400.0,29.856,29.8647,29.8388,29.856,1642400.0
2014-01-28 15:30:00,34.56,34.6,34.55,34.59,242700.0,29.8474,29.8819,29.8388,29.8733,242700.0
2014-01-28 15:40:00,34.58,34.58,34.54,34.55,345100.0,29.8647,29.8647,29.8301,29.8388,345100.0
2014-01-28 15:50:00,34.56,34.59,34.53,34.59,1289100.0,29.8474,29.8733,29.8215,29.8733,1289100.0
2014-01-29 09:30:00,34.3,34.38,34.23,34.34,697300.0,29.6228,29.6919,29.5624,29.6574,697300.0
2014-01-29 09:40:00,34.34,34.42,34.34,34.4,227100.0,29.6574,29.7265,29.6574,29.7092,227100.0
2014-01-29 09:50:00,34.4,34.44,34.34,34.36,301700.0,29.7092,29.7437,29.6574,29.6747,301700.0
2014-01-29 10:00:00,34.37,34.4,34.33,34.37,222800.0,29.6833,29.7092,29.6487,29.6833,222800.0
2014-01-29 10:10:00,34.37,34.38,34.27,34.29,190000.0,29.6833,29.6919,29.5969,29.6142,190000.0
2014-01-29 10:20:00,34.29,34.31,34.23,34.29,232500.0,29.6142,29.6315,29.5624,29.6142,232500.0
2014-01-29 10:30:00,34.29,34.33,34.26,34.33,372200.0,29.6142,29.6487,29.5883,29.6487,372200.0
2014-01-29 10:40:00,34.32,34.39,34.31,34.38,275800.0,29.6401,29.7006,29.6315,29.6919,275800.0
2014-01-29 10:50:00,34.38,34.41,34.37,34.37,298800.0,29.6919,29.7178,29.6833,29.6833,298800.0
2014-01-29 11:00:00,34.38,34.43,34.38,34.41,149300.0,29.6919,29.7351,29.6919,29.7178,149300.0
2014-01-29 11:10:00,34.41,34.45,34.4,34.41,171900.0,29.7178,29.7524,29.7092,29.7178,171900.0
2014-01-29 11:20:00,34.41,34.5,34.41,34.49,196200.0,29.7178,29.7956,29.7178,29.7869,196200.0
2014-01-29 11:30:00,34.49,34.51,34.47,34.48,208900.0,29.7869,29.8042,29.7697,29.7783,208900.0
2014-01-29 11:40:00,34.47,34.48,34.45,34.48,314100.0,29.7697,29.7783,29.7524,29.7783,314100.0
2014-01-29 11:50:00,34.47,34.5,34.46,34.5,271000.0,29.7697,29.7956,29.761,29.7956,271000.0
2014-01-29 12:00:00,34.51,34.52,34.46,34.46,203300.0,29.8042,29.8128,29.761,29.761,203300.0
2014-01-29 12:10:00,34.45,34.48,34.43,34.45,153800.0,29.7524,29.7783,29.7351,29.7524,153800.0
2014-01-29 12:20:00,34.45,34.47,34.42,34.43,125300.0,29.7524,29.7697,29.7265,29.7351,125300.0
2014-01-29 12:30:00,34.43,34.43,34.37,34.38,152400.0,29.7351,29.7351,29.6833,29.6919,152400.0
2014-01-29 12:40:00,34.38,34.42,34.38,34.41,80200.0,29.6919,29.7265,29.6919,29.7178,80200.0
2014-01-29 12:50:00,34.41,34.42,34.37,34.4,88100.0,29.7178,29.7265,29.6833,29.7092,88100.0
2014-01-29 13:00:00,34.4,34.4,34.37,34.39,71300.0,29.7092,29.7092,29.6833,29.7006,71300.0
2014-01-29 13:10:00,34.39,34.4,34.37,34.39,140700.0,29.7006,29.7092,29.6833,29.7006,140700.0
2014-01-29 13:20:00,34.38,34.4,34.37,34.39,132200.0,29.6919,29.7092,29.6833,29.7006,132200.0
2014-01-29 13:30:00,34.39,34.41,34.38,34.38,72100.0,29.7006,29.7178,29.6919,29.6919,72100.0
2014-01-29 13:40:00,34.38,34.38,34.34,34.37,142500.0,29.6919,29.6919,29.6574,29.6833,142500.0
2014-01-29 13:50:00,34.38,34.43,34.36,34.43,172800.0,29.6919,29.7351,29.6747,29.7351,172800.0
2014-01-29 14:00:00,34.41,34.48,34.27,34.35,570500.0,29.7178,29.7783,29.5969,29.666,570500.0
2014-01-29 14:10:00,34.36,34.37,34.19,34.23,652500.0,29.6747,29.6833,29.5278,29.5624,652500.0
2014-01-29 14:20:00,34.23,34.38,34.21,34.37,323500.0,29.5624,29.6919,29.5451,29.6833,323500.0
2014-01-29 14:30:00,34.36,34.44,34.34,34.44,368600.0,29.6747,29.7437,29.6574,29.7437,368600.0
2014-01-29 14:40:00,34.44,34.46,34.37,34.38,336800.0,29.7437,29.761,29.6833,29.6919,336800.0
2014-01-29 14:50:00,34.37,34.4,34.26,34.27,422200.0,29.6833,29.7092,29.5883,29.5969,422200.0
2014-01-29 15:00:00,34.27,34.33,34.24,34.32,346600.0,29.5969,29.6487,29.571,29.6401,346600.0
2014-01-29 15:10:00,34.32,34.32,34.23,34.25,349000.0,29.6401,29.6401,29.5624,29.5797,349000.0
2014-01-29 15:20:00,34.25,34.3,34.25,34.26,249300.0,29.5797,29.6228,29.5797,29.5883,249300.0
2014-01-29 15:30:00,34.26,34.31,34.23,34.29,212000.0,29.5883,29.6315,29.5624,29.6142,212000.0
2014-01-29 15:40:00,34.29,34.36,34.26,34.33,798000.0,29.6142,29.6747,29.5883,29.6487,798000.0
2014-01-29 15:50:00,34.32,34.33,34.28,34.3,584400.0,29.6401,29.6487,29.6056,29.6228,584400.0
2014-01-30 09:30:00,34.73,34.76,34.69,34.7,966000.0,29.9942,30.0201,29.9597,29.9683,966000.0
2014-01-30 09:40:00,34.7,34.72,34.61,34.63,279200.0,29.9683,29.9856,29.8906,29.9078,279200.0
2014-01-30 09:50:00,34.64,34.68,34.58,34.59,126100.0,29.9165,29.951,29.8647,29.8733,126100.0
2014-01-30 10:00:00,34.59,34.65,34.55,34.59,312300.0,29.8733,29.9251,29.8388,29.8733,312300.0
2014-01-30 10:10:00,34.6,34.63,34.58,34.6,246900.0,29.8819,29.9078,29.8647,29.8819,246900.0
2014-01-30 10:20:00,34.6,34.65,34.57,34.57,202600.0,29.8819,29.9251,29.856,29.856,202600.0
2014-01-30 10:30:00,34.57,34.64,34.57,34.64,114900.0,29.856,29.9165,29.856,29.9165,114900.0
2014-01-30 10:40:00,34.64,34.66,34.61,34.62,187500.0,29.9165,29.9338,29.8906,29.8992,187500.0
2014-01-30 10:50:00,34.62,34.66,34.61,34.63,106800.0,29.8992,29.9338,29.8906,29.9078,106800.0
2014-01-30 11:00:00,34.63,34.63,34.58,34.61,93200.0,29.9078,29.9078,29.8647,29.8906,93200.0
2014-01-30 11:10:00,34.61,34.66,34.6,34.66,144200.0,29.8906,29.9338,29.8819,29.9338,144200.0
2014-01-30 11:20:00,34.66,34.71,34.65,34.66,86500.0,29.9338,29.9769,29.9251,29.9338,86500.0
2014-01-30 11:30:00,34.66,34.71,34.66,34.69,109400.0,29.9338,29.9769,29.9338,29.9597,109400.0
2014-01-30 11:40:00,34.69,34.75,34.69,34.75,176300.0,29.9597,30.0115,29.9597,30.0115,176300.0
2014-01-30 11:50:00,34.75,34.81,34.74,34.77,281500.0,30.0115,30.0633,30.0028,30.0288,281500.0
2014-01-30 12:00:00,34.78,34.79,34.75,34.77,153900.0,30.0374,30.046,30.0115,30.0288,153900.0
2014-01-30 12:10:00,34.77,34.8,34.77,34.77,112100.0,30.0288,30.0547,30.0288,30.0288,112100.0
2014-01-30 12:20:00,34.77,34.8,34.77,34.79,85400.0,30.0288,30.0547,30.0288,30.046,85400.0
2014-01-30 12:30:00,34.79,34.82,34.79,34.82,85700.0,30.046,30.0719,30.046,30.0719,85700.0
2014-01-30 12:40:00,34.82,34.85,34.82,34.84,125400.0,30.0719,30.0978,30.0719,30.0892,125400.0
2014-01-30 12:50:00,34.84,34.85,34.82,34.82,86800.0,30.0892,30.0978,30.0719,30.0719,86800.0
2014-01-30 13:00:00,34.83,34.84,34.81,34.82,91700.0,30.0806,30.0892,30.0633,30.0719,91700.0
2014-01-30 13:10:00,34.82,34.82,34.78,34.8,67200.0,30.0719,30.0719,30.0374,30.0547,67200.0
2014-01-30 13:20:00,34.8,34.81,34.78,34.78,90300.0,30.0547,30.0633,30.0374,30.0374,90300.0
2014-01-30 13:30:00,34.79,34.8,34.76,34.77,127500.0,30.046,30.0547,30.0201,30.0288,127500.0
2014-01-30 13:40:00,34.77,34.8,34.77,34.8,56700.0,30.0288,30.0547,30.0288,30.0547,56700.0
2014-01-30 13:50:00,34.8,34.8,34.77,34.77,175400.0,30.0547,30.0547,30.0288,30.0288,175400.0
2014-01-30 14:00:00,34.77,34.77,34.73,34.73,144200.0,30.0288,30.0288,29.9942,29.9942,144200.0
2014-01-30 14:10:00,34.73,34.74,34.69,34.73,109600.0,29.9942,30.0028,29.9597,29.9942,109600.0
2014-01-30 14:20:00,34.73,34.77,34.72,34.77,152200.0,29.9942,30.0288,29.9856,30.0288,152200.0
2014-01-30 14:30:00,34.78,34.8,34.77,34.8,139800.0,30.0374,30.0547,30.0288,30.0547,139800.0
2014-01-30 14:40:00,34.79,34.81,34.77,34.78,157000.0,30.046,30.0633,30.0288,30.0374,157000.0
2014-01-30 14:50:00,34.78,34.81,34.78,34.79,105100.0,30.0374,30.0633,30.0374,30.046,105100.0
2014-01-30 15:00:00,34.79,34.84,34.78,34.81,160900.0,30.046,30.0892,30.0374,30.0633,160900.0
2014-01-30 15:10:00,34.81,34.85,34.8,34.84,295400.0,30.0633,30.0978,30.0547,30.0892,295400.0
2014-01-30 15:20:00,34.84,34.86,34.83,34.84,200700.0,30.0892,30.1065,30.0806,30.0892,200700.0
2014-01-30 15:30:00,34.84,34.85,34.8,34.81,222800.0,30.0892,30.0978,30.0547,30.0633,222800.0
2014-01-30 15:40:00,34.8,34.82,34.77,34.78,522000.0,30.0547,30.0719,30.0288,30.0374,522000.0
2014-01-30 15:50:00,34.78,34.79,34.74,34.75,1001600.0,30.0374,30.046,30.0028,30.0115,1001600.0
2014-01-31 09:30:00,34.46,34.62,34.45,34.54,512800.0,29.761,29.8992,29.7524,29.8301,512800.0
2014-01-31 09:40:00,34.54,34.6,34.5,34.57,623600.0,29.8301,29.8819,29.7956,29.856,623600.0
2014-01-31 09:50:00,34.57,34.6,34.55,34.56,1215100.0,29.856,29.8819,29.8388,29.8474,1215100.0
2014-01-31 10:00:00,34.56,34.63,34.55,34.61,274600.0,29.8474,29.9078,29.8388,29.8906,274600.0
2014-01-31 10:10:00,34.61,34.66,34.61,34.62,317000.0,29.8906,29.9338,29.8906,29.8992,317000.0
2014-01-31 10:20:00,34.62,34.64,34.54,34.55,402200.0,29.8992,29.9165,29.8301,29.8388,402200.0
2014-01-31 10:30:00,34.54,34.58,34.53,34.54,426800.0,29.8301,29.8647,29.8215,29.8301,426800.0
2014-01-31 10:40:00,34.55,34.63,34.52,34.62,199600.0,29.8388,29.9078,29.8128,29.8992,199600.0
2014-01-31 10:50:00,34.62,34.68,34.62,34.62,388500.0,29.8992,29.951,29.8992,29.8992,388500.0
2014-01-31 11:00:00,34.62,34.73,34.62,34.73,584500.0,29.8992,29.9942,29.8992,29.9942,584500.0
2014-01-31 11:10:00,34.72,34.76,34.68,34.68,145400.0,29.9856,30.0201,29.951,29.951,145400.0
2014-01-31 11:20:00,34.69,34.75,34.67,34.75,135200.0,29.9597,30.0115,29.9424,30.0115,135200.0
2014-01-31 11:30:00,34.76,34.77,34.71,34.73,105000.0,30.0201,30.0288,29.9769,29.9942,105000.0
2014-01-31 11:40:00,34.73,34.76,34.72,34.74,89900.0,29.9942,30.0201,29.9856,30.0028,89900.0
2014-01-31 11:50:00,34.74,34.79,34.74,34.79,73100.0,30.0028,30.046,30.0028,30.046,73100.0
2014-01-31 12:00:00,34.79,34.85,34.79,34.84,161500.0,30.046,30.0978,30.046,30.0892,161500.0
2014-01-31 12:10:00,34.84,34.86,34.82,34.84,221100.0,30.0892,30.1065,30.0719,30.0892,221100.0
2014-01-31 12:20:00,34.84,34.84,34.8,34.83,265700.0,30.0892,30.0892,30.0547,30.0806,265700.0
2014-01-31 12:30:00,34.83,34.83,34.77,34.79,158500.0,30.0806,30.0806,30.0288,30.046,158500.0
2014-01-31 12:40:00,34.79,34.84,34.76,34.82,115000.0,30.046,30.0892,30.0201,30.0719,115000.0
2014-01-31 12:50:00,34.83,34.87,34.81,34.84,68000.0,30.0806,30.1151,30.0633,30.0892,68000.0
2014-01-31 13:00:00,34.84,34.86,34.78,34.81,108400.0,30.0892,30.1065,30.0374,30.0633,108400.0
2014-01-31 13:10:00,34.82,34.83,34.79,34.79,58500.0,30.0719,30.0806,30.046,30.046,58500.0
2014-01-31 13:20:00,34.78,34.82,34.78,34.81,105100.0,30.0374,30.0719,30.0374,30.0633,105100.0
2014-01-31 13:30:00,34.81,34.84,34.8,34.83,67700.0,30.0633,30.0892,30.0547,30.0806,67700.0
2014-01-31 13:40:00,34.83,34.89,34.83,34.89,77200.0,30.0806,30.1324,30.0806,30.1324,77200.0
2014-01-31 13:50:00,34.89,34.93,34.88,34.93,63700.0,30.1324,30.1669,30.1238,30.1669,63700.0
2014-01-31 14:00:00,34.92,34.95,34.92,34.93,56600.0,30.1583,30.1842,30.1583,30.1669,56600.0
2014-01-31 14:10:00,34.93,34.93,34.88,34.9,135900.0,30.1669,30.1669,30.1238,30.141,135900.0
2014-01-31 14:20:00,34.9,34.92,34.88,34.91,59700.0,30.141,30.1583,30.1238,30.1497,59700.0
2014-01-31 14:30:00,34.92,34.96,34.91,34.94,80200.0,30.1583,30.1928,30.1497,30.1756,80200.0
2014-01-31 14:40:00,34.95,34.99,34.93,34.97,159700.0,30.1842,30.2188,30.1669,30.2015,159700.0
2014-01-31 14:50:00,34.98,34.98,34.88,34.89,226400.0,30.2101,30.2101,30.1238,30.1324,226400.0
2014-01-31 15:00:00,34.89,34.9,34.83,34.84,129300.0,30.1324,30.141,30.0806,30.0892,129300.0
2014-01-31 15:10:00,34.84,34.88,34.81,34.82,132100.0,30.0892,30.1238,30.0633,30.0719,132100.0
2014-01-31 15:20:00,34.82,34.85,34.8,34.83,177000.0,30.0719,30.0978,30.0547,30.0806,177000.0
2014-01-31 15:30:00,34.82,34.85,34.8,34.83,100600.0,30.0719,30.0978,30.0547,30.0806,100600.0
2014-01-31 15:40:00,34.82,34.84,34.79,34.82,237800.0,30.0719,30.0892,30.046,30.0719,237800.0
2014-01-31 15:50:00,34.83,34.84,34.78,34.82,707100.0,30.0806,30.0892,30.0374,30.0719,707100.0
2014-02-03 09:30:00,34.74,34.87,34.73,34.82,327700.0,30.0028,30.1151,29.9942,30.0719,327700.0
2014-02-03 09:40:00,34.81,34.83,34.68,34.68,292800.0,30.0633,30.0806,29.951,29.951,292800.0
2014-02-03 09:50:00,34.68,34.76,34.68,34.74,187500.0,29.951,30.0201,29.951,30.0028,187500.0
2014-02-03 10:00:00,34.74,34.74,34.61,34.62,308400.0,30.0028,30.0028,29.8906,29.8992,308400.0
2014-02-03 10:10:00,34.62,34.62,34.44,34.45,255800.0,29.8992,29.8992,29.7437,29.7524,255800.0
2014-02-03 10:20:00,34.44,34.49,34.43,34.46,364000.0,29.7437,29.7869,29.7351,29.761,364000.0
2014-02-03 10:30:00,34.45,34.49,34.41,34.48,128400.0,29.7524,29.7869,29.7178,29.7783,128400.0
2014-02-03 10:40:00,34.49,34.52,34.47,34.48,134600.0,29.7869,29.8128,29.7697,29.7783,134600.0
2014-02-03 10:50:00,34.48,34.5,34.43,34.46,363000.0,29.7783,29.7956,29.7351,29.761,363000.0
2014-02-03 11:00:00,34.46,34.47,34.39,34.39,126000.0,29.761,29.7697,29.7006,29.7006,126000.0
2014-02-03 11:10:00,34.4,34.41,34.32,34.37,162900.0,29.7092,29.7178,29.6401,29.6833,162900.0
2014-02-03 11:20:00,34.37,34.41,34.36,34.37,331500.0,29.6833,29.7178,29.6747,29.6833,331500.0
2014-02-03 11:30:00,34.36,34.42,34.35,34.36,226400.0,29.6747,29.7265,29.666,29.6747,226400.0
2014-02-03 11:40:00,34.37,34.38,34.28,34.3,328000.0,29.6833,29.6919,29.6056,29.6228,328000.0
2014-02-03 11:50:00,34.31,34.32,34.25,34.25,143300.0,29.6315,29.6401,29.5797,29.5797,143300.0
2014-02-03 12:00:00,34.26,34.27,34.19,34.25,287000.0,29.5883,29.5969,29.5278,29.5797,287000.0
2014-02-03 12:10:00,34.25,34.26,34.19,34.22,248000.0,29.5797,29.5883,29.5278,29.5537,248000.0
2014-02-03 12:20:00,34.21,34.28,34.18,34.28,276500.0,29.5451,29.6056,29.5192,29.6056,276500.0
2014-02-03 12:30:00,34.27,34.34,34.26,34.28,3923600.0,29.5969,29.6574,29.5883,29.6056,3923600.0
2014-02-03 12:40:00,34.28,34.31,34.27,34.3,98800.0,29.6056,29.6315,29.5969,29.6228,98800.0
2014-02-03 12:50:00,34.29,34.3,34.23,34.23,146100.0,29.6142,29.6228,29.5624,29.5624,146100.0
2014-02-03 13:00:00,34.23,34.26,34.11,34.14,263400.0,29.5624,29.5883,29.4587,29.4847,263400.0
2014-02-03 13:10:00,34.14,34.18,34.12,34.12,451500.0,29.4847,29.5192,29.4674,29.4674,451500.0
2014-02-03 13:20:00,34.12,34.14,34.05,34.08,112700.0,29.4674,29.4847,29.4069,29.4328,112700.0
2014-02-03 13:30:00,34.08,34.13,34.06,34.06,407100.0,29.4328,29.476,29.4156,29.4156,407100.0
2014-02-03 13:40:00,34.05,34.11,34.01,34.03,211600.0,29.4069,29.4587,29.3724,29.3897,211600.0
2014-02-03 13:50:00,34.04,34.12,34.01,34.07,191500.0,29.3983,29.4674,29.3724,29.4242,191500.0
2014-02-03 14:00:00,34.07,34.11,34.05,34.1,127600.0,29.4242,29.4587,29.4069,29.4501,127600.0
2014-02-03 14:10:00,34.09,34.16,34.08,34.15,223500.0,29.4415,29.5019,29.4328,29.4933,223500.0
2014-02-03 14:20:00,34.14,34.15,34.1,34.14,203000.0,29.4847,29.4933,29.4501,29.4847,203000.0
2014-02-03 14:30:00,34.14,34.14,34.05,34.07,169600.0,29.4847,29.4847,29.4069,29.4242,169600.0
2014-02-03 14:40:00,34.07,34.1,34.05,34.08,135100.0,29.4242,29.4501,29.4069,29.4328,135100.0
2014-02-03 14:50:00,34.08,34.09,34.0,34.0,239800.0,29.4328,29.4415,29.3637,29.3637,239800.0
2014-02-03 15:00:00,34.01,34.04,34.0,34.03,241900.0,29.3724,29.3983,29.3637,29.3897,241900.0
2014-02-03 15:10:00,34.03,34.07,33.98,34.05,343900.0,29.3897,29.4242,29.3465,29.4069,343900.0
2014-02-03 15:20:00,34.05,34.09,34.01,34.08,594400.0,29.4069,29.4415,29.3724,29.4328,594400.0
2014-02-03 15:30:00,34.09,34.1,34.04,34.06,577000.0,29.4415,29.4501,29.3983,29.4156,577000.0
2014-02-03 15:40:00,34.06,34.07,33.97,33.98,537000.0,29.4156,29.4242,29.3378,29.3465,537000.0
2014-02-03 15:50:00,33.97,34.04,33.96,34.04,1357900.0,29.3378,29.3983,29.3292,29.3983,1357900.0
2014-02-04 09:30:00,34.15,34.19,34.12,34.15,237900.0,29.4933,29.5278,29.4674,29.4933,237900.0
2014-02-04 09:40:00,34.16,34.16,34.05,34.11,97700.0,29.5019,29.5019,29.4069,29.4587,97700.0
2014-02-04 09:50:00,34.11,34.21,34.09,34.18,129100.0,29.4587,29.5451,29.4415,29.5192,129100.0
2014-02-04 10:00:00,34.19,34.22,34.14,34.19,222900.0,29.5278,29.5537,29.4847,29.5278,222900.0
2014-02-04 10:10:00,34.19,34.22,34.17,34.18,125800.0,29.5278,29.5537,29.5106,29.5192,125800.0
2014-02-04 10:20:00,34.18,34.19,34.1,34.12,120400.0,29.5192,29.5278,29.4501,29.4674,120400.0
2014-02-04 10:30:00,34.13,34.19,34.13,34.15,195900.0,29.476,29.5278,29.476,29.4933,195900.0
2014-02-04 10:40:00,34.15,34.18,34.09,34.12,127000.0,29.4933,29.5192,29.4415,29.4674,127000.0
2014-02-04 10:50:00,34.12,34.12,34.07,34.09,87900.0,29.4674,29.4674,29.4242,29.4415,87900.0
2014-02-04 11:00:00,34.09,34.21,34.08,34.2,147800.0,29.4415,29.5451,29.4328,29.5365,147800.0
2014-02-04 11:10:00,34.2,34.2,34.17,34.18,130700.0,29.5365,29.5365,29.5106,29.5192,130700.0
2014-02-04 11:20:00,34.17,34.22,34.17,34.21,146400.0,29.5106,29.5537,29.5106,29.5451,146400.0
2014-02-04 11:30:00,34.21,34.26,34.19,34.25,73600.0,29.5451,29.5883,29.5278,29.5797,73600.0
2014-02-04 11:40:00,34.25,34.27,34.21,34.26,270600.0,29.5797,29.5969,29.5451,29.5883,270600.0
2014-02-04 11:50:00,34.26,34.29,34.23,34.28,65800.0,29.5883,29.6142,29.5624,29.6056,65800.0
2014-02-04 12:00:00,34.28,34.3,34.23,34.23,273500.0,29.6056,29.6228,29.5624,29.5624,273500.0
2014-02-04 12:10:00,34.23,34.26,34.23,34.24,56700.0,29.5624,29.5883,29.5624,29.571,56700.0
2014-02-04 12:20:00,34.24,34.27,34.23,34.25,42900.0,29.571,29.5969,29.5624,29.5797,42900.0
2014-02-04 12:30:00,34.25,34.27,34.24,34.25,26100.0,29.5797,29.5969,29.571,29.5797,26100.0
2014-02-04 12:40:00,34.26,34.3,34.25,34.28,49300.0,29.5883,29.6228,29.5797,29.6056,49300.0
2014-02-04 12:50:00,34.28,34.28,34.27,34.27,37600.0,29.6056,29.6056,29.5969,29.5969,37600.0
2014-02-04 13:00:00,34.27,34.31,34.27,34.3,73500.0,29.5969,29.6315,29.5969,29.6228,73500.0
2014-02-04 13:10:00,34.29,34.29,34.24,34.26,94700.0,29.6142,29.6142,29.571,29.5883,94700.0
2014-02-04 13:20:00,34.27,34.29,34.26,34.28,77200.0,29.5969,29.6142,29.5883,29.6056,77200.0
2014-02-04 13:30:00,34.27,34.29,34.26,34.29,80100.0,29.5969,29.6142,29.5883,29.6142,80100.0
2014-02-04 13:40:00,34.28,34.29,34.25,34.25,46800.0,29.6056,29.6142,29.5797,29.5797,46800.0
2014-02-04 13:50:00,34.26,34.26,34.18,34.2,117400.0,29.5883,29.5883,29.5192,29.5365,117400.0
2014-02-04 14:00:00,34.2,34.22,34.17,34.22,60200.0,29.5365,29.5537,29.5106,29.5537,60200.0
2014-02-04 14:10:00,34.21,34.24,34.2,34.21,57600.0,29.5451,29.571,29.5365,29.5451,57600.0
2014-02-04 14:20:00,34.21,34.26,34.2,34.24,39600.0,29.5451,29.5883,29.5365,29.571,39600.0
2014-02-04 14:30:00,34.23,34.25,34.22,34.23,69000.0,29.5624,29.5797,29.5537,29.5624,69000.0
2014-02-04 14:40:00,34.23,34.27,34.23,34.25,77200.0,29.5624,29.5969,29.5624,29.5797,77200.0
2014-02-04 14:50:00,34.24,34.26,34.23,34.25,44400.0,29.571,29.5883,29.5624,29.5797,44400.0
2014-02-04 15:00:00,34.26,34.28,34.24,34.26,65300.0,29.5883,29.6056,29.571,29.5883,65300.0
2014-02-04 15:10:00,34.26,34.27,34.24,34.25,57500.0,29.5883,29.5969,29.571,29.5797,57500.0
2014-02-04 15:20:00,34.26,34.27,34.14,34.16,80600.0,29.5883,29.5969,29.4847,29.5019,80600.0
2014-02-04 15:30:00,34.15,34.24,34.13,34.21,208800.0,29.4933,29.571,29.476,29.5451,208800.0
2014-02-04 15:40:00,34.22,34.26,34.2,34.22,172400.0,29.5537,29.5883,29.5365,29.5537,172400.0
2014-02-04 15:50:00,34.22,34.25,34.2,34.21,922100.0,29.5537,29.5797,29.5365,29.5451,922100.0
2014-02-05 09:30:00,34.09,34.24,34.09,34.23,173300.0,29.4415,29.571,29.4415,29.5624,173300.0
2014-02-05 09:40:00,34.23,34.25,34.13,34.13,129500.0,29.5624,29.5797,29.476,29.476,129500.0
2014-02-05 09:50:00,34.13,34.16,34.11,34.12,125800.0,29.476,29.5019,29.4587,29.4674,125800.0
2014-02-05 10:00:00,34.13,34.27,34.12,34.14,393500.0,29.476,29.5969,29.4674,29.4847,393500.0
2014-02-05 10:10:00,34.13,34.15,34.0,34.03,319400.0,29.476,29.4933,29.3637,29.3897,319400.0
2014-02-05 10:20:00,34.04,34.05,33.92,34.0,192000.0,29.3983,29.4069,29.2947,29.3637,192000.0
2014-02-05 10:30:00,34.01,34.11,33.97,34.08,204800.0,29.3724,29.4587,29.3378,29.4328,204800.0
2014-02-05 10:40:00,34.08,34.12,34.02,34.04,311300.0,29.4328,29.4674,29.381,29.3983,311300.0
2014-02-05 10:50:00,34.04,34.08,34.01,34.05,166100.0,29.3983,29.4328,29.3724,29.4069,166100.0
2014-02-05 11:00:00,34.04,34.05,33.98,33.99,247800.0,29.3983,29.4069,29.3465,29.3551,247800.0
2014-02-05 11:10:00,33.98,34.06,33.98,34.03,232300.0,29.3465,29.4156,29.3465,29.3897,232300.0
2014-02-05 11:20:00,34.03,34.14,34.03,34.14,442400.0,29.3897,29.4847,29.3897,29.4847,442400.0
2014-02-05 11:30:00,34.14,34.16,34.12,34.14,229600.0,29.4847,29.5019,29.4674,29.4847,229600.0
2014-02-05 11:40:00,34.14,34.23,34.14,34.22,218500.0,29.4847,29.5624,29.4847,29.5537,218500.0
2014-02-05 11:50:00,34.22,34.26,34.21,34.23,167500.0,29.5537,29.5883,29.5451,29.5624,167500.0
2014-02-05 12:00:00,34.24,34.27,34.24,34.27,141500.0,29.571,29.5969,29.571,29.5969,141500.0
2014-02-05 12:10:00,34.25,34.26,34.19,34.25,183400.0,29.5797,29.5883,29.5278,29.5797,183400.0
2014-02-05 12:20:00,34.25,34.3,34.23,34.25,241900.0,29.5797,29.6228,29.5624,29.5797,241900.0
2014-02-05 12:30:00,34.24,34.27,34.23,34.23,134900.0,29.571,29.5969,29.5624,29.5624,134900.0
2014-02-05 12:40:00,34.23,34.27,34.23,34.26,154300.0,29.5624,29.5969,29.5624,29.5883,154300.0
2014-02-05 12:50:00,34.26,34.29,34.25,34.29,104400.0,29.5883,29.6142,29.5797,29.6142,104400.0
2014-02-05 13:00:00,34.29,34.34,34.28,34.34,176500.0,29.6142,29.6574,29.6056,29.6574,176500.0
2014-02-05 13:10:00,34.34,34.35,34.32,34.34,153600.0,29.6574,29.666,29.6401,29.6574,153600.0
2014-02-05 13:20:00,34.34,34.34,34.26,34.27,175700.0,29.6574,29.6574,29.5883,29.5969,175700.0
2014-02-05 13:30:00,34.28,34.31,34.28,34.31,49900.0,29.6056,29.6315,29.6056,29.6315,49900.0
2014-02-05 13:40:00,34.31,34.33,34.27,34.29,164600.0,29.6315,29.6487,29.5969,29.6142,164600.0
2014-02-05 13:50:00,34.29,34.33,34.29,34.3,153000.0,29.6142,29.6487,29.6142,29.6228,153000.0
2014-02-05 14:00:00,34.3,34.33,34.26,34.28,116800.0,29.6228,29.6487,29.5883,29.6056,116800.0
2014-02-05 14:10:00,34.29,34.29,34.25,34.26,139700.0,29.6142,29.6142,29.5797,29.5883,139700.0
2014-02-05 14:20:00,34.25,34.3,34.25,34.3,99900.0,29.5797,29.6228,29.5797,29.6228,99900.0
2014-02-05 14:30:00,34.3,34.32,34.24,34.26,140000.0,29.6228,29.6401,29.571,29.5883,140000.0
2014-02-05 14:40:00,34.25,34.27,34.25,34.27,86200.0,29.5797,29.5969,29.5797,29.5969,86200.0
2014-02-05 14:50:00,34.26,34.29,34.21,34.23,94700.0,29.5883,29.6142,29.5451,29.5624,94700.0
2014-02-05 15:00:00,34.23,34.26,34.21,34.26,143700.0,29.5624,29.5883,29.5451,29.5883,143700.0
2014-02-05 15:10:00,34.26,34.28,34.24,34.27,114800.0,29.5883,29.6056,29.571,29.5969,114800.0
2014-02-05 15:20:00,34.27,34.3,34.24,34.3,136400.0,29.5969,29.6228,29.571,29.6228,136400.0
2014-02-05 15:30:00,34.3,34.3,34.26,34.28,203800.0,29.6228,29.6228,29.5883,29.6056,203800.0
2014-02-05 15:40:00,34.28,34.31,34.25,34.29,324300.0,29.6056,29.6315,29.5797,29.6142,324300.0
2014-02-05 15:50:00,34.29,34.29,34.21,34.23,1087800.0,29.6142,29.6142,29.5451,29.5624,1087800.0
2014-02-06 09:30:00,34.28,34.42,34.28,34.4,267600.0,29.6056,29.7265,29.6056,29.7092,267600.0
2014-02-06 09:40:00,34.4,34.42,34.37,34.41,300200.0,29.7092,29.7265,29.6833,29.7178,300200.0
2014-02-06 09:50:00,34.41,34.45,34.41,34.42,115300.0,29.7178,29.7524,29.7178,29.7265,115300.0
2014-02-06 10:00:00,34.43,34.48,34.42,34.46,203700.0,29.7351,29.7783,29.7265,29.761,203700.0
2014-02-06 10:10:00,34.46,34.48,34.42,34.46,262100.0,29.761,29.7783,29.7265,29.761,262100.0
2014-02-06 10:20:00,34.45,34.51,34.44,34.5,258900.0,29.7524,29.8042,29.7437,29.7956,258900.0
2014-02-06 10:30:00,34.51,34.54,34.5,34.52,158100.0,29.8042,29.8301,29.7956,29.8128,158100.0
2014-02-06 10:40:00,34.53,34.59,34.53,34.56,248000.0,29.8215,29.8733,29.8215,29.8474,248000.0
2014-02-06 10:50:00,34.57,34.58,34.52,34.54,387400.0,29.856,29.8647,29.8128,29.8301,387400.0
2014-02-06 11:00:00,34.54,34.57,34.52,34.54,205600.0,29.8301,29.856,29.8128,29.8301,205600.0
2014-02-06 11:10:00,34.55,34.57,34.52,34.53,129500.0,29.8388,29.856,29.8128,29.8215,129500.0
2014-02-06 11:20:00,34.52,34.55,34.52,34.53,213300.0,29.8128,29.8388,29.8128,29.8215,213300.0
2014-02-06 11:30:00,34.54,34.56,34.53,34.54,138200.0,29.8301,29.8474,29.8215,29.8301,138200.0
2014-02-06 11:40:00,34.54,34.56,34.54,34.56,139600.0,29.8301,29.8474,29.8301,29.8474,139600.0
2014-02-06 11:50:00,34.56,34.58,34.52,34.52,216400.0,29.8474,29.8647,29.8128,29.8128,216400.0
2014-02-06 12:00:00,34.53,34.56,34.53,34.56,92300.0,29.8215,29.8474,29.8215,29.8474,92300.0
2014-02-06 12:10:00,34.56,34.57,34.54,34.55,86400.0,29.8474,29.856,29.8301,29.8388,86400.0
2014-02-06 12:20:00,34.55,34.56,34.53,34.55,127500.0,29.8388,29.8474,29.8215,29.8388,127500.0
2014-02-06 12:30:00,34.55,34.55,34.53,34.55,100400.0,29.8388,29.8388,29.8215,29.8388,100400.0
2014-02-06 12:40:00,34.55,34.57,34.54,34.54,95900.0,29.8388,29.856,29.8301,29.8301,95900.0
2014-02-06 12:50:00,34.54,34.55,34.53,34.54,139600.0,29.8301,29.8388,29.8215,29.8301,139600.0
2014-02-06 13:00:00,34.54,34.55,34.53,34.54,120000.0,29.8301,29.8388,29.8215,29.8301,120000.0
2014-02-06 13:10:00,34.54,34.54,34.51,34.52,128700.0,29.8301,29.8301,29.8042,29.8128,128700.0
2014-02-06 13:20:00,34.52,34.52,34.49,34.49,124900.0,29.8128,29.8128,29.7869,29.7869,124900.0
2014-02-06 13:30:00,34.5,34.52,34.49,34.5,112500.0,29.7956,29.8128,29.7869,29.7956,112500.0
2014-02-06 13:40:00,34.51,34.55,34.5,34.54,106900.0,29.8042,29.8388,29.7956,29.8301,106900.0
2014-02-06 13:50:00,34.54,34.54,34.52,34.52,64200.0,29.8301,29.8301,29.8128,29.8128,64200.0
2014-02-06 14:00:00,34.53,34.55,34.52,34.55,112600.0,29.8215,29.8388,29.8128,29.8388,112600.0
2014-02-06 14:10:00,34.54,34.59,34.54,34.58,274500.0,29.8301,29.8733,29.8301,29.8647,274500.0
2014-02-06 14:20:00,34.57,34.62,34.57,34.6,204500.0,29.856,29.8992,29.856,29.8819,204500.0
2014-02-06 14:30:00,34.61,34.62,34.58,34.6,164200.0,29.8906,29.8992,29.8647,29.8819,164200.0
2014-02-06 14:40:00,34.6,34.61,34.57,34.58,147500.0,29.8819,29.8906,29.856,29.8647,147500.0
2014-02-06 14:50:00,34.59,34.61,34.57,34.6,167100.0,29.8733,29.8906,29.856,29.8819,167100.0
2014-02-06 15:00:00,34.6,34.62,34.58,34.62,200500.0,29.8819,29.8992,29.8647,29.8992,200500.0
2014-02-06 15:10:00,34.61,34.61,34.58,34.59,184800.0,29.8906,29.8906,29.8647,29.8733,184800.0
2014-02-06 15:20:00,34.59,34.61,34.57,34.59,212400.0,29.8733,29.8906,29.856,29.8733,212400.0
2014-02-06 15:30:00,34.59,34.61,34.57,34.61,228500.0,29.8733,29.8906,29.856,29.8906,228500.0
2014-02-06 15:40:00,34.61,34.63,34.58,34.58,348700.0,29.8906,29.9078,29.8647,29.8647,348700.0
2014-02-06 15:50:00,34.59,34.64,34.58,34.62,1634500.0,29.8733,29.9165,29.8647,29.8992,1634500.0
2014-02-07 09:30:00,34.85,34.85,34.76,34.83,854200.0,30.0978,30.0978,30.0201,30.0806,854200.0
2014-02-07 09:40:00,34.84,34.89,34.81,34.84,240700.0,30.0892,30.1324,30.0633,30.0892,240700.0
2014-02-07 09:50:00,34.84,34.85,34.78,34.82,186000.0,30.0892,30.0978,30.0374,30.0719,186000.0
2014-02-07 10:00:00,34.83,34.86,34.8,34.82,166600.0,30.0806,30.1065,30.0547,30.0719,166600.0
2014-02-07 10:10:00,34.82,34.83,34.72,34.73,114200.0,30.0719,30.0806,29.9856,29.9942,114200.0
2014-02-07 10:20:00,34.73,34.78,34.7,34.72,99300.0,29.9942,30.0374,29.9683,29.9856,99300.0
2014-02-07 10:30:00,34.72,34.78,34.72,34.77,99400.0,29.9856,30.0374,29.9856,30.0288,99400.0
2014-02-07 10:40:00,34.78,34.78,34.72,34.77,76600.0,30.0374,30.0374,29.9856,30.0288,76600.0
2014-02-07 10:50:00,34.77,34.83,34.76,34.81,358300.0,30.0288,30.0806,30.0201,30.0633,358300.0
2014-02-07 11:00:00,34.81,34.83,34.79,34.8,84300.0,30.0633,30.0806,30.046,30.0547,84300.0
2014-02-07 11:10:00,34.8,34.85,34.8,34.83,86300.0,30.0547,30.0978,30.0547,30.0806,86300.0
2014-02-07 11:20:00,34.83,34.86,34.82,34.85,53200.0,30.0806,30.1065,30.0719,30.0978,53200.0
2014-02-07 11:30:00,34.86,34.89,34.86,34.88,69400.0,30.1065,30.1324,30.1065,30.1238,69400.0
2014-02-07 11:40:00,34.88,34.95,34.88,34.94,195900.0,30.1238,30.1842,30.1238,30.1756,195900.0
2014-02-07 11:50:00,34.95,34.97,34.94,34.97,127200.0,30.1842,30.2015,30.1756,30.2015,127200.0
2014-02-07 12:00:00,34.97,34.98,34.95,34.96,308500.0,30.2015,30.2101,30.1842,30.1928,308500.0
2014-02-07 12:10:00,34.95,34.99,34.95,34.99,72000.0,30.1842,30.2188,30.1842,30.2188,72000.0
2014-02-07 12:20:00,34.99,34.99,34.97,34.99,49100.0,30.2188,30.2188,30.2015,30.2188,49100.0
2014-02-07 12:30:00,34.99,35.01,34.96,34.96,428000.0,30.2188,30.236,30.1928,30.1928,428000.0
2014-02-07 12:40:00,34.97,34.99,34.96,34.97,46600.0,30.2015,30.2188,30.1928,30.2015,46600.0
2014-02-07 12:50:00,34.97,34.99,34.96,34.98,43600.0,30.2015,30.2188,30.1928,30.2101,43600.0
2014-02-07 13:00:00,34.98,35.0,34.98,35.0,48600.0,30.2101,30.2274,30.2101,30.2274,48600.0
2014-02-07 13:10:00,35.0,35.02,34.99,35.01,183900.0,30.2274,30.2447,30.2188,30.236,183900.0
2014-02-07 13:20:00,35.01,35.02,35.0,35.01,61800.0,30.236,30.2447,30.2274,30.236,61800.0
2014-02-07 13:30:00,35.01,35.01,34.99,35.0,85700.0,30.236,30.236,30.2188,30.2274,85700.0
2014-02-07 13:40:00,35.0,35.05,35.0,35.04,235700.0,30.2274,30.2706,30.2274,30.2619,235700.0
2014-02-07 13:50:00,35.04,35.07,35.03,35.06,163100.0,30.2619,30.2878,30.2533,30.2792,163100.0
2014-02-07 14:00:00,35.05,35.08,35.05,35.05,116200.0,30.2706,30.2965,30.2706,30.2706,116200.0
2014-02-07 14:10:00,35.06,35.07,35.03,35.05,123800.0,30.2792,30.2878,30.2533,30.2706,123800.0
2014-02-07 14:20:00,35.05,35.08,35.04,35.06,146300.0,30.2706,30.2965,30.2619,30.2792,146300.0
2014-02-07 14:30:00,35.07,35.08,35.04,35.04,106400.0,30.2878,30.2965,30.2619,30.2619,106400.0
2014-02-07 14:40:00,35.05,35.07,35.03,35.04,125000.0,30.2706,30.2878,30.2533,30.2619,125000.0
2014-02-07 14:50:00,35.04,35.05,35.01,35.03,90800.0,30.2619,30.2706,30.236,30.2533,90800.0
2014-02-07 15:00:00,35.03,35.07,35.03,35.05,87200.0,30.2533,30.2878,30.2533,30.2706,87200.0
2014-02-07 15:10:00,35.05,35.07,35.04,35.05,76800.0,30.2706,30.2878,30.2619,30.2706,76800.0
2014-02-07 15:20:00,35.05,35.06,35.02,35.06,159900.0,30.2706,30.2792,30.2447,30.2792,159900.0
2014-02-07 15:30:00,35.07,35.08,35.06,35.07,282300.0,30.2878,30.2965,30.2792,30.2878,282300.0
2014-02-07 15:40:00,35.07,35.11,35.06,35.07,543200.0,30.2878,30.3224,30.2792,30.2878,543200.0
2014-02-07 15:50:00,35.08,35.1,35.06,35.08,1050200.0,30.2965,30.3138,30.2792,30.2965,1050200.0
2014-02-10 09:30:00,35.05,35.14,35.01,35.13,423300.0,30.2706,30.3483,30.236,30.3397,423300.0
2014-02-10 09:40:00,35.12,35.19,35.1,35.18,355000.0,30.331,30.3915,30.3138,30.3828,355000.0
2014-02-10 09:50:00,35.18,35.21,35.14,35.18,332700.0,30.3828,30.4088,30.3483,30.3828,332700.0
2014-02-10 10:00:00,35.19,35.2,35.16,35.16,290500.0,30.3915,30.4001,30.3656,30.3656,290500.0
2014-02-10 10:10:00,35.16,35.2,35.16,35.16,360300.0,30.3656,30.4001,30.3656,30.3656,360300.0
2014-02-10 10:20:00,35.17,35.19,35.16,35.17,133300.0,30.3742,30.3915,30.3656,30.3742,133300.0
2014-02-10 10:30:00,35.18,35.19,35.13,35.16,160900.0,30.3828,30.3915,30.3397,30.3656,160900.0
2014-02-10 10:40:00,35.16,35.16,35.08,35.09,92300.0,30.3656,30.3656,30.2965,30.3051,92300.0
2014-02-10 10:50:00,35.08,35.13,35.08,35.13,224000.0,30.2965,30.3397,30.2965,30.3397,224000.0
2014-02-10 11:00:00,35.12,35.14,35.09,35.13,126500.0,30.331,30.3483,30.3051,30.3397,126500.0
2014-02-10 11:10:00,35.14,35.16,35.13,35.16,59000.0,30.3483,30.3656,30.3397,30.3656,59000.0
2014-02-10 11:20:00,35.16,35.2,35.16,35.18,97200.0,30.3656,30.4001,30.3656,30.3828,97200.0
2014-02-10 11:30:00,35.18,35.19,35.16,35.17,114500.0,30.3828,30.3915,30.3656,30.3742,114500.0
2014-02-10 11:40:00,35.17,35.2,35.17,35.2,349100.0,30.3742,30.4001,30.3742,30.4001,349100.0
2014-02-10 11:50:00,35.21,35.22,35.19,35.2,149700.0,30.4088,30.4174,30.3915,30.4001,149700.0
2014-02-10 12:00:00,35.2,35.21,35.18,35.19,148000.0,30.4001,30.4088,30.3828,30.3915,148000.0
2014-02-10 12:10:00,35.19,35.22,35.18,35.21,114000.0,30.3915,30.4174,30.3828,30.4088,114000.0
2014-02-10 12:20:00,35.22,35.22,35.18,35.19,82200.0,30.4174,30.4174,30.3828,30.3915,82200.0
2014-02-10 12:30:00,35.19,35.23,35.18,35.19,65300.0,30.3915,30.426,30.3828,30.3915,65300.0
2014-02-10 12:40:00,35.19,35.21,35.17,35.18,77200.0,30.3915,30.4088,30.3742,30.3828,77200.0
2014-02-10 12:50:00,35.18,35.19,35.17,35.18,79200.0,30.3828,30.3915,30.3742,30.3828,79200.0
2014-02-10 13:00:00,35.17,35.18,35.16,35.16,109800.0,30.3742,30.3828,30.3656,30.3656,109800.0
2014-02-10 13:10:00,35.16,35.17,35.13,35.16,115100.0,30.3656,30.3742,30.3397,30.3656,115100.0
2014-02-10 13:20:00,35.15,35.18,35.15,35.17,146400.0,30.3569,30.3828,30.3569,30.3742,146400.0
2014-02-10 13:30:00,35.17,35.19,35.15,35.18,55500.0,30.3742,30.3915,30.3569,30.3828,55500.0
2014-02-10 13:40:00,35.19,35.19,35.17,35.17,40000.0,30.3915,30.3915,30.3742,30.3742,40000.0
2014-02-10 13:50:00,35.16,35.17,35.14,35.17,53400.0,30.3656,30.3742,30.3483,30.3742,53400.0
2014-02-10 14:00:00,35.17,35.19,35.16,35.17,48200.0,30.3742,30.3915,30.3656,30.3742,48200.0
2014-02-10 14:10:00,35.16,35.19,35.16,35.18,46600.0,30.3656,30.3915,30.3656,30.3828,46600.0
2014-02-10 14:20:00,35.18,35.2,35.17,35.18,67800.0,30.3828,30.4001,30.3742,30.3828,67800.0
2014-02-10 14:30:00,35.18,35.22,35.18,35.21,56700.0,30.3828,30.4174,30.3828,30.4088,56700.0
2014-02-10 14:40:00,35.21,35.22,35.18,35.2,96000.0,30.4088,30.4174,30.3828,30.4001,96000.0
2014-02-10 14:50:00,35.2,35.22,35.18,35.2,108200.0,30.4001,30.4174,30.3828,30.4001,108200.0
2014-02-10 15:00:00,35.2,35.2,35.17,35.18,54000.0,30.4001,30.4001,30.3742,30.3828,54000.0
2014-02-10 15:10:00,35.17,35.19,35.16,35.18,97400.0,30.3742,30.3915,30.3656,30.3828,97400.0
2014-02-10 15:20:00,35.18,35.18,35.15,35.16,278100.0,30.3828,30.3828,30.3569,30.3656,278100.0
2014-02-10 15:30:00,35.16,35.19,35.16,35.18,191000.0,30.3656,30.3915,30.3656,30.3828,191000.0
2014-02-10 15:40:00,35.18,35.2,35.16,35.17,272600.0,30.3828,30.4001,30.3656,30.3742,272600.0
2014-02-10 15:50:00,35.17,35.2,35.16,35.19,825200.0,30.3742,30.4001,30.3656,30.3915,825200.0
2014-02-11 09:30:00,35.32,35.37,35.28,35.34,474200.0,30.5038,30.5469,30.4692,30.521,474200.0
2014-02-11 09:40:00,35.34,35.41,35.3,35.39,153400.0,30.521,30.5815,30.4865,30.5642,153400.0
2014-02-11 09:50:00,35.39,35.41,35.36,35.37,793300.0,30.5642,30.5815,30.5383,30.5469,793300.0
2014-02-11 10:00:00,35.37,35.39,35.34,35.38,189500.0,30.5469,30.5642,30.521,30.5556,189500.0
2014-02-11 10:10:00,35.38,35.42,35.35,35.42,116100.0,30.5556,30.5901,30.5297,30.5901,116100.0
2014-02-11 10:20:00,35.41,35.45,35.41,35.44,240800.0,30.5815,30.616,30.5815,30.6074,240800.0
2014-02-11 10:30:00,35.44,35.47,35.42,35.47,133400.0,30.6074,30.6333,30.5901,30.6333,133400.0
2014-02-11 10:40:00,35.46,35.47,35.44,35.44,71200.0,30.6247,30.6333,30.6074,30.6074,71200.0
2014-02-11 10:50:00,35.44,35.44,35.39,35.43,88600.0,30.6074,30.6074,30.5642,30.5988,88600.0
2014-02-11 11:00:00,35.42,35.46,35.41,35.43,88400.0,30.5901,30.6247,30.5815,30.5988,88400.0
2014-02-11 11:10:00,35.42,35.48,35.39,35.47,142600.0,30.5901,30.6419,30.5642,30.6333,142600.0
2014-02-11 11:20:00,35.47,35.5,35.46,35.5,114600.0,30.6333,30.6592,30.6247,30.6592,114600.0
2014-02-11 11:30:00,35.5,35.52,35.48,35.51,166100.0,30.6592,30.6765,30.6419,30.6678,166100.0
2014-02-11 11:40:00,35.51,35.52,35.49,35.5,67300.0,30.6678,30.6765,30.6506,30.6592,67300.0
2014-02-11 11:50:00,35.5,35.52,35.49,35.51,111600.0,30.6592,30.6765,30.6506,30.6678,111600.0
2014-02-11 12:00:00,35.51,35.52,35.5,35.5,49500.0,30.6678,30.6765,30.6592,30.6592,49500.0
2014-02-11 12:10:00,35.5,35.5,35.47,35.49,28600.0,30.6592,30.6592,30.6333,30.6506,28600.0
2014-02-11 12:20:00,35.5,35.5,35.47,35.49,66500.0,30.6592,30.6592,30.6333,30.6506,66500.0
2014-02-11 12:30:00,35.49,35.52,35.48,35.5,49300.0,30.6506,30.6765,30.6419,30.6592,49300.0
2014-02-11 12:40:00,35.5,35.52,35.49,35.52,39500.0,30.6592,30.6765,30.6506,30.6765,39500.0
2014-02-11 12:50:00,35.52,35.53,35.51,35.53,46300.0,30.6765,30.6851,30.6678,30.6851,46300.0
2014-02-11 13:00:00,35.53,35.57,35.53,35.55,70400.0,30.6851,30.7197,30.6851,30.7024,70400.0
2014-02-11 13:10:00,35.56,35.59,35.56,35.58,145200.0,30.711,30.7369,30.711,30.7283,145200.0
2014-02-11 13:20:00,35.57,35.59,35.57,35.58,102200.0,30.7197,30.7369,30.7197,30.7283,102200.0
2014-02-11 13:30:00,35.59,35.59,35.57,35.59,163600.0,30.7369,30.7369,30.7197,30.7369,163600.0
2014-02-11 13:40:00,35.59,35.62,35.59,35.61,116800.0,30.7369,30.7628,30.7369,30.7542,116800.0
2014-02-11 13:50:00,35.6,35.6,35.56,35.57,84500.0,30.7456,30.7456,30.711,30.7197,84500.0
2014-02-11 14:00:00,35.58,35.58,35.56,35.57,95600.0,30.7283,30.7283,30.711,30.7197,95600.0
2014-02-11 14:10:00,35.58,35.59,35.57,35.58,155500.0,30.7283,30.7369,30.7197,30.7283,155500.0
2014-02-11 14:20:00,35.58,35.61,35.58,35.6,96000.0,30.7283,30.7542,30.7283,30.7456,96000.0
2014-02-11 14:30:00,35.61,35.61,35.58,35.61,117900.0,30.7542,30.7542,30.7283,30.7542,117900.0
2014-02-11 14:40:00,35.61,35.64,35.61,35.64,164000.0,30.7542,30.7801,30.7542,30.7801,164000.0
2014-02-11 14:50:00,35.64,35.66,35.63,35.65,164900.0,30.7801,30.7974,30.7715,30.7888,164900.0
2014-02-11 15:00:00,35.65,35.68,35.64,35.66,189200.0,30.7888,30.8147,30.7801,30.7974,189200.0
2014-02-11 15:10:00,35.66,35.7,35.66,35.7,206000.0,30.7974,30.8319,30.7974,30.8319,206000.0
2014-02-11 15:20:00,35.7,35.7,35.65,35.66,208100.0,30.8319,30.8319,30.7888,30.7974,208100.0
2014-02-11 15:30:00,35.66,35.68,35.65,35.66,188500.0,30.7974,30.8147,30.7888,30.7974,188500.0
2014-02-11 15:40:00,35.65,35.66,35.61,35.62,215100.0,30.7888,30.7974,30.7542,30.7628,215100.0
2014-02-11 15:50:00,35.61,35.62,35.58,35.61,1003300.0,30.7542,30.7628,30.7283,30.7542,1003300.0
2014-02-12 09:30:00,35.69,35.73,35.67,35.72,415700.0,30.8233,30.8578,30.806,30.8492,415700.0
2014-02-12 09:40:00,35.72,35.75,35.7,35.71,157900.0,30.8492,30.8751,30.8319,30.8406,157900.0
2014-02-12 09:50:00,35.72,35.77,35.71,35.77,121400.0,30.8492,30.8924,30.8406,30.8924,121400.0
2014-02-12 10:00:00,35.78,35.78,35.72,35.73,118700.0,30.901,30.901,30.8492,30.8578,118700.0
2014-02-12 10:10:00,35.73,35.73,35.7,35.7,138800.0,30.8578,30.8578,30.8319,30.8319,138800.0
2014-02-12 10:20:00,35.7,35.72,35.68,35.72,169600.0,30.8319,30.8492,30.8147,30.8492,169600.0
2014-02-12 10:30:00,35.72,35.73,35.69,35.73,140100.0,30.8492,30.8578,30.8233,30.8578,140100.0
2014-02-12 10:40:00,35.73,35.73,35.69,35.72,128100.0,30.8578,30.8578,30.8233,30.8492,128100.0
2014-02-12 10:50:00,35.72,35.74,35.7,35.71,106300.0,30.8492,30.8665,30.8319,30.8406,106300.0
2014-02-12 11:00:00,35.7,35.74,35.7,35.74,64400.0,30.8319,30.8665,30.8319,30.8665,64400.0
2014-02-12 11:10:00,35.74,35.76,35.74,35.75,74700.0,30.8665,30.8838,30.8665,30.8751,74700.0
2014-02-12 11:20:00,35.75,35.75,35.69,35.7,173900.0,30.8751,30.8751,30.8233,30.8319,173900.0
2014-02-12 11:30:00,35.7,35.73,35.69,35.71,117000.0,30.8319,30.8578,30.8233,30.8406,117000.0
2014-02-12 11:40:00,35.7,35.72,35.67,35.67,69000.0,30.8319,30.8492,30.806,30.806,69000.0
2014-02-12 11:50:00,35.67,35.7,35.66,35.7,106600.0,30.806,30.8319,30.7974,30.8319,106600.0
2014-02-12 12:00:00,35.69,35.73,35.68,35.73,1206700.0,30.8233,30.8578,30.8147,30.8578,1206700.0
2014-02-12 12:10:00,35.72,35.74,35.71,35.74,776900.0,30.8492,30.8665,30.8406,30.8665,776900.0
2014-02-12 12:20:00,35.73,35.75,35.73,35.74,151800.0,30.8578,30.8751,30.8578,30.8665,151800.0
2014-02-12 12:30:00,35.75,35.76,35.73,35.73,52800.0,30.8751,30.8838,30.8578,30.8578,52800.0
2014-02-12 12:40:00,35.73,35.75,35.71,35.72,66700.0,30.8578,30.8751,30.8406,30.8492,66700.0
2014-02-12 12:50:00,35.72,35.77,35.72,35.75,67300.0,30.8492,30.8924,30.8492,30.8751,67300.0
2014-02-12 13:00:00,35.75,35.77,35.74,35.76,59700.0,30.8751,30.8924,30.8665,30.8838,59700.0
2014-02-12 13:10:00,35.75,35.78,35.75,35.78,46100.0,30.8751,30.901,30.8751,30.901,46100.0
2014-02-12 13:20:00,35.77,35.8,35.76,35.78,90000.0,30.8924,30.9183,30.8838,30.901,90000.0
2014-02-12 13:30:00,35.77,35.79,35.77,35.78,61200.0,30.8924,30.9097,30.8924,30.901,61200.0
2014-02-12 13:40:00,35.78,35.79,35.77,35.79,184300.0,30.901,30.9097,30.8924,30.9097,184300.0
2014-02-12 13:50:00,35.79,35.79,35.76,35.76,93900.0,30.9097,30.9097,30.8838,30.8838,93900.0
2014-02-12 14:00:00,35.76,35.78,35.75,35.77,207000.0,30.8838,30.901,30.8751,30.8924,207000.0
2014-02-12 14:10:00,35.77,35.78,35.73,35.75,170100.0,30.8924,30.901,30.8578,30.8751,170100.0
2014-02-12 14:20:00,35.75,35.76,35.74,35.74,71900.0,30.8751,30.8838,30.8665,30.8665,71900.0
2014-02-12 14:30:00,35.74,35.74,35.71,35.72,85400.0,30.8665,30.8665,30.8406,30.8492,85400.0
2014-02-12 14:40:00,35.72,35.72,35.69,35.69,70500.0,30.8492,30.8492,30.8233,30.8233,70500.0
2014-02-12 14:50:00,35.69,35.71,35.68,35.71,148600.0,30.8233,30.8406,30.8147,30.8406,148600.0
2014-02-12 15:00:00,35.7,35.73,35.7,35.73,119600.0,30.8319,30.8578,30.8319,30.8578,119600.0
2014-02-12 15:10:00,35.73,35.73,35.69,35.72,120300.0,30.8578,30.8578,30.8233,30.8492,120300.0
2014-02-12 15:20:00,35.72,35.72,35.7,35.7,90700.0,30.8492,30.8492,30.8319,30.8319,90700.0
2014-02-12 15:30:00,35.71,35.73,35.69,35.69,156100.0,30.8406,30.8578,30.8233,30.8233,156100.0
2014-02-12 15:40:00,35.68,35.73,35.68,35.7,247900.0,30.8147,30.8578,30.8147,30.8319,247900.0
2014-02-12 15:50:00,35.71,35.73,35.66,35.73,983400.0,30.8406,30.8578,30.7974,30.8578,983400.0
2014-02-13 09:30:00,35.54,35.61,35.49,35.59,265600.0,30.6938,30.7542,30.6506,30.7369,265600.0
2014-02-13 09:40:00,35.6,35.66,35.6,35.66,130100.0,30.7456,30.7974,30.7456,30.7974,130100.0
2014-02-13 09:50:00,35.66,35.71,35.66,35.68,206200.0,30.7974,30.8406,30.7974,30.8147,206200.0
2014-02-13 10:00:00,35.69,35.75,35.66,35.75,185800.0,30.8233,30.8751,30.7974,30.8751,185800.0
2014-02-13 10:10:00,35.76,35.81,35.73,35.8,175700.0,30.8838,30.9269,30.8578,30.9183,175700.0
2014-02-13 10:20:00,35.81,35.81,35.77,35.79,107500.0,30.9269,30.9269,30.8924,30.9097,107500.0
2014-02-13 10:30:00,35.78,35.79,35.76,35.78,88100.0,30.901,30.9097,30.8838,30.901,88100.0
2014-02-13 10:40:00,35.78,35.81,35.77,35.8,134700.0,30.901,30.9269,30.8924,30.9183,134700.0
2014-02-13 10:50:00,35.81,35.89,35.8,35.88,260800.0,30.9269,30.996,30.9183,30.9874,260800.0
2014-02-13 11:00:00,35.88,35.9,35.86,35.86,74900.0,30.9874,31.0047,30.9701,30.9701,74900.0
2014-02-13 11:10:00,35.87,35.88,35.85,35.88,120700.0,30.9788,30.9874,30.9615,30.9874,120700.0
2014-02-13 11:20:00,35.88,35.91,35.88,35.89,586800.0,30.9874,31.0133,30.9874,30.996,586800.0
2014-02-13 11:30:00,35.89,35.91,35.88,35.89,979300.0,30.996,31.0133,30.9874,30.996,979300.0
2014-02-13 11:40:00,35.89,35.9,35.89,35.9,48000.0,30.996,31.0047,30.996,31.0047,48000.0
2014-02-13 11:50:00,35.9,35.91,35.87,35.89,105000.0,31.0047,31.0133,30.9788,30.996,105000.0
2014-02-13 12:00:00,35.89,35.9,35.88,35.88,40700.0,30.996,31.0047,30.9874,30.9874,40700.0
2014-02-13 12:10:00,35.88,35.91,35.88,35.89,67100.0,30.9874,31.0133,30.9874,30.996,67100.0
2014-02-13 12:20:00,35.89,35.9,35.88,35.9,26700.0,30.996,31.0047,30.9874,31.0047,26700.0
2014-02-13 12:30:00,35.9,35.91,35.89,35.9,70000.0,31.0047,31.0133,30.996,31.0047,70000.0
2014-02-13 12:40:00,35.9,35.92,35.9,35.92,42300.0,31.0047,31.0219,31.0047,31.0219,42300.0
2014-02-13 12:50:00,35.91,35.93,35.91,35.92,72400.0,31.0133,31.0306,31.0133,31.0219,72400.0
2014-02-13 13:00:00,35.91,35.96,35.91,35.96,74700.0,31.0133,31.0565,31.0133,31.0565,74700.0
2014-02-13 13:10:00,35.95,35.98,35.95,35.97,52300.0,31.0478,31.0738,31.0478,31.0651,52300.0
2014-02-13 13:20:00,35.98,35.98,35.96,35.97,65700.0,31.0738,31.0738,31.0565,31.0651,65700.0
2014-02-13 13:30:00,35.97,35.98,35.95,35.98,55200.0,31.0651,31.0738,31.0478,31.0738,55200.0
2014-02-13 13:40:00,35.98,36.01,35.98,36.0,156900.0,31.0738,31.0997,31.0738,31.091,156900.0
2014-02-13 13:50:00,36.0,36.01,36.0,36.01,65900.0,31.091,31.0997,31.091,31.0997,65900.0
2014-02-13 14:00:00,36.01,36.02,36.01,36.01,66300.0,31.0997,31.1083,31.0997,31.0997,66300.0
2014-02-13 14:10:00,36.01,36.02,35.98,35.99,73300.0,31.0997,31.1083,31.0738,31.0824,73300.0
2014-02-13 14:20:00,35.98,35.99,35.95,35.97,106800.0,31.0738,31.0824,31.0478,31.0651,106800.0
2014-02-13 14:30:00,35.97,35.99,35.97,35.98,142300.0,31.0651,31.0824,31.0651,31.0738,142300.0
2014-02-13 14:40:00,35.99,36.0,35.98,36.0,21800.0,31.0824,31.091,31.0738,31.091,21800.0
2014-02-13 14:50:00,36.0,36.02,35.99,36.01,94200.0,31.091,31.1083,31.0824,31.0997,94200.0
2014-02-13 15:00:00,36.01,36.02,35.99,36.01,91500.0,31.0997,31.1083,31.0824,31.0997,91500.0
2014-02-13 15:10:00,36.01,36.02,35.98,35.98,507600.0,31.0997,31.1083,31.0738,31.0738,507600.0
2014-02-13 15:20:00,35.98,36.0,35.97,36.0,100500.0,31.0738,31.091,31.0651,31.091,100500.0
2014-02-13 15:30:00,36.0,36.02,35.98,36.02,144400.0,31.091,31.1083,31.0738,31.1083,144400.0
2014-02-13 15:40:00,36.02,36.03,35.99,36.01,288700.0,31.1083,31.1169,31.0824,31.0997,288700.0
2014-02-13 15:50:00,36.01,36.03,36.01,36.03,716200.0,31.0997,31.1169,31.0997,31.1169,716200.0
2014-02-14 09:30:00,35.97,36.0,35.88,35.98,443400.0,31.0651,31.091,30.9874,31.0738,443400.0
2014-02-14 09:40:00,35.98,35.98,35.91,35.93,223000.0,31.0738,31.0738,31.0133,31.0306,223000.0
2014-02-14 09:50:00,35.92,35.99,35.89,35.94,583400.0,31.0219,31.0824,30.996,31.0392,583400.0
2014-02-14 10:00:00,35.94,35.95,35.91,35.95,623100.0,31.0392,31.0478,31.0133,31.0478,623100.0
2014-02-14 10:10:00,35.96,36.02,35.96,35.99,627100.0,31.0565,31.1083,31.0565,31.0824,627100.0
2014-02-14 10:20:00,35.99,36.04,35.99,36.02,432700.0,31.0824,31.1256,31.0824,31.1083,432700.0
2014-02-14 10:30:00,36.02,36.05,36.02,36.02,141900.0,31.1083,31.1342,31.1083,31.1083,141900.0
2014-02-14 10:40:00,36.02,36.02,36.0,36.02,77100.0,31.1083,31.1083,31.091,31.1083,77100.0
2014-02-14 10:50:00,36.02,36.02,35.97,35.98,525100.0,31.1083,31.1083,31.0651,31.0738,525100.0
2014-02-14 11:00:00,35.98,36.02,35.97,36.01,1698400.0,31.0738,31.1083,31.0651,31.0997,1698400.0
2014-02-14 11:10:00,36.01,36.04,36.0,36.04,83900.0,31.0997,31.1256,31.091,31.1256,83900.0
2014-02-14 11:20:00,36.04,36.06,36.03,36.05,91300.0,31.1256,31.1428,31.1169,31.1342,91300.0
2014-02-14 11:30:00,36.06,36.08,36.05,36.07,105800.0,31.1428,31.1601,31.1342,31.1515,105800.0
2014-02-14 11:40:00,36.08,36.09,36.05,36.06,130700.0,31.1601,31.1688,31.1342,31.1428,130700.0
2014-02-14 11:50:00,36.06,36.07,36.05,36.05,123800.0,31.1428,31.1515,31.1342,31.1342,123800.0
2014-02-14 12:00:00,36.05,36.07,36.02,36.02,115500.0,31.1342,31.1515,31.1083,31.1083,115500.0
2014-02-14 12:10:00,36.02,36.03,36.0,36.02,81800.0,31.1083,31.1169,31.091,31.1083,81800.0
2014-02-14 12:20:00,36.02,36.03,36.01,36.02,80300.0,31.1083,31.1169,31.0997,31.1083,80300.0
2014-02-14 12:30:00,36.01,36.02,35.99,36.01,111100.0,31.0997,31.1083,31.0824,31.0997,111100.0
2014-02-14 12:40:00,36.01,36.04,36.0,36.03,1659900.0,31.0997,31.1256,31.091,31.1169,1659900.0
2014-02-14 12:50:00,36.04,36.04,36.01,36.03,182800.0,31.1256,31.1256,31.0997,31.1169,182800.0
2014-02-14 13:00:00,36.03,36.05,36.02,36.04,112600.0,31.1169,31.1342,31.1083,31.1256,112600.0
2014-02-14 13:10:00,36.04,36.06,36.03,36.05,111400.0,31.1256,31.1428,31.1169,31.1342,111400.0
2014-02-14 13:20:00,36.05,36.07,36.04,36.05,101000.0,31.1342,31.1515,31.1256,31.1342,101000.0
2014-02-14 13:30:00,36.05,36.08,36.04,36.08,148000.0,31.1342,31.1601,31.1256,31.1601,148000.0
2014-02-14 13:40:00,36.07,36.1,36.07,36.08,159800.0,31.1515,31.1774,31.1515,31.1601,159800.0
2014-02-14 13:50:00,36.08,36.1,36.07,36.09,91000.0,31.1601,31.1774,31.1515,31.1688,91000.0
2014-02-14 14:00:00,36.1,36.11,36.09,36.09,151700.0,31.1774,31.186,31.1688,31.1688,151700.0
2014-02-14 14:10:00,36.1,36.12,36.09,36.12,217400.0,31.1774,31.1947,31.1688,31.1947,217400.0
2014-02-14 14:20:00,36.12,36.12,36.1,36.1,125600.0,31.1947,31.1947,31.1774,31.1774,125600.0
2014-02-14 14:30:00,36.1,36.11,36.09,36.1,56800.0,31.1774,31.186,31.1688,31.1774,56800.0
2014-02-14 14:40:00,36.11,36.13,36.1,36.13,101700.0,31.186,31.2033,31.1774,31.2033,101700.0
2014-02-14 14:50:00,36.13,36.14,36.12,36.13,261300.0,31.2033,31.2119,31.1947,31.2033,261300.0
2014-02-14 15:00:00,36.13,36.13,36.1,36.1,72200.0,31.2033,31.2033,31.1774,31.1774,72200.0
2014-02-14 15:10:00,36.1,36.12,36.09,36.1,201100.0,31.1774,31.1947,31.1688,31.1774,201100.0
2014-02-14 15:20:00,36.11,36.11,36.03,36.1,886400.0,31.186,31.186,31.1169,31.1774,886400.0
2014-02-14 15:30:00,36.09,36.1,36.08,36.08,165900.0,31.1688,31.1774,31.1601,31.1601,165900.0
2014-02-14 15:40:00,36.08,36.09,36.06,36.06,264100.0,31.1601,31.1688,31.1428,31.1428,264100.0
2014-02-14 15:50:00,36.07,36.08,36.06,36.06,795500.0,31.1515,31.1601,31.1428,31.1428,795500.0
2014-02-18 09:30:00,36.11,36.13,36.05,36.12,794600.0,31.186,31.2033,31.1342,31.1947,794600.0
2014-02-18 09:40:00,36.12,36.15,36.09,36.13,426000.0,31.1947,31.2206,31.1688,31.2033,426000.0
2014-02-18 09:50:00,36.13,36.14,36.01,36.03,393300.0,31.2033,31.2119,31.0997,31.1169,393300.0
2014-02-18 10:00:00,36.03,36.05,35.99,36.05,247200.0,31.1169,31.1342,31.0824,31.1342,247200.0
2014-02-18 10:10:00,36.05,36.09,36.01,36.08,177400.0,31.1342,31.1688,31.0997,31.1601,177400.0
2014-02-18 10:20:00,36.08,36.14,36.08,36.13,143600.0,31.1601,31.2119,31.1601,31.2033,143600.0
2014-02-18 10:30:00,36.14,36.16,36.13,36.14,96100.0,31.2119,31.2292,31.2033,31.2119,96100.0
2014-02-18 10:40:00,36.13,36.15,36.12,36.12,91600.0,31.2033,31.2206,31.1947,31.1947,91600.0
2014-02-18 10:50:00,36.13,36.15,36.11,36.13,163600.0,31.2033,31.2206,31.186,31.2033,163600.0
2014-02-18 11:00:00,36.13,36.14,36.11,36.13,180100.0,31.2033,31.2119,31.186,31.2033,180100.0
2014-02-18 11:10:00,36.13,36.16,36.13,36.16,60200.0,31.2033,31.2292,31.2033,31.2292,60200.0
2014-02-18 11:20:00,36.16,36.16,36.12,36.14,156200.0,31.2292,31.2292,31.1947,31.2119,156200.0
2014-02-18 11:30:00,36.14,36.15,36.12,36.15,69400.0,31.2119,31.2206,31.1947,31.2206,69400.0
2014-02-18 11:40:00,36.14,36.15,36.12,36.13,57900.0,31.2119,31.2206,31.1947,31.2033,57900.0
2014-02-18 11:50:00,36.13,36.14,36.09,36.11,72400.0,31.2033,31.2119,31.1688,31.186,72400.0
2014-02-18 12:00:00,36.11,36.14,36.11,36.12,39500.0,31.186,31.2119,31.186,31.1947,39500.0
2014-02-18 12:10:00,36.12,36.14,36.12,36.12,32300.0,31.1947,31.2119,31.1947,31.1947,32300.0
2014-02-18 12:20:00,36.12,36.16,36.11,36.15,49000.0,31.1947,31.2292,31.186,31.2206,49000.0
2014-02-18 12:30:00,36.15,36.16,36.14,36.16,63300.0,31.2206,31.2292,31.2119,31.2292,63300.0
2014-02-18 12:40:00,36.16,36.16,36.14,36.15,75000.0,31.2292,31.2292,31.2119,31.2206,75000.0
2014-02-18 12:50:00,36.15,36.16,36.12,36.14,86400.0,31.2206,31.2292,31.1947,31.2119,86400.0
2014-02-18 13:00:00,36.14,36.15,36.13,36.14,35100.0,31.2119,31.2206,31.2033,31.2119,35100.0
2014-02-18 13:10:00,36.14,36.14,36.13,36.14,20300.0,31.2119,31.2119,31.2033,31.2119,20300.0
2014-02-18 13:20:00,36.14,36.14,36.12,36.13,46800.0,31.2119,31.2119,31.1947,31.2033,46800.0
2014-02-18 13:30:00,36.13,36.13,36.11,36.13,51600.0,31.2033,31.2033,31.186,31.2033,51600.0
2014-02-18 13:40:00,36.12,36.14,36.1,36.11,72300.0,31.1947,31.2119,31.1774,31.186,72300.0
2014-02-18 13:50:00,36.1,36.13,36.1,36.12,158700.0,31.1774,31.2033,31.1774,31.1947,158700.0
2014-02-18 14:00:00,36.12,36.15,36.12,36.14,58000.0,31.1947,31.2206,31.1947,31.2119,58000.0
2014-02-18 14:10:00,36.14,36.17,36.13,36.15,63300.0,31.2119,31.2378,31.2033,31.2206,63300.0
2014-02-18 14:20:00,36.15,36.17,36.15,36.15,58500.0,31.2206,31.2378,31.2206,31.2206,58500.0
2014-02-18 14:30:00,36.15,36.16,36.13,36.15,62300.0,31.2206,31.2292,31.2033,31.2206,62300.0
2014-02-18 14:40:00,36.15,36.17,36.15,36.16,65300.0,31.2206,31.2378,31.2206,31.2292,65300.0
2014-02-18 14:50:00,36.17,36.18,36.15,36.16,68400.0,31.2378,31.2465,31.2206,31.2292,68400.0
2014-02-18 15:00:00,36.16,36.16,36.12,36.14,96300.0,31.2292,31.2292,31.1947,31.2119,96300.0
2014-02-18 15:10:00,36.14,36.16,36.13,36.15,131000.0,31.2119,31.2292,31.2033,31.2206,131000.0
2014-02-18 15:20:00,36.15,36.17,36.14,36.16,287100.0,31.2206,31.2378,31.2119,31.2292,287100.0
2014-02-18 15:30:00,36.16,36.17,36.14,36.14,213200.0,31.2292,31.2378,31.2119,31.2119,213200.0
2014-02-18 15:40:00,36.14,36.15,36.1,36.1,198300.0,31.2119,31.2206,31.1774,31.1774,198300.0
2014-02-18 15:50:00,36.11,36.14,36.08,36.09,558600.0,31.186,31.2119,31.1601,31.1688,558600.0
2014-02-19 09:30:00,36.02,36.08,35.96,36.08,203300.0,31.1083,31.1601,31.0565,31.1601,203300.0
2014-02-19 09:40:00,36.09,36.11,36.08,36.08,266100.0,31.1688,31.186,31.1601,31.1601,266100.0
2014-02-19 09:50:00,36.08,36.1,36.05,36.1,220700.0,31.1601,31.1774,31.1342,31.1774,220700.0
2014-02-19 10:00:00,36.11,36.11,36.05,36.1,205100.0,31.186,31.186,31.1342,31.1774,205100.0
2014-02-19 10:10:00,36.1,36.15,36.09,36.15,119600.0,31.1774,31.2206,31.1688,31.2206,119600.0
2014-02-19 10:20:00,36.15,36.18,36.13,36.17,388500.0,31.2206,31.2465,31.2033,31.2378,388500.0
2014-02-19 10:30:00,36.17,36.18,36.16,36.17,120900.0,31.2378,31.2465,31.2292,31.2378,120900.0
2014-02-19 10:40:00,36.17,36.17,36.14,36.14,93900.0,31.2378,31.2378,31.2119,31.2119,93900.0
2014-02-19 10:50:00,36.15,36.18,36.14,36.15,95200.0,31.2206,31.2465,31.2119,31.2206,95200.0
2014-02-19 11:00:00,36.16,36.17,36.15,36.15,113600.0,31.2292,31.2378,31.2206,31.2206,113600.0
2014-02-19 11:10:00,36.15,36.16,36.13,36.15,143300.0,31.2206,31.2292,31.2033,31.2206,143300.0
2014-02-19 11:20:00,36.15,36.16,36.14,36.14,145600.0,31.2206,31.2292,31.2119,31.2119,145600.0
2014-02-19 11:30:00,36.14,36.15,36.11,36.12,93200.0,31.2119,31.2206,31.186,31.1947,93200.0
2014-02-19 11:40:00,36.11,36.15,36.11,36.14,87400.0,31.186,31.2206,31.186,31.2119,87400.0
2014-02-19 11:50:00,36.14,36.14,36.04,36.04,313100.0,31.2119,31.2119,31.1256,31.1256,313100.0
2014-02-19 12:00:00,36.03,36.03,35.97,36.01,659200.0,31.1169,31.1169,31.0651,31.0997,659200.0
2014-02-19 12:10:00,36.01,36.02,35.96,35.97,270400.0,31.0997,31.1083,31.0565,31.0651,270400.0
2014-02-19 12:20:00,35.97,35.98,35.91,35.93,268600.0,31.0651,31.0738,31.0133,31.0306,268600.0
2014-02-19 12:30:00,35.92,35.99,35.92,35.98,128000.0,31.0219,31.0824,31.0219,31.0738,128000.0
2014-02-19 12:40:00,35.98,35.99,35.96,35.98,103000.0,31.0738,31.0824,31.0565,31.0738,103000.0
2014-02-19 12:50:00,35.98,35.99,35.96,35.98,106900.0,31.0738,31.0824,31.0565,31.0738,106900.0
2014-02-19 13:00:00,35.99,36.03,35.98,36.02,92900.0,31.0824,31.1169,31.0738,31.1083,92900.0
2014-02-19 13:10:00,36.02,36.05,36.01,36.04,146000.0,31.1083,31.1342,31.0997,31.1256,146000.0
2014-02-19 13:20:00,36.05,36.08,36.04,36.07,87600.0,31.1342,31.1601,31.1256,31.1515,87600.0
2014-02-19 13:30:00,36.08,36.09,36.06,36.06,81000.0,31.1601,31.1688,31.1428,31.1428,81000.0
2014-02-19 13:40:00,36.06,36.08,36.05,36.07,118500.0,31.1428,31.1601,31.1342,31.1515,118500.0
2014-02-19 13:50:00,36.07,36.09,36.04,36.04,116400.0,31.1515,31.1688,31.1256,31.1256,116400.0
2014-02-19 14:00:00,36.05,36.14,36.02,36.13,268300.0,31.1342,31.2119,31.1083,31.2033,268300.0
2014-02-19 14:10:00,36.12,36.14,36.06,36.08,159800.0,31.1947,31.2119,31.1428,31.1601,159800.0
2014-02-19 14:20:00,36.08,36.08,36.02,36.08,200100.0,31.1601,31.1601,31.1083,31.1601,200100.0
2014-02-19 14:30:00,36.09,36.09,36.05,36.07,169500.0,31.1688,31.1688,31.1342,31.1515,169500.0
2014-02-19 14:40:00,36.07,36.09,36.02,36.04,201900.0,31.1515,31.1688,31.1083,31.1256,201900.0
2014-02-19 14:50:00,36.03,36.05,36.01,36.04,249300.0,31.1169,31.1342,31.0997,31.1256,249300.0
2014-02-19 15:00:00,36.05,36.05,36.02,36.04,139100.0,31.1342,31.1342,31.1083,31.1256,139100.0
2014-02-19 15:10:00,36.04,36.04,35.95,35.96,271700.0,31.1256,31.1256,31.0478,31.0565,271700.0
2014-02-19 15:20:00,35.95,35.97,35.94,35.95,249400.0,31.0478,31.0651,31.0392,31.0478,249400.0
2014-02-19 15:30:00,35.95,35.97,35.93,35.97,266400.0,31.0478,31.0651,31.0306,31.0651,266400.0
2014-02-19 15:40:00,35.97,35.98,35.91,35.94,532100.0,31.0651,31.0738,31.0133,31.0392,532100.0
2014-02-19 15:50:00,35.94,35.96,35.89,35.95,866100.0,31.0392,31.0565,30.996,31.0478,866100.0
2014-02-20 09:30:00,35.97,36.06,35.93,35.93,283800.0,31.0651,31.1428,31.0306,31.0306,283800.0
2014-02-20 09:40:00,35.93,35.94,35.89,35.89,214500.0,31.0306,31.0392,30.996,30.996,214500.0
2014-02-20 09:50:00,35.89,35.91,35.84,35.86,192300.0,30.996,31.0133,30.9528,30.9701,192300.0
2014-02-20 10:00:00,35.85,35.91,35.81,35.87,303500.0,30.9615,31.0133,30.9269,30.9788,303500.0
2014-02-20 10:10:00,35.86,35.97,35.86,35.94,214600.0,30.9701,31.0651,30.9701,31.0392,214600.0
2014-02-20 10:20:00,35.94,35.96,35.93,35.93,126700.0,31.0392,31.0565,31.0306,31.0306,126700.0
2014-02-20 10:30:00,35.94,36.0,35.93,35.99,276900.0,31.0392,31.091,31.0306,31.0824,276900.0
2014-02-20 10:40:00,36.0,36.01,35.98,35.99,220800.0,31.091,31.0997,31.0738,31.0824,220800.0
2014-02-20 10:50:00,35.99,36.01,35.97,35.98,222200.0,31.0824,31.0997,31.0651,31.0738,222200.0
2014-02-20 11:00:00,35.98,36.01,35.98,36.01,80400.0,31.0738,31.0997,31.0738,31.0997,80400.0
2014-02-20 11:10:00,36.02,36.02,35.99,36.0,83200.0,31.1083,31.1083,31.0824,31.091,83200.0
2014-02-20 11:20:00,36.0,36.01,35.95,35.97,93700.0,31.091,31.0997,31.0478,31.0651,93700.0
2014-02-20 11:30:00,35.97,36.01,35.96,35.96,168200.0,31.0651,31.0997,31.0565,31.0565,168200.0
2014-02-20 11:40:00,35.96,36.0,35.96,35.99,102600.0,31.0565,31.091,31.0565,31.0824,102600.0
2014-02-20 11:50:00,36.0,36.02,35.98,36.0,206300.0,31.091,31.1083,31.0738,31.091,206300.0
2014-02-20 12:00:00,36.0,36.01,35.99,35.99,71400.0,31.091,31.0997,31.0824,31.0824,71400.0
2014-02-20 12:10:00,35.99,36.05,35.98,36.05,98500.0,31.0824,31.1342,31.0738,31.1342,98500.0
2014-02-20 12:20:00,36.05,36.07,36.03,36.07,102200.0,31.1342,31.1515,31.1169,31.1515,102200.0
2014-02-20 12:30:00,36.07,36.08,36.06,36.07,88700.0,31.1515,31.1601,31.1428,31.1515,88700.0
2014-02-20 12:40:00,36.08,36.1,36.07,36.07,63700.0,31.1601,31.1774,31.1515,31.1515,63700.0
2014-02-20 12:50:00,36.07,36.08,36.05,36.08,60400.0,31.1515,31.1601,31.1342,31.1601,60400.0
2014-02-20 13:00:00,36.08,36.1,36.08,36.1,58300.0,31.1601,31.1774,31.1601,31.1774,58300.0
2014-02-20 13:10:00,36.09,36.1,36.08,36.08,47400.0,31.1688,31.1774,31.1601,31.1601,47400.0
2014-02-20 13:20:00,36.08,36.09,36.07,36.07,23900.0,31.1601,31.1688,31.1515,31.1515,23900.0
2014-02-20 13:30:00,36.08,36.1,36.07,36.09,43700.0,31.1601,31.1774,31.1515,31.1688,43700.0
2014-02-20 13:40:00,36.09,36.09,36.07,36.09,93400.0,31.1688,31.1688,31.1515,31.1688,93400.0
2014-02-20 13:50:00,36.09,36.1,36.07,36.09,125500.0,31.1688,31.1774,31.1515,31.1688,125500.0
2014-02-20 14:00:00,36.09,36.09,36.05,36.07,120700.0,31.1688,31.1688,31.1342,31.1515,120700.0
2014-02-20 14:10:00,36.07,36.13,36.07,36.12,115200.0,31.1515,31.2033,31.1515,31.1947,115200.0
2014-02-20 14:20:00,36.13,36.13,36.09,36.1,106500.0,31.2033,31.2033,31.1688,31.1774,106500.0
2014-02-20 14:30:00,36.09,36.1,36.06,36.09,108700.0,31.1688,31.1774,31.1428,31.1688,108700.0
2014-02-20 14:40:00,36.09,36.11,36.09,36.11,111900.0,31.1688,31.186,31.1688,31.186,111900.0
2014-02-20 14:50:00,36.11,36.12,36.08,36.1,76600.0,31.186,31.1947,31.1601,31.1774,76600.0
2014-02-20 15:00:00,36.1,36.12,36.09,36.11,76900.0,31.1774,31.1947,31.1688,31.186,76900.0
2014-02-20 15:10:00,36.12,36.14,36.12,36.13,90500.0,31.1947,31.2119,31.1947,31.2033,90500.0
2014-02-20 15:20:00,36.14,36.15,36.11,36.13,101600.0,31.2119,31.2206,31.186,31.2033,101600.0
2014-02-20 15:30:00,36.13,36.15,36.11,36.11,220800.0,31.2033,31.2206,31.186,31.186,220800.0
2014-02-20 15:40:00,36.11,36.16,36.1,36.15,267000.0,31.186,31.2292,31.1774,31.2206,267000.0
2014-02-20 15:50:00,36.16,36.17,36.11,36.11,640400.0,31.2292,31.2378,31.186,31.186,640400.0
2014-02-21 09:30:00,36.2,36.23,36.15,36.2,338300.0,31.2638,31.2897,31.2206,31.2638,338300.0
2014-02-21 09:40:00,36.19,36.24,36.19,36.23,456300.0,31.2551,31.2983,31.2551,31.2897,456300.0
2014-02-21 09:50:00,36.24,36.26,36.23,36.23,135000.0,31.2983,31.3156,31.2897,31.2897,135000.0
2014-02-21 10:00:00,36.23,36.25,36.2,36.2,392800.0,31.2897,31.3069,31.2638,31.2638,392800.0
2014-02-21 10:10:00,36.21,36.22,36.18,36.2,74400.0,31.2724,31.281,31.2465,31.2638,74400.0
2014-02-21 10:20:00,36.19,36.19,36.14,36.14,142500.0,31.2551,31.2551,31.2119,31.2119,142500.0
2014-02-21 10:30:00,36.14,36.18,36.14,36.17,92500.0,31.2119,31.2465,31.2119,31.2378,92500.0
2014-02-21 10:40:00,36.18,36.2,36.17,36.2,80200.0,31.2465,31.2638,31.2378,31.2638,80200.0
2014-02-21 10:50:00,36.19,36.2,36.17,36.18,94200.0,31.2551,31.2638,31.2378,31.2465,94200.0
2014-02-21 11:00:00,36.19,36.2,36.18,36.18,127700.0,31.2551,31.2638,31.2465,31.2465,127700.0
2014-02-21 11:10:00,36.18,36.19,36.13,36.14,144700.0,31.2465,31.2551,31.2033,31.2119,144700.0
2014-02-21 11:20:00,36.14,36.16,36.13,36.13,57100.0,31.2119,31.2292,31.2033,31.2033,57100.0
2014-02-21 11:30:00,36.14,36.17,36.13,36.16,88300.0,31.2119,31.2378,31.2033,31.2292,88300.0
2014-02-21 11:40:00,36.17,36.17,36.14,36.16,34300.0,31.2378,31.2378,31.2119,31.2292,34300.0
2014-02-21 11:50:00,36.15,36.16,36.14,36.15,25400.0,31.2206,31.2292,31.2119,31.2206,25400.0
2014-02-21 12:00:00,36.14,36.16,36.14,36.14,33800.0,31.2119,31.2292,31.2119,31.2119,33800.0
2014-02-21 12:10:00,36.14,36.14,36.12,36.13,48400.0,31.2119,31.2119,31.1947,31.2033,48400.0
2014-02-21 12:20:00,36.14,36.14,36.12,36.12,24800.0,31.2119,31.2119,31.1947,31.1947,24800.0
2014-02-21 12:30:00,36.12,36.13,36.08,36.09,201500.0,31.1947,31.2033,31.1601,31.1688,201500.0
2014-02-21 12:40:00,36.09,36.1,36.05,36.07,85500.0,31.1688,31.1774,31.1342,31.1515,85500.0
2014-02-21 12:50:00,36.06,36.08,36.06,36.07,84900.0,31.1428,31.1601,31.1428,31.1515,84900.0
2014-02-21 13:00:00,36.07,36.11,36.07,36.09,79900.0,31.1515,31.186,31.1515,31.1688,79900.0
2014-02-21 13:10:00,36.09,36.12,36.09,36.12,23200.0,31.1688,31.1947,31.1688,31.1947,23200.0
2014-02-21 13:20:00,36.12,36.13,36.1,36.1,65000.0,31.1947,31.2033,31.1774,31.1774,65000.0
2014-02-21 13:30:00,36.11,36.12,36.07,36.07,134200.0,31.186,31.1947,31.1515,31.1515,134200.0
2014-02-21 13:40:00,36.07,36.09,36.07,36.09,46000.0,31.1515,31.1688,31.1515,31.1688,46000.0
2014-02-21 13:50:00,36.09,36.09,36.07,36.08,45700.0,31.1688,31.1688,31.1515,31.1601,45700.0
2014-02-21 14:00:00,36.09,36.1,36.07,36.07,55000.0,31.1688,31.1774,31.1515,31.1515,55000.0
2014-02-21 14:10:00,36.07,36.08,36.03,36.04,73600.0,31.1515,31.1601,31.1169,31.1256,73600.0
2014-02-21 14:20:00,36.04,36.05,36.02,36.02,62300.0,31.1256,31.1342,31.1083,31.1083,62300.0
2014-02-21 14:30:00,36.02,36.02,35.99,36.0,578800.0,31.1083,31.1083,31.0824,31.091,578800.0
2014-02-21 14:40:00,35.99,36.02,35.99,36.01,55000.0,31.0824,31.1083,31.0824,31.0997,55000.0
2014-02-21 14:50:00,36.01,36.05,36.01,36.03,86300.0,31.0997,31.1342,31.0997,31.1169,86300.0
2014-02-21 15:00:00,36.03,36.05,36.03,36.05,204800.0,31.1169,31.1342,31.1169,31.1342,204800.0
2014-02-21 15:10:00,36.05,36.06,36.03,36.06,71800.0,31.1342,31.1428,31.1169,31.1428,71800.0
2014-02-21 15:20:00,36.05,36.07,36.05,36.07,109300.0,31.1342,31.1515,31.1342,31.1515,109300.0
2014-02-21 15:30:00,36.06,36.08,36.01,36.01,194400.0,31.1428,31.1601,31.0997,31.0997,194400.0
2014-02-21 15:40:00,36.0,36.03,36.0,36.0,322400.0,31.091,31.1169,31.091,31.091,322400.0
2014-02-21 15:50:00,36.0,36.0,35.94,35.96,1050400.0,31.091,31.091,31.0392,31.0565,1050400.0
2014-02-24 09:30:00,35.91,36.06,35.91,36.03,389400.0,31.0133,31.1428,31.0133,31.1169,389400.0
2014-02-24 09:40:00,36.03,36.11,36.0,36.1,114100.0,31.1169,31.186,31.091,31.1774,114100.0
2014-02-24 09:50:00,36.1,36.16,36.09,36.16,186300.0,31.1774,31.2292,31.1688,31.2292,186300.0
2014-02-24 10:00:00,36.16,36.17,36.12,36.12,110000.0,31.2292,31.2378,31.1947,31.1947,110000.0
2014-02-24 10:10:00,36.13,36.17,36.11,36.16,403500.0,31.2033,31.2378,31.186,31.2292,403500.0
2014-02-24 10:20:00,36.16,36.17,36.15,36.16,448000.0,31.2292,31.2378,31.2206,31.2292,448000.0
2014-02-24 10:30:00,36.16,36.21,36.15,36.2,164400.0,31.2292,31.2724,31.2206,31.2638,164400.0
2014-02-24 10:40:00,36.2,36.22,36.18,36.2,106900.0,31.2638,31.281,31.2465,31.2638,106900.0
2014-02-24 10:50:00,36.2,36.21,36.18,36.19,50400.0,31.2638,31.2724,31.2465,31.2551,50400.0
2014-02-24 11:00:00,36.19,36.19,36.16,36.17,162400.0,31.2551,31.2551,31.2292,31.2378,162400.0
2014-02-24 11:10:00,36.17,36.21,36.16,36.19,180500.0,31.2378,31.2724,31.2292,31.2551,180500.0
2014-02-24 11:20:00,36.18,36.22,36.18,36.21,135600.0,31.2465,31.281,31.2465,31.2724,135600.0
2014-02-24 11:30:00,36.21,36.25,36.2,36.23,149400.0,31.2724,31.3069,31.2638,31.2897,149400.0
2014-02-24 11:40:00,36.23,36.26,36.23,36.25,151400.0,31.2897,31.3156,31.2897,31.3069,151400.0
2014-02-24 11:50:00,36.25,36.26,36.23,36.24,233400.0,31.3069,31.3156,31.2897,31.2983,233400.0
2014-02-24 12:00:00,36.24,36.26,36.23,36.25,104500.0,31.2983,31.3156,31.2897,31.3069,104500.0
2014-02-24 12:10:00,36.25,36.25,36.22,36.24,57200.0,31.3069,31.3069,31.281,31.2983,57200.0
2014-02-24 12:20:00,36.25,36.25,36.23,36.23,339200.0,31.3069,31.3069,31.2897,31.2897,339200.0
2014-02-24 12:30:00,36.23,36.24,36.2,36.22,115100.0,31.2897,31.2983,31.2638,31.281,115100.0
2014-02-24 12:40:00,36.21,36.22,36.19,36.21,87500.0,31.2724,31.281,31.2551,31.2724,87500.0
2014-02-24 12:50:00,36.2,36.21,36.19,36.21,33300.0,31.2638,31.2724,31.2551,31.2724,33300.0
2014-02-24 13:00:00,36.2,36.22,36.2,36.21,23000.0,31.2638,31.281,31.2638,31.2724,23000.0
2014-02-24 13:10:00,36.2,36.21,36.19,36.19,227700.0,31.2638,31.2724,31.2551,31.2551,227700.0
2014-02-24 13:20:00,36.19,36.22,36.19,36.22,63200.0,31.2551,31.281,31.2551,31.281,63200.0
2014-02-24 13:30:00,36.21,36.25,36.21,36.21,127100.0,31.2724,31.3069,31.2724,31.2724,127100.0
2014-02-24 13:40:00,36.22,36.22,36.2,36.2,77700.0,31.281,31.281,31.2638,31.2638,77700.0
2014-02-24 13:50:00,36.21,36.21,36.19,36.2,45100.0,31.2724,31.2724,31.2551,31.2638,45100.0
2014-02-24 14:00:00,36.2,36.26,36.19,36.26,155300.0,31.2638,31.3156,31.2551,31.3156,155300.0
2014-02-24 14:10:00,36.25,36.26,36.24,36.25,43900.0,31.3069,31.3156,31.2983,31.3069,43900.0
2014-02-24 14:20:00,36.24,36.26,36.24,36.25,44500.0,31.2983,31.3156,31.2983,31.3069,44500.0
2014-02-24 14:30:00,36.25,36.27,36.23,36.26,83200.0,31.3069,31.3242,31.2897,31.3156,83200.0
2014-02-24 14:40:00,36.25,36.27,36.25,36.25,72400.0,31.3069,31.3242,31.3069,31.3069,72400.0
2014-02-24 14:50:00,36.25,36.26,36.2,36.21,96900.0,31.3069,31.3156,31.2638,31.2724,96900.0
2014-02-24 15:00:00,36.2,36.21,36.17,36.19,91700.0,31.2638,31.2724,31.2378,31.2551,91700.0
2014-02-24 15:10:00,36.19,36.2,36.15,36.19,154300.0,31.2551,31.2638,31.2206,31.2551,154300.0
2014-02-24 15:20:00,36.2,36.2,36.13,36.14,329200.0,31.2638,31.2638,31.2033,31.2119,329200.0
2014-02-24 15:30:00,36.14,36.19,36.12,36.18,228100.0,31.2119,31.2551,31.1947,31.2465,228100.0
2014-02-24 15:40:00,36.18,36.2,36.15,36.19,359300.0,31.2465,31.2638,31.2206,31.2551,359300.0
2014-02-24 15:50:00,36.19,36.19,36.08,36.08,888700.0,31.2551,31.2551,31.1601,31.1601,888700.0
2014-02-25 09:30:00,36.15,36.16,36.0,36.02,422000.0,31.2206,31.2292,31.091,31.1083,422000.0
2014-02-25 09:40:00,36.01,36.04,36.0,36.01,139200.0,31.0997,31.1256,31.091,31.0997,139200.0
2014-02-25 09:50:00,36.0,36.01,35.93,35.95,215500.0,31.091,31.0997,31.0306,31.0478,215500.0
2014-02-25 10:00:00,35.95,35.97,35.9,35.95,191600.0,31.0478,31.0651,31.0047,31.0478,191600.0
2014-02-25 10:10:00,35.95,35.99,35.94,35.98,163800.0,31.0478,31.0824,31.0392,31.0738,163800.0
2014-02-25 10:20:00,35.98,36.03,35.95,35.96,132600.0,31.0738,31.1169,31.0478,31.0565,132600.0
2014-02-25 10:30:00,35.96,36.0,35.94,36.0,150400.0,31.0565,31.091,31.0392,31.091,150400.0
2014-02-25 10:40:00,36.0,36.02,35.98,35.99,60400.0,31.091,31.1083,31.0738,31.0824,60400.0
2014-02-25 10:50:00,36.0,36.01,35.98,35.98,46300.0,31.091,31.0997,31.0738,31.0738,46300.0
2014-02-25 11:00:00,35.98,36.01,35.98,36.0,60100.0,31.0738,31.0997,31.0738,31.091,60100.0
2014-02-25 11:10:00,36.0,36.09,36.0,36.09,72500.0,31.091,31.1688,31.091,31.1688,72500.0
2014-02-25 11:20:00,36.09,36.1,36.07,36.1,208300.0,31.1688,31.1774,31.1515,31.1774,208300.0
2014-02-25 11:30:00,36.1,36.11,36.08,36.08,236000.0,31.1774,31.186,31.1601,31.1601,236000.0
2014-02-25 11:40:00,36.09,36.13,36.08,36.11,197500.0,31.1688,31.2033,31.1601,31.186,197500.0
2014-02-25 11:50:00,36.12,36.12,36.04,36.05,95900.0,31.1947,31.1947,31.1256,31.1342,95900.0
2014-02-25 12:00:00,36.05,36.05,36.01,36.03,69700.0,31.1342,31.1342,31.0997,31.1169,69700.0
2014-02-25 12:10:00,36.04,36.06,36.02,36.04,58900.0,31.1256,31.1428,31.1083,31.1256,58900.0
2014-02-25 12:20:00,36.04,36.04,36.0,36.02,62300.0,31.1256,31.1256,31.091,31.1083,62300.0
2014-02-25 12:30:00,36.02,36.04,36.01,36.04,104000.0,31.1083,31.1256,31.0997,31.1256,104000.0
2014-02-25 12:40:00,36.03,36.04,36.0,36.04,94600.0,31.1169,31.1256,31.091,31.1256,94600.0
2014-02-25 12:50:00,36.04,36.07,36.04,36.06,91500.0,31.1256,31.1515,31.1256,31.1428,91500.0
2014-02-25 13:00:00,36.05,36.1,36.05,36.1,68300.0,31.1342,31.1774,31.1342,31.1774,68300.0
2014-02-25 13:10:00,36.09,36.09,36.07,36.08,44500.0,31.1688,31.1688,31.1515,31.1601,44500.0
2014-02-25 13:20:00,36.09,36.1,36.07,36.09,153500.0,31.1688,31.1774,31.1515,31.1688,153500.0
2014-02-25 13:30:00,36.09,36.09,36.05,36.05,63500.0,31.1688,31.1688,31.1342,31.1342,63500.0
2014-02-25 13:40:00,36.05,36.06,36.02,36.03,107700.0,31.1342,31.1428,31.1083,31.1169,107700.0
2014-02-25 13:50:00,36.02,36.04,36.02,36.03,80900.0,31.1083,31.1256,31.1083,31.1169,80900.0
2014-02-25 14:00:00,36.02,36.05,35.97,36.0,130200.0,31.1083,31.1342,31.0651,31.091,130200.0
2014-02-25 14:10:00,36.0,36.0,35.98,35.99,64100.0,31.091,31.091,31.0738,31.0824,64100.0
2014-02-25 14:20:00,35.99,36.01,35.97,36.01,81500.0,31.0824,31.0997,31.0651,31.0997,81500.0
2014-02-25 14:30:00,36.01,36.01,35.99,35.99,108900.0,31.0997,31.0997,31.0824,31.0824,108900.0
2014-02-25 14:40:00,35.99,36.02,35.99,36.0,75800.0,31.0824,31.1083,31.0824,31.091,75800.0
2014-02-25 14:50:00,36.0,36.0,35.97,35.99,61100.0,31.091,31.091,31.0651,31.0824,61100.0
2014-02-25 15:00:00,35.99,36.0,35.97,35.98,84200.0,31.0824,31.091,31.0651,31.0738,84200.0
2014-02-25 15:10:00,35.98,35.98,35.92,35.95,149000.0,31.0738,31.0738,31.0219,31.0478,149000.0
2014-02-25 15:20:00,35.94,35.96,35.92,35.95,90200.0,31.0392,31.0565,31.0219,31.0478,90200.0
2014-02-25 15:30:00,35.94,35.99,35.93,35.99,143300.0,31.0392,31.0824,31.0306,31.0824,143300.0
2014-02-25 15:40:00,35.98,35.98,35.92,35.96,272500.0,31.0738,31.0738,31.0219,31.0565,272500.0
2014-02-25 15:50:00,35.96,35.98,35.93,35.98,706200.0,31.0565,31.0738,31.0306,31.0738,706200.0
2014-02-26 09:30:00,36.01,36.09,36.01,36.06,151300.0,31.0997,31.1688,31.0997,31.1428,151300.0
2014-02-26 09:40:00,36.07,36.11,36.03,36.04,79600.0,31.1515,31.186,31.1169,31.1256,79600.0
2014-02-26 09:50:00,36.04,36.04,35.96,35.99,136100.0,31.1256,31.1256,31.0565,31.0824,136100.0
2014-02-26 10:00:00,35.99,36.08,35.99,36.03,238100.0,31.0824,31.1601,31.0824,31.1169,238100.0
2014-02-26 10:10:00,36.04,36.08,36.03,36.06,72000.0,31.1256,31.1601,31.1169,31.1428,72000.0
2014-02-26 10:20:00,36.06,36.12,36.06,36.12,250900.0,31.1428,31.1947,31.1428,31.1947,250900.0
2014-02-26 10:30:00,36.12,36.15,36.12,36.12,79600.0,31.1947,31.2206,31.1947,31.1947,79600.0
2014-02-26 10:40:00,36.12,36.14,36.11,36.12,90800.0,31.1947,31.2119,31.186,31.1947,90800.0
2014-02-26 10:50:00,36.12,36.14,36.06,36.08,86700.0,31.1947,31.2119,31.1428,31.1601,86700.0
2014-02-26 11:00:00,36.07,36.08,36.06,36.08,25000.0,31.1515,31.1601,31.1428,31.1601,25000.0
2014-02-26 11:10:00,36.07,36.14,36.07,36.14,54300.0,31.1515,31.2119,31.1515,31.2119,54300.0
2014-02-26 11:20:00,36.14,36.15,36.13,36.15,65400.0,31.2119,31.2206,31.2033,31.2206,65400.0
2014-02-26 11:30:00,36.15,36.16,36.1,36.11,104900.0,31.2206,31.2292,31.1774,31.186,104900.0
2014-02-26 11:40:00,36.1,36.11,36.05,36.05,73200.0,31.1774,31.186,31.1342,31.1342,73200.0
2014-02-26 11:50:00,36.06,36.08,36.05,36.08,45800.0,31.1428,31.1601,31.1342,31.1601,45800.0
2014-02-26 12:00:00,36.08,36.09,36.07,36.08,79700.0,31.1601,31.1688,31.1515,31.1601,79700.0
2014-02-26 12:10:00,36.09,36.1,36.06,36.09,59700.0,31.1688,31.1774,31.1428,31.1688,59700.0
2014-02-26 12:20:00,36.08,36.1,36.07,36.09,60900.0,31.1601,31.1774,31.1515,31.1688,60900.0
2014-02-26 12:30:00,36.1,36.14,36.1,36.13,65200.0,31.1774,31.2119,31.1774,31.2033,65200.0
2014-02-26 12:40:00,36.13,36.14,36.11,36.13,56100.0,31.2033,31.2119,31.186,31.2033,56100.0
2014-02-26 12:50:00,36.12,36.14,36.11,36.13,43900.0,31.1947,31.2119,31.186,31.2033,43900.0
2014-02-26 13:00:00,36.13,36.13,36.07,36.1,90300.0,31.2033,31.2033,31.1515,31.1774,90300.0
2014-02-26 13:10:00,36.09,36.12,36.08,36.09,65900.0,31.1688,31.1947,31.1601,31.1688,65900.0
2014-02-26 13:20:00,36.1,36.12,36.09,36.12,51700.0,31.1774,31.1947,31.1688,31.1947,51700.0
2014-02-26 13:30:00,36.12,36.13,36.1,36.12,65600.0,31.1947,31.2033,31.1774,31.1947,65600.0
2014-02-26 13:40:00,36.13,36.16,36.13,36.14,67100.0,31.2033,31.2292,31.2033,31.2119,67100.0
2014-02-26 13:50:00,36.13,36.15,36.08,36.09,222200.0,31.2033,31.2206,31.1601,31.1688,222200.0
2014-02-26 14:00:00,36.09,36.11,36.03,36.04,123300.0,31.1688,31.186,31.1169,31.1256,123300.0
2014-02-26 14:10:00,36.03,36.04,35.96,35.96,80100.0,31.1169,31.1256,31.0565,31.0565,80100.0
2014-02-26 14:20:00,35.96,35.98,35.9,35.9,128000.0,31.0565,31.0738,31.0047,31.0047,128000.0
2014-02-26 14:30:00,35.91,35.96,35.88,35.94,82500.0,31.0133,31.0565,30.9874,31.0392,82500.0
2014-02-26 14:40:00,35.94,35.99,35.94,35.96,123400.0,31.0392,31.0824,31.0392,31.0565,123400.0
2014-02-26 14:50:00,35.96,35.99,35.95,35.98,89600.0,31.0565,31.0824,31.0478,31.0738,89600.0
2014-02-26 15:00:00,35.99,36.01,35.97,35.97,98200.0,31.0824,31.0997,31.0651,31.0651,98200.0
2014-02-26 15:10:00,35.96,35.98,35.92,35.94,220000.0,31.0565,31.0738,31.0219,31.0392,220000.0
2014-02-26 15:20:00,35.95,35.96,35.93,35.95,89000.0,31.0478,31.0565,31.0306,31.0478,89000.0
2014-02-26 15:30:00,35.96,36.0,35.96,36.0,87300.0,31.0565,31.091,31.0565,31.091,87300.0
2014-02-26 15:40:00,35.99,36.0,35.95,35.96,73100.0,31.0824,31.091,31.0478,31.0565,73100.0
2014-02-26 15:50:00,35.96,36.02,35.95,36.0,1281100.0,31.0565,31.1083,31.0478,31.091,1281100.0
2014-02-27 09:30:00,35.98,36.06,35.98,36.04,307200.0,31.0738,31.1428,31.0738,31.1256,307200.0
2014-02-27 09:40:00,36.04,36.06,36.01,36.05,102500.0,31.1256,31.1428,31.0997,31.1342,102500.0
2014-02-27 09:50:00,36.04,36.04,35.98,36.02,81500.0,31.1256,31.1256,31.0738,31.1083,81500.0
2014-02-27 10:00:00,36.03,36.08,36.03,36.04,173300.0,31.1169,31.1601,31.1169,31.1256,173300.0
2014-02-27 10:10:00,36.04,36.05,35.99,36.04,86400.0,31.1256,31.1342,31.0824,31.1256,86400.0
2014-02-27 10:20:00,36.05,36.09,36.02,36.07,146900.0,31.1342,31.1688,31.1083,31.1515,146900.0
2014-02-27 10:30:00,36.08,36.16,36.08,36.14,128100.0,31.1601,31.2292,31.1601,31.2119,128100.0
2014-02-27 10:40:00,36.14,36.14,36.09,36.12,108600.0,31.2119,31.2119,31.1688,31.1947,108600.0
2014-02-27 10:50:00,36.12,36.16,36.12,36.14,86600.0,31.1947,31.2292,31.1947,31.2119,86600.0
2014-02-27 11:00:00,36.14,36.17,36.12,36.15,118500.0,31.2119,31.2378,31.1947,31.2206,118500.0
2014-02-27 11:10:00,36.15,36.2,36.14,36.18,177000.0,31.2206,31.2638,31.2119,31.2465,177000.0
2014-02-27 11:20:00,36.18,36.19,36.15,36.16,44600.0,31.2465,31.2551,31.2206,31.2292,44600.0
2014-02-27 11:30:00,36.17,36.17,36.14,36.16,50000.0,31.2378,31.2378,31.2119,31.2292,50000.0
2014-02-27 11:40:00,36.17,36.19,36.15,36.16,57500.0,31.2378,31.2551,31.2206,31.2292,57500.0
2014-02-27 11:50:00,36.16,36.18,36.16,36.17,43200.0,31.2292,31.2465,31.2292,31.2378,43200.0
2014-02-27 12:00:00,36.17,36.2,36.15,36.16,60000.0,31.2378,31.2638,31.2206,31.2292,60000.0
2014-02-27 12:10:00,36.16,36.21,36.16,36.2,32000.0,31.2292,31.2724,31.2292,31.2638,32000.0
2014-02-27 12:20:00,36.2,36.22,36.19,36.22,56800.0,31.2638,31.281,31.2551,31.281,56800.0
2014-02-27 12:30:00,36.21,36.22,36.19,36.21,82300.0,31.2724,31.281,31.2551,31.2724,82300.0
2014-02-27 12:40:00,36.21,36.24,36.21,36.22,259400.0,31.2724,31.2983,31.2724,31.281,259400.0
2014-02-27 12:50:00,36.21,36.23,36.2,36.23,283300.0,31.2724,31.2897,31.2638,31.2897,283300.0
2014-02-27 13:00:00,36.22,36.24,36.21,36.22,41400.0,31.281,31.2983,31.2724,31.281,41400.0
2014-02-27 13:10:00,36.23,36.25,36.22,36.24,63600.0,31.2897,31.3069,31.281,31.2983,63600.0
2014-02-27 13:20:00,36.23,36.28,36.23,36.28,139700.0,31.2897,31.3328,31.2897,31.3328,139700.0
2014-02-27 13:30:00,36.28,36.32,36.26,36.31,121500.0,31.3328,31.3674,31.3156,31.3588,121500.0
2014-02-27 13:40:00,36.3,36.32,36.29,36.31,87400.0,31.3501,31.3674,31.3415,31.3588,87400.0
2014-02-27 13:50:00,36.3,36.32,36.3,36.32,58000.0,31.3501,31.3674,31.3501,31.3674,58000.0
2014-02-27 14:00:00,36.32,36.33,36.3,36.3,120500.0,31.3674,31.376,31.3501,31.3501,120500.0
2014-02-27 14:10:00,36.3,36.32,36.3,36.3,112700.0,31.3501,31.3674,31.3501,31.3501,112700.0
2014-02-27 14:20:00,36.3,36.31,36.24,36.24,155700.0,31.3501,31.3588,31.2983,31.2983,155700.0
2014-02-27 14:30:00,36.24,36.26,36.23,36.23,96700.0,31.2983,31.3156,31.2897,31.2897,96700.0
2014-02-27 14:40:00,36.23,36.25,36.21,36.22,98300.0,31.2897,31.3069,31.2724,31.281,98300.0
2014-02-27 14:50:00,36.22,36.26,36.21,36.25,98100.0,31.281,31.3156,31.2724,31.3069,98100.0
2014-02-27 15:00:00,36.25,36.27,36.22,36.27,129800.0,31.3069,31.3242,31.281,31.3242,129800.0
2014-02-27 15:10:00,36.26,36.29,36.25,36.26,71500.0,31.3156,31.3415,31.3069,31.3156,71500.0
2014-02-27 15:20:00,36.27,36.28,36.23,36.25,133900.0,31.3242,31.3328,31.2897,31.3069,133900.0
2014-02-27 15:30:00,36.24,36.26,36.23,36.25,118600.0,31.2983,31.3156,31.2897,31.3069,118600.0
2014-02-27 15:40:00,36.26,36.27,36.21,36.22,184700.0,31.3156,31.3242,31.2724,31.281,184700.0
2014-02-27 15:50:00,36.21,36.3,36.2,36.3,659900.0,31.2724,31.3501,31.2638,31.3501,659900.0
2014-02-28 09:30:00,36.29,36.35,36.27,36.32,345200.0,31.3415,31.3933,31.3242,31.3674,345200.0
2014-02-28 09:40:00,36.32,36.37,36.32,36.34,330000.0,31.3674,31.4106,31.3674,31.3847,330000.0
2014-02-28 09:50:00,36.34,36.39,36.34,36.37,298000.0,31.3847,31.4278,31.3847,31.4106,298000.0
2014-02-28 10:00:00,36.36,36.44,36.36,36.42,126000.0,31.4019,31.471,31.4019,31.4538,126000.0
2014-02-28 10:10:00,36.41,36.45,36.4,36.4,79400.0,31.4451,31.4797,31.4365,31.4365,79400.0
2014-02-28 10:20:00,36.41,36.41,36.36,36.37,182800.0,31.4451,31.4451,31.4019,31.4106,182800.0
2014-02-28 10:30:00,36.37,36.4,36.35,36.36,94200.0,31.4106,31.4365,31.3933,31.4019,94200.0
2014-02-28 10:40:00,36.36,36.37,36.32,36.34,69200.0,31.4019,31.4106,31.3674,31.3847,69200.0
2014-02-28 10:50:00,36.34,36.35,36.33,36.34,41900.0,31.3847,31.3933,31.376,31.3847,41900.0
2014-02-28 11:00:00,36.33,36.33,36.3,36.3,394100.0,31.376,31.376,31.3501,31.3501,394100.0
2014-02-28 11:10:00,36.3,36.34,36.3,36.32,70200.0,31.3501,31.3847,31.3501,31.3674,70200.0
2014-02-28 11:20:00,36.32,36.35,36.32,36.34,76800.0,31.3674,31.3933,31.3674,31.3847,76800.0
2014-02-28 11:30:00,36.35,36.39,36.34,36.38,100200.0,31.3933,31.4278,31.3847,31.4192,100200.0
2014-02-28 11:40:00,36.37,36.4,36.37,36.4,58200.0,31.4106,31.4365,31.4106,31.4365,58200.0
2014-02-28 11:50:00,36.4,36.43,36.39,36.41,64600.0,31.4365,31.4624,31.4278,31.4451,64600.0
2014-02-28 12:00:00,36.4,36.41,36.38,36.39,51200.0,31.4365,31.4451,31.4192,31.4278,51200.0
2014-02-28 12:10:00,36.39,36.41,36.38,36.4,125100.0,31.4278,31.4451,31.4192,31.4365,125100.0
2014-02-28 12:20:00,36.4,36.41,36.38,36.39,42600.0,31.4365,31.4451,31.4192,31.4278,42600.0
2014-02-28 12:30:00,36.39,36.4,36.38,36.38,21700.0,31.4278,31.4365,31.4192,31.4192,21700.0
2014-02-28 12:40:00,36.38,36.39,36.36,36.37,28000.0,31.4192,31.4278,31.4019,31.4106,28000.0
2014-02-28 12:50:00,36.36,36.38,36.35,36.37,32000.0,31.4019,31.4192,31.3933,31.4106,32000.0
2014-02-28 13:00:00,36.37,36.38,36.35,36.35,34500.0,31.4106,31.4192,31.3933,31.3933,34500.0
2014-02-28 13:10:00,36.35,36.38,36.35,36.36,27700.0,31.3933,31.4192,31.3933,31.4019,27700.0
2014-02-28 13:20:00,36.36,36.39,36.36,36.37,46600.0,31.4019,31.4278,31.4019,31.4106,46600.0
2014-02-28 13:30:00,36.36,36.37,36.34,36.34,61400.0,31.4019,31.4106,31.3847,31.3847,61400.0
2014-02-28 13:40:00,36.34,36.34,36.28,36.29,62200.0,31.3847,31.3847,31.3328,31.3415,62200.0
2014-02-28 13:50:00,36.3,36.3,36.26,36.29,59300.0,31.3501,31.3501,31.3156,31.3415,59300.0
2014-02-28 14:00:00,36.28,36.28,36.24,36.25,58200.0,31.3328,31.3328,31.2983,31.3069,58200.0
2014-02-28 14:10:00,36.26,36.29,36.24,36.29,62900.0,31.3156,31.3415,31.2983,31.3415,62900.0
2014-02-28 14:20:00,36.28,36.29,36.24,36.27,46800.0,31.3328,31.3415,31.2983,31.3242,46800.0
2014-02-28 14:30:00,36.27,36.27,36.21,36.21,120400.0,31.3242,31.3242,31.2724,31.2724,120400.0
2014-02-28 14:40:00,36.21,36.24,36.16,36.18,221300.0,31.2724,31.2983,31.2292,31.2465,221300.0
2014-02-28 14:50:00,36.17,36.17,36.12,36.14,120100.0,31.2378,31.2378,31.1947,31.2119,120100.0
2014-02-28 15:00:00,36.13,36.13,35.98,35.98,332600.0,31.2033,31.2033,31.0738,31.0738,332600.0
2014-02-28 15:10:00,35.99,36.07,35.94,36.05,423000.0,31.0824,31.1515,31.0392,31.1342,423000.0
2014-02-28 15:20:00,36.05,36.11,36.04,36.11,311800.0,31.1342,31.186,31.1256,31.186,311800.0
2014-02-28 15:30:00,36.11,36.16,36.1,36.14,426700.0,31.186,31.2292,31.1774,31.2119,426700.0
2014-02-28 15:40:00,36.13,36.21,36.13,36.15,565300.0,31.2033,31.2724,31.2033,31.2206,565300.0
2014-02-28 15:50:00,36.14,36.25,36.14,36.24,2297500.0,31.2119,31.3069,31.2119,31.2983,2297500.0
2014-03-03 09:30:00,35.9,36.02,35.84,36.02,423200.0,31.0047,31.1083,30.9528,31.1083,423200.0
2014-03-03 09:40:00,36.01,36.05,35.98,36.03,321600.0,31.0997,31.1342,31.0738,31.1169,321600.0
2014-03-03 09:50:00,36.03,36.03,35.94,36.01,348900.0,31.1169,31.1169,31.0392,31.0997,348900.0
2014-03-03 10:00:00,36.01,36.05,35.96,35.96,609300.0,31.0997,31.1342,31.0565,31.0565,609300.0
2014-03-03 10:10:00,35.95,35.95,35.84,35.87,266400.0,31.0478,31.0478,30.9528,30.9788,266400.0
2014-03-03 10:20:00,35.88,35.93,35.84,35.92,255400.0,30.9874,31.0306,30.9528,31.0219,255400.0
2014-03-03 10:30:00,35.91,35.93,35.87,35.89,153600.0,31.0133,31.0306,30.9788,30.996,153600.0
2014-03-03 10:40:00,35.89,35.94,35.88,35.89,195800.0,30.996,31.0392,30.9874,30.996,195800.0
2014-03-03 10:50:00,35.9,35.95,35.9,35.95,156600.0,31.0047,31.0478,31.0047,31.0478,156600.0
2014-03-03 11:00:00,35.95,35.95,35.81,35.82,187200.0,31.0478,31.0478,30.9269,30.9356,187200.0
2014-03-03 11:10:00,35.83,35.84,35.8,35.82,100900.0,30.9442,30.9528,30.9183,30.9356,100900.0
2014-03-03 11:20:00,35.83,35.87,35.82,35.83,110400.0,30.9442,30.9788,30.9356,30.9442,110400.0
2014-03-03 11:30:00,35.83,35.84,35.79,35.79,140500.0,30.9442,30.9528,30.9097,30.9097,140500.0
2014-03-03 11:40:00,35.8,35.81,35.73,35.77,173800.0,30.9183,30.9269,30.8578,30.8924,173800.0
2014-03-03 11:50:00,35.77,35.78,35.72,35.73,89100.0,30.8924,30.901,30.8492,30.8578,89100.0
2014-03-03 12:00:00,35.72,35.74,35.69,35.71,159300.0,30.8492,30.8665,30.8233,30.8406,159300.0
2014-03-03 12:10:00,35.71,35.79,35.67,35.73,370800.0,30.8406,30.9097,30.806,30.8578,370800.0
2014-03-03 12:20:00,35.73,35.77,35.72,35.76,138700.0,30.8578,30.8924,30.8492,30.8838,138700.0
2014-03-03 12:30:00,35.76,35.82,35.74,35.8,136500.0,30.8838,30.9356,30.8665,30.9183,136500.0
2014-03-03 12:40:00,35.8,35.8,35.77,35.79,111700.0,30.9183,30.9183,30.8924,30.9097,111700.0
2014-03-03 12:50:00,35.79,35.83,35.79,35.82,102700.0,30.9097,30.9442,30.9097,30.9356,102700.0
2014-03-03 13:00:00,35.82,35.88,35.82,35.88,103600.0,30.9356,30.9874,30.9356,30.9874,103600.0
2014-03-03 13:10:00,35.88,35.88,35.84,35.86,89400.0,30.9874,30.9874,30.9528,30.9701,89400.0
2014-03-03 13:20:00,35.87,35.91,35.86,35.88,69900.0,30.9788,31.0133,30.9701,30.9874,69900.0
2014-03-03 13:30:00,35.88,35.88,35.84,35.86,118600.0,30.9874,30.9874,30.9528,30.9701,118600.0
2014-03-03 13:40:00,35.87,35.88,35.84,35.85,139400.0,30.9788,30.9874,30.9528,30.9615,139400.0
2014-03-03 13:50:00,35.86,35.91,35.84,35.89,100000.0,30.9701,31.0133,30.9528,30.996,100000.0
2014-03-03 14:00:00,35.89,35.91,35.88,35.9,120900.0,30.996,31.0133,30.9874,31.0047,120900.0
2014-03-03 14:10:00,35.9,35.95,35.9,35.91,176400.0,31.0047,31.0478,31.0047,31.0133,176400.0
2014-03-03 14:20:00,35.92,35.94,35.87,35.88,163600.0,31.0219,31.0392,30.9788,30.9874,163600.0
2014-03-03 14:30:00,35.88,35.93,35.86,35.91,178900.0,30.9874,31.0306,30.9701,31.0133,178900.0
2014-03-03 14:40:00,35.91,35.99,35.9,35.99,137900.0,31.0133,31.0824,31.0047,31.0824,137900.0
2014-03-03 14:50:00,35.99,36.0,35.94,35.95,148600.0,31.0824,31.091,31.0392,31.0478,148600.0
2014-03-03 15:00:00,35.95,35.95,35.89,35.91,202000.0,31.0478,31.0478,30.996,31.0133,202000.0
2014-03-03 15:10:00,35.9,35.9,35.84,35.89,152800.0,31.0047,31.0047,30.9528,30.996,152800.0
2014-03-03 15:20:00,35.9,35.9,35.83,35.87,225800.0,31.0047,31.0047,30.9442,30.9788,225800.0
2014-03-03 15:30:00,35.86,35.9,35.84,35.89,298000.0,30.9701,31.0047,30.9528,30.996,298000.0
2014-03-03 15:40:00,35.89,35.92,35.86,35.87,426500.0,30.996,31.0219,30.9701,30.9788,426500.0
2014-03-03 15:50:00,35.87,35.95,35.87,35.95,1149200.0,30.9788,31.0478,30.9788,31.0478,1149200.0
2014-03-04 09:30:00,36.34,36.38,36.3,36.35,350700.0,31.3847,31.4192,31.3501,31.3933,350700.0
2014-03-04 09:40:00,36.36,36.36,36.31,36.35,131600.0,31.4019,31.4019,31.3588,31.3933,131600.0
2014-03-04 09:50:00,36.36,36.41,36.35,36.39,197400.0,31.4019,31.4451,31.3933,31.4278,197400.0
2014-03-04 10:00:00,36.39,36.42,36.37,36.38,343800.0,31.4278,31.4538,31.4106,31.4192,343800.0
2014-03-04 10:10:00,36.38,36.42,36.37,36.41,123900.0,31.4192,31.4538,31.4106,31.4451,123900.0
2014-03-04 10:20:00,36.42,36.44,36.4,36.42,263600.0,31.4538,31.471,31.4365,31.4538,263600.0
2014-03-04 10:30:00,36.42,36.46,36.42,36.45,220400.0,31.4538,31.4883,31.4538,31.4797,220400.0
2014-03-04 10:40:00,36.45,36.46,36.41,36.42,268400.0,31.4797,31.4883,31.4451,31.4538,268400.0
2014-03-04 10:50:00,36.41,36.43,36.4,36.43,265200.0,31.4451,31.4624,31.4365,31.4624,265200.0
2014-03-04 11:00:00,36.42,36.45,36.41,36.42,127100.0,31.4538,31.4797,31.4451,31.4538,127100.0
2014-03-04 11:10:00,36.43,36.45,36.42,36.44,85500.0,31.4624,31.4797,31.4538,31.471,85500.0
2014-03-04 11:20:00,36.44,36.45,36.43,36.45,76400.0,31.471,31.4797,31.4624,31.4797,76400.0
2014-03-04 11:30:00,36.45,36.45,36.4,36.42,158100.0,31.4797,31.4797,31.4365,31.4538,158100.0
2014-03-04 11:40:00,36.42,36.45,36.41,36.45,280800.0,31.4538,31.4797,31.4451,31.4797,280800.0
2014-03-04 11:50:00,36.44,36.46,36.43,36.44,255500.0,31.471,31.4883,31.4624,31.471,255500.0
2014-03-04 12:00:00,36.44,36.47,36.44,36.45,192400.0,31.471,31.4969,31.471,31.4797,192400.0
2014-03-04 12:10:00,36.45,36.5,36.45,36.49,283600.0,31.4797,31.5228,31.4797,31.5142,283600.0
2014-03-04 12:20:00,36.49,36.51,36.47,36.48,323500.0,31.5142,31.5315,31.4969,31.5056,323500.0
2014-03-04 12:30:00,36.48,36.5,36.47,36.49,163000.0,31.5056,31.5228,31.4969,31.5142,163000.0
2014-03-04 12:40:00,36.49,36.49,36.46,36.47,114700.0,31.5142,31.5142,31.4883,31.4969,114700.0
2014-03-04 12:50:00,36.47,36.48,36.45,36.47,90200.0,31.4969,31.5056,31.4797,31.4969,90200.0
2014-03-04 13:00:00,36.47,36.48,36.45,36.47,102800.0,31.4969,31.5056,31.4797,31.4969,102800.0
2014-03-04 13:10:00,36.47,36.49,36.46,36.47,206800.0,31.4969,31.5142,31.4883,31.4969,206800.0
2014-03-04 13:20:00,36.47,36.49,36.45,36.47,179300.0,31.4969,31.5142,31.4797,31.4969,179300.0
2014-03-04 13:30:00,36.47,36.48,36.45,36.47,188400.0,31.4969,31.5056,31.4797,31.4969,188400.0
2014-03-04 13:40:00,36.47,36.48,36.41,36.42,785500.0,31.4969,31.5056,31.4451,31.4538,785500.0
2014-03-04 13:50:00,36.41,36.44,36.4,36.41,277900.0,31.4451,31.471,31.4365,31.4451,277900.0
2014-03-04 14:00:00,36.41,36.41,36.37,36.41,362000.0,31.4451,31.4451,31.4106,31.4451,362000.0
2014-03-04 14:10:00,36.4,36.44,36.39,36.42,183800.0,31.4365,31.471,31.4278,31.4538,183800.0
2014-03-04 14:20:00,36.42,36.43,36.4,36.43,356100.0,31.4538,31.4624,31.4365,31.4624,356100.0
2014-03-04 14:30:00,36.43,36.45,36.39,36.41,171800.0,31.4624,31.4797,31.4278,31.4451,171800.0
2014-03-04 14:40:00,36.41,36.44,36.41,36.43,106500.0,31.4451,31.471,31.4451,31.4624,106500.0
2014-03-04 14:50:00,36.42,36.48,36.42,36.47,184300.0,31.4538,31.5056,31.4538,31.4969,184300.0
2014-03-04 15:00:00,36.47,36.49,36.47,36.47,240300.0,31.4969,31.5142,31.4969,31.4969,240300.0
2014-03-04 15:10:00,36.47,36.52,36.47,36.51,357800.0,31.4969,31.5401,31.4969,31.5315,357800.0
2014-03-04 15:20:00,36.51,36.52,36.49,36.5,132300.0,31.5315,31.5401,31.5142,31.5228,132300.0
2014-03-04 15:30:00,36.5,36.51,36.47,36.49,228400.0,31.5228,31.5315,31.4969,31.5142,228400.0
2014-03-04 15:40:00,36.48,36.52,36.47,36.47,552100.0,31.5056,31.5401,31.4969,31.4969,552100.0
2014-03-04 15:50:00,36.48,36.5,36.46,36.46,1273900.0,31.5056,31.5228,31.4883,31.4883,1273900.0
2014-03-05 09:30:00,36.51,36.53,36.44,36.45,161200.0,31.5315,31.5488,31.471,31.4797,161200.0
2014-03-05 09:40:00,36.45,36.5,36.42,36.48,199100.0,31.4797,31.5228,31.4538,31.5056,199100.0
2014-03-05 09:50:00,36.49,36.53,36.44,36.45,403800.0,31.5142,31.5488,31.471,31.4797,403800.0
2014-03-05 10:00:00,36.46,36.49,36.41,36.48,156200.0,31.4883,31.5142,31.4451,31.5056,156200.0
2014-03-05 10:10:00,36.49,36.5,36.47,36.48,47000.0,31.5142,31.5228,31.4969,31.5056,47000.0
2014-03-05 10:20:00,36.48,36.53,36.47,36.52,60800.0,31.5056,31.5488,31.4969,31.5401,60800.0
2014-03-05 10:30:00,36.52,36.53,36.5,36.51,195600.0,31.5401,31.5488,31.5228,31.5315,195600.0
2014-03-05 10:40:00,36.51,36.52,36.45,36.45,178400.0,31.5315,31.5401,31.4797,31.4797,178400.0
2014-03-05 10:50:00,36.46,36.49,36.44,36.48,133700.0,31.4883,31.5142,31.471,31.5056,133700.0
2014-03-05 11:00:00,36.49,36.53,36.49,36.52,119700.0,31.5142,31.5488,31.5142,31.5401,119700.0
2014-03-05 11:10:00,36.52,36.54,36.49,36.5,160200.0,31.5401,31.5574,31.5142,31.5228,160200.0
2014-03-05 11:20:00,36.5,36.51,36.46,36.47,215300.0,31.5228,31.5315,31.4883,31.4969,215300.0
2014-03-05 11:30:00,36.46,36.5,36.46,36.5,107900.0,31.4883,31.5228,31.4883,31.5228,107900.0
2014-03-05 11:40:00,36.5,36.5,36.46,36.5,182200.0,31.5228,31.5228,31.4883,31.5228,182200.0
2014-03-05 11:50:00,36.5,36.52,36.48,36.49,208700.0,31.5228,31.5401,31.5056,31.5142,208700.0
2014-03-05 12:00:00,36.48,36.5,36.47,36.49,130600.0,31.5056,31.5228,31.4969,31.5142,130600.0
2014-03-05 12:10:00,36.5,36.5,36.47,36.49,153300.0,31.5228,31.5228,31.4969,31.5142,153300.0
2014-03-05 12:20:00,36.48,36.5,36.48,36.5,78900.0,31.5056,31.5228,31.5056,31.5228,78900.0
2014-03-05 12:30:00,36.5,36.52,36.49,36.51,124400.0,31.5228,31.5401,31.5142,31.5315,124400.0
2014-03-05 12:40:00,36.51,36.54,36.5,36.54,175000.0,31.5315,31.5574,31.5228,31.5574,175000.0
2014-03-05 12:50:00,36.54,36.54,36.5,36.52,66000.0,31.5574,31.5574,31.5228,31.5401,66000.0
2014-03-05 13:00:00,36.52,36.54,36.51,36.54,111500.0,31.5401,31.5574,31.5315,31.5574,111500.0
2014-03-05 13:10:00,36.54,36.55,36.53,36.53,329500.0,31.5574,31.566,31.5488,31.5488,329500.0
2014-03-05 13:20:00,36.54,36.55,36.51,36.51,136800.0,31.5574,31.566,31.5315,31.5315,136800.0
2014-03-05 13:30:00,36.52,36.52,36.49,36.51,259100.0,31.5401,31.5401,31.5142,31.5315,259100.0
2014-03-05 13:40:00,36.51,36.52,36.49,36.49,214400.0,31.5315,31.5401,31.5142,31.5142,214400.0
2014-03-05 13:50:00,36.49,36.5,36.47,36.49,136300.0,31.5142,31.5228,31.4969,31.5142,136300.0
2014-03-05 14:00:00,36.49,36.52,36.48,36.52,375400.0,31.5142,31.5401,31.5056,31.5401,375400.0
2014-03-05 14:10:00,36.51,36.52,36.48,36.48,122300.0,31.5315,31.5401,31.5056,31.5056,122300.0
2014-03-05 14:20:00,36.48,36.5,36.48,36.48,226500.0,31.5056,31.5228,31.5056,31.5056,226500.0
2014-03-05 14:30:00,36.49,36.5,36.47,36.5,56100.0,31.5142,31.5228,31.4969,31.5228,56100.0
2014-03-05 14:40:00,36.5,36.51,36.47,36.48,253600.0,31.5228,31.5315,31.4969,31.5056,253600.0
2014-03-05 14:50:00,36.48,36.49,36.47,36.47,150600.0,31.5056,31.5142,31.4969,31.4969,150600.0
2014-03-05 15:00:00,36.48,36.48,36.45,36.45,455900.0,31.5056,31.5056,31.4797,31.4797,455900.0
2014-03-05 15:10:00,36.45,36.48,36.45,36.45,141100.0,31.4797,31.5056,31.4797,31.4797,141100.0
2014-03-05 15:20:00,36.45,36.49,36.45,36.49,261600.0,31.4797,31.5142,31.4797,31.5142,261600.0
2014-03-05 15:30:00,36.49,36.5,36.48,36.48,209700.0,31.5142,31.5228,31.5056,31.5056,209700.0
2014-03-05 15:40:00,36.49,36.5,36.47,36.48,386600.0,31.5142,31.5228,31.4969,31.5056,386600.0
2014-03-05 15:50:00,36.49,36.51,36.48,36.5,1216300.0,31.5142,31.5315,31.5056,31.5228,1216300.0
2014-03-06 09:30:00,36.53,36.6,36.53,36.57,562200.0,31.5488,31.6092,31.5488,31.5833,562200.0
2014-03-06 09:40:00,36.57,36.59,36.56,36.56,745900.0,31.5833,31.6006,31.5747,31.5747,745900.0
2014-03-06 09:50:00,36.56,36.59,36.56,36.56,303300.0,31.5747,31.6006,31.5747,31.5747,303300.0
2014-03-06 10:00:00,36.56,36.57,36.53,36.54,180400.0,31.5747,31.5833,31.5488,31.5574,180400.0
2014-03-06 10:10:00,36.54,36.54,36.49,36.51,341100.0,31.5574,31.5574,31.5142,31.5315,341100.0
2014-03-06 10:20:00,36.51,36.58,36.5,36.58,203600.0,31.5315,31.5919,31.5228,31.5919,203600.0
2014-03-06 10:30:00,36.57,36.58,36.55,36.57,149000.0,31.5833,31.5919,31.566,31.5833,149000.0
2014-03-06 10:40:00,36.57,36.57,36.55,36.56,100300.0,31.5833,31.5833,31.566,31.5747,100300.0
2014-03-06 10:50:00,36.56,36.57,36.54,36.55,170000.0,31.5747,31.5833,31.5574,31.566,170000.0
2014-03-06 11:00:00,36.56,36.56,36.53,36.54,154200.0,31.5747,31.5747,31.5488,31.5574,154200.0
2014-03-06 11:10:00,36.54,36.55,36.53,36.55,135700.0,31.5574,31.566,31.5488,31.566,135700.0
2014-03-06 11:20:00,36.55,36.57,36.52,36.54,209300.0,31.566,31.5833,31.5401,31.5574,209300.0
2014-03-06 11:30:00,36.53,36.56,36.53,36.55,163700.0,31.5488,31.5747,31.5488,31.566,163700.0
2014-03-06 11:40:00,36.54,36.55,36.53,36.55,108800.0,31.5574,31.566,31.5488,31.566,108800.0
2014-03-06 11:50:00,36.55,36.56,36.54,36.55,84100.0,31.566,31.5747,31.5574,31.566,84100.0
2014-03-06 12:00:00,36.55,36.57,36.54,36.56,97500.0,31.566,31.5833,31.5574,31.5747,97500.0
2014-03-06 12:10:00,36.56,36.56,36.55,36.56,25400.0,31.5747,31.5747,31.566,31.5747,25400.0
2014-03-06 12:20:00,36.56,36.56,36.53,36.54,253000.0,31.5747,31.5747,31.5488,31.5574,253000.0
2014-03-06 12:30:00,36.54,36.55,36.53,36.55,98600.0,31.5574,31.566,31.5488,31.566,98600.0
2014-03-06 12:40:00,36.55,36.55,36.53,36.54,90600.0,31.566,31.566,31.5488,31.5574,90600.0
2014-03-06 12:50:00,36.53,36.55,36.53,36.55,46500.0,31.5488,31.566,31.5488,31.566,46500.0
2014-03-06 13:00:00,36.55,36.57,36.54,36.57,74800.0,31.566,31.5833,31.5574,31.5833,74800.0
2014-03-06 13:10:00,36.57,36.57,36.53,36.54,146000.0,31.5833,31.5833,31.5488,31.5574,146000.0
2014-03-06 13:20:00,36.55,36.55,36.52,36.52,124200.0,31.566,31.566,31.5401,31.5401,124200.0
2014-03-06 13:30:00,36.52,36.54,36.52,36.52,114300.0,31.5401,31.5574,31.5401,31.5401,114300.0
2014-03-06 13:40:00,36.53,36.53,36.49,36.49,174500.0,31.5488,31.5488,31.5142,31.5142,174500.0
2014-03-06 13:50:00,36.5,36.5,36.46,36.46,146600.0,31.5228,31.5228,31.4883,31.4883,146600.0
2014-03-06 14:00:00,36.46,36.51,36.45,36.51,115400.0,31.4883,31.5315,31.4797,31.5315,115400.0
2014-03-06 14:10:00,36.51,36.51,36.49,36.5,101100.0,31.5315,31.5315,31.5142,31.5228,101100.0
2014-03-06 14:20:00,36.5,36.55,36.5,36.54,168800.0,31.5228,31.566,31.5228,31.5574,168800.0
2014-03-06 14:30:00,36.54,36.54,36.51,36.52,168600.0,31.5574,31.5574,31.5315,31.5401,168600.0
2014-03-06 14:40:00,36.52,36.55,36.52,36.52,151400.0,31.5401,31.566,31.5401,31.5401,151400.0
2014-03-06 14:50:00,36.53,36.55,36.53,36.54,217800.0,31.5488,31.566,31.5488,31.5574,217800.0
2014-03-06 15:00:00,36.54,36.55,36.52,36.52,174400.0,31.5574,31.566,31.5401,31.5401,174400.0
2014-03-06 15:10:00,36.52,36.54,36.52,36.53,137200.0,31.5401,31.5574,31.5401,31.5488,137200.0
2014-03-06 15:20:00,36.53,36.54,36.51,36.53,162500.0,31.5488,31.5574,31.5315,31.5488,162500.0
2014-03-06 15:30:00,36.52,36.56,36.52,36.55,277100.0,31.5401,31.5747,31.5401,31.566,277100.0
2014-03-06 15:40:00,36.55,36.55,36.49,36.49,404400.0,31.566,31.566,31.5142,31.5142,404400.0
2014-03-06 15:50:00,36.5,36.53,36.47,36.53,928600.0,31.5228,31.5488,31.4969,31.5488,928600.0
2014-03-07 09:30:00,36.63,36.65,36.51,36.54,206000.0,31.6351,31.6524,31.5315,31.5574,206000.0
2014-03-07 09:40:00,36.53,36.58,36.47,36.47,134900.0,31.5488,31.5919,31.4969,31.4969,134900.0
2014-03-07 09:50:00,36.46,36.47,36.39,36.47,239800.0,31.4883,31.4969,31.4278,31.4969,239800.0
2014-03-07 10:00:00,36.46,36.53,36.42,36.5,219200.0,31.4883,31.5488,31.4538,31.5228,219200.0
2014-03-07 10:10:00,36.51,36.54,36.49,36.51,172100.0,31.5315,31.5574,31.5142,31.5315,172100.0
2014-03-07 10:20:00,36.51,36.53,36.49,36.49,108600.0,31.5315,31.5488,31.5142,31.5142,108600.0
2014-03-07 10:30:00,36.5,36.53,36.5,36.5,110600.0,31.5228,31.5488,31.5228,31.5228,110600.0
2014-03-07 10:40:00,36.5,36.52,36.44,36.45,100600.0,31.5228,31.5401,31.471,31.4797,100600.0
2014-03-07 10:50:00,36.45,36.46,36.4,36.4,448700.0,31.4797,31.4883,31.4365,31.4365,448700.0
2014-03-07 11:00:00,36.41,36.41,36.3,36.34,309100.0,31.4451,31.4451,31.3501,31.3847,309100.0
2014-03-07 11:10:00,36.34,36.35,36.28,36.31,292600.0,31.3847,31.3933,31.3328,31.3588,292600.0
2014-03-07 11:20:00,36.32,36.37,36.31,36.37,176100.0,31.3674,31.4106,31.3588,31.4106,176100.0
2014-03-07 11:30:00,36.36,36.37,36.34,36.37,94200.0,31.4019,31.4106,31.3847,31.4106,94200.0
2014-03-07 11:40:00,36.36,36.42,36.35,36.4,113400.0,31.4019,31.4538,31.3933,31.4365,113400.0
2014-03-07 11:50:00,36.4,36.41,36.36,36.41,198000.0,31.4365,31.4451,31.4019,31.4451,198000.0
2014-03-07 12:00:00,36.4,36.41,36.35,36.35,61000.0,31.4365,31.4451,31.3933,31.3933,61000.0
2014-03-07 12:10:00,36.36,36.39,36.35,36.38,49200.0,31.4019,31.4278,31.3933,31.4192,49200.0
2014-03-07 12:20:00,36.38,36.41,36.38,36.4,117400.0,31.4192,31.4451,31.4192,31.4365,117400.0
2014-03-07 12:30:00,36.4,36.41,36.36,36.38,72500.0,31.4365,31.4451,31.4019,31.4192,72500.0
2014-03-07 12:40:00,36.37,36.38,36.35,36.37,59600.0,31.4106,31.4192,31.3933,31.4106,59600.0
2014-03-07 12:50:00,36.36,36.38,36.34,36.34,58500.0,31.4019,31.4192,31.3847,31.3847,58500.0
2014-03-07 13:00:00,36.34,36.35,36.3,36.34,140100.0,31.3847,31.3933,31.3501,31.3847,140100.0
2014-03-07 13:10:00,36.35,36.36,36.32,36.32,54800.0,31.3933,31.4019,31.3674,31.3674,54800.0
2014-03-07 13:20:00,36.32,36.34,36.32,36.34,56000.0,31.3674,31.3847,31.3674,31.3847,56000.0
2014-03-07 13:30:00,36.34,36.35,36.3,36.3,163500.0,31.3847,31.3933,31.3501,31.3501,163500.0
2014-03-07 13:40:00,36.3,36.33,36.3,36.31,89400.0,31.3501,31.376,31.3501,31.3588,89400.0
2014-03-07 13:50:00,36.31,36.36,36.3,36.34,184600.0,31.3588,31.4019,31.3501,31.3847,184600.0
2014-03-07 14:00:00,36.34,36.35,36.3,36.3,173400.0,31.3847,31.3933,31.3501,31.3501,173400.0
2014-03-07 14:10:00,36.31,36.34,36.3,36.31,87400.0,31.3588,31.3847,31.3501,31.3588,87400.0
2014-03-07 14:20:00,36.3,36.31,36.27,36.3,125200.0,31.3501,31.3588,31.3242,31.3501,125200.0
2014-03-07 14:30:00,36.3,36.32,36.29,36.3,123200.0,31.3501,31.3674,31.3415,31.3501,123200.0
2014-03-07 14:40:00,36.31,36.35,36.3,36.34,151500.0,31.3588,31.3933,31.3501,31.3847,151500.0
2014-03-07 14:50:00,36.34,36.39,36.33,36.36,185300.0,31.3847,31.4278,31.376,31.4019,185300.0
2014-03-07 15:00:00,36.36,36.38,36.34,36.36,106000.0,31.4019,31.4192,31.3847,31.4019,106000.0
2014-03-07 15:10:00,36.36,36.39,36.35,36.39,171100.0,31.4019,31.4278,31.3933,31.4278,171100.0
2014-03-07 15:20:00,36.39,36.39,36.35,36.36,147100.0,31.4278,31.4278,31.3933,31.4019,147100.0
2014-03-07 15:30:00,36.36,36.37,36.31,36.32,317300.0,31.4019,31.4106,31.3588,31.3674,317300.0
2014-03-07 15:40:00,36.32,36.36,36.31,36.35,519000.0,31.3674,31.4019,31.3588,31.3933,519000.0
2014-03-07 15:50:00,36.36,36.41,36.36,36.41,733800.0,31.4019,31.4451,31.4019,31.4451,733800.0
2014-03-10 09:30:00,36.4,36.43,36.33,36.4,472700.0,31.4365,31.4624,31.376,31.4365,472700.0
2014-03-10 09:40:00,36.4,36.47,36.38,36.47,165100.0,31.4365,31.4969,31.4192,31.4969,165100.0
2014-03-10 09:50:00,36.47,36.48,36.42,36.45,144700.0,31.4969,31.5056,31.4538,31.4797,144700.0
2014-03-10 10:00:00,36.45,36.45,36.38,36.39,143000.0,31.4797,31.4797,31.4192,31.4278,143000.0
2014-03-10 10:10:00,36.39,36.39,36.33,36.33,622800.0,31.4278,31.4278,31.376,31.376,622800.0
2014-03-10 10:20:00,36.33,36.36,36.31,36.34,299500.0,31.376,31.4019,31.3588,31.3847,299500.0
2014-03-10 10:30:00,36.34,36.34,36.28,36.3,278500.0,31.3847,31.3847,31.3328,31.3501,278500.0
2014-03-10 10:40:00,36.3,36.3,36.24,36.28,325200.0,31.3501,31.3501,31.2983,31.3328,325200.0
2014-03-10 10:50:00,36.28,36.28,36.24,36.25,381800.0,31.3328,31.3328,31.2983,31.3069,381800.0
2014-03-10 11:00:00,36.24,36.28,36.22,36.28,263600.0,31.2983,31.3328,31.281,31.3328,263600.0
2014-03-10 11:10:00,36.29,36.3,36.27,36.29,146700.0,31.3415,31.3501,31.3242,31.3415,146700.0
2014-03-10 11:20:00,36.29,36.35,36.28,36.35,264100.0,31.3415,31.3933,31.3328,31.3933,264100.0
2014-03-10 11:30:00,36.35,36.36,36.34,36.35,171200.0,31.3933,31.4019,31.3847,31.3933,171200.0
2014-03-10 11:40:00,36.35,36.36,36.34,36.35,60400.0,31.3933,31.4019,31.3847,31.3933,60400.0
2014-03-10 11:50:00,36.34,36.35,36.3,36.31,241200.0,31.3847,31.3933,31.3501,31.3588,241200.0
2014-03-10 12:00:00,36.32,36.33,36.3,36.32,64300.0,31.3674,31.376,31.3501,31.3674,64300.0
2014-03-10 12:10:00,36.32,36.34,36.3,36.34,95800.0,31.3674,31.3847,31.3501,31.3847,95800.0
2014-03-10 12:20:00,36.34,36.37,36.32,36.34,133100.0,31.3847,31.4106,31.3674,31.3847,133100.0
2014-03-10 12:30:00,36.34,36.35,36.31,36.32,100900.0,31.3847,31.3933,31.3588,31.3674,100900.0
2014-03-10 12:40:00,36.31,36.33,36.3,36.31,44500.0,31.3588,31.376,31.3501,31.3588,44500.0
2014-03-10 12:50:00,36.32,36.37,36.31,36.36,243600.0,31.3674,31.4106,31.3588,31.4019,243600.0
2014-03-10 13:00:00,36.36,36.37,36.35,36.36,57800.0,31.4019,31.4106,31.3933,31.4019,57800.0
2014-03-10 13:10:00,36.36,36.39,36.34,36.34,82100.0,31.4019,31.4278,31.3847,31.3847,82100.0
2014-03-10 13:20:00,36.34,36.35,36.32,36.35,41000.0,31.3847,31.3933,31.3674,31.3933,41000.0
2014-03-10 13:30:00,36.34,36.34,36.27,36.29,197000.0,31.3847,31.3847,31.3242,31.3415,197000.0
2014-03-10 13:40:00,36.29,36.3,36.28,36.3,17200.0,31.3415,31.3501,31.3328,31.3501,17200.0
2014-03-10 13:50:00,36.3,36.31,36.29,36.29,181900.0,31.3501,31.3588,31.3415,31.3415,181900.0
2014-03-10 14:00:00,36.29,36.29,36.26,36.28,105700.0,31.3415,31.3415,31.3156,31.3328,105700.0
2014-03-10 14:10:00,36.27,36.28,36.26,36.26,36200.0,31.3242,31.3328,31.3156,31.3156,36200.0
2014-03-10 14:20:00,36.26,36.31,36.26,36.3,39800.0,31.3156,31.3588,31.3156,31.3501,39800.0
2014-03-10 14:30:00,36.3,36.32,36.3,36.32,181300.0,31.3501,31.3674,31.3501,31.3674,181300.0
2014-03-10 14:40:00,36.31,36.34,36.3,36.34,113000.0,31.3588,31.3847,31.3501,31.3847,113000.0
2014-03-10 14:50:00,36.34,36.35,36.33,36.34,77000.0,31.3847,31.3933,31.376,31.3847,77000.0
2014-03-10 15:00:00,36.34,36.35,36.31,36.32,61500.0,31.3847,31.3933,31.3588,31.3674,61500.0
2014-03-10 15:10:00,36.32,36.32,36.28,36.31,196500.0,31.3674,31.3674,31.3328,31.3588,196500.0
2014-03-10 15:20:00,36.31,36.34,36.3,36.33,207900.0,31.3588,31.3847,31.3501,31.376,207900.0
2014-03-10 15:30:00,36.33,36.36,36.32,36.34,107700.0,31.376,31.4019,31.3674,31.3847,107700.0
2014-03-10 15:40:00,36.34,36.38,36.34,36.36,122200.0,31.3847,31.4192,31.3847,31.4019,122200.0
2014-03-10 15:50:00,36.37,36.38,36.34,36.37,825200.0,31.4106,31.4192,31.3847,31.4106,825200.0
2014-03-11 09:30:00,36.42,36.47,36.41,36.44,325000.0,31.4538,31.4969,31.4451,31.471,325000.0
2014-03-11 09:40:00,36.43,36.46,36.36,36.38,276900.0,31.4624,31.4883,31.4019,31.4192,276900.0
2014-03-11 09:50:00,36.38,36.38,36.33,36.38,220700.0,31.4192,31.4192,31.376,31.4192,220700.0
2014-03-11 10:00:00,36.38,36.4,36.32,36.37,529300.0,31.4192,31.4365,31.3674,31.4106,529300.0
2014-03-11 10:10:00,36.37,36.43,36.36,36.43,108700.0,31.4106,31.4624,31.4019,31.4624,108700.0
2014-03-11 10:20:00,36.44,36.46,36.42,36.46,104500.0,31.471,31.4883,31.4538,31.4883,104500.0
2014-03-11 10:30:00,36.46,36.5,36.45,36.48,125300.0,31.4883,31.5228,31.4797,31.5056,125300.0
2014-03-11 10:40:00,36.48,36.5,36.47,36.49,74200.0,31.5056,31.5228,31.4969,31.5142,74200.0
2014-03-11 10:50:00,36.5,36.55,36.5,36.53,89000.0,31.5228,31.566,31.5228,31.5488,89000.0
2014-03-11 11:00:00,36.54,36.54,36.5,36.51,60800.0,31.5574,31.5574,31.5228,31.5315,60800.0
2014-03-11 11:10:00,36.51,36.52,36.48,36.48,179700.0,31.5315,31.5401,31.5056,31.5056,179700.0
2014-03-11 11:20:00,36.48,36.5,36.48,36.48,277500.0,31.5056,31.5228,31.5056,31.5056,277500.0
2014-03-11 11:30:00,36.48,36.48,36.46,36.47,275800.0,31.5056,31.5056,31.4883,31.4969,275800.0
2014-03-11 11:40:00,36.47,36.48,36.4,36.43,243200.0,31.4969,31.5056,31.4365,31.4624,243200.0
2014-03-11 11:50:00,36.43,36.44,36.41,36.44,91700.0,31.4624,31.471,31.4451,31.471,91700.0
2014-03-11 12:00:00,36.43,36.45,36.4,36.41,209300.0,31.4624,31.4797,31.4365,31.4451,209300.0
2014-03-11 12:10:00,36.42,36.43,36.36,36.37,181600.0,31.4538,31.4624,31.4019,31.4106,181600.0
2014-03-11 12:20:00,36.36,36.39,36.35,36.37,186200.0,31.4019,31.4278,31.3933,31.4106,186200.0
2014-03-11 12:30:00,36.37,36.39,36.37,36.38,164600.0,31.4106,31.4278,31.4106,31.4192,164600.0
2014-03-11 12:40:00,36.37,36.4,36.37,36.39,157100.0,31.4106,31.4365,31.4106,31.4278,157100.0
2014-03-11 12:50:00,36.4,36.4,36.36,36.37,45700.0,31.4365,31.4365,31.4019,31.4106,45700.0
2014-03-11 13:00:00,36.36,36.36,36.29,36.32,75500.0,31.4019,31.4019,31.3415,31.3674,75500.0
2014-03-11 13:10:00,36.33,36.36,36.32,36.34,31900.0,31.376,31.4019,31.3674,31.3847,31900.0
2014-03-11 13:20:00,36.34,36.37,36.31,36.32,351100.0,31.3847,31.4106,31.3588,31.3674,351100.0
2014-03-11 13:30:00,36.31,36.35,36.3,36.35,165400.0,31.3588,31.3933,31.3501,31.3933,165400.0
2014-03-11 13:40:00,36.34,36.38,36.34,36.37,195600.0,31.3847,31.4192,31.3847,31.4106,195600.0
2014-03-11 13:50:00,36.38,36.39,36.36,36.39,61800.0,31.4192,31.4278,31.4019,31.4278,61800.0
2014-03-11 14:00:00,36.38,36.39,36.35,36.35,241100.0,31.4192,31.4278,31.3933,31.3933,241100.0
2014-03-11 14:10:00,36.35,36.37,36.33,36.33,86000.0,31.3933,31.4106,31.376,31.376,86000.0
2014-03-11 14:20:00,36.34,36.34,36.3,36.33,210900.0,31.3847,31.3847,31.3501,31.376,210900.0
2014-03-11 14:30:00,36.32,36.33,36.26,36.27,343100.0,31.3674,31.376,31.3156,31.3242,343100.0
2014-03-11 14:40:00,36.28,36.3,36.25,36.3,255000.0,31.3328,31.3501,31.3069,31.3501,255000.0
2014-03-11 14:50:00,36.3,36.31,36.26,36.26,341200.0,31.3501,31.3588,31.3156,31.3156,341200.0
2014-03-11 15:00:00,36.25,36.26,36.19,36.21,363200.0,31.3069,31.3156,31.2551,31.2724,363200.0
2014-03-11 15:10:00,36.21,36.23,36.18,36.22,431300.0,31.2724,31.2897,31.2465,31.281,431300.0
2014-03-11 15:20:00,36.22,36.27,36.21,36.25,369100.0,31.281,31.3242,31.2724,31.3069,369100.0
2014-03-11 15:30:00,36.25,36.3,36.24,36.26,376000.0,31.3069,31.3501,31.2983,31.3156,376000.0
2014-03-11 15:40:00,36.26,36.28,36.22,36.23,582600.0,31.3156,31.3328,31.281,31.2897,582600.0
2014-03-11 15:50:00,36.23,36.29,36.23,36.28,775600.0,31.2897,31.3415,31.2897,31.3328,775600.0
2014-03-12 09:30:00,36.16,36.19,36.1,36.12,189700.0,31.2292,31.2551,31.1774,31.1947,189700.0
2014-03-12 09:40:00,36.12,36.12,36.01,36.06,218600.0,31.1947,31.1947,31.0997,31.1428,218600.0
2014-03-12 09:50:00,36.05,36.09,36.02,36.09,354800.0,31.1342,31.1688,31.1083,31.1688,354800.0
2014-03-12 10:00:00,36.09,36.19,36.07,36.19,141800.0,31.1688,31.2551,31.1515,31.2551,141800.0
2014-03-12 10:10:00,36.19,36.2,36.12,36.15,227300.0,31.2551,31.2638,31.1947,31.2206,227300.0
2014-03-12 10:20:00,36.15,36.2,36.15,36.16,134200.0,31.2206,31.2638,31.2206,31.2292,134200.0
2014-03-12 10:30:00,36.16,36.22,36.15,36.16,113100.0,31.2292,31.281,31.2206,31.2292,113100.0
2014-03-12 10:40:00,36.16,36.2,36.15,36.16,136700.0,31.2292,31.2638,31.2206,31.2292,136700.0
2014-03-12 10:50:00,36.16,36.26,36.15,36.26,138000.0,31.2292,31.3156,31.2206,31.3156,138000.0
2014-03-12 11:00:00,36.26,36.3,36.23,36.3,264600.0,31.3156,31.3501,31.2897,31.3501,264600.0
2014-03-12 11:10:00,36.3,36.34,36.28,36.33,73100.0,31.3501,31.3847,31.3328,31.376,73100.0
2014-03-12 11:20:00,36.33,36.38,36.33,36.36,172200.0,31.376,31.4192,31.376,31.4019,172200.0
2014-03-12 11:30:00,36.37,36.37,36.32,36.34,87400.0,31.4106,31.4106,31.3674,31.3847,87400.0
2014-03-12 11:40:00,36.33,36.34,36.31,36.33,243500.0,31.376,31.3847,31.3588,31.376,243500.0
2014-03-12 11:50:00,36.32,36.34,36.26,36.26,227500.0,31.3674,31.3847,31.3156,31.3156,227500.0
2014-03-12 12:00:00,36.26,36.31,36.24,36.28,124300.0,31.3156,31.3588,31.2983,31.3328,124300.0
2014-03-12 12:10:00,36.28,36.3,36.25,36.27,68200.0,31.3328,31.3501,31.3069,31.3242,68200.0
2014-03-12 12:20:00,36.28,36.3,36.25,36.25,139900.0,31.3328,31.3501,31.3069,31.3069,139900.0
2014-03-12 12:30:00,36.26,36.27,36.23,36.25,108600.0,31.3156,31.3242,31.2897,31.3069,108600.0
2014-03-12 12:40:00,36.25,36.3,36.24,36.28,71300.0,31.3069,31.3501,31.2983,31.3328,71300.0
2014-03-12 12:50:00,36.28,36.33,36.27,36.32,75900.0,31.3328,31.376,31.3242,31.3674,75900.0
2014-03-12 13:00:00,36.32,36.32,36.28,36.28,112500.0,31.3674,31.3674,31.3328,31.3328,112500.0
2014-03-12 13:10:00,36.28,36.28,36.24,36.27,61500.0,31.3328,31.3328,31.2983,31.3242,61500.0
2014-03-12 13:20:00,36.27,36.27,36.23,36.26,93900.0,31.3242,31.3242,31.2897,31.3156,93900.0
2014-03-12 13:30:00,36.26,36.3,36.26,36.29,54900.0,31.3156,31.3501,31.3156,31.3415,54900.0
2014-03-12 13:40:00,36.29,36.31,36.28,36.3,45400.0,31.3415,31.3588,31.3328,31.3501,45400.0
2014-03-12 13:50:00,36.3,36.32,36.29,36.31,62700.0,31.3501,31.3674,31.3415,31.3588,62700.0
2014-03-12 14:00:00,36.31,36.36,36.3,36.3,399100.0,31.3588,31.4019,31.3501,31.3501,399100.0
2014-03-12 14:10:00,36.3,36.32,36.27,36.32,72900.0,31.3501,31.3674,31.3242,31.3674,72900.0
2014-03-12 14:20:00,36.32,36.34,36.32,36.33,82200.0,31.3674,31.3847,31.3674,31.376,82200.0
2014-03-12 14:30:00,36.33,36.34,36.3,36.32,54000.0,31.376,31.3847,31.3501,31.3674,54000.0
2014-03-12 14:40:00,36.32,36.33,36.3,36.33,158900.0,31.3674,31.376,31.3501,31.376,158900.0
2014-03-12 14:50:00,36.32,36.34,36.28,36.29,110200.0,31.3674,31.3847,31.3328,31.3415,110200.0
2014-03-12 15:00:00,36.28,36.32,36.28,36.31,192400.0,31.3328,31.3674,31.3328,31.3588,192400.0
2014-03-12 15:10:00,36.31,36.32,36.26,36.27,156900.0,31.3588,31.3674,31.3156,31.3242,156900.0
2014-03-12 15:20:00,36.27,36.29,36.26,36.27,222000.0,31.3242,31.3415,31.3156,31.3242,222000.0
2014-03-12 15:30:00,36.27,36.29,36.25,36.28,102400.0,31.3242,31.3415,31.3069,31.3328,102400.0
2014-03-12 15:40:00,36.28,36.33,36.27,36.32,251100.0,31.3328,31.376,31.3242,31.3674,251100.0
2014-03-12 15:50:00,36.33,36.36,36.31,36.34,592200.0,31.376,31.4019,31.3588,31.3847,592200.0
2014-03-13 09:30:00,36.38,36.45,36.38,36.41,108300.0,31.4192,31.4797,31.4192,31.4451,108300.0
2014-03-13 09:40:00,36.41,36.44,36.38,36.44,210200.0,31.4451,31.471,31.4192,31.471,210200.0
2014-03-13 09:50:00,36.43,36.44,36.39,36.42,91600.0,31.4624,31.471,31.4278,31.4538,91600.0
2014-03-13 10:00:00,36.42,36.45,36.4,36.41,73700.0,31.4538,31.4797,31.4365,31.4451,73700.0
2014-03-13 10:10:00,36.41,36.41,36.35,36.36,91400.0,31.4451,31.4451,31.3933,31.4019,91400.0
2014-03-13 10:20:00,36.36,36.38,36.34,36.36,37900.0,31.4019,31.4192,31.3847,31.4019,37900.0
2014-03-13 10:30:00,36.36,36.37,36.29,36.3,277200.0,31.4019,31.4106,31.3415,31.3501,277200.0
2014-03-13 10:40:00,36.29,36.3,36.22,36.22,418800.0,31.3415,31.3501,31.281,31.281,418800.0
2014-03-13 10:50:00,36.22,36.27,36.21,36.22,240500.0,31.281,31.3242,31.2724,31.281,240500.0
2014-03-13 11:00:00,36.22,36.24,36.17,36.2,153600.0,31.281,31.2983,31.2378,31.2638,153600.0
2014-03-13 11:10:00,36.2,36.24,36.18,36.24,137700.0,31.2638,31.2983,31.2465,31.2983,137700.0
2014-03-13 11:20:00,36.24,36.24,36.15,36.16,114900.0,31.2983,31.2983,31.2206,31.2292,114900.0
2014-03-13 11:30:00,36.15,36.18,36.13,36.18,188900.0,31.2206,31.2465,31.2033,31.2465,188900.0
2014-03-13 11:40:00,36.17,36.2,36.15,36.15,161600.0,31.2378,31.2638,31.2206,31.2206,161600.0
2014-03-13 11:50:00,36.15,36.15,36.1,36.13,100700.0,31.2206,31.2206,31.1774,31.2033,100700.0
2014-03-13 12:00:00,36.13,36.14,36.08,36.1,119600.0,31.2033,31.2119,31.1601,31.1774,119600.0
2014-03-13 12:10:00,36.1,36.11,36.05,36.08,63900.0,31.1774,31.186,31.1342,31.1601,63900.0
2014-03-13 12:20:00,36.08,36.09,36.01,36.02,107500.0,31.1601,31.1688,31.0997,31.1083,107500.0
2014-03-13 12:30:00,36.02,36.02,35.97,35.97,95400.0,31.1083,31.1083,31.0651,31.0651,95400.0
2014-03-13 12:40:00,35.96,36.02,35.96,36.0,351400.0,31.0565,31.1083,31.0565,31.091,351400.0
2014-03-13 12:50:00,36.0,36.01,35.92,35.94,296600.0,31.091,31.0997,31.0219,31.0392,296600.0
2014-03-13 13:00:00,35.93,35.93,35.78,35.85,412600.0,31.0306,31.0306,30.901,30.9615,412600.0
2014-03-13 13:10:00,35.84,35.93,35.84,35.91,134100.0,30.9528,31.0306,30.9528,31.0133,134100.0
2014-03-13 13:20:00,35.91,35.95,35.88,35.95,322400.0,31.0133,31.0478,30.9874,31.0478,322400.0
2014-03-13 13:30:00,35.95,35.96,35.88,35.89,111900.0,31.0478,31.0565,30.9874,30.996,111900.0
2014-03-13 13:40:00,35.88,35.96,35.87,35.95,90100.0,30.9874,31.0565,30.9788,31.0478,90100.0
2014-03-13 13:50:00,35.94,35.94,35.85,35.88,349200.0,31.0392,31.0392,30.9615,30.9874,349200.0
2014-03-13 14:00:00,35.88,35.9,35.83,35.83,444600.0,30.9874,31.0047,30.9442,30.9442,444600.0
2014-03-13 14:10:00,35.83,35.87,35.83,35.83,213300.0,30.9442,30.9788,30.9442,30.9442,213300.0
2014-03-13 14:20:00,35.83,35.86,35.8,35.85,262900.0,30.9442,30.9701,30.9183,30.9615,262900.0
2014-03-13 14:30:00,35.84,35.91,35.84,35.87,143200.0,30.9528,31.0133,30.9528,30.9788,143200.0
2014-03-13 14:40:00,35.88,35.91,35.8,35.82,192100.0,30.9874,31.0133,30.9183,30.9356,192100.0
2014-03-13 14:50:00,35.82,35.85,35.8,35.83,246500.0,30.9356,30.9615,30.9183,30.9442,246500.0
2014-03-13 15:00:00,35.83,35.87,35.77,35.77,241600.0,30.9442,30.9788,30.8924,30.8924,241600.0
2014-03-13 15:10:00,35.77,35.79,35.72,35.73,188100.0,30.8924,30.9097,30.8492,30.8578,188100.0
2014-03-13 15:20:00,35.72,35.79,35.72,35.78,410700.0,30.8492,30.9097,30.8492,30.901,410700.0
2014-03-13 15:30:00,35.78,35.83,35.75,35.82,391200.0,30.901,30.9442,30.8751,30.9356,391200.0
2014-03-13 15:40:00,35.82,35.86,35.81,35.85,429900.0,30.9356,30.9701,30.9269,30.9615,429900.0
2014-03-13 15:50:00,35.85,35.85,35.79,35.84,827800.0,30.9615,30.9615,30.9097,30.9528,827800.0
2014-03-14 09:30:00,35.72,35.85,35.72,35.85,923500.0,30.8492,30.9615,30.8492,30.9615,923500.0
2014-03-14 09:40:00,35.85,35.9,35.82,35.84,118600.0,30.9615,31.0047,30.9356,30.9528,118600.0
2014-03-14 09:50:00,35.84,35.85,35.73,35.73,213900.0,30.9528,30.9615,30.8578,30.8578,213900.0
2014-03-14 10:00:00,35.73,35.89,35.73,35.87,250300.0,30.8578,30.996,30.8578,30.9788,250300.0
2014-03-14 10:10:00,35.87,35.87,35.8,35.85,180500.0,30.9788,30.9788,30.9183,30.9615,180500.0
2014-03-14 10:20:00,35.84,35.85,35.77,35.79,112800.0,30.9528,30.9615,30.8924,30.9097,112800.0
2014-03-14 10:30:00,35.79,35.8,35.75,35.77,104500.0,30.9097,30.9183,30.8751,30.8924,104500.0
2014-03-14 10:40:00,35.78,35.79,35.75,35.77,95100.0,30.901,30.9097,30.8751,30.8924,95100.0
2014-03-14 10:50:00,35.76,35.77,35.67,35.69,298300.0,30.8838,30.8924,30.806,30.8233,298300.0
2014-03-14 11:00:00,35.7,35.71,35.64,35.67,132800.0,30.8319,30.8406,30.7801,30.806,132800.0
2014-03-14 11:10:00,35.66,35.66,35.62,35.64,162300.0,30.7974,30.7974,30.7628,30.7801,162300.0
2014-03-14 11:20:00,35.65,35.69,35.61,35.69,276700.0,30.7888,30.8233,30.7542,30.8233,276700.0
2014-03-14 11:30:00,35.69,35.75,35.69,35.74,187700.0,30.8233,30.8751,30.8233,30.8665,187700.0
2014-03-14 11:40:00,35.75,35.83,35.74,35.83,298200.0,30.8751,30.9442,30.8665,30.9442,298200.0
2014-03-14 11:50:00,35.84,35.86,35.82,35.84,188400.0,30.9528,30.9701,30.9356,30.9528,188400.0
2014-03-14 12:00:00,35.84,35.85,35.77,35.78,126400.0,30.9528,30.9615,30.8924,30.901,126400.0
2014-03-14 12:10:00,35.78,35.82,35.77,35.8,106700.0,30.901,30.9356,30.8924,30.9183,106700.0
2014-03-14 12:20:00,35.8,35.83,35.74,35.74,126000.0,30.9183,30.9442,30.8665,30.8665,126000.0
2014-03-14 12:30:00,35.74,35.77,35.69,35.76,233600.0,30.8665,30.8924,30.8233,30.8838,233600.0
2014-03-14 12:40:00,35.76,35.8,35.74,35.78,178500.0,30.8838,30.9183,30.8665,30.901,178500.0
2014-03-14 12:50:00,35.78,35.78,35.75,35.78,63700.0,30.901,30.901,30.8751,30.901,63700.0
2014-03-14 13:00:00,35.78,35.79,35.73,35.74,61100.0,30.901,30.9097,30.8578,30.8665,61100.0
2014-03-14 13:10:00,35.75,35.76,35.73,35.74,43000.0,30.8751,30.8838,30.8578,30.8665,43000.0
2014-03-14 13:20:00,35.74,35.75,35.69,35.72,39200.0,30.8665,30.8751,30.8233,30.8492,39200.0
2014-03-14 13:30:00,35.72,35.75,35.71,35.72,53400.0,30.8492,30.8751,30.8406,30.8492,53400.0
2014-03-14 13:40:00,35.73,35.73,35.68,35.68,141000.0,30.8578,30.8578,30.8147,30.8147,141000.0
2014-03-14 13:50:00,35.68,35.73,35.68,35.72,565800.0,30.8147,30.8578,30.8147,30.8492,565800.0
2014-03-14 14:00:00,35.72,35.72,35.68,35.7,192100.0,30.8492,30.8492,30.8147,30.8319,192100.0
2014-03-14 14:10:00,35.7,35.72,35.68,35.71,70000.0,30.8319,30.8492,30.8147,30.8406,70000.0
2014-03-14 14:20:00,35.7,35.72,35.68,35.7,59600.0,30.8319,30.8492,30.8147,30.8319,59600.0
2014-03-14 14:30:00,35.69,35.7,35.66,35.66,91900.0,30.8233,30.8319,30.7974,30.7974,91900.0
2014-03-14 14:40:00,35.67,35.69,35.64,35.65,181100.0,30.806,30.8233,30.7801,30.7888,181100.0
2014-03-14 14:50:00,35.65,35.66,35.6,35.61,99700.0,30.7888,30.7974,30.7456,30.7542,99700.0
2014-03-14 15:00:00,35.61,35.66,35.61,35.64,994000.0,30.7542,30.7974,30.7542,30.7801,994000.0
2014-03-14 15:10:00,35.63,35.64,35.61,35.62,228200.0,30.7715,30.7801,30.7542,30.7628,228200.0
2014-03-14 15:20:00,35.63,35.68,35.62,35.66,409100.0,30.7715,30.8147,30.7628,30.7974,409100.0
2014-03-14 15:30:00,35.65,35.7,35.65,35.66,206000.0,30.7888,30.8319,30.7888,30.7974,206000.0
2014-03-14 15:40:00,35.65,35.68,35.62,35.62,129300.0,30.7888,30.8147,30.7628,30.7628,129300.0
2014-03-14 15:50:00,35.63,35.65,35.61,35.62,631100.0,30.7715,30.7888,30.7542,30.7628,631100.0
2014-03-17 09:30:00,35.87,36.03,35.8,36.03,2172300.0,30.9788,31.1169,30.9183,31.1169,2172300.0
2014-03-17 09:40:00,36.04,36.05,36.01,36.04,974900.0,31.1256,31.1342,31.0997,31.1256,974900.0
2014-03-17 09:50:00,36.04,36.08,36.03,36.04,1043700.0,31.1256,31.1601,31.1169,31.1256,1043700.0
2014-03-17 10:00:00,36.03,36.12,36.03,36.07,151600.0,31.1169,31.1947,31.1169,31.1515,151600.0
2014-03-17 10:10:00,36.07,36.09,36.03,36.05,71500.0,31.1515,31.1688,31.1169,31.1342,71500.0
2014-03-17 10:20:00,36.05,36.06,36.01,36.02,101200.0,31.1342,31.1428,31.0997,31.1083,101200.0
2014-03-17 10:30:00,36.02,36.04,35.99,36.02,1127200.0,31.1083,31.1256,31.0824,31.1083,1127200.0
2014-03-17 10:40:00,36.02,36.06,35.95,35.97,153500.0,31.1083,31.1428,31.0478,31.0651,153500.0
2014-03-17 10:50:00,35.97,36.03,35.97,35.99,257000.0,31.0651,31.1169,31.0651,31.0824,257000.0
2014-03-17 11:00:00,35.99,36.05,35.99,36.02,75500.0,31.0824,31.1342,31.0824,31.1083,75500.0
2014-03-17 11:10:00,36.02,36.06,36.01,36.05,168000.0,31.1083,31.1428,31.0997,31.1342,168000.0
2014-03-17 11:20:00,36.05,36.05,35.98,35.99,1664600.0,31.1342,31.1342,31.0738,31.0824,1664600.0
2014-03-17 11:30:00,35.99,36.0,35.95,35.97,202900.0,31.0824,31.091,31.0478,31.0651,202900.0
2014-03-17 11:40:00,35.97,36.02,35.94,36.02,218800.0,31.0651,31.1083,31.0392,31.1083,218800.0
2014-03-17 11:50:00,36.01,36.04,36.0,36.04,464900.0,31.0997,31.1256,31.091,31.1256,464900.0
2014-03-17 12:00:00,36.05,36.06,36.02,36.05,556900.0,31.1342,31.1428,31.1083,31.1342,556900.0
2014-03-17 12:10:00,36.05,36.13,36.05,36.12,212400.0,31.1342,31.2033,31.1342,31.1947,212400.0
2014-03-17 12:20:00,36.12,36.14,36.1,36.13,1356400.0,31.1947,31.2119,31.1774,31.2033,1356400.0
2014-03-17 12:30:00,36.13,36.15,36.08,36.09,255100.0,31.2033,31.2206,31.1601,31.1688,255100.0
2014-03-17 12:40:00,36.09,36.12,36.08,36.08,438900.0,31.1688,31.1947,31.1601,31.1601,438900.0
2014-03-17 12:50:00,36.08,36.11,36.07,36.1,121400.0,31.1601,31.186,31.1515,31.1774,121400.0
2014-03-17 13:00:00,36.11,36.13,36.09,36.09,94700.0,31.186,31.2033,31.1688,31.1688,94700.0
2014-03-17 13:10:00,36.1,36.11,36.07,36.09,166700.0,31.1774,31.186,31.1515,31.1688,166700.0
2014-03-17 13:20:00,36.09,36.12,36.08,36.09,230600.0,31.1688,31.1947,31.1601,31.1688,230600.0
2014-03-17 13:30:00,36.09,36.13,36.09,36.12,113800.0,31.1688,31.2033,31.1688,31.1947,113800.0
2014-03-17 13:40:00,36.13,36.13,36.11,36.12,101100.0,31.2033,31.2033,31.186,31.1947,101100.0
2014-03-17 13:50:00,36.13,36.13,36.09,36.11,66600.0,31.2033,31.2033,31.1688,31.186,66600.0
2014-03-17 14:00:00,36.11,36.13,36.1,36.11,59500.0,31.186,31.2033,31.1774,31.186,59500.0
2014-03-17 14:10:00,36.11,36.11,36.06,36.08,155000.0,31.186,31.186,31.1428,31.1601,155000.0
2014-03-17 14:20:00,36.08,36.14,36.07,36.14,275900.0,31.1601,31.2119,31.1515,31.2119,275900.0
2014-03-17 14:30:00,36.13,36.14,36.08,36.08,75400.0,31.2033,31.2119,31.1601,31.1601,75400.0
2014-03-17 14:40:00,36.09,36.11,36.07,36.11,170500.0,31.1688,31.186,31.1515,31.186,170500.0
2014-03-17 14:50:00,36.11,36.13,36.1,36.12,91900.0,31.186,31.2033,31.1774,31.1947,91900.0
2014-03-17 15:00:00,36.13,36.14,36.1,36.13,155500.0,31.2033,31.2119,31.1774,31.2033,155500.0
2014-03-17 15:10:00,36.14,36.14,36.11,36.12,100000.0,31.2119,31.2119,31.186,31.1947,100000.0
2014-03-17 15:20:00,36.11,36.13,36.09,36.11,126400.0,31.186,31.2033,31.1688,31.186,126400.0
2014-03-17 15:30:00,36.11,36.12,36.07,36.09,270000.0,31.186,31.1947,31.1515,31.1688,270000.0
2014-03-17 15:40:00,36.09,36.09,36.02,36.04,614000.0,31.1688,31.1688,31.1083,31.1256,614000.0
2014-03-17 15:50:00,36.04,36.07,36.04,36.05,829100.0,31.1256,31.1515,31.1256,31.1342,829100.0
2014-03-18 09:30:00,36.07,36.22,36.07,36.22,927800.0,31.1515,31.281,31.1515,31.281,927800.0
2014-03-18 09:40:00,36.22,36.22,36.15,36.21,222300.0,31.281,31.281,31.2206,31.2724,222300.0
2014-03-18 09:50:00,36.22,36.28,36.2,36.25,232300.0,31.281,31.3328,31.2638,31.3069,232300.0
2014-03-18 10:00:00,36.26,36.28,36.23,36.25,122600.0,31.3156,31.3328,31.2897,31.3069,122600.0
2014-03-18 10:10:00,36.26,36.34,36.26,36.33,123200.0,31.3156,31.3847,31.3156,31.376,123200.0
2014-03-18 10:20:00,36.34,36.38,36.33,36.37,95800.0,31.3847,31.4192,31.376,31.4106,95800.0
2014-03-18 10:30:00,36.37,36.39,36.36,36.37,147600.0,31.4106,31.4278,31.4019,31.4106,147600.0
2014-03-18 10:40:00,36.37,36.41,36.35,36.4,124900.0,31.4106,31.4451,31.3933,31.4365,124900.0
2014-03-18 10:50:00,36.39,36.41,36.34,36.34,77200.0,31.4278,31.4451,31.3847,31.3847,77200.0
2014-03-18 11:00:00,36.35,36.38,36.34,36.35,84000.0,31.3933,31.4192,31.3847,31.3933,84000.0
2014-03-18 11:10:00,36.35,36.41,36.35,36.41,127800.0,31.3933,31.4451,31.3933,31.4451,127800.0
2014-03-18 11:20:00,36.41,36.42,36.4,36.41,43600.0,31.4451,31.4538,31.4365,31.4451,43600.0
2014-03-18 11:30:00,36.42,36.44,36.41,36.44,140900.0,31.4538,31.471,31.4451,31.471,140900.0
2014-03-18 11:40:00,36.44,36.44,36.37,36.4,113900.0,31.471,31.471,31.4106,31.4365,113900.0
2014-03-18 11:50:00,36.4,36.44,36.38,36.43,96000.0,31.4365,31.471,31.4192,31.4624,96000.0
2014-03-18 12:00:00,36.44,36.47,36.44,36.47,58200.0,31.471,31.4969,31.471,31.4969,58200.0
2014-03-18 12:10:00,36.47,36.48,36.44,36.45,104000.0,31.4969,31.5056,31.471,31.4797,104000.0
2014-03-18 12:20:00,36.45,36.46,36.42,36.44,86300.0,31.4797,31.4883,31.4538,31.471,86300.0
2014-03-18 12:30:00,36.44,36.47,36.42,36.44,177200.0,31.471,31.4969,31.4538,31.471,177200.0
2014-03-18 12:40:00,36.45,36.45,36.41,36.43,56900.0,31.4797,31.4797,31.4451,31.4624,56900.0
2014-03-18 12:50:00,36.43,36.45,36.43,36.44,20300.0,31.4624,31.4797,31.4624,31.471,20300.0
2014-03-18 13:00:00,36.44,36.46,36.43,36.44,60800.0,31.471,31.4883,31.4624,31.471,60800.0
2014-03-18 13:10:00,36.45,36.45,36.42,36.43,106000.0,31.4797,31.4797,31.4538,31.4624,106000.0
2014-03-18 13:20:00,36.43,36.49,36.43,36.48,138600.0,31.4624,31.5142,31.4624,31.5056,138600.0
2014-03-18 13:30:00,36.48,36.5,36.47,36.48,88900.0,31.5056,31.5228,31.4969,31.5056,88900.0
2014-03-18 13:40:00,36.49,36.54,36.49,36.52,237400.0,31.5142,31.5574,31.5142,31.5401,237400.0
2014-03-18 13:50:00,36.51,36.54,36.5,36.51,201100.0,31.5315,31.5574,31.5228,31.5315,201100.0
2014-03-18 14:00:00,36.51,36.53,36.51,36.52,232100.0,31.5315,31.5488,31.5315,31.5401,232100.0
2014-03-18 14:10:00,36.52,36.53,36.49,36.5,123200.0,31.5401,31.5488,31.5142,31.5228,123200.0
2014-03-18 14:20:00,36.49,36.54,36.48,36.54,199300.0,31.5142,31.5574,31.5056,31.5574,199300.0
2014-03-18 14:30:00,36.54,36.54,36.53,36.54,42600.0,31.5574,31.5574,31.5488,31.5574,42600.0
2014-03-18 14:40:00,36.54,36.55,36.52,36.55,76200.0,31.5574,31.566,31.5401,31.566,76200.0
2014-03-18 14:50:00,36.55,36.56,36.53,36.55,60600.0,31.566,31.5747,31.5488,31.566,60600.0
2014-03-18 15:00:00,36.54,36.55,36.51,36.55,99500.0,31.5574,31.566,31.5315,31.566,99500.0
2014-03-18 15:10:00,36.55,36.56,36.54,36.55,169800.0,31.566,31.5747,31.5574,31.566,169800.0
2014-03-18 15:20:00,36.54,36.56,36.52,36.54,319200.0,31.5574,31.5747,31.5401,31.5574,319200.0
2014-03-18 15:30:00,36.54,36.54,36.51,36.53,221400.0,31.5574,31.5574,31.5315,31.5488,221400.0
2014-03-18 15:40:00,36.52,36.54,36.49,36.51,242000.0,31.5401,31.5574,31.5142,31.5315,242000.0
2014-03-18 15:50:00,36.51,36.55,36.51,36.52,740700.0,31.5315,31.566,31.5315,31.5401,740700.0
2014-03-19 09:30:00,36.52,36.52,36.4,36.44,255100.0,31.5401,31.5401,31.4365,31.471,255100.0
2014-03-19 09:40:00,36.44,36.47,36.44,36.46,153100.0,31.471,31.4969,31.471,31.4883,153100.0
2014-03-19 09:50:00,36.46,36.53,36.43,36.52,156800.0,31.4883,31.5488,31.4624,31.5401,156800.0
2014-03-19 10:00:00,36.51,36.53,36.49,36.52,156600.0,31.5315,31.5488,31.5142,31.5401,156600.0
2014-03-19 10:10:00,36.52,36.54,36.5,36.5,109000.0,31.5401,31.5574,31.5228,31.5228,109000.0
2014-03-19 10:20:00,36.49,36.51,36.48,36.5,28300.0,31.5142,31.5315,31.5056,31.5228,28300.0
2014-03-19 10:30:00,36.5,36.51,36.45,36.47,62300.0,31.5228,31.5315,31.4797,31.4969,62300.0
2014-03-19 10:40:00,36.46,36.47,36.43,36.46,89400.0,31.4883,31.4969,31.4624,31.4883,89400.0
2014-03-19 10:50:00,36.47,36.5,36.47,36.48,224100.0,31.4969,31.5228,31.4969,31.5056,224100.0
2014-03-19 11:00:00,36.48,36.51,36.48,36.5,99700.0,31.5056,31.5315,31.5056,31.5228,99700.0
2014-03-19 11:10:00,36.5,36.53,36.5,36.52,32700.0,31.5228,31.5488,31.5228,31.5401,32700.0
2014-03-19 11:20:00,36.52,36.53,36.5,36.52,64300.0,31.5401,31.5488,31.5228,31.5401,64300.0
2014-03-19 11:30:00,36.52,36.52,36.47,36.48,104100.0,31.5401,31.5401,31.4969,31.5056,104100.0
2014-03-19 11:40:00,36.48,36.53,36.47,36.51,34000.0,31.5056,31.5488,31.4969,31.5315,34000.0
2014-03-19 11:50:00,36.52,36.53,36.51,36.53,69600.0,31.5401,31.5488,31.5315,31.5488,69600.0
2014-03-19 12:00:00,36.52,36.57,36.52,36.55,45300.0,31.5401,31.5833,31.5401,31.566,45300.0
2014-03-19 12:10:00,36.55,36.55,36.52,36.53,64500.0,31.566,31.566,31.5401,31.5488,64500.0
2014-03-19 12:20:00,36.54,36.55,36.53,36.53,102100.0,31.5574,31.566,31.5488,31.5488,102100.0
2014-03-19 12:30:00,36.53,36.55,36.52,36.55,58700.0,31.5488,31.566,31.5401,31.566,58700.0
2014-03-19 12:40:00,36.55,36.57,36.54,36.57,58400.0,31.566,31.5833,31.5574,31.5833,58400.0
2014-03-19 12:50:00,36.57,36.59,36.56,36.59,13600.0,31.5833,31.6006,31.5747,31.6006,13600.0
2014-03-19 13:00:00,36.59,36.6,36.58,36.59,38900.0,31.6006,31.6092,31.5919,31.6006,38900.0
2014-03-19 13:10:00,36.58,36.61,36.58,36.61,30100.0,31.5919,31.6178,31.5919,31.6178,30100.0
2014-03-19 13:20:00,36.6,36.61,36.59,36.61,18500.0,31.6092,31.6178,31.6006,31.6178,18500.0
2014-03-19 13:30:00,36.61,36.61,36.59,36.6,26600.0,31.6178,31.6178,31.6006,31.6092,26600.0
2014-03-19 13:40:00,36.59,36.61,36.59,36.59,31800.0,31.6006,31.6178,31.6006,31.6006,31800.0
2014-03-19 13:50:00,36.59,36.62,36.59,36.61,49400.0,31.6006,31.6265,31.6006,31.6178,49400.0
2014-03-19 14:00:00,36.62,36.62,36.41,36.48,527200.0,31.6265,31.6265,31.4451,31.5056,527200.0
2014-03-19 14:10:00,36.47,36.54,36.45,36.52,152900.0,31.4969,31.5574,31.4797,31.5401,152900.0
2014-03-19 14:20:00,36.52,36.55,36.5,36.5,219900.0,31.5401,31.566,31.5228,31.5228,219900.0
2014-03-19 14:30:00,36.5,36.54,36.47,36.48,90400.0,31.5228,31.5574,31.4969,31.5056,90400.0
2014-03-19 14:40:00,36.48,36.49,36.43,36.45,117700.0,31.5056,31.5142,31.4624,31.4797,117700.0
2014-03-19 14:50:00,36.45,36.5,36.44,36.48,307900.0,31.4797,31.5228,31.471,31.5056,307900.0
2014-03-19 15:00:00,36.48,36.48,36.24,36.25,666900.0,31.5056,31.5056,31.2983,31.3069,666900.0
2014-03-19 15:10:00,36.24,36.28,36.14,36.27,891400.0,31.2983,31.3328,31.2119,31.3242,891400.0
2014-03-19 15:20:00,36.27,36.31,36.26,36.29,275600.0,31.3242,31.3588,31.3156,31.3415,275600.0
2014-03-19 15:30:00,36.29,36.34,36.26,36.32,514600.0,31.3415,31.3847,31.3156,31.3674,514600.0
2014-03-19 15:40:00,36.33,36.4,36.31,36.39,732700.0,31.376,31.4365,31.3588,31.4278,732700.0
2014-03-19 15:50:00,36.38,36.39,36.34,36.36,409800.0,31.4192,31.4278,31.3847,31.4019,409800.0
2014-03-20 09:30:00,36.33,36.41,36.27,36.36,321700.0,31.376,31.4451,31.3242,31.4019,321700.0
2014-03-20 09:40:00,36.37,36.39,36.3,36.31,244300.0,31.4106,31.4278,31.3501,31.3588,244300.0
2014-03-20 09:50:00,36.31,36.38,36.28,36.37,173900.0,31.3588,31.4192,31.3328,31.4106,173900.0
2014-03-20 10:00:00,36.38,36.52,36.33,36.52,235300.0,31.4192,31.5401,31.376,31.5401,235300.0
2014-03-20 10:10:00,36.52,36.6,36.51,36.58,166700.0,31.5401,31.6092,31.5315,31.5919,166700.0
2014-03-20 10:20:00,36.58,36.6,36.56,36.57,112800.0,31.5919,31.6092,31.5747,31.5833,112800.0
2014-03-20 10:30:00,36.57,36.61,36.56,36.58,148800.0,31.5833,31.6178,31.5747,31.5919,148800.0
2014-03-20 10:40:00,36.59,36.62,36.58,36.59,146400.0,31.6006,31.6265,31.5919,31.6006,146400.0
2014-03-20 10:50:00,36.59,36.61,36.55,36.57,224600.0,31.6006,31.6178,31.566,31.5833,224600.0
2014-03-20 11:00:00,36.58,36.59,36.54,36.57,71600.0,31.5919,31.6006,31.5574,31.5833,71600.0
2014-03-20 11:10:00,36.58,36.59,36.54,36.55,101800.0,31.5919,31.6006,31.5574,31.566,101800.0
2014-03-20 11:20:00,36.55,36.6,36.52,36.59,172600.0,31.566,31.6092,31.5401,31.6006,172600.0
2014-03-20 11:30:00,36.59,36.61,36.57,36.58,73800.0,31.6006,31.6178,31.5833,31.5919,73800.0
2014-03-20 11:40:00,36.59,36.62,36.57,36.6,118100.0,31.6006,31.6265,31.5833,31.6092,118100.0
2014-03-20 11:50:00,36.6,36.62,36.58,36.62,169500.0,31.6092,31.6265,31.5919,31.6265,169500.0
2014-03-20 12:00:00,36.62,36.63,36.59,36.61,74000.0,31.6265,31.6351,31.6006,31.6178,74000.0
2014-03-20 12:10:00,36.6,36.67,36.59,36.66,75200.0,31.6092,31.6697,31.6006,31.661,75200.0
2014-03-20 12:20:00,36.66,36.7,36.65,36.7,256200.0,31.661,31.6956,31.6524,31.6956,256200.0
2014-03-20 12:30:00,36.7,36.7,36.68,36.7,84400.0,31.6956,31.6956,31.6783,31.6956,84400.0
2014-03-20 12:40:00,36.7,36.73,36.69,36.71,104300.0,31.6956,31.7215,31.6869,31.7042,104300.0
2014-03-20 12:50:00,36.72,36.73,36.69,36.73,134300.0,31.7128,31.7215,31.6869,31.7215,134300.0
2014-03-20 13:00:00,36.73,36.75,36.72,36.74,87100.0,31.7215,31.7388,31.7128,31.7301,87100.0
2014-03-20 13:10:00,36.73,36.74,36.71,36.72,67700.0,31.7215,31.7301,31.7042,31.7128,67700.0
2014-03-20 13:20:00,36.71,36.72,36.65,36.66,71300.0,31.7042,31.7128,31.6524,31.661,71300.0
2014-03-20 13:30:00,36.66,36.68,36.66,36.68,32900.0,31.661,31.6783,31.661,31.6783,32900.0
2014-03-20 13:40:00,36.68,36.69,36.65,36.69,79400.0,31.6783,31.6869,31.6524,31.6869,79400.0
2014-03-20 13:50:00,36.69,36.69,36.66,36.68,58200.0,31.6869,31.6869,31.661,31.6783,58200.0
2014-03-20 14:00:00,36.68,36.69,36.66,36.66,56000.0,31.6783,31.6869,31.661,31.661,56000.0
2014-03-20 14:10:00,36.66,36.7,36.66,36.69,108600.0,31.661,31.6956,31.661,31.6869,108600.0
2014-03-20 14:20:00,36.7,36.72,36.7,36.71,45800.0,31.6956,31.7128,31.6956,31.7042,45800.0
2014-03-20 14:30:00,36.72,36.72,36.7,36.72,70400.0,31.7128,31.7128,31.6956,31.7128,70400.0
2014-03-20 14:40:00,36.72,36.72,36.68,36.69,56800.0,31.7128,31.7128,31.6783,31.6869,56800.0
2014-03-20 14:50:00,36.69,36.7,36.68,36.68,37000.0,31.6869,31.6956,31.6783,31.6783,37000.0
2014-03-20 15:00:00,36.69,36.69,36.63,36.66,196500.0,31.6869,31.6869,31.6351,31.661,196500.0
2014-03-20 15:10:00,36.66,36.67,36.64,36.66,84200.0,31.661,31.6697,31.6438,31.661,84200.0
2014-03-20 15:20:00,36.66,36.66,36.6,36.62,270000.0,31.661,31.661,31.6092,31.6265,270000.0
2014-03-20 15:30:00,36.62,36.64,36.61,36.63,159800.0,31.6265,31.6438,31.6178,31.6351,159800.0
2014-03-20 15:40:00,36.64,36.65,36.62,36.64,210800.0,31.6438,31.6524,31.6265,31.6438,210800.0
2014-03-20 15:50:00,36.64,36.67,36.6,36.66,753000.0,31.6438,31.6697,31.6092,31.661,753000.0
2014-03-21 09:30:00,36.67,36.74,36.62,36.62,411300.0,31.8069,31.8676,31.7635,31.7635,411300.0
2014-03-21 09:40:00,36.62,36.64,36.6,36.61,173800.0,31.7635,31.7809,31.7462,31.7548,173800.0
2014-03-21 09:50:00,36.61,36.62,36.57,36.57,164800.0,31.7548,31.7635,31.7201,31.7201,164800.0
2014-03-21 10:00:00,36.57,36.58,36.47,36.48,224300.0,31.7201,31.7288,31.6334,31.6421,224300.0
2014-03-21 10:10:00,36.48,36.52,36.44,36.44,182000.0,31.6421,31.6768,31.6074,31.6074,182000.0
2014-03-21 10:20:00,36.45,36.5,36.43,36.48,333800.0,31.6161,31.6594,31.5987,31.6421,333800.0
2014-03-21 10:30:00,36.48,36.57,36.47,36.54,184600.0,31.6421,31.7201,31.6334,31.6941,184600.0
2014-03-21 10:40:00,36.54,36.56,36.53,36.55,92000.0,31.6941,31.7115,31.6854,31.7028,92000.0
2014-03-21 10:50:00,36.56,36.57,36.54,36.55,130500.0,31.7115,31.7201,31.6941,31.7028,130500.0
2014-03-21 11:00:00,36.55,36.56,36.52,36.54,98600.0,31.7028,31.7115,31.6768,31.6941,98600.0
2014-03-21 11:10:00,36.54,36.55,36.52,36.53,89900.0,31.6941,31.7028,31.6768,31.6854,89900.0
2014-03-21 11:20:00,36.54,36.58,36.54,36.57,75800.0,31.6941,31.7288,31.6941,31.7201,75800.0
2014-03-21 11:30:00,36.58,36.6,36.57,36.58,83700.0,31.7288,31.7462,31.7201,31.7288,83700.0
2014-03-21 11:40:00,36.57,36.59,36.56,36.56,96000.0,31.7201,31.7375,31.7115,31.7115,96000.0
2014-03-21 11:50:00,36.56,36.57,36.54,36.55,52700.0,31.7115,31.7201,31.6941,31.7028,52700.0
2014-03-21 12:00:00,36.55,36.57,36.55,36.57,50100.0,31.7028,31.7201,31.7028,31.7201,50100.0
2014-03-21 12:10:00,36.57,36.57,36.55,36.56,41700.0,31.7201,31.7201,31.7028,31.7115,41700.0
2014-03-21 12:20:00,36.55,36.57,36.55,36.55,34600.0,31.7028,31.7201,31.7028,31.7028,34600.0
2014-03-21 12:30:00,36.55,36.55,36.51,36.53,90600.0,31.7028,31.7028,31.6681,31.6854,90600.0
2014-03-21 12:40:00,36.52,36.54,36.5,36.5,43900.0,31.6768,31.6941,31.6594,31.6594,43900.0
2014-03-21 12:50:00,36.5,36.5,36.48,36.48,34600.0,31.6594,31.6594,31.6421,31.6421,34600.0
2014-03-21 13:00:00,36.47,36.49,36.46,36.47,68900.0,31.6334,31.6508,31.6247,31.6334,68900.0
2014-03-21 13:10:00,36.48,36.48,36.39,36.42,415900.0,31.6421,31.6421,31.564,31.59,415900.0
2014-03-21 13:20:00,36.41,36.41,36.35,36.37,390800.0,31.5814,31.5814,31.5293,31.5467,390800.0
2014-03-21 13:30:00,36.38,36.41,36.35,36.41,273300.0,31.5553,31.5814,31.5293,31.5814,273300.0
2014-03-21 13:40:00,36.41,36.41,36.34,36.36,152700.0,31.5814,31.5814,31.5206,31.538,152700.0
2014-03-21 13:50:00,36.36,36.41,36.36,36.37,171000.0,31.538,31.5814,31.538,31.5467,171000.0
2014-03-21 14:00:00,36.37,36.42,36.35,36.42,161900.0,31.5467,31.59,31.5293,31.59,161900.0
2014-03-21 14:10:00,36.41,36.41,36.34,36.35,175500.0,31.5814,31.5814,31.5206,31.5293,175500.0
2014-03-21 14:20:00,36.34,36.36,36.28,36.28,119600.0,31.5206,31.538,31.4686,31.4686,119600.0
2014-03-21 14:30:00,36.28,36.33,36.24,36.33,103600.0,31.4686,31.512,31.4339,31.512,103600.0
2014-03-21 14:40:00,36.33,36.37,36.31,36.31,191400.0,31.512,31.5467,31.4946,31.4946,191400.0
2014-03-21 14:50:00,36.3,36.34,36.29,36.34,135500.0,31.4859,31.5206,31.4773,31.5206,135500.0
2014-03-21 15:00:00,36.34,36.35,36.28,36.34,352000.0,31.5206,31.5293,31.4686,31.5206,352000.0
2014-03-21 15:10:00,36.34,36.36,36.28,36.31,207900.0,31.5206,31.538,31.4686,31.4946,207900.0
2014-03-21 15:20:00,36.3,36.36,36.28,36.35,123800.0,31.4859,31.538,31.4686,31.5293,123800.0
2014-03-21 15:30:00,36.35,36.35,36.27,36.27,319400.0,31.5293,31.5293,31.4599,31.4599,319400.0
2014-03-21 15:40:00,36.27,36.29,36.24,36.27,481900.0,31.4599,31.4773,31.4339,31.4599,481900.0
2014-03-21 15:50:00,36.28,36.34,36.27,36.31,1861400.0,31.4686,31.5206,31.4599,31.4946,1861400.0
2014-03-24 09:30:00,36.42,36.56,36.41,36.43,337500.0,31.59,31.7115,31.5814,31.5987,337500.0
2014-03-24 09:40:00,36.44,36.44,36.35,36.39,431900.0,31.6074,31.6074,31.5293,31.564,431900.0
2014-03-24 09:50:00,36.38,36.43,36.34,36.41,211100.0,31.5553,31.5987,31.5206,31.5814,211100.0
2014-03-24 10:00:00,36.4,36.4,36.3,36.31,191400.0,31.5727,31.5727,31.4859,31.4946,191400.0
2014-03-24 10:10:00,36.31,36.32,36.26,36.3,175100.0,31.4946,31.5033,31.4513,31.4859,175100.0
2014-03-24 10:20:00,36.3,36.31,36.23,36.24,201300.0,31.4859,31.4946,31.4252,31.4339,201300.0
2014-03-24 10:30:00,36.23,36.23,36.14,36.19,285000.0,31.4252,31.4252,31.3472,31.3905,285000.0
2014-03-24 10:40:00,36.19,36.21,36.14,36.14,434900.0,31.3905,31.4079,31.3472,31.3472,434900.0
2014-03-24 10:50:00,36.13,36.16,36.09,36.14,311400.0,31.3385,31.3645,31.3038,31.3472,311400.0
2014-03-24 11:00:00,36.13,36.13,36.03,36.05,150400.0,31.3385,31.3385,31.2518,31.2691,150400.0
2014-03-24 11:10:00,36.05,36.13,36.02,36.12,169700.0,31.2691,31.3385,31.2431,31.3298,169700.0
2014-03-24 11:20:00,36.11,36.16,36.1,36.13,185100.0,31.3211,31.3645,31.3125,31.3385,185100.0
2014-03-24 11:30:00,36.13,36.15,36.09,36.13,241200.0,31.3385,31.3558,31.3038,31.3385,241200.0
2014-03-24 11:40:00,36.13,36.14,36.01,36.04,203100.0,31.3385,31.3472,31.2344,31.2604,203100.0
2014-03-24 11:50:00,36.04,36.09,36.02,36.06,497500.0,31.2604,31.3038,31.2431,31.2778,497500.0
2014-03-24 12:00:00,36.05,36.11,36.05,36.07,578000.0,31.2691,31.3211,31.2691,31.2865,578000.0
2014-03-24 12:10:00,36.07,36.07,36.0,36.04,102000.0,31.2865,31.2865,31.2257,31.2604,102000.0
2014-03-24 12:20:00,36.05,36.06,36.0,36.01,88300.0,31.2691,31.2778,31.2257,31.2344,88300.0
2014-03-24 12:30:00,36.02,36.04,35.98,36.03,162100.0,31.2431,31.2604,31.2084,31.2518,162100.0
2014-03-24 12:40:00,36.03,36.04,36.0,36.02,116400.0,31.2518,31.2604,31.2257,31.2431,116400.0
2014-03-24 12:50:00,36.03,36.05,36.02,36.04,117900.0,31.2518,31.2691,31.2431,31.2604,117900.0
2014-03-24 13:00:00,36.04,36.1,36.04,36.1,158900.0,31.2604,31.3125,31.2604,31.3125,158900.0
2014-03-24 13:10:00,36.09,36.12,36.09,36.1,73700.0,31.3038,31.3298,31.3038,31.3125,73700.0
2014-03-24 13:20:00,36.1,36.12,36.08,36.11,168000.0,31.3125,31.3298,31.2951,31.3211,168000.0
2014-03-24 13:30:00,36.12,36.18,36.12,36.15,80400.0,31.3298,31.3819,31.3298,31.3558,80400.0
2014-03-24 13:40:00,36.15,36.19,36.15,36.17,72000.0,31.3558,31.3905,31.3558,31.3732,72000.0
2014-03-24 13:50:00,36.17,36.22,36.16,36.22,83100.0,31.3732,31.4166,31.3645,31.4166,83100.0
2014-03-24 14:00:00,36.23,36.28,36.23,36.25,80900.0,31.4252,31.4686,31.4252,31.4426,80900.0
2014-03-24 14:10:00,36.25,36.27,36.21,36.21,59700.0,31.4426,31.4599,31.4079,31.4079,59700.0
2014-03-24 14:20:00,36.22,36.29,36.21,36.28,136000.0,31.4166,31.4773,31.4079,31.4686,136000.0
2014-03-24 14:30:00,36.28,36.3,36.23,36.25,170500.0,31.4686,31.4859,31.4252,31.4426,170500.0
2014-03-24 14:40:00,36.24,36.33,36.24,36.32,91400.0,31.4339,31.512,31.4339,31.5033,91400.0
2014-03-24 14:50:00,36.32,36.33,36.26,36.27,115700.0,31.5033,31.512,31.4513,31.4599,115700.0
2014-03-24 15:00:00,36.27,36.28,36.24,36.24,75200.0,31.4599,31.4686,31.4339,31.4339,75200.0
2014-03-24 15:10:00,36.23,36.23,36.17,36.21,112600.0,31.4252,31.4252,31.3732,31.4079,112600.0
2014-03-24 15:20:00,36.2,36.3,36.19,36.3,187100.0,31.3992,31.4859,31.3905,31.4859,187100.0
2014-03-24 15:30:00,36.31,36.35,36.31,36.31,338800.0,31.4946,31.5293,31.4946,31.4946,338800.0
2014-03-24 15:40:00,36.31,36.33,36.3,36.3,190800.0,31.4946,31.512,31.4859,31.4859,190800.0
2014-03-24 15:50:00,36.29,36.3,36.25,36.26,1402800.0,31.4773,31.4859,31.4426,31.4513,1402800.0
2014-03-25 09:30:00,36.35,36.48,36.3,36.45,366600.0,31.5293,31.6421,31.4859,31.6161,366600.0
2014-03-25 09:40:00,36.46,36.5,36.43,36.5,120700.0,31.6247,31.6594,31.5987,31.6594,120700.0
2014-03-25 09:50:00,36.5,36.53,36.49,36.52,174700.0,31.6594,31.6854,31.6508,31.6768,174700.0
2014-03-25 10:00:00,36.52,36.56,36.49,36.55,220800.0,31.6768,31.7115,31.6508,31.7028,220800.0
2014-03-25 10:10:00,36.55,36.58,36.54,36.55,286900.0,31.7028,31.7288,31.6941,31.7028,286900.0
2014-03-25 10:20:00,36.55,36.55,36.49,36.51,111600.0,31.7028,31.7028,31.6508,31.6681,111600.0
2014-03-25 10:30:00,36.51,36.52,36.4,36.42,102800.0,31.6681,31.6768,31.5727,31.59,102800.0
2014-03-25 10:40:00,36.42,36.45,36.36,36.36,196800.0,31.59,31.6161,31.538,31.538,196800.0
2014-03-25 10:50:00,36.36,36.36,36.29,36.32,209400.0,31.538,31.538,31.4773,31.5033,209400.0
2014-03-25 11:00:00,36.32,36.38,36.3,36.38,101100.0,31.5033,31.5553,31.4859,31.5553,101100.0
2014-03-25 11:10:00,36.38,36.43,36.35,36.43,165800.0,31.5553,31.5987,31.5293,31.5987,165800.0
2014-03-25 11:20:00,36.43,36.45,36.38,36.41,134600.0,31.5987,31.6161,31.5553,31.5814,134600.0
2014-03-25 11:30:00,36.4,36.42,36.3,36.34,105800.0,31.5727,31.59,31.4859,31.5206,105800.0
2014-03-25 11:40:00,36.34,36.39,36.29,36.3,79200.0,31.5206,31.564,31.4773,31.4859,79200.0
2014-03-25 11:50:00,36.3,36.32,36.23,36.28,127300.0,31.4859,31.5033,31.4252,31.4686,127300.0
2014-03-25 12:00:00,36.28,36.31,36.26,36.3,124400.0,31.4686,31.4946,31.4513,31.4859,124400.0
2014-03-25 12:10:00,36.3,36.32,36.27,36.27,201000.0,31.4859,31.5033,31.4599,31.4599,201000.0
2014-03-25 12:20:00,36.28,36.28,36.21,36.24,159500.0,31.4686,31.4686,31.4079,31.4339,159500.0
2014-03-25 12:30:00,36.25,36.34,36.23,36.34,124400.0,31.4426,31.5206,31.4252,31.5206,124400.0
2014-03-25 12:40:00,36.34,36.38,36.32,36.37,668000.0,31.5206,31.5553,31.5033,31.5467,668000.0
2014-03-25 12:50:00,36.37,36.41,36.37,36.39,120400.0,31.5467,31.5814,31.5467,31.564,120400.0
2014-03-25 13:00:00,36.39,36.39,36.36,36.39,141400.0,31.564,31.564,31.538,31.564,141400.0
2014-03-25 13:10:00,36.38,36.39,36.36,36.38,81900.0,31.5553,31.564,31.538,31.5553,81900.0
2014-03-25 13:20:00,36.39,36.48,36.39,36.48,59500.0,31.564,31.6421,31.564,31.6421,59500.0
2014-03-25 13:30:00,36.48,36.5,36.45,36.47,126600.0,31.6421,31.6594,31.6161,31.6334,126600.0
2014-03-25 13:40:00,36.47,36.49,36.45,36.49,73100.0,31.6334,31.6508,31.6161,31.6508,73100.0
2014-03-25 13:50:00,36.49,36.49,36.46,36.48,69800.0,31.6508,31.6508,31.6247,31.6421,69800.0
2014-03-25 14:00:00,36.48,36.5,36.48,36.5,85800.0,31.6421,31.6594,31.6421,31.6594,85800.0
2014-03-25 14:10:00,36.5,36.52,36.45,36.47,141500.0,31.6594,31.6768,31.6161,31.6334,141500.0
2014-03-25 14:20:00,36.46,36.48,36.45,36.46,128400.0,31.6247,31.6421,31.6161,31.6247,128400.0
2014-03-25 14:30:00,36.46,36.5,36.45,36.5,64900.0,31.6247,31.6594,31.6161,31.6594,64900.0
2014-03-25 14:40:00,36.49,36.5,36.45,36.45,60400.0,31.6508,31.6594,31.6161,31.6161,60400.0
2014-03-25 14:50:00,36.45,36.48,36.43,36.47,119400.0,31.6161,31.6421,31.5987,31.6334,119400.0
2014-03-25 15:00:00,36.46,36.48,36.45,36.48,170500.0,31.6247,31.6421,31.6161,31.6421,170500.0
2014-03-25 15:10:00,36.48,36.53,36.47,36.52,374700.0,31.6421,31.6854,31.6334,31.6768,374700.0
2014-03-25 15:20:00,36.52,36.55,36.5,36.51,185400.0,31.6768,31.7028,31.6594,31.6681,185400.0
2014-03-25 15:30:00,36.51,36.54,36.49,36.52,288700.0,31.6681,31.6941,31.6508,31.6768,288700.0
2014-03-25 15:40:00,36.52,36.55,36.5,36.52,329800.0,31.6768,31.7028,31.6594,31.6768,329800.0
2014-03-25 15:50:00,36.51,36.52,36.47,36.51,786400.0,31.6681,31.6768,31.6334,31.6681,786400.0
2014-03-26 09:30:00,36.67,36.73,36.61,36.63,260900.0,31.8069,31.8589,31.7548,31.7722,260900.0
2014-03-26 09:40:00,36.64,36.74,36.63,36.7,156900.0,31.7809,31.8676,31.7722,31.8329,156900.0
2014-03-26 09:50:00,36.71,36.72,36.64,36.65,197100.0,31.8416,31.8503,31.7809,31.7895,197100.0
2014-03-26 10:00:00,36.66,36.69,36.61,36.66,248100.0,31.7982,31.8242,31.7548,31.7982,248100.0
2014-03-26 10:10:00,36.65,36.69,36.57,36.57,219800.0,31.7895,31.8242,31.7201,31.7201,219800.0
2014-03-26 10:20:00,36.57,36.57,36.51,36.54,154400.0,31.7201,31.7201,31.6681,31.6941,154400.0
2014-03-26 10:30:00,36.53,36.57,36.51,36.56,91000.0,31.6854,31.7201,31.6681,31.7115,91000.0
2014-03-26 10:40:00,36.56,36.57,36.52,36.53,240600.0,31.7115,31.7201,31.6768,31.6854,240600.0
2014-03-26 10:50:00,36.53,36.55,36.44,36.45,235900.0,31.6854,31.7028,31.6074,31.6161,235900.0
2014-03-26 11:00:00,36.44,36.52,36.43,36.52,149100.0,31.6074,31.6768,31.5987,31.6768,149100.0
2014-03-26 11:10:00,36.52,36.55,36.51,36.54,141700.0,31.6768,31.7028,31.6681,31.6941,141700.0
2014-03-26 11:20:00,36.54,36.59,36.52,36.59,167000.0,31.6941,31.7375,31.6768,31.7375,167000.0
2014-03-26 11:30:00,36.58,36.58,36.54,36.55,117500.0,31.7288,31.7288,31.6941,31.7028,117500.0
2014-03-26 11:40:00,36.54,36.55,36.44,36.46,124000.0,31.6941,31.7028,31.6074,31.6247,124000.0
2014-03-26 11:50:00,36.46,36.5,36.45,36.5,258900.0,31.6247,31.6594,31.6161,31.6594,258900.0
2014-03-26 12:00:00,36.5,36.5,36.42,36.47,162600.0,31.6594,31.6594,31.59,31.6334,162600.0
2014-03-26 12:10:00,36.47,36.48,36.44,36.44,116400.0,31.6334,31.6421,31.6074,31.6074,116400.0
2014-03-26 12:20:00,36.44,36.47,36.41,36.47,134100.0,31.6074,31.6334,31.5814,31.6334,134100.0
2014-03-26 12:30:00,36.46,36.52,36.44,36.49,144400.0,31.6247,31.6768,31.6074,31.6508,144400.0
2014-03-26 12:40:00,36.49,36.5,36.47,36.49,121100.0,31.6508,31.6594,31.6334,31.6508,121100.0
2014-03-26 12:50:00,36.49,36.52,36.49,36.51,116500.0,31.6508,31.6768,31.6508,31.6681,116500.0
2014-03-26 13:00:00,36.51,36.52,36.47,36.48,250800.0,31.6681,31.6768,31.6334,31.6421,250800.0
2014-03-26 13:10:00,36.48,36.48,36.44,36.45,155500.0,31.6421,31.6421,31.6074,31.6161,155500.0
2014-03-26 13:20:00,36.45,36.47,36.34,36.34,71700.0,31.6161,31.6334,31.5206,31.5206,71700.0
2014-03-26 13:30:00,36.34,36.34,36.28,36.31,118900.0,31.5206,31.5206,31.4686,31.4946,118900.0
2014-03-26 13:40:00,36.31,36.31,36.22,36.23,151000.0,31.4946,31.4946,31.4166,31.4252,151000.0
2014-03-26 13:50:00,36.23,36.28,36.19,36.27,130300.0,31.4252,31.4686,31.3905,31.4599,130300.0
2014-03-26 14:00:00,36.27,36.27,36.21,36.26,86200.0,31.4599,31.4599,31.4079,31.4513,86200.0
2014-03-26 14:10:00,36.26,36.26,36.14,36.15,85800.0,31.4513,31.4513,31.3472,31.3558,85800.0
2014-03-26 14:20:00,36.15,36.23,36.14,36.23,168000.0,31.3558,31.4252,31.3472,31.4252,168000.0
2014-03-26 14:30:00,36.23,36.23,36.18,36.19,304200.0,31.4252,31.4252,31.3819,31.3905,304200.0
2014-03-26 14:40:00,36.19,36.27,36.19,36.26,244800.0,31.3905,31.4599,31.3905,31.4513,244800.0
2014-03-26 14:50:00,36.26,36.32,36.26,36.31,63600.0,31.4513,31.5033,31.4513,31.4946,63600.0
2014-03-26 15:00:00,36.32,36.33,36.24,36.27,178400.0,31.5033,31.512,31.4339,31.4599,178400.0
2014-03-26 15:10:00,36.26,36.27,36.21,36.23,280500.0,31.4513,31.4599,31.4079,31.4252,280500.0
2014-03-26 15:20:00,36.23,36.23,36.17,36.18,151200.0,31.4252,31.4252,31.3732,31.3819,151200.0
2014-03-26 15:30:00,36.18,36.22,36.18,36.18,232100.0,31.3819,31.4166,31.3819,31.3819,232100.0
2014-03-26 15:40:00,36.19,36.2,36.13,36.13,306100.0,31.3905,31.3992,31.3385,31.3385,306100.0
2014-03-26 15:50:00,36.13,36.13,36.05,36.05,609100.0,31.3385,31.3385,31.2691,31.2691,609100.0
2014-03-27 09:30:00,36.04,36.05,35.78,35.79,690700.0,31.2604,31.2691,31.0349,31.0436,690700.0
2014-03-27 09:40:00,35.8,35.87,35.74,35.86,342500.0,31.0523,31.113,31.0002,31.1043,342500.0
2014-03-27 09:50:00,35.86,35.91,35.83,35.89,145800.0,31.1043,31.1477,31.0783,31.1303,145800.0
2014-03-27 10:00:00,35.88,36.03,35.85,36.03,306800.0,31.1216,31.2518,31.0956,31.2518,306800.0
2014-03-27 10:10:00,36.03,36.05,35.95,36.0,148200.0,31.2518,31.2691,31.1824,31.2257,148200.0
2014-03-27 10:20:00,36.01,36.1,36.01,36.06,204500.0,31.2344,31.3125,31.2344,31.2778,204500.0
2014-03-27 10:30:00,36.07,36.09,36.0,36.0,245400.0,31.2865,31.3038,31.2257,31.2257,245400.0
2014-03-27 10:40:00,36.0,36.03,35.95,36.02,130300.0,31.2257,31.2518,31.1824,31.2431,130300.0
2014-03-27 10:50:00,36.02,36.06,35.96,36.02,147000.0,31.2431,31.2778,31.191,31.2431,147000.0
2014-03-27 11:00:00,36.03,36.05,35.94,35.94,172400.0,31.2518,31.2691,31.1737,31.1737,172400.0
2014-03-27 11:10:00,35.94,35.97,35.91,35.96,103200.0,31.1737,31.1997,31.1477,31.191,103200.0
2014-03-27 11:20:00,35.96,35.98,35.91,35.91,92200.0,31.191,31.2084,31.1477,31.1477,92200.0
2014-03-27 11:30:00,35.91,35.91,35.82,35.88,134800.0,31.1477,31.1477,31.0696,31.1216,134800.0
2014-03-27 11:40:00,35.87,35.88,35.8,35.82,102500.0,31.113,31.1216,31.0523,31.0696,102500.0
2014-03-27 11:50:00,35.81,35.9,35.78,35.89,180000.0,31.0609,31.139,31.0349,31.1303,180000.0
2014-03-27 12:00:00,35.89,35.9,35.8,35.8,1542700.0,31.1303,31.139,31.0523,31.0523,1542700.0
2014-03-27 12:10:00,35.8,35.93,35.79,35.91,532800.0,31.0523,31.165,31.0436,31.1477,532800.0
2014-03-27 12:20:00,35.91,35.97,35.91,35.95,627900.0,31.1477,31.1997,31.1477,31.1824,627900.0
2014-03-27 12:30:00,35.96,35.98,35.91,35.94,614000.0,31.191,31.2084,31.1477,31.1737,614000.0
2014-03-27 12:40:00,35.94,35.98,35.89,35.94,353300.0,31.1737,31.2084,31.1303,31.1737,353300.0
2014-03-27 12:50:00,35.94,35.95,35.9,35.93,250300.0,31.1737,31.1824,31.139,31.165,250300.0
2014-03-27 13:00:00,35.93,36.02,35.93,36.0,440600.0,31.165,31.2431,31.165,31.2257,440600.0
2014-03-27 13:10:00,35.99,36.01,35.95,35.98,201200.0,31.2171,31.2344,31.1824,31.2084,201200.0
2014-03-27 13:20:00,35.98,36.01,35.96,35.98,114500.0,31.2084,31.2344,31.191,31.2084,114500.0
2014-03-27 13:30:00,35.98,36.0,35.89,35.89,272900.0,31.2084,31.2257,31.1303,31.1303,272900.0
2014-03-27 13:40:00,35.9,35.94,35.88,35.88,1455100.0,31.139,31.1737,31.1216,31.1216,1455100.0
2014-03-27 13:50:00,35.89,35.91,35.87,35.9,94000.0,31.1303,31.1477,31.113,31.139,94000.0
2014-03-27 14:00:00,35.91,35.91,35.84,35.88,79500.0,31.1477,31.1477,31.087,31.1216,79500.0
2014-03-27 14:10:00,35.88,35.94,35.86,35.86,65700.0,31.1216,31.1737,31.1043,31.1043,65700.0
2014-03-27 14:20:00,35.87,35.99,35.87,35.97,157300.0,31.113,31.2171,31.113,31.1997,157300.0
2014-03-27 14:30:00,35.97,35.98,35.9,35.91,171800.0,31.1997,31.2084,31.139,31.1477,171800.0
2014-03-27 14:40:00,35.92,35.95,35.9,35.95,97300.0,31.1563,31.1824,31.139,31.1824,97300.0
2014-03-27 14:50:00,35.94,35.94,35.89,35.91,137700.0,31.1737,31.1737,31.1303,31.1477,137700.0
2014-03-27 15:00:00,35.91,35.91,35.84,35.87,124400.0,31.1477,31.1477,31.087,31.113,124400.0
2014-03-27 15:10:00,35.88,35.91,35.85,35.86,195100.0,31.1216,31.1477,31.0956,31.1043,195100.0
2014-03-27 15:20:00,35.87,35.95,35.87,35.92,175900.0,31.113,31.1824,31.113,31.1563,175900.0
2014-03-27 15:30:00,35.92,35.98,35.91,35.98,166500.0,31.1563,31.2084,31.1477,31.2084,166500.0
2014-03-27 15:40:00,35.98,35.99,35.92,35.93,362300.0,31.2084,31.2171,31.1563,31.165,362300.0
2014-03-27 15:50:00,35.92,35.96,35.9,35.91,945600.0,31.1563,31.191,31.139,31.1477,945600.0
2014-03-28 09:30:00,36.04,36.19,35.97,36.19,458400.0,31.2604,31.3905,31.1997,31.3905,458400.0
2014-03-28 09:40:00,36.18,36.23,36.16,36.2,129100.0,31.3819,31.4252,31.3645,31.3992,129100.0
2014-03-28 09:50:00,36.2,36.23,36.18,36.19,186600.0,31.3992,31.4252,31.3819,31.3905,186600.0
2014-03-28 10:00:00,36.2,36.26,36.2,36.23,133000.0,31.3992,31.4513,31.3992,31.4252,133000.0
2014-03-28 10:10:00,36.23,36.27,36.2,36.2,123100.0,31.4252,31.4599,31.3992,31.3992,123100.0
2014-03-28 10:20:00,36.19,36.24,36.19,36.21,133400.0,31.3905,31.4339,31.3905,31.4079,133400.0
2014-03-28 10:30:00,36.22,36.25,36.21,36.24,115700.0,31.4166,31.4426,31.4079,31.4339,115700.0
2014-03-28 10:40:00,36.24,36.26,36.23,36.25,48000.0,31.4339,31.4513,31.4252,31.4426,48000.0
2014-03-28 10:50:00,36.26,36.3,36.24,36.28,83100.0,31.4513,31.4859,31.4339,31.4686,83100.0
2014-03-28 11:00:00,36.28,36.29,36.26,36.27,162900.0,31.4686,31.4773,31.4513,31.4599,162900.0
2014-03-28 11:10:00,36.27,36.27,36.22,36.23,51400.0,31.4599,31.4599,31.4166,31.4252,51400.0
2014-03-28 11:20:00,36.24,36.26,36.22,36.24,82700.0,31.4339,31.4513,31.4166,31.4339,82700.0
2014-03-28 11:30:00,36.23,36.24,36.21,36.23,99100.0,31.4252,31.4339,31.4079,31.4252,99100.0
2014-03-28 11:40:00,36.23,36.23,36.18,36.2,68600.0,31.4252,31.4252,31.3819,31.3992,68600.0
2014-03-28 11:50:00,36.2,36.24,36.2,36.22,66300.0,31.3992,31.4339,31.3992,31.4166,66300.0
2014-03-28 12:00:00,36.23,36.27,36.21,36.25,144100.0,31.4252,31.4599,31.4079,31.4426,144100.0
2014-03-28 12:10:00,36.26,36.27,36.23,36.24,67900.0,31.4513,31.4599,31.4252,31.4339,67900.0
2014-03-28 12:20:00,36.25,36.25,36.19,36.2,253100.0,31.4426,31.4426,31.3905,31.3992,253100.0
2014-03-28 12:30:00,36.2,36.23,36.19,36.22,88300.0,31.3992,31.4252,31.3905,31.4166,88300.0
2014-03-28 12:40:00,36.22,36.23,36.21,36.23,81000.0,31.4166,31.4252,31.4079,31.4252,81000.0
2014-03-28 12:50:00,36.22,36.23,36.19,36.2,52900.0,31.4166,31.4252,31.3905,31.3992,52900.0
2014-03-28 13:00:00,36.2,36.21,36.16,36.17,77300.0,31.3992,31.4079,31.3645,31.3732,77300.0
2014-03-28 13:10:00,36.16,36.17,36.12,36.13,197500.0,31.3645,31.3732,31.3298,31.3385,197500.0
2014-03-28 13:20:00,36.13,36.16,36.11,36.15,94900.0,31.3385,31.3645,31.3211,31.3558,94900.0
2014-03-28 13:30:00,36.15,36.16,36.11,36.14,82900.0,31.3558,31.3645,31.3211,31.3472,82900.0
2014-03-28 13:40:00,36.14,36.16,36.12,36.12,67600.0,31.3472,31.3645,31.3298,31.3298,67600.0
2014-03-28 13:50:00,36.13,36.14,36.08,36.1,68400.0,31.3385,31.3472,31.2951,31.3125,68400.0
2014-03-28 14:00:00,36.11,36.11,36.0,36.01,190500.0,31.3211,31.3211,31.2257,31.2344,190500.0
2014-03-28 14:10:00,36.01,36.01,35.93,35.94,385200.0,31.2344,31.2344,31.165,31.1737,385200.0
2014-03-28 14:20:00,35.95,36.03,35.93,36.03,148300.0,31.1824,31.2518,31.165,31.2518,148300.0
2014-03-28 14:30:00,36.02,36.04,35.98,36.0,125100.0,31.2431,31.2604,31.2084,31.2257,125100.0
2014-03-28 14:40:00,36.0,36.01,35.92,35.97,195600.0,31.2257,31.2344,31.1563,31.1997,195600.0
2014-03-28 14:50:00,35.98,36.02,35.97,36.0,114100.0,31.2084,31.2431,31.1997,31.2257,114100.0
2014-03-28 15:00:00,36.01,36.04,35.98,36.0,230100.0,31.2344,31.2604,31.2084,31.2257,230100.0
2014-03-28 15:10:00,36.0,36.04,35.96,36.04,134800.0,31.2257,31.2604,31.191,31.2604,134800.0
2014-03-28 15:20:00,36.03,36.05,36.01,36.02,116800.0,31.2518,31.2691,31.2344,31.2431,116800.0
2014-03-28 15:30:00,36.02,36.04,36.0,36.0,132700.0,31.2431,31.2604,31.2257,31.2257,132700.0
2014-03-28 15:40:00,36.0,36.04,35.99,36.02,386300.0,31.2257,31.2604,31.2171,31.2431,386300.0
2014-03-28 15:50:00,36.02,36.06,36.01,36.05,584600.0,31.2431,31.2778,31.2344,31.2691,584600.0
2014-03-31 09:30:00,36.3,36.38,36.25,36.35,209200.0,31.4859,31.5553,31.4426,31.5293,209200.0
2014-03-31 09:40:00,36.34,36.34,36.27,36.31,152100.0,31.5206,31.5206,31.4599,31.4946,152100.0
2014-03-31 09:50:00,36.31,36.43,36.31,36.43,188300.0,31.4946,31.5987,31.4946,31.5987,188300.0
2014-03-31 10:00:00,36.43,36.48,36.4,36.42,270800.0,31.5987,31.6421,31.5727,31.59,270800.0
2014-03-31 10:10:00,36.43,36.44,36.37,36.4,126900.0,31.5987,31.6074,31.5467,31.5727,126900.0
2014-03-31 10:20:00,36.38,36.43,36.37,36.43,119200.0,31.5553,31.5987,31.5467,31.5987,119200.0
2014-03-31 10:30:00,36.43,36.45,36.41,36.42,74600.0,31.5987,31.6161,31.5814,31.59,74600.0
2014-03-31 10:40:00,36.42,36.47,36.42,36.44,82800.0,31.59,31.6334,31.59,31.6074,82800.0
2014-03-31 10:50:00,36.44,36.46,36.41,36.43,92100.0,31.6074,31.6247,31.5814,31.5987,92100.0
2014-03-31 11:00:00,36.44,36.44,36.39,36.4,445500.0,31.6074,31.6074,31.564,31.5727,445500.0
2014-03-31 11:10:00,36.4,36.4,36.37,36.39,66400.0,31.5727,31.5727,31.5467,31.564,66400.0
2014-03-31 11:20:00,36.38,36.39,36.32,36.38,72100.0,31.5553,31.564,31.5033,31.5553,72100.0
2014-03-31 11:30:00,36.37,36.39,36.35,36.36,71200.0,31.5467,31.564,31.5293,31.538,71200.0
2014-03-31 11:40:00,36.36,36.4,36.36,36.39,227300.0,31.538,31.5727,31.538,31.564,227300.0
2014-03-31 11:50:00,36.4,36.44,36.39,36.42,63900.0,31.5727,31.6074,31.564,31.59,63900.0
2014-03-31 12:00:00,36.42,36.46,36.41,36.46,78700.0,31.59,31.6247,31.5814,31.6247,78700.0
2014-03-31 12:10:00,36.46,36.47,36.43,36.46,167600.0,31.6247,31.6334,31.5987,31.6247,167600.0
2014-03-31 12:20:00,36.47,36.49,36.44,36.46,105300.0,31.6334,31.6508,31.6074,31.6247,105300.0
2014-03-31 12:30:00,36.45,36.48,36.44,36.45,45500.0,31.6161,31.6421,31.6074,31.6161,45500.0
2014-03-31 12:40:00,36.44,36.45,36.43,36.45,39800.0,31.6074,31.6161,31.5987,31.6161,39800.0
2014-03-31 12:50:00,36.46,36.47,36.44,36.47,35100.0,31.6247,31.6334,31.6074,31.6334,35100.0
2014-03-31 13:00:00,36.47,36.47,36.43,36.45,55700.0,31.6334,31.6334,31.5987,31.6161,55700.0
2014-03-31 13:10:00,36.44,36.45,36.42,36.45,57000.0,31.6074,31.6161,31.59,31.6161,57000.0
2014-03-31 13:20:00,36.45,36.45,36.41,36.44,118300.0,31.6161,31.6161,31.5814,31.6074,118300.0
2014-03-31 13:30:00,36.44,36.45,36.4,36.41,93200.0,31.6074,31.6161,31.5727,31.5814,93200.0
2014-03-31 13:40:00,36.41,36.43,36.39,36.4,111600.0,31.5814,31.5987,31.564,31.5727,111600.0
2014-03-31 13:50:00,36.4,36.41,36.35,36.36,69400.0,31.5727,31.5814,31.5293,31.538,69400.0
2014-03-31 14:00:00,36.35,36.41,36.35,36.41,62400.0,31.5293,31.5814,31.5293,31.5814,62400.0
2014-03-31 14:10:00,36.4,36.43,36.39,36.41,151300.0,31.5727,31.5987,31.564,31.5814,151300.0
2014-03-31 14:20:00,36.41,36.41,36.37,36.39,60300.0,31.5814,31.5814,31.5467,31.564,60300.0
2014-03-31 14:30:00,36.4,36.41,36.37,36.4,90300.0,31.5727,31.5814,31.5467,31.5727,90300.0
2014-03-31 14:40:00,36.41,36.44,36.41,36.43,61200.0,31.5814,31.6074,31.5814,31.5987,61200.0
2014-03-31 14:50:00,36.43,36.45,36.42,36.42,42300.0,31.5987,31.6161,31.59,31.59,42300.0
2014-03-31 15:00:00,36.42,36.42,36.4,36.41,116900.0,31.59,31.59,31.5727,31.5814,116900.0
2014-03-31 15:10:00,36.41,36.42,36.39,36.42,131600.0,31.5814,31.59,31.564,31.59,131600.0
2014-03-31 15:20:00,36.42,36.45,36.41,36.44,165000.0,31.59,31.6161,31.5814,31.6074,165000.0
2014-03-31 15:30:00,36.44,36.44,36.41,36.41,202400.0,31.6074,31.6074,31.5814,31.5814,202400.0
2014-03-31 15:40:00,36.41,36.42,36.33,36.34,627300.0,31.5814,31.59,31.512,31.5206,627300.0
2014-03-31 15:50:00,36.34,36.36,36.32,36.34,1128900.0,31.5206,31.538,31.5033,31.5206,1128900.0
2014-04-01 09:30:00,36.42,36.54,36.41,36.5,302600.0,31.59,31.6941,31.5814,31.6594,302600.0
2014-04-01 09:40:00,36.5,36.58,36.48,36.57,140700.0,31.6594,31.7288,31.6421,31.7201,140700.0
2014-04-01 09:50:00,36.58,36.61,36.56,36.59,128900.0,31.7288,31.7548,31.7115,31.7375,128900.0
2014-04-01 10:00:00,36.59,36.63,36.58,36.62,492300.0,31.7375,31.7722,31.7288,31.7635,492300.0
2014-04-01 10:10:00,36.63,36.64,36.57,36.61,123100.0,31.7722,31.7809,31.7201,31.7548,123100.0
2014-04-01 10:20:00,36.6,36.61,36.57,36.6,171300.0,31.7462,31.7548,31.7201,31.7462,171300.0
2014-04-01 10:30:00,36.61,36.65,36.61,36.64,159800.0,31.7548,31.7895,31.7548,31.7809,159800.0
2014-04-01 10:40:00,36.64,36.65,36.62,36.63,158000.0,31.7809,31.7895,31.7635,31.7722,158000.0
2014-04-01 10:50:00,36.62,36.65,36.62,36.63,186700.0,31.7635,31.7895,31.7635,31.7722,186700.0
2014-04-01 11:00:00,36.62,36.64,36.6,36.61,140400.0,31.7635,31.7809,31.7462,31.7548,140400.0
2014-04-01 11:10:00,36.6,36.62,36.59,36.61,96200.0,31.7462,31.7635,31.7375,31.7548,96200.0
2014-04-01 11:20:00,36.61,36.63,36.59,36.62,91800.0,31.7548,31.7722,31.7375,31.7635,91800.0
2014-04-01 11:30:00,36.62,36.66,36.61,36.64,119900.0,31.7635,31.7982,31.7548,31.7809,119900.0
2014-04-01 11:40:00,36.65,36.68,36.63,36.66,117900.0,31.7895,31.8156,31.7722,31.7982,117900.0
2014-04-01 11:50:00,36.66,36.68,36.63,36.63,344500.0,31.7982,31.8156,31.7722,31.7722,344500.0
2014-04-01 12:00:00,36.64,36.64,36.59,36.61,148100.0,31.7809,31.7809,31.7375,31.7548,148100.0
2014-04-01 12:10:00,36.61,36.63,36.6,36.63,117900.0,31.7548,31.7722,31.7462,31.7722,117900.0
2014-04-01 12:20:00,36.64,36.66,36.64,36.66,61200.0,31.7809,31.7982,31.7809,31.7982,61200.0
2014-04-01 12:30:00,36.66,36.66,36.64,36.65,98900.0,31.7982,31.7982,31.7809,31.7895,98900.0
2014-04-01 12:40:00,36.65,36.66,36.63,36.65,112900.0,31.7895,31.7982,31.7722,31.7895,112900.0
2014-04-01 12:50:00,36.65,36.66,36.63,36.65,68500.0,31.7895,31.7982,31.7722,31.7895,68500.0
2014-04-01 13:00:00,36.64,36.64,36.6,36.61,130400.0,31.7809,31.7809,31.7462,31.7548,130400.0
2014-04-01 13:10:00,36.6,36.64,36.6,36.62,160800.0,31.7462,31.7809,31.7462,31.7635,160800.0
2014-04-01 13:20:00,36.62,36.65,36.6,36.65,42400.0,31.7635,31.7895,31.7462,31.7895,42400.0
2014-04-01 13:30:00,36.65,36.66,36.62,36.64,133100.0,31.7895,31.7982,31.7635,31.7809,133100.0
2014-04-01 13:40:00,36.65,36.68,36.64,36.67,129300.0,31.7895,31.8156,31.7809,31.8069,129300.0
2014-04-01 13:50:00,36.67,36.68,36.66,36.67,64100.0,31.8069,31.8156,31.7982,31.8069,64100.0
2014-04-01 14:00:00,36.67,36.71,36.66,36.71,82600.0,31.8069,31.8416,31.7982,31.8416,82600.0
2014-04-01 14:10:00,36.71,36.72,36.69,36.7,110200.0,31.8416,31.8503,31.8242,31.8329,110200.0
2014-04-01 14:20:00,36.71,36.72,36.7,36.7,61200.0,31.8416,31.8503,31.8329,31.8329,61200.0
2014-04-01 14:30:00,36.71,36.72,36.69,36.7,96300.0,31.8416,31.8503,31.8242,31.8329,96300.0
2014-04-01 14:40:00,36.7,36.72,36.69,36.7,122900.0,31.8329,31.8503,31.8242,31.8329,122900.0
2014-04-01 14:50:00,36.7,36.73,36.69,36.72,110100.0,31.8329,31.8589,31.8242,31.8503,110100.0
2014-04-01 15:00:00,36.71,36.72,36.68,36.69,159400.0,31.8416,31.8503,31.8156,31.8242,159400.0
2014-04-01 15:10:00,36.7,36.71,36.69,36.71,87800.0,31.8329,31.8416,31.8242,31.8416,87800.0
2014-04-01 15:20:00,36.7,36.73,36.7,36.72,171400.0,31.8329,31.8589,31.8329,31.8503,171400.0
2014-04-01 15:30:00,36.72,36.72,36.69,36.71,310300.0,31.8503,31.8503,31.8242,31.8416,310300.0
2014-04-01 15:40:00,36.71,36.76,36.7,36.75,355800.0,31.8416,31.8849,31.8329,31.8763,355800.0
2014-04-01 15:50:00,36.76,36.78,36.75,36.76,953800.0,31.8849,31.9023,31.8763,31.8849,953800.0
2014-04-02 09:30:00,36.88,36.91,36.74,36.79,363100.0,31.989,32.0151,31.8676,31.911,363100.0
2014-04-02 09:40:00,36.79,36.86,36.78,36.84,240400.0,31.911,31.9717,31.9023,31.9543,240400.0
2014-04-02 09:50:00,36.83,36.84,36.73,36.73,213600.0,31.9457,31.9543,31.8589,31.8589,213600.0
2014-04-02 10:00:00,36.73,36.79,36.71,36.77,443200.0,31.8589,31.911,31.8416,31.8936,443200.0
2014-04-02 10:10:00,36.78,36.79,36.7,36.71,108800.0,31.9023,31.911,31.8329,31.8416,108800.0
2014-04-02 10:20:00,36.71,36.82,36.71,36.82,163600.0,31.8416,31.937,31.8416,31.937,163600.0
2014-04-02 10:30:00,36.82,36.83,36.78,36.78,237800.0,31.937,31.9457,31.9023,31.9023,237800.0
2014-04-02 10:40:00,36.79,36.82,36.77,36.79,65800.0,31.911,31.937,31.8936,31.911,65800.0
2014-04-02 10:50:00,36.78,36.82,36.78,36.81,703000.0,31.9023,31.937,31.9023,31.9283,703000.0
2014-04-02 11:00:00,36.82,36.84,36.79,36.79,81700.0,31.937,31.9543,31.911,31.911,81700.0
2014-04-02 11:10:00,36.79,36.81,36.75,36.76,312600.0,31.911,31.9283,31.8763,31.8849,312600.0
2014-04-02 11:20:00,36.76,36.78,36.75,36.76,122300.0,31.8849,31.9023,31.8763,31.8849,122300.0
2014-04-02 11:30:00,36.76,36.78,36.74,36.77,83900.0,31.8849,31.9023,31.8676,31.8936,83900.0
2014-04-02 11:40:00,36.76,36.78,36.76,36.76,258200.0,31.8849,31.9023,31.8849,31.8849,258200.0
2014-04-02 11:50:00,36.76,36.79,36.76,36.78,64600.0,31.8849,31.911,31.8849,31.9023,64600.0
2014-04-02 12:00:00,36.79,36.79,36.74,36.75,63200.0,31.911,31.911,31.8676,31.8763,63200.0
2014-04-02 12:10:00,36.76,36.8,36.75,36.78,118200.0,31.8849,31.9196,31.8763,31.9023,118200.0
2014-04-02 12:20:00,36.78,36.8,36.77,36.79,74000.0,31.9023,31.9196,31.8936,31.911,74000.0
2014-04-02 12:30:00,36.79,36.8,36.76,36.77,37800.0,31.911,31.9196,31.8849,31.8936,37800.0
2014-04-02 12:40:00,36.77,36.79,36.76,36.78,79300.0,31.8936,31.911,31.8849,31.9023,79300.0
2014-04-02 12:50:00,36.78,36.79,36.77,36.79,25900.0,31.9023,31.911,31.8936,31.911,25900.0
2014-04-02 13:00:00,36.79,36.79,36.75,36.76,102600.0,31.911,31.911,31.8763,31.8849,102600.0
2014-04-02 13:10:00,36.76,36.77,36.75,36.76,79300.0,31.8849,31.8936,31.8763,31.8849,79300.0
2014-04-02 13:20:00,36.75,36.75,36.7,36.73,37800.0,31.8763,31.8763,31.8329,31.8589,37800.0
2014-04-02 13:30:00,36.73,36.74,36.69,36.7,64200.0,31.8589,31.8676,31.8242,31.8329,64200.0
2014-04-02 13:40:00,36.7,36.72,36.66,36.67,48600.0,31.8329,31.8503,31.7982,31.8069,48600.0
2014-04-02 13:50:00,36.68,36.7,36.67,36.7,138800.0,31.8156,31.8329,31.8069,31.8329,138800.0
2014-04-02 14:00:00,36.7,36.74,36.69,36.73,307300.0,31.8329,31.8676,31.8242,31.8589,307300.0
2014-04-02 14:10:00,36.73,36.73,36.7,36.72,134900.0,31.8589,31.8589,31.8329,31.8503,134900.0
2014-04-02 14:20:00,36.72,36.73,36.68,36.7,165800.0,31.8503,31.8589,31.8156,31.8329,165800.0
2014-04-02 14:30:00,36.69,36.71,36.68,36.7,227600.0,31.8242,31.8416,31.8156,31.8329,227600.0
2014-04-02 14:40:00,36.7,36.71,36.69,36.7,132700.0,31.8329,31.8416,31.8242,31.8329,132700.0
2014-04-02 14:50:00,36.7,36.74,36.69,36.74,144500.0,31.8329,31.8676,31.8242,31.8676,144500.0
2014-04-02 15:00:00,36.74,36.75,36.72,36.73,241600.0,31.8676,31.8763,31.8503,31.8589,241600.0
2014-04-02 15:10:00,36.73,36.76,36.72,36.76,278100.0,31.8589,31.8849,31.8503,31.8849,278100.0
2014-04-02 15:20:00,36.75,36.81,36.73,36.81,289900.0,31.8763,31.9283,31.8589,31.9283,289900.0
2014-04-02 15:30:00,36.8,36.82,36.78,36.82,255400.0,31.9196,31.937,31.9023,31.937,255400.0
2014-04-02 15:40:00,36.82,36.84,36.79,36.82,552500.0,31.937,31.9543,31.911,31.937,552500.0
2014-04-02 15:50:00,36.82,36.83,36.79,36.79,1373300.0,31.937,31.9457,31.911,31.911,1373300.0
2014-04-03 09:30:00,36.85,36.85,36.75,36.8,191500.0,31.963,31.963,31.8763,31.9196,191500.0
2014-04-03 09:40:00,36.8,36.9,36.78,36.85,83900.0,31.9196,32.0064,31.9023,31.963,83900.0
2014-04-03 09:50:00,36.85,36.91,36.83,36.91,73400.0,31.963,32.0151,31.9457,32.0151,73400.0
2014-04-03 10:00:00,36.91,36.93,36.86,36.89,246000.0,32.0151,32.0324,31.9717,31.9977,246000.0
2014-04-03 10:10:00,36.88,36.91,36.84,36.85,233600.0,31.989,32.0151,31.9543,31.963,233600.0
2014-04-03 10:20:00,36.85,36.88,36.8,36.81,115800.0,31.963,31.989,31.9196,31.9283,115800.0
2014-04-03 10:30:00,36.82,36.85,36.79,36.79,265600.0,31.937,31.963,31.911,31.911,265600.0
2014-04-03 10:40:00,36.78,36.84,36.78,36.83,166300.0,31.9023,31.9543,31.9023,31.9457,166300.0
2014-04-03 10:50:00,36.83,36.85,36.78,36.85,483300.0,31.9457,31.963,31.9023,31.963,483300.0
2014-04-03 11:00:00,36.85,36.86,36.83,36.85,263200.0,31.963,31.9717,31.9457,31.963,263200.0
2014-04-03 11:10:00,36.85,36.86,36.82,36.84,108200.0,31.963,31.9717,31.937,31.9543,108200.0
2014-04-03 11:20:00,36.83,36.84,36.8,36.8,117100.0,31.9457,31.9543,31.9196,31.9196,117100.0
2014-04-03 11:30:00,36.8,36.8,36.74,36.77,95600.0,31.9196,31.9196,31.8676,31.8936,95600.0
2014-04-03 11:40:00,36.77,36.77,36.73,36.74,147100.0,31.8936,31.8936,31.8589,31.8676,147100.0
2014-04-03 11:50:00,36.75,36.76,36.72,36.73,116400.0,31.8763,31.8849,31.8503,31.8589,116400.0
2014-04-03 12:00:00,36.74,36.75,36.71,36.71,182700.0,31.8676,31.8763,31.8416,31.8416,182700.0
2014-04-03 12:10:00,36.72,36.73,36.66,36.66,128700.0,31.8503,31.8589,31.7982,31.7982,128700.0
2014-04-03 12:20:00,36.66,36.67,36.64,36.66,104400.0,31.7982,31.8069,31.7809,31.7982,104400.0
2014-04-03 12:30:00,36.65,36.66,36.59,36.6,117600.0,31.7895,31.7982,31.7375,31.7462,117600.0
2014-04-03 12:40:00,36.59,36.61,36.57,36.57,77800.0,31.7375,31.7548,31.7201,31.7201,77800.0
2014-04-03 12:50:00,36.57,36.63,36.57,36.6,159100.0,31.7201,31.7722,31.7201,31.7462,159100.0
2014-04-03 13:00:00,36.59,36.63,36.59,36.61,280500.0,31.7375,31.7722,31.7375,31.7548,280500.0
2014-04-03 13:10:00,36.62,36.65,36.6,36.64,471700.0,31.7635,31.7895,31.7462,31.7809,471700.0
2014-04-03 13:20:00,36.64,36.66,36.63,36.64,142000.0,31.7809,31.7982,31.7722,31.7809,142000.0
2014-04-03 13:30:00,36.64,36.65,36.63,36.64,238100.0,31.7809,31.7895,31.7722,31.7809,238100.0
2014-04-03 13:40:00,36.64,36.67,36.64,36.65,126800.0,31.7809,31.8069,31.7809,31.7895,126800.0
2014-04-03 13:50:00,36.65,36.66,36.62,36.63,109000.0,31.7895,31.7982,31.7635,31.7722,109000.0
2014-04-03 14:00:00,36.63,36.64,36.61,36.63,139900.0,31.7722,31.7809,31.7548,31.7722,139900.0
2014-04-03 14:10:00,36.63,36.64,36.61,36.63,78900.0,31.7722,31.7809,31.7548,31.7722,78900.0
2014-04-03 14:20:00,36.63,36.64,36.59,36.6,279800.0,31.7722,31.7809,31.7375,31.7462,279800.0
2014-04-03 14:30:00,36.6,36.6,36.52,36.53,235600.0,31.7462,31.7462,31.6768,31.6854,235600.0
2014-04-03 14:40:00,36.52,36.55,36.51,36.54,115300.0,31.6768,31.7028,31.6681,31.6941,115300.0
2014-04-03 14:50:00,36.55,36.57,36.54,36.57,77500.0,31.7028,31.7201,31.6941,31.7201,77500.0
2014-04-03 15:00:00,36.58,36.59,36.55,36.58,97800.0,31.7288,31.7375,31.7028,31.7288,97800.0
2014-04-03 15:10:00,36.58,36.59,36.55,36.57,209900.0,31.7288,31.7375,31.7028,31.7201,209900.0
2014-04-03 15:20:00,36.57,36.61,36.55,36.6,178900.0,31.7201,31.7548,31.7028,31.7462,178900.0
2014-04-03 15:30:00,36.61,36.65,36.6,36.64,167800.0,31.7548,31.7895,31.7462,31.7809,167800.0
2014-04-03 15:40:00,36.65,36.65,36.62,36.64,218400.0,31.7895,31.7895,31.7635,31.7809,218400.0
2014-04-03 15:50:00,36.65,36.66,36.61,36.62,837700.0,31.7895,31.7982,31.7548,31.7635,837700.0
2014-04-04 09:30:00,36.81,36.87,36.69,36.73,290000.0,31.9283,31.9804,31.8242,31.8589,290000.0
2014-04-04 09:40:00,36.73,36.73,36.49,36.53,219200.0,31.8589,31.8589,31.6508,31.6854,219200.0
2014-04-04 09:50:00,36.53,36.55,36.43,36.53,230900.0,31.6854,31.7028,31.5987,31.6854,230900.0
2014-04-04 10:00:00,36.52,36.64,36.51,36.64,315300.0,31.6768,31.7809,31.6681,31.7809,315300.0
2014-04-04 10:10:00,36.64,36.67,36.54,36.56,310100.0,31.7809,31.8069,31.6941,31.7115,310100.0
2014-04-04 10:20:00,36.55,36.55,36.44,36.54,201400.0,31.7028,31.7028,31.6074,31.6941,201400.0
2014-04-04 10:30:00,36.54,36.6,36.5,36.51,267700.0,31.6941,31.7462,31.6594,31.6681,267700.0
2014-04-04 10:40:00,36.51,36.55,36.47,36.48,147900.0,31.6681,31.7028,31.6334,31.6421,147900.0
2014-04-04 10:50:00,36.48,36.5,36.4,36.41,161300.0,31.6421,31.6594,31.5727,31.5814,161300.0
2014-04-04 11:00:00,36.41,36.41,36.29,36.29,281800.0,31.5814,31.5814,31.4773,31.4773,281800.0
2014-04-04 11:10:00,36.29,36.33,36.24,36.25,117200.0,31.4773,31.512,31.4339,31.4426,117200.0
2014-04-04 11:20:00,36.25,36.28,36.19,36.23,837100.0,31.4426,31.4686,31.3905,31.4252,837100.0
2014-04-04 11:30:00,36.23,36.27,36.22,36.24,229600.0,31.4252,31.4599,31.4166,31.4339,229600.0
2014-04-04 11:40:00,36.25,36.25,36.08,36.11,182200.0,31.4426,31.4426,31.2951,31.3211,182200.0
2014-04-04 11:50:00,36.11,36.19,36.11,36.17,252400.0,31.3211,31.3905,31.3211,31.3732,252400.0
2014-04-04 12:00:00,36.17,36.17,36.01,36.04,238500.0,31.3732,31.3732,31.2344,31.2604,238500.0
2014-04-04 12:10:00,36.04,36.09,35.99,36.09,232000.0,31.2604,31.3038,31.2171,31.3038,232000.0
2014-04-04 12:20:00,36.09,36.13,36.08,36.11,134200.0,31.3038,31.3385,31.2951,31.3211,134200.0
2014-04-04 12:30:00,36.1,36.13,36.09,36.12,115100.0,31.3125,31.3385,31.3038,31.3298,115100.0
2014-04-04 12:40:00,36.12,36.12,36.01,36.03,135000.0,31.3298,31.3298,31.2344,31.2518,135000.0
2014-04-04 12:50:00,36.03,36.06,35.98,36.02,130800.0,31.2518,31.2778,31.2084,31.2431,130800.0
2014-04-04 13:00:00,36.02,36.06,35.97,36.04,481700.0,31.2431,31.2778,31.1997,31.2604,481700.0
2014-04-04 13:10:00,36.05,36.09,36.02,36.08,187600.0,31.2691,31.3038,31.2431,31.2951,187600.0
2014-04-04 13:20:00,36.08,36.08,36.01,36.02,286600.0,31.2951,31.2951,31.2344,31.2431,286600.0
2014-04-04 13:30:00,36.01,36.04,35.97,36.01,245000.0,31.2344,31.2604,31.1997,31.2344,245000.0
2014-04-04 13:40:00,36.01,36.02,35.97,35.98,100600.0,31.2344,31.2431,31.1997,31.2084,100600.0
2014-04-04 13:50:00,35.98,36.03,35.98,36.0,208300.0,31.2084,31.2518,31.2084,31.2257,208300.0
2014-04-04 14:00:00,36.0,36.02,35.95,35.97,181600.0,31.2257,31.2431,31.1824,31.1997,181600.0
2014-04-04 14:10:00,35.96,36.05,35.94,36.02,137000.0,31.191,31.2691,31.1737,31.2431,137000.0
2014-04-04 14:20:00,36.02,36.04,35.93,35.95,144600.0,31.2431,31.2604,31.165,31.1824,144600.0
2014-04-04 14:30:00,35.94,35.97,35.84,35.85,123600.0,31.1737,31.1997,31.087,31.0956,123600.0
2014-04-04 14:40:00,35.86,35.88,35.82,35.87,234800.0,31.1043,31.1216,31.0696,31.113,234800.0
2014-04-04 14:50:00,35.87,35.93,35.87,35.92,66800.0,31.113,31.165,31.113,31.1563,66800.0
2014-04-04 15:00:00,35.92,35.92,35.86,35.89,191900.0,31.1563,31.1563,31.1043,31.1303,191900.0
2014-04-04 15:10:00,35.89,36.0,35.88,36.0,224600.0,31.1303,31.2257,31.1216,31.2257,224600.0
2014-04-04 15:20:00,36.0,36.02,35.96,36.01,270600.0,31.2257,31.2431,31.191,31.2344,270600.0
2014-04-04 15:30:00,36.0,36.02,35.95,35.98,354700.0,31.2257,31.2431,31.1824,31.2084,354700.0
2014-04-04 15:40:00,35.97,35.99,35.91,35.98,377500.0,31.1997,31.2171,31.1477,31.2084,377500.0
2014-04-04 15:50:00,35.98,35.98,35.9,35.91,945800.0,31.2084,31.2084,31.139,31.1477,945800.0
2014-04-07 09:30:00,35.77,35.84,35.7,35.76,613300.0,31.0262,31.087,30.9655,31.0176,613300.0
2014-04-07 09:40:00,35.77,35.8,35.69,35.75,372500.0,31.0262,31.0523,30.9568,31.0089,372500.0
2014-04-07 09:50:00,35.76,35.95,35.76,35.94,318500.0,31.0176,31.1824,31.0176,31.1737,318500.0
2014-04-07 10:00:00,35.95,35.95,35.86,35.92,281800.0,31.1824,31.1824,31.1043,31.1563,281800.0
2014-04-07 10:10:00,35.92,35.97,35.87,35.91,506600.0,31.1563,31.1997,31.113,31.1477,506600.0
2014-04-07 10:20:00,35.9,35.9,35.8,35.8,145500.0,31.139,31.139,31.0523,31.0523,145500.0
2014-04-07 10:30:00,35.8,35.85,35.72,35.73,283200.0,31.0523,31.0956,30.9829,30.9915,283200.0
2014-04-07 10:40:00,35.73,35.78,35.7,35.74,154700.0,30.9915,31.0349,30.9655,31.0002,154700.0
2014-04-07 10:50:00,35.74,35.76,35.69,35.75,269600.0,31.0002,31.0176,30.9568,31.0089,269600.0
2014-04-07 11:00:00,35.75,35.82,35.72,35.77,178500.0,31.0089,31.0696,30.9829,31.0262,178500.0
2014-04-07 11:10:00,35.76,35.84,35.75,35.83,251600.0,31.0176,31.087,31.0089,31.0783,251600.0
2014-04-07 11:20:00,35.83,35.83,35.75,35.78,165700.0,31.0783,31.0783,31.0089,31.0349,165700.0
2014-04-07 11:30:00,35.78,35.85,35.77,35.82,237800.0,31.0349,31.0956,31.0262,31.0696,237800.0
2014-04-07 11:40:00,35.81,35.82,35.75,35.75,112100.0,31.0609,31.0696,31.0089,31.0089,112100.0
2014-04-07 11:50:00,35.74,35.75,35.66,35.68,184100.0,31.0002,31.0089,30.9308,30.9482,184100.0
2014-04-07 12:00:00,35.67,35.73,35.66,35.66,252600.0,30.9395,30.9915,30.9308,30.9308,252600.0
2014-04-07 12:10:00,35.66,35.68,35.59,35.59,227900.0,30.9308,30.9482,30.8701,30.8701,227900.0
2014-04-07 12:20:00,35.59,35.66,35.59,35.64,214600.0,30.8701,30.9308,30.8701,30.9135,214600.0
2014-04-07 12:30:00,35.64,35.68,35.61,35.65,146600.0,30.9135,30.9482,30.8875,30.9222,146600.0
2014-04-07 12:40:00,35.66,35.68,35.62,35.62,103900.0,30.9308,30.9482,30.8961,30.8961,103900.0
2014-04-07 12:50:00,35.62,35.67,35.62,35.67,105500.0,30.8961,30.9395,30.8961,30.9395,105500.0
2014-04-07 13:00:00,35.67,35.69,35.58,35.6,132900.0,30.9395,30.9568,30.8614,30.8788,132900.0
2014-04-07 13:10:00,35.6,35.62,35.57,35.59,159900.0,30.8788,30.8961,30.8528,30.8701,159900.0
2014-04-07 13:20:00,35.6,35.67,35.59,35.6,179500.0,30.8788,30.9395,30.8701,30.8788,179500.0
2014-04-07 13:30:00,35.6,35.61,35.54,35.55,213000.0,30.8788,30.8875,30.8267,30.8354,213000.0
2014-04-07 13:40:00,35.55,35.61,35.55,35.61,154400.0,30.8354,30.8875,30.8354,30.8875,154400.0
2014-04-07 13:50:00,35.61,35.63,35.57,35.57,114900.0,30.8875,30.9048,30.8528,30.8528,114900.0
2014-04-07 14:00:00,35.57,35.61,35.55,35.59,153700.0,30.8528,30.8875,30.8354,30.8701,153700.0
2014-04-07 14:10:00,35.6,35.61,35.54,35.54,135000.0,30.8788,30.8875,30.8267,30.8267,135000.0
2014-04-07 14:20:00,35.54,35.57,35.5,35.57,545500.0,30.8267,30.8528,30.792,30.8528,545500.0
2014-04-07 14:30:00,35.57,35.6,35.54,35.59,208200.0,30.8528,30.8788,30.8267,30.8701,208200.0
2014-04-07 14:40:00,35.6,35.69,35.59,35.69,346500.0,30.8788,30.9568,30.8701,30.9568,346500.0
2014-04-07 14:50:00,35.69,35.77,35.68,35.73,292000.0,30.9568,31.0262,30.9482,30.9915,292000.0
2014-04-07 15:00:00,35.72,35.75,35.7,35.75,176800.0,30.9829,31.0089,30.9655,31.0089,176800.0
2014-04-07 15:10:00,35.76,35.84,35.73,35.84,208600.0,31.0176,31.087,30.9915,31.087,208600.0
2014-04-07 15:20:00,35.83,35.86,35.78,35.86,464500.0,31.0783,31.1043,31.0349,31.1043,464500.0
2014-04-07 15:30:00,35.86,35.86,35.75,35.75,305900.0,31.1043,31.1043,31.0089,31.0089,305900.0
2014-04-07 15:40:00,35.76,35.76,35.7,35.71,430900.0,31.0176,31.0176,30.9655,30.9742,430900.0
2014-04-07 15:50:00,35.7,35.71,35.64,35.65,1039100.0,30.9655,30.9742,30.9135,30.9222,1039100.0
2014-04-08 09:30:00,35.71,35.83,35.65,35.78,304400.0,30.9742,31.0783,30.9222,31.0349,304400.0
2014-04-08 09:40:00,35.79,35.82,35.67,35.68,230400.0,31.0436,31.0696,30.9395,30.9482,230400.0
2014-04-08 09:50:00,35.67,35.73,35.6,35.67,218500.0,30.9395,30.9915,30.8788,30.9395,218500.0
2014-04-08 10:00:00,35.67,35.8,35.66,35.78,387600.0,30.9395,31.0523,30.9308,31.0349,387600.0
2014-04-08 10:10:00,35.77,35.78,35.68,35.73,238000.0,31.0262,31.0349,30.9482,30.9915,238000.0
2014-04-08 10:20:00,35.73,35.74,35.6,35.61,371900.0,30.9915,31.0002,30.8788,30.8875,371900.0
2014-04-08 10:30:00,35.61,35.8,35.61,35.8,280800.0,30.8875,31.0523,30.8875,31.0523,280800.0
2014-04-08 10:40:00,35.81,35.86,35.78,35.84,267500.0,31.0609,31.1043,31.0349,31.087,267500.0
2014-04-08 10:50:00,35.84,35.92,35.84,35.87,201000.0,31.087,31.1563,31.087,31.113,201000.0
2014-04-08 11:00:00,35.87,35.93,35.87,35.92,373200.0,31.113,31.165,31.113,31.1563,373200.0
2014-04-08 11:10:00,35.91,35.95,35.86,35.93,119200.0,31.1477,31.1824,31.1043,31.165,119200.0
2014-04-08 11:20:00,35.92,35.95,35.89,35.9,241100.0,31.1563,31.1824,31.1303,31.139,241100.0
2014-04-08 11:30:00,35.91,35.93,35.85,35.86,138100.0,31.1477,31.165,31.0956,31.1043,138100.0
2014-04-08 11:40:00,35.86,35.87,35.81,35.82,138600.0,31.1043,31.113,31.0609,31.0696,138600.0
2014-04-08 11:50:00,35.83,35.89,35.82,35.89,89700.0,31.0783,31.1303,31.0696,31.1303,89700.0
2014-04-08 12:00:00,35.88,35.9,35.84,35.89,78700.0,31.1216,31.139,31.087,31.1303,78700.0
2014-04-08 12:10:00,35.89,35.95,35.89,35.95,81700.0,31.1303,31.1824,31.1303,31.1824,81700.0
2014-04-08 12:20:00,35.95,35.96,35.92,35.95,198400.0,31.1824,31.191,31.1563,31.1824,198400.0
2014-04-08 12:30:00,35.95,35.97,35.93,35.94,66800.0,31.1824,31.1997,31.165,31.1737,66800.0
2014-04-08 12:40:00,35.93,35.93,35.88,35.91,111900.0,31.165,31.165,31.1216,31.1477,111900.0
2014-04-08 12:50:00,35.91,35.92,35.89,35.9,50000.0,31.1477,31.1563,31.1303,31.139,50000.0
2014-04-08 13:00:00,35.9,35.92,35.88,35.89,51000.0,31.139,31.1563,31.1216,31.1303,51000.0
2014-04-08 13:10:00,35.9,35.96,35.89,35.95,66100.0,31.139,31.191,31.1303,31.1824,66100.0
2014-04-08 13:20:00,35.95,35.98,35.94,35.97,147500.0,31.1824,31.2084,31.1737,31.1997,147500.0
2014-04-08 13:30:00,35.97,35.97,35.94,35.95,87600.0,31.1997,31.1997,31.1737,31.1824,87600.0
2014-04-08 13:40:00,35.95,35.97,35.92,35.93,132100.0,31.1824,31.1997,31.1563,31.165,132100.0
2014-04-08 13:50:00,35.92,35.98,35.92,35.97,64200.0,31.1563,31.2084,31.1563,31.1997,64200.0
2014-04-08 14:00:00,35.98,35.99,35.89,35.9,138000.0,31.2084,31.2171,31.1303,31.139,138000.0
2014-04-08 14:10:00,35.9,35.92,35.86,35.88,67200.0,31.139,31.1563,31.1043,31.1216,67200.0
2014-04-08 14:20:00,35.88,35.91,35.86,35.88,99700.0,31.1216,31.1477,31.1043,31.1216,99700.0
2014-04-08 14:30:00,35.89,35.91,35.87,35.87,81900.0,31.1303,31.1477,31.113,31.113,81900.0
2014-04-08 14:40:00,35.88,35.9,35.85,35.9,137900.0,31.1216,31.139,31.0956,31.139,137900.0
2014-04-08 14:50:00,35.91,35.94,35.9,35.92,71200.0,31.1477,31.1737,31.139,31.1563,71200.0
2014-04-08 15:00:00,35.93,35.93,35.89,35.91,154300.0,31.165,31.165,31.1303,31.1477,154300.0
2014-04-08 15:10:00,35.92,35.94,35.88,35.93,112200.0,31.1563,31.1737,31.1216,31.165,112200.0
2014-04-08 15:20:00,35.93,36.0,35.93,35.97,156300.0,31.165,31.2257,31.165,31.1997,156300.0
2014-04-08 15:30:00,35.98,36.01,35.96,36.01,145200.0,31.2084,31.2344,31.191,31.2344,145200.0
2014-04-08 15:40:00,36.01,36.01,35.97,35.98,404100.0,31.2344,31.2344,31.1997,31.2084,404100.0
2014-04-08 15:50:00,35.98,35.99,35.94,35.97,630200.0,31.2084,31.2171,31.1737,31.1997,630200.0
2014-04-09 09:30:00,36.08,36.15,36.06,36.15,230600.0,31.2951,31.3558,31.2778,31.3558,230600.0
2014-04-09 09:40:00,36.15,36.17,36.08,36.08,194900.0,31.3558,31.3732,31.2951,31.2951,194900.0
2014-04-09 09:50:00,36.08,36.11,36.01,36.07,194800.0,31.2951,31.3211,31.2344,31.2865,194800.0
2014-04-09 10:00:00,36.07,36.11,35.99,35.99,316200.0,31.2865,31.3211,31.2171,31.2171,316200.0
2014-04-09 10:10:00,35.99,36.12,35.97,36.1,164700.0,31.2171,31.3298,31.1997,31.3125,164700.0
2014-04-09 10:20:00,36.1,36.15,36.08,36.08,343300.0,31.3125,31.3558,31.2951,31.2951,343300.0
2014-04-09 10:30:00,36.09,36.15,36.09,36.12,235600.0,31.3038,31.3558,31.3038,31.3298,235600.0
2014-04-09 10:40:00,36.12,36.15,36.06,36.1,161500.0,31.3298,31.3558,31.2778,31.3125,161500.0
2014-04-09 10:50:00,36.1,36.11,36.05,36.07,82700.0,31.3125,31.3211,31.2691,31.2865,82700.0
2014-04-09 11:00:00,36.07,36.09,36.03,36.09,120900.0,31.2865,31.3038,31.2518,31.3038,120900.0
2014-04-09 11:10:00,36.08,36.1,36.07,36.1,51900.0,31.2951,31.3125,31.2865,31.3125,51900.0
2014-04-09 11:20:00,36.1,36.11,36.07,36.09,96700.0,31.3125,31.3211,31.2865,31.3038,96700.0
2014-04-09 11:30:00,36.09,36.14,36.09,36.13,149900.0,31.3038,31.3472,31.3038,31.3385,149900.0
2014-04-09 11:40:00,36.13,36.14,36.11,36.11,96700.0,31.3385,31.3472,31.3211,31.3211,96700.0
2014-04-09 11:50:00,36.12,36.14,36.1,36.1,39800.0,31.3298,31.3472,31.3125,31.3125,39800.0
2014-04-09 12:00:00,36.11,36.11,36.08,36.09,69200.0,31.3211,31.3211,31.2951,31.3038,69200.0
2014-04-09 12:10:00,36.09,36.1,36.06,36.08,40600.0,31.3038,31.3125,31.2778,31.2951,40600.0
2014-04-09 12:20:00,36.08,36.14,36.08,36.13,67600.0,31.2951,31.3472,31.2951,31.3385,67600.0
2014-04-09 12:30:00,36.13,36.15,36.12,36.13,82200.0,31.3385,31.3558,31.3298,31.3385,82200.0
2014-04-09 12:40:00,36.13,36.16,36.12,36.15,35800.0,31.3385,31.3645,31.3298,31.3558,35800.0
2014-04-09 12:50:00,36.16,36.16,36.13,36.14,37600.0,31.3645,31.3645,31.3385,31.3472,37600.0
2014-04-09 13:00:00,36.14,36.16,36.13,36.13,42900.0,31.3472,31.3645,31.3385,31.3385,42900.0
2014-04-09 13:10:00,36.14,36.14,36.12,36.13,29200.0,31.3472,31.3472,31.3298,31.3385,29200.0
2014-04-09 13:20:00,36.13,36.14,36.11,36.12,35300.0,31.3385,31.3472,31.3211,31.3298,35300.0
2014-04-09 13:30:00,36.12,36.12,36.1,36.1,39100.0,31.3298,31.3298,31.3125,31.3125,39100.0
2014-04-09 13:40:00,36.1,36.13,36.09,36.12,58200.0,31.3125,31.3385,31.3038,31.3298,58200.0
2014-04-09 13:50:00,36.12,36.15,36.1,36.11,65500.0,31.3298,31.3558,31.3125,31.3211,65500.0
2014-04-09 14:00:00,36.11,36.29,36.11,36.28,253100.0,31.3211,31.4773,31.3211,31.4686,253100.0
2014-04-09 14:10:00,36.28,36.3,36.24,36.29,493500.0,31.4686,31.4859,31.4339,31.4773,493500.0
2014-04-09 14:20:00,36.29,36.33,36.29,36.32,170200.0,31.4773,31.512,31.4773,31.5033,170200.0
2014-04-09 14:30:00,36.32,36.36,36.32,36.33,180300.0,31.5033,31.538,31.5033,31.512,180300.0
2014-04-09 14:40:00,36.33,36.33,36.3,36.3,126600.0,31.512,31.512,31.4859,31.4859,126600.0
2014-04-09 14:50:00,36.3,36.32,36.28,36.29,114400.0,31.4859,31.5033,31.4686,31.4773,114400.0
2014-04-09 15:00:00,36.29,36.34,36.29,36.31,170000.0,31.4773,31.5206,31.4773,31.4946,170000.0
2014-04-09 15:10:00,36.32,36.34,36.32,36.34,89200.0,31.5033,31.5206,31.5033,31.5206,89200.0
2014-04-09 15:20:00,36.35,36.38,36.34,36.35,288400.0,31.5293,31.5553,31.5206,31.5293,288400.0
2014-04-09 15:30:00,36.36,36.42,36.35,36.4,257200.0,31.538,31.59,31.5293,31.5727,257200.0
2014-04-09 15:40:00,36.4,36.44,36.38,36.44,566400.0,31.5727,31.6074,31.5553,31.6074,566400.0
2014-04-09 15:50:00,36.44,36.45,36.4,36.43,587900.0,31.6074,31.6161,31.5727,31.5987,587900.0
2014-04-10 09:30:00,36.44,36.5,36.38,36.42,154600.0,31.6074,31.6594,31.5553,31.59,154600.0
2014-04-10 09:40:00,36.43,36.47,36.37,36.38,216700.0,31.5987,31.6334,31.5467,31.5553,216700.0
2014-04-10 09:50:00,36.37,36.38,36.29,36.33,177000.0,31.5467,31.5553,31.4773,31.512,177000.0
2014-04-10 10:00:00,36.33,36.35,36.28,36.35,114100.0,31.512,31.5293,31.4686,31.5293,114100.0
2014-04-10 10:10:00,36.35,36.4,36.3,36.3,136600.0,31.5293,31.5727,31.4859,31.4859,136600.0
2014-04-10 10:20:00,36.31,36.4,36.31,36.4,74900.0,31.4946,31.5727,31.4946,31.5727,74900.0
2014-04-10 10:30:00,36.41,36.41,36.31,36.32,290500.0,31.5814,31.5814,31.4946,31.5033,290500.0
2014-04-10 10:40:00,36.32,36.32,36.22,36.22,144600.0,31.5033,31.5033,31.4166,31.4166,144600.0
2014-04-10 10:50:00,36.22,36.26,36.19,36.21,159200.0,31.4166,31.4513,31.3905,31.4079,159200.0
2014-04-10 11:00:00,36.2,36.2,36.1,36.13,128300.0,31.3992,31.3992,31.3125,31.3385,128300.0
2014-04-10 11:10:00,36.13,36.17,36.09,36.14,197200.0,31.3385,31.3732,31.3038,31.3472,197200.0
2014-04-10 11:20:00,36.15,36.15,36.0,36.02,175200.0,31.3558,31.3558,31.2257,31.2431,175200.0
2014-04-10 11:30:00,36.02,36.09,36.02,36.07,140600.0,31.2431,31.3038,31.2431,31.2865,140600.0
2014-04-10 11:40:00,36.07,36.12,36.05,36.1,136100.0,31.2865,31.3298,31.2691,31.3125,136100.0
2014-04-10 11:50:00,36.09,36.11,36.01,36.04,93300.0,31.3038,31.3211,31.2344,31.2604,93300.0
2014-04-10 12:00:00,36.04,36.06,35.94,35.95,115200.0,31.2604,31.2778,31.1737,31.1824,115200.0
2014-04-10 12:10:00,35.94,35.96,35.88,35.94,184700.0,31.1737,31.191,31.1216,31.1737,184700.0
2014-04-10 12:20:00,35.95,35.97,35.92,35.93,116300.0,31.1824,31.1997,31.1563,31.165,116300.0
2014-04-10 12:30:00,35.93,35.97,35.92,35.95,52000.0,31.165,31.1997,31.1563,31.1824,52000.0
2014-04-10 12:40:00,35.95,35.95,35.88,35.91,85400.0,31.1824,31.1824,31.1216,31.1477,85400.0
2014-04-10 12:50:00,35.9,35.93,35.87,35.88,68700.0,31.139,31.165,31.113,31.1216,68700.0
2014-04-10 13:00:00,35.88,35.92,35.84,35.91,218000.0,31.1216,31.1563,31.087,31.1477,218000.0
2014-04-10 13:10:00,35.91,35.93,35.81,35.82,79100.0,31.1477,31.165,31.0609,31.0696,79100.0
2014-04-10 13:20:00,35.81,35.81,35.76,35.8,150700.0,31.0609,31.0609,31.0176,31.0523,150700.0
2014-04-10 13:30:00,35.8,35.83,35.78,35.81,145500.0,31.0523,31.0783,31.0349,31.0609,145500.0
2014-04-10 13:40:00,35.81,35.81,35.79,35.8,72900.0,31.0609,31.0609,31.0436,31.0523,72900.0
2014-04-10 13:50:00,35.81,35.87,35.76,35.87,188000.0,31.0609,31.113,31.0176,31.113,188000.0
2014-04-10 14:00:00,35.86,35.87,35.84,35.84,69300.0,31.1043,31.113,31.087,31.087,69300.0
2014-04-10 14:10:00,35.84,35.88,35.82,35.85,134300.0,31.087,31.1216,31.0696,31.0956,134300.0
2014-04-10 14:20:00,35.85,35.86,35.78,35.79,222200.0,31.0956,31.1043,31.0349,31.0436,222200.0
2014-04-10 14:30:00,35.78,35.78,35.72,35.76,140200.0,31.0349,31.0349,30.9829,31.0176,140200.0
2014-04-10 14:40:00,35.76,35.78,35.67,35.68,112000.0,31.0176,31.0349,30.9395,30.9482,112000.0
2014-04-10 14:50:00,35.69,35.73,35.66,35.71,182000.0,30.9568,30.9915,30.9308,30.9742,182000.0
2014-04-10 15:00:00,35.7,35.7,35.55,35.56,474500.0,30.9655,30.9655,30.8354,30.8441,474500.0
2014-04-10 15:10:00,35.56,35.66,35.54,35.65,265200.0,30.8441,30.9308,30.8267,30.9222,265200.0
2014-04-10 15:20:00,35.66,35.66,35.58,35.6,407900.0,30.9308,30.9308,30.8614,30.8788,407900.0
2014-04-10 15:30:00,35.6,35.68,35.58,35.67,354900.0,30.8788,30.9482,30.8614,30.9395,354900.0
2014-04-10 15:40:00,35.68,35.73,35.64,35.72,613700.0,30.9482,30.9915,30.9135,30.9829,613700.0
2014-04-10 15:50:00,35.72,35.72,35.6,35.61,779800.0,30.9829,30.9829,30.8788,30.8875,779800.0
2014-04-11 09:30:00,35.36,35.44,35.25,35.43,1157100.0,30.6706,30.74,30.5752,30.7313,1157100.0
2014-04-11 09:40:00,35.44,35.56,35.44,35.51,767900.0,30.74,30.8441,30.74,30.8007,767900.0
2014-04-11 09:50:00,35.52,35.61,35.52,35.55,419500.0,30.8094,30.8875,30.8094,30.8354,419500.0
2014-04-11 10:00:00,35.54,35.55,35.39,35.41,269100.0,30.8267,30.8354,30.6966,30.714,269100.0
2014-04-11 10:10:00,35.41,35.45,35.29,35.31,480200.0,30.714,30.7487,30.6099,30.6272,480200.0
2014-04-11 10:20:00,35.32,35.48,35.31,35.47,162200.0,30.6359,30.7747,30.6272,30.766,162200.0
2014-04-11 10:30:00,35.47,35.54,35.44,35.47,161000.0,30.766,30.8267,30.74,30.766,161000.0
2014-04-11 10:40:00,35.46,35.52,35.43,35.46,242800.0,30.7573,30.8094,30.7313,30.7573,242800.0
2014-04-11 10:50:00,35.45,35.64,35.43,35.56,256300.0,30.7487,30.9135,30.7313,30.8441,256300.0
2014-04-11 11:00:00,35.56,35.58,35.49,35.49,145500.0,30.8441,30.8614,30.7834,30.7834,145500.0
2014-04-11 11:10:00,35.5,35.64,35.5,35.63,142700.0,30.792,30.9135,30.792,30.9048,142700.0
2014-04-11 11:20:00,35.63,35.63,35.53,35.57,176300.0,30.9048,30.9048,30.8181,30.8528,176300.0
2014-04-11 11:30:00,35.57,35.59,35.51,35.54,642700.0,30.8528,30.8701,30.8007,30.8267,642700.0
2014-04-11 11:40:00,35.54,35.54,35.47,35.49,102800.0,30.8267,30.8267,30.766,30.7834,102800.0
2014-04-11 11:50:00,35.48,35.51,35.45,35.49,141000.0,30.7747,30.8007,30.7487,30.7834,141000.0
2014-04-11 12:00:00,35.49,35.56,35.49,35.52,101100.0,30.7834,30.8441,30.7834,30.8094,101100.0
2014-04-11 12:10:00,35.51,35.52,35.43,35.48,80900.0,30.8007,30.8094,30.7313,30.7747,80900.0
2014-04-11 12:20:00,35.47,35.48,35.45,35.46,82100.0,30.766,30.7747,30.7487,30.7573,82100.0
2014-04-11 12:30:00,35.47,35.49,35.45,35.49,84800.0,30.766,30.7834,30.7487,30.7834,84800.0
2014-04-11 12:40:00,35.49,35.52,35.49,35.51,47200.0,30.7834,30.8094,30.7834,30.8007,47200.0
2014-04-11 12:50:00,35.51,35.51,35.45,35.49,47200.0,30.8007,30.8007,30.7487,30.7834,47200.0
2014-04-11 13:00:00,35.5,35.5,35.37,35.39,110000.0,30.792,30.792,30.6793,30.6966,110000.0
2014-04-11 13:10:00,35.39,35.42,35.36,35.37,106600.0,30.6966,30.7227,30.6706,30.6793,106600.0
2014-04-11 13:20:00,35.37,35.39,35.32,35.33,154500.0,30.6793,30.6966,30.6359,30.6446,154500.0
2014-04-11 13:30:00,35.34,35.37,35.29,35.35,113600.0,30.6533,30.6793,30.6099,30.6619,113600.0
2014-04-11 13:40:00,35.35,35.46,35.35,35.43,71700.0,30.6619,30.7573,30.6619,30.7313,71700.0
2014-04-11 13:50:00,35.43,35.44,35.36,35.36,58300.0,30.7313,30.74,30.6706,30.6706,58300.0
2014-04-11 14:00:00,35.36,35.41,35.34,35.38,95900.0,30.6706,30.714,30.6533,30.688,95900.0
2014-04-11 14:10:00,35.38,35.39,35.29,35.31,3404600.0,30.688,30.6966,30.6099,30.6272,3404600.0
2014-04-11 14:20:00,35.31,35.32,35.27,35.29,956700.0,30.6272,30.6359,30.5925,30.6099,956700.0
2014-04-11 14:30:00,35.28,35.3,35.24,35.25,195600.0,30.6012,30.6186,30.5665,30.5752,195600.0
2014-04-11 14:40:00,35.25,35.26,35.17,35.18,292400.0,30.5752,30.5839,30.5058,30.5145,292400.0
2014-04-11 14:50:00,35.18,35.28,35.18,35.25,303100.0,30.5145,30.6012,30.5145,30.5752,303100.0
2014-04-11 15:00:00,35.26,35.27,35.2,35.27,365200.0,30.5839,30.5925,30.5318,30.5925,365200.0
2014-04-11 15:10:00,35.28,35.29,35.26,35.28,211300.0,30.6012,30.6099,30.5839,30.6012,211300.0
2014-04-11 15:20:00,35.28,35.37,35.28,35.3,302800.0,30.6012,30.6793,30.6012,30.6186,302800.0
2014-04-11 15:30:00,35.3,35.31,35.25,35.29,326000.0,30.6186,30.6272,30.5752,30.6099,326000.0
2014-04-11 15:40:00,35.28,35.33,35.26,35.29,286400.0,30.6012,30.6446,30.5839,30.6099,286400.0
2014-04-11 15:50:00,35.29,35.3,35.22,35.23,825500.0,30.6099,30.6186,30.5492,30.5579,825500.0
2014-04-14 09:30:00,35.43,35.51,35.4,35.43,284400.0,30.7313,30.8007,30.7053,30.7313,284400.0
2014-04-14 09:40:00,35.43,35.45,35.35,35.37,188000.0,30.7313,30.7487,30.6619,30.6793,188000.0
2014-04-14 09:50:00,35.37,35.42,35.31,35.33,148600.0,30.6793,30.7227,30.6272,30.6446,148600.0
2014-04-14 10:00:00,35.33,35.45,35.3,35.42,125100.0,30.6446,30.7487,30.6186,30.7227,125100.0
2014-04-14 10:10:00,35.42,35.45,35.37,35.43,162000.0,30.7227,30.7487,30.6793,30.7313,162000.0
2014-04-14 10:20:00,35.43,35.43,35.39,35.41,171700.0,30.7313,30.7313,30.6966,30.714,171700.0
2014-04-14 10:30:00,35.43,35.49,35.41,35.48,108100.0,30.7313,30.7834,30.714,30.7747,108100.0
2014-04-14 10:40:00,35.49,35.56,35.49,35.54,176300.0,30.7834,30.8441,30.7834,30.8267,176300.0
2014-04-14 10:50:00,35.54,35.61,35.54,35.6,160100.0,30.8267,30.8875,30.8267,30.8788,160100.0
2014-04-14 11:00:00,35.6,35.64,35.59,35.62,156600.0,30.8788,30.9135,30.8701,30.8961,156600.0
2014-04-14 11:10:00,35.61,35.62,35.58,35.61,105300.0,30.8875,30.8961,30.8614,30.8875,105300.0
2014-04-14 11:20:00,35.62,35.62,35.58,35.6,107500.0,30.8961,30.8961,30.8614,30.8788,107500.0
2014-04-14 11:30:00,35.61,35.66,35.61,35.66,67000.0,30.8875,30.9308,30.8875,30.9308,67000.0
2014-04-14 11:40:00,35.66,35.68,35.65,35.66,71900.0,30.9308,30.9482,30.9222,30.9308,71900.0
2014-04-14 11:50:00,35.66,35.67,35.6,35.61,73600.0,30.9308,30.9395,30.8788,30.8875,73600.0
2014-04-14 12:00:00,35.6,35.62,35.56,35.58,48700.0,30.8788,30.8961,30.8441,30.8614,48700.0
2014-04-14 12:10:00,35.59,35.64,35.59,35.62,56200.0,30.8701,30.9135,30.8701,30.8961,56200.0
2014-04-14 12:20:00,35.62,35.63,35.58,35.62,90000.0,30.8961,30.9048,30.8614,30.8961,90000.0
2014-04-14 12:30:00,35.62,35.65,35.6,35.63,116800.0,30.8961,30.9222,30.8788,30.9048,116800.0
2014-04-14 12:40:00,35.63,35.64,35.61,35.62,32700.0,30.9048,30.9135,30.8875,30.8961,32700.0
2014-04-14 12:50:00,35.63,35.64,35.62,35.63,65000.0,30.9048,30.9135,30.8961,30.9048,65000.0
2014-04-14 13:00:00,35.64,35.64,35.61,35.62,42900.0,30.9135,30.9135,30.8875,30.8961,42900.0
2014-04-14 13:10:00,35.62,35.62,35.56,35.56,156000.0,30.8961,30.8961,30.8441,30.8441,156000.0
2014-04-14 13:20:00,35.56,35.56,35.53,35.54,71500.0,30.8441,30.8441,30.8181,30.8267,71500.0
2014-04-14 13:30:00,35.53,35.59,35.53,35.59,73200.0,30.8181,30.8701,30.8181,30.8701,73200.0
2014-04-14 13:40:00,35.59,35.59,35.52,35.52,78300.0,30.8701,30.8701,30.8094,30.8094,78300.0
2014-04-14 13:50:00,35.52,35.54,35.49,35.49,46000.0,30.8094,30.8267,30.7834,30.7834,46000.0
2014-04-14 14:00:00,35.49,35.54,35.46,35.54,71400.0,30.7834,30.8267,30.7573,30.8267,71400.0
2014-04-14 14:10:00,35.54,35.55,35.5,35.5,81000.0,30.8267,30.8354,30.792,30.792,81000.0
2014-04-14 14:20:00,35.5,35.5,35.45,35.47,127400.0,30.792,30.792,30.7487,30.766,127400.0
2014-04-14 14:30:00,35.46,35.48,35.44,35.48,73700.0,30.7573,30.7747,30.74,30.7747,73700.0
2014-04-14 14:40:00,35.47,35.49,35.45,35.48,53100.0,30.766,30.7834,30.7487,30.7747,53100.0
2014-04-14 14:50:00,35.49,35.5,35.44,35.44,52900.0,30.7834,30.792,30.74,30.74,52900.0
2014-04-14 15:00:00,35.44,35.44,35.37,35.37,93000.0,30.74,30.74,30.6793,30.6793,93000.0
2014-04-14 15:10:00,35.37,35.39,35.3,35.35,213800.0,30.6793,30.6966,30.6186,30.6619,213800.0
2014-04-14 15:20:00,35.34,35.39,35.33,35.39,61300.0,30.6533,30.6966,30.6446,30.6966,61300.0
2014-04-14 15:30:00,35.39,35.48,35.39,35.47,337200.0,30.6966,30.7747,30.6966,30.766,337200.0
2014-04-14 15:40:00,35.48,35.54,35.45,35.5,275600.0,30.7747,30.8267,30.7487,30.792,275600.0
2014-04-14 15:50:00,35.5,35.6,35.5,35.56,364200.0,30.792,30.8788,30.792,30.8441,364200.0
2014-04-15 09:30:00,35.61,35.71,35.6,35.7,99600.0,30.8875,30.9742,30.8788,30.9655,99600.0
2014-04-15 09:40:00,35.71,35.81,35.71,35.79,130800.0,30.9742,31.0609,30.9742,31.0436,130800.0
2014-04-15 09:50:00,35.81,35.82,35.7,35.72,101300.0,31.0609,31.0696,30.9655,30.9829,101300.0
2014-04-15 10:00:00,35.71,35.76,35.64,35.66,204400.0,30.9742,31.0176,30.9135,30.9308,204400.0
2014-04-15 10:10:00,35.66,35.66,35.5,35.5,183800.0,30.9308,30.9308,30.792,30.792,183800.0
2014-04-15 10:20:00,35.5,35.54,35.41,35.44,202900.0,30.792,30.8267,30.714,30.74,202900.0
2014-04-15 10:30:00,35.43,35.5,35.37,35.47,203100.0,30.7313,30.792,30.6793,30.766,203100.0
2014-04-15 10:40:00,35.48,35.54,35.42,35.44,152200.0,30.7747,30.8267,30.7227,30.74,152200.0
2014-04-15 10:50:00,35.45,35.49,35.3,35.33,216800.0,30.7487,30.7834,30.6186,30.6446,216800.0
2014-04-15 11:00:00,35.32,35.37,35.23,35.32,437700.0,30.6359,30.6793,30.5579,30.6359,437700.0
2014-04-15 11:10:00,35.32,35.38,35.29,35.38,282700.0,30.6359,30.688,30.6099,30.688,282700.0
2014-04-15 11:20:00,35.38,35.43,35.33,35.36,325100.0,30.688,30.7313,30.6446,30.6706,325100.0
2014-04-15 11:30:00,35.37,35.45,35.34,35.39,166500.0,30.6793,30.7487,30.6533,30.6966,166500.0
2014-04-15 11:40:00,35.39,35.4,35.27,35.29,248700.0,30.6966,30.7053,30.5925,30.6099,248700.0
2014-04-15 11:50:00,35.29,35.33,35.24,35.28,192300.0,30.6099,30.6446,30.5665,30.6012,192300.0
2014-04-15 12:00:00,35.27,35.27,35.19,35.24,205100.0,30.5925,30.5925,30.5232,30.5665,205100.0
2014-04-15 12:10:00,35.23,35.29,35.21,35.27,162300.0,30.5579,30.6099,30.5405,30.5925,162300.0
2014-04-15 12:20:00,35.26,35.27,35.18,35.27,147500.0,30.5839,30.5925,30.5145,30.5925,147500.0
2014-04-15 12:30:00,35.26,35.27,35.21,35.23,122200.0,30.5839,30.5925,30.5405,30.5579,122200.0
2014-04-15 12:40:00,35.23,35.27,35.18,35.2,85800.0,30.5579,30.5925,30.5145,30.5318,85800.0
2014-04-15 12:50:00,35.19,35.21,35.15,35.16,105000.0,30.5232,30.5405,30.4885,30.4971,105000.0
2014-04-15 13:00:00,35.15,35.23,35.13,35.21,89200.0,30.4885,30.5579,30.4711,30.5405,89200.0
2014-04-15 13:10:00,35.21,35.28,35.18,35.26,111300.0,30.5405,30.6012,30.5145,30.5839,111300.0
2014-04-15 13:20:00,35.26,35.29,35.21,35.29,69700.0,30.5839,30.6099,30.5405,30.6099,69700.0
2014-04-15 13:30:00,35.3,35.38,35.27,35.34,187600.0,30.6186,30.688,30.5925,30.6533,187600.0
2014-04-15 13:40:00,35.34,35.39,35.33,35.36,108400.0,30.6533,30.6966,30.6446,30.6706,108400.0
2014-04-15 13:50:00,35.35,35.45,35.34,35.43,120400.0,30.6619,30.7487,30.6533,30.7313,120400.0
2014-04-15 14:00:00,35.44,35.53,35.44,35.48,110700.0,30.74,30.8181,30.74,30.7747,110700.0
2014-04-15 14:10:00,35.48,35.55,35.46,35.48,129900.0,30.7747,30.8354,30.7573,30.7747,129900.0
2014-04-15 14:20:00,35.48,35.52,35.45,35.51,81900.0,30.7747,30.8094,30.7487,30.8007,81900.0
2014-04-15 14:30:00,35.5,35.61,35.49,35.61,125200.0,30.792,30.8875,30.7834,30.8875,125200.0
2014-04-15 14:40:00,35.62,35.67,35.6,35.63,235300.0,30.8961,30.9395,30.8788,30.9048,235300.0
2014-04-15 14:50:00,35.64,35.7,35.64,35.64,126900.0,30.9135,30.9655,30.9135,30.9135,126900.0
2014-04-15 15:00:00,35.64,35.67,35.58,35.59,164900.0,30.9135,30.9395,30.8614,30.8701,164900.0
2014-04-15 15:10:00,35.59,35.75,35.59,35.75,254400.0,30.8701,31.0089,30.8701,31.0089,254400.0
2014-04-15 15:20:00,35.75,35.75,35.69,35.75,287300.0,31.0089,31.0089,30.9568,31.0089,287300.0
2014-04-15 15:30:00,35.75,35.76,35.69,35.7,284400.0,31.0089,31.0176,30.9568,30.9655,284400.0
2014-04-15 15:40:00,35.7,35.75,35.66,35.73,617800.0,30.9655,31.0089,30.9308,30.9915,617800.0
2014-04-15 15:50:00,35.73,35.77,35.69,35.72,988000.0,30.9915,31.0262,30.9568,30.9829,988000.0
2014-04-16 09:30:00,35.93,35.99,35.89,35.94,355400.0,31.165,31.2171,31.1303,31.1737,355400.0
2014-04-16 09:40:00,35.94,36.0,35.85,35.85,131300.0,31.1737,31.2257,31.0956,31.0956,131300.0
2014-04-16 09:50:00,35.85,35.91,35.8,35.85,120900.0,31.0956,31.1477,31.0523,31.0956,120900.0
2014-04-16 10:00:00,35.86,35.86,35.78,35.79,119100.0,31.1043,31.1043,31.0349,31.0436,119100.0
2014-04-16 10:10:00,35.79,35.84,35.76,35.83,159500.0,31.0436,31.087,31.0176,31.0783,159500.0
2014-04-16 10:20:00,35.84,35.89,35.82,35.82,177500.0,31.087,31.1303,31.0696,31.0696,177500.0
2014-04-16 10:30:00,35.83,35.85,35.81,35.83,92000.0,31.0783,31.0956,31.0609,31.0783,92000.0
2014-04-16 10:40:00,35.82,35.82,35.7,35.75,182700.0,31.0696,31.0696,30.9655,31.0089,182700.0
2014-04-16 10:50:00,35.76,35.79,35.72,35.72,241400.0,31.0176,31.0436,30.9829,30.9829,241400.0
2014-04-16 11:00:00,35.72,35.76,35.68,35.74,152200.0,30.9829,31.0176,30.9482,31.0002,152200.0
2014-04-16 11:10:00,35.74,35.85,35.74,35.81,1331000.0,31.0002,31.0956,31.0002,31.0609,1331000.0
2014-04-16 11:20:00,35.81,35.85,35.78,35.84,98900.0,31.0609,31.0956,31.0349,31.087,98900.0
2014-04-16 11:30:00,35.85,35.88,35.82,35.84,298200.0,31.0956,31.1216,31.0696,31.087,298200.0
2014-04-16 11:40:00,35.85,35.88,35.82,35.87,75900.0,31.0956,31.1216,31.0696,31.113,75900.0
2014-04-16 11:50:00,35.87,35.92,35.86,35.9,103200.0,31.113,31.1563,31.1043,31.139,103200.0
2014-04-16 12:00:00,35.91,36.0,35.91,35.98,104300.0,31.1477,31.2257,31.1477,31.2084,104300.0
2014-04-16 12:10:00,35.99,36.03,35.98,36.02,4568700.0,31.2171,31.2518,31.2084,31.2431,4568700.0
2014-04-16 12:20:00,36.02,36.05,36.01,36.02,370300.0,31.2431,31.2691,31.2344,31.2431,370300.0
2014-04-16 12:30:00,36.03,36.04,35.96,35.98,757200.0,31.2518,31.2604,31.191,31.2084,757200.0
2014-04-16 12:40:00,35.98,35.99,35.93,35.93,135600.0,31.2084,31.2171,31.165,31.165,135600.0
2014-04-16 12:50:00,35.93,35.97,35.91,35.91,100400.0,31.165,31.1997,31.1477,31.1477,100400.0
2014-04-16 13:00:00,35.91,35.92,35.85,35.89,141400.0,31.1477,31.1563,31.0956,31.1303,141400.0
2014-04-16 13:10:00,35.9,35.95,35.88,35.93,65900.0,31.139,31.1824,31.1216,31.165,65900.0
2014-04-16 13:20:00,35.93,35.98,35.92,35.94,53900.0,31.165,31.2084,31.1563,31.1737,53900.0
2014-04-16 13:30:00,35.95,35.95,35.87,35.89,127000.0,31.1824,31.1824,31.113,31.1303,127000.0
2014-04-16 13:40:00,35.9,35.94,35.88,35.91,217900.0,31.139,31.1737,31.1216,31.1477,217900.0
2014-04-16 13:50:00,35.91,35.94,35.88,35.94,146900.0,31.1477,31.1737,31.1216,31.1737,146900.0
2014-04-16 14:00:00,35.95,35.95,35.91,35.93,409900.0,31.1824,31.1824,31.1477,31.165,409900.0
2014-04-16 14:10:00,35.93,35.95,35.84,35.87,729900.0,31.165,31.1824,31.087,31.113,729900.0
2014-04-16 14:20:00,35.87,35.92,35.85,35.89,124300.0,31.113,31.1563,31.0956,31.1303,124300.0
2014-04-16 14:30:00,35.89,35.95,35.89,35.94,172400.0,31.1303,31.1824,31.1303,31.1737,172400.0
2014-04-16 14:40:00,35.94,35.98,35.92,35.98,125600.0,31.1737,31.2084,31.1563,31.2084,125600.0
2014-04-16 14:50:00,35.98,36.01,35.97,36.0,159300.0,31.2084,31.2344,31.1997,31.2257,159300.0
2014-04-16 15:00:00,36.0,36.0,35.95,35.98,126900.0,31.2257,31.2257,31.1824,31.2084,126900.0
2014-04-16 15:10:00,35.98,36.0,35.95,35.98,115500.0,31.2084,31.2257,31.1824,31.2084,115500.0
2014-04-16 15:20:00,35.98,36.02,35.97,36.01,166900.0,31.2084,31.2431,31.1997,31.2344,166900.0
2014-04-16 15:30:00,36.01,36.04,35.98,36.03,393700.0,31.2344,31.2604,31.2084,31.2518,393700.0
2014-04-16 15:40:00,36.04,36.07,36.02,36.06,244800.0,31.2604,31.2865,31.2431,31.2778,244800.0
2014-04-16 15:50:00,36.06,36.09,36.06,36.08,611600.0,31.2778,31.3038,31.2778,31.2951,611600.0
2014-04-17 09:30:00,35.91,35.92,35.77,35.89,274400.0,31.1477,31.1563,31.0262,31.1303,274400.0
2014-04-17 09:40:00,35.89,35.97,35.8,35.81,254800.0,31.1303,31.1997,31.0523,31.0609,254800.0
2014-04-17 09:50:00,35.81,35.84,35.72,35.83,144400.0,31.0609,31.087,30.9829,31.0783,144400.0
2014-04-17 10:00:00,35.83,35.87,35.8,35.85,209200.0,31.0783,31.113,31.0523,31.0956,209200.0
2014-04-17 10:10:00,35.85,35.93,35.81,35.85,219400.0,31.0956,31.165,31.0609,31.0956,219400.0
2014-04-17 10:20:00,35.85,35.96,35.84,35.96,216900.0,31.0956,31.191,31.087,31.191,216900.0
2014-04-17 10:30:00,35.96,35.98,35.92,35.97,170800.0,31.191,31.2084,31.1563,31.1997,170800.0
2014-04-17 10:40:00,35.98,35.99,35.87,35.89,150300.0,31.2084,31.2171,31.113,31.1303,150300.0
2014-04-17 10:50:00,35.88,35.95,35.88,35.93,79100.0,31.1216,31.1824,31.1216,31.165,79100.0
2014-04-17 11:00:00,35.94,35.98,35.94,35.95,126800.0,31.1737,31.2084,31.1737,31.1824,126800.0
2014-04-17 11:10:00,35.95,35.96,35.9,35.94,173900.0,31.1824,31.191,31.139,31.1737,173900.0
2014-04-17 11:20:00,35.94,35.98,35.94,35.98,117900.0,31.1737,31.2084,31.1737,31.2084,117900.0
2014-04-17 11:30:00,35.98,36.0,35.92,35.93,195100.0,31.2084,31.2257,31.1563,31.165,195100.0
2014-04-17 11:40:00,35.93,35.95,35.91,35.91,135300.0,31.165,31.1824,31.1477,31.1477,135300.0
2014-04-17 11:50:00,35.91,35.96,35.89,35.96,243100.0,31.1477,31.191,31.1303,31.191,243100.0
2014-04-17 12:00:00,35.95,36.0,35.94,35.99,99100.0,31.1824,31.2257,31.1737,31.2171,99100.0
2014-04-17 12:10:00,35.98,35.99,35.94,35.95,130800.0,31.2084,31.2171,31.1737,31.1824,130800.0
2014-04-17 12:20:00,35.94,35.95,35.93,35.95,117000.0,31.1737,31.1824,31.165,31.1824,117000.0
2014-04-17 12:30:00,35.95,35.98,35.93,35.98,54800.0,31.1824,31.2084,31.165,31.2084,54800.0
2014-04-17 12:40:00,35.98,36.01,35.98,36.0,92900.0,31.2084,31.2344,31.2084,31.2257,92900.0
2014-04-17 12:50:00,36.01,36.03,36.0,36.03,74900.0,31.2344,31.2518,31.2257,31.2518,74900.0
2014-04-17 13:00:00,36.03,36.08,36.02,36.08,63900.0,31.2518,31.2951,31.2431,31.2951,63900.0
2014-04-17 13:10:00,36.08,36.1,36.07,36.08,87800.0,31.2951,31.3125,31.2865,31.2951,87800.0
2014-04-17 13:20:00,36.07,36.11,36.07,36.1,154400.0,31.2865,31.3211,31.2865,31.3125,154400.0
2014-04-17 13:30:00,36.11,36.14,36.1,36.14,176400.0,31.3211,31.3472,31.3125,31.3472,176400.0
2014-04-17 13:40:00,36.14,36.17,36.13,36.13,109800.0,31.3472,31.3732,31.3385,31.3385,109800.0
2014-04-17 13:50:00,36.12,36.15,36.12,36.13,65300.0,31.3298,31.3558,31.3298,31.3385,65300.0
2014-04-17 14:00:00,36.13,36.14,36.09,36.09,66200.0,31.3385,31.3472,31.3038,31.3038,66200.0
2014-04-17 14:10:00,36.1,36.12,36.09,36.1,89200.0,31.3125,31.3298,31.3038,31.3125,89200.0
2014-04-17 14:20:00,36.11,36.14,36.1,36.13,72600.0,31.3211,31.3472,31.3125,31.3385,72600.0
2014-04-17 14:30:00,36.13,36.14,36.09,36.1,43100.0,31.3385,31.3472,31.3038,31.3125,43100.0
2014-04-17 14:40:00,36.1,36.12,36.07,36.07,58700.0,31.3125,31.3298,31.2865,31.2865,58700.0
2014-04-17 14:50:00,36.07,36.09,36.06,36.08,51300.0,31.2865,31.3038,31.2778,31.2951,51300.0
2014-04-17 15:00:00,36.08,36.1,36.07,36.09,90500.0,31.2951,31.3125,31.2865,31.3038,90500.0
2014-04-17 15:10:00,36.1,36.14,36.09,36.11,199300.0,31.3125,31.3472,31.3038,31.3211,199300.0
2014-04-17 15:20:00,36.12,36.13,36.11,36.11,65600.0,31.3298,31.3385,31.3211,31.3211,65600.0
2014-04-17 15:30:00,36.11,36.11,36.06,36.08,447000.0,31.3211,31.3211,31.2778,31.2951,447000.0
2014-04-17 15:40:00,36.07,36.08,36.03,36.06,776000.0,31.2865,31.2951,31.2518,31.2778,776000.0
2014-04-17 15:50:00,36.06,36.07,36.01,36.01,760200.0,31.2778,31.2865,31.2344,31.2344,760200.0
2014-04-21 09:30:00,36.06,36.12,36.05,36.06,255500.0,31.2778,31.3298,31.2691,31.2778,255500.0
2014-04-21 09:40:00,36.07,36.19,36.06,36.13,56200.0,31.2865,31.3905,31.2778,31.3385,56200.0
2014-04-21 09:50:00,36.12,36.15,36.1,36.11,58900.0,31.3298,31.3558,31.3125,31.3211,58900.0
2014-04-21 10:00:00,36.12,36.21,36.12,36.16,71300.0,31.3298,31.4079,31.3298,31.3645,71300.0
2014-04-21 10:10:00,36.17,36.17,36.09,36.11,107700.0,31.3732,31.3732,31.3038,31.3211,107700.0
2014-04-21 10:20:00,36.1,36.11,36.06,36.06,74800.0,31.3125,31.3211,31.2778,31.2778,74800.0
2014-04-21 10:30:00,36.06,36.06,35.96,35.97,71100.0,31.2778,31.2778,31.191,31.1997,71100.0
2014-04-21 10:40:00,35.98,36.05,35.96,36.05,268500.0,31.2084,31.2691,31.191,31.2691,268500.0
2014-04-21 10:50:00,36.06,36.07,36.02,36.05,67500.0,31.2778,31.2865,31.2431,31.2691,67500.0
2014-04-21 11:00:00,36.05,36.09,36.04,36.08,60500.0,31.2691,31.3038,31.2604,31.2951,60500.0
2014-04-21 11:10:00,36.08,36.13,36.08,36.12,60300.0,31.2951,31.3385,31.2951,31.3298,60300.0
2014-04-21 11:20:00,36.12,36.12,36.1,36.11,49000.0,31.3298,31.3298,31.3125,31.3211,49000.0
2014-04-21 11:30:00,36.1,36.12,36.08,36.09,53800.0,31.3125,31.3298,31.2951,31.3038,53800.0
2014-04-21 11:40:00,36.09,36.15,36.09,36.13,78200.0,31.3038,31.3558,31.3038,31.3385,78200.0
2014-04-21 11:50:00,36.12,36.16,36.11,36.14,38100.0,31.3298,31.3645,31.3211,31.3472,38100.0
2014-04-21 12:00:00,36.14,36.17,36.14,36.16,66100.0,31.3472,31.3732,31.3472,31.3645,66100.0
2014-04-21 12:10:00,36.16,36.16,36.14,36.15,44000.0,31.3645,31.3645,31.3472,31.3558,44000.0
2014-04-21 12:20:00,36.15,36.16,36.11,36.14,46000.0,31.3558,31.3645,31.3211,31.3472,46000.0
2014-04-21 12:30:00,36.14,36.14,36.1,36.11,31900.0,31.3472,31.3472,31.3125,31.3211,31900.0
2014-04-21 12:40:00,36.11,36.16,36.11,36.15,45500.0,31.3211,31.3645,31.3211,31.3558,45500.0
2014-04-21 12:50:00,36.14,36.16,36.13,36.15,36600.0,31.3472,31.3645,31.3385,31.3558,36600.0
2014-04-21 13:00:00,36.15,36.16,36.12,36.15,37200.0,31.3558,31.3645,31.3298,31.3558,37200.0
2014-04-21 13:10:00,36.14,36.18,36.13,36.17,53200.0,31.3472,31.3819,31.3385,31.3732,53200.0
2014-04-21 13:20:00,36.16,36.18,36.16,36.17,19700.0,31.3645,31.3819,31.3645,31.3732,19700.0
2014-04-21 13:30:00,36.17,36.17,36.14,36.15,70200.0,31.3732,31.3732,31.3472,31.3558,70200.0
2014-04-21 13:40:00,36.15,36.16,36.13,36.14,26000.0,31.3558,31.3645,31.3385,31.3472,26000.0
2014-04-21 13:50:00,36.14,36.17,36.14,36.17,62500.0,31.3472,31.3732,31.3472,31.3732,62500.0
2014-04-21 14:00:00,36.16,36.18,36.15,36.16,156600.0,31.3645,31.3819,31.3558,31.3645,156600.0
2014-04-21 14:10:00,36.16,36.18,36.15,36.17,46800.0,31.3645,31.3819,31.3558,31.3732,46800.0
2014-04-21 14:20:00,36.17,36.18,36.16,36.17,90000.0,31.3732,31.3819,31.3645,31.3732,90000.0
2014-04-21 14:30:00,36.18,36.18,36.15,36.18,32600.0,31.3819,31.3819,31.3558,31.3819,32600.0
2014-04-21 14:40:00,36.19,36.19,36.16,36.18,226700.0,31.3905,31.3905,31.3645,31.3819,226700.0
2014-04-21 14:50:00,36.18,36.19,36.16,36.18,26800.0,31.3819,31.3905,31.3645,31.3819,26800.0
2014-04-21 15:00:00,36.18,36.18,36.12,36.12,74100.0,31.3819,31.3819,31.3298,31.3298,74100.0
2014-04-21 15:10:00,36.12,36.15,36.12,36.12,83200.0,31.3298,31.3558,31.3298,31.3298,83200.0
2014-04-21 15:20:00,36.12,36.14,36.12,36.13,93700.0,31.3298,31.3472,31.3298,31.3385,93700.0
2014-04-21 15:30:00,36.13,36.14,36.11,36.14,171100.0,31.3385,31.3472,31.3211,31.3472,171100.0
2014-04-21 15:40:00,36.14,36.15,36.12,36.14,91100.0,31.3472,31.3558,31.3298,31.3472,91100.0
2014-04-21 15:50:00,36.14,36.17,36.14,36.16,297100.0,31.3472,31.3732,31.3472,31.3645,297100.0
2014-04-22 09:30:00,36.19,36.22,36.14,36.22,404500.0,31.3905,31.4166,31.3472,31.4166,404500.0
2014-04-22 09:40:00,36.22,36.22,36.12,36.17,339700.0,31.4166,31.4166,31.3298,31.3732,339700.0
2014-04-22 09:50:00,36.17,36.23,36.17,36.22,167500.0,31.3732,31.4252,31.3732,31.4166,167500.0
2014-04-22 10:00:00,36.22,36.27,36.2,36.26,177200.0,31.4166,31.4599,31.3992,31.4513,177200.0
2014-04-22 10:10:00,36.26,36.29,36.24,36.25,139900.0,31.4513,31.4773,31.4339,31.4426,139900.0
2014-04-22 10:20:00,36.26,36.29,36.24,36.25,111800.0,31.4513,31.4773,31.4339,31.4426,111800.0
2014-04-22 10:30:00,36.25,36.28,36.24,36.25,105600.0,31.4426,31.4686,31.4339,31.4426,105600.0
2014-04-22 10:40:00,36.25,36.28,36.23,36.27,120700.0,31.4426,31.4686,31.4252,31.4599,120700.0
2014-04-22 10:50:00,36.27,36.31,36.26,36.3,114700.0,31.4599,31.4946,31.4513,31.4859,114700.0
2014-04-22 11:00:00,36.29,36.33,36.29,36.31,239900.0,31.4773,31.512,31.4773,31.4946,239900.0
2014-04-22 11:10:00,36.32,36.32,36.3,36.31,51800.0,31.5033,31.5033,31.4859,31.4946,51800.0
2014-04-22 11:20:00,36.32,36.34,36.31,36.33,117900.0,31.5033,31.5206,31.4946,31.512,117900.0
2014-04-22 11:30:00,36.34,36.36,36.33,36.36,86700.0,31.5206,31.538,31.512,31.538,86700.0
2014-04-22 11:40:00,36.36,36.37,36.3,36.3,131700.0,31.538,31.5467,31.4859,31.4859,131700.0
2014-04-22 11:50:00,36.3,36.32,36.29,36.32,318400.0,31.4859,31.5033,31.4773,31.5033,318400.0
2014-04-22 12:00:00,36.32,36.34,36.31,36.33,67000.0,31.5033,31.5206,31.4946,31.512,67000.0
2014-04-22 12:10:00,36.34,36.37,36.33,36.37,106700.0,31.5206,31.5467,31.512,31.5467,106700.0
2014-04-22 12:20:00,36.37,36.39,36.35,36.38,127800.0,31.5467,31.564,31.5293,31.5553,127800.0
2014-04-22 12:30:00,36.38,36.39,36.34,36.35,90400.0,31.5553,31.564,31.5206,31.5293,90400.0
2014-04-22 12:40:00,36.36,36.36,36.34,36.34,44200.0,31.538,31.538,31.5206,31.5206,44200.0
2014-04-22 12:50:00,36.33,36.34,36.31,36.33,74500.0,31.512,31.5206,31.4946,31.512,74500.0
2014-04-22 13:00:00,36.34,36.34,36.32,36.33,41400.0,31.5206,31.5206,31.5033,31.512,41400.0
2014-04-22 13:10:00,36.34,36.34,36.32,36.33,85000.0,31.5206,31.5206,31.5033,31.512,85000.0
2014-04-22 13:20:00,36.33,36.35,36.33,36.34,130500.0,31.512,31.5293,31.512,31.5206,130500.0
2014-04-22 13:30:00,36.35,36.37,36.34,36.37,26900.0,31.5293,31.5467,31.5206,31.5467,26900.0
2014-04-22 13:40:00,36.37,36.37,36.35,36.36,65500.0,31.5467,31.5467,31.5293,31.538,65500.0
2014-04-22 13:50:00,36.36,36.39,36.36,36.38,36300.0,31.538,31.564,31.538,31.5553,36300.0
2014-04-22 14:00:00,36.38,36.39,36.36,36.37,77800.0,31.5553,31.564,31.538,31.5467,77800.0
2014-04-22 14:10:00,36.37,36.37,36.36,36.37,32100.0,31.5467,31.5467,31.538,31.5467,32100.0
2014-04-22 14:20:00,36.37,36.38,36.36,36.37,81200.0,31.5467,31.5553,31.538,31.5467,81200.0
2014-04-22 14:30:00,36.37,36.39,36.36,36.38,73200.0,31.5467,31.564,31.538,31.5553,73200.0
2014-04-22 14:40:00,36.38,36.4,36.37,36.38,48500.0,31.5553,31.5727,31.5467,31.5553,48500.0
2014-04-22 14:50:00,36.39,36.4,36.37,36.38,69300.0,31.564,31.5727,31.5467,31.5553,69300.0
2014-04-22 15:00:00,36.37,36.38,36.34,36.34,56100.0,31.5467,31.5553,31.5206,31.5206,56100.0
2014-04-22 15:10:00,36.35,36.35,36.33,36.33,59000.0,31.5293,31.5293,31.512,31.512,59000.0
2014-04-22 15:20:00,36.33,36.35,36.32,36.33,84200.0,31.512,31.5293,31.5033,31.512,84200.0
2014-04-22 15:30:00,36.33,36.34,36.31,36.32,217300.0,31.512,31.5206,31.4946,31.5033,217300.0
2014-04-22 15:40:00,36.32,36.34,36.29,36.33,210800.0,31.5033,31.5206,31.4773,31.512,210800.0
2014-04-22 15:50:00,36.33,36.35,36.3,36.32,640800.0,31.512,31.5293,31.4859,31.5033,640800.0
2014-04-23 09:30:00,36.26,36.26,35.99,36.01,656400.0,31.4513,31.4513,31.2171,31.2344,656400.0
2014-04-23 09:40:00,36.0,36.08,36.0,36.02,266300.0,31.2257,31.2951,31.2257,31.2431,266300.0
2014-04-23 09:50:00,36.02,36.04,36.01,36.03,138500.0,31.2431,31.2604,31.2344,31.2518,138500.0
2014-04-23 10:00:00,36.03,36.03,35.93,35.95,157600.0,31.2518,31.2518,31.165,31.1824,157600.0
2014-04-23 10:10:00,35.95,36.03,35.95,36.0,108300.0,31.1824,31.2518,31.1824,31.2257,108300.0
2014-04-23 10:20:00,35.99,36.07,35.98,36.05,169400.0,31.2171,31.2865,31.2084,31.2691,169400.0
2014-04-23 10:30:00,36.05,36.05,35.99,36.03,352900.0,31.2691,31.2691,31.2171,31.2518,352900.0
2014-04-23 10:40:00,36.03,36.08,36.03,36.06,115700.0,31.2518,31.2951,31.2518,31.2778,115700.0
2014-04-23 10:50:00,36.07,36.09,36.05,36.05,64300.0,31.2865,31.3038,31.2691,31.2691,64300.0
2014-04-23 11:00:00,36.04,36.07,36.03,36.04,41900.0,31.2604,31.2865,31.2518,31.2604,41900.0
2014-04-23 11:10:00,36.04,36.04,35.97,36.01,100600.0,31.2604,31.2604,31.1997,31.2344,100600.0
2014-04-23 11:20:00,36.01,36.01,35.97,35.99,122300.0,31.2344,31.2344,31.1997,31.2171,122300.0
2014-04-23 11:30:00,36.0,36.04,35.99,36.04,135900.0,31.2257,31.2604,31.2171,31.2604,135900.0
2014-04-23 11:40:00,36.04,36.05,36.01,36.03,145800.0,31.2604,31.2691,31.2344,31.2518,145800.0
2014-04-23 11:50:00,36.03,36.06,36.02,36.05,54400.0,31.2518,31.2778,31.2431,31.2691,54400.0
2014-04-23 12:00:00,36.05,36.05,36.0,36.0,184300.0,31.2691,31.2691,31.2257,31.2257,184300.0
2014-04-23 12:10:00,36.0,36.02,35.98,35.98,36800.0,31.2257,31.2431,31.2084,31.2084,36800.0
2014-04-23 12:20:00,35.98,36.0,35.96,36.0,42400.0,31.2084,31.2257,31.191,31.2257,42400.0
2014-04-23 12:30:00,35.99,36.02,35.99,36.01,24200.0,31.2171,31.2431,31.2171,31.2344,24200.0
2014-04-23 12:40:00,36.0,36.04,36.0,36.03,38500.0,31.2257,31.2604,31.2257,31.2518,38500.0
2014-04-23 12:50:00,36.03,36.04,36.02,36.02,18100.0,31.2518,31.2604,31.2431,31.2431,18100.0
2014-04-23 13:00:00,36.02,36.03,36.0,36.01,30200.0,31.2431,31.2518,31.2257,31.2344,30200.0
2014-04-23 13:10:00,36.01,36.02,35.99,36.02,43600.0,31.2344,31.2431,31.2171,31.2431,43600.0
2014-04-23 13:20:00,36.01,36.03,36.0,36.01,30800.0,31.2344,31.2518,31.2257,31.2344,30800.0
2014-04-23 13:30:00,36.01,36.02,35.98,35.98,49100.0,31.2344,31.2431,31.2084,31.2084,49100.0
2014-04-23 13:40:00,35.97,35.99,35.95,35.96,42100.0,31.1997,31.2171,31.1824,31.191,42100.0
2014-04-23 13:50:00,35.96,35.98,35.96,35.97,213900.0,31.191,31.2084,31.191,31.1997,213900.0
2014-04-23 14:00:00,35.96,35.98,35.94,35.98,188100.0,31.191,31.2084,31.1737,31.2084,188100.0
2014-04-23 14:10:00,35.97,35.99,35.94,35.94,311100.0,31.1997,31.2171,31.1737,31.1737,311100.0
2014-04-23 14:20:00,35.95,35.98,35.95,35.98,204700.0,31.1824,31.2084,31.1824,31.2084,204700.0
2014-04-23 14:30:00,35.97,35.98,35.95,35.97,286900.0,31.1997,31.2084,31.1824,31.1997,286900.0
2014-04-23 14:40:00,35.97,35.97,35.95,35.97,195600.0,31.1997,31.1997,31.1824,31.1997,195600.0
2014-04-23 14:50:00,35.97,36.0,35.97,36.0,280900.0,31.1997,31.2257,31.1997,31.2257,280900.0
2014-04-23 15:00:00,35.99,36.02,35.98,36.02,256600.0,31.2171,31.2431,31.2084,31.2431,256600.0
2014-04-23 15:10:00,36.01,36.02,35.99,36.01,283900.0,31.2344,31.2431,31.2171,31.2344,283900.0
2014-04-23 15:20:00,36.01,36.02,35.98,35.98,328100.0,31.2344,31.2431,31.2084,31.2084,328100.0
2014-04-23 15:30:00,35.98,36.0,35.97,35.99,340500.0,31.2084,31.2257,31.1997,31.2171,340500.0
2014-04-23 15:40:00,35.99,36.0,35.96,35.98,415800.0,31.2171,31.2257,31.191,31.2084,415800.0
2014-04-23 15:50:00,35.98,35.99,35.92,35.93,1373700.0,31.2084,31.2171,31.1563,31.165,1373700.0
2014-04-24 09:30:00,36.52,36.53,36.32,36.34,541400.0,31.6768,31.6854,31.5033,31.5206,541400.0
2014-04-24 09:40:00,36.33,36.33,36.08,36.11,304800.0,31.512,31.512,31.2951,31.3211,304800.0
2014-04-24 09:50:00,36.1,36.18,36.09,36.13,150100.0,31.3125,31.3819,31.3038,31.3385,150100.0
2014-04-24 10:00:00,36.12,36.13,35.97,36.01,322000.0,31.3298,31.3385,31.1997,31.2344,322000.0
2014-04-24 10:10:00,36.01,36.18,35.99,36.16,306800.0,31.2344,31.3819,31.2171,31.3645,306800.0
2014-04-24 10:20:00,36.16,36.2,36.13,36.16,186100.0,31.3645,31.3992,31.3385,31.3645,186100.0
2014-04-24 10:30:00,36.19,36.2,36.15,36.17,85200.0,31.3905,31.3992,31.3558,31.3732,85200.0
2014-04-24 10:40:00,36.17,36.2,36.11,36.13,210700.0,31.3732,31.3992,31.3211,31.3385,210700.0
2014-04-24 10:50:00,36.12,36.19,36.11,36.19,196900.0,31.3298,31.3905,31.3211,31.3905,196900.0
2014-04-24 11:00:00,36.19,36.24,36.15,36.23,107500.0,31.3905,31.4339,31.3558,31.4252,107500.0
2014-04-24 11:10:00,36.24,36.27,36.24,36.26,65700.0,31.4339,31.4599,31.4339,31.4513,65700.0
2014-04-24 11:20:00,36.26,36.28,36.25,36.26,72400.0,31.4513,31.4686,31.4426,31.4513,72400.0
2014-04-24 11:30:00,36.26,36.29,36.25,36.28,61700.0,31.4513,31.4773,31.4426,31.4686,61700.0
2014-04-24 11:40:00,36.28,36.29,36.24,36.26,42800.0,31.4686,31.4773,31.4339,31.4513,42800.0
2014-04-24 11:50:00,36.25,36.27,36.23,36.26,36500.0,31.4426,31.4599,31.4252,31.4513,36500.0
2014-04-24 12:00:00,36.26,36.29,36.25,36.25,91600.0,31.4513,31.4773,31.4426,31.4426,91600.0
2014-04-24 12:10:00,36.25,36.26,36.23,36.24,31100.0,31.4426,31.4513,31.4252,31.4339,31100.0
2014-04-24 12:20:00,36.24,36.27,36.23,36.26,60900.0,31.4339,31.4599,31.4252,31.4513,60900.0
2014-04-24 12:30:00,36.26,36.28,36.25,36.26,62000.0,31.4513,31.4686,31.4426,31.4513,62000.0
2014-04-24 12:40:00,36.26,36.27,36.24,36.25,95500.0,31.4513,31.4599,31.4339,31.4426,95500.0
2014-04-24 12:50:00,36.25,36.27,36.24,36.27,20800.0,31.4426,31.4599,31.4339,31.4599,20800.0
2014-04-24 13:00:00,36.26,36.27,36.25,36.25,19600.0,31.4513,31.4599,31.4426,31.4426,19600.0
2014-04-24 13:10:00,36.25,36.26,36.24,36.25,50200.0,31.4426,31.4513,31.4339,31.4426,50200.0
2014-04-24 13:20:00,36.25,36.26,36.24,36.24,38900.0,31.4426,31.4513,31.4339,31.4339,38900.0
2014-04-24 13:30:00,36.23,36.24,36.15,36.15,37600.0,31.4252,31.4339,31.3558,31.3558,37600.0
2014-04-24 13:40:00,36.15,36.2,36.15,36.16,65700.0,31.3558,31.3992,31.3558,31.3645,65700.0
2014-04-24 13:50:00,36.16,36.19,36.12,36.12,59700.0,31.3645,31.3905,31.3298,31.3298,59700.0
2014-04-24 14:00:00,36.12,36.18,36.12,36.14,40200.0,31.3298,31.3819,31.3298,31.3472,40200.0
2014-04-24 14:10:00,36.14,36.18,36.12,36.15,77800.0,31.3472,31.3819,31.3298,31.3558,77800.0
2014-04-24 14:20:00,36.15,36.17,36.13,36.16,39400.0,31.3558,31.3732,31.3385,31.3645,39400.0
2014-04-24 14:30:00,36.16,36.2,36.15,36.19,46000.0,31.3645,31.3992,31.3558,31.3905,46000.0
2014-04-24 14:40:00,36.18,36.19,36.16,36.17,32900.0,31.3819,31.3905,31.3645,31.3732,32900.0
2014-04-24 14:50:00,36.18,36.19,36.16,36.19,34000.0,31.3819,31.3905,31.3645,31.3905,34000.0
2014-04-24 15:00:00,36.19,36.24,36.19,36.23,77100.0,31.3905,31.4339,31.3905,31.4252,77100.0
2014-04-24 15:10:00,36.23,36.25,36.21,36.23,56400.0,31.4252,31.4426,31.4079,31.4252,56400.0
2014-04-24 15:20:00,36.22,36.25,36.21,36.22,59700.0,31.4166,31.4426,31.4079,31.4166,59700.0
2014-04-24 15:30:00,36.22,36.23,36.18,36.2,193100.0,31.4166,31.4252,31.3819,31.3992,193100.0
2014-04-24 15:40:00,36.21,36.23,36.19,36.2,235800.0,31.4079,31.4252,31.3905,31.3992,235800.0
2014-04-24 15:50:00,36.2,36.21,36.17,36.21,455500.0,31.3992,31.4079,31.3732,31.4079,455500.0
2014-04-25 09:30:00,35.99,36.08,35.95,35.96,317500.0,31.2171,31.2951,31.1824,31.191,317500.0
2014-04-25 09:40:00,35.96,36.04,35.95,35.95,279500.0,31.191,31.2604,31.1824,31.1824,279500.0
2014-04-25 09:50:00,35.96,35.98,35.92,35.93,211200.0,31.191,31.2084,31.1563,31.165,211200.0
2014-04-25 10:00:00,35.93,35.93,35.87,35.91,167000.0,31.165,31.165,31.113,31.1477,167000.0
2014-04-25 10:10:00,35.91,35.94,35.88,35.91,108300.0,31.1477,31.1737,31.1216,31.1477,108300.0
2014-04-25 10:20:00,35.9,35.93,35.87,35.88,79400.0,31.139,31.165,31.113,31.1216,79400.0
2014-04-25 10:30:00,35.88,35.88,35.75,35.79,296200.0,31.1216,31.1216,31.0089,31.0436,296200.0
2014-04-25 10:40:00,35.79,35.81,35.76,35.77,454900.0,31.0436,31.0609,31.0176,31.0262,454900.0
2014-04-25 10:50:00,35.77,35.8,35.71,35.74,120200.0,31.0262,31.0523,30.9742,31.0002,120200.0
2014-04-25 11:00:00,35.74,35.75,35.67,35.69,208600.0,31.0002,31.0089,30.9395,30.9568,208600.0
2014-04-25 11:10:00,35.69,35.78,35.68,35.77,133700.0,30.9568,31.0349,30.9482,31.0262,133700.0
2014-04-25 11:20:00,35.78,35.85,35.77,35.84,69000.0,31.0349,31.0956,31.0262,31.087,69000.0
2014-04-25 11:30:00,35.84,35.87,35.83,35.84,131000.0,31.087,31.113,31.0783,31.087,131000.0
2014-04-25 11:40:00,35.85,35.86,35.79,35.82,93500.0,31.0956,31.1043,31.0436,31.0696,93500.0
2014-04-25 11:50:00,35.82,35.9,35.82,35.85,126300.0,31.0696,31.139,31.0696,31.0956,126300.0
2014-04-25 12:00:00,35.86,35.88,35.84,35.86,58800.0,31.1043,31.1216,31.087,31.1043,58800.0
2014-04-25 12:10:00,35.86,35.9,35.85,35.86,97800.0,31.1043,31.139,31.0956,31.1043,97800.0
2014-04-25 12:20:00,35.86,35.87,35.83,35.85,40700.0,31.1043,31.113,31.0783,31.0956,40700.0
2014-04-25 12:30:00,35.86,35.86,35.8,35.82,36800.0,31.1043,31.1043,31.0523,31.0696,36800.0
2014-04-25 12:40:00,35.82,35.83,35.78,35.78,62500.0,31.0696,31.0783,31.0349,31.0349,62500.0
2014-04-25 12:50:00,35.78,35.8,35.77,35.78,90400.0,31.0349,31.0523,31.0262,31.0349,90400.0
2014-04-25 13:00:00,35.79,35.79,35.75,35.77,39700.0,31.0436,31.0436,31.0089,31.0262,39700.0
2014-04-25 13:10:00,35.77,35.77,35.74,35.76,70900.0,31.0262,31.0262,31.0002,31.0176,70900.0
2014-04-25 13:20:00,35.77,35.79,35.75,35.77,54600.0,31.0262,31.0436,31.0089,31.0262,54600.0
2014-04-25 13:30:00,35.77,35.77,35.73,35.74,78100.0,31.0262,31.0262,30.9915,31.0002,78100.0
2014-04-25 13:40:00,35.74,35.8,35.73,35.77,72500.0,31.0002,31.0523,30.9915,31.0262,72500.0
2014-04-25 13:50:00,35.77,35.78,35.74,35.77,41000.0,31.0262,31.0349,31.0002,31.0262,41000.0
2014-04-25 14:00:00,35.77,35.77,35.72,35.74,35300.0,31.0262,31.0262,30.9829,31.0002,35300.0
2014-04-25 14:10:00,35.74,35.75,35.7,35.71,73700.0,31.0002,31.0089,30.9655,30.9742,73700.0
2014-04-25 14:20:00,35.72,35.73,35.7,35.71,38300.0,30.9829,30.9915,30.9655,30.9742,38300.0
2014-04-25 14:30:00,35.72,35.79,35.68,35.78,120300.0,30.9829,31.0436,30.9482,31.0349,120300.0
2014-04-25 14:40:00,35.77,35.77,35.74,35.76,61200.0,31.0262,31.0262,31.0002,31.0176,61200.0
2014-04-25 14:50:00,35.76,35.8,35.73,35.74,46600.0,31.0176,31.0523,30.9915,31.0002,46600.0
2014-04-25 15:00:00,35.75,35.78,35.73,35.73,53200.0,31.0089,31.0349,30.9915,30.9915,53200.0
2014-04-25 15:10:00,35.74,35.76,35.7,35.74,68900.0,31.0002,31.0176,30.9655,31.0002,68900.0
2014-04-25 15:20:00,35.75,35.79,35.73,35.78,197100.0,31.0089,31.0436,30.9915,31.0349,197100.0
2014-04-25 15:30:00,35.79,35.8,35.76,35.76,287600.0,31.0436,31.0523,31.0176,31.0176,287600.0
2014-04-25 15:40:00,35.76,35.81,35.76,35.78,307100.0,31.0176,31.0609,31.0176,31.0349,307100.0
2014-04-25 15:50:00,35.78,35.79,35.72,35.75,835500.0,31.0349,31.0436,30.9829,31.0089,835500.0
2014-04-28 09:30:00,35.87,35.99,35.87,35.9,398900.0,31.113,31.2171,31.113,31.139,398900.0
2014-04-28 09:40:00,35.89,35.94,35.85,35.88,380300.0,31.1303,31.1737,31.0956,31.1216,380300.0
2014-04-28 09:50:00,35.89,36.07,35.89,36.06,127700.0,31.1303,31.2865,31.1303,31.2778,127700.0
2014-04-28 10:00:00,36.05,36.09,35.99,36.06,175600.0,31.2691,31.3038,31.2171,31.2778,175600.0
2014-04-28 10:10:00,36.05,36.21,36.04,36.18,246100.0,31.2691,31.4079,31.2604,31.3819,246100.0
2014-04-28 10:20:00,36.19,36.21,36.17,36.17,100400.0,31.3905,31.4079,31.3732,31.3732,100400.0
2014-04-28 10:30:00,36.18,36.2,36.13,36.14,178000.0,31.3819,31.3992,31.3385,31.3472,178000.0
2014-04-28 10:40:00,36.14,36.16,36.1,36.1,160200.0,31.3472,31.3645,31.3125,31.3125,160200.0
2014-04-28 10:50:00,36.1,36.12,36.07,36.1,86800.0,31.3125,31.3298,31.2865,31.3125,86800.0
2014-04-28 11:00:00,36.11,36.16,36.11,36.13,154200.0,31.3211,31.3645,31.3211,31.3385,154200.0
2014-04-28 11:10:00,36.13,36.13,36.02,36.04,312600.0,31.3385,31.3385,31.2431,31.2604,312600.0
2014-04-28 11:20:00,36.04,36.05,35.91,35.91,343900.0,31.2604,31.2691,31.1477,31.1477,343900.0
2014-04-28 11:30:00,35.91,36.0,35.9,35.98,358900.0,31.1477,31.2257,31.139,31.2084,358900.0
2014-04-28 11:40:00,35.99,35.99,35.92,35.95,154400.0,31.2171,31.2171,31.1563,31.1824,154400.0
2014-04-28 11:50:00,35.95,35.98,35.81,35.83,834400.0,31.1824,31.2084,31.0609,31.0783,834400.0
2014-04-28 12:00:00,35.83,35.9,35.79,35.8,1044500.0,31.0783,31.139,31.0436,31.0523,1044500.0
2014-04-28 12:10:00,35.79,35.91,35.79,35.91,417300.0,31.0436,31.1477,31.0436,31.1477,417300.0
2014-04-28 12:20:00,35.9,35.9,35.85,35.9,85600.0,31.139,31.139,31.0956,31.139,85600.0
2014-04-28 12:30:00,35.9,35.94,35.86,35.86,146600.0,31.139,31.1737,31.1043,31.1043,146600.0
2014-04-28 12:40:00,35.86,35.94,35.85,35.93,113000.0,31.1043,31.1737,31.0956,31.165,113000.0
2014-04-28 12:50:00,35.93,35.93,35.86,35.88,184400.0,31.165,31.165,31.1043,31.1216,184400.0
2014-04-28 13:00:00,35.88,35.88,35.76,35.77,387900.0,31.1216,31.1216,31.0176,31.0262,387900.0
2014-04-28 13:10:00,35.78,35.8,35.7,35.73,269200.0,31.0349,31.0523,30.9655,30.9915,269200.0
2014-04-28 13:20:00,35.72,35.73,35.64,35.7,305100.0,30.9829,30.9915,30.9135,30.9655,305100.0
2014-04-28 13:30:00,35.7,35.71,35.62,35.7,280700.0,30.9655,30.9742,30.8961,30.9655,280700.0
2014-04-28 13:40:00,35.69,35.75,35.69,35.75,90000.0,30.9568,31.0089,30.9568,31.0089,90000.0
2014-04-28 13:50:00,35.75,35.79,35.73,35.75,109900.0,31.0089,31.0436,30.9915,31.0089,109900.0
2014-04-28 14:00:00,35.76,35.76,35.68,35.75,113200.0,31.0176,31.0176,30.9482,31.0089,113200.0
2014-04-28 14:10:00,35.75,35.83,35.75,35.82,186400.0,31.0089,31.0783,31.0089,31.0696,186400.0
2014-04-28 14:20:00,35.83,35.87,35.82,35.87,78100.0,31.0783,31.113,31.0696,31.113,78100.0
2014-04-28 14:30:00,35.88,35.9,35.85,35.89,140300.0,31.1216,31.139,31.0956,31.1303,140300.0
2014-04-28 14:40:00,35.88,35.92,35.81,35.91,178500.0,31.1216,31.1563,31.0609,31.1477,178500.0
2014-04-28 14:50:00,35.91,35.93,35.87,35.88,48900.0,31.1477,31.165,31.113,31.1216,48900.0
2014-04-28 15:00:00,35.88,35.97,35.87,35.97,211600.0,31.1216,31.1997,31.113,31.1997,211600.0
2014-04-28 15:10:00,35.97,36.09,35.97,36.09,238200.0,31.1997,31.3038,31.1997,31.3038,238200.0
2014-04-28 15:20:00,36.09,36.13,36.06,36.1,340500.0,31.3038,31.3385,31.2778,31.3125,340500.0
2014-04-28 15:30:00,36.1,36.17,36.1,36.14,328800.0,31.3125,31.3732,31.3125,31.3472,328800.0
2014-04-28 15:40:00,36.14,36.17,36.1,36.11,226400.0,31.3472,31.3732,31.3125,31.3211,226400.0
2014-04-28 15:50:00,36.1,36.16,36.09,36.1,880100.0,31.3125,31.3645,31.3038,31.3125,880100.0
2014-04-29 09:30:00,36.18,36.35,36.17,36.23,205700.0,31.3819,31.5293,31.3732,31.4252,205700.0
2014-04-29 09:40:00,36.23,36.31,36.21,36.27,191900.0,31.4252,31.4946,31.4079,31.4599,191900.0
2014-04-29 09:50:00,36.27,36.33,36.2,36.22,168700.0,31.4599,31.512,31.3992,31.4166,168700.0
2014-04-29 10:00:00,36.22,36.26,36.19,36.19,189100.0,31.4166,31.4513,31.3905,31.3905,189100.0
2014-04-29 10:10:00,36.18,36.25,36.17,36.23,141700.0,31.3819,31.4426,31.3732,31.4252,141700.0
2014-04-29 10:20:00,36.22,36.24,36.11,36.13,261100.0,31.4166,31.4339,31.3211,31.3385,261100.0
2014-04-29 10:30:00,36.13,36.22,36.12,36.2,142900.0,31.3385,31.4166,31.3298,31.3992,142900.0
2014-04-29 10:40:00,36.2,36.3,36.2,36.26,125300.0,31.3992,31.4859,31.3992,31.4513,125300.0
2014-04-29 10:50:00,36.26,36.28,36.24,36.25,89400.0,31.4513,31.4686,31.4339,31.4426,89400.0
2014-04-29 11:00:00,36.25,36.29,36.25,36.27,103700.0,31.4426,31.4773,31.4426,31.4599,103700.0
2014-04-29 11:10:00,36.27,36.27,36.19,36.22,80000.0,31.4599,31.4599,31.3905,31.4166,80000.0
2014-04-29 11:20:00,36.22,36.32,36.22,36.32,123700.0,31.4166,31.5033,31.4166,31.5033,123700.0
2014-04-29 11:30:00,36.32,36.33,36.29,36.3,181800.0,31.5033,31.512,31.4773,31.4859,181800.0
2014-04-29 11:40:00,36.3,36.32,36.28,36.31,64000.0,31.4859,31.5033,31.4686,31.4946,64000.0
2014-04-29 11:50:00,36.3,36.32,36.27,36.29,75900.0,31.4859,31.5033,31.4599,31.4773,75900.0
2014-04-29 12:00:00,36.29,36.34,36.28,36.32,52800.0,31.4773,31.5206,31.4686,31.5033,52800.0
2014-04-29 12:10:00,36.33,36.33,36.3,36.33,35200.0,31.512,31.512,31.4859,31.512,35200.0
2014-04-29 12:20:00,36.33,36.37,36.33,36.35,77900.0,31.512,31.5467,31.512,31.5293,77900.0
2014-04-29 12:30:00,36.35,36.41,36.35,36.39,71100.0,31.5293,31.5814,31.5293,31.564,71100.0
2014-04-29 12:40:00,36.39,36.41,36.37,36.37,50500.0,31.564,31.5814,31.5467,31.5467,50500.0
2014-04-29 12:50:00,36.37,36.4,36.37,36.39,57500.0,31.5467,31.5727,31.5467,31.564,57500.0
2014-04-29 13:00:00,36.39,36.39,36.34,36.34,134100.0,31.564,31.564,31.5206,31.5206,134100.0
2014-04-29 13:10:00,36.34,36.37,36.31,36.32,150000.0,31.5206,31.5467,31.4946,31.5033,150000.0
2014-04-29 13:20:00,36.33,36.37,36.31,36.36,69700.0,31.512,31.5467,31.4946,31.538,69700.0
2014-04-29 13:30:00,36.36,36.37,36.34,36.36,38900.0,31.538,31.5467,31.5206,31.538,38900.0
2014-04-29 13:40:00,36.36,36.39,36.34,36.36,72200.0,31.538,31.564,31.5206,31.538,72200.0
2014-04-29 13:50:00,36.37,36.42,36.37,36.42,241600.0,31.5467,31.59,31.5467,31.59,241600.0
2014-04-29 14:00:00,36.42,36.42,36.39,36.41,88200.0,31.59,31.59,31.564,31.5814,88200.0
2014-04-29 14:10:00,36.41,36.42,36.38,36.39,80300.0,31.5814,31.59,31.5553,31.564,80300.0
2014-04-29 14:20:00,36.4,36.42,36.38,36.39,86400.0,31.5727,31.59,31.5553,31.564,86400.0
2014-04-29 14:30:00,36.39,36.4,36.38,36.39,58300.0,31.564,31.5727,31.5553,31.564,58300.0
2014-04-29 14:40:00,36.39,36.41,36.38,36.41,51600.0,31.564,31.5814,31.5553,31.5814,51600.0
2014-04-29 14:50:00,36.41,36.41,36.38,36.39,48000.0,31.5814,31.5814,31.5553,31.564,48000.0
2014-04-29 15:00:00,36.4,36.4,36.38,36.4,47800.0,31.5727,31.5727,31.5553,31.5727,47800.0
2014-04-29 15:10:00,36.4,36.4,36.37,36.38,98200.0,31.5727,31.5727,31.5467,31.5553,98200.0
2014-04-29 15:20:00,36.38,36.41,36.37,36.41,177600.0,31.5553,31.5814,31.5467,31.5814,177600.0
2014-04-29 15:30:00,36.41,36.41,36.37,36.38,204200.0,31.5814,31.5814,31.5467,31.5553,204200.0
2014-04-29 15:40:00,36.38,36.38,36.34,36.36,359700.0,31.5553,31.5553,31.5206,31.538,359700.0
2014-04-29 15:50:00,36.37,36.37,36.34,36.35,777400.0,31.5467,31.5467,31.5206,31.5293,777400.0
2014-04-30 09:30:00,36.29,36.32,36.23,36.26,366900.0,31.4773,31.5033,31.4252,31.4513,366900.0
2014-04-30 09:40:00,36.27,36.34,36.25,36.27,163200.0,31.4599,31.5206,31.4426,31.4599,163200.0
2014-04-30 09:50:00,36.27,36.31,36.19,36.25,392200.0,31.4599,31.4946,31.3905,31.4426,392200.0
2014-04-30 10:00:00,36.25,36.29,36.21,36.27,359100.0,31.4426,31.4773,31.4079,31.4599,359100.0
2014-04-30 10:10:00,36.27,36.35,36.27,36.34,175600.0,31.4599,31.5293,31.4599,31.5206,175600.0
2014-04-30 10:20:00,36.34,36.38,36.32,36.36,210700.0,31.5206,31.5553,31.5033,31.538,210700.0
2014-04-30 10:30:00,36.35,36.4,36.35,36.38,152700.0,31.5293,31.5727,31.5293,31.5553,152700.0
2014-04-30 10:40:00,36.38,36.42,36.35,36.41,101400.0,31.5553,31.59,31.5293,31.5814,101400.0
2014-04-30 10:50:00,36.41,36.45,36.41,36.41,146800.0,31.5814,31.6161,31.5814,31.5814,146800.0
2014-04-30 11:00:00,36.41,36.44,36.4,36.4,101800.0,31.5814,31.6074,31.5727,31.5727,101800.0
2014-04-30 11:10:00,36.4,36.4,36.34,36.36,80200.0,31.5727,31.5727,31.5206,31.538,80200.0
2014-04-30 11:20:00,36.35,36.38,36.34,36.38,73900.0,31.5293,31.5553,31.5206,31.5553,73900.0
2014-04-30 11:30:00,36.39,36.4,36.36,36.37,64400.0,31.564,31.5727,31.538,31.5467,64400.0
2014-04-30 11:40:00,36.38,36.4,36.37,36.37,65500.0,31.5553,31.5727,31.5467,31.5467,65500.0
2014-04-30 11:50:00,36.37,36.4,36.37,36.38,46900.0,31.5467,31.5727,31.5467,31.5553,46900.0
2014-04-30 12:00:00,36.38,36.42,36.38,36.42,97500.0,31.5553,31.59,31.5553,31.59,97500.0
2014-04-30 12:10:00,36.42,36.45,36.41,36.43,102500.0,31.59,31.6161,31.5814,31.5987,102500.0
2014-04-30 12:20:00,36.44,36.44,36.41,36.42,52700.0,31.6074,31.6074,31.5814,31.59,52700.0
2014-04-30 12:30:00,36.41,36.44,36.41,36.42,49500.0,31.5814,31.6074,31.5814,31.59,49500.0
2014-04-30 12:40:00,36.43,36.44,36.42,36.44,42900.0,31.5987,31.6074,31.59,31.6074,42900.0
2014-04-30 12:50:00,36.44,36.46,36.43,36.45,69600.0,31.6074,31.6247,31.5987,31.6161,69600.0
2014-04-30 13:00:00,36.44,36.47,36.44,36.46,36300.0,31.6074,31.6334,31.6074,31.6247,36300.0
2014-04-30 13:10:00,36.46,36.46,36.45,36.45,68300.0,31.6247,31.6247,31.6161,31.6161,68300.0
2014-04-30 13:20:00,36.44,36.48,36.44,36.47,64600.0,31.6074,31.6421,31.6074,31.6334,64600.0
2014-04-30 13:30:00,36.46,36.46,36.44,36.44,33100.0,31.6247,31.6247,31.6074,31.6074,33100.0
2014-04-30 13:40:00,36.45,36.45,36.42,36.43,163200.0,31.6161,31.6161,31.59,31.5987,163200.0
2014-04-30 13:50:00,36.44,36.45,36.42,36.42,102400.0,31.6074,31.6161,31.59,31.59,102400.0
2014-04-30 14:00:00,36.42,36.52,36.38,36.47,384100.0,31.59,31.6768,31.5553,31.6334,384100.0
2014-04-30 14:10:00,36.46,36.46,36.39,36.44,157100.0,31.6247,31.6247,31.564,31.6074,157100.0
2014-04-30 14:20:00,36.44,36.48,36.42,36.45,111400.0,31.6074,31.6421,31.59,31.6161,111400.0
2014-04-30 14:30:00,36.45,36.48,36.43,36.44,122900.0,31.6161,31.6421,31.5987,31.6074,122900.0
2014-04-30 14:40:00,36.43,36.54,36.43,36.53,202700.0,31.5987,31.6941,31.5987,31.6854,202700.0
2014-04-30 14:50:00,36.53,36.53,36.47,36.48,107700.0,31.6854,31.6854,31.6334,31.6421,107700.0
2014-04-30 15:00:00,36.48,36.5,36.44,36.45,150500.0,31.6421,31.6594,31.6074,31.6161,150500.0
2014-04-30 15:10:00,36.45,36.47,36.39,36.43,131500.0,31.6161,31.6334,31.564,31.5987,131500.0
2014-04-30 15:20:00,36.42,36.46,36.41,36.45,318700.0,31.59,31.6247,31.5814,31.6161,318700.0
2014-04-30 15:30:00,36.45,36.48,36.43,36.45,510100.0,31.6161,31.6421,31.5987,31.6161,510100.0
2014-04-30 15:40:00,36.45,36.5,36.41,36.44,449200.0,31.6161,31.6594,31.5814,31.6074,449200.0
2014-04-30 15:50:00,36.45,36.48,36.43,36.47,1910900.0,31.6161,31.6421,31.5987,31.6334,1910900.0
2014-05-01 09:30:00,36.44,36.56,36.44,36.55,232000.0,31.6074,31.7115,31.6074,31.7028,232000.0
2014-05-01 09:40:00,36.56,36.6,36.54,36.54,114900.0,31.7115,31.7462,31.6941,31.6941,114900.0
2014-05-01 09:50:00,36.55,36.58,36.52,36.53,59100.0,31.7028,31.7288,31.6768,31.6854,59100.0
2014-05-01 10:00:00,36.54,36.58,36.48,36.54,169600.0,31.6941,31.7288,31.6421,31.6941,169600.0
2014-05-01 10:10:00,36.55,36.57,36.45,36.47,198100.0,31.7028,31.7201,31.6161,31.6334,198100.0
2014-05-01 10:20:00,36.46,36.55,36.45,36.54,48900.0,31.6247,31.7028,31.6161,31.6941,48900.0
2014-05-01 10:30:00,36.54,36.57,36.53,36.55,58300.0,31.6941,31.7201,31.6854,31.7028,58300.0
2014-05-01 10:40:00,36.55,36.61,36.54,36.59,69600.0,31.7028,31.7548,31.6941,31.7375,69600.0
2014-05-01 10:50:00,36.59,36.63,36.59,36.61,42300.0,31.7375,31.7722,31.7375,31.7548,42300.0
2014-05-01 11:00:00,36.6,36.61,36.56,36.57,113100.0,31.7462,31.7548,31.7115,31.7201,113100.0
2014-05-01 11:10:00,36.57,36.61,36.57,36.59,42000.0,31.7201,31.7548,31.7201,31.7375,42000.0
2014-05-01 11:20:00,36.59,36.61,36.57,36.59,33400.0,31.7375,31.7548,31.7201,31.7375,33400.0
2014-05-01 11:30:00,36.6,36.67,36.59,36.63,129700.0,31.7462,31.8069,31.7375,31.7722,129700.0
2014-05-01 11:40:00,36.63,36.63,36.6,36.61,49900.0,31.7722,31.7722,31.7462,31.7548,49900.0
2014-05-01 11:50:00,36.61,36.61,36.55,36.56,77000.0,31.7548,31.7548,31.7028,31.7115,77000.0
2014-05-01 12:00:00,36.56,36.6,36.55,36.6,63100.0,31.7115,31.7462,31.7028,31.7462,63100.0
2014-05-01 12:10:00,36.61,36.61,36.57,36.57,50200.0,31.7548,31.7548,31.7201,31.7201,50200.0
2014-05-01 12:20:00,36.57,36.57,36.54,36.55,122700.0,31.7201,31.7201,31.6941,31.7028,122700.0
2014-05-01 12:30:00,36.55,36.56,36.53,36.53,49300.0,31.7028,31.7115,31.6854,31.6854,49300.0
2014-05-01 12:40:00,36.52,36.55,36.49,36.51,243800.0,31.6768,31.7028,31.6508,31.6681,243800.0
2014-05-01 12:50:00,36.51,36.54,36.51,36.52,54100.0,31.6681,31.6941,31.6681,31.6768,54100.0
2014-05-01 13:00:00,36.53,36.55,36.51,36.53,146300.0,31.6854,31.7028,31.6681,31.6854,146300.0
2014-05-01 13:10:00,36.53,36.54,36.48,36.49,79800.0,31.6854,31.6941,31.6421,31.6508,79800.0
2014-05-01 13:20:00,36.49,36.5,36.46,36.48,92800.0,31.6508,31.6594,31.6247,31.6421,92800.0
2014-05-01 13:30:00,36.47,36.5,36.46,36.5,109000.0,31.6334,31.6594,31.6247,31.6594,109000.0
2014-05-01 13:40:00,36.5,36.51,36.47,36.48,159000.0,31.6594,31.6681,31.6334,31.6421,159000.0
2014-05-01 13:50:00,36.48,36.48,36.41,36.42,153100.0,31.6421,31.6421,31.5814,31.59,153100.0
2014-05-01 14:00:00,36.43,36.48,36.41,36.48,72100.0,31.5987,31.6421,31.5814,31.6421,72100.0
2014-05-01 14:10:00,36.49,36.49,36.46,36.46,77800.0,31.6508,31.6508,31.6247,31.6247,77800.0
2014-05-01 14:20:00,36.45,36.47,36.45,36.47,62300.0,31.6161,31.6334,31.6161,31.6334,62300.0
2014-05-01 14:30:00,36.47,36.48,36.42,36.43,92800.0,31.6334,31.6421,31.59,31.5987,92800.0
2014-05-01 14:40:00,36.42,36.45,36.4,36.44,200100.0,31.59,31.6161,31.5727,31.6074,200100.0
2014-05-01 14:50:00,36.44,36.45,36.42,36.44,143900.0,31.6074,31.6161,31.59,31.6074,143900.0
2014-05-01 15:00:00,36.44,36.45,36.41,36.42,114300.0,31.6074,31.6161,31.5814,31.59,114300.0
2014-05-01 15:10:00,36.41,36.49,36.4,36.46,121100.0,31.5814,31.6508,31.5727,31.6247,121100.0
2014-05-01 15:20:00,36.46,36.47,36.43,36.43,134400.0,31.6247,31.6334,31.5987,31.5987,134400.0
2014-05-01 15:30:00,36.43,36.46,36.42,36.44,170500.0,31.5987,31.6247,31.59,31.6074,170500.0
2014-05-01 15:40:00,36.44,36.46,36.42,36.42,302800.0,31.6074,31.6247,31.59,31.59,302800.0
2014-05-01 15:50:00,36.43,36.48,36.43,36.48,537000.0,31.5987,31.6421,31.5987,31.6421,537000.0
2014-05-02 09:30:00,36.58,36.59,36.47,36.57,213100.0,31.7288,31.7375,31.6334,31.7201,213100.0
2014-05-02 09:40:00,36.58,36.59,36.44,36.44,131700.0,31.7288,31.7375,31.6074,31.6074,131700.0
2014-05-02 09:50:00,36.43,36.47,36.41,36.47,330400.0,31.5987,31.6334,31.5814,31.6334,330400.0
2014-05-02 10:00:00,36.47,36.59,36.43,36.56,230600.0,31.6334,31.7375,31.5987,31.7115,230600.0
2014-05-02 10:10:00,36.57,36.59,36.55,36.55,224700.0,31.7201,31.7375,31.7028,31.7028,224700.0
2014-05-02 10:20:00,36.56,36.58,36.51,36.52,214700.0,31.7115,31.7288,31.6681,31.6768,214700.0
2014-05-02 10:30:00,36.53,36.58,36.5,36.54,212400.0,31.6854,31.7288,31.6594,31.6941,212400.0
2014-05-02 10:40:00,36.55,36.55,36.37,36.37,397400.0,31.7028,31.7028,31.5467,31.5467,397400.0
2014-05-02 10:50:00,36.37,36.45,36.36,36.4,231500.0,31.5467,31.6161,31.538,31.5727,231500.0
2014-05-02 11:00:00,36.4,36.47,36.4,36.44,159600.0,31.5727,31.6334,31.5727,31.6074,159600.0
2014-05-02 11:10:00,36.44,36.46,36.41,36.46,325200.0,31.6074,31.6247,31.5814,31.6247,325200.0
2014-05-02 11:20:00,36.45,36.46,36.4,36.41,126100.0,31.6161,31.6247,31.5727,31.5814,126100.0
2014-05-02 11:30:00,36.42,36.51,36.42,36.49,354200.0,31.59,31.6681,31.59,31.6508,354200.0
2014-05-02 11:40:00,36.49,36.51,36.46,36.51,75200.0,31.6508,31.6681,31.6247,31.6681,75200.0
2014-05-02 11:50:00,36.51,36.54,36.51,36.52,46600.0,31.6681,31.6941,31.6681,31.6768,46600.0
2014-05-02 12:00:00,36.52,36.52,36.48,36.48,95500.0,31.6768,31.6768,31.6421,31.6421,95500.0
2014-05-02 12:10:00,36.48,36.51,36.47,36.51,21400.0,31.6421,31.6681,31.6334,31.6681,21400.0
2014-05-02 12:20:00,36.51,36.52,36.5,36.5,23100.0,31.6681,31.6768,31.6594,31.6594,23100.0
2014-05-02 12:30:00,36.5,36.54,36.49,36.52,58800.0,31.6594,31.6941,31.6508,31.6768,58800.0
2014-05-02 12:40:00,36.53,36.53,36.51,36.52,67300.0,31.6854,31.6854,31.6681,31.6768,67300.0
2014-05-02 12:50:00,36.52,36.52,36.49,36.49,27000.0,31.6768,31.6768,31.6508,31.6508,27000.0
2014-05-02 13:00:00,36.5,36.51,36.47,36.47,66800.0,31.6594,31.6681,31.6334,31.6334,66800.0
2014-05-02 13:10:00,36.47,36.48,36.45,36.47,89600.0,31.6334,31.6421,31.6161,31.6334,89600.0
2014-05-02 13:20:00,36.47,36.49,36.43,36.44,43700.0,31.6334,31.6508,31.5987,31.6074,43700.0
2014-05-02 13:30:00,36.44,36.45,36.41,36.43,71600.0,31.6074,31.6161,31.5814,31.5987,71600.0
2014-05-02 13:40:00,36.43,36.44,36.41,36.43,48000.0,31.5987,31.6074,31.5814,31.5987,48000.0
2014-05-02 13:50:00,36.44,36.45,36.4,36.4,113500.0,31.6074,31.6161,31.5727,31.5727,113500.0
2014-05-02 14:00:00,36.41,36.41,36.37,36.37,107900.0,31.5814,31.5814,31.5467,31.5467,107900.0
2014-05-02 14:10:00,36.37,36.42,36.37,36.42,81800.0,31.5467,31.59,31.5467,31.59,81800.0
2014-05-02 14:20:00,36.42,36.43,36.39,36.39,65100.0,31.59,31.5987,31.564,31.564,65100.0
2014-05-02 14:30:00,36.39,36.44,36.39,36.43,109500.0,31.564,31.6074,31.564,31.5987,109500.0
2014-05-02 14:40:00,36.43,36.43,36.41,36.42,28100.0,31.5987,31.5987,31.5814,31.59,28100.0
2014-05-02 14:50:00,36.43,36.45,36.42,36.44,40400.0,31.5987,31.6161,31.59,31.6074,40400.0
2014-05-02 15:00:00,36.44,36.48,36.43,36.48,45800.0,31.6074,31.6421,31.5987,31.6421,45800.0
2014-05-02 15:10:00,36.48,36.48,36.46,36.48,36600.0,31.6421,31.6421,31.6247,31.6421,36600.0
2014-05-02 15:20:00,36.48,36.48,36.44,36.44,86800.0,31.6421,31.6421,31.6074,31.6074,86800.0
2014-05-02 15:30:00,36.45,36.45,36.4,36.41,342700.0,31.6161,31.6161,31.5727,31.5814,342700.0
2014-05-02 15:40:00,36.42,36.43,36.4,36.4,247900.0,31.59,31.5987,31.5727,31.5727,247900.0
2014-05-02 15:50:00,36.41,36.44,36.39,36.39,641100.0,31.5814,31.6074,31.564,31.564,641100.0
2014-05-05 09:30:00,36.3,36.3,36.17,36.23,168800.0,31.4859,31.4859,31.3732,31.4252,168800.0
2014-05-05 09:40:00,36.23,36.26,36.2,36.21,132600.0,31.4252,31.4513,31.3992,31.4079,132600.0
2014-05-05 09:50:00,36.21,36.34,36.21,36.34,63900.0,31.4079,31.5206,31.4079,31.5206,63900.0
2014-05-05 10:00:00,36.34,36.37,36.32,36.34,86700.0,31.5206,31.5467,31.5033,31.5206,86700.0
2014-05-05 10:10:00,36.35,36.44,36.34,36.44,83300.0,31.5293,31.6074,31.5206,31.6074,83300.0
2014-05-05 10:20:00,36.44,36.47,36.4,36.41,106200.0,31.6074,31.6334,31.5727,31.5814,106200.0
2014-05-05 10:30:00,36.41,36.45,36.41,36.43,88300.0,31.5814,31.6161,31.5814,31.5987,88300.0
2014-05-05 10:40:00,36.43,36.51,36.43,36.47,66800.0,31.5987,31.6681,31.5987,31.6334,66800.0
2014-05-05 10:50:00,36.47,36.5,36.46,36.47,34700.0,31.6334,31.6594,31.6247,31.6334,34700.0
2014-05-05 11:00:00,36.46,36.46,36.41,36.43,50200.0,31.6247,31.6247,31.5814,31.5987,50200.0
2014-05-05 11:10:00,36.43,36.44,36.4,36.4,34600.0,31.5987,31.6074,31.5727,31.5727,34600.0
2014-05-05 11:20:00,36.41,36.44,36.4,36.43,62800.0,31.5814,31.6074,31.5727,31.5987,62800.0
2014-05-05 11:30:00,36.43,36.46,36.43,36.43,52900.0,31.5987,31.6247,31.5987,31.5987,52900.0
2014-05-05 11:40:00,36.44,36.48,36.43,36.45,117100.0,31.6074,31.6421,31.5987,31.6161,117100.0
2014-05-05 11:50:00,36.45,36.47,36.44,36.45,48400.0,31.6161,31.6334,31.6074,31.6161,48400.0
2014-05-05 12:00:00,36.46,36.47,36.44,36.44,15300.0,31.6247,31.6334,31.6074,31.6074,15300.0
2014-05-05 12:10:00,36.44,36.47,36.44,36.46,14300.0,31.6074,31.6334,31.6074,31.6247,14300.0
2014-05-05 12:20:00,36.46,36.47,36.45,36.45,31400.0,31.6247,31.6334,31.6161,31.6161,31400.0
2014-05-05 12:30:00,36.45,36.46,36.44,36.45,21600.0,31.6161,31.6247,31.6074,31.6161,21600.0
2014-05-05 12:40:00,36.45,36.46,36.43,36.44,60500.0,31.6161,31.6247,31.5987,31.6074,60500.0
2014-05-05 12:50:00,36.45,36.45,36.41,36.41,100000.0,31.6161,31.6161,31.5814,31.5814,100000.0
2014-05-05 13:00:00,36.41,36.43,36.41,36.41,39200.0,31.5814,31.5987,31.5814,31.5814,39200.0
2014-05-05 13:10:00,36.41,36.42,36.4,36.42,293600.0,31.5814,31.59,31.5727,31.59,293600.0
2014-05-05 13:20:00,36.42,36.43,36.41,36.41,103800.0,31.59,31.5987,31.5814,31.5814,103800.0
2014-05-05 13:30:00,36.42,36.44,36.42,36.43,20800.0,31.59,31.6074,31.59,31.5987,20800.0
2014-05-05 13:40:00,36.43,36.47,36.43,36.46,13100.0,31.5987,31.6334,31.5987,31.6247,13100.0
2014-05-05 13:50:00,36.47,36.47,36.45,36.47,20800.0,31.6334,31.6334,31.6161,31.6334,20800.0
2014-05-05 14:00:00,36.47,36.5,36.47,36.48,70900.0,31.6334,31.6594,31.6334,31.6421,70900.0
2014-05-05 14:10:00,36.48,36.49,36.47,36.48,24300.0,31.6421,31.6508,31.6334,31.6421,24300.0
2014-05-05 14:20:00,36.48,36.5,36.48,36.49,25400.0,31.6421,31.6594,31.6421,31.6508,25400.0
2014-05-05 14:30:00,36.48,36.5,36.48,36.48,32800.0,31.6421,31.6594,31.6421,31.6421,32800.0
2014-05-05 14:40:00,36.49,36.55,36.49,36.54,107800.0,31.6508,31.7028,31.6508,31.6941,107800.0
2014-05-05 14:50:00,36.55,36.55,36.53,36.54,65800.0,31.7028,31.7028,31.6854,31.6941,65800.0
2014-05-05 15:00:00,36.53,36.55,36.52,36.55,49800.0,31.6854,31.7028,31.6768,31.7028,49800.0
2014-05-05 15:10:00,36.55,36.56,36.52,36.53,42700.0,31.7028,31.7115,31.6768,31.6854,42700.0
2014-05-05 15:20:00,36.54,36.55,36.53,36.55,63500.0,31.6941,31.7028,31.6854,31.7028,63500.0
2014-05-05 15:30:00,36.55,36.56,36.54,36.55,193400.0,31.7028,31.7115,31.6941,31.7028,193400.0
2014-05-05 15:40:00,36.55,36.56,36.52,36.54,114500.0,31.7028,31.7115,31.6768,31.6941,114500.0
2014-05-05 15:50:00,36.54,36.58,36.53,36.56,791200.0,31.6941,31.7288,31.6854,31.7115,791200.0
2014-05-06 09:30:00,36.51,36.51,36.4,36.44,183500.0,31.6681,31.6681,31.5727,31.6074,183500.0
2014-05-06 09:40:00,36.43,36.47,36.39,36.45,150600.0,31.5987,31.6334,31.564,31.6161,150600.0
2014-05-06 09:50:00,36.45,36.49,36.41,36.48,94500.0,31.6161,31.6508,31.5814,31.6421,94500.0
2014-05-06 10:00:00,36.48,36.49,36.41,36.42,267900.0,31.6421,31.6508,31.5814,31.59,267900.0
2014-05-06 10:10:00,36.42,36.5,36.41,36.47,84800.0,31.59,31.6594,31.5814,31.6334,84800.0
2014-05-06 10:20:00,36.47,36.51,36.47,36.49,27400.0,31.6334,31.6681,31.6334,31.6508,27400.0
2014-05-06 10:30:00,36.5,36.51,36.44,36.44,43000.0,31.6594,31.6681,31.6074,31.6074,43000.0
2014-05-06 10:40:00,36.44,36.46,36.43,36.44,75800.0,31.6074,31.6247,31.5987,31.6074,75800.0
2014-05-06 10:50:00,36.45,36.45,36.34,36.35,76900.0,31.6161,31.6161,31.5206,31.5293,76900.0
2014-05-06 11:00:00,36.34,36.37,36.32,36.36,293200.0,31.5206,31.5467,31.5033,31.538,293200.0
2014-05-06 11:10:00,36.36,36.39,36.35,36.38,46500.0,31.538,31.564,31.5293,31.5553,46500.0
2014-05-06 11:20:00,36.39,36.39,36.34,36.36,40800.0,31.564,31.564,31.5206,31.538,40800.0
2014-05-06 11:30:00,36.35,36.39,36.35,36.39,39200.0,31.5293,31.564,31.5293,31.564,39200.0
2014-05-06 11:40:00,36.38,36.39,36.36,36.38,33200.0,31.5553,31.564,31.538,31.5553,33200.0
2014-05-06 11:50:00,36.38,36.42,36.37,36.42,17800.0,31.5553,31.59,31.5467,31.59,17800.0
2014-05-06 12:00:00,36.41,36.43,36.39,36.41,36400.0,31.5814,31.5987,31.564,31.5814,36400.0
2014-05-06 12:10:00,36.41,36.41,36.39,36.39,16000.0,31.5814,31.5814,31.564,31.564,16000.0
2014-05-06 12:20:00,36.39,36.39,36.36,36.38,31700.0,31.564,31.564,31.538,31.5553,31700.0
2014-05-06 12:30:00,36.37,36.39,36.37,36.38,16300.0,31.5467,31.564,31.5467,31.5553,16300.0
2014-05-06 12:40:00,36.38,36.4,36.38,36.4,12200.0,31.5553,31.5727,31.5553,31.5727,12200.0
2014-05-06 12:50:00,36.39,36.39,36.36,36.39,17500.0,31.564,31.564,31.538,31.564,17500.0
2014-05-06 13:00:00,36.38,36.39,36.35,36.36,21100.0,31.5553,31.564,31.5293,31.538,21100.0
2014-05-06 13:10:00,36.35,36.37,36.35,36.37,26800.0,31.5293,31.5467,31.5293,31.5467,26800.0
2014-05-06 13:20:00,36.37,36.37,36.32,36.33,38500.0,31.5467,31.5467,31.5033,31.512,38500.0
2014-05-06 13:30:00,36.32,36.35,36.28,36.29,33300.0,31.5033,31.5293,31.4686,31.4773,33300.0
2014-05-06 13:40:00,36.29,36.3,36.24,36.26,64100.0,31.4773,31.4859,31.4339,31.4513,64100.0
2014-05-06 13:50:00,36.27,36.28,36.24,36.25,70000.0,31.4599,31.4686,31.4339,31.4426,70000.0
2014-05-06 14:00:00,36.25,36.26,36.2,36.26,136100.0,31.4426,31.4513,31.3992,31.4513,136100.0
2014-05-06 14:10:00,36.25,36.29,36.23,36.28,95900.0,31.4426,31.4773,31.4252,31.4686,95900.0
2014-05-06 14:20:00,36.27,36.27,36.23,36.25,86700.0,31.4599,31.4599,31.4252,31.4426,86700.0
2014-05-06 14:30:00,36.24,36.26,36.22,36.24,78900.0,31.4339,31.4513,31.4166,31.4339,78900.0
2014-05-06 14:40:00,36.23,36.26,36.22,36.24,76100.0,31.4252,31.4513,31.4166,31.4339,76100.0
2014-05-06 14:50:00,36.24,36.26,36.23,36.23,65400.0,31.4339,31.4513,31.4252,31.4252,65400.0
2014-05-06 15:00:00,36.22,36.23,36.19,36.2,96900.0,31.4166,31.4252,31.3905,31.3992,96900.0
2014-05-06 15:10:00,36.21,36.27,36.19,36.25,132300.0,31.4079,31.4599,31.3905,31.4426,132300.0
2014-05-06 15:20:00,36.25,36.29,36.24,36.25,48800.0,31.4426,31.4773,31.4339,31.4426,48800.0
2014-05-06 15:30:00,36.25,36.27,36.23,36.26,239000.0,31.4426,31.4599,31.4252,31.4513,239000.0
2014-05-06 15:40:00,36.27,36.27,36.21,36.23,304100.0,31.4599,31.4599,31.4079,31.4252,304100.0
2014-05-06 15:50:00,36.22,36.22,36.16,36.18,1290700.0,31.4166,31.4166,31.3645,31.3819,1290700.0
2014-05-07 09:30:00,36.23,36.28,36.16,36.19,267900.0,31.4252,31.4686,31.3645,31.3905,267900.0
2014-05-07 09:40:00,36.19,36.19,36.11,36.19,190600.0,31.3905,31.3905,31.3211,31.3905,190600.0
2014-05-07 09:50:00,36.19,36.19,35.99,36.0,233100.0,31.3905,31.3905,31.2171,31.2257,233100.0
2014-05-07 10:00:00,36.01,36.09,35.91,35.92,222000.0,31.2344,31.3038,31.1477,31.1563,222000.0
2014-05-07 10:10:00,35.92,35.93,35.78,35.85,404200.0,31.1563,31.165,31.0349,31.0956,404200.0
2014-05-07 10:20:00,35.85,35.91,35.82,35.9,263300.0,31.0956,31.1477,31.0696,31.139,263300.0
2014-05-07 10:30:00,35.9,35.98,35.87,35.95,419700.0,31.139,31.2084,31.113,31.1824,419700.0
2014-05-07 10:40:00,35.96,35.97,35.9,35.94,161000.0,31.191,31.1997,31.139,31.1737,161000.0
2014-05-07 10:50:00,35.94,35.97,35.92,35.92,101300.0,31.1737,31.1997,31.1563,31.1563,101300.0
2014-05-07 11:00:00,35.93,35.94,35.89,35.93,154800.0,31.165,31.1737,31.1303,31.165,154800.0
2014-05-07 11:10:00,35.93,35.95,35.89,35.89,97500.0,31.165,31.1824,31.1303,31.1303,97500.0
2014-05-07 11:20:00,35.89,35.93,35.87,35.92,56100.0,31.1303,31.165,31.113,31.1563,56100.0
2014-05-07 11:30:00,35.92,36.03,35.91,36.03,147800.0,31.1563,31.2518,31.1477,31.2518,147800.0
2014-05-07 11:40:00,36.03,36.13,36.03,36.11,102300.0,31.2518,31.3385,31.2518,31.3211,102300.0
2014-05-07 11:50:00,36.11,36.16,36.1,36.1,84100.0,31.3211,31.3645,31.3125,31.3125,84100.0
2014-05-07 12:00:00,36.11,36.11,36.05,36.08,83400.0,31.3211,31.3211,31.2691,31.2951,83400.0
2014-05-07 12:10:00,36.08,36.1,36.07,36.1,102000.0,31.2951,31.3125,31.2865,31.3125,102000.0
2014-05-07 12:20:00,36.1,36.12,36.06,36.06,48400.0,31.3125,31.3298,31.2778,31.2778,48400.0
2014-05-07 12:30:00,36.06,36.07,36.02,36.05,69400.0,31.2778,31.2865,31.2431,31.2691,69400.0
2014-05-07 12:40:00,36.05,36.05,35.98,36.0,83600.0,31.2691,31.2691,31.2084,31.2257,83600.0
2014-05-07 12:50:00,35.99,35.99,35.92,35.93,87600.0,31.2171,31.2171,31.1563,31.165,87600.0
2014-05-07 13:00:00,35.92,35.95,35.89,35.9,85400.0,31.1563,31.1824,31.1303,31.139,85400.0
2014-05-07 13:10:00,35.91,35.98,35.91,35.98,80900.0,31.1477,31.2084,31.1477,31.2084,80900.0
2014-05-07 13:20:00,35.98,35.99,35.96,35.97,38300.0,31.2084,31.2171,31.191,31.1997,38300.0
2014-05-07 13:30:00,35.97,36.04,35.96,36.01,102000.0,31.1997,31.2604,31.191,31.2344,102000.0
2014-05-07 13:40:00,36.01,36.02,35.98,35.98,57300.0,31.2344,31.2431,31.2084,31.2084,57300.0
2014-05-07 13:50:00,35.98,35.99,35.92,35.92,62300.0,31.2084,31.2171,31.1563,31.1563,62300.0
2014-05-07 14:00:00,35.92,35.97,35.91,35.96,175400.0,31.1563,31.1997,31.1477,31.191,175400.0
2014-05-07 14:10:00,35.96,36.02,35.95,36.01,91500.0,31.191,31.2431,31.1824,31.2344,91500.0
2014-05-07 14:20:00,36.0,36.06,35.99,36.05,71000.0,31.2257,31.2778,31.2171,31.2691,71000.0
2014-05-07 14:30:00,36.06,36.09,36.06,36.07,46700.0,31.2778,31.3038,31.2778,31.2865,46700.0
2014-05-07 14:40:00,36.07,36.11,36.06,36.08,181300.0,31.2865,31.3211,31.2778,31.2951,181300.0
2014-05-07 14:50:00,36.07,36.08,36.03,36.07,58100.0,31.2865,31.2951,31.2518,31.2865,58100.0
2014-05-07 15:00:00,36.06,36.08,36.02,36.07,46700.0,31.2778,31.2951,31.2431,31.2865,46700.0
2014-05-07 15:10:00,36.06,36.07,36.05,36.06,80200.0,31.2778,31.2865,31.2691,31.2778,80200.0
2014-05-07 15:20:00,36.05,36.07,36.02,36.05,99000.0,31.2691,31.2865,31.2431,31.2691,99000.0
2014-05-07 15:30:00,36.05,36.1,36.05,36.1,220300.0,31.2691,31.3125,31.2691,31.3125,220300.0
2014-05-07 15:40:00,36.09,36.15,36.09,36.14,592100.0,31.3038,31.3558,31.3038,31.3472,592100.0
2014-05-07 15:50:00,36.13,36.2,36.13,36.18,969300.0,31.3385,31.3992,31.3385,31.3819,969300.0
2014-05-08 09:30:00,36.1,36.24,36.05,36.23,314100.0,31.3125,31.4339,31.2691,31.4252,314100.0
2014-05-08 09:40:00,36.23,36.3,36.23,36.29,117600.0,31.4252,31.4859,31.4252,31.4773,117600.0
2014-05-08 09:50:00,36.3,36.36,36.28,36.35,277500.0,31.4859,31.538,31.4686,31.5293,277500.0
2014-05-08 10:00:00,36.36,36.42,36.36,36.37,162600.0,31.538,31.59,31.538,31.5467,162600.0
2014-05-08 10:10:00,36.38,36.46,36.38,36.44,77500.0,31.5553,31.6247,31.5553,31.6074,77500.0
2014-05-08 10:20:00,36.43,36.49,36.43,36.47,71100.0,31.5987,31.6508,31.5987,31.6334,71100.0
2014-05-08 10:30:00,36.47,36.47,36.42,36.44,38600.0,31.6334,31.6334,31.59,31.6074,38600.0
2014-05-08 10:40:00,36.44,36.48,36.41,36.44,107200.0,31.6074,31.6421,31.5814,31.6074,107200.0
2014-05-08 10:50:00,36.44,36.5,36.44,36.46,112800.0,31.6074,31.6594,31.6074,31.6247,112800.0
2014-05-08 11:00:00,36.47,36.54,36.46,36.54,63400.0,31.6334,31.6941,31.6247,31.6941,63400.0
2014-05-08 11:10:00,36.54,36.55,36.52,36.55,118900.0,31.6941,31.7028,31.6768,31.7028,118900.0
2014-05-08 11:20:00,36.55,36.57,36.52,36.56,53400.0,31.7028,31.7201,31.6768,31.7115,53400.0
2014-05-08 11:30:00,36.57,36.59,36.55,36.55,61000.0,31.7201,31.7375,31.7028,31.7028,61000.0
2014-05-08 11:40:00,36.55,36.59,36.55,36.58,25500.0,31.7028,31.7375,31.7028,31.7288,25500.0
2014-05-08 11:50:00,36.58,36.61,36.57,36.58,51600.0,31.7288,31.7548,31.7201,31.7288,51600.0
2014-05-08 12:00:00,36.58,36.59,36.58,36.59,10800.0,31.7288,31.7375,31.7288,31.7375,10800.0
2014-05-08 12:10:00,36.59,36.59,36.57,36.58,29900.0,31.7375,31.7375,31.7201,31.7288,29900.0
2014-05-08 12:20:00,36.58,36.59,36.57,36.58,10200.0,31.7288,31.7375,31.7201,31.7288,10200.0
2014-05-08 12:30:00,36.58,36.6,36.58,36.59,23400.0,31.7288,31.7462,31.7288,31.7375,23400.0
2014-05-08 12:40:00,36.58,36.58,36.51,36.51,28100.0,31.7288,31.7288,31.6681,31.6681,28100.0
2014-05-08 12:50:00,36.5,36.52,36.48,36.49,68300.0,31.6594,31.6768,31.6421,31.6508,68300.0
2014-05-08 13:00:00,36.5,36.54,36.48,36.53,32000.0,31.6594,31.6941,31.6421,31.6854,32000.0
2014-05-08 13:10:00,36.52,36.52,36.46,36.47,55300.0,31.6768,31.6768,31.6247,31.6334,55300.0
2014-05-08 13:20:00,36.47,36.48,36.41,36.45,162800.0,31.6334,31.6421,31.5814,31.6161,162800.0
2014-05-08 13:30:00,36.45,36.48,36.43,36.46,41000.0,31.6161,31.6421,31.5987,31.6247,41000.0
2014-05-08 13:40:00,36.45,36.46,36.41,36.42,61400.0,31.6161,31.6247,31.5814,31.59,61400.0
2014-05-08 13:50:00,36.41,36.43,36.37,36.39,54500.0,31.5814,31.5987,31.5467,31.564,54500.0
2014-05-08 14:00:00,36.39,36.39,36.33,36.34,60800.0,31.564,31.564,31.512,31.5206,60800.0
2014-05-08 14:10:00,36.34,36.34,36.29,36.34,81000.0,31.5206,31.5206,31.4773,31.5206,81000.0
2014-05-08 14:20:00,36.34,36.37,36.32,36.37,40200.0,31.5206,31.5467,31.5033,31.5467,40200.0
2014-05-08 14:30:00,36.36,36.38,36.32,36.32,31100.0,31.538,31.5553,31.5033,31.5033,31100.0
2014-05-08 14:40:00,36.32,36.33,36.2,36.21,111100.0,31.5033,31.512,31.3992,31.4079,111100.0
2014-05-08 14:50:00,36.22,36.27,36.22,36.24,89600.0,31.4166,31.4599,31.4166,31.4339,89600.0
2014-05-08 15:00:00,36.23,36.23,36.18,36.19,193700.0,31.4252,31.4252,31.3819,31.3905,193700.0
2014-05-08 15:10:00,36.18,36.25,36.18,36.24,166000.0,31.3819,31.4426,31.3819,31.4339,166000.0
2014-05-08 15:20:00,36.24,36.29,36.24,36.28,93100.0,31.4339,31.4773,31.4339,31.4686,93100.0
2014-05-08 15:30:00,36.28,36.3,36.24,36.25,95200.0,31.4686,31.4859,31.4339,31.4426,95200.0
2014-05-08 15:40:00,36.25,36.27,36.22,36.23,103100.0,31.4426,31.4599,31.4166,31.4252,103100.0
2014-05-08 15:50:00,36.23,36.29,36.22,36.29,313700.0,31.4252,31.4773,31.4166,31.4773,313700.0
2014-05-09 09:30:00,36.26,36.28,36.12,36.13,276900.0,31.4513,31.4686,31.3298,31.3385,276900.0
2014-05-09 09:40:00,36.13,36.18,36.07,36.18,227500.0,31.3385,31.3819,31.2865,31.3819,227500.0
2014-05-09 09:50:00,36.17,36.2,36.13,36.16,137300.0,31.3732,31.3992,31.3385,31.3645,137300.0
2014-05-09 10:00:00,36.16,36.2,36.11,36.17,124200.0,31.3645,31.3992,31.3211,31.3732,124200.0
2014-05-09 10:10:00,36.17,36.3,36.16,36.27,71900.0,31.3732,31.4859,31.3645,31.4599,71900.0
2014-05-09 10:20:00,36.27,36.3,36.22,36.22,118500.0,31.4599,31.4859,31.4166,31.4166,118500.0
2014-05-09 10:30:00,36.22,36.24,36.18,36.2,80900.0,31.4166,31.4339,31.3819,31.3992,80900.0
2014-05-09 10:40:00,36.2,36.22,36.13,36.19,75700.0,31.3992,31.4166,31.3385,31.3905,75700.0
2014-05-09 10:50:00,36.19,36.19,36.11,36.12,69000.0,31.3905,31.3905,31.3211,31.3298,69000.0
2014-05-09 11:00:00,36.12,36.13,36.09,36.09,59700.0,31.3298,31.3385,31.3038,31.3038,59700.0
2014-05-09 11:10:00,36.08,36.14,36.08,36.14,105800.0,31.2951,31.3472,31.2951,31.3472,105800.0
2014-05-09 11:20:00,36.14,36.18,36.14,36.18,122300.0,31.3472,31.3819,31.3472,31.3819,122300.0
2014-05-09 11:30:00,36.19,36.26,36.18,36.24,48200.0,31.3905,31.4513,31.3819,31.4339,48200.0
2014-05-09 11:40:00,36.24,36.27,36.21,36.26,35600.0,31.4339,31.4599,31.4079,31.4513,35600.0
2014-05-09 11:50:00,36.26,36.26,36.23,36.24,20000.0,31.4513,31.4513,31.4252,31.4339,20000.0
2014-05-09 12:00:00,36.24,36.26,36.19,36.2,63600.0,31.4339,31.4513,31.3905,31.3992,63600.0
2014-05-09 12:10:00,36.2,36.26,36.2,36.24,25400.0,31.3992,31.4513,31.3992,31.4339,25400.0
2014-05-09 12:20:00,36.25,36.25,36.21,36.22,25200.0,31.4426,31.4426,31.4079,31.4166,25200.0
2014-05-09 12:30:00,36.21,36.32,36.2,36.31,92000.0,31.4079,31.5033,31.3992,31.4946,92000.0
2014-05-09 12:40:00,36.32,36.33,36.29,36.31,99000.0,31.5033,31.512,31.4773,31.4946,99000.0
2014-05-09 12:50:00,36.32,36.34,36.3,36.3,40800.0,31.5033,31.5206,31.4859,31.4859,40800.0
2014-05-09 13:00:00,36.31,36.33,36.29,36.29,147200.0,31.4946,31.512,31.4773,31.4773,147200.0
2014-05-09 13:10:00,36.29,36.31,36.27,36.28,22400.0,31.4773,31.4946,31.4599,31.4686,22400.0
2014-05-09 13:20:00,36.27,36.27,36.25,36.27,36300.0,31.4599,31.4599,31.4426,31.4599,36300.0
2014-05-09 13:30:00,36.27,36.3,36.25,36.28,45000.0,31.4599,31.4859,31.4426,31.4686,45000.0
2014-05-09 13:40:00,36.28,36.28,36.22,36.23,19400.0,31.4686,31.4686,31.4166,31.4252,19400.0
2014-05-09 13:50:00,36.22,36.23,36.21,36.21,22600.0,31.4166,31.4252,31.4079,31.4079,22600.0
2014-05-09 14:00:00,36.2,36.24,36.2,36.22,61700.0,31.3992,31.4339,31.3992,31.4166,61700.0
2014-05-09 14:10:00,36.22,36.24,36.15,36.17,44300.0,31.4166,31.4339,31.3558,31.3732,44300.0
2014-05-09 14:20:00,36.17,36.2,36.16,36.18,39100.0,31.3732,31.3992,31.3645,31.3819,39100.0
2014-05-09 14:30:00,36.18,36.24,36.18,36.23,55000.0,31.3819,31.4339,31.3819,31.4252,55000.0
2014-05-09 14:40:00,36.23,36.23,36.2,36.21,42800.0,31.4252,31.4252,31.3992,31.4079,42800.0
2014-05-09 14:50:00,36.22,36.29,36.22,36.27,69800.0,31.4166,31.4773,31.4166,31.4599,69800.0
2014-05-09 15:00:00,36.27,36.31,36.27,36.3,60900.0,31.4599,31.4946,31.4599,31.4859,60900.0
2014-05-09 15:10:00,36.29,36.31,36.29,36.31,109700.0,31.4773,31.4946,31.4773,31.4946,109700.0
2014-05-09 15:20:00,36.31,36.32,36.28,36.3,133900.0,31.4946,31.5033,31.4686,31.4859,133900.0
2014-05-09 15:30:00,36.3,36.33,36.27,36.33,89100.0,31.4859,31.512,31.4599,31.512,89100.0
2014-05-09 15:40:00,36.33,36.35,36.31,36.33,185500.0,31.512,31.5293,31.4946,31.512,185500.0
2014-05-09 15:50:00,36.33,36.35,36.33,36.34,808000.0,31.512,31.5293,31.512,31.5206,808000.0
2014-05-12 09:30:00,36.5,36.58,36.48,36.55,490400.0,31.6594,31.7288,31.6421,31.7028,490400.0
2014-05-12 09:40:00,36.56,36.68,36.55,36.67,258000.0,31.7115,31.8156,31.7028,31.8069,258000.0
2014-05-12 09:50:00,36.67,36.72,36.64,36.71,475200.0,31.8069,31.8503,31.7809,31.8416,475200.0
2014-05-12 10:00:00,36.72,36.74,36.69,36.69,493800.0,31.8503,31.8676,31.8242,31.8242,493800.0
2014-05-12 10:10:00,36.69,36.73,36.68,36.72,252000.0,31.8242,31.8589,31.8156,31.8503,252000.0
2014-05-12 10:20:00,36.72,36.73,36.69,36.69,101000.0,31.8503,31.8589,31.8242,31.8242,101000.0
2014-05-12 10:30:00,36.7,36.73,36.69,36.72,34200.0,31.8329,31.8589,31.8242,31.8503,34200.0
2014-05-12 10:40:00,36.72,36.73,36.7,36.72,56200.0,31.8503,31.8589,31.8329,31.8503,56200.0
2014-05-12 10:50:00,36.72,36.73,36.68,36.71,131000.0,31.8503,31.8589,31.8156,31.8416,131000.0
2014-05-12 11:00:00,36.71,36.74,36.71,36.72,49000.0,31.8416,31.8676,31.8416,31.8503,49000.0
2014-05-12 11:10:00,36.73,36.73,36.71,36.72,30800.0,31.8589,31.8589,31.8416,31.8503,30800.0
2014-05-12 11:20:00,36.72,36.72,36.69,36.72,36800.0,31.8503,31.8503,31.8242,31.8503,36800.0
2014-05-12 11:30:00,36.72,36.74,36.71,36.72,67500.0,31.8503,31.8676,31.8416,31.8503,67500.0
2014-05-12 11:40:00,36.71,36.73,36.71,36.73,19600.0,31.8416,31.8589,31.8416,31.8589,19600.0
2014-05-12 11:50:00,36.73,36.73,36.7,36.7,84600.0,31.8589,31.8589,31.8329,31.8329,84600.0
2014-05-12 12:00:00,36.71,36.73,36.7,36.72,59300.0,31.8416,31.8589,31.8329,31.8503,59300.0
2014-05-12 12:10:00,36.72,36.75,36.72,36.75,64500.0,31.8503,31.8763,31.8503,31.8763,64500.0
2014-05-12 12:20:00,36.75,36.77,36.75,36.76,58800.0,31.8763,31.8936,31.8763,31.8849,58800.0
2014-05-12 12:30:00,36.76,36.77,36.75,36.77,30300.0,31.8849,31.8936,31.8763,31.8936,30300.0
2014-05-12 12:40:00,36.76,36.77,36.72,36.73,17000.0,31.8849,31.8936,31.8503,31.8589,17000.0
2014-05-12 12:50:00,36.73,36.75,36.72,36.73,35300.0,31.8589,31.8763,31.8503,31.8589,35300.0
2014-05-12 13:00:00,36.73,36.74,36.72,36.74,27800.0,31.8589,31.8676,31.8503,31.8676,27800.0
2014-05-12 13:10:00,36.74,36.74,36.71,36.72,45600.0,31.8676,31.8676,31.8416,31.8503,45600.0
2014-05-12 13:20:00,36.72,36.73,36.72,36.72,21900.0,31.8503,31.8589,31.8503,31.8503,21900.0
2014-05-12 13:30:00,36.72,36.75,36.71,36.75,29500.0,31.8503,31.8763,31.8416,31.8763,29500.0
2014-05-12 13:40:00,36.75,36.76,36.74,36.75,78200.0,31.8763,31.8849,31.8676,31.8763,78200.0
2014-05-12 13:50:00,36.76,36.77,36.75,36.76,38200.0,31.8849,31.8936,31.8763,31.8849,38200.0
2014-05-12 14:00:00,36.76,36.79,36.73,36.77,98300.0,31.8849,31.911,31.8589,31.8936,98300.0
2014-05-12 14:10:00,36.77,36.79,36.76,36.76,57800.0,31.8936,31.911,31.8849,31.8849,57800.0
2014-05-12 14:20:00,36.77,36.79,36.76,36.77,46100.0,31.8936,31.911,31.8849,31.8936,46100.0
2014-05-12 14:30:00,36.77,36.78,36.76,36.78,55200.0,31.8936,31.9023,31.8849,31.9023,55200.0
2014-05-12 14:40:00,36.77,36.79,36.76,36.76,66900.0,31.8936,31.911,31.8849,31.8849,66900.0
2014-05-12 14:50:00,36.77,36.8,36.76,36.8,74900.0,31.8936,31.9196,31.8849,31.9196,74900.0
2014-05-12 15:00:00,36.8,36.83,36.8,36.8,91600.0,31.9196,31.9457,31.9196,31.9196,91600.0
2014-05-12 15:10:00,36.8,36.82,36.79,36.81,184600.0,31.9196,31.937,31.911,31.9283,184600.0
2014-05-12 15:20:00,36.81,36.82,36.79,36.8,96600.0,31.9283,31.937,31.911,31.9196,96600.0
2014-05-12 15:30:00,36.79,36.84,36.79,36.83,329100.0,31.911,31.9543,31.911,31.9457,329100.0
2014-05-12 15:40:00,36.82,36.84,36.8,36.82,263900.0,31.937,31.9543,31.9196,31.937,263900.0
2014-05-12 15:50:00,36.82,36.83,36.8,36.81,864100.0,31.937,31.9457,31.9196,31.9283,864100.0
2014-05-13 09:30:00,36.87,36.88,36.76,36.81,147600.0,31.9804,31.989,31.8849,31.9283,147600.0
2014-05-13 09:40:00,36.81,36.91,36.8,36.9,90600.0,31.9283,32.0151,31.9196,32.0064,90600.0
2014-05-13 09:50:00,36.9,36.9,36.78,36.8,105200.0,32.0064,32.0064,31.9023,31.9196,105200.0
2014-05-13 10:00:00,36.81,36.88,36.81,36.88,69000.0,31.9283,31.989,31.9283,31.989,69000.0
2014-05-13 10:10:00,36.89,36.9,36.85,36.87,50600.0,31.9977,32.0064,31.963,31.9804,50600.0
2014-05-13 10:20:00,36.87,36.89,36.86,36.87,82600.0,31.9804,31.9977,31.9717,31.9804,82600.0
2014-05-13 10:30:00,36.87,36.93,36.86,36.92,63400.0,31.9804,32.0324,31.9717,32.0237,63400.0
2014-05-13 10:40:00,36.93,36.94,36.9,36.91,54800.0,32.0324,32.0411,32.0064,32.0151,54800.0
2014-05-13 10:50:00,36.9,36.92,36.88,36.88,94500.0,32.0064,32.0237,31.989,31.989,94500.0
2014-05-13 11:00:00,36.88,36.9,36.86,36.88,52900.0,31.989,32.0064,31.9717,31.989,52900.0
2014-05-13 11:10:00,36.88,36.88,36.79,36.79,64400.0,31.989,31.989,31.911,31.911,64400.0
2014-05-13 11:20:00,36.79,36.83,36.79,36.83,48800.0,31.911,31.9457,31.911,31.9457,48800.0
2014-05-13 11:30:00,36.83,36.83,36.76,36.76,57200.0,31.9457,31.9457,31.8849,31.8849,57200.0
2014-05-13 11:40:00,36.76,36.78,36.75,36.76,106500.0,31.8849,31.9023,31.8763,31.8849,106500.0
2014-05-13 11:50:00,36.76,36.81,36.76,36.8,83000.0,31.8849,31.9283,31.8849,31.9196,83000.0
2014-05-13 12:00:00,36.79,36.81,36.77,36.79,40800.0,31.911,31.9283,31.8936,31.911,40800.0
2014-05-13 12:10:00,36.79,36.84,36.79,36.82,35900.0,31.911,31.9543,31.911,31.937,35900.0
2014-05-13 12:20:00,36.83,36.84,36.8,36.81,86400.0,31.9457,31.9543,31.9196,31.9283,86400.0
2014-05-13 12:30:00,36.8,36.81,36.78,36.8,61800.0,31.9196,31.9283,31.9023,31.9196,61800.0
2014-05-13 12:40:00,36.8,36.84,36.79,36.84,32000.0,31.9196,31.9543,31.911,31.9543,32000.0
2014-05-13 12:50:00,36.84,36.85,36.83,36.83,84300.0,31.9543,31.963,31.9457,31.9457,84300.0
2014-05-13 13:00:00,36.83,36.84,36.82,36.83,31800.0,31.9457,31.9543,31.937,31.9457,31800.0
2014-05-13 13:10:00,36.83,36.84,36.8,36.83,86800.0,31.9457,31.9543,31.9196,31.9457,86800.0
2014-05-13 13:20:00,36.83,36.84,36.82,36.83,106100.0,31.9457,31.9543,31.937,31.9457,106100.0
2014-05-13 13:30:00,36.83,36.84,36.8,36.81,140900.0,31.9457,31.9543,31.9196,31.9283,140900.0
2014-05-13 13:40:00,36.8,36.81,36.77,36.79,170900.0,31.9196,31.9283,31.8936,31.911,170900.0
2014-05-13 13:50:00,36.79,36.81,36.79,36.81,93700.0,31.911,31.9283,31.911,31.9283,93700.0
2014-05-13 14:00:00,36.81,36.83,36.79,36.83,85600.0,31.9283,31.9457,31.911,31.9457,85600.0
2014-05-13 14:10:00,36.83,36.84,36.82,36.83,77100.0,31.9457,31.9543,31.937,31.9457,77100.0
2014-05-13 14:20:00,36.83,36.85,36.82,36.83,184300.0,31.9457,31.963,31.937,31.9457,184300.0
2014-05-13 14:30:00,36.84,36.87,36.84,36.86,91200.0,31.9543,31.9804,31.9543,31.9717,91200.0
2014-05-13 14:40:00,36.87,36.87,36.84,36.85,80800.0,31.9804,31.9804,31.9543,31.963,80800.0
2014-05-13 14:50:00,36.86,36.87,36.84,36.86,122000.0,31.9717,31.9804,31.9543,31.9717,122000.0
2014-05-13 15:00:00,36.86,36.86,36.83,36.84,98400.0,31.9717,31.9717,31.9457,31.9543,98400.0
2014-05-13 15:10:00,36.84,36.84,36.79,36.81,103400.0,31.9543,31.9543,31.911,31.9283,103400.0
2014-05-13 15:20:00,36.82,36.82,36.78,36.82,35800.0,31.937,31.937,31.9023,31.937,35800.0
2014-05-13 15:30:00,36.82,36.84,36.81,36.84,94700.0,31.937,31.9543,31.9283,31.9543,94700.0
2014-05-13 15:40:00,36.84,36.84,36.82,36.83,199000.0,31.9543,31.9543,31.937,31.9457,199000.0
2014-05-13 15:50:00,36.83,36.83,36.81,36.83,434700.0,31.9457,31.9457,31.9283,31.9457,434700.0
2014-05-14 09:30:00,36.78,36.82,36.72,36.77,136600.0,31.9023,31.937,31.8503,31.8936,136600.0
2014-05-14 09:40:00,36.77,36.82,36.74,36.74,276500.0,31.8936,31.937,31.8676,31.8676,276500.0
2014-05-14 09:50:00,36.73,36.8,36.72,36.79,101700.0,31.8589,31.9196,31.8503,31.911,101700.0
2014-05-14 10:00:00,36.8,36.83,36.79,36.81,45700.0,31.9196,31.9457,31.911,31.9283,45700.0
2014-05-14 10:10:00,36.8,36.8,36.73,36.74,77700.0,31.9196,31.9196,31.8589,31.8676,77700.0
2014-05-14 10:20:00,36.74,36.81,36.72,36.81,100200.0,31.8676,31.9283,31.8503,31.9283,100200.0
2014-05-14 10:30:00,36.81,36.82,36.79,36.8,49000.0,31.9283,31.937,31.911,31.9196,49000.0
2014-05-14 10:40:00,36.8,36.83,36.77,36.83,37900.0,31.9196,31.9457,31.8936,31.9457,37900.0
2014-05-14 10:50:00,36.83,36.85,36.78,36.78,92000.0,31.9457,31.963,31.9023,31.9023,92000.0
2014-05-14 11:00:00,36.79,36.81,36.76,36.79,79500.0,31.911,31.9283,31.8849,31.911,79500.0
2014-05-14 11:10:00,36.8,36.81,36.78,36.81,48900.0,31.9196,31.9283,31.9023,31.9283,48900.0
2014-05-14 11:20:00,36.8,36.8,36.75,36.76,38500.0,31.9196,31.9196,31.8763,31.8849,38500.0
2014-05-14 11:30:00,36.76,36.79,36.76,36.79,95000.0,31.8849,31.911,31.8849,31.911,95000.0
2014-05-14 11:40:00,36.79,36.82,36.78,36.81,11000.0,31.911,31.937,31.9023,31.9283,11000.0
2014-05-14 11:50:00,36.8,36.82,36.77,36.77,326100.0,31.9196,31.937,31.8936,31.8936,326100.0
2014-05-14 12:00:00,36.77,36.81,36.77,36.81,65000.0,31.8936,31.9283,31.8936,31.9283,65000.0
2014-05-14 12:10:00,36.81,36.82,36.78,36.81,204300.0,31.9283,31.937,31.9023,31.9283,204300.0
2014-05-14 12:20:00,36.81,36.82,36.79,36.8,170900.0,31.9283,31.937,31.911,31.9196,170900.0
2014-05-14 12:30:00,36.79,36.83,36.77,36.82,361800.0,31.911,31.9457,31.8936,31.937,361800.0
2014-05-14 12:40:00,36.82,36.83,36.82,36.83,24800.0,31.937,31.9457,31.937,31.9457,24800.0
2014-05-14 12:50:00,36.83,36.83,36.8,36.8,22700.0,31.9457,31.9457,31.9196,31.9196,22700.0
2014-05-14 13:00:00,36.81,36.84,36.81,36.83,43900.0,31.9283,31.9543,31.9283,31.9457,43900.0
2014-05-14 13:10:00,36.84,36.85,36.82,36.85,7000.0,31.9543,31.963,31.937,31.963,7000.0
2014-05-14 13:20:00,36.84,36.85,36.83,36.83,11000.0,31.9543,31.963,31.9457,31.9457,11000.0
2014-05-14 13:30:00,36.83,36.84,36.82,36.82,20700.0,31.9457,31.9543,31.937,31.937,20700.0
2014-05-14 13:40:00,36.82,36.84,36.82,36.82,47100.0,31.937,31.9543,31.937,31.937,47100.0
2014-05-14 13:50:00,36.82,36.83,36.8,36.81,18000.0,31.937,31.9457,31.9196,31.9283,18000.0
2014-05-14 14:00:00,36.82,36.82,36.78,36.78,36400.0,31.937,31.937,31.9023,31.9023,36400.0
2014-05-14 14:10:00,36.78,36.79,36.77,36.79,31100.0,31.9023,31.911,31.8936,31.911,31100.0
2014-05-14 14:20:00,36.78,36.8,36.78,36.8,18500.0,31.9023,31.9196,31.9023,31.9196,18500.0
2014-05-14 14:30:00,36.8,36.82,36.78,36.79,38400.0,31.9196,31.937,31.9023,31.911,38400.0
2014-05-14 14:40:00,36.79,36.79,36.72,36.72,100500.0,31.911,31.911,31.8503,31.8503,100500.0
2014-05-14 14:50:00,36.73,36.75,36.71,36.73,31900.0,31.8589,31.8763,31.8416,31.8589,31900.0
2014-05-14 15:00:00,36.72,36.73,36.66,36.66,154100.0,31.8503,31.8589,31.7982,31.7982,154100.0
2014-05-14 15:10:00,36.66,36.7,36.66,36.7,84600.0,31.7982,31.8329,31.7982,31.8329,84600.0
2014-05-14 15:20:00,36.69,36.7,36.66,36.68,222700.0,31.8242,31.8329,31.7982,31.8156,222700.0
2014-05-14 15:30:00,36.67,36.68,36.59,36.62,310300.0,31.8069,31.8156,31.7375,31.7635,310300.0
2014-05-14 15:40:00,36.62,36.66,36.62,36.66,274300.0,31.7635,31.7982,31.7635,31.7982,274300.0
2014-05-14 15:50:00,36.66,36.68,36.64,36.67,875500.0,31.7982,31.8156,31.7809,31.8069,875500.0
2014-05-15 09:30:00,36.73,36.76,36.67,36.71,407000.0,31.8589,31.8849,31.8069,31.8416,407000.0
2014-05-15 09:40:00,36.7,36.7,36.63,36.63,314800.0,31.8329,31.8329,31.7722,31.7722,314800.0
2014-05-15 09:50:00,36.64,36.64,36.54,36.63,259400.0,31.7809,31.7809,31.6941,31.7722,259400.0
2014-05-15 10:00:00,36.62,36.62,36.41,36.44,253700.0,31.7635,31.7635,31.5814,31.6074,253700.0
2014-05-15 10:10:00,36.44,36.49,36.38,36.49,392800.0,31.6074,31.6508,31.5553,31.6508,392800.0
2014-05-15 10:20:00,36.48,36.52,36.46,36.5,183600.0,31.6421,31.6768,31.6247,31.6594,183600.0
2014-05-15 10:30:00,36.51,36.52,36.44,36.45,92600.0,31.6681,31.6768,31.6074,31.6161,92600.0
2014-05-15 10:40:00,36.44,36.55,36.42,36.49,224800.0,31.6074,31.7028,31.59,31.6508,224800.0
2014-05-15 10:50:00,36.49,36.52,36.46,36.47,143800.0,31.6508,31.6768,31.6247,31.6334,143800.0
2014-05-15 11:00:00,36.47,36.48,36.42,36.43,130400.0,31.6334,31.6421,31.59,31.5987,130400.0
2014-05-15 11:10:00,36.42,36.44,36.37,36.41,113800.0,31.59,31.6074,31.5467,31.5814,113800.0
2014-05-15 11:20:00,36.41,36.43,36.38,36.38,206900.0,31.5814,31.5987,31.5553,31.5553,206900.0
2014-05-15 11:30:00,36.38,36.46,36.38,36.46,175300.0,31.5553,31.6247,31.5553,31.6247,175300.0
2014-05-15 11:40:00,36.45,36.45,36.36,36.36,208500.0,31.6161,31.6161,31.538,31.538,208500.0
2014-05-15 11:50:00,36.37,36.38,36.3,36.33,132000.0,31.5467,31.5553,31.4859,31.512,132000.0
2014-05-15 12:00:00,36.33,36.39,36.32,36.36,186100.0,31.512,31.564,31.5033,31.538,186100.0
2014-05-15 12:10:00,36.36,36.37,36.33,36.36,44900.0,31.538,31.5467,31.512,31.538,44900.0
2014-05-15 12:20:00,36.37,36.38,36.33,36.37,71600.0,31.5467,31.5553,31.512,31.5467,71600.0
2014-05-15 12:30:00,36.36,36.43,36.36,36.4,26600.0,31.538,31.5987,31.538,31.5727,26600.0
2014-05-15 12:40:00,36.4,36.41,36.37,36.37,57300.0,31.5727,31.5814,31.5467,31.5467,57300.0
2014-05-15 12:50:00,36.38,36.44,36.38,36.42,63900.0,31.5553,31.6074,31.5553,31.59,63900.0
2014-05-15 13:00:00,36.42,36.42,36.37,36.37,92800.0,31.59,31.59,31.5467,31.5467,92800.0
2014-05-15 13:10:00,36.37,36.4,36.37,36.4,78900.0,31.5467,31.5727,31.5467,31.5727,78900.0
2014-05-15 13:20:00,36.4,36.41,36.38,36.4,59100.0,31.5727,31.5814,31.5553,31.5727,59100.0
2014-05-15 13:30:00,36.41,36.41,36.37,36.37,171700.0,31.5814,31.5814,31.5467,31.5467,171700.0
2014-05-15 13:40:00,36.37,36.37,36.34,36.36,32200.0,31.5467,31.5467,31.5206,31.538,32200.0
2014-05-15 13:50:00,36.36,36.4,36.35,36.39,51500.0,31.538,31.5727,31.5293,31.564,51500.0
2014-05-15 14:00:00,36.39,36.44,36.38,36.44,27200.0,31.564,31.6074,31.5553,31.6074,27200.0
2014-05-15 14:10:00,36.44,36.46,36.38,36.38,108400.0,31.6074,31.6247,31.5553,31.5553,108400.0
2014-05-15 14:20:00,36.38,36.43,36.35,36.4,91800.0,31.5553,31.5987,31.5293,31.5727,91800.0
2014-05-15 14:30:00,36.41,36.46,36.41,36.44,101800.0,31.5814,31.6247,31.5814,31.6074,101800.0
2014-05-15 14:40:00,36.45,36.46,36.43,36.45,119000.0,31.6161,31.6247,31.5987,31.6161,119000.0
2014-05-15 14:50:00,36.45,36.5,36.45,36.48,115100.0,31.6161,31.6594,31.6161,31.6421,115100.0
2014-05-15 15:00:00,36.48,36.49,36.45,36.47,58600.0,31.6421,31.6508,31.6161,31.6334,58600.0
2014-05-15 15:10:00,36.48,36.49,36.43,36.43,155700.0,31.6421,31.6508,31.5987,31.5987,155700.0
2014-05-15 15:20:00,36.44,36.44,36.4,36.42,88200.0,31.6074,31.6074,31.5727,31.59,88200.0
2014-05-15 15:30:00,36.42,36.49,36.4,36.47,189500.0,31.59,31.6508,31.5727,31.6334,189500.0
2014-05-15 15:40:00,36.46,36.48,36.43,36.43,238300.0,31.6247,31.6421,31.5987,31.5987,238300.0
2014-05-15 15:50:00,36.43,36.46,36.41,36.43,1059500.0,31.5987,31.6247,31.5814,31.5987,1059500.0
2014-05-16 09:30:00,36.44,36.5,36.4,36.4,667400.0,31.6074,31.6594,31.5727,31.5727,667400.0
2014-05-16 09:40:00,36.4,36.4,36.35,36.36,109400.0,31.5727,31.5727,31.5293,31.538,109400.0
2014-05-16 09:50:00,36.37,36.47,36.37,36.46,177700.0,31.5467,31.6334,31.5467,31.6247,177700.0
2014-05-16 10:00:00,36.47,36.49,36.33,36.35,189800.0,31.6334,31.6508,31.512,31.5293,189800.0
2014-05-16 10:10:00,36.34,36.41,36.34,36.39,339000.0,31.5206,31.5814,31.5206,31.564,339000.0
2014-05-16 10:20:00,36.39,36.39,36.33,36.33,134800.0,31.564,31.564,31.512,31.512,134800.0
2014-05-16 10:30:00,36.33,36.41,36.33,36.41,174800.0,31.512,31.5814,31.512,31.5814,174800.0
2014-05-16 10:40:00,36.4,36.43,36.38,36.42,62600.0,31.5727,31.5987,31.5553,31.59,62600.0
2014-05-16 10:50:00,36.43,36.44,36.4,36.4,76800.0,31.5987,31.6074,31.5727,31.5727,76800.0
2014-05-16 11:00:00,36.41,36.43,36.39,36.43,69900.0,31.5814,31.5987,31.564,31.5987,69900.0
2014-05-16 11:10:00,36.42,36.46,36.41,36.45,71900.0,31.59,31.6247,31.5814,31.6161,71900.0
2014-05-16 11:20:00,36.46,36.46,36.42,36.44,42100.0,31.6247,31.6247,31.59,31.6074,42100.0
2014-05-16 11:30:00,36.44,36.48,36.44,36.45,33600.0,31.6074,31.6421,31.6074,31.6161,33600.0
2014-05-16 11:40:00,36.45,36.46,36.42,36.44,30100.0,31.6161,31.6247,31.59,31.6074,30100.0
2014-05-16 11:50:00,36.45,36.46,36.43,36.46,54200.0,31.6161,31.6247,31.5987,31.6247,54200.0
2014-05-16 12:00:00,36.45,36.49,36.44,36.47,53900.0,31.6161,31.6508,31.6074,31.6334,53900.0
2014-05-16 12:10:00,36.46,36.48,36.46,36.48,83400.0,31.6247,31.6421,31.6247,31.6421,83400.0
2014-05-16 12:20:00,36.49,36.51,36.48,36.49,43300.0,31.6508,31.6681,31.6421,31.6508,43300.0
2014-05-16 12:30:00,36.48,36.5,36.47,36.5,62600.0,31.6421,31.6594,31.6334,31.6594,62600.0
2014-05-16 12:40:00,36.49,36.49,36.44,36.45,32300.0,31.6508,31.6508,31.6074,31.6161,32300.0
2014-05-16 12:50:00,36.45,36.45,36.43,36.45,29800.0,31.6161,31.6161,31.5987,31.6161,29800.0
2014-05-16 13:00:00,36.44,36.44,36.39,36.43,34300.0,31.6074,31.6074,31.564,31.5987,34300.0
2014-05-16 13:10:00,36.44,36.47,36.43,36.45,53900.0,31.6074,31.6334,31.5987,31.6161,53900.0
2014-05-16 13:20:00,36.46,36.48,36.45,36.45,284500.0,31.6247,31.6421,31.6161,31.6161,284500.0
2014-05-16 13:30:00,36.46,36.48,36.46,36.47,93100.0,31.6247,31.6421,31.6247,31.6334,93100.0
2014-05-16 13:40:00,36.47,36.49,36.45,36.47,137100.0,31.6334,31.6508,31.6161,31.6334,137100.0
2014-05-16 13:50:00,36.46,36.48,36.45,36.45,19300.0,31.6247,31.6421,31.6161,31.6161,19300.0
2014-05-16 14:00:00,36.45,36.46,36.43,36.43,232300.0,31.6161,31.6247,31.5987,31.5987,232300.0
2014-05-16 14:10:00,36.44,36.47,36.44,36.46,43300.0,31.6074,31.6334,31.6074,31.6247,43300.0
2014-05-16 14:20:00,36.47,36.48,36.46,36.46,58000.0,31.6334,31.6421,31.6247,31.6247,58000.0
2014-05-16 14:30:00,36.47,36.5,36.47,36.49,33800.0,31.6334,31.6594,31.6334,31.6508,33800.0
2014-05-16 14:40:00,36.49,36.54,36.49,36.53,96400.0,31.6508,31.6941,31.6508,31.6854,96400.0
2014-05-16 14:50:00,36.52,36.62,36.52,36.62,308300.0,31.6768,31.7635,31.6768,31.7635,308300.0
2014-05-16 15:00:00,36.62,36.66,36.61,36.66,93000.0,31.7635,31.7982,31.7548,31.7982,93000.0
2014-05-16 15:10:00,36.67,36.7,36.65,36.65,61100.0,31.8069,31.8329,31.7895,31.7895,61100.0
2014-05-16 15:20:00,36.66,36.66,36.63,36.65,40700.0,31.7982,31.7982,31.7722,31.7895,40700.0
2014-05-16 15:30:00,36.65,36.7,36.64,36.68,329600.0,31.7895,31.8329,31.7809,31.8156,329600.0
2014-05-16 15:40:00,36.68,36.68,36.66,36.67,248600.0,31.8156,31.8156,31.7982,31.8069,248600.0
2014-05-16 15:50:00,36.67,36.69,36.65,36.68,869700.0,31.8069,31.8242,31.7895,31.8156,869700.0
2014-05-19 09:30:00,36.55,36.72,36.55,36.7,143600.0,31.7028,31.8503,31.7028,31.8329,143600.0
2014-05-19 09:40:00,36.7,36.77,36.7,36.75,55900.0,31.8329,31.8936,31.8329,31.8763,55900.0
2014-05-19 09:50:00,36.76,36.76,36.7,36.72,33300.0,31.8849,31.8849,31.8329,31.8503,33300.0
2014-05-19 10:00:00,36.73,36.75,36.67,36.74,77000.0,31.8589,31.8763,31.8069,31.8676,77000.0
2014-05-19 10:10:00,36.74,36.79,36.72,36.79,59100.0,31.8676,31.911,31.8503,31.911,59100.0
2014-05-19 10:20:00,36.78,36.82,36.77,36.8,115100.0,31.9023,31.937,31.8936,31.9196,115100.0
2014-05-19 10:30:00,36.8,36.82,36.77,36.8,46900.0,31.9196,31.937,31.8936,31.9196,46900.0
2014-05-19 10:40:00,36.8,36.84,36.8,36.82,52800.0,31.9196,31.9543,31.9196,31.937,52800.0
2014-05-19 10:50:00,36.82,36.84,36.81,36.84,20600.0,31.937,31.9543,31.9283,31.9543,20600.0
2014-05-19 11:00:00,36.84,36.87,36.84,36.86,40800.0,31.9543,31.9804,31.9543,31.9717,40800.0
2014-05-19 11:10:00,36.87,36.94,36.87,36.93,69000.0,31.9804,32.0411,31.9804,32.0324,69000.0
2014-05-19 11:20:00,36.93,36.94,36.91,36.91,35200.0,32.0324,32.0411,32.0151,32.0151,35200.0
2014-05-19 11:30:00,36.9,36.91,36.89,36.9,33700.0,32.0064,32.0151,31.9977,32.0064,33700.0
2014-05-19 11:40:00,36.89,36.93,36.89,36.91,26000.0,31.9977,32.0324,31.9977,32.0151,26000.0
2014-05-19 11:50:00,36.91,36.92,36.9,36.91,11500.0,32.0151,32.0237,32.0064,32.0151,11500.0
2014-05-19 12:00:00,36.9,36.93,36.9,36.93,36700.0,32.0064,32.0324,32.0064,32.0324,36700.0
2014-05-19 12:10:00,36.92,36.92,36.9,36.91,26700.0,32.0237,32.0237,32.0064,32.0151,26700.0
2014-05-19 12:20:00,36.91,36.93,36.9,36.9,35100.0,32.0151,32.0324,32.0064,32.0064,35100.0
2014-05-19 12:30:00,36.9,36.91,36.86,36.88,32700.0,32.0064,32.0151,31.9717,31.989,32700.0
2014-05-19 12:40:00,36.88,36.88,36.86,36.87,26100.0,31.989,31.989,31.9717,31.9804,26100.0
2014-05-19 12:50:00,36.87,36.89,36.87,36.88,25100.0,31.9804,31.9977,31.9804,31.989,25100.0
2014-05-19 13:00:00,36.88,36.9,36.87,36.89,9000.0,31.989,32.0064,31.9804,31.9977,9000.0
2014-05-19 13:10:00,36.88,36.89,36.87,36.88,46700.0,31.989,31.9977,31.9804,31.989,46700.0
2014-05-19 13:20:00,36.87,36.9,36.87,36.88,40700.0,31.9804,32.0064,31.9804,31.989,40700.0
2014-05-19 13:30:00,36.88,36.88,36.86,36.86,14000.0,31.989,31.989,31.9717,31.9717,14000.0
2014-05-19 13:40:00,36.86,36.9,36.86,36.89,20200.0,31.9717,32.0064,31.9717,31.9977,20200.0
2014-05-19 13:50:00,36.89,36.91,36.89,36.91,122200.0,31.9977,32.0151,31.9977,32.0151,122200.0
2014-05-19 14:00:00,36.91,36.92,36.9,36.91,53600.0,32.0151,32.0237,32.0064,32.0151,53600.0
2014-05-19 14:10:00,36.91,36.93,36.91,36.92,26500.0,32.0151,32.0324,32.0151,32.0237,26500.0
2014-05-19 14:20:00,36.92,36.94,36.91,36.93,52500.0,32.0237,32.0411,32.0151,32.0324,52500.0
2014-05-19 14:30:00,36.93,36.93,36.9,36.91,49500.0,32.0324,32.0324,32.0064,32.0151,49500.0
2014-05-19 14:40:00,36.92,36.93,36.91,36.92,20100.0,32.0237,32.0324,32.0151,32.0237,20100.0
2014-05-19 14:50:00,36.92,36.93,36.89,36.9,71500.0,32.0237,32.0324,31.9977,32.0064,71500.0
2014-05-19 15:00:00,36.91,36.92,36.9,36.9,95500.0,32.0151,32.0237,32.0064,32.0064,95500.0
2014-05-19 15:10:00,36.91,36.92,36.86,36.89,56500.0,32.0151,32.0237,31.9717,31.9977,56500.0
2014-05-19 15:20:00,36.88,36.91,36.88,36.91,116500.0,31.989,32.0151,31.989,32.0151,116500.0
2014-05-19 15:30:00,36.91,36.95,36.91,36.94,122800.0,32.0151,32.0497,32.0151,32.0411,122800.0
2014-05-19 15:40:00,36.94,36.96,36.94,36.96,200200.0,32.0411,32.0584,32.0411,32.0584,200200.0
2014-05-19 15:50:00,36.96,36.97,36.92,36.93,889700.0,32.0584,32.0671,32.0237,32.0324,889700.0
2014-05-20 09:30:00,36.96,36.96,36.85,36.91,268700.0,32.0584,32.0584,31.963,32.0151,268700.0
2014-05-20 09:40:00,36.91,36.91,36.81,36.81,71300.0,32.0151,32.0151,31.9283,31.9283,71300.0
2014-05-20 09:50:00,36.81,36.84,36.78,36.8,157000.0,31.9283,31.9543,31.9023,31.9196,157000.0
2014-05-20 10:00:00,36.79,36.86,36.79,36.8,50400.0,31.911,31.9717,31.911,31.9196,50400.0
2014-05-20 10:10:00,36.8,36.88,36.8,36.84,80400.0,31.9196,31.989,31.9196,31.9543,80400.0
2014-05-20 10:20:00,36.83,36.85,36.8,36.81,80700.0,31.9457,31.963,31.9196,31.9283,80700.0
2014-05-20 10:30:00,36.81,36.87,36.81,36.85,90700.0,31.9283,31.9804,31.9283,31.963,90700.0
2014-05-20 10:40:00,36.84,36.89,36.83,36.88,67900.0,31.9543,31.9977,31.9457,31.989,67900.0
2014-05-20 10:50:00,36.88,36.93,36.86,36.93,61600.0,31.989,32.0324,31.9717,32.0324,61600.0
2014-05-20 11:00:00,36.93,36.93,36.9,36.9,199300.0,32.0324,32.0324,32.0064,32.0064,199300.0
2014-05-20 11:10:00,36.91,36.92,36.89,36.9,102800.0,32.0151,32.0237,31.9977,32.0064,102800.0
2014-05-20 11:20:00,36.91,36.93,36.9,36.91,53400.0,32.0151,32.0324,32.0064,32.0151,53400.0
2014-05-20 11:30:00,36.91,36.94,36.9,36.93,49400.0,32.0151,32.0411,32.0064,32.0324,49400.0
2014-05-20 11:40:00,36.93,36.99,36.92,36.99,38200.0,32.0324,32.0844,32.0237,32.0844,38200.0
2014-05-20 11:50:00,36.99,36.99,36.95,36.96,92300.0,32.0844,32.0844,32.0497,32.0584,92300.0
2014-05-20 12:00:00,36.96,36.96,36.85,36.86,101500.0,32.0584,32.0584,31.963,31.9717,101500.0
2014-05-20 12:10:00,36.86,36.86,36.79,36.82,443300.0,31.9717,31.9717,31.911,31.937,443300.0
2014-05-20 12:20:00,36.83,36.84,36.8,36.8,109300.0,31.9457,31.9543,31.9196,31.9196,109300.0
2014-05-20 12:30:00,36.8,36.81,36.76,36.76,58000.0,31.9196,31.9283,31.8849,31.8849,58000.0
2014-05-20 12:40:00,36.77,36.78,36.74,36.76,53600.0,31.8936,31.9023,31.8676,31.8849,53600.0
2014-05-20 12:50:00,36.77,36.79,36.77,36.78,76900.0,31.8936,31.911,31.8936,31.9023,76900.0
2014-05-20 13:00:00,36.78,36.78,36.74,36.74,30600.0,31.9023,31.9023,31.8676,31.8676,30600.0
2014-05-20 13:10:00,36.74,36.75,36.67,36.68,27800.0,31.8676,31.8763,31.8069,31.8156,27800.0
2014-05-20 13:20:00,36.68,36.71,36.65,36.7,132100.0,31.8156,31.8416,31.7895,31.8329,132100.0
2014-05-20 13:30:00,36.7,36.7,36.66,36.66,43000.0,31.8329,31.8329,31.7982,31.7982,43000.0
2014-05-20 13:40:00,36.66,36.66,36.59,36.61,56600.0,31.7982,31.7982,31.7375,31.7548,56600.0
2014-05-20 13:50:00,36.61,36.63,36.59,36.6,26400.0,31.7548,31.7722,31.7375,31.7462,26400.0
2014-05-20 14:00:00,36.6,36.68,36.59,36.66,89300.0,31.7462,31.8156,31.7375,31.7982,89300.0
2014-05-20 14:10:00,36.66,36.69,36.64,36.69,138600.0,31.7982,31.8242,31.7809,31.8242,138600.0
2014-05-20 14:20:00,36.7,36.7,36.65,36.67,40600.0,31.8329,31.8329,31.7895,31.8069,40600.0
2014-05-20 14:30:00,36.67,36.67,36.62,36.62,175100.0,31.8069,31.8069,31.7635,31.7635,175100.0
2014-05-20 14:40:00,36.62,36.65,36.62,36.63,32500.0,31.7635,31.7895,31.7635,31.7722,32500.0
2014-05-20 14:50:00,36.63,36.63,36.59,36.61,65200.0,31.7722,31.7722,31.7375,31.7548,65200.0
2014-05-20 15:00:00,36.61,36.68,36.61,36.66,84900.0,31.7548,31.8156,31.7548,31.7982,84900.0
2014-05-20 15:10:00,36.66,36.67,36.64,36.67,49500.0,31.7982,31.8069,31.7809,31.8069,49500.0
2014-05-20 15:20:00,36.67,36.7,36.64,36.68,97800.0,31.8069,31.8329,31.7809,31.8156,97800.0
2014-05-20 15:30:00,36.68,36.76,36.68,36.74,157200.0,31.8156,31.8849,31.8156,31.8676,157200.0
2014-05-20 15:40:00,36.74,36.76,36.71,36.71,192100.0,31.8676,31.8849,31.8416,31.8416,192100.0
2014-05-20 15:50:00,36.72,36.73,36.69,36.7,347000.0,31.8503,31.8589,31.8242,31.8329,347000.0
2014-05-21 09:30:00,36.74,36.83,36.74,36.81,191200.0,31.8676,31.9457,31.8676,31.9283,191200.0
2014-05-21 09:40:00,36.81,36.88,36.78,36.88,94500.0,31.9283,31.989,31.9023,31.989,94500.0
2014-05-21 09:50:00,36.88,36.94,36.86,36.88,199700.0,31.989,32.0411,31.9717,31.989,199700.0
2014-05-21 10:00:00,36.88,36.88,36.85,36.86,23100.0,31.989,31.989,31.963,31.9717,23100.0
2014-05-21 10:10:00,36.87,36.89,36.86,36.87,34400.0,31.9804,31.9977,31.9717,31.9804,34400.0
2014-05-21 10:20:00,36.87,36.89,36.84,36.88,130700.0,31.9804,31.9977,31.9543,31.989,130700.0
2014-05-21 10:30:00,36.89,36.92,36.89,36.91,37800.0,31.9977,32.0237,31.9977,32.0151,37800.0
2014-05-21 10:40:00,36.92,36.93,36.9,36.91,28600.0,32.0237,32.0324,32.0064,32.0151,28600.0
2014-05-21 10:50:00,36.92,36.94,36.89,36.9,108800.0,32.0237,32.0411,31.9977,32.0064,108800.0
2014-05-21 11:00:00,36.9,36.91,36.87,36.89,38300.0,32.0064,32.0151,31.9804,31.9977,38300.0
2014-05-21 11:10:00,36.9,36.92,36.88,36.88,141300.0,32.0064,32.0237,31.989,31.989,141300.0
2014-05-21 11:20:00,36.88,36.89,36.82,36.83,61700.0,31.989,31.9977,31.937,31.9457,61700.0
2014-05-21 11:30:00,36.83,36.85,36.83,36.84,248600.0,31.9457,31.963,31.9457,31.9543,248600.0
2014-05-21 11:40:00,36.84,36.84,36.8,36.82,28000.0,31.9543,31.9543,31.9196,31.937,28000.0
2014-05-21 11:50:00,36.81,36.85,36.8,36.84,63800.0,31.9283,31.963,31.9196,31.9543,63800.0
2014-05-21 12:00:00,36.84,36.85,36.84,36.84,41400.0,31.9543,31.963,31.9543,31.9543,41400.0
2014-05-21 12:10:00,36.84,36.85,36.83,36.84,25300.0,31.9543,31.963,31.9457,31.9543,25300.0
2014-05-21 12:20:00,36.84,36.88,36.83,36.88,28500.0,31.9543,31.989,31.9457,31.989,28500.0
2014-05-21 12:30:00,36.88,36.9,36.88,36.89,190500.0,31.989,32.0064,31.989,31.9977,190500.0
2014-05-21 12:40:00,36.9,36.9,36.88,36.88,21000.0,32.0064,32.0064,31.989,31.989,21000.0
2014-05-21 12:50:00,36.88,36.91,36.88,36.89,39300.0,31.989,32.0151,31.989,31.9977,39300.0
2014-05-21 13:00:00,36.89,36.92,36.89,36.91,13300.0,31.9977,32.0237,31.9977,32.0151,13300.0
2014-05-21 13:10:00,36.9,36.91,36.89,36.89,36800.0,32.0064,32.0151,31.9977,31.9977,36800.0
2014-05-21 13:20:00,36.9,36.9,36.88,36.89,16200.0,32.0064,32.0064,31.989,31.9977,16200.0
2014-05-21 13:30:00,36.89,36.9,36.88,36.9,23800.0,31.9977,32.0064,31.989,32.0064,23800.0
2014-05-21 13:40:00,36.9,36.92,36.89,36.89,26500.0,32.0064,32.0237,31.9977,31.9977,26500.0
2014-05-21 13:50:00,36.9,36.91,36.89,36.89,34400.0,32.0064,32.0151,31.9977,31.9977,34400.0
2014-05-21 14:00:00,36.89,36.95,36.87,36.89,220700.0,31.9977,32.0497,31.9804,31.9977,220700.0
2014-05-21 14:10:00,36.89,36.89,36.83,36.87,147700.0,31.9977,31.9977,31.9457,31.9804,147700.0
2014-05-21 14:20:00,36.87,36.9,36.85,36.89,162500.0,31.9804,32.0064,31.963,31.9977,162500.0
2014-05-21 14:30:00,36.9,36.91,36.89,36.91,72300.0,32.0064,32.0151,31.9977,32.0151,72300.0
2014-05-21 14:40:00,36.9,36.93,36.9,36.92,65700.0,32.0064,32.0324,32.0064,32.0237,65700.0
2014-05-21 14:50:00,36.92,36.92,36.89,36.9,91100.0,32.0237,32.0237,31.9977,32.0064,91100.0
2014-05-21 15:00:00,36.9,36.92,36.9,36.92,222000.0,32.0064,32.0237,32.0064,32.0237,222000.0
2014-05-21 15:10:00,36.92,36.96,36.92,36.94,85900.0,32.0237,32.0584,32.0237,32.0411,85900.0
2014-05-21 15:20:00,36.95,36.95,36.93,36.95,25800.0,32.0497,32.0497,32.0324,32.0497,25800.0
2014-05-21 15:30:00,36.95,36.95,36.94,36.94,78200.0,32.0497,32.0497,32.0411,32.0411,78200.0
2014-05-21 15:40:00,36.95,36.96,36.94,36.95,256000.0,32.0497,32.0584,32.0411,32.0497,256000.0
2014-05-21 15:50:00,36.95,36.97,36.95,36.96,501400.0,32.0497,32.0671,32.0497,32.0584,501400.0
2014-05-22 09:30:00,36.96,37.05,36.91,37.0,267400.0,32.0584,32.1365,32.0151,32.0931,267400.0
2014-05-22 09:40:00,36.99,37.05,36.97,37.03,140000.0,32.0844,32.1365,32.0671,32.1191,140000.0
2014-05-22 09:50:00,37.03,37.06,37.03,37.03,73900.0,32.1191,32.1452,32.1191,32.1191,73900.0
2014-05-22 10:00:00,37.03,37.04,36.93,36.96,78600.0,32.1191,32.1278,32.0324,32.0584,78600.0
2014-05-22 10:10:00,36.97,37.0,36.96,36.98,91900.0,32.0671,32.0931,32.0584,32.0758,91900.0
2014-05-22 10:20:00,36.98,37.0,36.95,36.95,37300.0,32.0758,32.0931,32.0497,32.0497,37300.0
2014-05-22 10:30:00,36.95,36.98,36.95,36.98,36700.0,32.0497,32.0758,32.0497,32.0758,36700.0
2014-05-22 10:40:00,36.98,37.02,36.97,37.02,35500.0,32.0758,32.1105,32.0671,32.1105,35500.0
2014-05-22 10:50:00,37.03,37.03,37.01,37.02,44100.0,32.1191,32.1191,32.1018,32.1105,44100.0
2014-05-22 11:00:00,37.03,37.03,37.0,37.01,49000.0,32.1191,32.1191,32.0931,32.1018,49000.0
2014-05-22 11:10:00,37.01,37.05,37.01,37.04,54700.0,32.1018,32.1365,32.1018,32.1278,54700.0
2014-05-22 11:20:00,37.04,37.07,37.04,37.05,41300.0,32.1278,32.1538,32.1278,32.1365,41300.0
2014-05-22 11:30:00,37.06,37.08,37.05,37.06,91500.0,32.1452,32.1625,32.1365,32.1452,91500.0
2014-05-22 11:40:00,37.06,37.07,37.04,37.04,87200.0,32.1452,32.1538,32.1278,32.1278,87200.0
2014-05-22 11:50:00,37.05,37.06,37.04,37.04,25500.0,32.1365,32.1452,32.1278,32.1278,25500.0
2014-05-22 12:00:00,37.05,37.05,37.03,37.04,34700.0,32.1365,32.1365,32.1191,32.1278,34700.0
2014-05-22 12:10:00,37.03,37.03,37.01,37.01,68600.0,32.1191,32.1191,32.1018,32.1018,68600.0
2014-05-22 12:20:00,37.01,37.04,37.01,37.03,17900.0,32.1018,32.1278,32.1018,32.1191,17900.0
2014-05-22 12:30:00,37.04,37.05,37.03,37.04,37100.0,32.1278,32.1365,32.1191,32.1278,37100.0
2014-05-22 12:40:00,37.05,37.05,37.02,37.02,19400.0,32.1365,32.1365,32.1105,32.1105,19400.0
2014-05-22 12:50:00,37.02,37.03,37.01,37.01,24300.0,32.1105,32.1191,32.1018,32.1018,24300.0
2014-05-22 13:00:00,37.02,37.03,37.01,37.03,14600.0,32.1105,32.1191,32.1018,32.1191,14600.0
2014-05-22 13:10:00,37.02,37.03,37.02,37.03,6700.0,32.1105,32.1191,32.1105,32.1191,6700.0
2014-05-22 13:20:00,37.02,37.07,37.02,37.07,25500.0,32.1105,32.1538,32.1105,32.1538,25500.0
2014-05-22 13:30:00,37.07,37.08,37.05,37.07,48300.0,32.1538,32.1625,32.1365,32.1538,48300.0
2014-05-22 13:40:00,37.07,37.1,37.07,37.1,128700.0,32.1538,32.1799,32.1538,32.1799,128700.0
2014-05-22 13:50:00,37.1,37.11,37.09,37.11,27500.0,32.1799,32.1885,32.1712,32.1885,27500.0
2014-05-22 14:00:00,37.1,37.12,37.1,37.12,23400.0,32.1799,32.1972,32.1799,32.1972,23400.0
2014-05-22 14:10:00,37.12,37.14,37.11,37.13,47700.0,32.1972,32.2146,32.1885,32.2059,47700.0
2014-05-22 14:20:00,37.14,37.14,37.12,37.14,62800.0,32.2146,32.2146,32.1972,32.2146,62800.0
2014-05-22 14:30:00,37.14,37.15,37.12,37.13,42500.0,32.2146,32.2232,32.1972,32.2059,42500.0
2014-05-22 14:40:00,37.13,37.13,37.12,37.13,78800.0,32.2059,32.2059,32.1972,32.2059,78800.0
2014-05-22 14:50:00,37.13,37.14,37.12,37.14,40900.0,32.2059,32.2146,32.1972,32.2146,40900.0
2014-05-22 15:00:00,37.13,37.13,37.08,37.09,88700.0,32.2059,32.2059,32.1625,32.1712,88700.0
2014-05-22 15:10:00,37.09,37.13,37.07,37.11,148500.0,32.1712,32.2059,32.1538,32.1885,148500.0
2014-05-22 15:20:00,37.12,37.12,37.09,37.1,70400.0,32.1972,32.1972,32.1712,32.1799,70400.0
2014-05-22 15:30:00,37.1,37.11,37.05,37.08,119400.0,32.1799,32.1885,32.1365,32.1625,119400.0
2014-05-22 15:40:00,37.07,37.08,37.05,37.05,109800.0,32.1538,32.1625,32.1365,32.1365,109800.0
2014-05-22 15:50:00,37.06,37.07,37.02,37.04,456300.0,32.1452,32.1538,32.1105,32.1278,456300.0
2014-05-23 09:30:00,37.12,37.15,37.06,37.1,157300.0,32.1972,32.2232,32.1452,32.1799,157300.0
2014-05-23 09:40:00,37.1,37.14,37.08,37.08,306200.0,32.1799,32.2146,32.1625,32.1625,306200.0
2014-05-23 09:50:00,37.08,37.17,37.07,37.15,67500.0,32.1625,32.2406,32.1538,32.2232,67500.0
2014-05-23 10:00:00,37.16,37.18,37.14,37.15,101900.0,32.2319,32.2492,32.2146,32.2232,101900.0
2014-05-23 10:10:00,37.16,37.18,37.15,37.16,131900.0,32.2319,32.2492,32.2232,32.2319,131900.0
2014-05-23 10:20:00,37.17,37.18,37.15,37.18,46400.0,32.2406,32.2492,32.2232,32.2492,46400.0
2014-05-23 10:30:00,37.18,37.19,37.15,37.15,38000.0,32.2492,32.2579,32.2232,32.2232,38000.0
2014-05-23 10:40:00,37.15,37.17,37.15,37.16,43900.0,32.2232,32.2406,32.2232,32.2319,43900.0
2014-05-23 10:50:00,37.16,37.18,37.15,37.17,146900.0,32.2319,32.2492,32.2232,32.2406,146900.0
2014-05-23 11:00:00,37.17,37.19,37.16,37.18,43000.0,32.2406,32.2579,32.2319,32.2492,43000.0
2014-05-23 11:10:00,37.18,37.2,37.18,37.19,27700.0,32.2492,32.2666,32.2492,32.2579,27700.0
2014-05-23 11:20:00,37.19,37.22,37.18,37.2,177000.0,32.2579,32.2839,32.2492,32.2666,177000.0
2014-05-23 11:30:00,37.2,37.22,37.2,37.21,214500.0,32.2666,32.2839,32.2666,32.2753,214500.0
2014-05-23 11:40:00,37.21,37.21,37.19,37.21,44200.0,32.2753,32.2753,32.2579,32.2753,44200.0
2014-05-23 11:50:00,37.2,37.22,37.2,37.2,97700.0,32.2666,32.2839,32.2666,32.2666,97700.0
2014-05-23 12:00:00,37.21,37.23,37.2,37.21,40200.0,32.2753,32.2926,32.2666,32.2753,40200.0
2014-05-23 12:10:00,37.22,37.24,37.21,37.24,33400.0,32.2839,32.3013,32.2753,32.3013,33400.0
2014-05-23 12:20:00,37.23,37.23,37.21,37.23,46100.0,32.2926,32.2926,32.2753,32.2926,46100.0
2014-05-23 12:30:00,37.23,37.23,37.22,37.22,10300.0,32.2926,32.2926,32.2839,32.2839,10300.0
2014-05-23 12:40:00,37.23,37.23,37.21,37.22,146500.0,32.2926,32.2926,32.2753,32.2839,146500.0
2014-05-23 12:50:00,37.23,37.24,37.22,37.22,15800.0,32.2926,32.3013,32.2839,32.2839,15800.0
2014-05-23 13:00:00,37.22,37.24,37.22,37.23,59500.0,32.2839,32.3013,32.2839,32.2926,59500.0
2014-05-23 13:10:00,37.23,37.24,37.22,37.23,48100.0,32.2926,32.3013,32.2839,32.2926,48100.0
2014-05-23 13:20:00,37.23,37.24,37.22,37.24,11700.0,32.2926,32.3013,32.2839,32.3013,11700.0
2014-05-23 13:30:00,37.23,37.25,37.23,37.25,25500.0,32.2926,32.31,32.2926,32.31,25500.0
2014-05-23 13:40:00,37.25,37.26,37.23,37.25,16100.0,32.31,32.3186,32.2926,32.31,16100.0
2014-05-23 13:50:00,37.26,37.27,37.25,37.26,26900.0,32.3186,32.3273,32.31,32.3186,26900.0
2014-05-23 14:00:00,37.26,37.27,37.26,37.27,15800.0,32.3186,32.3273,32.3186,32.3273,15800.0
2014-05-23 14:10:00,37.27,37.28,37.27,37.28,20300.0,32.3273,32.336,32.3273,32.336,20300.0
2014-05-23 14:20:00,37.28,37.29,37.27,37.29,12000.0,32.336,32.3447,32.3273,32.3447,12000.0
2014-05-23 14:30:00,37.29,37.3,37.28,37.3,24100.0,32.3447,32.3533,32.336,32.3533,24100.0
2014-05-23 14:40:00,37.29,37.3,37.29,37.3,19800.0,32.3447,32.3533,32.3447,32.3533,19800.0
2014-05-23 14:50:00,37.3,37.31,37.3,37.3,16600.0,32.3533,32.362,32.3533,32.3533,16600.0
2014-05-23 15:00:00,37.31,37.32,37.3,37.32,20400.0,32.362,32.3707,32.3533,32.3707,20400.0
2014-05-23 15:10:00,37.32,37.33,37.31,37.32,66500.0,32.3707,32.3794,32.362,32.3707,66500.0
2014-05-23 15:20:00,37.32,37.34,37.31,37.34,30700.0,32.3707,32.388,32.362,32.388,30700.0
2014-05-23 15:30:00,37.34,37.35,37.33,37.34,46600.0,32.388,32.3967,32.3794,32.388,46600.0
2014-05-23 15:40:00,37.35,37.35,37.33,37.34,129300.0,32.3967,32.3967,32.3794,32.388,129300.0
2014-05-23 15:50:00,37.34,37.36,37.33,37.34,608000.0,32.388,32.4054,32.3794,32.388,608000.0
2014-05-27 09:30:00,37.43,37.5,37.42,37.44,392600.0,32.4661,32.5268,32.4574,32.4748,392600.0
2014-05-27 09:40:00,37.44,37.52,37.44,37.52,84200.0,32.4748,32.5442,32.4748,32.5442,84200.0
2014-05-27 09:50:00,37.52,37.55,37.49,37.49,129200.0,32.5442,32.5702,32.5181,32.5181,129200.0
2014-05-27 10:00:00,37.49,37.55,37.49,37.55,71700.0,32.5181,32.5702,32.5181,32.5702,71700.0
2014-05-27 10:10:00,37.54,37.57,37.52,37.55,111500.0,32.5615,32.5875,32.5442,32.5702,111500.0
2014-05-27 10:20:00,37.56,37.57,37.53,37.57,53000.0,32.5789,32.5875,32.5528,32.5875,53000.0
2014-05-27 10:30:00,37.57,37.57,37.53,37.55,119800.0,32.5875,32.5875,32.5528,32.5702,119800.0
2014-05-27 10:40:00,37.55,37.56,37.52,37.56,201400.0,32.5702,32.5789,32.5442,32.5789,201400.0
2014-05-27 10:50:00,37.55,37.56,37.53,37.55,72200.0,32.5702,32.5789,32.5528,32.5702,72200.0
2014-05-27 11:00:00,37.55,37.58,37.55,37.58,50800.0,32.5702,32.5962,32.5702,32.5962,50800.0
2014-05-27 11:10:00,37.57,37.58,37.54,37.54,55100.0,32.5875,32.5962,32.5615,32.5615,55100.0
2014-05-27 11:20:00,37.53,37.53,37.5,37.51,74200.0,32.5528,32.5528,32.5268,32.5355,74200.0
2014-05-27 11:30:00,37.51,37.53,37.51,37.53,37400.0,32.5355,32.5528,32.5355,32.5528,37400.0
2014-05-27 11:40:00,37.52,37.53,37.51,37.53,34100.0,32.5442,32.5528,32.5355,32.5528,34100.0
2014-05-27 11:50:00,37.52,37.52,37.51,37.52,48400.0,32.5442,32.5442,32.5355,32.5442,48400.0
2014-05-27 12:00:00,37.52,37.54,37.5,37.54,42400.0,32.5442,32.5615,32.5268,32.5615,42400.0
2014-05-27 12:10:00,37.53,37.55,37.51,37.53,329400.0,32.5528,32.5702,32.5355,32.5528,329400.0
2014-05-27 12:20:00,37.53,37.53,37.48,37.49,58500.0,32.5528,32.5528,32.5095,32.5181,58500.0
2014-05-27 12:30:00,37.48,37.51,37.48,37.51,60900.0,32.5095,32.5355,32.5095,32.5355,60900.0
2014-05-27 12:40:00,37.51,37.52,37.49,37.52,50100.0,32.5355,32.5442,32.5181,32.5442,50100.0
2014-05-27 12:50:00,37.52,37.52,37.5,37.5,31400.0,32.5442,32.5442,32.5268,32.5268,31400.0
2014-05-27 13:00:00,37.51,37.53,37.49,37.53,26400.0,32.5355,32.5528,32.5181,32.5528,26400.0
2014-05-27 13:10:00,37.52,37.54,37.51,37.54,42700.0,32.5442,32.5615,32.5355,32.5615,42700.0
2014-05-27 13:20:00,37.54,37.54,37.52,37.53,21400.0,32.5615,32.5615,32.5442,32.5528,21400.0
2014-05-27 13:30:00,37.53,37.53,37.51,37.52,40900.0,32.5528,32.5528,32.5355,32.5442,40900.0
2014-05-27 13:40:00,37.52,37.56,37.51,37.55,78800.0,32.5442,32.5789,32.5355,32.5702,78800.0
2014-05-27 13:50:00,37.55,37.58,37.54,37.56,152000.0,32.5702,32.5962,32.5615,32.5789,152000.0
2014-05-27 14:00:00,37.57,37.58,37.55,37.57,62100.0,32.5875,32.5962,32.5702,32.5875,62100.0
2014-05-27 14:10:00,37.58,37.58,37.56,37.57,80700.0,32.5962,32.5962,32.5789,32.5875,80700.0
2014-05-27 14:20:00,37.58,37.59,37.57,37.59,43600.0,32.5962,32.6049,32.5875,32.6049,43600.0
2014-05-27 14:30:00,37.59,37.59,37.55,37.57,82300.0,32.6049,32.6049,32.5702,32.5875,82300.0
2014-05-27 14:40:00,37.56,37.57,37.56,37.57,55600.0,32.5789,32.5875,32.5789,32.5875,55600.0
2014-05-27 14:50:00,37.57,37.59,37.56,37.58,148500.0,32.5875,32.6049,32.5789,32.5962,148500.0
2014-05-27 15:00:00,37.58,37.59,37.57,37.58,102700.0,32.5962,32.6049,32.5875,32.5962,102700.0
2014-05-27 15:10:00,37.59,37.62,37.58,37.61,172000.0,32.6049,32.6309,32.5962,32.6222,172000.0
2014-05-27 15:20:00,37.62,37.63,37.61,37.62,116800.0,32.6309,32.6396,32.6222,32.6309,116800.0
2014-05-27 15:30:00,37.61,37.62,37.59,37.62,158200.0,32.6222,32.6309,32.6049,32.6309,158200.0
2014-05-27 15:40:00,37.62,37.65,37.62,37.65,385000.0,32.6309,32.6569,32.6309,32.6569,385000.0
2014-05-27 15:50:00,37.65,37.67,37.64,37.66,1216100.0,32.6569,32.6743,32.6482,32.6656,1216100.0
2014-05-28 09:30:00,37.68,37.71,37.62,37.63,512200.0,32.6829,32.709,32.6309,32.6396,512200.0
2014-05-28 09:40:00,37.63,37.7,37.62,37.67,128100.0,32.6396,32.7003,32.6309,32.6743,128100.0
2014-05-28 09:50:00,37.67,37.69,37.61,37.64,128900.0,32.6743,32.6916,32.6222,32.6482,128900.0
2014-05-28 10:00:00,37.64,37.65,37.6,37.64,68200.0,32.6482,32.6569,32.6135,32.6482,68200.0
2014-05-28 10:10:00,37.63,37.63,37.56,37.57,318200.0,32.6396,32.6396,32.5789,32.5875,318200.0
2014-05-28 10:20:00,37.57,37.65,37.57,37.64,59500.0,32.5875,32.6569,32.5875,32.6482,59500.0
2014-05-28 10:30:00,37.65,37.65,37.6,37.6,95000.0,32.6569,32.6569,32.6135,32.6135,95000.0
2014-05-28 10:40:00,37.61,37.61,37.53,37.56,248600.0,32.6222,32.6222,32.5528,32.5789,248600.0
2014-05-28 10:50:00,37.56,37.6,37.56,37.6,93900.0,32.5789,32.6135,32.5789,32.6135,93900.0
2014-05-28 11:00:00,37.59,37.64,37.59,37.64,35100.0,32.6049,32.6482,32.6049,32.6482,35100.0
2014-05-28 11:10:00,37.63,37.65,37.63,37.64,63900.0,32.6396,32.6569,32.6396,32.6482,63900.0
2014-05-28 11:20:00,37.64,37.65,37.63,37.63,89000.0,32.6482,32.6569,32.6396,32.6396,89000.0
2014-05-28 11:30:00,37.63,37.68,37.62,37.66,55600.0,32.6396,32.6829,32.6309,32.6656,55600.0
2014-05-28 11:40:00,37.67,37.67,37.64,37.64,33000.0,32.6743,32.6743,32.6482,32.6482,33000.0
2014-05-28 11:50:00,37.65,37.65,37.63,37.65,20900.0,32.6569,32.6569,32.6396,32.6569,20900.0
2014-05-28 12:00:00,37.65,37.67,37.65,37.67,39000.0,32.6569,32.6743,32.6569,32.6743,39000.0
2014-05-28 12:10:00,37.66,37.69,37.65,37.66,45700.0,32.6656,32.6916,32.6569,32.6656,45700.0
2014-05-28 12:20:00,37.66,37.66,37.62,37.62,23100.0,32.6656,32.6656,32.6309,32.6309,23100.0
2014-05-28 12:30:00,37.62,37.64,37.6,37.62,53700.0,32.6309,32.6482,32.6135,32.6309,53700.0
2014-05-28 12:40:00,37.63,37.65,37.62,37.63,30900.0,32.6396,32.6569,32.6309,32.6396,30900.0
2014-05-28 12:50:00,37.64,37.65,37.63,37.64,22000.0,32.6482,32.6569,32.6396,32.6482,22000.0
2014-05-28 13:00:00,37.65,37.66,37.64,37.65,74500.0,32.6569,32.6656,32.6482,32.6569,74500.0
2014-05-28 13:10:00,37.66,37.7,37.66,37.7,26600.0,32.6656,32.7003,32.6656,32.7003,26600.0
2014-05-28 13:20:00,37.69,37.71,37.67,37.68,22000.0,32.6916,32.709,32.6743,32.6829,22000.0
2014-05-28 13:30:00,37.68,37.69,37.68,37.69,16700.0,32.6829,32.6916,32.6829,32.6916,16700.0
2014-05-28 13:40:00,37.69,37.69,37.66,37.67,22500.0,32.6916,32.6916,32.6656,32.6743,22500.0
2014-05-28 13:50:00,37.67,37.71,37.66,37.7,55600.0,32.6743,32.709,32.6656,32.7003,55600.0
2014-05-28 14:00:00,37.69,37.7,37.67,37.68,122000.0,32.6916,32.7003,32.6743,32.6829,122000.0
2014-05-28 14:10:00,37.67,37.69,37.66,37.67,62100.0,32.6743,32.6916,32.6656,32.6743,62100.0
2014-05-28 14:20:00,37.67,37.68,37.66,37.66,110700.0,32.6743,32.6829,32.6656,32.6656,110700.0
2014-05-28 14:30:00,37.66,37.66,37.63,37.65,160200.0,32.6656,32.6656,32.6396,32.6569,160200.0
2014-05-28 14:40:00,37.65,37.66,37.62,37.66,198500.0,32.6569,32.6656,32.6309,32.6656,198500.0
2014-05-28 14:50:00,37.65,37.67,37.64,37.65,102300.0,32.6569,32.6743,32.6482,32.6569,102300.0
2014-05-28 15:00:00,37.64,37.67,37.63,37.64,703500.0,32.6482,32.6743,32.6396,32.6482,703500.0
2014-05-28 15:10:00,37.64,37.68,37.63,37.66,64300.0,32.6482,32.6829,32.6396,32.6656,64300.0
2014-05-28 15:20:00,37.66,37.67,37.65,37.66,64300.0,32.6656,32.6743,32.6569,32.6656,64300.0
2014-05-28 15:30:00,37.66,37.67,37.64,37.65,69100.0,32.6656,32.6743,32.6482,32.6569,69100.0
2014-05-28 15:40:00,37.65,37.65,37.6,37.61,165300.0,32.6569,32.6569,32.6135,32.6222,165300.0
2014-05-28 15:50:00,37.61,37.63,37.57,37.57,972800.0,32.6222,32.6396,32.5875,32.5875,972800.0
2014-05-29 09:30:00,37.69,37.72,37.67,37.68,137300.0,32.6916,32.7176,32.6743,32.6829,137300.0
2014-05-29 09:40:00,37.68,37.71,37.66,37.66,149000.0,32.6829,32.709,32.6656,32.6656,149000.0
2014-05-29 09:50:00,37.66,37.69,37.63,37.69,82800.0,32.6656,32.6916,32.6396,32.6916,82800.0
2014-05-29 10:00:00,37.68,37.7,37.62,37.64,59100.0,32.6829,32.7003,32.6309,32.6482,59100.0
2014-05-29 10:10:00,37.64,37.65,37.6,37.63,271700.0,32.6482,32.6569,32.6135,32.6396,271700.0
2014-05-29 10:20:00,37.63,37.66,37.62,37.64,490700.0,32.6396,32.6656,32.6309,32.6482,490700.0
2014-05-29 10:30:00,37.64,37.66,37.63,37.66,65800.0,32.6482,32.6656,32.6396,32.6656,65800.0
2014-05-29 10:40:00,37.65,37.68,37.64,37.66,64400.0,32.6569,32.6829,32.6482,32.6656,64400.0
2014-05-29 10:50:00,37.66,37.67,37.65,37.66,56200.0,32.6656,32.6743,32.6569,32.6656,56200.0
2014-05-29 11:00:00,37.66,37.67,37.64,37.67,52000.0,32.6656,32.6743,32.6482,32.6743,52000.0
2014-05-29 11:10:00,37.67,37.68,37.65,37.68,67600.0,32.6743,32.6829,32.6569,32.6829,67600.0
2014-05-29 11:20:00,37.67,37.69,37.66,37.69,38800.0,32.6743,32.6916,32.6656,32.6916,38800.0
2014-05-29 11:30:00,37.69,37.71,37.69,37.69,89900.0,32.6916,32.709,32.6916,32.6916,89900.0
2014-05-29 11:40:00,37.69,37.69,37.66,37.68,52900.0,32.6916,32.6916,32.6656,32.6829,52900.0
2014-05-29 11:50:00,37.67,37.67,37.65,37.66,35200.0,32.6743,32.6743,32.6569,32.6656,35200.0
2014-05-29 12:00:00,37.65,37.68,37.65,37.68,17100.0,32.6569,32.6829,32.6569,32.6829,17100.0
2014-05-29 12:10:00,37.67,37.68,37.65,37.66,16400.0,32.6743,32.6829,32.6569,32.6656,16400.0
2014-05-29 12:20:00,37.65,37.67,37.64,37.66,73000.0,32.6569,32.6743,32.6482,32.6656,73000.0
2014-05-29 12:30:00,37.66,37.67,37.65,37.65,17800.0,32.6656,32.6743,32.6569,32.6569,17800.0
2014-05-29 12:40:00,37.66,37.67,37.65,37.66,21800.0,32.6656,32.6743,32.6569,32.6656,21800.0
2014-05-29 12:50:00,37.66,37.68,37.66,37.68,8000.0,32.6656,32.6829,32.6656,32.6829,8000.0
2014-05-29 13:00:00,37.68,37.69,37.66,37.67,41800.0,32.6829,32.6916,32.6656,32.6743,41800.0
2014-05-29 13:10:00,37.67,37.67,37.65,37.65,35100.0,32.6743,32.6743,32.6569,32.6569,35100.0
2014-05-29 13:20:00,37.66,37.68,37.65,37.67,16200.0,32.6656,32.6829,32.6569,32.6743,16200.0
2014-05-29 13:30:00,37.68,37.68,37.66,37.67,23600.0,32.6829,32.6829,32.6656,32.6743,23600.0
2014-05-29 13:40:00,37.66,37.71,37.66,37.69,30100.0,32.6656,32.709,32.6656,32.6916,30100.0
2014-05-29 13:50:00,37.69,37.7,37.69,37.69,25300.0,32.6916,32.7003,32.6916,32.6916,25300.0
2014-05-29 14:00:00,37.69,37.69,37.68,37.69,20300.0,32.6916,32.6916,32.6829,32.6916,20300.0
2014-05-29 14:10:00,37.69,37.72,37.69,37.71,27600.0,32.6916,32.7176,32.6916,32.709,27600.0
2014-05-29 14:20:00,37.72,37.73,37.71,37.73,19800.0,32.7176,32.7263,32.709,32.7263,19800.0
2014-05-29 14:30:00,37.72,37.75,37.71,37.74,107800.0,32.7176,32.7437,32.709,32.735,107800.0
2014-05-29 14:40:00,37.75,37.75,37.72,37.74,37000.0,32.7437,32.7437,32.7176,32.735,37000.0
2014-05-29 14:50:00,37.74,37.76,37.73,37.76,74200.0,32.735,32.7523,32.7263,32.7523,74200.0
2014-05-29 15:00:00,37.76,37.78,37.75,37.76,48900.0,32.7523,32.7697,32.7437,32.7523,48900.0
2014-05-29 15:10:00,37.75,37.76,37.74,37.74,15000.0,32.7437,32.7523,32.735,32.735,15000.0
2014-05-29 15:20:00,37.75,37.77,37.75,37.76,55400.0,32.7437,32.761,32.7437,32.7523,55400.0
2014-05-29 15:30:00,37.76,37.76,37.73,37.73,72900.0,32.7523,32.7523,32.7263,32.7263,72900.0
2014-05-29 15:40:00,37.73,37.77,37.72,37.77,405600.0,32.7263,32.761,32.7176,32.761,405600.0
2014-05-29 15:50:00,37.77,37.79,37.76,37.78,696800.0,32.761,32.7783,32.7523,32.7697,696800.0
2014-05-30 09:30:00,37.79,37.83,37.72,37.75,213000.0,32.7783,32.813,32.7176,32.7437,213000.0
2014-05-30 09:40:00,37.74,37.79,37.73,37.77,149500.0,32.735,32.7783,32.7263,32.761,149500.0
2014-05-30 09:50:00,37.77,37.79,37.75,37.76,37300.0,32.761,32.7783,32.7437,32.7523,37300.0
2014-05-30 10:00:00,37.76,37.8,37.74,37.77,65200.0,32.7523,32.787,32.735,32.761,65200.0
2014-05-30 10:10:00,37.77,37.83,37.76,37.8,49800.0,32.761,32.813,32.7523,32.787,49800.0
2014-05-30 10:20:00,37.79,37.8,37.77,37.8,126200.0,32.7783,32.787,32.761,32.787,126200.0
2014-05-30 10:30:00,37.79,37.84,37.79,37.82,65900.0,32.7783,32.8217,32.7783,32.8044,65900.0
2014-05-30 10:40:00,37.82,37.83,37.8,37.8,25000.0,32.8044,32.813,32.787,32.787,25000.0
2014-05-30 10:50:00,37.8,37.84,37.8,37.82,16300.0,32.787,32.8217,32.787,32.8044,16300.0
2014-05-30 11:00:00,37.82,37.87,37.82,37.83,150400.0,32.8044,32.8477,32.8044,32.813,150400.0
2014-05-30 11:10:00,37.84,37.86,37.83,37.85,137600.0,32.8217,32.8391,32.813,32.8304,137600.0
2014-05-30 11:20:00,37.86,37.86,37.82,37.83,49800.0,32.8391,32.8391,32.8044,32.813,49800.0
2014-05-30 11:30:00,37.82,37.85,37.82,37.85,26800.0,32.8044,32.8304,32.8044,32.8304,26800.0
2014-05-30 11:40:00,37.84,37.87,37.84,37.87,23600.0,32.8217,32.8477,32.8217,32.8477,23600.0
2014-05-30 11:50:00,37.87,37.87,37.84,37.84,15200.0,32.8477,32.8477,32.8217,32.8217,15200.0
2014-05-30 12:00:00,37.84,37.87,37.84,37.85,24400.0,32.8217,32.8477,32.8217,32.8304,24400.0
2014-05-30 12:10:00,37.86,37.86,37.83,37.84,155400.0,32.8391,32.8391,32.813,32.8217,155400.0
2014-05-30 12:20:00,37.84,37.85,37.81,37.81,61000.0,32.8217,32.8304,32.7957,32.7957,61000.0
2014-05-30 12:30:00,37.81,37.82,37.72,37.72,99300.0,32.7957,32.8044,32.7176,32.7176,99300.0
2014-05-30 12:40:00,37.71,37.74,37.68,37.74,452900.0,32.709,32.735,32.6829,32.735,452900.0
2014-05-30 12:50:00,37.74,37.75,37.72,37.73,59400.0,32.735,32.7437,32.7176,32.7263,59400.0
2014-05-30 13:00:00,37.72,37.75,37.7,37.74,41400.0,32.7176,32.7437,32.7003,32.735,41400.0
2014-05-30 13:10:00,37.73,37.73,37.68,37.7,22200.0,32.7263,32.7263,32.6829,32.7003,22200.0
2014-05-30 13:20:00,37.69,37.71,37.66,37.71,56700.0,32.6916,32.709,32.6656,32.709,56700.0
2014-05-30 13:30:00,37.7,37.71,37.67,37.67,58100.0,32.7003,32.709,32.6743,32.6743,58100.0
2014-05-30 13:40:00,37.68,37.7,37.66,37.69,42300.0,32.6829,32.7003,32.6656,32.6916,42300.0
2014-05-30 13:50:00,37.69,37.73,37.69,37.73,36500.0,32.6916,32.7263,32.6916,32.7263,36500.0
2014-05-30 14:00:00,37.73,37.75,37.7,37.74,51100.0,32.7263,32.7437,32.7003,32.735,51100.0
2014-05-30 14:10:00,37.75,37.77,37.75,37.77,48100.0,32.7437,32.761,32.7437,32.761,48100.0
2014-05-30 14:20:00,37.77,37.79,37.76,37.78,54200.0,32.761,32.7783,32.7523,32.7697,54200.0
2014-05-30 14:30:00,37.77,37.78,37.75,37.77,37700.0,32.761,32.7697,32.7437,32.761,37700.0
2014-05-30 14:40:00,37.77,37.8,37.77,37.79,152600.0,32.761,32.787,32.761,32.7783,152600.0
2014-05-30 14:50:00,37.78,37.79,37.75,37.76,93800.0,32.7697,32.7783,32.7437,32.7523,93800.0
2014-05-30 15:00:00,37.76,37.79,37.76,37.78,50600.0,32.7523,32.7783,32.7523,32.7697,50600.0
2014-05-30 15:10:00,37.79,37.79,37.76,37.76,60600.0,32.7783,32.7783,32.7523,32.7523,60600.0
2014-05-30 15:20:00,37.76,37.76,37.73,37.74,479100.0,32.7523,32.7523,32.7263,32.735,479100.0
2014-05-30 15:30:00,37.75,37.81,37.74,37.79,183800.0,32.7437,32.7957,32.735,32.7783,183800.0
2014-05-30 15:40:00,37.79,37.81,37.79,37.8,177200.0,32.7783,32.7957,32.7783,32.787,177200.0
2014-05-30 15:50:00,37.81,37.83,37.8,37.81,907000.0,32.7957,32.813,32.787,32.7957,907000.0
2014-06-02 09:30:00,37.88,37.91,37.78,37.78,219200.0,32.8564,32.8824,32.7697,32.7697,219200.0
2014-06-02 09:40:00,37.79,37.8,37.71,37.71,127000.0,32.7783,32.787,32.709,32.709,127000.0
2014-06-02 09:50:00,37.71,37.75,37.7,37.71,70500.0,32.709,32.7437,32.7003,32.709,70500.0
2014-06-02 10:00:00,37.71,37.73,37.59,37.6,351500.0,32.709,32.7263,32.6049,32.6135,351500.0
2014-06-02 10:10:00,37.59,37.7,37.59,37.69,324500.0,32.6049,32.7003,32.6049,32.6916,324500.0
2014-06-02 10:20:00,37.7,37.71,37.65,37.66,128000.0,32.7003,32.709,32.6569,32.6656,128000.0
2014-06-02 10:30:00,37.66,37.69,37.65,37.69,73200.0,32.6656,32.6916,32.6569,32.6916,73200.0
2014-06-02 10:40:00,37.7,37.7,37.63,37.64,117700.0,32.7003,32.7003,32.6396,32.6482,117700.0
2014-06-02 10:50:00,37.63,37.68,37.62,37.68,37700.0,32.6396,32.6829,32.6309,32.6829,37700.0
2014-06-02 11:00:00,37.68,37.72,37.66,37.72,119800.0,32.6829,32.7176,32.6656,32.7176,119800.0
2014-06-02 11:10:00,37.72,37.75,37.71,37.74,90200.0,32.7176,32.7437,32.709,32.735,90200.0
2014-06-02 11:20:00,37.73,37.8,37.73,37.79,243300.0,32.7263,32.787,32.7263,32.7783,243300.0
2014-06-02 11:30:00,37.79,37.8,37.76,37.77,171400.0,32.7783,32.787,32.7523,32.761,171400.0
2014-06-02 11:40:00,37.77,37.8,37.77,37.8,39800.0,32.761,32.787,32.761,32.787,39800.0
2014-06-02 11:50:00,37.8,37.82,37.78,37.79,24100.0,32.787,32.8044,32.7697,32.7783,24100.0
2014-06-02 12:00:00,37.8,37.8,37.77,37.78,35200.0,32.787,32.787,32.761,32.7697,35200.0
2014-06-02 12:10:00,37.78,37.79,37.76,37.76,48100.0,32.7697,32.7783,32.7523,32.7523,48100.0
2014-06-02 12:20:00,37.76,37.76,37.74,37.75,116500.0,32.7523,32.7523,32.735,32.7437,116500.0
2014-06-02 12:30:00,37.75,37.76,37.74,37.75,98400.0,32.7437,32.7523,32.735,32.7437,98400.0
2014-06-02 12:40:00,37.74,37.76,37.74,37.76,16600.0,32.735,32.7523,32.735,32.7523,16600.0
2014-06-02 12:50:00,37.76,37.77,37.75,37.76,19500.0,32.7523,32.761,32.7437,32.7523,19500.0
2014-06-02 13:00:00,37.76,37.76,37.72,37.75,45600.0,32.7523,32.7523,32.7176,32.7437,45600.0
2014-06-02 13:10:00,37.75,37.76,37.73,37.73,201100.0,32.7437,32.7523,32.7263,32.7263,201100.0
2014-06-02 13:20:00,37.73,37.76,37.7,37.75,123800.0,32.7263,32.7523,32.7003,32.7437,123800.0
2014-06-02 13:30:00,37.74,37.76,37.73,37.73,34000.0,32.735,32.7523,32.7263,32.7263,34000.0
2014-06-02 13:40:00,37.73,37.74,37.7,37.71,61700.0,32.7263,32.735,32.7003,32.709,61700.0
2014-06-02 13:50:00,37.71,37.74,37.71,37.73,113400.0,32.709,32.735,32.709,32.7263,113400.0
2014-06-02 14:00:00,37.73,37.75,37.71,37.72,70900.0,32.7263,32.7437,32.709,32.7176,70900.0
2014-06-02 14:10:00,37.72,37.73,37.64,37.68,92400.0,32.7176,32.7263,32.6482,32.6829,92400.0
2014-06-02 14:20:00,37.68,37.71,37.67,37.7,44900.0,32.6829,32.709,32.6743,32.7003,44900.0
2014-06-02 14:30:00,37.7,37.76,37.7,37.76,140500.0,32.7003,32.7523,32.7003,32.7523,140500.0
2014-06-02 14:40:00,37.76,37.76,37.71,37.73,179100.0,32.7523,32.7523,32.709,32.7263,179100.0
2014-06-02 14:50:00,37.73,37.74,37.7,37.71,70800.0,32.7263,32.735,32.7003,32.709,70800.0
2014-06-02 15:00:00,37.7,37.74,37.69,37.74,122100.0,32.7003,32.735,32.6916,32.735,122100.0
2014-06-02 15:10:00,37.74,37.74,37.69,37.73,77800.0,32.735,32.735,32.6916,32.7263,77800.0
2014-06-02 15:20:00,37.73,37.73,37.7,37.72,66600.0,32.7263,32.7263,32.7003,32.7176,66600.0
2014-06-02 15:30:00,37.71,37.76,37.71,37.74,82300.0,32.709,32.7523,32.709,32.735,82300.0
2014-06-02 15:40:00,37.74,37.79,37.73,37.79,217100.0,32.735,32.7783,32.7263,32.7783,217100.0
2014-06-02 15:50:00,37.79,37.8,37.75,37.77,572200.0,32.7783,32.787,32.7437,32.761,572200.0
2014-06-03 09:30:00,37.7,37.72,37.62,37.69,793200.0,32.7003,32.7176,32.6309,32.6916,793200.0
2014-06-03 09:40:00,37.69,37.71,37.66,37.69,399600.0,32.6916,32.709,32.6656,32.6916,399600.0
2014-06-03 09:50:00,37.69,37.74,37.68,37.74,43400.0,32.6916,32.735,32.6829,32.735,43400.0
2014-06-03 10:00:00,37.73,37.78,37.72,37.77,97700.0,32.7263,32.7697,32.7176,32.761,97700.0
2014-06-03 10:10:00,37.76,37.79,37.73,37.74,228500.0,32.7523,32.7783,32.7263,32.735,228500.0
2014-06-03 10:20:00,37.74,37.76,37.71,37.71,106100.0,32.735,32.7523,32.709,32.709,106100.0
2014-06-03 10:30:00,37.71,37.74,37.69,37.7,284500.0,32.709,32.735,32.6916,32.7003,284500.0
2014-06-03 10:40:00,37.7,37.71,37.64,37.66,586900.0,32.7003,32.709,32.6482,32.6656,586900.0
2014-06-03 10:50:00,37.66,37.68,37.64,37.68,261600.0,32.6656,32.6829,32.6482,32.6829,261600.0
2014-06-03 11:00:00,37.68,37.68,37.65,37.67,41300.0,32.6829,32.6829,32.6569,32.6743,41300.0
2014-06-03 11:10:00,37.67,37.68,37.66,37.67,111900.0,32.6743,32.6829,32.6656,32.6743,111900.0
2014-06-03 11:20:00,37.66,37.67,37.65,37.66,63500.0,32.6656,32.6743,32.6569,32.6656,63500.0
2014-06-03 11:30:00,37.65,37.66,37.62,37.62,128900.0,32.6569,32.6656,32.6309,32.6309,128900.0
2014-06-03 11:40:00,37.62,37.63,37.58,37.63,226600.0,32.6309,32.6396,32.5962,32.6396,226600.0
2014-06-03 11:50:00,37.63,37.65,37.62,37.63,49600.0,32.6396,32.6569,32.6309,32.6396,49600.0
2014-06-03 12:00:00,37.64,37.67,37.64,37.66,65000.0,32.6482,32.6743,32.6482,32.6656,65000.0
2014-06-03 12:10:00,37.66,37.7,37.66,37.68,39900.0,32.6656,32.7003,32.6656,32.6829,39900.0
2014-06-03 12:20:00,37.69,37.7,37.68,37.69,34100.0,32.6916,32.7003,32.6829,32.6916,34100.0
2014-06-03 12:30:00,37.69,37.69,37.66,37.66,56600.0,32.6916,32.6916,32.6656,32.6656,56600.0
2014-06-03 12:40:00,37.66,37.68,37.66,37.67,15400.0,32.6656,32.6829,32.6656,32.6743,15400.0
2014-06-03 12:50:00,37.66,37.66,37.64,37.64,54900.0,32.6656,32.6656,32.6482,32.6482,54900.0
2014-06-03 13:00:00,37.64,37.69,37.64,37.69,125400.0,32.6482,32.6916,32.6482,32.6916,125400.0
2014-06-03 13:10:00,37.69,37.7,37.67,37.68,71600.0,32.6916,32.7003,32.6743,32.6829,71600.0
2014-06-03 13:20:00,37.67,37.7,37.67,37.7,69700.0,32.6743,32.7003,32.6743,32.7003,69700.0
2014-06-03 13:30:00,37.7,37.7,37.69,37.69,21700.0,32.7003,32.7003,32.6916,32.6916,21700.0
2014-06-03 13:40:00,37.69,37.7,37.67,37.67,36800.0,32.6916,32.7003,32.6743,32.6743,36800.0
2014-06-03 13:50:00,37.67,37.69,37.67,37.69,20500.0,32.6743,32.6916,32.6743,32.6916,20500.0
2014-06-03 14:00:00,37.69,37.7,37.68,37.7,25400.0,32.6916,32.7003,32.6829,32.7003,25400.0
2014-06-03 14:10:00,37.69,37.71,37.68,37.71,76400.0,32.6916,32.709,32.6829,32.709,76400.0
2014-06-03 14:20:00,37.71,37.72,37.7,37.7,289500.0,32.709,32.7176,32.7003,32.7003,289500.0
2014-06-03 14:30:00,37.7,37.71,37.69,37.7,171800.0,32.7003,32.709,32.6916,32.7003,171800.0
2014-06-03 14:40:00,37.7,37.7,37.67,37.68,54700.0,32.7003,32.7003,32.6743,32.6829,54700.0
2014-06-03 14:50:00,37.67,37.68,37.64,37.65,67800.0,32.6743,32.6829,32.6482,32.6569,67800.0
2014-06-03 15:00:00,37.65,37.65,37.63,37.65,66600.0,32.6569,32.6569,32.6396,32.6569,66600.0
2014-06-03 15:10:00,37.65,37.68,37.64,37.68,73100.0,32.6569,32.6829,32.6482,32.6829,73100.0
2014-06-03 15:20:00,37.68,37.7,37.67,37.7,167800.0,32.6829,32.7003,32.6743,32.7003,167800.0
2014-06-03 15:30:00,37.7,37.7,37.67,37.7,81000.0,32.7003,32.7003,32.6743,32.7003,81000.0
2014-06-03 15:40:00,37.69,37.71,37.69,37.7,62100.0,32.6916,32.709,32.6916,32.7003,62100.0
2014-06-03 15:50:00,37.7,37.71,37.69,37.69,357800.0,32.7003,32.709,32.6916,32.6916,357800.0
2014-06-04 09:30:00,37.64,37.64,37.55,37.58,393600.0,32.6482,32.6482,32.5702,32.5962,393600.0
2014-06-04 09:40:00,37.59,37.62,37.54,37.61,127300.0,32.6049,32.6309,32.5615,32.6222,127300.0
2014-06-04 09:50:00,37.61,37.65,37.61,37.64,95300.0,32.6222,32.6569,32.6222,32.6482,95300.0
2014-06-04 10:00:00,37.64,37.67,37.62,37.65,135700.0,32.6482,32.6743,32.6309,32.6569,135700.0
2014-06-04 10:10:00,37.65,37.69,37.65,37.65,198300.0,32.6569,32.6916,32.6569,32.6569,198300.0
2014-06-04 10:20:00,37.65,37.66,37.62,37.63,45600.0,32.6569,32.6656,32.6309,32.6396,45600.0
2014-06-04 10:30:00,37.63,37.65,37.62,37.65,27500.0,32.6396,32.6569,32.6309,32.6569,27500.0
2014-06-04 10:40:00,37.64,37.66,37.63,37.64,13400.0,32.6482,32.6656,32.6396,32.6482,13400.0
2014-06-04 10:50:00,37.64,37.71,37.64,37.71,39700.0,32.6482,32.709,32.6482,32.709,39700.0
2014-06-04 11:00:00,37.7,37.73,37.7,37.72,158400.0,32.7003,32.7263,32.7003,32.7176,158400.0
2014-06-04 11:10:00,37.72,37.72,37.69,37.71,29400.0,32.7176,32.7176,32.6916,32.709,29400.0
2014-06-04 11:20:00,37.71,37.77,37.71,37.75,46300.0,32.709,32.761,32.709,32.7437,46300.0
2014-06-04 11:30:00,37.76,37.76,37.74,37.75,30300.0,32.7523,32.7523,32.735,32.7437,30300.0
2014-06-04 11:40:00,37.74,37.76,37.73,37.74,36500.0,32.735,32.7523,32.7263,32.735,36500.0
2014-06-04 11:50:00,37.74,37.75,37.73,37.74,80000.0,32.735,32.7437,32.7263,32.735,80000.0
2014-06-04 12:00:00,37.74,37.77,37.74,37.76,118200.0,32.735,32.761,32.735,32.7523,118200.0
2014-06-04 12:10:00,37.75,37.78,37.75,37.76,125000.0,32.7437,32.7697,32.7437,32.7523,125000.0
2014-06-04 12:20:00,37.77,37.78,37.76,37.78,25200.0,32.761,32.7697,32.7523,32.7697,25200.0
2014-06-04 12:30:00,37.78,37.78,37.76,37.77,35900.0,32.7697,32.7697,32.7523,32.761,35900.0
2014-06-04 12:40:00,37.78,37.8,37.78,37.8,39200.0,32.7697,32.787,32.7697,32.787,39200.0
2014-06-04 12:50:00,37.8,37.82,37.8,37.82,117300.0,32.787,32.8044,32.787,32.8044,117300.0
2014-06-04 13:00:00,37.81,37.82,37.8,37.81,37600.0,32.7957,32.8044,32.787,32.7957,37600.0
2014-06-04 13:10:00,37.81,37.81,37.8,37.8,95000.0,32.7957,32.7957,32.787,32.787,95000.0
2014-06-04 13:20:00,37.8,37.8,37.78,37.8,65500.0,32.787,32.787,32.7697,32.787,65500.0
2014-06-04 13:30:00,37.79,37.8,37.78,37.8,11800.0,32.7783,32.787,32.7697,32.787,11800.0
2014-06-04 13:40:00,37.8,37.8,37.77,37.78,7600.0,32.787,32.787,32.761,32.7697,7600.0
2014-06-04 13:50:00,37.78,37.81,37.78,37.81,10200.0,32.7697,32.7957,32.7697,32.7957,10200.0
2014-06-04 14:00:00,37.81,37.81,37.79,37.79,45200.0,32.7957,32.7957,32.7783,32.7783,45200.0
2014-06-04 14:10:00,37.8,37.8,37.77,37.8,26800.0,32.787,32.787,32.761,32.787,26800.0
2014-06-04 14:20:00,37.81,37.81,37.76,37.77,63800.0,32.7957,32.7957,32.7523,32.761,63800.0
2014-06-04 14:30:00,37.77,37.77,37.75,37.77,16000.0,32.761,32.761,32.7437,32.761,16000.0
2014-06-04 14:40:00,37.77,37.77,37.74,37.75,36400.0,32.761,32.761,32.735,32.7437,36400.0
2014-06-04 14:50:00,37.75,37.77,37.74,37.77,47600.0,32.7437,32.761,32.735,32.761,47600.0
2014-06-04 15:00:00,37.77,37.78,37.76,37.77,50300.0,32.761,32.7697,32.7523,32.761,50300.0
2014-06-04 15:10:00,37.77,37.78,37.75,37.76,131900.0,32.761,32.7697,32.7437,32.7523,131900.0
2014-06-04 15:20:00,37.76,37.78,37.75,37.78,123900.0,32.7523,32.7697,32.7437,32.7697,123900.0
2014-06-04 15:30:00,37.78,37.79,37.77,37.79,38800.0,32.7697,32.7783,32.761,32.7783,38800.0
2014-06-04 15:40:00,37.78,37.79,37.75,37.76,98800.0,32.7697,32.7783,32.7437,32.7523,98800.0
2014-06-04 15:50:00,37.76,37.78,37.76,37.76,371200.0,32.7523,32.7697,32.7523,32.7523,371200.0
2014-06-05 09:30:00,37.9,37.9,37.83,37.84,373500.0,32.8738,32.8738,32.813,32.8217,373500.0
2014-06-05 09:40:00,37.84,37.85,37.77,37.83,197600.0,32.8217,32.8304,32.761,32.813,197600.0
2014-06-05 09:50:00,37.83,37.84,37.73,37.79,221900.0,32.813,32.8217,32.7263,32.7783,221900.0
2014-06-05 10:00:00,37.79,37.81,37.7,37.71,184300.0,32.7783,32.7957,32.7003,32.709,184300.0
2014-06-05 10:10:00,37.71,37.73,37.68,37.73,102200.0,32.709,32.7263,32.6829,32.7263,102200.0
2014-06-05 10:20:00,37.73,37.8,37.73,37.8,141600.0,32.7263,32.787,32.7263,32.787,141600.0
2014-06-05 10:30:00,37.8,37.8,37.76,37.78,93900.0,32.787,32.787,32.7523,32.7697,93900.0
2014-06-05 10:40:00,37.78,37.82,37.78,37.8,90400.0,32.7697,32.8044,32.7697,32.787,90400.0
2014-06-05 10:50:00,37.8,37.81,37.79,37.81,70000.0,32.787,32.7957,32.7783,32.7957,70000.0
2014-06-05 11:00:00,37.8,37.84,37.79,37.82,69500.0,32.787,32.8217,32.7783,32.8044,69500.0
2014-06-05 11:10:00,37.82,37.85,37.82,37.85,61900.0,32.8044,32.8304,32.8044,32.8304,61900.0
2014-06-05 11:20:00,37.85,37.87,37.85,37.86,117500.0,32.8304,32.8477,32.8304,32.8391,117500.0
2014-06-05 11:30:00,37.86,37.89,37.86,37.89,119400.0,32.8391,32.8651,32.8391,32.8651,119400.0
2014-06-05 11:40:00,37.89,37.92,37.88,37.91,469100.0,32.8651,32.8911,32.8564,32.8824,469100.0
2014-06-05 11:50:00,37.91,37.97,37.91,37.96,191300.0,32.8824,32.9345,32.8824,32.9258,191300.0
2014-06-05 12:00:00,37.96,38.01,37.96,38.0,96300.0,32.9258,32.9692,32.9258,32.9605,96300.0
2014-06-05 12:10:00,38.0,38.0,37.98,37.98,43000.0,32.9605,32.9605,32.9432,32.9432,43000.0
2014-06-05 12:20:00,37.98,37.99,37.97,37.98,39400.0,32.9432,32.9518,32.9345,32.9432,39400.0
2014-06-05 12:30:00,37.98,38.04,37.98,38.03,160600.0,32.9432,32.9952,32.9432,32.9865,160600.0
2014-06-05 12:40:00,38.02,38.02,37.99,37.99,57900.0,32.9778,32.9778,32.9518,32.9518,57900.0
2014-06-05 12:50:00,37.99,38.0,37.97,37.98,160200.0,32.9518,32.9605,32.9345,32.9432,160200.0
2014-06-05 13:00:00,37.98,38.01,37.98,37.99,60300.0,32.9432,32.9692,32.9432,32.9518,60300.0
2014-06-05 13:10:00,37.99,38.01,37.98,37.99,132900.0,32.9518,32.9692,32.9432,32.9518,132900.0
2014-06-05 13:20:00,37.99,37.99,37.94,37.96,103900.0,32.9518,32.9518,32.9085,32.9258,103900.0
2014-06-05 13:30:00,37.95,37.97,37.95,37.96,53200.0,32.9171,32.9345,32.9171,32.9258,53200.0
2014-06-05 13:40:00,37.96,37.97,37.93,37.94,66800.0,32.9258,32.9345,32.8998,32.9085,66800.0
2014-06-05 13:50:00,37.94,37.97,37.93,37.97,31600.0,32.9085,32.9345,32.8998,32.9345,31600.0
2014-06-05 14:00:00,37.97,38.0,37.96,38.0,95600.0,32.9345,32.9605,32.9258,32.9605,95600.0
2014-06-05 14:10:00,38.0,38.02,38.0,38.02,42100.0,32.9605,32.9778,32.9605,32.9778,42100.0
2014-06-05 14:20:00,38.02,38.05,38.02,38.04,131400.0,32.9778,33.0039,32.9778,32.9952,131400.0
2014-06-05 14:30:00,38.04,38.05,38.02,38.02,57100.0,32.9952,33.0039,32.9778,32.9778,57100.0
2014-06-05 14:40:00,38.02,38.06,38.01,38.05,89800.0,32.9778,33.0125,32.9692,33.0039,89800.0
2014-06-05 14:50:00,38.06,38.06,38.0,38.01,195300.0,33.0125,33.0125,32.9605,32.9692,195300.0
2014-06-05 15:00:00,38.0,38.04,38.0,38.02,63300.0,32.9605,32.9952,32.9605,32.9778,63300.0
2014-06-05 15:10:00,38.02,38.03,38.0,38.02,61000.0,32.9778,32.9865,32.9605,32.9778,61000.0
2014-06-05 15:20:00,38.02,38.03,38.0,38.0,207000.0,32.9778,32.9865,32.9605,32.9605,207000.0
2014-06-05 15:30:00,38.0,38.03,37.99,38.03,89000.0,32.9605,32.9865,32.9518,32.9865,89000.0
2014-06-05 15:40:00,38.03,38.03,38.01,38.02,276000.0,32.9865,32.9865,32.9692,32.9778,276000.0
2014-06-05 15:50:00,38.02,38.05,38.02,38.03,376100.0,32.9778,33.0039,32.9778,32.9865,376100.0
2014-06-06 09:30:00,38.22,38.22,38.13,38.16,188800.0,33.1513,33.1513,33.0733,33.0993,188800.0
2014-06-06 09:40:00,38.17,38.19,38.09,38.14,77300.0,33.108,33.1253,33.0386,33.0819,77300.0
2014-06-06 09:50:00,38.15,38.16,38.12,38.16,68800.0,33.0906,33.0993,33.0646,33.0993,68800.0
2014-06-06 10:00:00,38.16,38.19,38.15,38.18,44800.0,33.0993,33.1253,33.0906,33.1166,44800.0
2014-06-06 10:10:00,38.18,38.18,38.11,38.11,45800.0,33.1166,33.1166,33.0559,33.0559,45800.0
2014-06-06 10:20:00,38.11,38.15,38.1,38.15,37300.0,33.0559,33.0906,33.0472,33.0906,37300.0
2014-06-06 10:30:00,38.15,38.17,38.14,38.15,35800.0,33.0906,33.108,33.0819,33.0906,35800.0
2014-06-06 10:40:00,38.15,38.16,38.13,38.14,31800.0,33.0906,33.0993,33.0733,33.0819,31800.0
2014-06-06 10:50:00,38.14,38.17,38.13,38.17,87800.0,33.0819,33.108,33.0733,33.108,87800.0
2014-06-06 11:00:00,38.16,38.2,38.16,38.19,68600.0,33.0993,33.134,33.0993,33.1253,68600.0
2014-06-06 11:10:00,38.19,38.2,38.18,38.18,154600.0,33.1253,33.134,33.1166,33.1166,154600.0
2014-06-06 11:20:00,38.18,38.19,38.17,38.19,154300.0,33.1166,33.1253,33.108,33.1253,154300.0
2014-06-06 11:30:00,38.19,38.2,38.17,38.2,53800.0,33.1253,33.134,33.108,33.134,53800.0
2014-06-06 11:40:00,38.2,38.2,38.18,38.19,50300.0,33.134,33.134,33.1166,33.1253,50300.0
2014-06-06 11:50:00,38.19,38.21,38.18,38.18,71800.0,33.1253,33.1426,33.1166,33.1166,71800.0
2014-06-06 12:00:00,38.18,38.2,38.18,38.19,101100.0,33.1166,33.134,33.1166,33.1253,101100.0
2014-06-06 12:10:00,38.19,38.2,38.18,38.2,182500.0,33.1253,33.134,33.1166,33.134,182500.0
2014-06-06 12:20:00,38.2,38.2,38.18,38.19,90300.0,33.134,33.134,33.1166,33.1253,90300.0
2014-06-06 12:30:00,38.18,38.2,38.18,38.2,87100.0,33.1166,33.134,33.1166,33.134,87100.0
2014-06-06 12:40:00,38.19,38.2,38.18,38.19,121100.0,33.1253,33.134,33.1166,33.1253,121100.0
2014-06-06 12:50:00,38.19,38.22,38.19,38.2,119000.0,33.1253,33.1513,33.1253,33.134,119000.0
2014-06-06 13:00:00,38.2,38.2,38.16,38.17,250100.0,33.134,33.134,33.0993,33.108,250100.0
2014-06-06 13:10:00,38.16,38.18,38.14,38.15,224000.0,33.0993,33.1166,33.0819,33.0906,224000.0
2014-06-06 13:20:00,38.16,38.19,38.15,38.17,150600.0,33.0993,33.1253,33.0906,33.108,150600.0
2014-06-06 13:30:00,38.18,38.19,38.15,38.16,122100.0,33.1166,33.1253,33.0906,33.0993,122100.0
2014-06-06 13:40:00,38.15,38.16,38.14,38.16,157900.0,33.0906,33.0993,33.0819,33.0993,157900.0
2014-06-06 13:50:00,38.16,38.17,38.15,38.16,103100.0,33.0993,33.108,33.0906,33.0993,103100.0
2014-06-06 14:00:00,38.16,38.18,38.15,38.18,209900.0,33.0993,33.1166,33.0906,33.1166,209900.0
2014-06-06 14:10:00,38.18,38.19,38.17,38.17,149500.0,33.1166,33.1253,33.108,33.108,149500.0
2014-06-06 14:20:00,38.17,38.19,38.17,38.19,36800.0,33.108,33.1253,33.108,33.1253,36800.0
2014-06-06 14:30:00,38.19,38.19,38.17,38.18,175800.0,33.1253,33.1253,33.108,33.1166,175800.0
2014-06-06 14:40:00,38.18,38.19,38.17,38.18,59300.0,33.1166,33.1253,33.108,33.1166,59300.0
2014-06-06 14:50:00,38.18,38.18,38.17,38.17,51200.0,33.1166,33.1166,33.108,33.108,51200.0
2014-06-06 15:00:00,38.18,38.19,38.16,38.19,55300.0,33.1166,33.1253,33.0993,33.1253,55300.0
2014-06-06 15:10:00,38.19,38.2,38.18,38.2,106400.0,33.1253,33.134,33.1166,33.134,106400.0
2014-06-06 15:20:00,38.2,38.2,38.18,38.19,82700.0,33.134,33.134,33.1166,33.1253,82700.0
2014-06-06 15:30:00,38.18,38.19,38.13,38.13,130600.0,33.1166,33.1253,33.0733,33.0733,130600.0
2014-06-06 15:40:00,38.13,38.16,38.13,38.15,186700.0,33.0733,33.0993,33.0733,33.0906,186700.0
2014-06-06 15:50:00,38.15,38.19,38.14,38.19,494700.0,33.0906,33.1253,33.0819,33.1253,494700.0
2014-06-09 09:30:00,38.24,38.25,38.19,38.21,178700.0,33.1687,33.1773,33.1253,33.1426,178700.0
2014-06-09 09:40:00,38.21,38.22,38.17,38.2,142300.0,33.1426,33.1513,33.108,33.134,142300.0
2014-06-09 09:50:00,38.21,38.26,38.2,38.23,57000.0,33.1426,33.186,33.134,33.16,57000.0
2014-06-09 10:00:00,38.23,38.24,38.17,38.21,61200.0,33.16,33.1687,33.108,33.1426,61200.0
2014-06-09 10:10:00,38.2,38.22,38.18,38.2,45700.0,33.134,33.1513,33.1166,33.134,45700.0
2014-06-09 10:20:00,38.2,38.25,38.19,38.24,43700.0,33.134,33.1773,33.1253,33.1687,43700.0
2014-06-09 10:30:00,38.25,38.25,38.22,38.23,38100.0,33.1773,33.1773,33.1513,33.16,38100.0
2014-06-09 10:40:00,38.23,38.27,38.22,38.27,54300.0,33.16,33.1947,33.1513,33.1947,54300.0
2014-06-09 10:50:00,38.27,38.29,38.26,38.27,49100.0,33.1947,33.212,33.186,33.1947,49100.0
2014-06-09 11:00:00,38.27,38.28,38.25,38.25,40100.0,33.1947,33.2034,33.1773,33.1773,40100.0
2014-06-09 11:10:00,38.25,38.3,38.25,38.3,76100.0,33.1773,33.2207,33.1773,33.2207,76100.0
2014-06-09 11:20:00,38.3,38.32,38.29,38.32,172200.0,33.2207,33.2381,33.212,33.2381,172200.0
2014-06-09 11:30:00,38.31,38.34,38.31,38.33,50900.0,33.2294,33.2554,33.2294,33.2467,50900.0
2014-06-09 11:40:00,38.33,38.34,38.33,38.34,36400.0,33.2467,33.2554,33.2467,33.2554,36400.0
2014-06-09 11:50:00,38.34,38.35,38.33,38.33,38800.0,33.2554,33.2641,33.2467,33.2467,38800.0
2014-06-09 12:00:00,38.33,38.35,38.32,38.34,100100.0,33.2467,33.2641,33.2381,33.2554,100100.0
2014-06-09 12:10:00,38.33,38.34,38.32,38.34,135400.0,33.2467,33.2554,33.2381,33.2554,135400.0
2014-06-09 12:20:00,38.34,38.35,38.33,38.34,93600.0,33.2554,33.2641,33.2467,33.2554,93600.0
2014-06-09 12:30:00,38.33,38.36,38.33,38.35,59900.0,33.2467,33.2728,33.2467,33.2641,59900.0
2014-06-09 12:40:00,38.36,38.37,38.35,38.35,168100.0,33.2728,33.2814,33.2641,33.2641,168100.0
2014-06-09 12:50:00,38.35,38.37,38.35,38.35,28100.0,33.2641,33.2814,33.2641,33.2641,28100.0
2014-06-09 13:00:00,38.35,38.36,38.34,38.35,21200.0,33.2641,33.2728,33.2554,33.2641,21200.0
2014-06-09 13:10:00,38.35,38.35,38.33,38.34,14300.0,33.2641,33.2641,33.2467,33.2554,14300.0
2014-06-09 13:20:00,38.33,38.34,38.27,38.27,46600.0,33.2467,33.2554,33.1947,33.1947,46600.0
2014-06-09 13:30:00,38.28,38.31,38.27,38.3,130100.0,33.2034,33.2294,33.1947,33.2207,130100.0
2014-06-09 13:40:00,38.3,38.31,38.27,38.29,130500.0,33.2207,33.2294,33.1947,33.212,130500.0
2014-06-09 13:50:00,38.29,38.31,38.28,38.29,104900.0,33.212,33.2294,33.2034,33.212,104900.0
2014-06-09 14:00:00,38.28,38.29,38.25,38.26,141300.0,33.2034,33.212,33.1773,33.186,141300.0
2014-06-09 14:10:00,38.26,38.26,38.2,38.22,133400.0,33.186,33.186,33.134,33.1513,133400.0
2014-06-09 14:20:00,38.22,38.24,38.21,38.21,84900.0,33.1513,33.1687,33.1426,33.1426,84900.0
2014-06-09 14:30:00,38.21,38.25,38.2,38.25,124600.0,33.1426,33.1773,33.134,33.1773,124600.0
2014-06-09 14:40:00,38.25,38.27,38.24,38.26,81200.0,33.1773,33.1947,33.1687,33.186,81200.0
2014-06-09 14:50:00,38.27,38.28,38.26,38.27,162900.0,33.1947,33.2034,33.186,33.1947,162900.0
2014-06-09 15:00:00,38.27,38.28,38.26,38.28,121600.0,33.1947,33.2034,33.186,33.2034,121600.0
2014-06-09 15:10:00,38.27,38.3,38.27,38.29,108100.0,33.1947,33.2207,33.1947,33.212,108100.0
2014-06-09 15:20:00,38.3,38.32,38.28,38.3,154500.0,33.2207,33.2381,33.2034,33.2207,154500.0
2014-06-09 15:30:00,38.3,38.3,38.25,38.26,154100.0,33.2207,33.2207,33.1773,33.186,154100.0
2014-06-09 15:40:00,38.25,38.28,38.25,38.28,253600.0,33.1773,33.2034,33.1773,33.2034,253600.0
2014-06-09 15:50:00,38.28,38.31,38.28,38.3,986500.0,33.2034,33.2294,33.2034,33.2207,986500.0
2014-06-10 09:30:00,38.31,38.33,38.25,38.3,213400.0,33.2294,33.2467,33.1773,33.2207,213400.0
2014-06-10 09:40:00,38.3,38.31,38.27,38.27,122800.0,33.2207,33.2294,33.1947,33.1947,122800.0
2014-06-10 09:50:00,38.28,38.33,38.27,38.29,121300.0,33.2034,33.2467,33.1947,33.212,121300.0
2014-06-10 10:00:00,38.29,38.3,38.25,38.28,192600.0,33.212,33.2207,33.1773,33.2034,192600.0
2014-06-10 10:10:00,38.28,38.32,38.27,38.27,70900.0,33.2034,33.2381,33.1947,33.1947,70900.0
2014-06-10 10:20:00,38.27,38.35,38.27,38.34,102700.0,33.1947,33.2641,33.1947,33.2554,102700.0
2014-06-10 10:30:00,38.34,38.35,38.29,38.3,134400.0,33.2554,33.2641,33.212,33.2207,134400.0
2014-06-10 10:40:00,38.3,38.36,38.29,38.36,71300.0,33.2207,33.2728,33.212,33.2728,71300.0
2014-06-10 10:50:00,38.36,38.38,38.34,38.35,50700.0,33.2728,33.2901,33.2554,33.2641,50700.0
2014-06-10 11:00:00,38.36,38.37,38.34,38.36,24900.0,33.2728,33.2814,33.2554,33.2728,24900.0
2014-06-10 11:10:00,38.36,38.37,38.32,38.34,41900.0,33.2728,33.2814,33.2381,33.2554,41900.0
2014-06-10 11:20:00,38.32,38.32,38.3,38.32,28800.0,33.2381,33.2381,33.2207,33.2381,28800.0
2014-06-10 11:30:00,38.31,38.33,38.3,38.32,50700.0,33.2294,33.2467,33.2207,33.2381,50700.0
2014-06-10 11:40:00,38.32,38.33,38.31,38.32,23000.0,33.2381,33.2467,33.2294,33.2381,23000.0
2014-06-10 11:50:00,38.31,38.31,38.29,38.31,93100.0,33.2294,33.2294,33.212,33.2294,93100.0
2014-06-10 12:00:00,38.31,38.31,38.26,38.26,49300.0,33.2294,33.2294,33.186,33.186,49300.0
2014-06-10 12:10:00,38.26,38.3,38.26,38.29,66500.0,33.186,33.2207,33.186,33.212,66500.0
2014-06-10 12:20:00,38.29,38.31,38.28,38.3,32000.0,33.212,33.2294,33.2034,33.2207,32000.0
2014-06-10 12:30:00,38.3,38.3,38.29,38.3,51000.0,33.2207,33.2207,33.212,33.2207,51000.0
2014-06-10 12:40:00,38.29,38.29,38.25,38.27,45900.0,33.212,33.212,33.1773,33.1947,45900.0
2014-06-10 12:50:00,38.27,38.29,38.26,38.29,24200.0,33.1947,33.212,33.186,33.212,24200.0
2014-06-10 13:00:00,38.29,38.3,38.28,38.3,42700.0,33.212,33.2207,33.2034,33.2207,42700.0
2014-06-10 13:10:00,38.29,38.3,38.25,38.26,31300.0,33.212,33.2207,33.1773,33.186,31300.0
2014-06-10 13:20:00,38.26,38.27,38.26,38.27,31400.0,33.186,33.1947,33.186,33.1947,31400.0
2014-06-10 13:30:00,38.26,38.29,38.26,38.27,55700.0,33.186,33.212,33.186,33.1947,55700.0
2014-06-10 13:40:00,38.28,38.29,38.27,38.29,64400.0,33.2034,33.212,33.1947,33.212,64400.0
2014-06-10 13:50:00,38.29,38.32,38.29,38.31,58800.0,33.212,33.2381,33.212,33.2294,58800.0
2014-06-10 14:00:00,38.31,38.32,38.3,38.3,25300.0,33.2294,33.2381,33.2207,33.2207,25300.0
2014-06-10 14:10:00,38.3,38.32,38.29,38.32,111600.0,33.2207,33.2381,33.212,33.2381,111600.0
2014-06-10 14:20:00,38.32,38.34,38.32,38.33,20100.0,33.2381,33.2554,33.2381,33.2467,20100.0
2014-06-10 14:30:00,38.32,38.33,38.31,38.32,160100.0,33.2381,33.2467,33.2294,33.2381,160100.0
2014-06-10 14:40:00,38.32,38.32,38.3,38.31,32200.0,33.2381,33.2381,33.2207,33.2294,32200.0
2014-06-10 14:50:00,38.31,38.31,38.3,38.3,41900.0,33.2294,33.2294,33.2207,33.2207,41900.0
2014-06-10 15:00:00,38.31,38.32,38.3,38.32,79000.0,33.2294,33.2381,33.2207,33.2381,79000.0
2014-06-10 15:10:00,38.32,38.32,38.3,38.32,63100.0,33.2381,33.2381,33.2207,33.2381,63100.0
2014-06-10 15:20:00,38.32,38.34,38.32,38.33,89800.0,33.2381,33.2554,33.2381,33.2467,89800.0
2014-06-10 15:30:00,38.32,38.34,38.32,38.32,161000.0,33.2381,33.2554,33.2381,33.2381,161000.0
2014-06-10 15:40:00,38.32,38.34,38.3,38.3,229200.0,33.2381,33.2554,33.2207,33.2207,229200.0
2014-06-10 15:50:00,38.31,38.34,38.3,38.34,429500.0,33.2294,33.2554,33.2207,33.2554,429500.0
2014-06-11 09:30:00,38.17,38.26,38.17,38.26,171400.0,33.108,33.186,33.108,33.186,171400.0
2014-06-11 09:40:00,38.27,38.31,38.26,38.31,118900.0,33.1947,33.2294,33.186,33.2294,118900.0
2014-06-11 09:50:00,38.3,38.33,38.28,38.3,61800.0,33.2207,33.2467,33.2034,33.2207,61800.0
2014-06-11 10:00:00,38.3,38.34,38.28,38.31,66700.0,33.2207,33.2554,33.2034,33.2294,66700.0
2014-06-11 10:10:00,38.3,38.32,38.29,38.31,41200.0,33.2207,33.2381,33.212,33.2294,41200.0
2014-06-11 10:20:00,38.32,38.34,38.27,38.27,89400.0,33.2381,33.2554,33.1947,33.1947,89400.0
2014-06-11 10:30:00,38.27,38.28,38.24,38.26,117700.0,33.1947,33.2034,33.1687,33.186,117700.0
2014-06-11 10:40:00,38.25,38.28,38.23,38.25,62800.0,33.1773,33.2034,33.16,33.1773,62800.0
2014-06-11 10:50:00,38.24,38.25,38.21,38.23,46800.0,33.1687,33.1773,33.1426,33.16,46800.0
2014-06-11 11:00:00,38.23,38.26,38.23,38.25,67000.0,33.16,33.186,33.16,33.1773,67000.0
2014-06-11 11:10:00,38.25,38.26,38.23,38.23,61300.0,33.1773,33.186,33.16,33.16,61300.0
2014-06-11 11:20:00,38.23,38.25,38.23,38.25,31700.0,33.16,33.1773,33.16,33.1773,31700.0
2014-06-11 11:30:00,38.25,38.27,38.25,38.26,67100.0,33.1773,33.1947,33.1773,33.186,67100.0
2014-06-11 11:40:00,38.26,38.26,38.23,38.25,47100.0,33.186,33.186,33.16,33.1773,47100.0
2014-06-11 11:50:00,38.25,38.3,38.25,38.29,49200.0,33.1773,33.2207,33.1773,33.212,49200.0
2014-06-11 12:00:00,38.29,38.29,38.27,38.28,62900.0,33.212,33.212,33.1947,33.2034,62900.0
2014-06-11 12:10:00,38.28,38.29,38.27,38.28,23700.0,33.2034,33.212,33.1947,33.2034,23700.0
2014-06-11 12:20:00,38.28,38.28,38.26,38.27,87200.0,33.2034,33.2034,33.186,33.1947,87200.0
2014-06-11 12:30:00,38.27,38.29,38.26,38.28,103200.0,33.1947,33.212,33.186,33.2034,103200.0
2014-06-11 12:40:00,38.28,38.29,38.27,38.29,45300.0,33.2034,33.212,33.1947,33.212,45300.0
2014-06-11 12:50:00,38.29,38.3,38.29,38.3,27200.0,33.212,33.2207,33.212,33.2207,27200.0
2014-06-11 13:00:00,38.3,38.3,38.26,38.26,36700.0,33.2207,33.2207,33.186,33.186,36700.0
2014-06-11 13:10:00,38.27,38.27,38.25,38.26,58400.0,33.1947,33.1947,33.1773,33.186,58400.0
2014-06-11 13:20:00,38.26,38.28,38.25,38.27,117800.0,33.186,33.2034,33.1773,33.1947,117800.0
2014-06-11 13:30:00,38.27,38.28,38.26,38.26,37800.0,33.1947,33.2034,33.186,33.186,37800.0
2014-06-11 13:40:00,38.26,38.27,38.24,38.24,48500.0,33.186,33.1947,33.1687,33.1687,48500.0
2014-06-11 13:50:00,38.23,38.25,38.2,38.2,66900.0,33.16,33.1773,33.134,33.134,66900.0
2014-06-11 14:00:00,38.2,38.21,38.15,38.16,86300.0,33.134,33.1426,33.0906,33.0993,86300.0
2014-06-11 14:10:00,38.15,38.17,38.14,38.17,73100.0,33.0906,33.108,33.0819,33.108,73100.0
2014-06-11 14:20:00,38.17,38.2,38.14,38.19,95400.0,33.108,33.134,33.0819,33.1253,95400.0
2014-06-11 14:30:00,38.19,38.21,38.19,38.2,76300.0,33.1253,33.1426,33.1253,33.134,76300.0
2014-06-11 14:40:00,38.21,38.23,38.19,38.22,167600.0,33.1426,33.16,33.1253,33.1513,167600.0
2014-06-11 14:50:00,38.21,38.22,38.19,38.2,93000.0,33.1426,33.1513,33.1253,33.134,93000.0
2014-06-11 15:00:00,38.2,38.22,38.2,38.21,125200.0,33.134,33.1513,33.134,33.1426,125200.0
2014-06-11 15:10:00,38.21,38.23,38.2,38.2,66500.0,33.1426,33.16,33.134,33.134,66500.0
2014-06-11 15:20:00,38.2,38.25,38.2,38.24,144300.0,33.134,33.1773,33.134,33.1687,144300.0
2014-06-11 15:30:00,38.25,38.28,38.25,38.26,147300.0,33.1773,33.2034,33.1773,33.186,147300.0
2014-06-11 15:40:00,38.26,38.28,38.25,38.26,151200.0,33.186,33.2034,33.1773,33.186,151200.0
2014-06-11 15:50:00,38.26,38.27,38.22,38.25,958600.0,33.186,33.1947,33.1513,33.1773,958600.0
2014-06-12 09:30:00,38.27,38.38,38.13,38.15,291300.0,33.1947,33.2901,33.0733,33.0906,291300.0
2014-06-12 09:40:00,38.16,38.18,38.14,38.16,137500.0,33.0993,33.1166,33.0819,33.0993,137500.0
2014-06-12 09:50:00,38.15,38.19,38.14,38.17,175000.0,33.0906,33.1253,33.0819,33.108,175000.0
2014-06-12 10:00:00,38.17,38.21,38.16,38.2,50100.0,33.108,33.1426,33.0993,33.134,50100.0
2014-06-12 10:10:00,38.21,38.21,38.13,38.15,73400.0,33.1426,33.1426,33.0733,33.0906,73400.0
2014-06-12 10:20:00,38.15,38.17,38.07,38.07,64300.0,33.0906,33.108,33.0212,33.0212,64300.0
2014-06-12 10:30:00,38.07,38.09,38.04,38.06,152900.0,33.0212,33.0386,32.9952,33.0125,152900.0
2014-06-12 10:40:00,38.06,38.06,38.02,38.02,79600.0,33.0125,33.0125,32.9778,32.9778,79600.0
2014-06-12 10:50:00,38.02,38.08,38.01,38.06,61000.0,32.9778,33.0299,32.9692,33.0125,61000.0
2014-06-12 11:00:00,38.07,38.11,38.04,38.11,61100.0,33.0212,33.0559,32.9952,33.0559,61100.0
2014-06-12 11:10:00,38.11,38.12,38.09,38.09,28000.0,33.0559,33.0646,33.0386,33.0386,28000.0
2014-06-12 11:20:00,38.1,38.12,38.08,38.11,38700.0,33.0472,33.0646,33.0299,33.0559,38700.0
2014-06-12 11:30:00,38.11,38.12,38.1,38.12,30200.0,33.0559,33.0646,33.0472,33.0646,30200.0
2014-06-12 11:40:00,38.12,38.12,38.09,38.09,31100.0,33.0646,33.0646,33.0386,33.0386,31100.0
2014-06-12 11:50:00,38.09,38.09,38.05,38.05,58600.0,33.0386,33.0386,33.0039,33.0039,58600.0
2014-06-12 12:00:00,38.06,38.07,38.05,38.07,59300.0,33.0125,33.0212,33.0039,33.0212,59300.0
2014-06-12 12:10:00,38.08,38.08,38.04,38.04,52700.0,33.0299,33.0299,32.9952,32.9952,52700.0
2014-06-12 12:20:00,38.05,38.07,38.04,38.06,38100.0,33.0039,33.0212,32.9952,33.0125,38100.0
2014-06-12 12:30:00,38.07,38.07,38.05,38.05,30500.0,33.0212,33.0212,33.0039,33.0039,30500.0
2014-06-12 12:40:00,38.05,38.06,38.0,38.01,97700.0,33.0039,33.0125,32.9605,32.9692,97700.0
2014-06-12 12:50:00,38.01,38.01,37.94,37.99,138900.0,32.9692,32.9692,32.9085,32.9518,138900.0
2014-06-12 13:00:00,37.99,38.0,37.94,37.96,39400.0,32.9518,32.9605,32.9085,32.9258,39400.0
2014-06-12 13:10:00,37.96,37.98,37.93,37.93,123600.0,32.9258,32.9432,32.8998,32.8998,123600.0
2014-06-12 13:20:00,37.93,37.95,37.91,37.92,280400.0,32.8998,32.9171,32.8824,32.8911,280400.0
2014-06-12 13:30:00,37.92,37.93,37.89,37.91,38400.0,32.8911,32.8998,32.8651,32.8824,38400.0
2014-06-12 13:40:00,37.92,37.93,37.88,37.89,108700.0,32.8911,32.8998,32.8564,32.8651,108700.0
2014-06-12 13:50:00,37.89,37.89,37.83,37.86,119900.0,32.8651,32.8651,32.813,32.8391,119900.0
2014-06-12 14:00:00,37.86,37.88,37.83,37.83,99000.0,32.8391,32.8564,32.813,32.813,99000.0
2014-06-12 14:10:00,37.84,37.89,37.83,37.89,84400.0,32.8217,32.8651,32.813,32.8651,84400.0
2014-06-12 14:20:00,37.89,37.89,37.86,37.87,45800.0,32.8651,32.8651,32.8391,32.8477,45800.0
2014-06-12 14:30:00,37.87,37.87,37.81,37.84,174600.0,32.8477,32.8477,32.7957,32.8217,174600.0
2014-06-12 14:40:00,37.84,37.88,37.84,37.88,34900.0,32.8217,32.8564,32.8217,32.8564,34900.0
2014-06-12 14:50:00,37.88,37.88,37.84,37.85,37200.0,32.8564,32.8564,32.8217,32.8304,37200.0
2014-06-12 15:00:00,37.84,37.84,37.81,37.82,90500.0,32.8217,32.8217,32.7957,32.8044,90500.0
2014-06-12 15:10:00,37.81,37.84,37.79,37.84,122700.0,32.7957,32.8217,32.7783,32.8217,122700.0
2014-06-12 15:20:00,37.84,37.89,37.83,37.84,114100.0,32.8217,32.8651,32.813,32.8217,114100.0
2014-06-12 15:30:00,37.85,37.86,37.79,37.79,174200.0,32.8304,32.8391,32.7783,32.7783,174200.0
2014-06-12 15:40:00,37.8,37.88,37.79,37.86,361700.0,32.787,32.8564,32.7783,32.8391,361700.0
2014-06-12 15:50:00,37.86,37.92,37.85,37.92,533000.0,32.8391,32.8911,32.8304,32.8911,533000.0
2014-06-13 09:30:00,38.14,38.15,38.06,38.07,991900.0,33.0819,33.0906,33.0125,33.0212,991900.0
2014-06-13 09:40:00,38.07,38.12,38.05,38.08,135100.0,33.0212,33.0646,33.0039,33.0299,135100.0
2014-06-13 09:50:00,38.07,38.1,38.02,38.06,128900.0,33.0212,33.0472,32.9778,33.0125,128900.0
2014-06-13 10:00:00,38.06,38.09,37.97,37.99,175100.0,33.0125,33.0386,32.9345,32.9518,175100.0
2014-06-13 10:10:00,38.0,38.07,37.97,38.06,200600.0,32.9605,33.0212,32.9345,33.0125,200600.0
2014-06-13 10:20:00,38.06,38.14,38.05,38.12,349100.0,33.0125,33.0819,33.0039,33.0646,349100.0
2014-06-13 10:30:00,38.13,38.19,38.12,38.15,85400.0,33.0733,33.1253,33.0646,33.0906,85400.0
2014-06-13 10:40:00,38.15,38.19,38.14,38.15,63700.0,33.0906,33.1253,33.0819,33.0906,63700.0
2014-06-13 10:50:00,38.16,38.19,38.15,38.19,36600.0,33.0993,33.1253,33.0906,33.1253,36600.0
2014-06-13 11:00:00,38.2,38.2,38.16,38.19,27500.0,33.134,33.134,33.0993,33.1253,27500.0
2014-06-13 11:10:00,38.19,38.2,38.15,38.15,85500.0,33.1253,33.134,33.0906,33.0906,85500.0
2014-06-13 11:20:00,38.15,38.16,38.14,38.16,22800.0,33.0906,33.0993,33.0819,33.0993,22800.0
2014-06-13 11:30:00,38.16,38.16,38.12,38.13,46100.0,33.0993,33.0993,33.0646,33.0733,46100.0
2014-06-13 11:40:00,38.11,38.12,38.07,38.08,104500.0,33.0559,33.0646,33.0212,33.0299,104500.0
2014-06-13 11:50:00,38.08,38.1,38.07,38.08,61700.0,33.0299,33.0472,33.0212,33.0299,61700.0
2014-06-13 12:00:00,38.08,38.13,38.08,38.11,20800.0,33.0299,33.0733,33.0299,33.0559,20800.0
2014-06-13 12:10:00,38.12,38.13,38.1,38.13,13200.0,33.0646,33.0733,33.0472,33.0733,13200.0
2014-06-13 12:20:00,38.13,38.15,38.12,38.13,83000.0,33.0733,33.0906,33.0646,33.0733,83000.0
2014-06-13 12:30:00,38.13,38.14,38.09,38.09,51500.0,33.0733,33.0819,33.0386,33.0386,51500.0
2014-06-13 12:40:00,38.09,38.12,38.09,38.1,54300.0,33.0386,33.0646,33.0386,33.0472,54300.0
2014-06-13 12:50:00,38.1,38.12,38.09,38.1,26900.0,33.0472,33.0646,33.0386,33.0472,26900.0
2014-06-13 13:00:00,38.09,38.12,38.08,38.08,64600.0,33.0386,33.0646,33.0299,33.0299,64600.0
2014-06-13 13:10:00,38.09,38.09,38.07,38.09,68200.0,33.0386,33.0386,33.0212,33.0386,68200.0
2014-06-13 13:20:00,38.09,38.09,38.08,38.09,44900.0,33.0386,33.0386,33.0299,33.0386,44900.0
2014-06-13 13:30:00,38.08,38.09,38.06,38.07,100600.0,33.0299,33.0386,33.0125,33.0212,100600.0
2014-06-13 13:40:00,38.07,38.09,38.06,38.08,56400.0,33.0212,33.0386,33.0125,33.0299,56400.0
2014-06-13 13:50:00,38.08,38.13,38.08,38.12,205400.0,33.0299,33.0733,33.0299,33.0646,205400.0
2014-06-13 14:00:00,38.12,38.14,38.11,38.14,98200.0,33.0646,33.0819,33.0559,33.0819,98200.0
2014-06-13 14:10:00,38.14,38.15,38.12,38.14,75800.0,33.0819,33.0906,33.0646,33.0819,75800.0
2014-06-13 14:20:00,38.14,38.14,38.12,38.14,59400.0,33.0819,33.0819,33.0646,33.0819,59400.0
2014-06-13 14:30:00,38.14,38.14,38.11,38.12,88400.0,33.0819,33.0819,33.0559,33.0646,88400.0
2014-06-13 14:40:00,38.12,38.14,38.12,38.12,48200.0,33.0646,33.0819,33.0646,33.0646,48200.0
2014-06-13 14:50:00,38.12,38.13,38.1,38.11,67600.0,33.0646,33.0733,33.0472,33.0559,67600.0
2014-06-13 15:00:00,38.11,38.16,38.11,38.16,169600.0,33.0559,33.0993,33.0559,33.0993,169600.0
2014-06-13 15:10:00,38.16,38.16,38.12,38.13,684200.0,33.0993,33.0993,33.0646,33.0733,684200.0
2014-06-13 15:20:00,38.12,38.13,38.03,38.05,312800.0,33.0646,33.0733,32.9865,33.0039,312800.0
2014-06-13 15:30:00,38.04,38.08,38.02,38.08,338800.0,32.9952,33.0299,32.9778,33.0299,338800.0
2014-06-13 15:40:00,38.07,38.08,38.04,38.07,419500.0,33.0212,33.0299,32.9952,33.0212,419500.0
2014-06-13 15:50:00,38.07,38.13,38.07,38.12,784000.0,33.0212,33.0733,33.0212,33.0646,784000.0
2014-06-16 09:30:00,38.06,38.1,38.01,38.08,560000.0,33.0125,33.0472,32.9692,33.0299,560000.0
2014-06-16 09:40:00,38.09,38.16,38.09,38.14,115600.0,33.0386,33.0993,33.0386,33.0819,115600.0
2014-06-16 09:50:00,38.14,38.15,38.09,38.14,157500.0,33.0819,33.0906,33.0386,33.0819,157500.0
2014-06-16 10:00:00,38.14,38.2,38.12,38.18,88900.0,33.0819,33.134,33.0646,33.1166,88900.0
2014-06-16 10:10:00,38.19,38.24,38.19,38.22,66600.0,33.1253,33.1687,33.1253,33.1513,66600.0
2014-06-16 10:20:00,38.22,38.23,38.18,38.18,63700.0,33.1513,33.16,33.1166,33.1166,63700.0
2014-06-16 10:30:00,38.18,38.22,38.16,38.17,92600.0,33.1166,33.1513,33.0993,33.108,92600.0
2014-06-16 10:40:00,38.16,38.19,38.15,38.19,101600.0,33.0993,33.1253,33.0906,33.1253,101600.0
2014-06-16 10:50:00,38.19,38.2,38.17,38.18,117800.0,33.1253,33.134,33.108,33.1166,117800.0
2014-06-16 11:00:00,38.18,38.19,38.08,38.09,166300.0,33.1166,33.1253,33.0299,33.0386,166300.0
2014-06-16 11:10:00,38.08,38.09,38.06,38.07,82300.0,33.0299,33.0386,33.0125,33.0212,82300.0
2014-06-16 11:20:00,38.06,38.08,38.05,38.07,83000.0,33.0125,33.0299,33.0039,33.0212,83000.0
2014-06-16 11:30:00,38.06,38.06,38.0,38.01,127400.0,33.0125,33.0125,32.9605,32.9692,127400.0
2014-06-16 11:40:00,38.0,38.04,38.0,38.02,134600.0,32.9605,32.9952,32.9605,32.9778,134600.0
2014-06-16 11:50:00,38.02,38.05,38.01,38.05,52200.0,32.9778,33.0039,32.9692,33.0039,52200.0
2014-06-16 12:00:00,38.05,38.09,38.04,38.09,79900.0,33.0039,33.0386,32.9952,33.0386,79900.0
2014-06-16 12:10:00,38.09,38.13,38.09,38.11,120500.0,33.0386,33.0733,33.0386,33.0559,120500.0
2014-06-16 12:20:00,38.11,38.15,38.11,38.13,147100.0,33.0559,33.0906,33.0559,33.0733,147100.0
2014-06-16 12:30:00,38.13,38.14,38.1,38.12,35100.0,33.0733,33.0819,33.0472,33.0646,35100.0
2014-06-16 12:40:00,38.11,38.12,38.09,38.09,40800.0,33.0559,33.0646,33.0386,33.0386,40800.0
2014-06-16 12:50:00,38.09,38.13,38.08,38.11,62500.0,33.0386,33.0733,33.0299,33.0559,62500.0
2014-06-16 13:00:00,38.12,38.16,38.11,38.16,77500.0,33.0646,33.0993,33.0559,33.0993,77500.0
2014-06-16 13:10:00,38.16,38.16,38.14,38.14,68600.0,33.0993,33.0993,33.0819,33.0819,68600.0
2014-06-16 13:20:00,38.14,38.16,38.14,38.15,89200.0,33.0819,33.0993,33.0819,33.0906,89200.0
2014-06-16 13:30:00,38.15,38.17,38.15,38.15,60400.0,33.0906,33.108,33.0906,33.0906,60400.0
2014-06-16 13:40:00,38.15,38.16,38.12,38.12,57100.0,33.0906,33.0993,33.0646,33.0646,57100.0
2014-06-16 13:50:00,38.13,38.14,38.07,38.09,59900.0,33.0733,33.0819,33.0212,33.0386,59900.0
2014-06-16 14:00:00,38.09,38.11,38.09,38.1,133900.0,33.0386,33.0559,33.0386,33.0472,133900.0
2014-06-16 14:10:00,38.1,38.11,38.09,38.1,143900.0,33.0472,33.0559,33.0386,33.0472,143900.0
2014-06-16 14:20:00,38.1,38.14,38.1,38.14,133800.0,33.0472,33.0819,33.0472,33.0819,133800.0
2014-06-16 14:30:00,38.14,38.16,38.13,38.15,171200.0,33.0819,33.0993,33.0733,33.0906,171200.0
2014-06-16 14:40:00,38.15,38.17,38.13,38.16,201300.0,33.0906,33.108,33.0733,33.0993,201300.0
2014-06-16 14:50:00,38.16,38.16,38.11,38.12,389100.0,33.0993,33.0993,33.0559,33.0646,389100.0
2014-06-16 15:00:00,38.12,38.12,38.1,38.12,179000.0,33.0646,33.0646,33.0472,33.0646,179000.0
2014-06-16 15:10:00,38.12,38.13,38.08,38.1,235800.0,33.0646,33.0733,33.0299,33.0472,235800.0
2014-06-16 15:20:00,38.1,38.12,38.08,38.09,176200.0,33.0472,33.0646,33.0299,33.0386,176200.0
2014-06-16 15:30:00,38.1,38.14,38.09,38.14,169700.0,33.0472,33.0819,33.0386,33.0819,169700.0
2014-06-16 15:40:00,38.14,38.14,38.11,38.12,401100.0,33.0819,33.0819,33.0559,33.0646,401100.0
2014-06-16 15:50:00,38.12,38.15,38.12,38.14,899300.0,33.0646,33.0906,33.0646,33.0819,899300.0
2014-06-17 09:30:00,38.1,38.16,38.06,38.14,188600.0,33.0472,33.0993,33.0125,33.0819,188600.0
2014-06-17 09:40:00,38.14,38.2,38.14,38.17,203500.0,33.0819,33.134,33.0819,33.108,203500.0
2014-06-17 09:50:00,38.17,38.21,38.16,38.19,85000.0,33.108,33.1426,33.0993,33.1253,85000.0
2014-06-17 10:00:00,38.2,38.27,38.18,38.26,97400.0,33.134,33.1947,33.1166,33.186,97400.0
2014-06-17 10:10:00,38.26,38.28,38.24,38.25,110000.0,33.186,33.2034,33.1687,33.1773,110000.0
2014-06-17 10:20:00,38.26,38.27,38.24,38.27,95600.0,33.186,33.1947,33.1687,33.1947,95600.0
2014-06-17 10:30:00,38.27,38.27,38.22,38.26,107700.0,33.1947,33.1947,33.1513,33.186,107700.0
2014-06-17 10:40:00,38.26,38.26,38.17,38.18,135000.0,33.186,33.186,33.108,33.1166,135000.0
2014-06-17 10:50:00,38.17,38.19,38.16,38.18,60000.0,33.108,33.1253,33.0993,33.1166,60000.0
2014-06-17 11:00:00,38.18,38.2,38.1,38.11,63800.0,33.1166,33.134,33.0472,33.0559,63800.0
2014-06-17 11:10:00,38.11,38.15,38.1,38.14,82800.0,33.0559,33.0906,33.0472,33.0819,82800.0
2014-06-17 11:20:00,38.14,38.14,38.11,38.13,102200.0,33.0819,33.0819,33.0559,33.0733,102200.0
2014-06-17 11:30:00,38.13,38.17,38.13,38.17,97800.0,33.0733,33.108,33.0733,33.108,97800.0
2014-06-17 11:40:00,38.17,38.2,38.16,38.2,55700.0,33.108,33.134,33.0993,33.134,55700.0
2014-06-17 11:50:00,38.2,38.23,38.2,38.23,87600.0,33.134,33.16,33.134,33.16,87600.0
2014-06-17 12:00:00,38.23,38.23,38.22,38.23,33300.0,33.16,33.16,33.1513,33.16,33300.0
2014-06-17 12:10:00,38.23,38.23,38.21,38.22,40300.0,33.16,33.16,33.1426,33.1513,40300.0
2014-06-17 12:20:00,38.22,38.25,38.22,38.22,189400.0,33.1513,33.1773,33.1513,33.1513,189400.0
2014-06-17 12:30:00,38.21,38.25,38.21,38.25,57700.0,33.1426,33.1773,33.1426,33.1773,57700.0
2014-06-17 12:40:00,38.25,38.27,38.25,38.26,62100.0,33.1773,33.1947,33.1773,33.186,62100.0
2014-06-17 12:50:00,38.26,38.27,38.24,38.25,42200.0,33.186,33.1947,33.1687,33.1773,42200.0
2014-06-17 13:00:00,38.26,38.26,38.22,38.23,89400.0,33.186,33.186,33.1513,33.16,89400.0
2014-06-17 13:10:00,38.23,38.24,38.22,38.24,68300.0,33.16,33.1687,33.1513,33.1687,68300.0
2014-06-17 13:20:00,38.23,38.25,38.22,38.23,104300.0,33.16,33.1773,33.1513,33.16,104300.0
2014-06-17 13:30:00,38.23,38.27,38.23,38.26,144900.0,33.16,33.1947,33.16,33.186,144900.0
2014-06-17 13:40:00,38.26,38.29,38.25,38.27,206700.0,33.186,33.212,33.1773,33.1947,206700.0
2014-06-17 13:50:00,38.27,38.27,38.25,38.27,98400.0,33.1947,33.1947,33.1773,33.1947,98400.0
2014-06-17 14:00:00,38.26,38.26,38.23,38.26,169900.0,33.186,33.186,33.16,33.186,169900.0
2014-06-17 14:10:00,38.26,38.27,38.25,38.27,114700.0,33.186,33.1947,33.1773,33.1947,114700.0
2014-06-17 14:20:00,38.27,38.29,38.26,38.27,246800.0,33.1947,33.212,33.186,33.1947,246800.0
2014-06-17 14:30:00,38.27,38.29,38.26,38.27,50900.0,33.1947,33.212,33.186,33.1947,50900.0
2014-06-17 14:40:00,38.27,38.28,38.26,38.27,166200.0,33.1947,33.2034,33.186,33.1947,166200.0
2014-06-17 14:50:00,38.27,38.28,38.26,38.27,148300.0,33.1947,33.2034,33.186,33.1947,148300.0
2014-06-17 15:00:00,38.27,38.28,38.23,38.24,128900.0,33.1947,33.2034,33.16,33.1687,128900.0
2014-06-17 15:10:00,38.25,38.25,38.22,38.24,186600.0,33.1773,33.1773,33.1513,33.1687,186600.0
2014-06-17 15:20:00,38.25,38.25,38.21,38.23,232500.0,33.1773,33.1773,33.1426,33.16,232500.0
2014-06-17 15:30:00,38.22,38.25,38.22,38.23,243000.0,33.1513,33.1773,33.1513,33.16,243000.0
2014-06-17 15:40:00,38.23,38.27,38.23,38.25,336000.0,33.16,33.1947,33.16,33.1773,336000.0
2014-06-17 15:50:00,38.24,38.25,38.21,38.23,847200.0,33.1687,33.1773,33.1426,33.16,847200.0
2014-06-18 09:30:00,38.3,38.3,38.19,38.25,321700.0,33.2207,33.2207,33.1253,33.1773,321700.0
2014-06-18 09:40:00,38.25,38.26,38.19,38.23,253300.0,33.1773,33.186,33.1253,33.16,253300.0
2014-06-18 09:50:00,38.21,38.22,38.19,38.2,123300.0,33.1426,33.1513,33.1253,33.134,123300.0
2014-06-18 10:00:00,38.2,38.22,38.16,38.17,113400.0,33.134,33.1513,33.0993,33.108,113400.0
2014-06-18 10:10:00,38.18,38.19,38.15,38.19,488700.0,33.1166,33.1253,33.0906,33.1253,488700.0
2014-06-18 10:20:00,38.19,38.23,38.18,38.23,640200.0,33.1253,33.16,33.1166,33.16,640200.0
2014-06-18 10:30:00,38.22,38.23,38.21,38.22,301300.0,33.1513,33.16,33.1426,33.1513,301300.0
2014-06-18 10:40:00,38.22,38.22,38.18,38.2,2191200.0,33.1513,33.1513,33.1166,33.134,2191200.0
2014-06-18 10:50:00,38.19,38.21,38.12,38.12,180300.0,33.1253,33.1426,33.0646,33.0646,180300.0
2014-06-18 11:00:00,38.12,38.15,38.12,38.14,252600.0,33.0646,33.0906,33.0646,33.0819,252600.0
2014-06-18 11:10:00,38.14,38.16,38.14,38.16,199300.0,33.0819,33.0993,33.0819,33.0993,199300.0
2014-06-18 11:20:00,38.16,38.16,38.13,38.14,80600.0,33.0993,33.0993,33.0733,33.0819,80600.0
2014-06-18 11:30:00,38.14,38.16,38.13,38.14,355900.0,33.0819,33.0993,33.0733,33.0819,355900.0
2014-06-18 11:40:00,38.15,38.17,38.14,38.16,307800.0,33.0906,33.108,33.0819,33.0993,307800.0
2014-06-18 11:50:00,38.16,38.16,38.14,38.14,299600.0,33.0993,33.0993,33.0819,33.0819,299600.0
2014-06-18 12:00:00,38.15,38.15,38.12,38.14,344000.0,33.0906,33.0906,33.0646,33.0819,344000.0
2014-06-18 12:10:00,38.14,38.15,38.13,38.15,289600.0,33.0819,33.0906,33.0733,33.0906,289600.0
2014-06-18 12:20:00,38.15,38.15,38.12,38.12,282400.0,33.0906,33.0906,33.0646,33.0646,282400.0
2014-06-18 12:30:00,38.13,38.15,38.12,38.15,464400.0,33.0733,33.0906,33.0646,33.0906,464400.0
2014-06-18 12:40:00,38.15,38.16,38.13,38.16,275600.0,33.0906,33.0993,33.0733,33.0993,275600.0
2014-06-18 12:50:00,38.16,38.17,38.15,38.16,343200.0,33.0993,33.108,33.0906,33.0993,343200.0
2014-06-18 13:00:00,38.16,38.16,38.13,38.14,353400.0,33.0993,33.0993,33.0733,33.0819,353400.0
2014-06-18 13:10:00,38.13,38.15,38.13,38.14,230500.0,33.0733,33.0906,33.0733,33.0819,230500.0
2014-06-18 13:20:00,38.14,38.15,38.12,38.12,177200.0,33.0819,33.0906,33.0646,33.0646,177200.0
2014-06-18 13:30:00,38.13,38.13,38.06,38.06,195100.0,33.0733,33.0733,33.0125,33.0125,195100.0
2014-06-18 13:40:00,38.05,38.08,38.05,38.08,153200.0,33.0039,33.0299,33.0039,33.0299,153200.0
2014-06-18 13:50:00,38.08,38.1,38.06,38.08,56700.0,33.0299,33.0472,33.0125,33.0299,56700.0
2014-06-18 14:00:00,38.07,38.2,38.02,38.16,873700.0,33.0212,33.134,32.9778,33.0993,873700.0
2014-06-18 14:10:00,38.16,38.24,38.16,38.22,286200.0,33.0993,33.1687,33.0993,33.1513,286200.0
2014-06-18 14:20:00,38.22,38.25,38.22,38.23,125200.0,33.1513,33.1773,33.1513,33.16,125200.0
2014-06-18 14:30:00,38.23,38.27,38.23,38.23,246900.0,33.16,33.1947,33.16,33.16,246900.0
2014-06-18 14:40:00,38.23,38.23,38.2,38.22,104700.0,33.16,33.16,33.134,33.1513,104700.0
2014-06-18 14:50:00,38.23,38.28,38.23,38.27,240700.0,33.16,33.2034,33.16,33.1947,240700.0
2014-06-18 15:00:00,38.27,38.34,38.27,38.33,197000.0,33.1947,33.2554,33.1947,33.2467,197000.0
2014-06-18 15:10:00,38.32,38.36,38.3,38.34,159200.0,33.2381,33.2728,33.2207,33.2554,159200.0
2014-06-18 15:20:00,38.34,38.35,38.32,38.34,166500.0,33.2554,33.2641,33.2381,33.2554,166500.0
2014-06-18 15:30:00,38.34,38.4,38.34,38.39,201200.0,33.2554,33.3075,33.2554,33.2988,201200.0
2014-06-18 15:40:00,38.39,38.44,38.38,38.43,412500.0,33.2988,33.3421,33.2901,33.3335,412500.0
2014-06-18 15:50:00,38.43,38.44,38.41,38.41,480100.0,33.3335,33.3421,33.3161,33.3161,480100.0
2014-06-19 09:30:00,38.48,38.48,38.42,38.44,300900.0,33.3768,33.3768,33.3248,33.3421,300900.0
2014-06-19 09:40:00,38.43,38.46,38.41,38.41,220000.0,33.3335,33.3595,33.3161,33.3161,220000.0
2014-06-19 09:50:00,38.41,38.42,38.37,38.38,108400.0,33.3161,33.3248,33.2814,33.2901,108400.0
2014-06-19 10:00:00,38.38,38.42,38.36,38.41,149200.0,33.2901,33.3248,33.2728,33.3161,149200.0
2014-06-19 10:10:00,38.4,38.44,38.4,38.4,129700.0,33.3075,33.3421,33.3075,33.3075,129700.0
2014-06-19 10:20:00,38.4,38.4,38.37,38.4,73400.0,33.3075,33.3075,33.2814,33.3075,73400.0
2014-06-19 10:30:00,38.4,38.4,38.35,38.36,118000.0,33.3075,33.3075,33.2641,33.2728,118000.0
2014-06-19 10:40:00,38.36,38.41,38.36,38.41,116800.0,33.2728,33.3161,33.2728,33.3161,116800.0
2014-06-19 10:50:00,38.4,38.4,38.32,38.33,66600.0,33.3075,33.3075,33.2381,33.2467,66600.0
2014-06-19 11:00:00,38.32,38.34,38.29,38.3,63200.0,33.2381,33.2554,33.212,33.2207,63200.0
2014-06-19 11:10:00,38.3,38.33,38.3,38.32,85200.0,33.2207,33.2467,33.2207,33.2381,85200.0
2014-06-19 11:20:00,38.32,38.33,38.3,38.3,80600.0,33.2381,33.2467,33.2207,33.2207,80600.0
2014-06-19 11:30:00,38.3,38.31,38.29,38.3,198000.0,33.2207,33.2294,33.212,33.2207,198000.0
2014-06-19 11:40:00,38.31,38.32,38.3,38.32,51100.0,33.2294,33.2381,33.2207,33.2381,51100.0
2014-06-19 11:50:00,38.32,38.32,38.29,38.31,172800.0,33.2381,33.2381,33.212,33.2294,172800.0
2014-06-19 12:00:00,38.31,38.35,38.3,38.34,109300.0,33.2294,33.2641,33.2207,33.2554,109300.0
2014-06-19 12:10:00,38.34,38.35,38.33,38.34,38000.0,33.2554,33.2641,33.2467,33.2554,38000.0
2014-06-19 12:20:00,38.34,38.35,38.32,38.32,68200.0,33.2554,33.2641,33.2381,33.2381,68200.0
2014-06-19 12:30:00,38.32,38.32,38.3,38.32,87500.0,33.2381,33.2381,33.2207,33.2381,87500.0
2014-06-19 12:40:00,38.32,38.33,38.3,38.3,74700.0,33.2381,33.2467,33.2207,33.2207,74700.0
2014-06-19 12:50:00,38.3,38.3,38.26,38.26,86300.0,33.2207,33.2207,33.186,33.186,86300.0
2014-06-19 13:00:00,38.27,38.27,38.26,38.27,59800.0,33.1947,33.1947,33.186,33.1947,59800.0
2014-06-19 13:10:00,38.27,38.27,38.2,38.21,253300.0,33.1947,33.1947,33.134,33.1426,253300.0
2014-06-19 13:20:00,38.22,38.25,38.2,38.23,159100.0,33.1513,33.1773,33.134,33.16,159100.0
2014-06-19 13:30:00,38.24,38.27,38.22,38.25,80000.0,33.1687,33.1947,33.1513,33.1773,80000.0
2014-06-19 13:40:00,38.25,38.26,38.23,38.25,91500.0,33.1773,33.186,33.16,33.1773,91500.0
2014-06-19 13:50:00,38.26,38.27,38.23,38.25,114200.0,33.186,33.1947,33.16,33.1773,114200.0
2014-06-19 14:00:00,38.26,38.26,38.24,38.25,78100.0,33.186,33.186,33.1687,33.1773,78100.0
2014-06-19 14:10:00,38.25,38.28,38.25,38.27,124800.0,33.1773,33.2034,33.1773,33.1947,124800.0
2014-06-19 14:20:00,38.27,38.3,38.27,38.28,81800.0,33.1947,33.2207,33.1947,33.2034,81800.0
2014-06-19 14:30:00,38.29,38.29,38.26,38.27,157500.0,33.212,33.212,33.186,33.1947,157500.0
2014-06-19 14:40:00,38.27,38.29,38.27,38.29,89900.0,33.1947,33.212,33.1947,33.212,89900.0
2014-06-19 14:50:00,38.29,38.33,38.27,38.31,141700.0,33.212,33.2467,33.1947,33.2294,141700.0
2014-06-19 15:00:00,38.31,38.34,38.31,38.33,112300.0,33.2294,33.2554,33.2294,33.2467,112300.0
2014-06-19 15:10:00,38.33,38.35,38.32,38.32,111400.0,33.2467,33.2641,33.2381,33.2381,111400.0
2014-06-19 15:20:00,38.32,38.35,38.31,38.34,211400.0,33.2381,33.2641,33.2294,33.2554,211400.0
2014-06-19 15:30:00,38.35,38.36,38.32,38.33,302200.0,33.2641,33.2728,33.2381,33.2467,302200.0
2014-06-19 15:40:00,38.33,38.36,38.32,38.32,308800.0,33.2467,33.2728,33.2381,33.2381,308800.0
2014-06-19 15:50:00,38.33,38.35,38.33,38.35,715600.0,33.2467,33.2641,33.2467,33.2641,715600.0
2014-06-20 09:30:00,38.15,38.22,38.1,38.16,144700.0,33.2435,33.3045,33.2,33.2522,144700.0
2014-06-20 09:40:00,38.16,38.16,38.12,38.14,72100.0,33.2522,33.2522,33.2174,33.2348,72100.0
2014-06-20 09:50:00,38.14,38.18,38.14,38.14,54800.0,33.2348,33.2697,33.2348,33.2348,54800.0
2014-06-20 10:00:00,38.14,38.16,38.12,38.13,52100.0,33.2348,33.2522,33.2174,33.2261,52100.0
2014-06-20 10:10:00,38.13,38.16,38.11,38.11,58200.0,33.2261,33.2522,33.2087,33.2087,58200.0
2014-06-20 10:20:00,38.11,38.12,38.05,38.05,85300.0,33.2087,33.2174,33.1564,33.1564,85300.0
2014-06-20 10:30:00,38.06,38.07,38.03,38.05,48600.0,33.1651,33.1738,33.139,33.1564,48600.0
2014-06-20 10:40:00,38.05,38.06,38.04,38.05,36500.0,33.1564,33.1651,33.1477,33.1564,36500.0
2014-06-20 10:50:00,38.04,38.08,38.04,38.08,64300.0,33.1477,33.1825,33.1477,33.1825,64300.0
2014-06-20 11:00:00,38.08,38.12,38.07,38.09,77900.0,33.1825,33.2174,33.1738,33.1912,77900.0
2014-06-20 11:10:00,38.09,38.11,38.09,38.11,40100.0,33.1912,33.2087,33.1912,33.2087,40100.0
2014-06-20 11:20:00,38.11,38.11,38.07,38.07,72900.0,33.2087,33.2087,33.1738,33.1738,72900.0
2014-06-20 11:30:00,38.07,38.09,38.06,38.07,67800.0,33.1738,33.1912,33.1651,33.1738,67800.0
2014-06-20 11:40:00,38.07,38.09,38.07,38.08,52800.0,33.1738,33.1912,33.1738,33.1825,52800.0
2014-06-20 11:50:00,38.08,38.08,38.05,38.06,60000.0,33.1825,33.1825,33.1564,33.1651,60000.0
2014-06-20 12:00:00,38.05,38.06,38.02,38.04,53100.0,33.1564,33.1651,33.1302,33.1477,53100.0
2014-06-20 12:10:00,38.04,38.04,38.02,38.02,22100.0,33.1477,33.1477,33.1302,33.1302,22100.0
2014-06-20 12:20:00,38.02,38.03,38.01,38.02,36600.0,33.1302,33.139,33.1215,33.1302,36600.0
2014-06-20 12:30:00,38.03,38.04,38.02,38.02,40000.0,33.139,33.1477,33.1302,33.1302,40000.0
2014-06-20 12:40:00,38.02,38.05,38.02,38.04,39100.0,33.1302,33.1564,33.1302,33.1477,39100.0
2014-06-20 12:50:00,38.04,38.07,38.03,38.05,44300.0,33.1477,33.1738,33.139,33.1564,44300.0
2014-06-20 13:00:00,38.06,38.06,38.04,38.05,26900.0,33.1651,33.1651,33.1477,33.1564,26900.0
2014-06-20 13:10:00,38.05,38.07,38.05,38.06,37600.0,33.1564,33.1738,33.1564,33.1651,37600.0
2014-06-20 13:20:00,38.06,38.08,38.05,38.07,46100.0,33.1651,33.1825,33.1564,33.1738,46100.0
2014-06-20 13:30:00,38.07,38.07,38.04,38.05,66800.0,33.1738,33.1738,33.1477,33.1564,66800.0
2014-06-20 13:40:00,38.05,38.06,38.04,38.06,23300.0,33.1564,33.1651,33.1477,33.1651,23300.0
2014-06-20 13:50:00,38.06,38.08,38.06,38.07,36700.0,33.1651,33.1825,33.1651,33.1738,36700.0
2014-06-20 14:00:00,38.06,38.08,38.04,38.07,75700.0,33.1651,33.1825,33.1477,33.1738,75700.0
2014-06-20 14:10:00,38.08,38.09,38.06,38.08,61000.0,33.1825,33.1912,33.1651,33.1825,61000.0
2014-06-20 14:20:00,38.08,38.09,38.08,38.08,30100.0,33.1825,33.1912,33.1825,33.1825,30100.0
2014-06-20 14:30:00,38.09,38.09,38.07,38.09,37500.0,33.1912,33.1912,33.1738,33.1912,37500.0
2014-06-20 14:40:00,38.09,38.09,38.08,38.09,52400.0,33.1912,33.1912,33.1825,33.1912,52400.0
2014-06-20 14:50:00,38.09,38.09,38.08,38.08,56100.0,33.1912,33.1912,33.1825,33.1825,56100.0
2014-06-20 15:00:00,38.08,38.08,38.06,38.07,81400.0,33.1825,33.1825,33.1651,33.1738,81400.0
2014-06-20 15:10:00,38.07,38.09,38.06,38.08,96000.0,33.1738,33.1912,33.1651,33.1825,96000.0
2014-06-20 15:20:00,38.09,38.09,38.07,38.09,110300.0,33.1912,33.1912,33.1738,33.1912,110300.0
2014-06-20 15:30:00,38.09,38.12,38.09,38.12,179900.0,33.1912,33.2174,33.1912,33.2174,179900.0
2014-06-20 15:40:00,38.12,38.12,38.07,38.07,496700.0,33.2174,33.2174,33.1738,33.1738,496700.0
2014-06-20 15:50:00,38.08,38.1,38.07,38.09,1597700.0,33.1825,33.2,33.1738,33.1912,1597700.0
2014-06-23 09:30:00,38.05,38.12,38.02,38.04,125400.0,33.1564,33.2174,33.1302,33.1477,125400.0
2014-06-23 09:40:00,38.05,38.1,38.02,38.04,113600.0,33.1564,33.2,33.1302,33.1477,113600.0
2014-06-23 09:50:00,38.03,38.06,38.02,38.04,56400.0,33.139,33.1651,33.1302,33.1477,56400.0
2014-06-23 10:00:00,38.04,38.07,38.03,38.06,126200.0,33.1477,33.1738,33.139,33.1651,126200.0
2014-06-23 10:10:00,38.05,38.1,38.02,38.09,81000.0,33.1564,33.2,33.1302,33.1912,81000.0
2014-06-23 10:20:00,38.09,38.12,38.07,38.08,122300.0,33.1912,33.2174,33.1738,33.1825,122300.0
2014-06-23 10:30:00,38.09,38.1,38.07,38.07,47400.0,33.1912,33.2,33.1738,33.1738,47400.0
2014-06-23 10:40:00,38.08,38.09,38.06,38.07,53000.0,33.1825,33.1912,33.1651,33.1738,53000.0
2014-06-23 10:50:00,38.07,38.08,38.04,38.05,67100.0,33.1738,33.1825,33.1477,33.1564,67100.0
2014-06-23 11:00:00,38.05,38.07,38.05,38.06,35900.0,33.1564,33.1738,33.1564,33.1651,35900.0
2014-06-23 11:10:00,38.06,38.06,38.04,38.06,67000.0,33.1651,33.1651,33.1477,33.1651,67000.0
2014-06-23 11:20:00,38.05,38.09,38.05,38.05,88300.0,33.1564,33.1912,33.1564,33.1564,88300.0
2014-06-23 11:30:00,38.05,38.07,38.03,38.06,56900.0,33.1564,33.1738,33.139,33.1651,56900.0
2014-06-23 11:40:00,38.05,38.08,38.05,38.08,41200.0,33.1564,33.1825,33.1564,33.1825,41200.0
2014-06-23 11:50:00,38.08,38.09,38.07,38.07,54400.0,33.1825,33.1912,33.1738,33.1738,54400.0
2014-06-23 12:00:00,38.08,38.11,38.08,38.11,63300.0,33.1825,33.2087,33.1825,33.2087,63300.0
2014-06-23 12:10:00,38.11,38.12,38.11,38.11,29100.0,33.2087,33.2174,33.2087,33.2087,29100.0
2014-06-23 12:20:00,38.11,38.14,38.11,38.14,22000.0,33.2087,33.2348,33.2087,33.2348,22000.0
2014-06-23 12:30:00,38.15,38.16,38.15,38.15,60800.0,33.2435,33.2522,33.2435,33.2435,60800.0
2014-06-23 12:40:00,38.15,38.15,38.13,38.15,21600.0,33.2435,33.2435,33.2261,33.2435,21600.0
2014-06-23 12:50:00,38.14,38.16,38.14,38.15,44600.0,33.2348,33.2522,33.2348,33.2435,44600.0
2014-06-23 13:00:00,38.15,38.16,38.15,38.15,19000.0,33.2435,33.2522,33.2435,33.2435,19000.0
2014-06-23 13:10:00,38.14,38.15,38.09,38.09,37400.0,33.2348,33.2435,33.1912,33.1912,37400.0
2014-06-23 13:20:00,38.1,38.12,38.09,38.1,20700.0,33.2,33.2174,33.1912,33.2,20700.0
2014-06-23 13:30:00,38.11,38.12,38.09,38.12,23200.0,33.2087,33.2174,33.1912,33.2174,23200.0
2014-06-23 13:40:00,38.11,38.12,38.11,38.11,37400.0,33.2087,33.2174,33.2087,33.2087,37400.0
2014-06-23 13:50:00,38.11,38.14,38.11,38.12,42200.0,33.2087,33.2348,33.2087,33.2174,42200.0
2014-06-23 14:00:00,38.12,38.13,38.11,38.11,34700.0,33.2174,33.2261,33.2087,33.2087,34700.0
2014-06-23 14:10:00,38.11,38.15,38.11,38.15,31200.0,33.2087,33.2435,33.2087,33.2435,31200.0
2014-06-23 14:20:00,38.14,38.16,38.13,38.14,35700.0,33.2348,33.2522,33.2261,33.2348,35700.0
2014-06-23 14:30:00,38.14,38.15,38.13,38.14,25700.0,33.2348,33.2435,33.2261,33.2348,25700.0
2014-06-23 14:40:00,38.15,38.15,38.14,38.14,49600.0,33.2435,33.2435,33.2348,33.2348,49600.0
2014-06-23 14:50:00,38.14,38.16,38.13,38.16,102500.0,33.2348,33.2522,33.2261,33.2522,102500.0
2014-06-23 15:00:00,38.16,38.16,38.13,38.14,122800.0,33.2522,33.2522,33.2261,33.2348,122800.0
2014-06-23 15:10:00,38.13,38.14,38.12,38.13,146000.0,33.2261,33.2348,33.2174,33.2261,146000.0
2014-06-23 15:20:00,38.13,38.15,38.13,38.14,142800.0,33.2261,33.2435,33.2261,33.2348,142800.0
2014-06-23 15:30:00,38.14,38.16,38.13,38.14,186500.0,33.2348,33.2522,33.2261,33.2348,186500.0
2014-06-23 15:40:00,38.14,38.16,38.14,38.15,119900.0,33.2348,33.2522,33.2348,33.2435,119900.0
2014-06-23 15:50:00,38.15,38.18,38.15,38.17,499400.0,33.2435,33.2697,33.2435,33.261,499400.0
2014-06-24 09:30:00,38.18,38.2,38.11,38.17,176700.0,33.2697,33.2871,33.2087,33.261,176700.0
2014-06-24 09:40:00,38.17,38.24,38.17,38.21,71400.0,33.261,33.3219,33.261,33.2958,71400.0
2014-06-24 09:50:00,38.21,38.22,38.19,38.2,50400.0,33.2958,33.3045,33.2784,33.2871,50400.0
2014-06-24 10:00:00,38.2,38.29,38.2,38.29,102600.0,33.2871,33.3655,33.2871,33.3655,102600.0
2014-06-24 10:10:00,38.28,38.29,38.25,38.27,68300.0,33.3568,33.3655,33.3307,33.3481,68300.0
2014-06-24 10:20:00,38.27,38.32,38.27,38.31,129600.0,33.3481,33.3917,33.3481,33.3829,129600.0
2014-06-24 10:30:00,38.31,38.34,38.3,38.34,58800.0,33.3829,33.4091,33.3742,33.4091,58800.0
2014-06-24 10:40:00,38.34,38.35,38.32,38.32,55000.0,33.4091,33.4178,33.3917,33.3917,55000.0
2014-06-24 10:50:00,38.33,38.34,38.32,38.33,28200.0,33.4004,33.4091,33.3917,33.4004,28200.0
2014-06-24 11:00:00,38.33,38.36,38.33,38.34,66100.0,33.4004,33.4265,33.4004,33.4091,66100.0
2014-06-24 11:10:00,38.34,38.36,38.34,38.35,48400.0,33.4091,33.4265,33.4091,33.4178,48400.0
2014-06-24 11:20:00,38.35,38.38,38.34,38.36,73600.0,33.4178,33.4439,33.4091,33.4265,73600.0
2014-06-24 11:30:00,38.37,38.38,38.34,38.35,118000.0,33.4352,33.4439,33.4091,33.4178,118000.0
2014-06-24 11:40:00,38.35,38.36,38.35,38.35,40800.0,33.4178,33.4265,33.4178,33.4178,40800.0
2014-06-24 11:50:00,38.35,38.36,38.34,38.35,65100.0,33.4178,33.4265,33.4091,33.4178,65100.0
2014-06-24 12:00:00,38.35,38.36,38.34,38.34,36100.0,33.4178,33.4265,33.4091,33.4091,36100.0
2014-06-24 12:10:00,38.34,38.34,38.33,38.34,53000.0,33.4091,33.4091,33.4004,33.4091,53000.0
2014-06-24 12:20:00,38.33,38.35,38.32,38.35,64600.0,33.4004,33.4178,33.3917,33.4178,64600.0
2014-06-24 12:30:00,38.34,38.35,38.33,38.34,91900.0,33.4091,33.4178,33.4004,33.4091,91900.0
2014-06-24 12:40:00,38.33,38.34,38.32,38.34,86200.0,33.4004,33.4091,33.3917,33.4091,86200.0
2014-06-24 12:50:00,38.34,38.34,38.3,38.31,65200.0,33.4091,33.4091,33.3742,33.3829,65200.0
2014-06-24 13:00:00,38.32,38.32,38.24,38.25,67700.0,33.3917,33.3917,33.3219,33.3307,67700.0
2014-06-24 13:10:00,38.25,38.26,38.19,38.2,92200.0,33.3307,33.3394,33.2784,33.2871,92200.0
2014-06-24 13:20:00,38.2,38.23,38.19,38.23,64900.0,33.2871,33.3132,33.2784,33.3132,64900.0
2014-06-24 13:30:00,38.23,38.26,38.22,38.26,51200.0,33.3132,33.3394,33.3045,33.3394,51200.0
2014-06-24 13:40:00,38.26,38.26,38.23,38.23,48900.0,33.3394,33.3394,33.3132,33.3132,48900.0
2014-06-24 13:50:00,38.23,38.25,38.2,38.2,61600.0,33.3132,33.3307,33.2871,33.2871,61600.0
2014-06-24 14:00:00,38.2,38.23,38.19,38.22,71800.0,33.2871,33.3132,33.2784,33.3045,71800.0
2014-06-24 14:10:00,38.21,38.24,38.21,38.22,78900.0,33.2958,33.3219,33.2958,33.3045,78900.0
2014-06-24 14:20:00,38.21,38.23,38.16,38.16,79400.0,33.2958,33.3132,33.2522,33.2522,79400.0
2014-06-24 14:30:00,38.17,38.17,38.13,38.15,125800.0,33.261,33.261,33.2261,33.2435,125800.0
2014-06-24 14:40:00,38.15,38.18,38.14,38.17,76000.0,33.2435,33.2697,33.2348,33.261,76000.0
2014-06-24 14:50:00,38.17,38.17,38.14,38.15,62200.0,33.261,33.261,33.2348,33.2435,62200.0
2014-06-24 15:00:00,38.15,38.15,38.05,38.06,148400.0,33.2435,33.2435,33.1564,33.1651,148400.0
2014-06-24 15:10:00,38.05,38.05,37.98,38.0,208900.0,33.1564,33.1564,33.0954,33.1128,208900.0
2014-06-24 15:20:00,37.99,38.0,37.94,37.97,581400.0,33.1041,33.1128,33.0605,33.0867,581400.0
2014-06-24 15:30:00,37.97,38.0,37.91,37.92,240200.0,33.0867,33.1128,33.0344,33.0431,240200.0
2014-06-24 15:40:00,37.91,38.01,37.91,38.01,202500.0,33.0344,33.1215,33.0344,33.1215,202500.0
2014-06-24 15:50:00,38.0,38.01,37.96,37.98,1232300.0,33.1128,33.1215,33.078,33.0954,1232300.0
2014-06-25 09:30:00,37.92,37.98,37.88,37.95,354600.0,33.0431,33.0954,33.0082,33.0692,354600.0
2014-06-25 09:40:00,37.96,38.01,37.94,37.98,185600.0,33.078,33.1215,33.0605,33.0954,185600.0
2014-06-25 09:50:00,37.98,38.07,37.98,38.0,214000.0,33.0954,33.1738,33.0954,33.1128,214000.0
2014-06-25 10:00:00,38.01,38.02,37.95,37.97,177300.0,33.1215,33.1302,33.0692,33.0867,177300.0
2014-06-25 10:10:00,37.98,38.02,37.94,37.95,165800.0,33.0954,33.1302,33.0605,33.0692,165800.0
2014-06-25 10:20:00,37.95,37.97,37.92,37.95,179200.0,33.0692,33.0867,33.0431,33.0692,179200.0
2014-06-25 10:30:00,37.95,37.98,37.94,37.94,98000.0,33.0692,33.0954,33.0605,33.0605,98000.0
2014-06-25 10:40:00,37.94,38.02,37.93,37.98,125600.0,33.0605,33.1302,33.0518,33.0954,125600.0
2014-06-25 10:50:00,37.99,38.06,37.99,38.06,92600.0,33.1041,33.1651,33.1041,33.1651,92600.0
2014-06-25 11:00:00,38.06,38.07,38.04,38.07,109100.0,33.1651,33.1738,33.1477,33.1738,109100.0
2014-06-25 11:10:00,38.06,38.11,38.05,38.06,114900.0,33.1651,33.2087,33.1564,33.1651,114900.0
2014-06-25 11:20:00,38.06,38.1,38.06,38.09,72700.0,33.1651,33.2,33.1651,33.1912,72700.0
2014-06-25 11:30:00,38.08,38.1,38.03,38.04,105600.0,33.1825,33.2,33.139,33.1477,105600.0
2014-06-25 11:40:00,38.04,38.06,38.02,38.03,135200.0,33.1477,33.1651,33.1302,33.139,135200.0
2014-06-25 11:50:00,38.02,38.06,38.02,38.05,160300.0,33.1302,33.1651,33.1302,33.1564,160300.0
2014-06-25 12:00:00,38.05,38.07,38.04,38.05,75100.0,33.1564,33.1738,33.1477,33.1564,75100.0
2014-06-25 12:10:00,38.05,38.06,38.03,38.05,179600.0,33.1564,33.1651,33.139,33.1564,179600.0
2014-06-25 12:20:00,38.05,38.07,38.04,38.06,98700.0,33.1564,33.1738,33.1477,33.1651,98700.0
2014-06-25 12:30:00,38.06,38.07,38.05,38.05,80100.0,33.1651,33.1738,33.1564,33.1564,80100.0
2014-06-25 12:40:00,38.05,38.07,38.04,38.05,106200.0,33.1564,33.1738,33.1477,33.1564,106200.0
2014-06-25 12:50:00,38.05,38.06,38.04,38.05,109900.0,33.1564,33.1651,33.1477,33.1564,109900.0
2014-06-25 13:00:00,38.05,38.11,38.05,38.09,113300.0,33.1564,33.2087,33.1564,33.1912,113300.0
2014-06-25 13:10:00,38.08,38.09,38.07,38.08,69700.0,33.1825,33.1912,33.1738,33.1825,69700.0
2014-06-25 13:20:00,38.08,38.11,38.08,38.08,67200.0,33.1825,33.2087,33.1825,33.1825,67200.0
2014-06-25 13:30:00,38.08,38.09,38.07,38.08,58000.0,33.1825,33.1912,33.1738,33.1825,58000.0
2014-06-25 13:40:00,38.08,38.09,38.07,38.08,76600.0,33.1825,33.1912,33.1738,33.1825,76600.0
2014-06-25 13:50:00,38.08,38.15,38.07,38.13,237300.0,33.1825,33.2435,33.1738,33.2261,237300.0
2014-06-25 14:00:00,38.12,38.13,38.11,38.11,41300.0,33.2174,33.2261,33.2087,33.2087,41300.0
2014-06-25 14:10:00,38.1,38.13,38.09,38.12,93800.0,33.2,33.2261,33.1912,33.2174,93800.0
2014-06-25 14:20:00,38.13,38.15,38.12,38.12,133500.0,33.2261,33.2435,33.2174,33.2174,133500.0
2014-06-25 14:30:00,38.13,38.14,38.12,38.13,44900.0,33.2261,33.2348,33.2174,33.2261,44900.0
2014-06-25 14:40:00,38.13,38.14,38.1,38.11,84300.0,33.2261,33.2348,33.2,33.2087,84300.0
2014-06-25 14:50:00,38.12,38.14,38.11,38.11,140800.0,33.2174,33.2348,33.2087,33.2087,140800.0
2014-06-25 15:00:00,38.12,38.12,38.1,38.12,63700.0,33.2174,33.2174,33.2,33.2174,63700.0
2014-06-25 15:10:00,38.12,38.15,38.1,38.15,168400.0,33.2174,33.2435,33.2,33.2435,168400.0
2014-06-25 15:20:00,38.15,38.17,38.14,38.16,80400.0,33.2435,33.261,33.2348,33.2522,80400.0
2014-06-25 15:30:00,38.16,38.2,38.16,38.2,108300.0,33.2522,33.2871,33.2522,33.2871,108300.0
2014-06-25 15:40:00,38.2,38.21,38.19,38.19,137100.0,33.2871,33.2958,33.2784,33.2784,137100.0
2014-06-25 15:50:00,38.19,38.2,38.16,38.16,256700.0,33.2784,33.2871,33.2522,33.2522,256700.0
2014-06-26 09:30:00,38.18,38.2,38.09,38.09,289500.0,33.2697,33.2871,33.1912,33.1912,289500.0
2014-06-26 09:40:00,38.09,38.09,37.95,37.95,325000.0,33.1912,33.1912,33.0692,33.0692,325000.0
2014-06-26 09:50:00,37.94,37.96,37.89,37.95,678600.0,33.0605,33.078,33.017,33.0692,678600.0
2014-06-26 10:00:00,37.95,37.95,37.9,37.91,254200.0,33.0692,33.0692,33.0257,33.0344,254200.0
2014-06-26 10:10:00,37.91,37.95,37.89,37.94,135600.0,33.0344,33.0692,33.017,33.0605,135600.0
2014-06-26 10:20:00,37.94,37.98,37.92,37.95,98000.0,33.0605,33.0954,33.0431,33.0692,98000.0
2014-06-26 10:30:00,37.95,37.95,37.9,37.91,106100.0,33.0692,33.0692,33.0257,33.0344,106100.0
2014-06-26 10:40:00,37.91,37.97,37.89,37.96,84700.0,33.0344,33.0867,33.017,33.078,84700.0
2014-06-26 10:50:00,37.96,37.98,37.93,37.96,77800.0,33.078,33.0954,33.0518,33.078,77800.0
2014-06-26 11:00:00,37.96,38.02,37.96,37.98,130000.0,33.078,33.1302,33.078,33.0954,130000.0
2014-06-26 11:10:00,37.99,38.0,37.93,37.96,90400.0,33.1041,33.1128,33.0518,33.078,90400.0
2014-06-26 11:20:00,37.96,38.0,37.95,37.97,91100.0,33.078,33.1128,33.0692,33.0867,91100.0
2014-06-26 11:30:00,37.97,38.0,37.95,37.99,52300.0,33.0867,33.1128,33.0692,33.1041,52300.0
2014-06-26 11:40:00,37.98,38.01,37.97,38.0,76400.0,33.0954,33.1215,33.0867,33.1128,76400.0
2014-06-26 11:50:00,38.0,38.01,37.98,37.99,52500.0,33.1128,33.1215,33.0954,33.1041,52500.0
2014-06-26 12:00:00,37.98,38.0,37.97,37.98,75500.0,33.0954,33.1128,33.0867,33.0954,75500.0
2014-06-26 12:10:00,37.98,37.99,37.96,37.98,72000.0,33.0954,33.1041,33.078,33.0954,72000.0
2014-06-26 12:20:00,37.97,37.98,37.96,37.97,41400.0,33.0867,33.0954,33.078,33.0867,41400.0
2014-06-26 12:30:00,37.98,37.99,37.97,37.98,40100.0,33.0954,33.1041,33.0867,33.0954,40100.0
2014-06-26 12:40:00,37.98,37.98,37.95,37.96,41400.0,33.0954,33.0954,33.0692,33.078,41400.0
2014-06-26 12:50:00,37.95,37.97,37.94,37.95,84100.0,33.0692,33.0867,33.0605,33.0692,84100.0
2014-06-26 13:00:00,37.95,37.98,37.94,37.98,53300.0,33.0692,33.0954,33.0605,33.0954,53300.0
2014-06-26 13:10:00,37.97,37.98,37.97,37.98,30900.0,33.0867,33.0954,33.0867,33.0954,30900.0
2014-06-26 13:20:00,37.98,38.05,37.97,38.03,112100.0,33.0954,33.1564,33.0867,33.139,112100.0
2014-06-26 13:30:00,38.04,38.05,38.02,38.05,58700.0,33.1477,33.1564,33.1302,33.1564,58700.0
2014-06-26 13:40:00,38.06,38.07,38.04,38.06,48000.0,33.1651,33.1738,33.1477,33.1651,48000.0
2014-06-26 13:50:00,38.07,38.08,38.05,38.05,41100.0,33.1738,33.1825,33.1564,33.1564,41100.0
2014-06-26 14:00:00,38.06,38.08,38.05,38.07,68500.0,33.1651,33.1825,33.1564,33.1738,68500.0
2014-06-26 14:10:00,38.07,38.07,38.02,38.03,54000.0,33.1738,33.1738,33.1302,33.139,54000.0
2014-06-26 14:20:00,38.03,38.05,38.03,38.05,79200.0,33.139,33.1564,33.139,33.1564,79200.0
2014-06-26 14:30:00,38.05,38.05,38.03,38.04,65100.0,33.1564,33.1564,33.139,33.1477,65100.0
2014-06-26 14:40:00,38.05,38.06,38.04,38.05,41000.0,33.1564,33.1651,33.1477,33.1564,41000.0
2014-06-26 14:50:00,38.05,38.08,38.05,38.05,39400.0,33.1564,33.1825,33.1564,33.1564,39400.0
2014-06-26 15:00:00,38.05,38.11,38.05,38.1,79100.0,33.1564,33.2087,33.1564,33.2,79100.0
2014-06-26 15:10:00,38.1,38.1,38.07,38.08,68200.0,33.2,33.2,33.1738,33.1825,68200.0
2014-06-26 15:20:00,38.07,38.08,38.06,38.06,54100.0,33.1738,33.1825,33.1651,33.1651,54100.0
2014-06-26 15:30:00,38.06,38.11,38.06,38.11,118800.0,33.1651,33.2087,33.1651,33.2087,118800.0
2014-06-26 15:40:00,38.11,38.12,38.08,38.12,142700.0,33.2087,33.2174,33.1825,33.2174,142700.0
2014-06-26 15:50:00,38.12,38.12,38.07,38.11,530100.0,33.2174,33.2174,33.1738,33.2087,530100.0
2014-06-27 09:30:00,38.08,38.15,38.06,38.13,248700.0,33.1825,33.2435,33.1651,33.2261,248700.0
2014-06-27 09:40:00,38.15,38.16,38.13,38.16,190600.0,33.2435,33.2522,33.2261,33.2522,190600.0
2014-06-27 09:50:00,38.15,38.16,38.12,38.14,417100.0,33.2435,33.2522,33.2174,33.2348,417100.0
2014-06-27 10:00:00,38.14,38.16,38.1,38.1,252500.0,33.2348,33.2522,33.2,33.2,252500.0
2014-06-27 10:10:00,38.1,38.12,38.08,38.09,173300.0,33.2,33.2174,33.1825,33.1912,173300.0
2014-06-27 10:20:00,38.09,38.15,38.09,38.15,162100.0,33.1912,33.2435,33.1912,33.2435,162100.0
2014-06-27 10:30:00,38.15,38.16,38.12,38.13,91800.0,33.2435,33.2522,33.2174,33.2261,91800.0
2014-06-27 10:40:00,38.13,38.17,38.13,38.14,108900.0,33.2261,33.261,33.2261,33.2348,108900.0
2014-06-27 10:50:00,38.15,38.17,38.14,38.16,104400.0,33.2435,33.261,33.2348,33.2522,104400.0
2014-06-27 11:00:00,38.16,38.2,38.16,38.2,87400.0,33.2522,33.2871,33.2522,33.2871,87400.0
2014-06-27 11:10:00,38.2,38.2,38.16,38.18,63500.0,33.2871,33.2871,33.2522,33.2697,63500.0
2014-06-27 11:20:00,38.18,38.2,38.17,38.18,81800.0,33.2697,33.2871,33.261,33.2697,81800.0
2014-06-27 11:30:00,38.19,38.19,38.16,38.16,61300.0,33.2784,33.2784,33.2522,33.2522,61300.0
2014-06-27 11:40:00,38.17,38.2,38.16,38.19,68700.0,33.261,33.2871,33.2522,33.2784,68700.0
2014-06-27 11:50:00,38.19,38.2,38.19,38.2,34800.0,33.2784,33.2871,33.2784,33.2871,34800.0
2014-06-27 12:00:00,38.2,38.2,38.18,38.18,64900.0,33.2871,33.2871,33.2697,33.2697,64900.0
2014-06-27 12:10:00,38.18,38.19,38.16,38.19,55000.0,33.2697,33.2784,33.2522,33.2784,55000.0
2014-06-27 12:20:00,38.2,38.2,38.17,38.18,50600.0,33.2871,33.2871,33.261,33.2697,50600.0
2014-06-27 12:30:00,38.18,38.19,38.16,38.18,102600.0,33.2697,33.2784,33.2522,33.2697,102600.0
2014-06-27 12:40:00,38.18,38.18,38.15,38.18,41300.0,33.2697,33.2697,33.2435,33.2697,41300.0
2014-06-27 12:50:00,38.18,38.19,38.17,38.18,42700.0,33.2697,33.2784,33.261,33.2697,42700.0
2014-06-27 13:00:00,38.19,38.19,38.17,38.18,47700.0,33.2784,33.2784,33.261,33.2697,47700.0
2014-06-27 13:10:00,38.18,38.19,38.1,38.11,105600.0,33.2697,33.2784,33.2,33.2087,105600.0
2014-06-27 13:20:00,38.11,38.13,38.09,38.12,89800.0,33.2087,33.2261,33.1912,33.2174,89800.0
2014-06-27 13:30:00,38.12,38.14,38.11,38.13,62800.0,33.2174,33.2348,33.2087,33.2261,62800.0
2014-06-27 13:40:00,38.13,38.14,38.1,38.11,209800.0,33.2261,33.2348,33.2,33.2087,209800.0
2014-06-27 13:50:00,38.11,38.17,38.11,38.16,88100.0,33.2087,33.261,33.2087,33.2522,88100.0
2014-06-27 14:00:00,38.16,38.2,38.16,38.19,102900.0,33.2522,33.2871,33.2522,33.2784,102900.0
2014-06-27 14:10:00,38.19,38.21,38.19,38.2,60200.0,33.2784,33.2958,33.2784,33.2871,60200.0
2014-06-27 14:20:00,38.2,38.21,38.19,38.2,120500.0,33.2871,33.2958,33.2784,33.2871,120500.0
2014-06-27 14:30:00,38.2,38.23,38.19,38.23,56700.0,33.2871,33.3132,33.2784,33.3132,56700.0
2014-06-27 14:40:00,38.23,38.23,38.2,38.21,99200.0,33.3132,33.3132,33.2871,33.2958,99200.0
2014-06-27 14:50:00,38.21,38.21,38.16,38.16,153600.0,33.2958,33.2958,33.2522,33.2522,153600.0
2014-06-27 15:00:00,38.16,38.2,38.16,38.2,115300.0,33.2522,33.2871,33.2522,33.2871,115300.0
2014-06-27 15:10:00,38.2,38.21,38.19,38.2,200500.0,33.2871,33.2958,33.2784,33.2871,200500.0
2014-06-27 15:20:00,38.2,38.24,38.2,38.24,209000.0,33.2871,33.3219,33.2871,33.3219,209000.0
2014-06-27 15:30:00,38.24,38.29,38.23,38.27,324500.0,33.3219,33.3655,33.3132,33.3481,324500.0
2014-06-27 15:40:00,38.27,38.31,38.27,38.3,543200.0,33.3481,33.3829,33.3481,33.3742,543200.0
2014-06-27 15:50:00,38.31,38.33,38.29,38.32,3850600.0,33.3829,33.4004,33.3655,33.3917,3850600.0
2014-06-30 09:30:00,38.31,38.38,38.29,38.35,239200.0,33.3829,33.4439,33.3655,33.4178,239200.0
2014-06-30 09:40:00,38.34,38.38,38.33,38.37,227700.0,33.4091,33.4439,33.4004,33.4352,227700.0
2014-06-30 09:50:00,38.37,38.38,38.33,38.35,194100.0,33.4352,33.4439,33.4004,33.4178,194100.0
2014-06-30 10:00:00,38.35,38.41,38.35,38.4,136000.0,33.4178,33.4701,33.4178,33.4614,136000.0
2014-06-30 10:10:00,38.4,38.44,38.39,38.43,164600.0,33.4614,33.4962,33.4527,33.4875,164600.0
2014-06-30 10:20:00,38.43,38.43,38.38,38.4,195100.0,33.4875,33.4875,33.4439,33.4614,195100.0
2014-06-30 10:30:00,38.4,38.43,38.39,38.41,136100.0,33.4614,33.4875,33.4527,33.4701,136100.0
2014-06-30 10:40:00,38.41,38.41,38.39,38.4,75200.0,33.4701,33.4701,33.4527,33.4614,75200.0
2014-06-30 10:50:00,38.39,38.39,38.36,38.37,101200.0,33.4527,33.4527,33.4265,33.4352,101200.0
2014-06-30 11:00:00,38.36,38.38,38.34,38.36,129400.0,33.4265,33.4439,33.4091,33.4265,129400.0
2014-06-30 11:10:00,38.37,38.39,38.36,38.39,102800.0,33.4352,33.4527,33.4265,33.4527,102800.0
2014-06-30 11:20:00,38.39,38.43,38.38,38.42,116600.0,33.4527,33.4875,33.4439,33.4788,116600.0
2014-06-30 11:30:00,38.43,38.43,38.41,38.42,76600.0,33.4875,33.4875,33.4701,33.4788,76600.0
2014-06-30 11:40:00,38.41,38.43,38.4,38.4,93700.0,33.4701,33.4875,33.4614,33.4614,93700.0
2014-06-30 11:50:00,38.4,38.41,38.38,38.38,68400.0,33.4614,33.4701,33.4439,33.4439,68400.0
2014-06-30 12:00:00,38.39,38.4,38.37,38.37,30800.0,33.4527,33.4614,33.4352,33.4352,30800.0
2014-06-30 12:10:00,38.38,38.41,38.38,38.41,42500.0,33.4439,33.4701,33.4439,33.4701,42500.0
2014-06-30 12:20:00,38.41,38.42,38.4,38.41,27200.0,33.4701,33.4788,33.4614,33.4701,27200.0
2014-06-30 12:30:00,38.42,38.43,38.41,38.41,36700.0,33.4788,33.4875,33.4701,33.4701,36700.0
2014-06-30 12:40:00,38.41,38.41,38.4,38.41,44700.0,33.4701,33.4701,33.4614,33.4701,44700.0
2014-06-30 12:50:00,38.41,38.41,38.39,38.39,43200.0,33.4701,33.4701,33.4527,33.4527,43200.0
2014-06-30 13:00:00,38.39,38.41,38.39,38.41,77000.0,33.4527,33.4701,33.4527,33.4701,77000.0
2014-06-30 13:10:00,38.41,38.44,38.41,38.43,39800.0,33.4701,33.4962,33.4701,33.4875,39800.0
2014-06-30 13:20:00,38.43,38.44,38.42,38.43,21300.0,33.4875,33.4962,33.4788,33.4875,21300.0
2014-06-30 13:30:00,38.43,38.44,38.42,38.43,32200.0,33.4875,33.4962,33.4788,33.4875,32200.0
2014-06-30 13:40:00,38.42,38.44,38.42,38.43,28000.0,33.4788,33.4962,33.4788,33.4875,28000.0
2014-06-30 13:50:00,38.43,38.45,38.43,38.44,49000.0,33.4875,33.5049,33.4875,33.4962,49000.0
2014-06-30 14:00:00,38.44,38.46,38.43,38.46,44300.0,33.4962,33.5137,33.4875,33.5137,44300.0
2014-06-30 14:10:00,38.45,38.48,38.45,38.46,58600.0,33.5049,33.5311,33.5049,33.5137,58600.0
2014-06-30 14:20:00,38.47,38.47,38.45,38.46,55400.0,33.5224,33.5224,33.5049,33.5137,55400.0
2014-06-30 14:30:00,38.47,38.47,38.46,38.47,37400.0,33.5224,33.5224,33.5137,33.5224,37400.0
2014-06-30 14:40:00,38.47,38.47,38.43,38.44,193400.0,33.5224,33.5224,33.4875,33.4962,193400.0
2014-06-30 14:50:00,38.43,38.44,38.38,38.38,80600.0,33.4875,33.4962,33.4439,33.4439,80600.0
2014-06-30 15:00:00,38.37,38.39,38.37,38.39,59600.0,33.4352,33.4527,33.4352,33.4527,59600.0
2014-06-30 15:10:00,38.38,38.4,38.38,38.39,63700.0,33.4439,33.4614,33.4439,33.4527,63700.0
2014-06-30 15:20:00,38.39,38.41,38.38,38.41,100500.0,33.4527,33.4701,33.4439,33.4701,100500.0
2014-06-30 15:30:00,38.41,38.42,38.39,38.39,108700.0,33.4701,33.4788,33.4527,33.4527,108700.0
2014-06-30 15:40:00,38.39,38.39,38.34,38.38,320600.0,33.4527,33.4527,33.4091,33.4439,320600.0
2014-06-30 15:50:00,38.37,38.38,38.35,38.35,484500.0,33.4352,33.4439,33.4178,33.4178,484500.0
2014-07-01 09:30:00,38.49,38.54,38.46,38.52,295400.0,33.5398,33.5834,33.5137,33.5659,295400.0
2014-07-01 09:40:00,38.52,38.56,38.52,38.55,129100.0,33.5659,33.6008,33.5659,33.5921,129100.0
2014-07-01 09:50:00,38.55,38.6,38.55,38.59,85200.0,33.5921,33.6356,33.5921,33.6269,85200.0
2014-07-01 10:00:00,38.59,38.63,38.58,38.61,301500.0,33.6269,33.6618,33.6182,33.6444,301500.0
2014-07-01 10:10:00,38.6,38.68,38.6,38.68,231000.0,33.6356,33.7054,33.6356,33.7054,231000.0
2014-07-01 10:20:00,38.68,38.69,38.65,38.67,64500.0,33.7054,33.7141,33.6792,33.6966,64500.0
2014-07-01 10:30:00,38.68,38.71,38.67,38.71,193700.0,33.7054,33.7315,33.6966,33.7315,193700.0
2014-07-01 10:40:00,38.71,38.72,38.68,38.72,81800.0,33.7315,33.7402,33.7054,33.7402,81800.0
2014-07-01 10:50:00,38.71,38.74,38.71,38.72,469200.0,33.7315,33.7576,33.7315,33.7402,469200.0
2014-07-01 11:00:00,38.73,38.74,38.71,38.72,90500.0,33.7489,33.7576,33.7315,33.7402,90500.0
2014-07-01 11:10:00,38.73,38.73,38.71,38.72,68300.0,33.7489,33.7489,33.7315,33.7402,68300.0
2014-07-01 11:20:00,38.73,38.73,38.72,38.73,136500.0,33.7489,33.7489,33.7402,33.7489,136500.0
2014-07-01 11:30:00,38.73,38.77,38.72,38.77,257000.0,33.7489,33.7838,33.7402,33.7838,257000.0
2014-07-01 11:40:00,38.77,38.77,38.75,38.76,54700.0,33.7838,33.7838,33.7664,33.7751,54700.0
2014-07-01 11:50:00,38.76,38.76,38.73,38.75,63700.0,33.7751,33.7751,33.7489,33.7664,63700.0
2014-07-01 12:00:00,38.76,38.78,38.75,38.76,73000.0,33.7751,33.7925,33.7664,33.7751,73000.0
2014-07-01 12:10:00,38.77,38.78,38.75,38.78,53600.0,33.7838,33.7925,33.7664,33.7925,53600.0
2014-07-01 12:20:00,38.77,38.78,38.76,38.77,34900.0,33.7838,33.7925,33.7751,33.7838,34900.0
2014-07-01 12:30:00,38.77,38.81,38.77,38.8,82800.0,33.7838,33.8186,33.7838,33.8099,82800.0
2014-07-01 12:40:00,38.8,38.81,38.78,38.8,53100.0,33.8099,33.8186,33.7925,33.8099,53100.0
2014-07-01 12:50:00,38.8,38.81,38.78,38.8,90300.0,33.8099,33.8186,33.7925,33.8099,90300.0
2014-07-01 13:00:00,38.8,38.83,38.79,38.82,66100.0,33.8099,33.8361,33.8012,33.8274,66100.0
2014-07-01 13:10:00,38.82,38.84,38.81,38.84,54100.0,33.8274,33.8448,33.8186,33.8448,54100.0
2014-07-01 13:20:00,38.84,38.86,38.84,38.85,44800.0,33.8448,33.8622,33.8448,33.8535,44800.0
2014-07-01 13:30:00,38.85,38.86,38.83,38.84,126400.0,33.8535,33.8622,33.8361,33.8448,126400.0
2014-07-01 13:40:00,38.84,38.85,38.83,38.84,74100.0,33.8448,33.8535,33.8361,33.8448,74100.0
2014-07-01 13:50:00,38.84,38.85,38.82,38.84,40000.0,33.8448,33.8535,33.8274,33.8448,40000.0
2014-07-01 14:00:00,38.84,38.84,38.81,38.82,59900.0,33.8448,33.8448,33.8186,33.8274,59900.0
2014-07-01 14:10:00,38.82,38.84,38.82,38.82,84800.0,33.8274,33.8448,33.8274,33.8274,84800.0
2014-07-01 14:20:00,38.83,38.83,38.79,38.8,40600.0,33.8361,33.8361,33.8012,33.8099,40600.0
2014-07-01 14:30:00,38.79,38.82,38.77,38.82,74500.0,33.8012,33.8274,33.7838,33.8274,74500.0
2014-07-01 14:40:00,38.82,38.82,38.78,38.79,49800.0,33.8274,33.8274,33.7925,33.8012,49800.0
2014-07-01 14:50:00,38.79,38.8,38.78,38.8,39900.0,33.8012,33.8099,33.7925,33.8099,39900.0
2014-07-01 15:00:00,38.8,38.8,38.77,38.79,73100.0,33.8099,33.8099,33.7838,33.8012,73100.0
2014-07-01 15:10:00,38.78,38.8,38.73,38.8,164700.0,33.7925,33.8099,33.7489,33.8099,164700.0
2014-07-01 15:20:00,38.8,38.8,38.78,38.78,99000.0,33.8099,33.8099,33.7925,33.7925,99000.0
2014-07-01 15:30:00,38.78,38.8,38.77,38.79,98300.0,33.7925,33.8099,33.7838,33.8012,98300.0
2014-07-01 15:40:00,38.8,38.81,38.78,38.8,215300.0,33.8099,33.8186,33.7925,33.8099,215300.0
2014-07-01 15:50:00,38.8,38.81,38.74,38.74,890500.0,33.8099,33.8186,33.7576,33.7576,890500.0
2014-07-02 09:30:00,38.81,38.82,38.75,38.8,271300.0,33.8186,33.8274,33.7664,33.8099,271300.0
2014-07-02 09:40:00,38.8,38.81,38.78,38.79,196000.0,33.8099,33.8186,33.7925,33.8012,196000.0
2014-07-02 09:50:00,38.79,38.81,38.77,38.81,173200.0,33.8012,33.8186,33.7838,33.8186,173200.0
2014-07-02 10:00:00,38.81,38.83,38.78,38.79,80700.0,33.8186,33.8361,33.7925,33.8012,80700.0
2014-07-02 10:10:00,38.79,38.8,38.77,38.8,56100.0,33.8012,33.8099,33.7838,33.8099,56100.0
2014-07-02 10:20:00,38.79,38.81,38.78,38.79,568700.0,33.8012,33.8186,33.7925,33.8012,568700.0
2014-07-02 10:30:00,38.79,38.8,38.78,38.79,330100.0,33.8012,33.8099,33.7925,33.8012,330100.0
2014-07-02 10:40:00,38.79,38.82,38.79,38.82,137800.0,33.8012,33.8274,33.8012,33.8274,137800.0
2014-07-02 10:50:00,38.82,38.83,38.79,38.79,74500.0,33.8274,33.8361,33.8012,33.8012,74500.0
2014-07-02 11:00:00,38.79,38.81,38.75,38.76,83900.0,33.8012,33.8186,33.7664,33.7751,83900.0
2014-07-02 11:10:00,38.76,38.77,38.74,38.75,205500.0,33.7751,33.7838,33.7576,33.7664,205500.0
2014-07-02 11:20:00,38.75,38.78,38.74,38.77,98700.0,33.7664,33.7925,33.7576,33.7838,98700.0
2014-07-02 11:30:00,38.77,38.8,38.76,38.8,79300.0,33.7838,33.8099,33.7751,33.8099,79300.0
2014-07-02 11:40:00,38.8,38.82,38.79,38.8,514600.0,33.8099,33.8274,33.8012,33.8099,514600.0
2014-07-02 11:50:00,38.8,38.81,38.79,38.8,449100.0,33.8099,33.8186,33.8012,33.8099,449100.0
2014-07-02 12:00:00,38.79,38.81,38.79,38.8,19000.0,33.8012,33.8186,33.8012,33.8099,19000.0
2014-07-02 12:10:00,38.81,38.83,38.8,38.8,87000.0,33.8186,33.8361,33.8099,33.8099,87000.0
2014-07-02 12:20:00,38.8,38.83,38.79,38.82,21000.0,33.8099,33.8361,33.8012,33.8274,21000.0
2014-07-02 12:30:00,38.82,38.82,38.8,38.82,34400.0,33.8274,33.8274,33.8099,33.8274,34400.0
2014-07-02 12:40:00,38.82,38.82,38.8,38.81,11900.0,33.8274,33.8274,33.8099,33.8186,11900.0
2014-07-02 12:50:00,38.8,38.82,38.78,38.81,145200.0,33.8099,33.8274,33.7925,33.8186,145200.0
2014-07-02 13:00:00,38.81,38.82,38.78,38.79,27000.0,33.8186,33.8274,33.7925,33.8012,27000.0
2014-07-02 13:10:00,38.8,38.8,38.79,38.79,9200.0,33.8099,33.8099,33.8012,33.8012,9200.0
2014-07-02 13:20:00,38.79,38.82,38.78,38.81,21200.0,33.8012,33.8274,33.7925,33.8186,21200.0
2014-07-02 13:30:00,38.82,38.82,38.79,38.79,22000.0,33.8274,33.8274,33.8012,33.8012,22000.0
2014-07-02 13:40:00,38.78,38.8,38.76,38.77,73300.0,33.7925,33.8099,33.7751,33.7838,73300.0
2014-07-02 13:50:00,38.77,38.78,38.76,38.78,21100.0,33.7838,33.7925,33.7751,33.7925,21100.0
2014-07-02 14:00:00,38.78,38.78,38.76,38.76,26000.0,33.7925,33.7925,33.7751,33.7751,26000.0
2014-07-02 14:10:00,38.76,38.78,38.76,38.76,39200.0,33.7751,33.7925,33.7751,33.7751,39200.0
2014-07-02 14:20:00,38.77,38.77,38.75,38.76,18600.0,33.7838,33.7838,33.7664,33.7751,18600.0
2014-07-02 14:30:00,38.76,38.78,38.75,38.76,27800.0,33.7751,33.7925,33.7664,33.7751,27800.0
2014-07-02 14:40:00,38.77,38.77,38.74,38.74,17300.0,33.7838,33.7838,33.7576,33.7576,17300.0
2014-07-02 14:50:00,38.75,38.76,38.72,38.74,105800.0,33.7664,33.7751,33.7402,33.7576,105800.0
2014-07-02 15:00:00,38.75,38.77,38.74,38.74,45100.0,33.7664,33.7838,33.7576,33.7576,45100.0
2014-07-02 15:10:00,38.75,38.78,38.74,38.77,48500.0,33.7664,33.7925,33.7576,33.7838,48500.0
2014-07-02 15:20:00,38.77,38.78,38.75,38.77,22600.0,33.7838,33.7925,33.7664,33.7838,22600.0
2014-07-02 15:30:00,38.77,38.79,38.76,38.77,45800.0,33.7838,33.8012,33.7751,33.7838,45800.0
2014-07-02 15:40:00,38.76,38.77,38.74,38.75,52800.0,33.7751,33.7838,33.7576,33.7664,52800.0
2014-07-02 15:50:00,38.76,38.79,38.75,38.78,413500.0,33.7751,33.8012,33.7664,33.7925,413500.0
2014-07-03 09:30:00,38.92,38.92,38.82,38.84,190800.0,33.9145,33.9145,33.8274,33.8448,190800.0
2014-07-03 09:40:00,38.85,38.87,38.79,38.81,94200.0,33.8535,33.8709,33.8012,33.8186,94200.0
2014-07-03 09:50:00,38.8,38.84,38.8,38.82,109900.0,33.8099,33.8448,33.8099,33.8274,109900.0
2014-07-03 10:00:00,38.82,38.85,38.8,38.85,241600.0,33.8274,33.8535,33.8099,33.8535,241600.0
2014-07-03 10:10:00,38.85,38.87,38.83,38.83,110900.0,33.8535,33.8709,33.8361,33.8361,110900.0
2014-07-03 10:20:00,38.83,38.84,38.8,38.83,95000.0,33.8361,33.8448,33.8099,33.8361,95000.0
2014-07-03 10:30:00,38.83,38.86,38.83,38.86,68000.0,33.8361,33.8622,33.8361,33.8622,68000.0
2014-07-03 10:40:00,38.86,38.87,38.84,38.86,38800.0,33.8622,33.8709,33.8448,33.8622,38800.0
2014-07-03 10:50:00,38.86,38.87,38.85,38.87,63500.0,33.8622,33.8709,33.8535,33.8709,63500.0
2014-07-03 11:00:00,38.87,38.88,38.86,38.87,75000.0,33.8709,33.8796,33.8622,33.8709,75000.0
2014-07-03 11:10:00,38.88,38.89,38.87,38.88,32800.0,33.8796,33.8884,33.8709,33.8796,32800.0
2014-07-03 11:20:00,38.88,38.9,38.86,38.88,76600.0,33.8796,33.8971,33.8622,33.8796,76600.0
2014-07-03 11:30:00,38.89,38.91,38.88,38.9,39300.0,33.8884,33.9058,33.8796,33.8971,39300.0
2014-07-03 11:40:00,38.9,38.9,38.88,38.9,25800.0,33.8971,33.8971,33.8796,33.8971,25800.0
2014-07-03 11:50:00,38.9,38.91,38.89,38.91,40400.0,33.8971,33.9058,33.8884,33.9058,40400.0
2014-07-03 12:00:00,38.92,38.94,38.91,38.93,80900.0,33.9145,33.9319,33.9058,33.9232,80900.0
2014-07-03 12:10:00,38.93,38.95,38.93,38.95,78800.0,33.9232,33.9406,33.9232,33.9406,78800.0
2014-07-03 12:20:00,38.95,38.96,38.93,38.94,71100.0,33.9406,33.9493,33.9232,33.9319,71100.0
2014-07-03 12:30:00,38.95,38.97,38.94,38.97,88900.0,33.9406,33.9581,33.9319,33.9581,88900.0
2014-07-03 12:40:00,38.97,38.97,38.94,38.95,123600.0,33.9581,33.9581,33.9319,33.9406,123600.0
2014-07-03 12:50:00,38.95,38.97,38.92,38.96,319700.0,33.9406,33.9581,33.9145,33.9493,319700.0
2014-07-07 09:30:00,38.95,38.95,38.85,38.95,676800.0,33.9406,33.9406,33.8535,33.9406,676800.0
2014-07-07 09:40:00,38.95,38.95,38.91,38.92,101600.0,33.9406,33.9406,33.9058,33.9145,101600.0
2014-07-07 09:50:00,38.92,38.97,38.92,38.97,439900.0,33.9145,33.9581,33.9145,33.9581,439900.0
2014-07-07 10:00:00,38.97,38.97,38.94,38.97,575800.0,33.9581,33.9581,33.9319,33.9581,575800.0
2014-07-07 10:10:00,38.98,39.02,38.98,39.01,792000.0,33.9668,34.0016,33.9668,33.9929,792000.0
2014-07-07 10:20:00,39.01,39.02,39.0,39.0,477300.0,33.9929,34.0016,33.9842,33.9842,477300.0
2014-07-07 10:30:00,39.01,39.01,38.97,38.99,507400.0,33.9929,33.9929,33.9581,33.9755,507400.0
2014-07-07 10:40:00,38.98,39.02,38.98,39.01,527900.0,33.9668,34.0016,33.9668,33.9929,527900.0
2014-07-07 10:50:00,39.01,39.02,38.94,38.96,827100.0,33.9929,34.0016,33.9319,33.9493,827100.0
2014-07-07 11:00:00,38.96,38.96,38.94,38.94,379200.0,33.9493,33.9493,33.9319,33.9319,379200.0
2014-07-07 11:10:00,38.95,38.97,38.94,38.96,350600.0,33.9406,33.9581,33.9319,33.9493,350600.0
2014-07-07 11:20:00,38.95,38.98,38.94,38.97,555200.0,33.9406,33.9668,33.9319,33.9581,555200.0
2014-07-07 11:30:00,38.97,38.98,38.96,38.97,301600.0,33.9581,33.9668,33.9493,33.9581,301600.0
2014-07-07 11:40:00,38.97,38.97,38.93,38.93,408900.0,33.9581,33.9581,33.9232,33.9232,408900.0
2014-07-07 11:50:00,38.93,38.95,38.91,38.92,430500.0,33.9232,33.9406,33.9058,33.9145,430500.0
2014-07-07 12:00:00,38.92,38.96,38.91,38.95,172500.0,33.9145,33.9493,33.9058,33.9406,172500.0
2014-07-07 12:10:00,38.95,38.95,38.93,38.94,100500.0,33.9406,33.9406,33.9232,33.9319,100500.0
2014-07-07 12:20:00,38.94,38.96,38.93,38.95,344300.0,33.9319,33.9493,33.9232,33.9406,344300.0
2014-07-07 12:30:00,38.94,38.95,38.93,38.93,211900.0,33.9319,33.9406,33.9232,33.9232,211900.0
2014-07-07 12:40:00,38.93,38.95,38.91,38.92,31800.0,33.9232,33.9406,33.9058,33.9145,31800.0
2014-07-07 12:50:00,38.91,38.94,38.91,38.94,28400.0,33.9058,33.9319,33.9058,33.9319,28400.0
2014-07-07 13:00:00,38.95,38.96,38.94,38.96,26900.0,33.9406,33.9493,33.9319,33.9493,26900.0
2014-07-07 13:10:00,38.96,38.96,38.94,38.96,38000.0,33.9493,33.9493,33.9319,33.9493,38000.0
2014-07-07 13:20:00,38.97,38.97,38.95,38.96,26400.0,33.9581,33.9581,33.9406,33.9493,26400.0
2014-07-07 13:30:00,38.96,38.97,38.95,38.96,88200.0,33.9493,33.9581,33.9406,33.9493,88200.0
2014-07-07 13:40:00,38.96,39.0,38.95,39.0,78800.0,33.9493,33.9842,33.9406,33.9842,78800.0
2014-07-07 13:50:00,39.0,39.0,38.98,38.98,87000.0,33.9842,33.9842,33.9668,33.9668,87000.0
2014-07-07 14:00:00,38.99,38.99,38.97,38.98,51400.0,33.9755,33.9755,33.9581,33.9668,51400.0
2014-07-07 14:10:00,38.98,39.0,38.97,39.0,28100.0,33.9668,33.9842,33.9581,33.9842,28100.0
2014-07-07 14:20:00,38.99,38.99,38.96,38.96,105500.0,33.9755,33.9755,33.9493,33.9493,105500.0
2014-07-07 14:30:00,38.97,38.97,38.91,38.93,95800.0,33.9581,33.9581,33.9058,33.9232,95800.0
2014-07-07 14:40:00,38.93,38.95,38.93,38.95,23900.0,33.9232,33.9406,33.9232,33.9406,23900.0
2014-07-07 14:50:00,38.95,38.97,38.94,38.96,50400.0,33.9406,33.9581,33.9319,33.9493,50400.0
2014-07-07 15:00:00,38.95,38.97,38.94,38.96,31900.0,33.9406,33.9581,33.9319,33.9493,31900.0
2014-07-07 15:10:00,38.96,38.97,38.94,38.95,38000.0,33.9493,33.9581,33.9319,33.9406,38000.0
2014-07-07 15:20:00,38.95,38.95,38.93,38.94,355600.0,33.9406,33.9406,33.9232,33.9319,355600.0
2014-07-07 15:30:00,38.94,38.96,38.92,38.96,368800.0,33.9319,33.9493,33.9145,33.9493,368800.0
2014-07-07 15:40:00,38.96,38.96,38.93,38.95,119200.0,33.9493,33.9493,33.9232,33.9406,119200.0
2014-07-07 15:50:00,38.95,38.99,38.95,38.98,377900.0,33.9406,33.9755,33.9406,33.9668,377900.0
2014-07-08 09:30:00,38.97,38.97,38.87,38.89,419300.0,33.9581,33.9581,33.8709,33.8884,419300.0
2014-07-08 09:40:00,38.88,38.89,38.8,38.81,306500.0,33.8796,33.8884,33.8099,33.8186,306500.0
2014-07-08 09:50:00,38.81,38.82,38.76,38.81,394200.0,33.8186,33.8274,33.7751,33.8186,394200.0
2014-07-08 10:00:00,38.8,38.8,38.7,38.71,305100.0,33.8099,33.8099,33.7228,33.7315,305100.0
2014-07-08 10:10:00,38.71,38.74,38.7,38.71,197000.0,33.7315,33.7576,33.7228,33.7315,197000.0
2014-07-08 10:20:00,38.7,38.71,38.62,38.64,266100.0,33.7228,33.7315,33.6531,33.6705,266100.0
2014-07-08 10:30:00,38.64,38.64,38.56,38.61,241600.0,33.6705,33.6705,33.6008,33.6444,241600.0
2014-07-08 10:40:00,38.61,38.63,38.57,38.63,253800.0,33.6444,33.6618,33.6095,33.6618,253800.0
2014-07-08 10:50:00,38.62,38.65,38.61,38.64,202700.0,33.6531,33.6792,33.6444,33.6705,202700.0
2014-07-08 11:00:00,38.65,38.65,38.58,38.6,112300.0,33.6792,33.6792,33.6182,33.6356,112300.0
2014-07-08 11:10:00,38.59,38.62,38.58,38.59,106500.0,33.6269,33.6531,33.6182,33.6269,106500.0
2014-07-08 11:20:00,38.59,38.6,38.51,38.51,153500.0,33.6269,33.6356,33.5572,33.5572,153500.0
2014-07-08 11:30:00,38.51,38.56,38.49,38.56,134700.0,33.5572,33.6008,33.5398,33.6008,134700.0
2014-07-08 11:40:00,38.56,38.56,38.48,38.5,163100.0,33.6008,33.6008,33.5311,33.5485,163100.0
2014-07-08 11:50:00,38.5,38.51,38.43,38.5,138800.0,33.5485,33.5572,33.4875,33.5485,138800.0
2014-07-08 12:00:00,38.51,38.54,38.49,38.51,99100.0,33.5572,33.5834,33.5398,33.5572,99100.0
2014-07-08 12:10:00,38.51,38.51,38.47,38.49,154700.0,33.5572,33.5572,33.5224,33.5398,154700.0
2014-07-08 12:20:00,38.48,38.55,38.48,38.55,120500.0,33.5311,33.5921,33.5311,33.5921,120500.0
2014-07-08 12:30:00,38.55,38.58,38.53,38.54,119900.0,33.5921,33.6182,33.5747,33.5834,119900.0
2014-07-08 12:40:00,38.53,38.58,38.52,38.57,56800.0,33.5747,33.6182,33.5659,33.6095,56800.0
2014-07-08 12:50:00,38.57,38.61,38.57,38.59,112800.0,33.6095,33.6444,33.6095,33.6269,112800.0
2014-07-08 13:00:00,38.6,38.6,38.56,38.56,52000.0,33.6356,33.6356,33.6008,33.6008,52000.0
2014-07-08 13:10:00,38.56,38.64,38.56,38.63,188200.0,33.6008,33.6705,33.6008,33.6618,188200.0
2014-07-08 13:20:00,38.64,38.66,38.63,38.65,59300.0,33.6705,33.6879,33.6618,33.6792,59300.0
2014-07-08 13:30:00,38.65,38.66,38.62,38.65,38400.0,33.6792,33.6879,33.6531,33.6792,38400.0
2014-07-08 13:40:00,38.65,38.7,38.65,38.67,45500.0,33.6792,33.7228,33.6792,33.6966,45500.0
2014-07-08 13:50:00,38.68,38.71,38.68,38.69,89000.0,33.7054,33.7315,33.7054,33.7141,89000.0
2014-07-08 14:00:00,38.68,38.68,38.64,38.65,76900.0,33.7054,33.7054,33.6705,33.6792,76900.0
2014-07-08 14:10:00,38.64,38.69,38.64,38.66,115700.0,33.6705,33.7141,33.6705,33.6879,115700.0
2014-07-08 14:20:00,38.67,38.69,38.64,38.64,71200.0,33.6966,33.7141,33.6705,33.6705,71200.0
2014-07-08 14:30:00,38.65,38.66,38.61,38.63,63100.0,33.6792,33.6879,33.6444,33.6618,63100.0
2014-07-08 14:40:00,38.63,38.67,38.63,38.63,61000.0,33.6618,33.6966,33.6618,33.6618,61000.0
2014-07-08 14:50:00,38.63,38.66,38.62,38.62,46000.0,33.6618,33.6879,33.6531,33.6531,46000.0
2014-07-08 15:00:00,38.63,38.63,38.57,38.6,89900.0,33.6618,33.6618,33.6095,33.6356,89900.0
2014-07-08 15:10:00,38.6,38.63,38.57,38.61,122500.0,33.6356,33.6618,33.6095,33.6444,122500.0
2014-07-08 15:20:00,38.61,38.65,38.6,38.63,87600.0,33.6444,33.6792,33.6356,33.6618,87600.0
2014-07-08 15:30:00,38.63,38.66,38.61,38.66,255300.0,33.6618,33.6879,33.6444,33.6879,255300.0
2014-07-08 15:40:00,38.65,38.66,38.62,38.62,501800.0,33.6792,33.6879,33.6531,33.6531,501800.0
2014-07-08 15:50:00,38.62,38.66,38.6,38.64,655700.0,33.6531,33.6879,33.6356,33.6705,655700.0
2014-07-09 09:30:00,38.7,38.81,38.67,38.76,430900.0,33.7228,33.8186,33.6966,33.7751,430900.0
2014-07-09 09:40:00,38.77,38.81,38.73,38.76,328200.0,33.7838,33.8186,33.7489,33.7751,328200.0
2014-07-09 09:50:00,38.77,38.78,38.68,38.69,252600.0,33.7838,33.7925,33.7054,33.7141,252600.0
2014-07-09 10:00:00,38.69,38.73,38.67,38.68,208800.0,33.7141,33.7489,33.6966,33.7054,208800.0
2014-07-09 10:10:00,38.68,38.69,38.62,38.63,231400.0,33.7054,33.7141,33.6531,33.6618,231400.0
2014-07-09 10:20:00,38.63,38.71,38.62,38.7,326100.0,33.6618,33.7315,33.6531,33.7228,326100.0
2014-07-09 10:30:00,38.71,38.76,38.69,38.75,178600.0,33.7315,33.7751,33.7141,33.7664,178600.0
2014-07-09 10:40:00,38.76,38.79,38.73,38.76,216500.0,33.7751,33.8012,33.7489,33.7751,216500.0
2014-07-09 10:50:00,38.75,38.75,38.73,38.74,84400.0,33.7664,33.7664,33.7489,33.7576,84400.0
2014-07-09 11:00:00,38.74,38.76,38.72,38.72,157500.0,33.7576,33.7751,33.7402,33.7402,157500.0
2014-07-09 11:10:00,38.73,38.74,38.69,38.73,148900.0,33.7489,33.7576,33.7141,33.7489,148900.0
2014-07-09 11:20:00,38.73,38.78,38.73,38.77,96500.0,33.7489,33.7925,33.7489,33.7838,96500.0
2014-07-09 11:30:00,38.76,38.77,38.73,38.75,88000.0,33.7751,33.7838,33.7489,33.7664,88000.0
2014-07-09 11:40:00,38.75,38.77,38.73,38.74,83900.0,33.7664,33.7838,33.7489,33.7576,83900.0
2014-07-09 11:50:00,38.75,38.77,38.73,38.76,134100.0,33.7664,33.7838,33.7489,33.7751,134100.0
2014-07-09 12:00:00,38.77,38.77,38.74,38.76,97800.0,33.7838,33.7838,33.7576,33.7751,97800.0
2014-07-09 12:10:00,38.77,38.77,38.75,38.76,110800.0,33.7838,33.7838,33.7664,33.7751,110800.0
2014-07-09 12:20:00,38.76,38.77,38.75,38.76,42300.0,33.7751,33.7838,33.7664,33.7751,42300.0
2014-07-09 12:30:00,38.76,38.77,38.74,38.76,129800.0,33.7751,33.7838,33.7576,33.7751,129800.0
2014-07-09 12:40:00,38.76,38.77,38.73,38.74,71900.0,33.7751,33.7838,33.7489,33.7576,71900.0
2014-07-09 12:50:00,38.74,38.75,38.73,38.74,44600.0,33.7576,33.7664,33.7489,33.7576,44600.0
2014-07-09 13:00:00,38.74,38.74,38.73,38.74,63600.0,33.7576,33.7576,33.7489,33.7576,63600.0
2014-07-09 13:10:00,38.74,38.77,38.73,38.76,101900.0,33.7576,33.7838,33.7489,33.7751,101900.0
2014-07-09 13:20:00,38.75,38.76,38.73,38.73,79200.0,33.7664,33.7751,33.7489,33.7489,79200.0
2014-07-09 13:30:00,38.73,38.76,38.73,38.76,90600.0,33.7489,33.7751,33.7489,33.7751,90600.0
2014-07-09 13:40:00,38.76,38.78,38.76,38.77,68800.0,33.7751,33.7925,33.7751,33.7838,68800.0
2014-07-09 13:50:00,38.77,38.78,38.74,38.75,161300.0,33.7838,33.7925,33.7576,33.7664,161300.0
2014-07-09 14:00:00,38.74,38.74,38.65,38.68,343800.0,33.7576,33.7576,33.6792,33.7054,343800.0
2014-07-09 14:10:00,38.68,38.8,38.68,38.8,163900.0,33.7054,33.8099,33.7054,33.8099,163900.0
2014-07-09 14:20:00,38.8,38.82,38.78,38.8,180700.0,33.8099,33.8274,33.7925,33.8099,180700.0
2014-07-09 14:30:00,38.8,38.81,38.77,38.78,111100.0,33.8099,33.8186,33.7838,33.7925,111100.0
2014-07-09 14:40:00,38.79,38.81,38.79,38.79,82200.0,33.8012,33.8186,33.8012,33.8012,82200.0
2014-07-09 14:50:00,38.79,38.83,38.79,38.8,163000.0,33.8012,33.8361,33.8012,33.8099,163000.0
2014-07-09 15:00:00,38.8,38.82,38.79,38.82,116500.0,33.8099,33.8274,33.8012,33.8274,116500.0
2014-07-09 15:10:00,38.82,38.84,38.79,38.8,212000.0,33.8274,33.8448,33.8012,33.8099,212000.0
2014-07-09 15:20:00,38.8,38.81,38.78,38.8,297800.0,33.8099,33.8186,33.7925,33.8099,297800.0
2014-07-09 15:30:00,38.8,38.83,38.78,38.82,225400.0,33.8099,33.8361,33.7925,33.8274,225400.0
2014-07-09 15:40:00,38.82,38.84,38.78,38.78,320900.0,33.8274,33.8448,33.7925,33.7925,320900.0
2014-07-09 15:50:00,38.79,38.81,38.76,38.81,541900.0,33.8012,33.8186,33.7751,33.8186,541900.0
2014-07-10 09:30:00,38.22,38.48,38.22,38.47,282900.0,33.3045,33.5311,33.3045,33.5224,282900.0
2014-07-10 09:40:00,38.47,38.52,38.37,38.37,210000.0,33.5224,33.5659,33.4352,33.4352,210000.0
2014-07-10 09:50:00,38.38,38.44,38.35,38.42,93000.0,33.4439,33.4962,33.4178,33.4788,93000.0
2014-07-10 10:00:00,38.42,38.51,38.41,38.5,162700.0,33.4788,33.5572,33.4701,33.5485,162700.0
2014-07-10 10:10:00,38.51,38.52,38.47,38.5,92600.0,33.5572,33.5659,33.5224,33.5485,92600.0
2014-07-10 10:20:00,38.51,38.58,38.51,38.57,150200.0,33.5572,33.6182,33.5572,33.6095,150200.0
2014-07-10 10:30:00,38.57,38.58,38.53,38.53,82800.0,33.6095,33.6182,33.5747,33.5747,82800.0
2014-07-10 10:40:00,38.54,38.6,38.54,38.6,103300.0,33.5834,33.6356,33.5834,33.6356,103300.0
2014-07-10 10:50:00,38.61,38.62,38.59,38.62,113600.0,33.6444,33.6531,33.6269,33.6531,113600.0
2014-07-10 11:00:00,38.62,38.66,38.61,38.64,96600.0,33.6531,33.6879,33.6444,33.6705,96600.0
2014-07-10 11:10:00,38.64,38.66,38.62,38.63,76500.0,33.6705,33.6879,33.6531,33.6618,76500.0
2014-07-10 11:20:00,38.63,38.66,38.62,38.63,55200.0,33.6618,33.6879,33.6531,33.6618,55200.0
2014-07-10 11:30:00,38.63,38.66,38.61,38.66,58100.0,33.6618,33.6879,33.6444,33.6879,58100.0
2014-07-10 11:40:00,38.65,38.65,38.61,38.62,32700.0,33.6792,33.6792,33.6444,33.6531,32700.0
2014-07-10 11:50:00,38.63,38.66,38.61,38.65,18300.0,33.6618,33.6879,33.6444,33.6792,18300.0
2014-07-10 12:00:00,38.65,38.66,38.64,38.65,26000.0,33.6792,33.6879,33.6705,33.6792,26000.0
2014-07-10 12:10:00,38.66,38.7,38.65,38.69,30200.0,33.6879,33.7228,33.6792,33.7141,30200.0
2014-07-10 12:20:00,38.69,38.76,38.69,38.76,56300.0,33.7141,33.7751,33.7141,33.7751,56300.0
2014-07-10 12:30:00,38.77,38.77,38.75,38.76,30200.0,33.7838,33.7838,33.7664,33.7751,30200.0
2014-07-10 12:40:00,38.76,38.76,38.73,38.73,22500.0,33.7751,33.7751,33.7489,33.7489,22500.0
2014-07-10 12:50:00,38.72,38.74,38.71,38.73,21000.0,33.7402,33.7576,33.7315,33.7489,21000.0
2014-07-10 13:00:00,38.74,38.77,38.73,38.77,39800.0,33.7576,33.7838,33.7489,33.7838,39800.0
2014-07-10 13:10:00,38.77,38.79,38.76,38.79,35700.0,33.7838,33.8012,33.7751,33.8012,35700.0
2014-07-10 13:20:00,38.8,38.87,38.79,38.85,75100.0,33.8099,33.8709,33.8012,33.8535,75100.0
2014-07-10 13:30:00,38.86,38.87,38.83,38.87,54600.0,33.8622,33.8709,33.8361,33.8709,54600.0
2014-07-10 13:40:00,38.88,38.89,38.84,38.84,150300.0,33.8796,33.8884,33.8448,33.8448,150300.0
2014-07-10 13:50:00,38.85,38.85,38.8,38.81,38600.0,33.8535,33.8535,33.8099,33.8186,38600.0
2014-07-10 14:00:00,38.82,38.83,38.8,38.82,40100.0,33.8274,33.8361,33.8099,33.8274,40100.0
2014-07-10 14:10:00,38.82,38.82,38.78,38.79,97800.0,33.8274,33.8274,33.7925,33.8012,97800.0
2014-07-10 14:20:00,38.79,38.82,38.79,38.82,24800.0,33.8012,33.8274,33.8012,33.8274,24800.0
2014-07-10 14:30:00,38.83,38.83,38.76,38.76,67900.0,33.8361,33.8361,33.7751,33.7751,67900.0
2014-07-10 14:40:00,38.76,38.79,38.72,38.74,92400.0,33.7751,33.8012,33.7402,33.7576,92400.0
2014-07-10 14:50:00,38.74,38.77,38.72,38.72,130500.0,33.7576,33.7838,33.7402,33.7402,130500.0
2014-07-10 15:00:00,38.72,38.72,38.68,38.71,96800.0,33.7402,33.7402,33.7054,33.7315,96800.0
2014-07-10 15:10:00,38.7,38.73,38.69,38.72,162300.0,33.7228,33.7489,33.7141,33.7402,162300.0
2014-07-10 15:20:00,38.72,38.75,38.7,38.75,128500.0,33.7402,33.7664,33.7228,33.7664,128500.0
2014-07-10 15:30:00,38.75,38.75,38.72,38.73,195000.0,33.7664,33.7664,33.7402,33.7489,195000.0
2014-07-10 15:40:00,38.74,38.79,38.73,38.75,225000.0,33.7576,33.8012,33.7489,33.7664,225000.0
2014-07-10 15:50:00,38.76,38.76,38.71,38.74,480300.0,33.7751,33.7751,33.7315,33.7576,480300.0
2014-07-11 09:30:00,38.81,38.86,38.76,38.78,211100.0,33.8186,33.8622,33.7751,33.7925,211100.0
2014-07-11 09:40:00,38.77,38.79,38.71,38.73,121300.0,33.7838,33.8012,33.7315,33.7489,121300.0
2014-07-11 09:50:00,38.73,38.81,38.73,38.8,123300.0,33.7489,33.8186,33.7489,33.8099,123300.0
2014-07-11 10:00:00,38.8,38.82,38.77,38.82,117800.0,33.8099,33.8274,33.7838,33.8274,117800.0
2014-07-11 10:10:00,38.82,38.86,38.8,38.86,193700.0,33.8274,33.8622,33.8099,33.8622,193700.0
2014-07-11 10:20:00,38.86,38.86,38.82,38.84,94500.0,33.8622,33.8622,33.8274,33.8448,94500.0
2014-07-11 10:30:00,38.84,38.85,38.79,38.8,230000.0,33.8448,33.8535,33.8012,33.8099,230000.0
2014-07-11 10:40:00,38.8,38.86,38.79,38.85,82200.0,33.8099,33.8622,33.8012,33.8535,82200.0
2014-07-11 10:50:00,38.85,38.87,38.83,38.85,82800.0,33.8535,33.8709,33.8361,33.8535,82800.0
2014-07-11 11:00:00,38.85,38.87,38.84,38.86,65500.0,33.8535,33.8709,33.8448,33.8622,65500.0
2014-07-11 11:10:00,38.87,38.88,38.84,38.86,92300.0,33.8709,33.8796,33.8448,33.8622,92300.0
2014-07-11 11:20:00,38.85,38.85,38.79,38.82,46100.0,33.8535,33.8535,33.8012,33.8274,46100.0
2014-07-11 11:30:00,38.81,38.86,38.81,38.83,87800.0,33.8186,33.8622,33.8186,33.8361,87800.0
2014-07-11 11:40:00,38.82,38.85,38.81,38.81,85400.0,33.8274,33.8535,33.8186,33.8186,85400.0
2014-07-11 11:50:00,38.81,38.82,38.8,38.81,41600.0,33.8186,33.8274,33.8099,33.8186,41600.0
2014-07-11 12:00:00,38.8,38.82,38.79,38.81,69900.0,33.8099,33.8274,33.8012,33.8186,69900.0
2014-07-11 12:10:00,38.82,38.83,38.8,38.81,42000.0,33.8274,33.8361,33.8099,33.8186,42000.0
2014-07-11 12:20:00,38.81,38.81,38.78,38.8,56200.0,33.8186,33.8186,33.7925,33.8099,56200.0
2014-07-11 12:30:00,38.79,38.82,38.79,38.82,26900.0,33.8012,33.8274,33.8012,33.8274,26900.0
2014-07-11 12:40:00,38.81,38.82,38.79,38.8,21200.0,33.8186,33.8274,33.8012,33.8099,21200.0
2014-07-11 12:50:00,38.79,38.81,38.77,38.8,44900.0,33.8012,33.8186,33.7838,33.8099,44900.0
2014-07-11 13:00:00,38.8,38.84,38.8,38.83,36100.0,33.8099,33.8448,33.8099,33.8361,36100.0
2014-07-11 13:10:00,38.82,38.86,38.81,38.85,58800.0,33.8274,33.8622,33.8186,33.8535,58800.0
2014-07-11 13:20:00,38.85,38.87,38.85,38.86,93200.0,33.8535,33.8709,33.8535,33.8622,93200.0
2014-07-11 13:30:00,38.86,38.87,38.85,38.85,21300.0,33.8622,33.8709,33.8535,33.8535,21300.0
2014-07-11 13:40:00,38.86,38.86,38.84,38.85,28200.0,33.8622,33.8622,33.8448,33.8535,28200.0
2014-07-11 13:50:00,38.85,38.86,38.84,38.85,15300.0,33.8535,33.8622,33.8448,33.8535,15300.0
2014-07-11 14:00:00,38.85,38.88,38.84,38.87,41800.0,33.8535,33.8796,33.8448,33.8709,41800.0
2014-07-11 14:10:00,38.88,38.88,38.84,38.85,30600.0,33.8796,33.8796,33.8448,33.8535,30600.0
2014-07-11 14:20:00,38.86,38.88,38.85,38.87,37800.0,33.8622,33.8796,33.8535,33.8709,37800.0
2014-07-11 14:30:00,38.87,38.89,38.86,38.89,52000.0,33.8709,33.8884,33.8622,33.8884,52000.0
2014-07-11 14:40:00,38.88,38.9,38.88,38.88,35300.0,33.8796,33.8971,33.8796,33.8796,35300.0
2014-07-11 14:50:00,38.89,38.89,38.87,38.88,34800.0,33.8884,33.8884,33.8709,33.8796,34800.0
2014-07-11 15:00:00,38.87,38.88,38.85,38.88,102200.0,33.8709,33.8796,33.8535,33.8796,102200.0
2014-07-11 15:10:00,38.87,38.88,38.86,38.88,58700.0,33.8709,33.8796,33.8622,33.8796,58700.0
2014-07-11 15:20:00,38.88,38.9,38.87,38.9,88800.0,33.8796,33.8971,33.8709,33.8971,88800.0
2014-07-11 15:30:00,38.9,38.92,38.89,38.91,60600.0,33.8971,33.9145,33.8884,33.9058,60600.0
2014-07-11 15:40:00,38.91,38.91,38.88,38.88,73800.0,33.9058,33.9058,33.8796,33.8796,73800.0
2014-07-11 15:50:00,38.89,38.91,38.88,38.91,327300.0,33.8884,33.9058,33.8796,33.9058,327300.0
2014-07-14 09:30:00,39.1,39.13,39.06,39.09,461100.0,34.0713,34.0975,34.0365,34.0626,461100.0
2014-07-14 09:40:00,39.1,39.17,39.09,39.14,88100.0,34.0713,34.1323,34.0626,34.1062,88100.0
2014-07-14 09:50:00,39.15,39.16,39.12,39.15,217100.0,34.1149,34.1236,34.0888,34.1149,217100.0
2014-07-14 10:00:00,39.15,39.2,39.15,39.16,595700.0,34.1149,34.1585,34.1149,34.1236,595700.0
2014-07-14 10:10:00,39.16,39.16,39.13,39.13,103800.0,34.1236,34.1236,34.0975,34.0975,103800.0
2014-07-14 10:20:00,39.13,39.16,39.13,39.14,76900.0,34.0975,34.1236,34.0975,34.1062,76900.0
2014-07-14 10:30:00,39.14,39.17,39.14,39.17,87600.0,34.1062,34.1323,34.1062,34.1323,87600.0
2014-07-14 10:40:00,39.17,39.2,39.14,39.19,102600.0,34.1323,34.1585,34.1062,34.1498,102600.0
2014-07-14 10:50:00,39.19,39.21,39.18,39.19,102200.0,34.1498,34.1672,34.1411,34.1498,102200.0
2014-07-14 11:00:00,39.2,39.25,39.2,39.24,48100.0,34.1585,34.2021,34.1585,34.1933,48100.0
2014-07-14 11:10:00,39.24,39.25,39.22,39.22,30300.0,34.1933,34.2021,34.1759,34.1759,30300.0
2014-07-14 11:20:00,39.23,39.25,39.22,39.24,57300.0,34.1846,34.2021,34.1759,34.1933,57300.0
2014-07-14 11:30:00,39.23,39.25,39.19,39.2,43300.0,34.1846,34.2021,34.1498,34.1585,43300.0
2014-07-14 11:40:00,39.2,39.23,39.2,39.23,32900.0,34.1585,34.1846,34.1585,34.1846,32900.0
2014-07-14 11:50:00,39.23,39.23,39.21,39.22,34200.0,34.1846,34.1846,34.1672,34.1759,34200.0
2014-07-14 12:00:00,39.21,39.25,39.21,39.25,225000.0,34.1672,34.2021,34.1672,34.2021,225000.0
2014-07-14 12:10:00,39.24,39.25,39.22,39.23,36700.0,34.1933,34.2021,34.1759,34.1846,36700.0
2014-07-14 12:20:00,39.22,39.25,39.22,39.23,166700.0,34.1759,34.2021,34.1759,34.1846,166700.0
2014-07-14 12:30:00,39.24,39.24,39.22,39.22,49000.0,34.1933,34.1933,34.1759,34.1759,49000.0
2014-07-14 12:40:00,39.22,39.24,39.21,39.21,39900.0,34.1759,34.1933,34.1672,34.1672,39900.0
2014-07-14 12:50:00,39.2,39.2,39.18,39.18,34700.0,34.1585,34.1585,34.1411,34.1411,34700.0
2014-07-14 13:00:00,39.18,39.22,39.18,39.22,27400.0,34.1411,34.1759,34.1411,34.1759,27400.0
2014-07-14 13:10:00,39.22,39.22,39.2,39.22,34600.0,34.1759,34.1759,34.1585,34.1759,34600.0
2014-07-14 13:20:00,39.22,39.23,39.21,39.21,35300.0,34.1759,34.1846,34.1672,34.1672,35300.0
2014-07-14 13:30:00,39.22,39.22,39.2,39.21,35800.0,34.1759,34.1759,34.1585,34.1672,35800.0
2014-07-14 13:40:00,39.21,39.24,39.21,39.23,68900.0,34.1672,34.1933,34.1672,34.1846,68900.0
2014-07-14 13:50:00,39.23,39.24,39.22,39.23,32700.0,34.1846,34.1933,34.1759,34.1846,32700.0
2014-07-14 14:00:00,39.23,39.24,39.21,39.22,34400.0,34.1846,34.1933,34.1672,34.1759,34400.0
2014-07-14 14:10:00,39.22,39.22,39.2,39.21,29600.0,34.1759,34.1759,34.1585,34.1672,29600.0
2014-07-14 14:20:00,39.22,39.22,39.19,39.19,26400.0,34.1759,34.1759,34.1498,34.1498,26400.0
2014-07-14 14:30:00,39.19,39.21,39.18,39.21,26900.0,34.1498,34.1672,34.1411,34.1672,26900.0
2014-07-14 14:40:00,39.21,39.22,39.2,39.21,17600.0,34.1672,34.1759,34.1585,34.1672,17600.0
2014-07-14 14:50:00,39.21,39.24,39.2,39.23,76600.0,34.1672,34.1933,34.1585,34.1846,76600.0
2014-07-14 15:00:00,39.23,39.24,39.21,39.22,87600.0,34.1846,34.1933,34.1672,34.1759,87600.0
2014-07-14 15:10:00,39.22,39.23,39.18,39.18,74200.0,34.1759,34.1846,34.1411,34.1411,74200.0
2014-07-14 15:20:00,39.19,39.19,39.17,39.18,95300.0,34.1498,34.1498,34.1323,34.1411,95300.0
2014-07-14 15:30:00,39.18,39.21,39.18,39.21,140500.0,34.1411,34.1672,34.1411,34.1672,140500.0
2014-07-14 15:40:00,39.2,39.21,39.17,39.18,175700.0,34.1585,34.1672,34.1323,34.1411,175700.0
2014-07-14 15:50:00,39.19,39.2,39.16,39.2,369600.0,34.1498,34.1585,34.1236,34.1585,369600.0
2014-07-15 09:30:00,39.29,39.32,39.25,39.29,218000.0,34.2369,34.263,34.2021,34.2369,218000.0
2014-07-15 09:40:00,39.3,39.34,39.3,39.3,177300.0,34.2456,34.2805,34.2456,34.2456,177300.0
2014-07-15 09:50:00,39.31,39.32,39.25,39.28,82100.0,34.2543,34.263,34.2021,34.2282,82100.0
2014-07-15 10:00:00,39.29,39.3,39.26,39.29,148300.0,34.2369,34.2456,34.2108,34.2369,148300.0
2014-07-15 10:10:00,39.28,39.29,39.16,39.2,510900.0,34.2282,34.2369,34.1236,34.1585,510900.0
2014-07-15 10:20:00,39.2,39.24,39.19,39.23,133000.0,34.1585,34.1933,34.1498,34.1846,133000.0
2014-07-15 10:30:00,39.23,39.24,39.17,39.17,109400.0,34.1846,34.1933,34.1323,34.1323,109400.0
2014-07-15 10:40:00,39.16,39.16,39.05,39.06,201700.0,34.1236,34.1236,34.0278,34.0365,201700.0
2014-07-15 10:50:00,39.05,39.12,39.03,39.1,89200.0,34.0278,34.0888,34.0103,34.0713,89200.0
2014-07-15 11:00:00,39.1,39.12,39.07,39.12,110300.0,34.0713,34.0888,34.0452,34.0888,110300.0
2014-07-15 11:10:00,39.12,39.19,39.12,39.18,358600.0,34.0888,34.1498,34.0888,34.1411,358600.0
2014-07-15 11:20:00,39.18,39.18,39.14,39.14,57700.0,34.1411,34.1411,34.1062,34.1062,57700.0
2014-07-15 11:30:00,39.14,39.14,39.05,39.09,96500.0,34.1062,34.1062,34.0278,34.0626,96500.0
2014-07-15 11:40:00,39.08,39.08,39.02,39.04,97700.0,34.0539,34.0539,34.0016,34.0191,97700.0
2014-07-15 11:50:00,39.04,39.07,38.94,38.95,220900.0,34.0191,34.0452,33.9319,33.9406,220900.0
2014-07-15 12:00:00,38.95,39.0,38.91,38.97,99100.0,33.9406,33.9842,33.9058,33.9581,99100.0
2014-07-15 12:10:00,38.98,39.02,38.96,39.02,73000.0,33.9668,34.0016,33.9493,34.0016,73000.0
2014-07-15 12:20:00,39.02,39.06,38.99,39.04,63300.0,34.0016,34.0365,33.9755,34.0191,63300.0
2014-07-15 12:30:00,39.04,39.12,39.04,39.12,57100.0,34.0191,34.0888,34.0191,34.0888,57100.0
2014-07-15 12:40:00,39.12,39.14,39.11,39.13,47400.0,34.0888,34.1062,34.0801,34.0975,47400.0
2014-07-15 12:50:00,39.13,39.13,39.08,39.08,51200.0,34.0975,34.0975,34.0539,34.0539,51200.0
2014-07-15 13:00:00,39.08,39.12,39.07,39.11,253900.0,34.0539,34.0888,34.0452,34.0801,253900.0
2014-07-15 13:10:00,39.11,39.19,39.09,39.18,204900.0,34.0801,34.1498,34.0626,34.1411,204900.0
2014-07-15 13:20:00,39.18,39.18,39.12,39.13,44000.0,34.1411,34.1411,34.0888,34.0975,44000.0
2014-07-15 13:30:00,39.14,39.16,39.12,39.14,200100.0,34.1062,34.1236,34.0888,34.1062,200100.0
2014-07-15 13:40:00,39.14,39.15,39.12,39.14,71900.0,34.1062,34.1149,34.0888,34.1062,71900.0
2014-07-15 13:50:00,39.14,39.17,39.11,39.12,400900.0,34.1062,34.1323,34.0801,34.0888,400900.0
2014-07-15 14:00:00,39.12,39.15,39.11,39.13,78300.0,34.0888,34.1149,34.0801,34.0975,78300.0
2014-07-15 14:10:00,39.13,39.2,39.13,39.19,181500.0,34.0975,34.1585,34.0975,34.1498,181500.0
2014-07-15 14:20:00,39.18,39.2,39.16,39.17,35500.0,34.1411,34.1585,34.1236,34.1323,35500.0
2014-07-15 14:30:00,39.17,39.18,39.14,39.15,35300.0,34.1323,34.1411,34.1062,34.1149,35300.0
2014-07-15 14:40:00,39.15,39.17,39.15,39.15,60000.0,34.1149,34.1323,34.1149,34.1149,60000.0
2014-07-15 14:50:00,39.15,39.17,39.14,39.16,50000.0,34.1149,34.1323,34.1062,34.1236,50000.0
2014-07-15 15:00:00,39.17,39.18,39.12,39.12,70200.0,34.1323,34.1411,34.0888,34.0888,70200.0
2014-07-15 15:10:00,39.11,39.15,39.09,39.13,139600.0,34.0801,34.1149,34.0626,34.0975,139600.0
2014-07-15 15:20:00,39.13,39.13,39.1,39.13,72200.0,34.0975,34.0975,34.0713,34.0975,72200.0
2014-07-15 15:30:00,39.13,39.13,39.09,39.12,403300.0,34.0975,34.0975,34.0626,34.0888,403300.0
2014-07-15 15:40:00,39.11,39.13,39.11,39.12,187700.0,34.0801,34.0975,34.0801,34.0888,187700.0
2014-07-15 15:50:00,39.12,39.17,39.1,39.15,1030800.0,34.0888,34.1323,34.0713,34.1149,1030800.0
2014-07-16 09:30:00,39.5,39.5,39.45,39.48,275100.0,34.4199,34.4199,34.3763,34.4025,275100.0
2014-07-16 09:40:00,39.48,39.53,39.48,39.52,318200.0,34.4025,34.446,34.4025,34.4373,318200.0
2014-07-16 09:50:00,39.52,39.54,39.48,39.49,151100.0,34.4373,34.4548,34.4025,34.4112,151100.0
2014-07-16 10:00:00,39.49,39.52,39.48,39.49,151300.0,34.4112,34.4373,34.4025,34.4112,151300.0
2014-07-16 10:10:00,39.5,39.51,39.47,39.48,346100.0,34.4199,34.4286,34.3938,34.4025,346100.0
2014-07-16 10:20:00,39.48,39.5,39.44,39.47,216200.0,34.4025,34.4199,34.3676,34.3938,216200.0
2014-07-16 10:30:00,39.47,39.49,39.45,39.47,66400.0,34.3938,34.4112,34.3763,34.3938,66400.0
2014-07-16 10:40:00,39.47,39.48,39.42,39.44,124100.0,34.3938,34.4025,34.3502,34.3676,124100.0
2014-07-16 10:50:00,39.43,39.45,39.41,39.43,149300.0,34.3589,34.3763,34.3415,34.3589,149300.0
2014-07-16 11:00:00,39.41,39.48,39.41,39.48,141500.0,34.3415,34.4025,34.3415,34.4025,141500.0
2014-07-16 11:10:00,39.47,39.5,39.46,39.49,88400.0,34.3938,34.4199,34.385,34.4112,88400.0
2014-07-16 11:20:00,39.49,39.5,39.46,39.5,93000.0,34.4112,34.4199,34.385,34.4199,93000.0
2014-07-16 11:30:00,39.49,39.5,39.42,39.43,188700.0,34.4112,34.4199,34.3502,34.3589,188700.0
2014-07-16 11:40:00,39.42,39.46,39.42,39.46,130400.0,34.3502,34.385,34.3502,34.385,130400.0
2014-07-16 11:50:00,39.46,39.49,39.45,39.48,91200.0,34.385,34.4112,34.3763,34.4025,91200.0
2014-07-16 12:00:00,39.48,39.52,39.47,39.52,227700.0,34.4025,34.4373,34.3938,34.4373,227700.0
2014-07-16 12:10:00,39.52,39.56,39.51,39.56,162500.0,34.4373,34.4722,34.4286,34.4722,162500.0
2014-07-16 12:20:00,39.57,39.58,39.55,39.55,133900.0,34.4809,34.4896,34.4635,34.4635,133900.0
2014-07-16 12:30:00,39.56,39.58,39.55,39.55,540900.0,34.4722,34.4896,34.4635,34.4635,540900.0
2014-07-16 12:40:00,39.55,39.57,39.55,39.55,119600.0,34.4635,34.4809,34.4635,34.4635,119600.0
2014-07-16 12:50:00,39.56,39.57,39.55,39.56,64700.0,34.4722,34.4809,34.4635,34.4722,64700.0
2014-07-16 13:00:00,39.56,39.57,39.53,39.54,134100.0,34.4722,34.4809,34.446,34.4548,134100.0
2014-07-16 13:10:00,39.53,39.56,39.53,39.54,79700.0,34.446,34.4722,34.446,34.4548,79700.0
2014-07-16 13:20:00,39.55,39.58,39.54,39.57,377300.0,34.4635,34.4896,34.4548,34.4809,377300.0
2014-07-16 13:30:00,39.58,39.59,39.55,39.56,108500.0,34.4896,34.4983,34.4635,34.4722,108500.0
2014-07-16 13:40:00,39.56,39.58,39.55,39.56,96600.0,34.4722,34.4896,34.4635,34.4722,96600.0
2014-07-16 13:50:00,39.55,39.57,39.55,39.55,64100.0,34.4635,34.4809,34.4635,34.4635,64100.0
2014-07-16 14:00:00,39.56,39.59,39.55,39.57,165300.0,34.4722,34.4983,34.4635,34.4809,165300.0
2014-07-16 14:10:00,39.58,39.59,39.57,39.59,103200.0,34.4896,34.4983,34.4809,34.4983,103200.0
2014-07-16 14:20:00,39.59,39.59,39.57,39.59,184900.0,34.4983,34.4983,34.4809,34.4983,184900.0
2014-07-16 14:30:00,39.59,39.59,39.54,39.55,179900.0,34.4983,34.4983,34.4548,34.4635,179900.0
2014-07-16 14:40:00,39.55,39.57,39.54,39.57,109000.0,34.4635,34.4809,34.4548,34.4809,109000.0
2014-07-16 14:50:00,39.57,39.57,39.54,39.54,149600.0,34.4809,34.4809,34.4548,34.4548,149600.0
2014-07-16 15:00:00,39.54,39.56,39.53,39.55,151400.0,34.4548,34.4722,34.446,34.4635,151400.0
2014-07-16 15:10:00,39.55,39.56,39.52,39.52,144100.0,34.4635,34.4722,34.4373,34.4373,144100.0
2014-07-16 15:20:00,39.53,39.56,39.52,39.56,86000.0,34.446,34.4722,34.4373,34.4722,86000.0
2014-07-16 15:30:00,39.56,39.57,39.54,39.55,574800.0,34.4722,34.4809,34.4548,34.4635,574800.0
2014-07-16 15:40:00,39.56,39.56,39.48,39.5,301400.0,34.4722,34.4722,34.4025,34.4199,301400.0
2014-07-16 15:50:00,39.5,39.52,39.46,39.47,969200.0,34.4199,34.4373,34.385,34.3938,969200.0
2014-07-17 09:30:00,39.45,39.49,39.4,39.46,571200.0,34.3763,34.4112,34.3328,34.385,571200.0
2014-07-17 09:40:00,39.47,39.47,39.4,39.44,123600.0,34.3938,34.3938,34.3328,34.3676,123600.0
2014-07-17 09:50:00,39.45,39.49,39.42,39.44,90700.0,34.3763,34.4112,34.3502,34.3676,90700.0
2014-07-17 10:00:00,39.45,39.5,39.45,39.46,153100.0,34.3763,34.4199,34.3763,34.385,153100.0
2014-07-17 10:10:00,39.46,39.46,39.38,39.39,121900.0,34.385,34.385,34.3153,34.324,121900.0
2014-07-17 10:20:00,39.39,39.47,39.39,39.45,128600.0,34.324,34.3938,34.324,34.3763,128600.0
2014-07-17 10:30:00,39.44,39.45,39.39,39.41,95500.0,34.3676,34.3763,34.324,34.3415,95500.0
2014-07-17 10:40:00,39.42,39.44,39.4,39.41,105500.0,34.3502,34.3676,34.3328,34.3415,105500.0
2014-07-17 10:50:00,39.42,39.46,39.41,39.41,92300.0,34.3502,34.385,34.3415,34.3415,92300.0
2014-07-17 11:00:00,39.41,39.42,39.33,39.33,93900.0,34.3415,34.3502,34.2718,34.2718,93900.0
2014-07-17 11:10:00,39.32,39.34,39.22,39.27,151300.0,34.263,34.2805,34.1759,34.2195,151300.0
2014-07-17 11:20:00,39.26,39.27,39.18,39.19,196000.0,34.2108,34.2195,34.1411,34.1498,196000.0
2014-07-17 11:30:00,39.19,39.28,39.15,39.25,180900.0,34.1498,34.2282,34.1149,34.2021,180900.0
2014-07-17 11:40:00,39.25,39.28,39.21,39.25,55300.0,34.2021,34.2282,34.1672,34.2021,55300.0
2014-07-17 11:50:00,39.24,39.26,39.17,39.17,90000.0,34.1933,34.2108,34.1323,34.1323,90000.0
2014-07-17 12:00:00,39.18,39.18,39.08,39.16,158700.0,34.1411,34.1411,34.0539,34.1236,158700.0
2014-07-17 12:10:00,39.17,39.22,39.17,39.2,63200.0,34.1323,34.1759,34.1323,34.1585,63200.0
2014-07-17 12:20:00,39.2,39.2,39.16,39.2,52200.0,34.1585,34.1585,34.1236,34.1585,52200.0
2014-07-17 12:30:00,39.2,39.24,39.18,39.23,34600.0,34.1585,34.1933,34.1411,34.1846,34600.0
2014-07-17 12:40:00,39.23,39.24,39.21,39.22,39100.0,34.1846,34.1933,34.1672,34.1759,39100.0
2014-07-17 12:50:00,39.23,39.23,39.2,39.23,44300.0,34.1846,34.1846,34.1585,34.1846,44300.0
2014-07-17 13:00:00,39.23,39.29,39.22,39.28,48100.0,34.1846,34.2369,34.1759,34.2282,48100.0
2014-07-17 13:10:00,39.29,39.34,39.29,39.31,56200.0,34.2369,34.2805,34.2369,34.2543,56200.0
2014-07-17 13:20:00,39.31,39.32,39.27,39.28,67200.0,34.2543,34.263,34.2195,34.2282,67200.0
2014-07-17 13:30:00,39.28,39.31,39.22,39.22,62300.0,34.2282,34.2543,34.1759,34.1759,62300.0
2014-07-17 13:40:00,39.22,39.25,39.2,39.23,73200.0,34.1759,34.2021,34.1585,34.1846,73200.0
2014-07-17 13:50:00,39.23,39.24,39.19,39.22,32100.0,34.1846,34.1933,34.1498,34.1759,32100.0
2014-07-17 14:00:00,39.21,39.21,39.15,39.16,52400.0,34.1672,34.1672,34.1149,34.1236,52400.0
2014-07-17 14:10:00,39.15,39.21,39.15,39.17,47200.0,34.1149,34.1672,34.1149,34.1323,47200.0
2014-07-17 14:20:00,39.18,39.18,39.13,39.15,63800.0,34.1411,34.1411,34.0975,34.1149,63800.0
2014-07-17 14:30:00,39.15,39.19,39.15,39.18,32900.0,34.1149,34.1498,34.1149,34.1411,32900.0
2014-07-17 14:40:00,39.19,39.21,39.15,39.15,65300.0,34.1498,34.1672,34.1149,34.1149,65300.0
2014-07-17 14:50:00,39.15,39.18,39.14,39.16,68500.0,34.1149,34.1411,34.1062,34.1236,68500.0
2014-07-17 15:00:00,39.16,39.16,39.1,39.11,88600.0,34.1236,34.1236,34.0713,34.0801,88600.0
2014-07-17 15:10:00,39.1,39.14,39.0,39.0,186400.0,34.0713,34.1062,33.9842,33.9842,186400.0
2014-07-17 15:20:00,39.0,39.05,39.0,39.0,123800.0,33.9842,34.0278,33.9842,33.9842,123800.0
2014-07-17 15:30:00,39.01,39.02,38.93,38.95,229500.0,33.9929,34.0016,33.9232,33.9406,229500.0
2014-07-17 15:40:00,38.95,38.96,38.86,38.96,635500.0,33.9406,33.9493,33.8622,33.9493,635500.0
2014-07-17 15:50:00,38.96,39.01,38.94,38.97,744200.0,33.9493,33.9929,33.9319,33.9581,744200.0
2014-07-18 09:30:00,39.16,39.26,39.14,39.22,253500.0,34.1236,34.2108,34.1062,34.1759,253500.0
2014-07-18 09:40:00,39.22,39.23,39.13,39.17,136100.0,34.1759,34.1846,34.0975,34.1323,136100.0
2014-07-18 09:50:00,39.17,39.19,39.13,39.16,159700.0,34.1323,34.1498,34.0975,34.1236,159700.0
2014-07-18 10:00:00,39.17,39.18,39.13,39.17,107000.0,34.1323,34.1411,34.0975,34.1323,107000.0
2014-07-18 10:10:00,39.18,39.2,39.11,39.13,151200.0,34.1411,34.1585,34.0801,34.0975,151200.0
2014-07-18 10:20:00,39.13,39.2,39.13,39.18,101500.0,34.0975,34.1585,34.0975,34.1411,101500.0
2014-07-18 10:30:00,39.19,39.23,39.19,39.2,90800.0,34.1498,34.1846,34.1498,34.1585,90800.0
2014-07-18 10:40:00,39.2,39.24,39.17,39.24,82000.0,34.1585,34.1933,34.1323,34.1933,82000.0
2014-07-18 10:50:00,39.23,39.32,39.22,39.31,99000.0,34.1846,34.263,34.1759,34.2543,99000.0
2014-07-18 11:00:00,39.3,39.33,39.3,39.31,57500.0,34.2456,34.2718,34.2456,34.2543,57500.0
2014-07-18 11:10:00,39.31,39.33,39.3,39.31,81800.0,34.2543,34.2718,34.2456,34.2543,81800.0
2014-07-18 11:20:00,39.31,39.32,39.26,39.27,97800.0,34.2543,34.263,34.2108,34.2195,97800.0
2014-07-18 11:30:00,39.27,39.33,39.26,39.32,95000.0,34.2195,34.2718,34.2108,34.263,95000.0
2014-07-18 11:40:00,39.32,39.35,39.3,39.34,91800.0,34.263,34.2892,34.2456,34.2805,91800.0
2014-07-18 11:50:00,39.34,39.34,39.29,39.32,54000.0,34.2805,34.2805,34.2369,34.263,54000.0
2014-07-18 12:00:00,39.32,39.33,39.31,39.32,60800.0,34.263,34.2718,34.2543,34.263,60800.0
2014-07-18 12:10:00,39.32,39.33,39.31,39.32,29200.0,34.263,34.2718,34.2543,34.263,29200.0
2014-07-18 12:20:00,39.33,39.37,39.32,39.36,82700.0,34.2718,34.3066,34.263,34.2979,82700.0
2014-07-18 12:30:00,39.37,39.37,39.34,39.36,89300.0,34.3066,34.3066,34.2805,34.2979,89300.0
2014-07-18 12:40:00,39.37,39.37,39.33,39.35,52600.0,34.3066,34.3066,34.2718,34.2892,52600.0
2014-07-18 12:50:00,39.36,39.36,39.34,39.36,102500.0,34.2979,34.2979,34.2805,34.2979,102500.0
2014-07-18 13:00:00,39.36,39.36,39.3,39.32,232200.0,34.2979,34.2979,34.2456,34.263,232200.0
2014-07-18 13:10:00,39.31,39.32,39.29,39.32,34100.0,34.2543,34.263,34.2369,34.263,34100.0
2014-07-18 13:20:00,39.32,39.33,39.3,39.3,32800.0,34.263,34.2718,34.2456,34.2456,32800.0
2014-07-18 13:30:00,39.31,39.35,39.3,39.35,45600.0,34.2543,34.2892,34.2456,34.2892,45600.0
2014-07-18 13:40:00,39.35,39.37,39.34,39.34,61600.0,34.2892,34.3066,34.2805,34.2805,61600.0
2014-07-18 13:50:00,39.34,39.38,39.34,39.37,56000.0,34.2805,34.3153,34.2805,34.3066,56000.0
2014-07-18 14:00:00,39.38,39.38,39.35,39.37,102000.0,34.3153,34.3153,34.2892,34.3066,102000.0
2014-07-18 14:10:00,39.38,39.41,39.38,39.41,55800.0,34.3153,34.3415,34.3153,34.3415,55800.0
2014-07-18 14:20:00,39.41,39.45,39.4,39.45,85600.0,34.3415,34.3763,34.3328,34.3763,85600.0
2014-07-18 14:30:00,39.45,39.47,39.44,39.45,57300.0,34.3763,34.3938,34.3676,34.3763,57300.0
2014-07-18 14:40:00,39.44,39.46,39.43,39.43,46900.0,34.3676,34.385,34.3589,34.3589,46900.0
2014-07-18 14:50:00,39.43,39.44,39.41,39.41,152200.0,34.3589,34.3676,34.3415,34.3415,152200.0
2014-07-18 15:00:00,39.42,39.46,39.41,39.46,58400.0,34.3502,34.385,34.3415,34.385,58400.0
2014-07-18 15:10:00,39.46,39.47,39.44,39.47,55200.0,34.385,34.3938,34.3676,34.3938,55200.0
2014-07-18 15:20:00,39.46,39.48,39.44,39.45,86400.0,34.385,34.4025,34.3676,34.3763,86400.0
2014-07-18 15:30:00,39.44,39.46,39.42,39.42,115800.0,34.3676,34.385,34.3502,34.3502,115800.0
2014-07-18 15:40:00,39.42,39.44,39.4,39.4,256100.0,34.3502,34.3676,34.3328,34.3328,256100.0
2014-07-18 15:50:00,39.41,39.45,39.41,39.45,635400.0,34.3415,34.3763,34.3415,34.3763,635400.0
2014-07-21 09:30:00,39.43,39.45,39.36,39.37,261700.0,34.3589,34.3763,34.2979,34.3066,261700.0
2014-07-21 09:40:00,39.36,39.41,39.35,39.37,137100.0,34.2979,34.3415,34.2892,34.3066,137100.0
2014-07-21 09:50:00,39.37,39.43,39.37,39.4,91800.0,34.3066,34.3589,34.3066,34.3328,91800.0
2014-07-21 10:00:00,39.4,39.4,39.33,39.34,145200.0,34.3328,34.3328,34.2718,34.2805,145200.0
2014-07-21 10:10:00,39.34,39.37,39.3,39.32,84700.0,34.2805,34.3066,34.2456,34.263,84700.0
2014-07-21 10:20:00,39.32,39.36,39.32,39.36,80000.0,34.263,34.2979,34.263,34.2979,80000.0
2014-07-21 10:30:00,39.35,39.35,39.29,39.29,54300.0,34.2892,34.2892,34.2369,34.2369,54300.0
2014-07-21 10:40:00,39.29,39.3,39.25,39.26,76700.0,34.2369,34.2456,34.2021,34.2108,76700.0
2014-07-21 10:50:00,39.26,39.3,39.26,39.27,56400.0,34.2108,34.2456,34.2108,34.2195,56400.0
2014-07-21 11:00:00,39.26,39.3,39.25,39.29,77900.0,34.2108,34.2456,34.2021,34.2369,77900.0
2014-07-21 11:10:00,39.29,39.29,39.26,39.28,55400.0,34.2369,34.2369,34.2108,34.2282,55400.0
2014-07-21 11:20:00,39.29,39.38,39.29,39.36,73000.0,34.2369,34.3153,34.2369,34.2979,73000.0
2014-07-21 11:30:00,39.36,39.37,39.34,39.36,53600.0,34.2979,34.3066,34.2805,34.2979,53600.0
2014-07-21 11:40:00,39.36,39.38,39.31,39.34,84500.0,34.2979,34.3153,34.2543,34.2805,84500.0
2014-07-21 11:50:00,39.34,39.38,39.33,39.38,55000.0,34.2805,34.3153,34.2718,34.3153,55000.0
2014-07-21 12:00:00,39.38,39.39,39.34,39.35,40100.0,34.3153,34.324,34.2805,34.2892,40100.0
2014-07-21 12:10:00,39.35,39.38,39.34,39.38,57900.0,34.2892,34.3153,34.2805,34.3153,57900.0
2014-07-21 12:20:00,39.38,39.38,39.34,39.35,48400.0,34.3153,34.3153,34.2805,34.2892,48400.0
2014-07-21 12:30:00,39.35,39.38,39.35,39.38,24400.0,34.2892,34.3153,34.2892,34.3153,24400.0
2014-07-21 12:40:00,39.38,39.39,39.36,39.39,34800.0,34.3153,34.324,34.2979,34.324,34800.0
2014-07-21 12:50:00,39.39,39.39,39.38,39.38,44900.0,34.324,34.324,34.3153,34.3153,44900.0
2014-07-21 13:00:00,39.38,39.42,39.37,39.42,30200.0,34.3153,34.3502,34.3066,34.3502,30200.0
2014-07-21 13:10:00,39.42,39.44,39.42,39.44,58300.0,34.3502,34.3676,34.3502,34.3676,58300.0
2014-07-21 13:20:00,39.45,39.48,39.44,39.48,91000.0,34.3763,34.4025,34.3676,34.4025,91000.0
2014-07-21 13:30:00,39.48,39.48,39.44,39.45,87700.0,34.4025,34.4025,34.3676,34.3763,87700.0
2014-07-21 13:40:00,39.46,39.51,39.46,39.5,48300.0,34.385,34.4286,34.385,34.4199,48300.0
2014-07-21 13:50:00,39.51,39.51,39.48,39.5,43500.0,34.4286,34.4286,34.4025,34.4199,43500.0
2014-07-21 14:00:00,39.49,39.51,39.49,39.51,42800.0,34.4112,34.4286,34.4112,34.4286,42800.0
2014-07-21 14:10:00,39.51,39.51,39.47,39.48,72800.0,34.4286,34.4286,34.3938,34.4025,72800.0
2014-07-21 14:20:00,39.47,39.48,39.45,39.46,65000.0,34.3938,34.4025,34.3763,34.385,65000.0
2014-07-21 14:30:00,39.45,39.47,39.44,39.46,66200.0,34.3763,34.3938,34.3676,34.385,66200.0
2014-07-21 14:40:00,39.46,39.47,39.44,39.47,31700.0,34.385,34.3938,34.3676,34.3938,31700.0
2014-07-21 14:50:00,39.47,39.5,39.47,39.48,70700.0,34.3938,34.4199,34.3938,34.4025,70700.0
2014-07-21 15:00:00,39.47,39.48,39.44,39.46,61600.0,34.3938,34.4025,34.3676,34.385,61600.0
2014-07-21 15:10:00,39.46,39.46,39.44,39.45,43900.0,34.385,34.385,34.3676,34.3763,43900.0
2014-07-21 15:20:00,39.45,39.48,39.44,39.48,72900.0,34.3763,34.4025,34.3676,34.4025,72900.0
2014-07-21 15:30:00,39.47,39.48,39.44,39.44,140200.0,34.3938,34.4025,34.3676,34.3676,140200.0
2014-07-21 15:40:00,39.44,39.45,39.43,39.43,78100.0,34.3676,34.3763,34.3589,34.3589,78100.0
2014-07-21 15:50:00,39.44,39.44,39.41,39.42,747200.0,34.3676,34.3676,34.3415,34.3502,747200.0
2014-07-22 09:30:00,39.63,39.63,39.56,39.61,393800.0,34.5332,34.5332,34.4722,34.5158,393800.0
2014-07-22 09:40:00,39.61,39.62,39.57,39.6,214500.0,34.5158,34.5245,34.4809,34.507,214500.0
2014-07-22 09:50:00,39.6,39.65,39.6,39.63,87700.0,34.507,34.5506,34.507,34.5332,87700.0
2014-07-22 10:00:00,39.63,39.73,39.63,39.72,108000.0,34.5332,34.6203,34.5332,34.6116,108000.0
2014-07-22 10:10:00,39.72,39.75,39.7,39.71,108300.0,34.6116,34.6377,34.5942,34.6029,108300.0
2014-07-22 10:20:00,39.72,39.75,39.7,39.73,73800.0,34.6116,34.6377,34.5942,34.6203,73800.0
2014-07-22 10:30:00,39.74,39.75,39.7,39.71,106700.0,34.629,34.6377,34.5942,34.6029,106700.0
2014-07-22 10:40:00,39.7,39.73,39.7,39.73,55200.0,34.5942,34.6203,34.5942,34.6203,55200.0
2014-07-22 10:50:00,39.73,39.73,39.7,39.72,75500.0,34.6203,34.6203,34.5942,34.6116,75500.0
2014-07-22 11:00:00,39.73,39.76,39.72,39.74,91100.0,34.6203,34.6465,34.6116,34.629,91100.0
2014-07-22 11:10:00,39.74,39.75,39.7,39.71,66100.0,34.629,34.6377,34.5942,34.6029,66100.0
2014-07-22 11:20:00,39.71,39.72,39.69,39.69,64800.0,34.6029,34.6116,34.5855,34.5855,64800.0
2014-07-22 11:30:00,39.69,39.72,39.69,39.71,77500.0,34.5855,34.6116,34.5855,34.6029,77500.0
2014-07-22 11:40:00,39.71,39.73,39.7,39.71,114900.0,34.6029,34.6203,34.5942,34.6029,114900.0
2014-07-22 11:50:00,39.72,39.74,39.71,39.71,57900.0,34.6116,34.629,34.6029,34.6029,57900.0
2014-07-22 12:00:00,39.71,39.72,39.7,39.71,67300.0,34.6029,34.6116,34.5942,34.6029,67300.0
2014-07-22 12:10:00,39.72,39.73,39.71,39.73,55100.0,34.6116,34.6203,34.6029,34.6203,55100.0
2014-07-22 12:20:00,39.73,39.74,39.71,39.73,43100.0,34.6203,34.629,34.6029,34.6203,43100.0
2014-07-22 12:30:00,39.74,39.75,39.73,39.75,67100.0,34.629,34.6377,34.6203,34.6377,67100.0
2014-07-22 12:40:00,39.75,39.76,39.72,39.72,63500.0,34.6377,34.6465,34.6116,34.6116,63500.0
2014-07-22 12:50:00,39.73,39.73,39.71,39.72,30600.0,34.6203,34.6203,34.6029,34.6116,30600.0
2014-07-22 13:00:00,39.72,39.72,39.71,39.72,31300.0,34.6116,34.6116,34.6029,34.6116,31300.0
2014-07-22 13:10:00,39.72,39.75,39.71,39.74,105400.0,34.6116,34.6377,34.6029,34.629,105400.0
2014-07-22 13:20:00,39.74,39.75,39.73,39.74,27500.0,34.629,34.6377,34.6203,34.629,27500.0
2014-07-22 13:30:00,39.73,39.75,39.73,39.74,24300.0,34.6203,34.6377,34.6203,34.629,24300.0
2014-07-22 13:40:00,39.73,39.74,39.71,39.72,45500.0,34.6203,34.629,34.6029,34.6116,45500.0
2014-07-22 13:50:00,39.73,39.73,39.71,39.73,173500.0,34.6203,34.6203,34.6029,34.6203,173500.0
2014-07-22 14:00:00,39.73,39.75,39.72,39.74,86100.0,34.6203,34.6377,34.6116,34.629,86100.0
2014-07-22 14:10:00,39.74,39.75,39.73,39.75,46300.0,34.629,34.6377,34.6203,34.6377,46300.0
2014-07-22 14:20:00,39.75,39.75,39.72,39.73,50200.0,34.6377,34.6377,34.6116,34.6203,50200.0
2014-07-22 14:30:00,39.72,39.73,39.7,39.71,72800.0,34.6116,34.6203,34.5942,34.6029,72800.0
2014-07-22 14:40:00,39.7,39.71,39.63,39.64,168300.0,34.5942,34.6029,34.5332,34.5419,168300.0
2014-07-22 14:50:00,39.64,39.67,39.62,39.66,203400.0,34.5419,34.568,34.5245,34.5593,203400.0
2014-07-22 15:00:00,39.67,39.7,39.66,39.69,132100.0,34.568,34.5942,34.5593,34.5855,132100.0
2014-07-22 15:10:00,39.69,39.72,39.69,39.71,56500.0,34.5855,34.6116,34.5855,34.6029,56500.0
2014-07-22 15:20:00,39.72,39.73,39.7,39.73,113600.0,34.6116,34.6203,34.5942,34.6203,113600.0
2014-07-22 15:30:00,39.73,39.76,39.72,39.74,143900.0,34.6203,34.6465,34.6116,34.629,143900.0
2014-07-22 15:40:00,39.74,39.75,39.72,39.73,301600.0,34.629,34.6377,34.6116,34.6203,301600.0
2014-07-22 15:50:00,39.74,39.75,39.72,39.72,671900.0,34.629,34.6377,34.6116,34.6116,671900.0
2014-07-23 09:30:00,39.82,39.82,39.7,39.7,1108300.0,34.6987,34.6987,34.5942,34.5942,1108300.0
2014-07-23 09:40:00,39.71,39.73,39.65,39.73,195400.0,34.6029,34.6203,34.5506,34.6203,195400.0
2014-07-23 09:50:00,39.72,39.76,39.71,39.72,286900.0,34.6116,34.6465,34.6029,34.6116,286900.0
2014-07-23 10:00:00,39.73,39.74,39.7,39.74,66600.0,34.6203,34.629,34.5942,34.629,66600.0
2014-07-23 10:10:00,39.73,39.79,39.72,39.78,95600.0,34.6203,34.6726,34.6116,34.6639,95600.0
2014-07-23 10:20:00,39.78,39.82,39.78,39.81,96000.0,34.6639,34.6987,34.6639,34.69,96000.0
2014-07-23 10:30:00,39.8,39.89,39.8,39.89,96600.0,34.6813,34.7597,34.6813,34.7597,96600.0
2014-07-23 10:40:00,39.89,39.91,39.87,39.89,115400.0,34.7597,34.7772,34.7423,34.7597,115400.0
2014-07-23 10:50:00,39.89,39.9,39.86,39.88,116000.0,34.7597,34.7685,34.7336,34.751,116000.0
2014-07-23 11:00:00,39.88,39.9,39.87,39.88,84300.0,34.751,34.7685,34.7423,34.751,84300.0
2014-07-23 11:10:00,39.88,39.89,39.86,39.86,73500.0,34.751,34.7597,34.7336,34.7336,73500.0
2014-07-23 11:20:00,39.86,39.87,39.84,39.86,68200.0,34.7336,34.7423,34.7162,34.7336,68200.0
2014-07-23 11:30:00,39.86,39.89,39.86,39.89,169000.0,34.7336,34.7597,34.7336,34.7597,169000.0
2014-07-23 11:40:00,39.89,39.89,39.85,39.87,61800.0,34.7597,34.7597,34.7249,34.7423,61800.0
2014-07-23 11:50:00,39.87,39.89,39.83,39.85,44800.0,34.7423,34.7597,34.7075,34.7249,44800.0
2014-07-23 12:00:00,39.85,39.86,39.83,39.84,65900.0,34.7249,34.7336,34.7075,34.7162,65900.0
2014-07-23 12:10:00,39.84,39.86,39.83,39.84,45600.0,34.7162,34.7336,34.7075,34.7162,45600.0
2014-07-23 12:20:00,39.84,39.86,39.81,39.82,44500.0,34.7162,34.7336,34.69,34.6987,44500.0
2014-07-23 12:30:00,39.81,39.82,39.78,39.8,67500.0,34.69,34.6987,34.6639,34.6813,67500.0
2014-07-23 12:40:00,39.8,39.83,39.8,39.81,39200.0,34.6813,34.7075,34.6813,34.69,39200.0
2014-07-23 12:50:00,39.81,39.83,39.79,39.83,38400.0,34.69,34.7075,34.6726,34.7075,38400.0
2014-07-23 13:00:00,39.83,39.83,39.79,39.8,38300.0,34.7075,34.7075,34.6726,34.6813,38300.0
2014-07-23 13:10:00,39.8,39.82,39.79,39.81,71200.0,34.6813,34.6987,34.6726,34.69,71200.0
2014-07-23 13:20:00,39.81,39.81,39.78,39.8,29900.0,34.69,34.69,34.6639,34.6813,29900.0
2014-07-23 13:30:00,39.79,39.8,39.78,39.79,53600.0,34.6726,34.6813,34.6639,34.6726,53600.0
2014-07-23 13:40:00,39.79,39.86,39.78,39.85,67000.0,34.6726,34.7336,34.6639,34.7249,67000.0
2014-07-23 13:50:00,39.85,39.85,39.83,39.84,24900.0,34.7249,34.7249,34.7075,34.7162,24900.0
2014-07-23 14:00:00,39.85,39.85,39.83,39.83,42800.0,34.7249,34.7249,34.7075,34.7075,42800.0
2014-07-23 14:10:00,39.84,39.86,39.83,39.83,81200.0,34.7162,34.7336,34.7075,34.7075,81200.0
2014-07-23 14:20:00,39.84,39.85,39.82,39.83,44500.0,34.7162,34.7249,34.6987,34.7075,44500.0
2014-07-23 14:30:00,39.82,39.84,39.81,39.83,59400.0,34.6987,34.7162,34.69,34.7075,59400.0
2014-07-23 14:40:00,39.83,39.84,39.81,39.82,22400.0,34.7075,34.7162,34.69,34.6987,22400.0
2014-07-23 14:50:00,39.81,39.81,39.8,39.8,18100.0,34.69,34.69,34.6813,34.6813,18100.0
2014-07-23 15:00:00,39.81,39.82,39.8,39.82,331900.0,34.69,34.6987,34.6813,34.6987,331900.0
2014-07-23 15:10:00,39.81,39.85,39.8,39.83,570100.0,34.69,34.7249,34.6813,34.7075,570100.0
2014-07-23 15:20:00,39.84,39.84,39.83,39.83,56800.0,34.7162,34.7162,34.7075,34.7075,56800.0
2014-07-23 15:30:00,39.83,39.84,39.81,39.82,56500.0,34.7075,34.7162,34.69,34.6987,56500.0
2014-07-23 15:40:00,39.82,39.82,39.8,39.81,157400.0,34.6987,34.6987,34.6813,34.69,157400.0
2014-07-23 15:50:00,39.81,39.81,39.77,39.79,558100.0,34.69,34.69,34.6552,34.6726,558100.0
2014-07-24 09:30:00,39.88,39.92,39.79,39.82,993700.0,34.751,34.7859,34.6726,34.6987,993700.0
2014-07-24 09:40:00,39.82,39.84,39.77,39.81,250200.0,34.6987,34.7162,34.6552,34.69,250200.0
2014-07-24 09:50:00,39.81,39.82,39.76,39.78,170500.0,34.69,34.6987,34.6465,34.6639,170500.0
2014-07-24 10:00:00,39.78,39.78,39.72,39.75,218700.0,34.6639,34.6639,34.6116,34.6377,218700.0
2014-07-24 10:10:00,39.74,39.76,39.7,39.73,279100.0,34.629,34.6465,34.5942,34.6203,279100.0
2014-07-24 10:20:00,39.72,39.79,39.69,39.77,187300.0,34.6116,34.6726,34.5855,34.6552,187300.0
2014-07-24 10:30:00,39.77,39.79,39.73,39.74,87800.0,34.6552,34.6726,34.6203,34.629,87800.0
2014-07-24 10:40:00,39.73,39.78,39.72,39.77,82300.0,34.6203,34.6639,34.6116,34.6552,82300.0
2014-07-24 10:50:00,39.76,39.78,39.75,39.78,44700.0,34.6465,34.6639,34.6377,34.6639,44700.0
2014-07-24 11:00:00,39.78,39.82,39.77,39.81,66700.0,34.6639,34.6987,34.6552,34.69,66700.0
2014-07-24 11:10:00,39.82,39.87,39.82,39.85,1326900.0,34.6987,34.7423,34.6987,34.7249,1326900.0
2014-07-24 11:20:00,39.85,39.86,39.84,39.84,186300.0,34.7249,34.7336,34.7162,34.7162,186300.0
2014-07-24 11:30:00,39.84,39.88,39.84,39.84,250300.0,34.7162,34.751,34.7162,34.7162,250300.0
2014-07-24 11:40:00,39.84,39.86,39.83,39.85,67400.0,34.7162,34.7336,34.7075,34.7249,67400.0
2014-07-24 11:50:00,39.85,39.86,39.83,39.84,127200.0,34.7249,34.7336,34.7075,34.7162,127200.0
2014-07-24 12:00:00,39.85,39.88,39.85,39.87,131400.0,34.7249,34.751,34.7249,34.7423,131400.0
2014-07-24 12:10:00,39.87,39.88,39.84,39.85,75200.0,34.7423,34.751,34.7162,34.7249,75200.0
2014-07-24 12:20:00,39.85,39.86,39.82,39.83,45400.0,34.7249,34.7336,34.6987,34.7075,45400.0
2014-07-24 12:30:00,39.83,39.83,39.81,39.83,38200.0,34.7075,34.7075,34.69,34.7075,38200.0
2014-07-24 12:40:00,39.83,39.83,39.8,39.81,51800.0,34.7075,34.7075,34.6813,34.69,51800.0
2014-07-24 12:50:00,39.82,39.82,39.79,39.79,40100.0,34.6987,34.6987,34.6726,34.6726,40100.0
2014-07-24 13:00:00,39.78,39.79,39.74,39.75,41200.0,34.6639,34.6726,34.629,34.6377,41200.0
2014-07-24 13:10:00,39.75,39.77,39.75,39.75,26700.0,34.6377,34.6552,34.6377,34.6377,26700.0
2014-07-24 13:20:00,39.76,39.8,39.76,39.77,55700.0,34.6465,34.6813,34.6465,34.6552,55700.0
2014-07-24 13:30:00,39.78,39.8,39.77,39.77,23900.0,34.6639,34.6813,34.6552,34.6552,23900.0
2014-07-24 13:40:00,39.77,39.78,39.75,39.77,34300.0,34.6552,34.6639,34.6377,34.6552,34300.0
2014-07-24 13:50:00,39.77,39.81,39.77,39.81,138500.0,34.6552,34.69,34.6552,34.69,138500.0
2014-07-24 14:00:00,39.81,39.82,39.79,39.81,88100.0,34.69,34.6987,34.6726,34.69,88100.0
2014-07-24 14:10:00,39.81,39.82,39.8,39.82,221100.0,34.69,34.6987,34.6813,34.6987,221100.0
2014-07-24 14:20:00,39.81,39.83,39.8,39.81,34500.0,34.69,34.7075,34.6813,34.69,34500.0
2014-07-24 14:30:00,39.8,39.82,39.76,39.76,82900.0,34.6813,34.6987,34.6465,34.6465,82900.0
2014-07-24 14:40:00,39.75,39.77,39.75,39.75,36100.0,34.6377,34.6552,34.6377,34.6377,36100.0
2014-07-24 14:50:00,39.75,39.77,39.73,39.73,57500.0,34.6377,34.6552,34.6203,34.6203,57500.0
2014-07-24 15:00:00,39.73,39.74,39.72,39.74,52500.0,34.6203,34.629,34.6116,34.629,52500.0
2014-07-24 15:10:00,39.75,39.78,39.73,39.77,38600.0,34.6377,34.6639,34.6203,34.6552,38600.0
2014-07-24 15:20:00,39.77,39.79,39.76,39.76,88100.0,34.6552,34.6726,34.6465,34.6465,88100.0
2014-07-24 15:30:00,39.76,39.8,39.76,39.79,155400.0,34.6465,34.6813,34.6465,34.6726,155400.0
2014-07-24 15:40:00,39.79,39.81,39.78,39.78,124200.0,34.6726,34.69,34.6639,34.6639,124200.0
2014-07-24 15:50:00,39.79,39.8,39.76,39.76,868200.0,34.6726,34.6813,34.6465,34.6465,868200.0
2014-07-25 09:30:00,39.65,39.67,39.59,39.65,265600.0,34.5506,34.568,34.4983,34.5506,265600.0
2014-07-25 09:40:00,39.64,39.68,39.63,39.64,210100.0,34.5419,34.5767,34.5332,34.5419,210100.0
2014-07-25 09:50:00,39.64,39.72,39.64,39.7,102100.0,34.5419,34.6116,34.5419,34.5942,102100.0
2014-07-25 10:00:00,39.7,39.71,39.67,39.7,116200.0,34.5942,34.6029,34.568,34.5942,116200.0
2014-07-25 10:10:00,39.69,39.73,39.68,39.73,118400.0,34.5855,34.6203,34.5767,34.6203,118400.0
2014-07-25 10:20:00,39.73,39.77,39.73,39.76,113300.0,34.6203,34.6552,34.6203,34.6465,113300.0
2014-07-25 10:30:00,39.76,39.77,39.7,39.71,69900.0,34.6465,34.6552,34.5942,34.6029,69900.0
2014-07-25 10:40:00,39.72,39.73,39.7,39.71,90200.0,34.6116,34.6203,34.5942,34.6029,90200.0
2014-07-25 10:50:00,39.71,39.73,39.61,39.63,122400.0,34.6029,34.6203,34.5158,34.5332,122400.0
2014-07-25 11:00:00,39.63,39.63,39.59,39.62,298300.0,34.5332,34.5332,34.4983,34.5245,298300.0
2014-07-25 11:10:00,39.61,39.63,39.59,39.6,137500.0,34.5158,34.5332,34.4983,34.507,137500.0
2014-07-25 11:20:00,39.6,39.61,39.53,39.59,144800.0,34.507,34.5158,34.446,34.4983,144800.0
2014-07-25 11:30:00,39.58,39.61,39.58,39.59,88700.0,34.4896,34.5158,34.4896,34.4983,88700.0
2014-07-25 11:40:00,39.6,39.62,39.59,39.61,67200.0,34.507,34.5245,34.4983,34.5158,67200.0
2014-07-25 11:50:00,39.61,39.65,39.6,39.62,86400.0,34.5158,34.5506,34.507,34.5245,86400.0
2014-07-25 12:00:00,39.63,39.68,39.63,39.66,55800.0,34.5332,34.5767,34.5332,34.5593,55800.0
2014-07-25 12:10:00,39.67,39.68,39.66,39.67,22900.0,34.568,34.5767,34.5593,34.568,22900.0
2014-07-25 12:20:00,39.67,39.69,39.65,39.66,31200.0,34.568,34.5855,34.5506,34.5593,31200.0
2014-07-25 12:30:00,39.66,39.67,39.64,39.66,37300.0,34.5593,34.568,34.5419,34.5593,37300.0
2014-07-25 12:40:00,39.67,39.7,39.66,39.7,22700.0,34.568,34.5942,34.5593,34.5942,22700.0
2014-07-25 12:50:00,39.7,39.71,39.69,39.7,32400.0,34.5942,34.6029,34.5855,34.5942,32400.0
2014-07-25 13:00:00,39.71,39.71,39.67,39.68,18000.0,34.6029,34.6029,34.568,34.5767,18000.0
2014-07-25 13:10:00,39.68,39.7,39.68,39.68,94500.0,34.5767,34.5942,34.5767,34.5767,94500.0
2014-07-25 13:20:00,39.68,39.7,39.67,39.7,416800.0,34.5767,34.5942,34.568,34.5942,416800.0
2014-07-25 13:30:00,39.7,39.7,39.64,39.66,191600.0,34.5942,34.5942,34.5419,34.5593,191600.0
2014-07-25 13:40:00,39.66,39.68,39.65,39.67,69600.0,34.5593,34.5767,34.5506,34.568,69600.0
2014-07-25 13:50:00,39.68,39.68,39.66,39.66,36600.0,34.5767,34.5767,34.5593,34.5593,36600.0
2014-07-25 14:00:00,39.65,39.69,39.64,39.69,88100.0,34.5506,34.5855,34.5419,34.5855,88100.0
2014-07-25 14:10:00,39.69,39.72,39.68,39.71,56500.0,34.5855,34.6116,34.5767,34.6029,56500.0
2014-07-25 14:20:00,39.7,39.71,39.69,39.69,40600.0,34.5942,34.6029,34.5855,34.5855,40600.0
2014-07-25 14:30:00,39.69,39.7,39.67,39.68,65400.0,34.5855,34.5942,34.568,34.5767,65400.0
2014-07-25 14:40:00,39.69,39.71,39.68,39.7,65500.0,34.5855,34.6029,34.5767,34.5942,65500.0
2014-07-25 14:50:00,39.69,39.69,39.66,39.66,50800.0,34.5855,34.5855,34.5593,34.5593,50800.0
2014-07-25 15:00:00,39.67,39.68,39.65,39.66,105500.0,34.568,34.5767,34.5506,34.5593,105500.0
2014-07-25 15:10:00,39.67,39.68,39.66,39.68,72000.0,34.568,34.5767,34.5593,34.5767,72000.0
2014-07-25 15:20:00,39.66,39.69,39.66,39.66,89900.0,34.5593,34.5855,34.5593,34.5593,89900.0
2014-07-25 15:30:00,39.66,39.66,39.63,39.63,65500.0,34.5593,34.5593,34.5332,34.5332,65500.0
2014-07-25 15:40:00,39.63,39.68,39.63,39.68,116300.0,34.5332,34.5767,34.5332,34.5767,116300.0
2014-07-25 15:50:00,39.68,39.7,39.67,39.7,446200.0,34.5767,34.5942,34.568,34.5942,446200.0
2014-07-28 09:30:00,39.75,39.77,39.67,39.7,785100.0,34.6377,34.6552,34.568,34.5942,785100.0
2014-07-28 09:40:00,39.69,39.71,39.58,39.58,402100.0,34.5855,34.6029,34.4896,34.4896,402100.0
2014-07-28 09:50:00,39.58,39.63,39.56,39.63,247100.0,34.4896,34.5332,34.4722,34.5332,247100.0
2014-07-28 10:00:00,39.62,39.63,39.52,39.52,375600.0,34.5245,34.5332,34.4373,34.4373,375600.0
2014-07-28 10:10:00,39.51,39.56,39.48,39.5,295600.0,34.4286,34.4722,34.4025,34.4199,295600.0
2014-07-28 10:20:00,39.5,39.54,39.48,39.52,200800.0,34.4199,34.4548,34.4025,34.4373,200800.0
2014-07-28 10:30:00,39.52,39.53,39.48,39.53,321800.0,34.4373,34.446,34.4025,34.446,321800.0
2014-07-28 10:40:00,39.53,39.59,39.52,39.58,199000.0,34.446,34.4983,34.4373,34.4896,199000.0
2014-07-28 10:50:00,39.58,39.62,39.56,39.56,174900.0,34.4896,34.5245,34.4722,34.4722,174900.0
2014-07-28 11:00:00,39.57,39.61,39.55,39.59,505500.0,34.4809,34.5158,34.4635,34.4983,505500.0
2014-07-28 11:10:00,39.59,39.64,39.59,39.63,230500.0,34.4983,34.5419,34.4983,34.5332,230500.0
2014-07-28 11:20:00,39.63,39.72,39.63,39.72,139700.0,34.5332,34.6116,34.5332,34.6116,139700.0
2014-07-28 11:30:00,39.72,39.74,39.7,39.7,160900.0,34.6116,34.629,34.5942,34.5942,160900.0
2014-07-28 11:40:00,39.7,39.71,39.68,39.71,148200.0,34.5942,34.6029,34.5767,34.6029,148200.0
2014-07-28 11:50:00,39.71,39.73,39.67,39.68,108300.0,34.6029,34.6203,34.568,34.5767,108300.0
2014-07-28 12:00:00,39.69,39.72,39.68,39.72,95300.0,34.5855,34.6116,34.5767,34.6116,95300.0
2014-07-28 12:10:00,39.71,39.72,39.66,39.66,86100.0,34.6029,34.6116,34.5593,34.5593,86100.0
2014-07-28 12:20:00,39.66,39.68,39.66,39.66,69600.0,34.5593,34.5767,34.5593,34.5593,69600.0
2014-07-28 12:30:00,39.66,39.68,39.66,39.68,36500.0,34.5593,34.5767,34.5593,34.5767,36500.0
2014-07-28 12:40:00,39.68,39.72,39.66,39.72,79100.0,34.5767,34.6116,34.5593,34.6116,79100.0
2014-07-28 12:50:00,39.73,39.74,39.71,39.72,92600.0,34.6203,34.629,34.6029,34.6116,92600.0
2014-07-28 13:00:00,39.73,39.73,39.7,39.73,56500.0,34.6203,34.6203,34.5942,34.6203,56500.0
2014-07-28 13:10:00,39.73,39.76,39.73,39.75,39400.0,34.6203,34.6465,34.6203,34.6377,39400.0
2014-07-28 13:20:00,39.76,39.79,39.73,39.77,346600.0,34.6465,34.6726,34.6203,34.6552,346600.0
2014-07-28 13:30:00,39.77,39.86,39.77,39.86,201300.0,34.6552,34.7336,34.6552,34.7336,201300.0
2014-07-28 13:40:00,39.86,39.87,39.83,39.85,177900.0,34.7336,34.7423,34.7075,34.7249,177900.0
2014-07-28 13:50:00,39.85,39.85,39.82,39.82,130500.0,34.7249,34.7249,34.6987,34.6987,130500.0
2014-07-28 14:00:00,39.83,39.84,39.81,39.84,68600.0,34.7075,34.7162,34.69,34.7162,68600.0
2014-07-28 14:10:00,39.84,39.85,39.8,39.8,125000.0,34.7162,34.7249,34.6813,34.6813,125000.0
2014-07-28 14:20:00,39.8,39.81,39.79,39.8,41400.0,34.6813,34.69,34.6726,34.6813,41400.0
2014-07-28 14:30:00,39.8,39.8,39.77,39.8,127600.0,34.6813,34.6813,34.6552,34.6813,127600.0
2014-07-28 14:40:00,39.8,39.8,39.77,39.8,82100.0,34.6813,34.6813,34.6552,34.6813,82100.0
2014-07-28 14:50:00,39.8,39.83,39.79,39.81,152100.0,34.6813,34.7075,34.6726,34.69,152100.0
2014-07-28 15:00:00,39.81,39.83,39.79,39.82,151000.0,34.69,34.7075,34.6726,34.6987,151000.0
2014-07-28 15:10:00,39.82,39.83,39.8,39.81,63000.0,34.6987,34.7075,34.6813,34.69,63000.0
2014-07-28 15:20:00,39.81,39.82,39.79,39.79,107800.0,34.69,34.6987,34.6726,34.6726,107800.0
2014-07-28 15:30:00,39.8,39.81,39.79,39.79,103600.0,34.6813,34.69,34.6726,34.6726,103600.0
2014-07-28 15:40:00,39.78,39.81,39.77,39.78,372500.0,34.6639,34.69,34.6552,34.6639,372500.0
2014-07-28 15:50:00,39.78,39.8,39.77,39.79,432600.0,34.6639,34.6813,34.6552,34.6726,432600.0
2014-07-29 09:30:00,40.08,40.08,39.92,39.93,285500.0,34.9253,34.9253,34.7859,34.7946,285500.0
2014-07-29 09:40:00,39.92,39.98,39.89,39.96,198400.0,34.7859,34.8382,34.7597,34.8207,198400.0
2014-07-29 09:50:00,39.95,39.96,39.92,39.92,143000.0,34.812,34.8207,34.7859,34.7859,143000.0
2014-07-29 10:00:00,39.93,39.96,39.89,39.96,349200.0,34.7946,34.8207,34.7597,34.8207,349200.0
2014-07-29 10:10:00,39.95,39.98,39.94,39.95,109100.0,34.812,34.8382,34.8033,34.812,109100.0
2014-07-29 10:20:00,39.96,40.0,39.95,39.99,89800.0,34.8207,34.8556,34.812,34.8469,89800.0
2014-07-29 10:30:00,39.99,40.0,39.95,39.96,65100.0,34.8469,34.8556,34.812,34.8207,65100.0
2014-07-29 10:40:00,39.95,39.98,39.94,39.97,103100.0,34.812,34.8382,34.8033,34.8295,103100.0
2014-07-29 10:50:00,39.97,39.98,39.9,39.91,193600.0,34.8295,34.8382,34.7685,34.7772,193600.0
2014-07-29 11:00:00,39.91,39.92,39.76,39.76,146900.0,34.7772,34.7859,34.6465,34.6465,146900.0
2014-07-29 11:10:00,39.76,39.82,39.74,39.81,235600.0,34.6465,34.6987,34.629,34.69,235600.0
2014-07-29 11:20:00,39.82,39.85,39.78,39.78,148300.0,34.6987,34.7249,34.6639,34.6639,148300.0
2014-07-29 11:30:00,39.77,39.77,39.69,39.69,186000.0,34.6552,34.6552,34.5855,34.5855,186000.0
2014-07-29 11:40:00,39.69,39.76,39.69,39.76,171000.0,34.5855,34.6465,34.5855,34.6465,171000.0
2014-07-29 11:50:00,39.77,39.8,39.73,39.8,155600.0,34.6552,34.6813,34.6203,34.6813,155600.0
2014-07-29 12:00:00,39.8,39.82,39.79,39.82,176700.0,34.6813,34.6987,34.6726,34.6987,176700.0
2014-07-29 12:10:00,39.82,39.84,39.8,39.81,185700.0,34.6987,34.7162,34.6813,34.69,185700.0
2014-07-29 12:20:00,39.81,39.86,39.8,39.84,239000.0,34.69,34.7336,34.6813,34.7162,239000.0
2014-07-29 12:30:00,39.85,39.86,39.82,39.86,210800.0,34.7249,34.7336,34.6987,34.7336,210800.0
2014-07-29 12:40:00,39.85,39.87,39.84,39.86,161500.0,34.7249,34.7423,34.7162,34.7336,161500.0
2014-07-29 12:50:00,39.86,39.88,39.85,39.87,60100.0,34.7336,34.751,34.7249,34.7423,60100.0
2014-07-29 13:00:00,39.86,39.86,39.84,39.86,153100.0,34.7336,34.7336,34.7162,34.7336,153100.0
2014-07-29 13:10:00,39.85,39.86,39.82,39.84,85700.0,34.7249,34.7336,34.6987,34.7162,85700.0
2014-07-29 13:20:00,39.84,39.9,39.84,39.87,121800.0,34.7162,34.7685,34.7162,34.7423,121800.0
2014-07-29 13:30:00,39.86,39.87,39.85,39.86,65600.0,34.7336,34.7423,34.7249,34.7336,65600.0
2014-07-29 13:40:00,39.86,39.87,39.85,39.86,36000.0,34.7336,34.7423,34.7249,34.7336,36000.0
2014-07-29 13:50:00,39.86,39.88,39.85,39.86,111000.0,34.7336,34.751,34.7249,34.7336,111000.0
2014-07-29 14:00:00,39.87,39.88,39.87,39.88,70100.0,34.7423,34.751,34.7423,34.751,70100.0
2014-07-29 14:10:00,39.87,39.91,39.86,39.86,164000.0,34.7423,34.7772,34.7336,34.7336,164000.0
2014-07-29 14:20:00,39.86,39.87,39.76,39.81,176300.0,34.7336,34.7423,34.6465,34.69,176300.0
2014-07-29 14:30:00,39.81,39.83,39.79,39.81,93500.0,34.69,34.7075,34.6726,34.69,93500.0
2014-07-29 14:40:00,39.81,39.83,39.78,39.82,134500.0,34.69,34.7075,34.6639,34.6987,134500.0
2014-07-29 14:50:00,39.82,39.83,39.79,39.8,182100.0,34.6987,34.7075,34.6726,34.6813,182100.0
2014-07-29 15:00:00,39.8,39.82,39.77,39.8,249700.0,34.6813,34.6987,34.6552,34.6813,249700.0
2014-07-29 15:10:00,39.8,39.83,39.79,39.8,157400.0,34.6813,34.7075,34.6726,34.6813,157400.0
2014-07-29 15:20:00,39.8,39.82,39.77,39.79,149400.0,34.6813,34.6987,34.6552,34.6726,149400.0
2014-07-29 15:30:00,39.78,39.79,39.75,39.77,223300.0,34.6639,34.6726,34.6377,34.6552,223300.0
2014-07-29 15:40:00,39.77,39.78,39.72,39.76,392900.0,34.6552,34.6639,34.6116,34.6465,392900.0
2014-07-29 15:50:00,39.76,39.77,39.7,39.71,840900.0,34.6465,34.6552,34.5942,34.6029,840900.0
2014-07-30 09:30:00,39.89,39.89,39.78,39.81,252300.0,34.7597,34.7597,34.6639,34.69,252300.0
2014-07-30 09:40:00,39.81,39.88,39.81,39.83,142900.0,34.69,34.751,34.69,34.7075,142900.0
2014-07-30 09:50:00,39.83,39.87,39.75,39.76,234800.0,34.7075,34.7423,34.6377,34.6465,234800.0
2014-07-30 10:00:00,39.76,39.77,39.67,39.75,299100.0,34.6465,34.6552,34.568,34.6377,299100.0
2014-07-30 10:10:00,39.75,39.76,39.71,39.73,214800.0,34.6377,34.6465,34.6029,34.6203,214800.0
2014-07-30 10:20:00,39.73,39.77,39.73,39.76,129800.0,34.6203,34.6552,34.6203,34.6465,129800.0
2014-07-30 10:30:00,39.76,39.8,39.72,39.73,158800.0,34.6465,34.6813,34.6116,34.6203,158800.0
2014-07-30 10:40:00,39.73,39.75,39.62,39.67,230300.0,34.6203,34.6377,34.5245,34.568,230300.0
2014-07-30 10:50:00,39.66,39.71,39.65,39.67,203500.0,34.5593,34.6029,34.5506,34.568,203500.0
2014-07-30 11:00:00,39.67,39.67,39.6,39.65,299900.0,34.568,34.568,34.507,34.5506,299900.0
2014-07-30 11:10:00,39.65,39.69,39.63,39.67,96200.0,34.5506,34.5855,34.5332,34.568,96200.0
2014-07-30 11:20:00,39.67,39.71,39.66,39.68,88700.0,34.568,34.6029,34.5593,34.5767,88700.0
2014-07-30 11:30:00,39.68,39.69,39.66,39.66,292600.0,34.5767,34.5855,34.5593,34.5593,292600.0
2014-07-30 11:40:00,39.65,39.68,39.61,39.62,222300.0,34.5506,34.5767,34.5158,34.5245,222300.0
2014-07-30 11:50:00,39.62,39.64,39.59,39.6,123800.0,34.5245,34.5419,34.4983,34.507,123800.0
2014-07-30 12:00:00,39.6,39.63,39.56,39.6,162000.0,34.507,34.5332,34.4722,34.507,162000.0
2014-07-30 12:10:00,39.6,39.65,39.59,39.63,196700.0,34.507,34.5506,34.4983,34.5332,196700.0
2014-07-30 12:20:00,39.63,39.67,39.63,39.66,134800.0,34.5332,34.568,34.5332,34.5593,134800.0
2014-07-30 12:30:00,39.66,39.7,39.64,39.69,103600.0,34.5593,34.5942,34.5419,34.5855,103600.0
2014-07-30 12:40:00,39.69,39.71,39.67,39.7,145700.0,34.5855,34.6029,34.568,34.5942,145700.0
2014-07-30 12:50:00,39.69,39.71,39.69,39.7,53000.0,34.5855,34.6029,34.5855,34.5942,53000.0
2014-07-30 13:00:00,39.7,39.71,39.66,39.68,145400.0,34.5942,34.6029,34.5593,34.5767,145400.0
2014-07-30 13:10:00,39.68,39.7,39.65,39.65,62000.0,34.5767,34.5942,34.5506,34.5506,62000.0
2014-07-30 13:20:00,39.65,39.68,39.62,39.65,139300.0,34.5506,34.5767,34.5245,34.5506,139300.0
2014-07-30 13:30:00,39.65,39.7,39.65,39.68,117100.0,34.5506,34.5942,34.5506,34.5767,117100.0
2014-07-30 13:40:00,39.68,39.7,39.68,39.69,69300.0,34.5767,34.5942,34.5767,34.5855,69300.0
2014-07-30 13:50:00,39.69,39.7,39.68,39.69,85700.0,34.5855,34.5942,34.5767,34.5855,85700.0
2014-07-30 14:00:00,39.68,39.77,39.64,39.76,777300.0,34.5767,34.6552,34.5419,34.6465,777300.0
2014-07-30 14:10:00,39.76,39.84,39.76,39.8,361200.0,34.6465,34.7162,34.6465,34.6813,361200.0
2014-07-30 14:20:00,39.8,39.81,39.75,39.81,200000.0,34.6813,34.69,34.6377,34.69,200000.0
2014-07-30 14:30:00,39.81,39.83,39.77,39.79,169200.0,34.69,34.7075,34.6552,34.6726,169200.0
2014-07-30 14:40:00,39.79,39.8,39.7,39.73,312200.0,34.6726,34.6813,34.5942,34.6203,312200.0
2014-07-30 14:50:00,39.72,39.75,39.72,39.74,81500.0,34.6116,34.6377,34.6116,34.629,81500.0
2014-07-30 15:00:00,39.74,39.75,39.67,39.71,284400.0,34.629,34.6377,34.568,34.6029,284400.0
2014-07-30 15:10:00,39.72,39.75,39.68,39.75,151100.0,34.6116,34.6377,34.5767,34.6377,151100.0
2014-07-30 15:20:00,39.75,39.75,39.71,39.73,99100.0,34.6377,34.6377,34.6029,34.6203,99100.0
2014-07-30 15:30:00,39.73,39.8,39.73,39.79,127300.0,34.6203,34.6813,34.6203,34.6726,127300.0
2014-07-30 15:40:00,39.79,39.8,39.76,39.77,142500.0,34.6726,34.6813,34.6465,34.6552,142500.0
2014-07-30 15:50:00,39.78,39.79,39.76,39.76,480300.0,34.6639,34.6726,34.6465,34.6465,480300.0
2014-07-31 09:30:00,39.5,39.54,39.39,39.52,655600.0,34.4199,34.4548,34.324,34.4373,655600.0
2014-07-31 09:40:00,39.51,39.52,39.42,39.49,475300.0,34.4286,34.4373,34.3502,34.4112,475300.0
2014-07-31 09:50:00,39.49,39.49,39.37,39.37,290700.0,34.4112,34.4112,34.3066,34.3066,290700.0
2014-07-31 10:00:00,39.37,39.39,39.31,39.36,378700.0,34.3066,34.324,34.2543,34.2979,378700.0
2014-07-31 10:10:00,39.36,39.42,39.35,39.42,273800.0,34.2979,34.3502,34.2892,34.3502,273800.0
2014-07-31 10:20:00,39.4,39.41,39.31,39.33,376000.0,34.3328,34.3415,34.2543,34.2718,376000.0
2014-07-31 10:30:00,39.32,39.33,39.24,39.29,283700.0,34.263,34.2718,34.1933,34.2369,283700.0
2014-07-31 10:40:00,39.3,39.3,39.26,39.27,375600.0,34.2456,34.2456,34.2108,34.2195,375600.0
2014-07-31 10:50:00,39.27,39.27,39.15,39.17,475900.0,34.2195,34.2195,34.1149,34.1323,475900.0
2014-07-31 11:00:00,39.17,39.24,39.16,39.24,291400.0,34.1323,34.1933,34.1236,34.1933,291400.0
2014-07-31 11:10:00,39.24,39.24,39.18,39.2,344400.0,34.1933,34.1933,34.1411,34.1585,344400.0
2014-07-31 11:20:00,39.21,39.24,39.2,39.2,222600.0,34.1672,34.1933,34.1585,34.1585,222600.0
2014-07-31 11:30:00,39.21,39.23,39.16,39.23,418000.0,34.1672,34.1846,34.1236,34.1846,418000.0
2014-07-31 11:40:00,39.22,39.25,39.15,39.16,290400.0,34.1759,34.2021,34.1149,34.1236,290400.0
2014-07-31 11:50:00,39.16,39.16,39.08,39.09,473500.0,34.1236,34.1236,34.0539,34.0626,473500.0
2014-07-31 12:00:00,39.1,39.13,39.06,39.11,424100.0,34.0713,34.0975,34.0365,34.0801,424100.0
2014-07-31 12:10:00,39.1,39.1,39.03,39.04,317700.0,34.0713,34.0713,34.0103,34.0191,317700.0
2014-07-31 12:20:00,39.05,39.05,39.0,39.02,299100.0,34.0278,34.0278,33.9842,34.0016,299100.0
2014-07-31 12:30:00,39.02,39.07,39.01,39.06,301900.0,34.0016,34.0452,33.9929,34.0365,301900.0
2014-07-31 12:40:00,39.06,39.12,39.05,39.11,227500.0,34.0365,34.0888,34.0278,34.0801,227500.0
2014-07-31 12:50:00,39.12,39.15,39.1,39.15,319900.0,34.0888,34.1149,34.0713,34.1149,319900.0
2014-07-31 13:00:00,39.14,39.17,39.12,39.16,193800.0,34.1062,34.1323,34.0888,34.1236,193800.0
2014-07-31 13:10:00,39.15,39.16,39.1,39.12,241900.0,34.1149,34.1236,34.0713,34.0888,241900.0
2014-07-31 13:20:00,39.12,39.12,39.06,39.1,221600.0,34.0888,34.0888,34.0365,34.0713,221600.0
2014-07-31 13:30:00,39.1,39.2,39.09,39.19,235800.0,34.0713,34.1585,34.0626,34.1498,235800.0
2014-07-31 13:40:00,39.19,39.2,39.12,39.15,305900.0,34.1498,34.1585,34.0888,34.1149,305900.0
2014-07-31 13:50:00,39.16,39.19,39.13,39.19,286100.0,34.1236,34.1498,34.0975,34.1498,286100.0
2014-07-31 14:00:00,39.18,39.21,39.15,39.18,310700.0,34.1411,34.1672,34.1149,34.1411,310700.0
2014-07-31 14:10:00,39.17,39.2,39.14,39.15,456600.0,34.1323,34.1585,34.1062,34.1149,456600.0
2014-07-31 14:20:00,39.15,39.21,39.14,39.21,276800.0,34.1149,34.1672,34.1062,34.1672,276800.0
2014-07-31 14:30:00,39.21,39.21,39.15,39.16,208900.0,34.1672,34.1672,34.1149,34.1236,208900.0
2014-07-31 14:40:00,39.16,39.16,39.07,39.08,392500.0,34.1236,34.1236,34.0452,34.0539,392500.0
2014-07-31 14:50:00,39.09,39.12,39.05,39.05,277100.0,34.0626,34.0888,34.0278,34.0278,277100.0
2014-07-31 15:00:00,39.04,39.12,39.04,39.06,283800.0,34.0191,34.0888,34.0191,34.0365,283800.0
2014-07-31 15:10:00,39.06,39.06,38.98,39.0,548200.0,34.0365,34.0365,33.9668,33.9842,548200.0
2014-07-31 15:20:00,39.0,39.0,38.94,38.97,335500.0,33.9842,33.9842,33.9319,33.9581,335500.0
2014-07-31 15:30:00,38.97,39.07,38.97,39.06,382100.0,33.9581,34.0452,33.9581,34.0365,382100.0
2014-07-31 15:40:00,39.05,39.08,39.0,39.03,457800.0,34.0278,34.0539,33.9842,34.0103,457800.0
2014-07-31 15:50:00,39.04,39.04,38.98,38.99,848200.0,34.0191,34.0191,33.9668,33.9755,848200.0
2014-08-01 09:30:00,38.83,39.0,38.83,39.0,477100.0,33.8361,33.9842,33.8361,33.9842,477100.0
2014-08-01 09:40:00,38.99,39.01,38.93,38.97,815800.0,33.9755,33.9929,33.9232,33.9581,815800.0
2014-08-01 09:50:00,38.97,39.06,38.95,39.03,338500.0,33.9581,34.0365,33.9406,34.0103,338500.0
2014-08-01 10:00:00,39.03,39.06,38.95,38.95,710900.0,34.0103,34.0365,33.9406,33.9406,710900.0
2014-08-01 10:10:00,38.94,38.95,38.84,38.84,632100.0,33.9319,33.9406,33.8448,33.8448,632100.0
2014-08-01 10:20:00,38.84,38.96,38.84,38.95,288600.0,33.8448,33.9493,33.8448,33.9406,288600.0
2014-08-01 10:30:00,38.94,38.95,38.88,38.94,179900.0,33.9319,33.9406,33.8796,33.9319,179900.0
2014-08-01 10:40:00,38.94,38.98,38.88,38.88,335000.0,33.9319,33.9668,33.8796,33.8796,335000.0
2014-08-01 10:50:00,38.89,38.9,38.82,38.84,253700.0,33.8884,33.8971,33.8274,33.8448,253700.0
2014-08-01 11:00:00,38.84,38.85,38.78,38.79,586900.0,33.8448,33.8535,33.7925,33.8012,586900.0
2014-08-01 11:10:00,38.79,38.8,38.75,38.78,279600.0,33.8012,33.8099,33.7664,33.7925,279600.0
2014-08-01 11:20:00,38.78,38.86,38.78,38.81,297900.0,33.7925,33.8622,33.7925,33.8186,297900.0
2014-08-01 11:30:00,38.81,38.85,38.75,38.75,720000.0,33.8186,33.8535,33.7664,33.7664,720000.0
2014-08-01 11:40:00,38.75,38.78,38.69,38.7,227600.0,33.7664,33.7925,33.7141,33.7228,227600.0
2014-08-01 11:50:00,38.69,38.7,38.63,38.67,418800.0,33.7141,33.7228,33.6618,33.6966,418800.0
2014-08-01 12:00:00,38.68,38.73,38.66,38.68,212100.0,33.7054,33.7489,33.6879,33.7054,212100.0
2014-08-01 12:10:00,38.68,38.75,38.66,38.74,872200.0,33.7054,33.7664,33.6879,33.7576,872200.0
2014-08-01 12:20:00,38.74,38.75,38.66,38.69,346500.0,33.7576,33.7664,33.6879,33.7141,346500.0
2014-08-01 12:30:00,38.68,38.71,38.67,38.68,110600.0,33.7054,33.7315,33.6966,33.7054,110600.0
2014-08-01 12:40:00,38.68,38.72,38.63,38.63,142300.0,33.7054,33.7402,33.6618,33.6618,142300.0
2014-08-01 12:50:00,38.63,38.73,38.6,38.69,298600.0,33.6618,33.7489,33.6356,33.7141,298600.0
2014-08-01 13:00:00,38.7,38.72,38.64,38.68,244000.0,33.7228,33.7402,33.6705,33.7054,244000.0
2014-08-01 13:10:00,38.68,38.71,38.66,38.69,170200.0,33.7054,33.7315,33.6879,33.7141,170200.0
2014-08-01 13:20:00,38.7,38.8,38.69,38.8,378900.0,33.7228,33.8099,33.7141,33.8099,378900.0
2014-08-01 13:30:00,38.81,38.82,38.76,38.82,340600.0,33.8186,33.8274,33.7751,33.8274,340600.0
2014-08-01 13:40:00,38.82,38.87,38.79,38.86,135400.0,33.8274,33.8709,33.8012,33.8622,135400.0
2014-08-01 13:50:00,38.86,38.86,38.72,38.85,1488600.0,33.8622,33.8622,33.7402,33.8535,1488600.0
2014-08-01 14:00:00,38.86,38.89,38.81,38.89,340000.0,33.8622,33.8884,33.8186,33.8884,340000.0
2014-08-01 14:10:00,38.88,38.93,38.88,38.92,160100.0,33.8796,33.9232,33.8796,33.9145,160100.0
2014-08-01 14:20:00,38.93,38.93,38.85,38.86,133900.0,33.9232,33.9232,33.8535,33.8622,133900.0
2014-08-01 14:30:00,38.86,38.89,38.86,38.89,141500.0,33.8622,33.8884,33.8622,33.8884,141500.0
2014-08-01 14:40:00,38.89,38.89,38.82,38.82,176800.0,33.8884,33.8884,33.8274,33.8274,176800.0
2014-08-01 14:50:00,38.81,38.84,38.79,38.83,148400.0,33.8186,33.8448,33.8012,33.8361,148400.0
2014-08-01 15:00:00,38.83,38.86,38.8,38.83,228100.0,33.8361,33.8622,33.8099,33.8361,228100.0
2014-08-01 15:10:00,38.85,38.86,38.81,38.85,605100.0,33.8535,33.8622,33.8186,33.8535,605100.0
2014-08-01 15:20:00,38.85,38.87,38.84,38.84,166800.0,33.8535,33.8709,33.8448,33.8448,166800.0
2014-08-01 15:30:00,38.84,38.87,38.81,38.86,248000.0,33.8448,33.8709,33.8186,33.8622,248000.0
2014-08-01 15:40:00,38.86,38.87,38.8,38.81,501900.0,33.8622,33.8709,33.8099,33.8186,501900.0
2014-08-01 15:50:00,38.81,38.82,38.77,38.79,744700.0,33.8186,33.8274,33.7838,33.8012,744700.0
2014-08-04 09:30:00,38.91,38.93,38.81,38.87,180200.0,33.9058,33.9232,33.8186,33.8709,180200.0
2014-08-04 09:40:00,38.87,38.9,38.84,38.87,180800.0,33.8709,33.8971,33.8448,33.8709,180800.0
2014-08-04 09:50:00,38.88,38.94,38.88,38.91,138700.0,33.8796,33.9319,33.8796,33.9058,138700.0
2014-08-04 10:00:00,38.91,38.95,38.88,38.92,293200.0,33.9058,33.9406,33.8796,33.9145,293200.0
2014-08-04 10:10:00,38.92,38.94,38.83,38.85,202300.0,33.9145,33.9319,33.8361,33.8535,202300.0
2014-08-04 10:20:00,38.85,38.92,38.85,38.88,208200.0,33.8535,33.9145,33.8535,33.8796,208200.0
2014-08-04 10:30:00,38.88,38.91,38.81,38.82,246500.0,33.8796,33.9058,33.8186,33.8274,246500.0
2014-08-04 10:40:00,38.82,38.83,38.77,38.78,191900.0,33.8274,33.8361,33.7838,33.7925,191900.0
2014-08-04 10:50:00,38.78,38.81,38.71,38.74,266100.0,33.7925,33.8186,33.7315,33.7576,266100.0
2014-08-04 11:00:00,38.73,38.81,38.73,38.81,131900.0,33.7489,33.8186,33.7489,33.8186,131900.0
2014-08-04 11:10:00,38.81,38.86,38.79,38.84,75900.0,33.8186,33.8622,33.8012,33.8448,75900.0
2014-08-04 11:20:00,38.84,38.89,38.83,38.88,119800.0,33.8448,33.8884,33.8361,33.8796,119800.0
2014-08-04 11:30:00,38.88,38.9,38.86,38.88,162500.0,33.8796,33.8971,33.8622,33.8796,162500.0
2014-08-04 11:40:00,38.88,38.89,38.83,38.87,103600.0,33.8796,33.8884,33.8361,33.8709,103600.0
2014-08-04 11:50:00,38.87,38.9,38.86,38.89,68000.0,33.8709,33.8971,33.8622,33.8884,68000.0
2014-08-04 12:00:00,38.89,38.89,38.86,38.88,43100.0,33.8884,33.8884,33.8622,33.8796,43100.0
2014-08-04 12:10:00,38.88,38.92,38.88,38.91,80100.0,33.8796,33.9145,33.8796,33.9058,80100.0
2014-08-04 12:20:00,38.91,38.96,38.89,38.94,150000.0,33.9058,33.9493,33.8884,33.9319,150000.0
2014-08-04 12:30:00,38.94,38.96,38.9,38.92,95500.0,33.9319,33.9493,33.8971,33.9145,95500.0
2014-08-04 12:40:00,38.93,38.95,38.92,38.93,53900.0,33.9232,33.9406,33.9145,33.9232,53900.0
2014-08-04 12:50:00,38.93,38.97,38.93,38.95,62800.0,33.9232,33.9581,33.9232,33.9406,62800.0
2014-08-04 13:00:00,38.95,38.97,38.94,38.96,107500.0,33.9406,33.9581,33.9319,33.9493,107500.0
2014-08-04 13:10:00,38.96,38.96,38.9,38.91,119100.0,33.9493,33.9493,33.8971,33.9058,119100.0
2014-08-04 13:20:00,38.92,38.96,38.92,38.93,40800.0,33.9145,33.9493,33.9145,33.9232,40800.0
2014-08-04 13:30:00,38.92,38.95,38.91,38.94,83300.0,33.9145,33.9406,33.9058,33.9319,83300.0
2014-08-04 13:40:00,38.94,38.98,38.93,38.96,144100.0,33.9319,33.9668,33.9232,33.9493,144100.0
2014-08-04 13:50:00,38.96,38.98,38.94,38.95,174100.0,33.9493,33.9668,33.9319,33.9406,174100.0
2014-08-04 14:00:00,38.95,38.97,38.94,38.96,111900.0,33.9406,33.9581,33.9319,33.9493,111900.0
2014-08-04 14:10:00,38.96,38.97,38.96,38.96,63200.0,33.9493,33.9581,33.9493,33.9493,63200.0
2014-08-04 14:20:00,38.95,38.97,38.95,38.96,152000.0,33.9406,33.9581,33.9406,33.9493,152000.0
2014-08-04 14:30:00,38.96,39.0,38.95,39.0,102000.0,33.9493,33.9842,33.9406,33.9842,102000.0
2014-08-04 14:40:00,39.01,39.05,38.99,39.05,53500.0,33.9929,34.0278,33.9755,34.0278,53500.0
2014-08-04 14:50:00,39.04,39.07,39.04,39.05,54100.0,34.0191,34.0452,34.0191,34.0278,54100.0
2014-08-04 15:00:00,39.05,39.06,39.04,39.05,66900.0,34.0278,34.0365,34.0191,34.0278,66900.0
2014-08-04 15:10:00,39.04,39.12,39.04,39.11,87200.0,34.0191,34.0888,34.0191,34.0801,87200.0
2014-08-04 15:20:00,39.11,39.12,39.08,39.1,154100.0,34.0801,34.0888,34.0539,34.0713,154100.0
2014-08-04 15:30:00,39.1,39.14,39.1,39.14,132500.0,34.0713,34.1062,34.0713,34.1062,132500.0
2014-08-04 15:40:00,39.14,39.17,39.1,39.1,307900.0,34.1062,34.1323,34.0713,34.0713,307900.0
2014-08-04 15:50:00,39.11,39.13,39.04,39.05,1013700.0,34.0801,34.0975,34.0191,34.0278,1013700.0
2014-08-05 09:30:00,38.83,38.96,38.82,38.92,369500.0,33.8361,33.9493,33.8274,33.9145,369500.0
2014-08-05 09:40:00,38.93,38.94,38.81,38.81,115100.0,33.9232,33.9319,33.8186,33.8186,115100.0
2014-08-05 09:50:00,38.8,38.8,38.72,38.76,296800.0,33.8099,33.8099,33.7402,33.7751,296800.0
2014-08-05 10:00:00,38.77,38.8,38.7,38.79,416200.0,33.7838,33.8099,33.7228,33.8012,416200.0
2014-08-05 10:10:00,38.79,38.84,38.78,38.79,179900.0,33.8012,33.8448,33.7925,33.8012,179900.0
2014-08-05 10:20:00,38.8,38.87,38.8,38.87,140500.0,33.8099,33.8709,33.8099,33.8709,140500.0
2014-08-05 10:30:00,38.86,38.93,38.86,38.88,249800.0,33.8622,33.9232,33.8622,33.8796,249800.0
2014-08-05 10:40:00,38.89,38.91,38.86,38.91,134300.0,33.8884,33.9058,33.8622,33.9058,134300.0
2014-08-05 10:50:00,38.92,38.92,38.82,38.84,156200.0,33.9145,33.9145,33.8274,33.8448,156200.0
2014-08-05 11:00:00,38.85,38.85,38.79,38.8,291900.0,33.8535,33.8535,33.8012,33.8099,291900.0
2014-08-05 11:10:00,38.8,38.9,38.79,38.9,242100.0,33.8099,33.8971,33.8012,33.8971,242100.0
2014-08-05 11:20:00,38.9,38.93,38.88,38.89,264400.0,33.8971,33.9232,33.8796,33.8884,264400.0
2014-08-05 11:30:00,38.89,38.91,38.87,38.89,91900.0,33.8884,33.9058,33.8709,33.8884,91900.0
2014-08-05 11:40:00,38.89,38.9,38.82,38.82,115900.0,33.8884,33.8971,33.8274,33.8274,115900.0
2014-08-05 11:50:00,38.82,38.83,38.75,38.78,122000.0,33.8274,33.8361,33.7664,33.7925,122000.0
2014-08-05 12:00:00,38.79,38.82,38.75,38.79,133100.0,33.8012,33.8274,33.7664,33.8012,133100.0
2014-08-05 12:10:00,38.79,38.81,38.78,38.81,71800.0,33.8012,33.8186,33.7925,33.8186,71800.0
2014-08-05 12:20:00,38.81,38.81,38.73,38.77,175800.0,33.8186,33.8186,33.7489,33.7838,175800.0
2014-08-05 12:30:00,38.77,38.77,38.71,38.74,207300.0,33.7838,33.7838,33.7315,33.7576,207300.0
2014-08-05 12:40:00,38.74,38.77,38.72,38.75,102200.0,33.7576,33.7838,33.7402,33.7664,102200.0
2014-08-05 12:50:00,38.75,38.79,38.75,38.79,54500.0,33.7664,33.8012,33.7664,33.8012,54500.0
2014-08-05 13:00:00,38.8,38.8,38.75,38.77,69300.0,33.8099,33.8099,33.7664,33.7838,69300.0
2014-08-05 13:10:00,38.76,38.82,38.76,38.81,106900.0,33.7751,33.8274,33.7751,33.8186,106900.0
2014-08-05 13:20:00,38.82,38.88,38.81,38.87,64800.0,33.8274,33.8796,33.8186,33.8709,64800.0
2014-08-05 13:30:00,38.87,38.88,38.65,38.65,399800.0,33.8709,33.8796,33.6792,33.6792,399800.0
2014-08-05 13:40:00,38.65,38.72,38.59,38.66,576000.0,33.6792,33.7402,33.6269,33.6879,576000.0
2014-08-05 13:50:00,38.66,38.7,38.63,38.65,142900.0,33.6879,33.7228,33.6618,33.6792,142900.0
2014-08-05 14:00:00,38.65,38.66,38.54,38.55,320700.0,33.6792,33.6879,33.5834,33.5921,320700.0
2014-08-05 14:10:00,38.55,38.65,38.55,38.62,222500.0,33.5921,33.6792,33.5921,33.6531,222500.0
2014-08-05 14:20:00,38.62,38.67,38.6,38.67,163900.0,33.6531,33.6966,33.6356,33.6966,163900.0
2014-08-05 14:30:00,38.67,38.71,38.67,38.67,204400.0,33.6966,33.7315,33.6966,33.6966,204400.0
2014-08-05 14:40:00,38.67,38.71,38.64,38.68,202200.0,33.6966,33.7315,33.6705,33.7054,202200.0
2014-08-05 14:50:00,38.68,38.69,38.64,38.64,176900.0,33.7054,33.7141,33.6705,33.6705,176900.0
2014-08-05 15:00:00,38.64,38.65,38.59,38.6,190700.0,33.6705,33.6792,33.6269,33.6356,190700.0
2014-08-05 15:10:00,38.6,38.65,38.58,38.65,248300.0,33.6356,33.6792,33.6182,33.6792,248300.0
2014-08-05 15:20:00,38.64,38.68,38.62,38.63,321600.0,33.6705,33.7054,33.6531,33.6618,321600.0
2014-08-05 15:30:00,38.63,38.75,38.63,38.71,230300.0,33.6618,33.7664,33.6618,33.7315,230300.0
2014-08-05 15:40:00,38.71,38.73,38.69,38.71,265800.0,33.7315,33.7489,33.7141,33.7315,265800.0
2014-08-05 15:50:00,38.7,38.75,38.69,38.71,631700.0,33.7228,33.7664,33.7141,33.7315,631700.0
2014-08-06 09:30:00,38.44,38.48,38.39,38.42,450200.0,33.4962,33.5311,33.4527,33.4788,450200.0
2014-08-06 09:40:00,38.43,38.55,38.43,38.54,223400.0,33.4875,33.5921,33.4875,33.5834,223400.0
2014-08-06 09:50:00,38.53,38.54,38.46,38.48,275700.0,33.5747,33.5834,33.5137,33.5311,275700.0
2014-08-06 10:00:00,38.48,38.6,38.48,38.58,437500.0,33.5311,33.6356,33.5311,33.6182,437500.0
2014-08-06 10:10:00,38.58,38.59,38.5,38.54,223800.0,33.6182,33.6269,33.5485,33.5834,223800.0
2014-08-06 10:20:00,38.54,38.62,38.52,38.62,180700.0,33.5834,33.6531,33.5659,33.6531,180700.0
2014-08-06 10:30:00,38.63,38.65,38.58,38.59,189500.0,33.6618,33.6792,33.6182,33.6269,189500.0
2014-08-06 10:40:00,38.6,38.63,38.58,38.61,159600.0,33.6356,33.6618,33.6182,33.6444,159600.0
2014-08-06 10:50:00,38.61,38.72,38.6,38.71,290100.0,33.6444,33.7402,33.6356,33.7315,290100.0
2014-08-06 11:00:00,38.71,38.73,38.68,38.69,147900.0,33.7315,33.7489,33.7054,33.7141,147900.0
2014-08-06 11:10:00,38.69,38.7,38.63,38.66,130600.0,33.7141,33.7228,33.6618,33.6879,130600.0
2014-08-06 11:20:00,38.67,38.69,38.64,38.64,142200.0,33.6966,33.7141,33.6705,33.6705,142200.0
2014-08-06 11:30:00,38.64,38.69,38.63,38.66,101300.0,33.6705,33.7141,33.6618,33.6879,101300.0
2014-08-06 11:40:00,38.66,38.75,38.66,38.71,103400.0,33.6879,33.7664,33.6879,33.7315,103400.0
2014-08-06 11:50:00,38.72,38.74,38.71,38.73,60000.0,33.7402,33.7576,33.7315,33.7489,60000.0
2014-08-06 12:00:00,38.74,38.77,38.73,38.73,92300.0,33.7576,33.7838,33.7489,33.7489,92300.0
2014-08-06 12:10:00,38.72,38.73,38.65,38.66,218100.0,33.7402,33.7489,33.6792,33.6879,218100.0
2014-08-06 12:20:00,38.66,38.7,38.65,38.66,110800.0,33.6879,33.7228,33.6792,33.6879,110800.0
2014-08-06 12:30:00,38.67,38.75,38.67,38.74,214400.0,33.6966,33.7664,33.6966,33.7576,214400.0
2014-08-06 12:40:00,38.74,38.75,38.7,38.7,127100.0,33.7576,33.7664,33.7228,33.7228,127100.0
2014-08-06 12:50:00,38.71,38.73,38.68,38.7,151400.0,33.7315,33.7489,33.7054,33.7228,151400.0
2014-08-06 13:00:00,38.69,38.71,38.65,38.65,193700.0,33.7141,33.7315,33.6792,33.6792,193700.0
2014-08-06 13:10:00,38.66,38.69,38.65,38.68,127100.0,33.6879,33.7141,33.6792,33.7054,127100.0
2014-08-06 13:20:00,38.68,38.7,38.65,38.65,113700.0,33.7054,33.7228,33.6792,33.6792,113700.0
2014-08-06 13:30:00,38.65,38.67,38.63,38.67,313200.0,33.6792,33.6966,33.6618,33.6966,313200.0
2014-08-06 13:40:00,38.66,38.67,38.61,38.62,129700.0,33.6879,33.6966,33.6444,33.6531,129700.0
2014-08-06 13:50:00,38.62,38.62,38.57,38.59,146800.0,33.6531,33.6531,33.6095,33.6269,146800.0
2014-08-06 14:00:00,38.58,38.61,38.56,38.6,104700.0,33.6182,33.6444,33.6008,33.6356,104700.0
2014-08-06 14:10:00,38.6,38.63,38.57,38.6,179900.0,33.6356,33.6618,33.6095,33.6356,179900.0
2014-08-06 14:20:00,38.61,38.64,38.59,38.63,243900.0,33.6444,33.6705,33.6269,33.6618,243900.0
2014-08-06 14:30:00,38.63,38.63,38.57,38.6,129500.0,33.6618,33.6618,33.6095,33.6356,129500.0
2014-08-06 14:40:00,38.6,38.66,38.59,38.63,203000.0,33.6356,33.6879,33.6269,33.6618,203000.0
2014-08-06 14:50:00,38.64,38.65,38.61,38.62,162400.0,33.6705,33.6792,33.6444,33.6531,162400.0
2014-08-06 15:00:00,38.61,38.66,38.61,38.62,294000.0,33.6444,33.6879,33.6444,33.6531,294000.0
2014-08-06 15:10:00,38.62,38.63,38.58,38.61,441600.0,33.6531,33.6618,33.6182,33.6444,441600.0
2014-08-06 15:20:00,38.6,38.63,38.59,38.61,347900.0,33.6356,33.6618,33.6269,33.6444,347900.0
2014-08-06 15:30:00,38.6,38.61,38.56,38.58,353700.0,33.6356,33.6444,33.6008,33.6182,353700.0
2014-08-06 15:40:00,38.58,38.61,38.58,38.58,442900.0,33.6182,33.6444,33.6182,33.6182,442900.0
2014-08-06 15:50:00,38.59,38.63,38.57,38.57,873700.0,33.6269,33.6618,33.6095,33.6095,873700.0
2014-08-07 09:30:00,38.74,38.77,38.7,38.73,303000.0,33.7576,33.7838,33.7228,33.7489,303000.0
2014-08-07 09:40:00,38.75,38.76,38.69,38.7,127700.0,33.7664,33.7751,33.7141,33.7228,127700.0
2014-08-07 09:50:00,38.7,38.79,38.7,38.77,96600.0,33.7228,33.8012,33.7228,33.7838,96600.0
2014-08-07 10:00:00,38.77,38.8,38.7,38.73,160300.0,33.7838,33.8099,33.7228,33.7489,160300.0
2014-08-07 10:10:00,38.72,38.76,38.71,38.73,100900.0,33.7402,33.7751,33.7315,33.7489,100900.0
2014-08-07 10:20:00,38.73,38.79,38.73,38.77,87900.0,33.7489,33.8012,33.7489,33.7838,87900.0
2014-08-07 10:30:00,38.76,38.81,38.75,38.79,85600.0,33.7751,33.8186,33.7664,33.8012,85600.0
2014-08-07 10:40:00,38.78,38.79,38.66,38.67,202700.0,33.7925,33.8012,33.6879,33.6966,202700.0
2014-08-07 10:50:00,38.67,38.67,38.59,38.66,168700.0,33.6966,33.6966,33.6269,33.6879,168700.0
2014-08-07 11:00:00,38.66,38.66,38.58,38.63,195100.0,33.6879,33.6879,33.6182,33.6618,195100.0
2014-08-07 11:10:00,38.62,38.62,38.56,38.61,133400.0,33.6531,33.6531,33.6008,33.6444,133400.0
2014-08-07 11:20:00,38.61,38.64,38.6,38.6,120300.0,33.6444,33.6705,33.6356,33.6356,120300.0
2014-08-07 11:30:00,38.61,38.66,38.6,38.62,93200.0,33.6444,33.6879,33.6356,33.6531,93200.0
2014-08-07 11:40:00,38.62,38.62,38.52,38.55,180900.0,33.6531,33.6531,33.5659,33.5921,180900.0
2014-08-07 11:50:00,38.55,38.58,38.5,38.55,111700.0,33.5921,33.6182,33.5485,33.5921,111700.0
2014-08-07 12:00:00,38.54,38.57,38.51,38.57,84500.0,33.5834,33.6095,33.5572,33.6095,84500.0
2014-08-07 12:10:00,38.57,38.58,38.48,38.48,97400.0,33.6095,33.6182,33.5311,33.5311,97400.0
2014-08-07 12:20:00,38.49,38.53,38.46,38.5,66500.0,33.5398,33.5747,33.5137,33.5485,66500.0
2014-08-07 12:30:00,38.5,38.5,38.41,38.44,206600.0,33.5485,33.5485,33.4701,33.4962,206600.0
2014-08-07 12:40:00,38.44,38.5,38.43,38.5,97400.0,33.4962,33.5485,33.4875,33.5485,97400.0
2014-08-07 12:50:00,38.49,38.5,38.47,38.49,106900.0,33.5398,33.5485,33.5224,33.5398,106900.0
2014-08-07 13:00:00,38.49,38.55,38.49,38.53,124400.0,33.5398,33.5921,33.5398,33.5747,124400.0
2014-08-07 13:10:00,38.54,38.55,38.52,38.52,66800.0,33.5834,33.5921,33.5659,33.5659,66800.0
2014-08-07 13:20:00,38.52,38.55,38.49,38.54,140700.0,33.5659,33.5921,33.5398,33.5834,140700.0
2014-08-07 13:30:00,38.54,38.57,38.52,38.57,74700.0,33.5834,33.6095,33.5659,33.6095,74700.0
2014-08-07 13:40:00,38.58,38.61,38.57,38.59,85500.0,33.6182,33.6444,33.6095,33.6269,85500.0
2014-08-07 13:50:00,38.59,38.6,38.55,38.59,32700.0,33.6269,33.6356,33.5921,33.6269,32700.0
2014-08-07 14:00:00,38.59,38.59,38.55,38.58,81700.0,33.6269,33.6269,33.5921,33.6182,81700.0
2014-08-07 14:10:00,38.57,38.58,38.51,38.53,86800.0,33.6095,33.6182,33.5572,33.5747,86800.0
2014-08-07 14:20:00,38.52,38.54,38.49,38.51,56300.0,33.5659,33.5834,33.5398,33.5572,56300.0
2014-08-07 14:30:00,38.51,38.51,38.46,38.46,76400.0,33.5572,33.5572,33.5137,33.5137,76400.0
2014-08-07 14:40:00,38.47,38.5,38.47,38.48,90400.0,33.5224,33.5485,33.5224,33.5311,90400.0
2014-08-07 14:50:00,38.48,38.51,38.44,38.44,119700.0,33.5311,33.5572,33.4962,33.4962,119700.0
2014-08-07 15:00:00,38.45,38.48,38.38,38.4,274300.0,33.5049,33.5311,33.4439,33.4614,274300.0
2014-08-07 15:10:00,38.4,38.42,38.34,38.37,206300.0,33.4614,33.4788,33.4091,33.4352,206300.0
2014-08-07 15:20:00,38.36,38.36,38.29,38.34,386600.0,33.4265,33.4265,33.3655,33.4091,386600.0
2014-08-07 15:30:00,38.34,38.39,38.31,38.39,163700.0,33.4091,33.4527,33.3829,33.4527,163700.0
2014-08-07 15:40:00,38.38,38.39,38.35,38.37,368100.0,33.4439,33.4527,33.4178,33.4352,368100.0
2014-08-07 15:50:00,38.37,38.45,38.37,38.41,708500.0,33.4352,33.5049,33.4352,33.4701,708500.0
2014-08-08 09:30:00,38.4,38.48,38.38,38.41,604600.0,33.4614,33.5311,33.4439,33.4701,604600.0
2014-08-08 09:40:00,38.41,38.44,38.36,38.44,435900.0,33.4701,33.4962,33.4265,33.4962,435900.0
2014-08-08 09:50:00,38.44,38.48,38.4,38.42,228000.0,33.4962,33.5311,33.4614,33.4788,228000.0
2014-08-08 10:00:00,38.41,38.47,38.39,38.41,170200.0,33.4701,33.5224,33.4527,33.4701,170200.0
2014-08-08 10:10:00,38.42,38.43,38.35,38.36,80800.0,33.4788,33.4875,33.4178,33.4265,80800.0
2014-08-08 10:20:00,38.36,38.37,38.28,38.29,162500.0,33.4265,33.4352,33.3568,33.3655,162500.0
2014-08-08 10:30:00,38.3,38.37,38.28,38.36,141600.0,33.3742,33.4352,33.3568,33.4265,141600.0
2014-08-08 10:40:00,38.37,38.47,38.37,38.43,158900.0,33.4352,33.5224,33.4352,33.4875,158900.0
2014-08-08 10:50:00,38.44,38.46,38.43,38.43,97700.0,33.4962,33.5137,33.4875,33.4875,97700.0
2014-08-08 11:00:00,38.43,38.47,38.41,38.45,130400.0,33.4875,33.5224,33.4701,33.5049,130400.0
2014-08-08 11:10:00,38.45,38.48,38.45,38.47,156200.0,33.5049,33.5311,33.5049,33.5224,156200.0
2014-08-08 11:20:00,38.46,38.47,38.43,38.45,136600.0,33.5137,33.5224,33.4875,33.5049,136600.0
2014-08-08 11:30:00,38.45,38.48,38.44,38.45,108600.0,33.5049,33.5311,33.4962,33.5049,108600.0
2014-08-08 11:40:00,38.45,38.45,38.41,38.41,131600.0,33.5049,33.5049,33.4701,33.4701,131600.0
2014-08-08 11:50:00,38.42,38.45,38.4,38.44,143800.0,33.4788,33.5049,33.4614,33.4962,143800.0
2014-08-08 12:00:00,38.43,38.45,38.42,38.42,51100.0,33.4875,33.5049,33.4788,33.4788,51100.0
2014-08-08 12:10:00,38.42,38.44,38.41,38.42,161100.0,33.4788,33.4962,33.4701,33.4788,161100.0
2014-08-08 12:20:00,38.42,38.44,38.37,38.38,75200.0,33.4788,33.4962,33.4352,33.4439,75200.0
2014-08-08 12:30:00,38.38,38.39,38.34,38.37,68600.0,33.4439,33.4527,33.4091,33.4352,68600.0
2014-08-08 12:40:00,38.37,38.39,38.36,38.37,73700.0,33.4352,33.4527,33.4265,33.4352,73700.0
2014-08-08 12:50:00,38.38,38.41,38.37,38.4,55100.0,33.4439,33.4701,33.4352,33.4614,55100.0
2014-08-08 13:00:00,38.39,38.43,38.39,38.42,39100.0,33.4527,33.4875,33.4527,33.4788,39100.0
2014-08-08 13:10:00,38.42,38.53,38.41,38.53,191900.0,33.4788,33.5747,33.4701,33.5747,191900.0
2014-08-08 13:20:00,38.53,38.59,38.52,38.58,173600.0,33.5747,33.6269,33.5659,33.6182,173600.0
2014-08-08 13:30:00,38.58,38.61,38.57,38.61,89400.0,33.6182,33.6444,33.6095,33.6444,89400.0
2014-08-08 13:40:00,38.6,38.64,38.6,38.62,77900.0,33.6356,33.6705,33.6356,33.6531,77900.0
2014-08-08 13:50:00,38.62,38.63,38.58,38.6,61400.0,33.6531,33.6618,33.6182,33.6356,61400.0
2014-08-08 14:00:00,38.61,38.64,38.59,38.61,103400.0,33.6444,33.6705,33.6269,33.6444,103400.0
2014-08-08 14:10:00,38.62,38.62,38.6,38.61,22900.0,33.6531,33.6531,33.6356,33.6444,22900.0
2014-08-08 14:20:00,38.61,38.64,38.6,38.64,87100.0,33.6444,33.6705,33.6356,33.6705,87100.0
2014-08-08 14:30:00,38.64,38.65,38.62,38.65,273400.0,33.6705,33.6792,33.6531,33.6792,273400.0
2014-08-08 14:40:00,38.65,38.66,38.62,38.63,103600.0,33.6792,33.6879,33.6531,33.6618,103600.0
2014-08-08 14:50:00,38.64,38.64,38.62,38.62,13800.0,33.6705,33.6705,33.6531,33.6531,13800.0
2014-08-08 15:00:00,38.62,38.62,38.59,38.59,47800.0,33.6531,33.6531,33.6269,33.6269,47800.0
2014-08-08 15:10:00,38.6,38.61,38.57,38.6,57700.0,33.6356,33.6444,33.6095,33.6356,57700.0
2014-08-08 15:20:00,38.6,38.66,38.59,38.65,105300.0,33.6356,33.6879,33.6269,33.6792,105300.0
2014-08-08 15:30:00,38.66,38.67,38.63,38.65,121600.0,33.6879,33.6966,33.6618,33.6792,121600.0
2014-08-08 15:40:00,38.65,38.67,38.65,38.66,233700.0,33.6792,33.6966,33.6792,33.6879,233700.0
2014-08-08 15:50:00,38.66,38.7,38.66,38.66,539500.0,33.6879,33.7228,33.6879,33.6879,539500.0
2014-08-11 09:30:00,38.85,38.87,38.77,38.81,297200.0,33.8535,33.8709,33.7838,33.8186,297200.0
2014-08-11 09:40:00,38.81,38.83,38.77,38.81,187800.0,33.8186,33.8361,33.7838,33.8186,187800.0
2014-08-11 09:50:00,38.81,38.89,38.81,38.88,109300.0,33.8186,33.8884,33.8186,33.8796,109300.0
2014-08-11 10:00:00,38.89,38.92,38.86,38.92,128400.0,33.8884,33.9145,33.8622,33.9145,128400.0
2014-08-11 10:10:00,38.91,38.92,38.9,38.9,60600.0,33.9058,33.9145,33.8971,33.8971,60600.0
2014-08-11 10:20:00,38.9,38.91,38.88,38.88,37900.0,33.8971,33.9058,33.8796,33.8796,37900.0
2014-08-11 10:30:00,38.89,38.93,38.88,38.92,227100.0,33.8884,33.9232,33.8796,33.9145,227100.0
2014-08-11 10:40:00,38.93,38.93,38.91,38.92,79100.0,33.9232,33.9232,33.9058,33.9145,79100.0
2014-08-11 10:50:00,38.91,38.92,38.87,38.9,125500.0,33.9058,33.9145,33.8709,33.8971,125500.0
2014-08-11 11:00:00,38.89,38.9,38.87,38.9,92900.0,33.8884,33.8971,33.8709,33.8971,92900.0
2014-08-11 11:10:00,38.91,38.95,38.89,38.95,68700.0,33.9058,33.9406,33.8884,33.9406,68700.0
2014-08-11 11:20:00,38.95,38.97,38.94,38.97,111800.0,33.9406,33.9581,33.9319,33.9581,111800.0
2014-08-11 11:30:00,38.96,38.97,38.94,38.94,99600.0,33.9493,33.9581,33.9319,33.9319,99600.0
2014-08-11 11:40:00,38.95,38.97,38.94,38.95,71300.0,33.9406,33.9581,33.9319,33.9406,71300.0
2014-08-11 11:50:00,38.96,38.97,38.95,38.96,48200.0,33.9493,33.9581,33.9406,33.9493,48200.0
2014-08-11 12:00:00,38.95,38.96,38.92,38.94,93400.0,33.9406,33.9493,33.9145,33.9319,93400.0
2014-08-11 12:10:00,38.93,38.96,38.93,38.94,49400.0,33.9232,33.9493,33.9232,33.9319,49400.0
2014-08-11 12:20:00,38.94,38.95,38.93,38.95,59400.0,33.9319,33.9406,33.9232,33.9406,59400.0
2014-08-11 12:30:00,38.94,38.97,38.94,38.95,42100.0,33.9319,33.9581,33.9319,33.9406,42100.0
2014-08-11 12:40:00,38.94,38.96,38.93,38.93,73900.0,33.9319,33.9493,33.9232,33.9232,73900.0
2014-08-11 12:50:00,38.94,38.95,38.91,38.91,25900.0,33.9319,33.9406,33.9058,33.9058,25900.0
2014-08-11 13:00:00,38.91,38.94,38.91,38.93,16800.0,33.9058,33.9319,33.9058,33.9232,16800.0
2014-08-11 13:10:00,38.93,38.94,38.92,38.93,51100.0,33.9232,33.9319,33.9145,33.9232,51100.0
2014-08-11 13:20:00,38.93,38.94,38.9,38.9,20300.0,33.9232,33.9319,33.8971,33.8971,20300.0
2014-08-11 13:30:00,38.91,38.91,38.89,38.9,115700.0,33.9058,33.9058,33.8884,33.8971,115700.0
2014-08-11 13:40:00,38.9,38.91,38.89,38.9,28500.0,33.8971,33.9058,33.8884,33.8971,28500.0
2014-08-11 13:50:00,38.9,38.91,38.84,38.85,85000.0,33.8971,33.9058,33.8448,33.8535,85000.0
2014-08-11 14:00:00,38.85,38.85,38.82,38.84,88300.0,33.8535,33.8535,33.8274,33.8448,88300.0
2014-08-11 14:10:00,38.85,38.87,38.82,38.86,55500.0,33.8535,33.8709,33.8274,33.8622,55500.0
2014-08-11 14:20:00,38.86,38.88,38.84,38.86,57800.0,33.8622,33.8796,33.8448,33.8622,57800.0
2014-08-11 14:30:00,38.85,38.87,38.84,38.86,24200.0,33.8535,33.8709,33.8448,33.8622,24200.0
2014-08-11 14:40:00,38.86,38.89,38.85,38.88,38400.0,33.8622,33.8884,33.8535,33.8796,38400.0
2014-08-11 14:50:00,38.88,38.89,38.87,38.87,56700.0,33.8796,33.8884,33.8709,33.8709,56700.0
2014-08-11 15:00:00,38.87,38.91,38.86,38.91,47100.0,33.8709,33.9058,33.8622,33.9058,47100.0
2014-08-11 15:10:00,38.91,38.91,38.89,38.9,30900.0,33.9058,33.9058,33.8884,33.8971,30900.0
2014-08-11 15:20:00,38.9,38.9,38.88,38.88,32100.0,33.8971,33.8971,33.8796,33.8796,32100.0
2014-08-11 15:30:00,38.88,38.9,38.88,38.89,131000.0,33.8796,33.8971,33.8796,33.8884,131000.0
2014-08-11 15:40:00,38.89,38.89,38.85,38.86,224300.0,33.8884,33.8884,33.8535,33.8622,224300.0
2014-08-11 15:50:00,38.86,38.9,38.86,38.86,580300.0,33.8622,33.8971,33.8622,33.8622,580300.0
2014-08-12 09:30:00,38.82,38.91,38.8,38.89,114300.0,33.8274,33.9058,33.8099,33.8884,114300.0
2014-08-12 09:40:00,38.9,38.94,38.89,38.92,137900.0,33.8971,33.9319,33.8884,33.9145,137900.0
2014-08-12 09:50:00,38.92,38.92,38.85,38.89,162700.0,33.9145,33.9145,33.8535,33.8884,162700.0
2014-08-12 10:00:00,38.89,38.93,38.86,38.86,136600.0,33.8884,33.9232,33.8622,33.8622,136600.0
2014-08-12 10:10:00,38.86,38.87,38.82,38.86,103400.0,33.8622,33.8709,33.8274,33.8622,103400.0
2014-08-12 10:20:00,38.86,38.87,38.84,38.86,165300.0,33.8622,33.8709,33.8448,33.8622,165300.0
2014-08-12 10:30:00,38.86,38.86,38.79,38.82,95300.0,33.8622,33.8622,33.8012,33.8274,95300.0
2014-08-12 10:40:00,38.81,38.83,38.77,38.77,107200.0,33.8186,33.8361,33.7838,33.7838,107200.0
2014-08-12 10:50:00,38.77,38.79,38.76,38.78,51500.0,33.7838,33.8012,33.7751,33.7925,51500.0
2014-08-12 11:00:00,38.78,38.78,38.68,38.7,137600.0,33.7925,33.7925,33.7054,33.7228,137600.0
2014-08-12 11:10:00,38.7,38.74,38.7,38.73,84900.0,33.7228,33.7576,33.7228,33.7489,84900.0
2014-08-12 11:20:00,38.73,38.74,38.7,38.74,103200.0,33.7489,33.7576,33.7228,33.7576,103200.0
2014-08-12 11:30:00,38.74,38.78,38.73,38.76,87400.0,33.7576,33.7925,33.7489,33.7751,87400.0
2014-08-12 11:40:00,38.77,38.77,38.74,38.76,244100.0,33.7838,33.7838,33.7576,33.7751,244100.0
2014-08-12 11:50:00,38.76,38.76,38.73,38.75,369800.0,33.7751,33.7751,33.7489,33.7664,369800.0
2014-08-12 12:00:00,38.74,38.74,38.69,38.73,95600.0,33.7576,33.7576,33.7141,33.7489,95600.0
2014-08-12 12:10:00,38.73,38.77,38.73,38.74,36000.0,33.7489,33.7838,33.7489,33.7576,36000.0
2014-08-12 12:20:00,38.74,38.77,38.73,38.75,92300.0,33.7576,33.7838,33.7489,33.7664,92300.0
2014-08-12 12:30:00,38.75,38.8,38.75,38.8,51300.0,33.7664,33.8099,33.7664,33.8099,51300.0
2014-08-12 12:40:00,38.8,38.83,38.79,38.8,85700.0,33.8099,33.8361,33.8012,33.8099,85700.0
2014-08-12 12:50:00,38.79,38.8,38.77,38.77,76300.0,33.8012,33.8099,33.7838,33.7838,76300.0
2014-08-12 13:00:00,38.78,38.8,38.77,38.8,114200.0,33.7925,33.8099,33.7838,33.8099,114200.0
2014-08-12 13:10:00,38.8,38.81,38.78,38.79,72000.0,33.8099,33.8186,33.7925,33.8012,72000.0
2014-08-12 13:20:00,38.8,38.82,38.77,38.81,120300.0,33.8099,33.8274,33.7838,33.8186,120300.0
2014-08-12 13:30:00,38.82,38.82,38.76,38.79,194700.0,33.8274,33.8274,33.7751,33.8012,194700.0
2014-08-12 13:40:00,38.78,38.8,38.76,38.77,180200.0,33.7925,33.8099,33.7751,33.7838,180200.0
2014-08-12 13:50:00,38.77,38.8,38.76,38.79,260600.0,33.7838,33.8099,33.7751,33.8012,260600.0
2014-08-12 14:00:00,38.79,38.79,38.72,38.72,191200.0,33.8012,33.8012,33.7402,33.7402,191200.0
2014-08-12 14:10:00,38.72,38.73,38.69,38.71,149800.0,33.7402,33.7489,33.7141,33.7315,149800.0
2014-08-12 14:20:00,38.71,38.73,38.68,38.7,206200.0,33.7315,33.7489,33.7054,33.7228,206200.0
2014-08-12 14:30:00,38.69,38.73,38.65,38.73,115100.0,33.7141,33.7489,33.6792,33.7489,115100.0
2014-08-12 14:40:00,38.72,38.75,38.7,38.72,59600.0,33.7402,33.7664,33.7228,33.7402,59600.0
2014-08-12 14:50:00,38.72,38.74,38.7,38.7,40700.0,33.7402,33.7576,33.7228,33.7228,40700.0
2014-08-12 15:00:00,38.71,38.77,38.71,38.77,64200.0,33.7315,33.7838,33.7315,33.7838,64200.0
2014-08-12 15:10:00,38.77,38.77,38.75,38.75,75000.0,33.7838,33.7838,33.7664,33.7664,75000.0
2014-08-12 15:20:00,38.76,38.79,38.74,38.77,64300.0,33.7751,33.8012,33.7576,33.7838,64300.0
2014-08-12 15:30:00,38.77,38.82,38.75,38.82,126400.0,33.7838,33.8274,33.7664,33.8274,126400.0
2014-08-12 15:40:00,38.82,38.86,38.82,38.84,184400.0,33.8274,33.8622,33.8274,33.8448,184400.0
2014-08-12 15:50:00,38.84,38.85,38.82,38.83,330100.0,33.8448,33.8535,33.8274,33.8361,330100.0
2014-08-13 09:30:00,38.93,39.01,38.93,39.0,163000.0,33.9232,33.9929,33.9232,33.9842,163000.0
2014-08-13 09:40:00,39.0,39.01,38.94,38.96,677900.0,33.9842,33.9929,33.9319,33.9493,677900.0
2014-08-13 09:50:00,38.96,38.97,38.94,38.96,185000.0,33.9493,33.9581,33.9319,33.9493,185000.0
2014-08-13 10:00:00,38.96,39.03,38.94,39.01,481600.0,33.9493,34.0103,33.9319,33.9929,481600.0
2014-08-13 10:10:00,39.01,39.02,38.98,39.02,186500.0,33.9929,34.0016,33.9668,34.0016,186500.0
2014-08-13 10:20:00,39.03,39.04,39.01,39.02,91300.0,34.0103,34.0191,33.9929,34.0016,91300.0
2014-08-13 10:30:00,39.03,39.05,39.02,39.05,324200.0,34.0103,34.0278,34.0016,34.0278,324200.0
2014-08-13 10:40:00,39.06,39.07,39.04,39.04,63300.0,34.0365,34.0452,34.0191,34.0191,63300.0
2014-08-13 10:50:00,39.04,39.07,39.02,39.06,166900.0,34.0191,34.0452,34.0016,34.0365,166900.0
2014-08-13 11:00:00,39.06,39.12,39.06,39.12,111100.0,34.0365,34.0888,34.0365,34.0888,111100.0
2014-08-13 11:10:00,39.12,39.15,39.12,39.14,140100.0,34.0888,34.1149,34.0888,34.1062,140100.0
2014-08-13 11:20:00,39.14,39.15,39.13,39.14,23100.0,34.1062,34.1149,34.0975,34.1062,23100.0
2014-08-13 11:30:00,39.15,39.18,39.14,39.17,98200.0,34.1149,34.1411,34.1062,34.1323,98200.0
2014-08-13 11:40:00,39.17,39.18,39.15,39.15,85900.0,34.1323,34.1411,34.1149,34.1149,85900.0
2014-08-13 11:50:00,39.15,39.16,39.13,39.13,46600.0,34.1149,34.1236,34.0975,34.0975,46600.0
2014-08-13 12:00:00,39.13,39.14,39.1,39.11,100700.0,34.0975,34.1062,34.0713,34.0801,100700.0
2014-08-13 12:10:00,39.1,39.12,39.09,39.12,39900.0,34.0713,34.0888,34.0626,34.0888,39900.0
2014-08-13 12:20:00,39.11,39.14,39.1,39.14,91800.0,34.0801,34.1062,34.0713,34.1062,91800.0
2014-08-13 12:30:00,39.14,39.14,39.12,39.13,23800.0,34.1062,34.1062,34.0888,34.0975,23800.0
2014-08-13 12:40:00,39.13,39.16,39.12,39.15,297200.0,34.0975,34.1236,34.0888,34.1149,297200.0
2014-08-13 12:50:00,39.16,39.16,39.13,39.14,30500.0,34.1236,34.1236,34.0975,34.1062,30500.0
2014-08-13 13:00:00,39.15,39.16,39.14,39.14,38700.0,34.1149,34.1236,34.1062,34.1062,38700.0
2014-08-13 13:10:00,39.14,39.16,39.13,39.14,61400.0,34.1062,34.1236,34.0975,34.1062,61400.0
2014-08-13 13:20:00,39.13,39.16,39.13,39.15,63300.0,34.0975,34.1236,34.0975,34.1149,63300.0
2014-08-13 13:30:00,39.15,39.18,39.14,39.17,79200.0,34.1149,34.1411,34.1062,34.1323,79200.0
2014-08-13 13:40:00,39.18,39.19,39.16,39.18,61200.0,34.1411,34.1498,34.1236,34.1411,61200.0
2014-08-13 13:50:00,39.18,39.19,39.17,39.17,52400.0,34.1411,34.1498,34.1323,34.1323,52400.0
2014-08-13 14:00:00,39.18,39.18,39.13,39.14,93200.0,34.1411,34.1411,34.0975,34.1062,93200.0
2014-08-13 14:10:00,39.15,39.16,39.14,39.15,49200.0,34.1149,34.1236,34.1062,34.1149,49200.0
2014-08-13 14:20:00,39.14,39.16,39.13,39.14,105600.0,34.1062,34.1236,34.0975,34.1062,105600.0
2014-08-13 14:30:00,39.14,39.19,39.14,39.17,40300.0,34.1062,34.1498,34.1062,34.1323,40300.0
2014-08-13 14:40:00,39.18,39.19,39.16,39.17,54700.0,34.1411,34.1498,34.1236,34.1323,54700.0
2014-08-13 14:50:00,39.17,39.18,39.15,39.17,50100.0,34.1323,34.1411,34.1149,34.1323,50100.0
2014-08-13 15:00:00,39.16,39.18,39.15,39.15,61200.0,34.1236,34.1411,34.1149,34.1149,61200.0
2014-08-13 15:10:00,39.15,39.16,39.14,39.15,32300.0,34.1149,34.1236,34.1062,34.1149,32300.0
2014-08-13 15:20:00,39.16,39.19,39.15,39.17,180200.0,34.1236,34.1498,34.1149,34.1323,180200.0
2014-08-13 15:30:00,39.17,39.18,39.16,39.18,87000.0,34.1323,34.1411,34.1236,34.1411,87000.0
2014-08-13 15:40:00,39.17,39.19,39.16,39.19,157400.0,34.1323,34.1498,34.1236,34.1498,157400.0
2014-08-13 15:50:00,39.19,39.21,39.18,39.21,544500.0,34.1498,34.1672,34.1411,34.1672,544500.0
2014-08-14 09:30:00,39.25,39.29,39.22,39.23,166200.0,34.2021,34.2369,34.1759,34.1846,166200.0
2014-08-14 09:40:00,39.22,39.22,39.16,39.16,195200.0,34.1759,34.1759,34.1236,34.1236,195200.0
2014-08-14 09:50:00,39.17,39.21,39.12,39.19,107900.0,34.1323,34.1672,34.0888,34.1498,107900.0
2014-08-14 10:00:00,39.2,39.2,39.14,39.15,130600.0,34.1585,34.1585,34.1062,34.1149,130600.0
2014-08-14 10:10:00,39.15,39.19,39.13,39.17,132100.0,34.1149,34.1498,34.0975,34.1323,132100.0
2014-08-14 10:20:00,39.18,39.2,39.16,39.18,103300.0,34.1411,34.1585,34.1236,34.1411,103300.0
2014-08-14 10:30:00,39.18,39.2,39.16,39.16,36400.0,34.1411,34.1585,34.1236,34.1236,36400.0
2014-08-14 10:40:00,39.17,39.2,39.16,39.19,54100.0,34.1323,34.1585,34.1236,34.1498,54100.0
2014-08-14 10:50:00,39.19,39.19,39.16,39.17,66500.0,34.1498,34.1498,34.1236,34.1323,66500.0
2014-08-14 11:00:00,39.17,39.2,39.17,39.18,63100.0,34.1323,34.1585,34.1323,34.1411,63100.0
2014-08-14 11:10:00,39.19,39.21,39.18,39.21,46300.0,34.1498,34.1672,34.1411,34.1672,46300.0
2014-08-14 11:20:00,39.21,39.22,39.18,39.19,141000.0,34.1672,34.1759,34.1411,34.1498,141000.0
2014-08-14 11:30:00,39.2,39.21,39.16,39.18,118700.0,34.1585,34.1672,34.1236,34.1411,118700.0
2014-08-14 11:40:00,39.18,39.19,39.18,39.19,40200.0,34.1411,34.1498,34.1411,34.1498,40200.0
2014-08-14 11:50:00,39.2,39.21,39.17,39.21,56100.0,34.1585,34.1672,34.1323,34.1672,56100.0
2014-08-14 12:00:00,39.21,39.22,39.21,39.21,62600.0,34.1672,34.1759,34.1672,34.1672,62600.0
2014-08-14 12:10:00,39.21,39.22,39.2,39.2,51600.0,34.1672,34.1759,34.1585,34.1585,51600.0
2014-08-14 12:20:00,39.2,39.2,39.18,39.19,41800.0,34.1585,34.1585,34.1411,34.1498,41800.0
2014-08-14 12:30:00,39.19,39.2,39.19,39.19,27500.0,34.1498,34.1585,34.1498,34.1498,27500.0
2014-08-14 12:40:00,39.2,39.22,39.2,39.21,63900.0,34.1585,34.1759,34.1585,34.1672,63900.0
2014-08-14 12:50:00,39.21,39.23,39.2,39.2,32300.0,34.1672,34.1846,34.1585,34.1585,32300.0
2014-08-14 13:00:00,39.2,39.22,39.19,39.22,45900.0,34.1585,34.1759,34.1498,34.1759,45900.0
2014-08-14 13:10:00,39.22,39.27,39.22,39.26,95900.0,34.1759,34.2195,34.1759,34.2108,95900.0
2014-08-14 13:20:00,39.26,39.27,39.25,39.26,27800.0,34.2108,34.2195,34.2021,34.2108,27800.0
2014-08-14 13:30:00,39.26,39.26,39.24,39.25,46500.0,34.2108,34.2108,34.1933,34.2021,46500.0
2014-08-14 13:40:00,39.24,39.26,39.23,39.24,70700.0,34.1933,34.2108,34.1846,34.1933,70700.0
2014-08-14 13:50:00,39.24,39.25,39.23,39.24,38600.0,34.1933,34.2021,34.1846,34.1933,38600.0
2014-08-14 14:00:00,39.25,39.25,39.23,39.25,35000.0,34.2021,34.2021,34.1846,34.2021,35000.0
2014-08-14 14:10:00,39.25,39.26,39.22,39.23,208600.0,34.2021,34.2108,34.1759,34.1846,208600.0
2014-08-14 14:20:00,39.23,39.26,39.23,39.25,324300.0,34.1846,34.2108,34.1846,34.2021,324300.0
2014-08-14 14:30:00,39.25,39.27,39.24,39.25,44900.0,34.2021,34.2195,34.1933,34.2021,44900.0
2014-08-14 14:40:00,39.25,39.26,39.23,39.24,92200.0,34.2021,34.2108,34.1846,34.1933,92200.0
2014-08-14 14:50:00,39.25,39.25,39.23,39.25,47600.0,34.2021,34.2021,34.1846,34.2021,47600.0
2014-08-14 15:00:00,39.25,39.27,39.25,39.25,73600.0,34.2021,34.2195,34.2021,34.2021,73600.0
2014-08-14 15:10:00,39.25,39.26,39.24,39.25,64600.0,34.2021,34.2108,34.1933,34.2021,64600.0
2014-08-14 15:20:00,39.25,39.26,39.25,39.25,42900.0,34.2021,34.2108,34.2021,34.2021,42900.0
2014-08-14 15:30:00,39.26,39.28,39.26,39.27,153100.0,34.2108,34.2282,34.2108,34.2195,153100.0
2014-08-14 15:40:00,39.27,39.27,39.26,39.27,332600.0,34.2195,34.2195,34.2108,34.2195,332600.0
2014-08-14 15:50:00,39.27,39.29,39.26,39.28,625500.0,34.2195,34.2369,34.2108,34.2282,625500.0
2014-08-15 09:30:00,39.38,39.45,39.36,39.39,433000.0,34.3153,34.3763,34.2979,34.324,433000.0
2014-08-15 09:40:00,39.38,39.41,39.37,39.39,241100.0,34.3153,34.3415,34.3066,34.324,241100.0
2014-08-15 09:50:00,39.39,39.44,39.39,39.42,203500.0,34.324,34.3676,34.324,34.3502,203500.0
2014-08-15 10:00:00,39.41,39.46,39.41,39.45,139900.0,34.3415,34.385,34.3415,34.3763,139900.0
2014-08-15 10:10:00,39.45,39.46,39.42,39.46,215100.0,34.3763,34.385,34.3502,34.385,215100.0
2014-08-15 10:20:00,39.46,39.47,39.44,39.46,230900.0,34.385,34.3938,34.3676,34.385,230900.0
2014-08-15 10:30:00,39.46,39.48,39.45,39.46,160700.0,34.385,34.4025,34.3763,34.385,160700.0
2014-08-15 10:40:00,39.45,39.45,39.3,39.32,386400.0,34.3763,34.3763,34.2456,34.263,386400.0
2014-08-15 10:50:00,39.32,39.33,39.14,39.24,644300.0,34.263,34.2718,34.1062,34.1933,644300.0
2014-08-15 11:00:00,39.24,39.27,39.2,39.24,451000.0,34.1933,34.2195,34.1585,34.1933,451000.0
2014-08-15 11:10:00,39.24,39.32,39.23,39.25,248600.0,34.1933,34.263,34.1846,34.2021,248600.0
2014-08-15 11:20:00,39.24,39.25,39.17,39.19,415600.0,34.1933,34.2021,34.1323,34.1498,415600.0
2014-08-15 11:30:00,39.19,39.21,39.13,39.18,243300.0,34.1498,34.1672,34.0975,34.1411,243300.0
2014-08-15 11:40:00,39.18,39.2,39.16,39.16,119200.0,34.1411,34.1585,34.1236,34.1236,119200.0
2014-08-15 11:50:00,39.16,39.16,39.01,39.08,307400.0,34.1236,34.1236,33.9929,34.0539,307400.0
2014-08-15 12:00:00,39.08,39.12,39.03,39.12,200200.0,34.0539,34.0888,34.0103,34.0888,200200.0
2014-08-15 12:10:00,39.11,39.12,39.05,39.09,110900.0,34.0801,34.0888,34.0278,34.0626,110900.0
2014-08-15 12:20:00,39.08,39.16,39.04,39.15,149600.0,34.0539,34.1236,34.0191,34.1149,149600.0
2014-08-15 12:30:00,39.14,39.17,39.11,39.17,94600.0,34.1062,34.1323,34.0801,34.1323,94600.0
2014-08-15 12:40:00,39.17,39.22,39.16,39.17,76400.0,34.1323,34.1759,34.1236,34.1323,76400.0
2014-08-15 12:50:00,39.17,39.18,39.14,39.17,65300.0,34.1323,34.1411,34.1062,34.1323,65300.0
2014-08-15 13:00:00,39.16,39.18,39.12,39.17,94300.0,34.1236,34.1411,34.0888,34.1323,94300.0
2014-08-15 13:10:00,39.17,39.19,39.16,39.18,82800.0,34.1323,34.1498,34.1236,34.1411,82800.0
2014-08-15 13:20:00,39.17,39.19,39.16,39.18,56700.0,34.1323,34.1498,34.1236,34.1411,56700.0
2014-08-15 13:30:00,39.18,39.19,39.15,39.16,97100.0,34.1411,34.1498,34.1149,34.1236,97100.0
2014-08-15 13:40:00,39.16,39.2,39.16,39.17,60800.0,34.1236,34.1585,34.1236,34.1323,60800.0
2014-08-15 13:50:00,39.16,39.18,39.12,39.14,98800.0,34.1236,34.1411,34.0888,34.1062,98800.0
2014-08-15 14:00:00,39.15,39.17,39.14,39.15,73100.0,34.1149,34.1323,34.1062,34.1149,73100.0
2014-08-15 14:10:00,39.15,39.18,39.14,39.16,82700.0,34.1149,34.1411,34.1062,34.1236,82700.0
2014-08-15 14:20:00,39.16,39.26,39.16,39.26,59100.0,34.1236,34.2108,34.1236,34.2108,59100.0
2014-08-15 14:30:00,39.26,39.27,39.23,39.26,47700.0,34.2108,34.2195,34.1846,34.2108,47700.0
2014-08-15 14:40:00,39.25,39.3,39.25,39.28,75500.0,34.2021,34.2456,34.2021,34.2282,75500.0
2014-08-15 14:50:00,39.27,39.28,39.25,39.25,75700.0,34.2195,34.2282,34.2021,34.2021,75700.0
2014-08-15 15:00:00,39.26,39.26,39.21,39.24,51900.0,34.2108,34.2108,34.1672,34.1933,51900.0
2014-08-15 15:10:00,39.24,39.24,39.22,39.23,46700.0,34.1933,34.1933,34.1759,34.1846,46700.0
2014-08-15 15:20:00,39.23,39.24,39.21,39.22,128400.0,34.1846,34.1933,34.1672,34.1759,128400.0
2014-08-15 15:30:00,39.23,39.29,39.22,39.26,139900.0,34.1846,34.2369,34.1759,34.2108,139900.0
2014-08-15 15:40:00,39.26,39.28,39.26,39.28,130700.0,34.2108,34.2282,34.2108,34.2282,130700.0
2014-08-15 15:50:00,39.27,39.32,39.27,39.3,2003000.0,34.2195,34.263,34.2195,34.2456,2003000.0
2014-08-18 09:30:00,39.56,39.56,39.45,39.48,253500.0,34.4722,34.4722,34.3763,34.4025,253500.0
2014-08-18 09:40:00,39.49,39.51,39.46,39.46,150400.0,34.4112,34.4286,34.385,34.385,150400.0
2014-08-18 09:50:00,39.47,39.56,39.47,39.55,92900.0,34.3938,34.4722,34.3938,34.4635,92900.0
2014-08-18 10:00:00,39.55,39.58,39.54,39.57,143300.0,34.4635,34.4896,34.4548,34.4809,143300.0
2014-08-18 10:10:00,39.57,39.6,39.55,39.56,126200.0,34.4809,34.507,34.4635,34.4722,126200.0
2014-08-18 10:20:00,39.56,39.59,39.56,39.57,73300.0,34.4722,34.4983,34.4722,34.4809,73300.0
2014-08-18 10:30:00,39.57,39.6,39.55,39.59,48500.0,34.4809,34.507,34.4635,34.4983,48500.0
2014-08-18 10:40:00,39.59,39.61,39.58,39.59,38300.0,34.4983,34.5158,34.4896,34.4983,38300.0
2014-08-18 10:50:00,39.59,39.63,39.59,39.63,113400.0,34.4983,34.5332,34.4983,34.5332,113400.0
2014-08-18 11:00:00,39.62,39.63,39.6,39.6,61500.0,34.5245,34.5332,34.507,34.507,61500.0
2014-08-18 11:10:00,39.6,39.62,39.6,39.6,30700.0,34.507,34.5245,34.507,34.507,30700.0
2014-08-18 11:20:00,39.59,39.64,39.59,39.63,103300.0,34.4983,34.5419,34.4983,34.5332,103300.0
2014-08-18 11:30:00,39.63,39.64,39.61,39.62,60300.0,34.5332,34.5419,34.5158,34.5245,60300.0
2014-08-18 11:40:00,39.62,39.63,39.59,39.6,19600.0,34.5245,34.5332,34.4983,34.507,19600.0
2014-08-18 11:50:00,39.61,39.62,39.59,39.61,127000.0,34.5158,34.5245,34.4983,34.5158,127000.0
2014-08-18 12:00:00,39.61,39.65,39.61,39.64,86900.0,34.5158,34.5506,34.5158,34.5419,86900.0
2014-08-18 12:10:00,39.64,39.65,39.63,39.64,37200.0,34.5419,34.5506,34.5332,34.5419,37200.0
2014-08-18 12:20:00,39.65,39.65,39.63,39.63,41200.0,34.5506,34.5506,34.5332,34.5332,41200.0
2014-08-18 12:30:00,39.64,39.64,39.62,39.63,33500.0,34.5419,34.5419,34.5245,34.5332,33500.0
2014-08-18 12:40:00,39.64,39.64,39.62,39.62,16500.0,34.5419,34.5419,34.5245,34.5245,16500.0
2014-08-18 12:50:00,39.62,39.64,39.62,39.62,39000.0,34.5245,34.5419,34.5245,34.5245,39000.0
2014-08-18 13:00:00,39.62,39.63,39.61,39.62,29000.0,34.5245,34.5332,34.5158,34.5245,29000.0
2014-08-18 13:10:00,39.63,39.64,39.62,39.62,54500.0,34.5332,34.5419,34.5245,34.5245,54500.0
2014-08-18 13:20:00,39.63,39.64,39.62,39.64,36400.0,34.5332,34.5419,34.5245,34.5419,36400.0
2014-08-18 13:30:00,39.64,39.66,39.64,39.66,48700.0,34.5419,34.5593,34.5419,34.5593,48700.0
2014-08-18 13:40:00,39.66,39.66,39.65,39.66,26000.0,34.5593,34.5593,34.5506,34.5593,26000.0
2014-08-18 13:50:00,39.66,39.68,39.65,39.66,28200.0,34.5593,34.5767,34.5506,34.5593,28200.0
2014-08-18 14:00:00,39.65,39.66,39.64,39.65,43700.0,34.5506,34.5593,34.5419,34.5506,43700.0
2014-08-18 14:10:00,39.64,39.65,39.63,39.63,67700.0,34.5419,34.5506,34.5332,34.5332,67700.0
2014-08-18 14:20:00,39.64,39.66,39.63,39.64,41600.0,34.5419,34.5593,34.5332,34.5419,41600.0
2014-08-18 14:30:00,39.64,39.65,39.63,39.63,20900.0,34.5419,34.5506,34.5332,34.5332,20900.0
2014-08-18 14:40:00,39.63,39.65,39.62,39.63,67200.0,34.5332,34.5506,34.5245,34.5332,67200.0
2014-08-18 14:50:00,39.63,39.65,39.63,39.64,513900.0,34.5332,34.5506,34.5332,34.5419,513900.0
2014-08-18 15:00:00,39.64,39.66,39.64,39.66,80100.0,34.5419,34.5593,34.5419,34.5593,80100.0
2014-08-18 15:10:00,39.66,39.66,39.65,39.66,75600.0,34.5593,34.5593,34.5506,34.5593,75600.0
2014-08-18 15:20:00,39.66,39.66,39.63,39.64,42700.0,34.5593,34.5593,34.5332,34.5419,42700.0
2014-08-18 15:30:00,39.63,39.64,39.62,39.64,133500.0,34.5332,34.5419,34.5245,34.5419,133500.0
2014-08-18 15:40:00,39.63,39.65,39.62,39.64,257800.0,34.5332,34.5506,34.5245,34.5419,257800.0
2014-08-18 15:50:00,39.64,39.66,39.64,39.66,538900.0,34.5419,34.5593,34.5419,34.5593,538900.0
2014-08-19 09:30:00,39.77,39.81,39.72,39.75,304700.0,34.6552,34.69,34.6116,34.6377,304700.0
2014-08-19 09:40:00,39.75,39.77,39.74,39.77,68200.0,34.6377,34.6552,34.629,34.6552,68200.0
2014-08-19 09:50:00,39.78,39.8,39.76,39.79,63800.0,34.6639,34.6813,34.6465,34.6726,63800.0
2014-08-19 10:00:00,39.79,39.8,39.77,39.79,54200.0,34.6726,34.6813,34.6552,34.6726,54200.0
2014-08-19 10:10:00,39.79,39.8,39.77,39.79,91300.0,34.6726,34.6813,34.6552,34.6726,91300.0
2014-08-19 10:20:00,39.79,39.82,39.79,39.8,58100.0,34.6726,34.6987,34.6726,34.6813,58100.0
2014-08-19 10:30:00,39.8,39.8,39.77,39.8,54700.0,34.6813,34.6813,34.6552,34.6813,54700.0
2014-08-19 10:40:00,39.79,39.81,39.78,39.81,69900.0,34.6726,34.69,34.6639,34.69,69900.0
2014-08-19 10:50:00,39.82,39.83,39.8,39.81,804700.0,34.6987,34.7075,34.6813,34.69,804700.0
2014-08-19 11:00:00,39.81,39.82,39.8,39.81,75500.0,34.69,34.6987,34.6813,34.69,75500.0
2014-08-19 11:10:00,39.8,39.82,39.79,39.81,99100.0,34.6813,34.6987,34.6726,34.69,99100.0
2014-08-19 11:20:00,39.81,39.81,39.8,39.8,135300.0,34.69,34.69,34.6813,34.6813,135300.0
2014-08-19 11:30:00,39.8,39.81,39.79,39.8,95900.0,34.6813,34.69,34.6726,34.6813,95900.0
2014-08-19 11:40:00,39.79,39.81,39.79,39.8,275900.0,34.6726,34.69,34.6726,34.6813,275900.0
2014-08-19 11:50:00,39.8,39.82,39.79,39.8,341000.0,34.6813,34.6987,34.6726,34.6813,341000.0
2014-08-19 12:00:00,39.8,39.81,39.8,39.81,400500.0,34.6813,34.69,34.6813,34.69,400500.0
2014-08-19 12:10:00,39.81,39.84,39.81,39.83,56300.0,34.69,34.7162,34.69,34.7075,56300.0
2014-08-19 12:20:00,39.83,39.86,39.83,39.85,61400.0,34.7075,34.7336,34.7075,34.7249,61400.0
2014-08-19 12:30:00,39.86,39.86,39.84,39.85,32800.0,34.7336,34.7336,34.7162,34.7249,32800.0
2014-08-19 12:40:00,39.86,39.87,39.85,39.86,28100.0,34.7336,34.7423,34.7249,34.7336,28100.0
2014-08-19 12:50:00,39.87,39.87,39.85,39.86,36700.0,34.7423,34.7423,34.7249,34.7336,36700.0
2014-08-19 13:00:00,39.86,39.87,39.85,39.86,32100.0,34.7336,34.7423,34.7249,34.7336,32100.0
2014-08-19 13:10:00,39.86,39.86,39.84,39.85,56100.0,34.7336,34.7336,34.7162,34.7249,56100.0
2014-08-19 13:20:00,39.86,39.86,39.85,39.85,16200.0,34.7336,34.7336,34.7249,34.7249,16200.0
2014-08-19 13:30:00,39.86,39.86,39.84,39.86,87900.0,34.7336,34.7336,34.7162,34.7336,87900.0
2014-08-19 13:40:00,39.86,39.86,39.84,39.85,32900.0,34.7336,34.7336,34.7162,34.7249,32900.0
2014-08-19 13:50:00,39.84,39.87,39.84,39.86,93700.0,34.7162,34.7423,34.7162,34.7336,93700.0
2014-08-19 14:00:00,39.85,39.87,39.85,39.86,60500.0,34.7249,34.7423,34.7249,34.7336,60500.0
2014-08-19 14:10:00,39.86,39.87,39.85,39.87,48800.0,34.7336,34.7423,34.7249,34.7423,48800.0
2014-08-19 14:20:00,39.87,39.9,39.86,39.9,132400.0,34.7423,34.7685,34.7336,34.7685,132400.0
2014-08-19 14:30:00,39.9,39.91,39.88,39.9,38100.0,34.7685,34.7772,34.751,34.7685,38100.0
2014-08-19 14:40:00,39.89,39.9,39.89,39.9,19700.0,34.7597,34.7685,34.7597,34.7685,19700.0
2014-08-19 14:50:00,39.91,39.91,39.89,39.9,75900.0,34.7772,34.7772,34.7597,34.7685,75900.0
2014-08-19 15:00:00,39.89,39.91,39.89,39.91,40100.0,34.7597,34.7772,34.7597,34.7772,40100.0
2014-08-19 15:10:00,39.91,39.92,39.9,39.91,33400.0,34.7772,34.7859,34.7685,34.7772,33400.0
2014-08-19 15:20:00,39.91,39.92,39.9,39.91,47100.0,34.7772,34.7859,34.7685,34.7772,47100.0
2014-08-19 15:30:00,39.91,39.92,39.9,39.9,84900.0,34.7772,34.7859,34.7685,34.7685,84900.0
2014-08-19 15:40:00,39.91,39.91,39.89,39.9,119100.0,34.7772,34.7772,34.7597,34.7685,119100.0
2014-08-19 15:50:00,39.9,39.92,39.9,39.9,415700.0,34.7685,34.7859,34.7685,34.7685,415700.0
2014-08-20 09:30:00,39.85,39.91,39.84,39.89,249800.0,34.7249,34.7772,34.7162,34.7597,249800.0
2014-08-20 09:40:00,39.9,39.9,39.83,39.86,117600.0,34.7685,34.7685,34.7075,34.7336,117600.0
2014-08-20 09:50:00,39.86,39.87,39.85,39.86,120500.0,34.7336,34.7423,34.7249,34.7336,120500.0
2014-08-20 10:00:00,39.87,39.87,39.84,39.85,119400.0,34.7423,34.7423,34.7162,34.7249,119400.0
2014-08-20 10:10:00,39.84,39.86,39.82,39.84,136700.0,34.7162,34.7336,34.6987,34.7162,136700.0
2014-08-20 10:20:00,39.84,39.87,39.84,39.85,257800.0,34.7162,34.7423,34.7162,34.7249,257800.0
2014-08-20 10:30:00,39.84,39.86,39.83,39.84,217100.0,34.7162,34.7336,34.7075,34.7162,217100.0
2014-08-20 10:40:00,39.84,39.88,39.84,39.88,247000.0,34.7162,34.751,34.7162,34.751,247000.0
2014-08-20 10:50:00,39.88,39.91,39.88,39.9,345000.0,34.751,34.7772,34.751,34.7685,345000.0
2014-08-20 11:00:00,39.9,39.91,39.88,39.9,106100.0,34.7685,34.7772,34.751,34.7685,106100.0
2014-08-20 11:10:00,39.89,39.91,39.88,39.89,78800.0,34.7597,34.7772,34.751,34.7597,78800.0
2014-08-20 11:20:00,39.9,39.91,39.88,39.9,143000.0,34.7685,34.7772,34.751,34.7685,143000.0
2014-08-20 11:30:00,39.9,39.94,39.9,39.94,157100.0,34.7685,34.8033,34.7685,34.8033,157100.0
2014-08-20 11:40:00,39.93,39.94,39.92,39.93,112500.0,34.7946,34.8033,34.7859,34.7946,112500.0
2014-08-20 11:50:00,39.93,39.94,39.91,39.92,87200.0,34.7946,34.8033,34.7772,34.7859,87200.0
2014-08-20 12:00:00,39.91,39.92,39.9,39.92,80500.0,34.7772,34.7859,34.7685,34.7859,80500.0
2014-08-20 12:10:00,39.92,39.92,39.91,39.92,90200.0,34.7859,34.7859,34.7772,34.7859,90200.0
2014-08-20 12:20:00,39.92,39.92,39.9,39.9,80800.0,34.7859,34.7859,34.7685,34.7685,80800.0
2014-08-20 12:30:00,39.9,39.92,39.9,39.92,67700.0,34.7685,34.7859,34.7685,34.7859,67700.0
2014-08-20 12:40:00,39.91,39.92,39.91,39.92,117400.0,34.7772,34.7859,34.7772,34.7859,117400.0
2014-08-20 12:50:00,39.92,39.92,39.9,39.92,99800.0,34.7859,34.7859,34.7685,34.7859,99800.0
2014-08-20 13:00:00,39.91,39.93,39.91,39.93,70300.0,34.7772,34.7946,34.7772,34.7946,70300.0
2014-08-20 13:10:00,39.93,39.94,39.92,39.93,86300.0,34.7946,34.8033,34.7859,34.7946,86300.0
2014-08-20 13:20:00,39.93,39.95,39.93,39.93,105500.0,34.7946,34.812,34.7946,34.7946,105500.0
2014-08-20 13:30:00,39.94,39.94,39.91,39.92,66400.0,34.8033,34.8033,34.7772,34.7859,66400.0
2014-08-20 13:40:00,39.91,39.95,39.91,39.91,102400.0,34.7772,34.812,34.7772,34.7772,102400.0
2014-08-20 13:50:00,39.91,39.92,39.9,39.91,81100.0,34.7772,34.7859,34.7685,34.7772,81100.0
2014-08-20 14:00:00,39.91,39.91,39.83,39.86,875700.0,34.7772,34.7772,34.7075,34.7336,875700.0
2014-08-20 14:10:00,39.86,39.88,39.83,39.87,173100.0,34.7336,34.751,34.7075,34.7423,173100.0
2014-08-20 14:20:00,39.87,39.91,39.87,39.9,104100.0,34.7423,34.7772,34.7423,34.7685,104100.0
2014-08-20 14:30:00,39.9,39.93,39.9,39.92,485400.0,34.7685,34.7946,34.7685,34.7859,485400.0
2014-08-20 14:40:00,39.92,39.94,39.9,39.93,156900.0,34.7859,34.8033,34.7685,34.7946,156900.0
2014-08-20 14:50:00,39.93,39.95,39.92,39.94,97400.0,34.7946,34.812,34.7859,34.8033,97400.0
2014-08-20 15:00:00,39.94,39.96,39.93,39.94,101000.0,34.8033,34.8207,34.7946,34.8033,101000.0
2014-08-20 15:10:00,39.95,39.96,39.93,39.96,131300.0,34.812,34.8207,34.7946,34.8207,131300.0
2014-08-20 15:20:00,39.95,39.97,39.94,39.95,124200.0,34.812,34.8295,34.8033,34.812,124200.0
2014-08-20 15:30:00,39.96,39.97,39.95,39.96,119600.0,34.8207,34.8295,34.812,34.8207,119600.0
2014-08-20 15:40:00,39.96,39.98,39.95,39.96,229500.0,34.8207,34.8382,34.812,34.8207,229500.0
2014-08-20 15:50:00,39.96,39.96,39.92,39.92,467600.0,34.8207,34.8207,34.7859,34.7859,467600.0
2014-08-21 09:30:00,39.91,39.99,39.91,39.99,235700.0,34.7772,34.8469,34.7772,34.8469,235700.0
2014-08-21 09:40:00,39.99,40.02,39.98,40.01,81900.0,34.8469,34.873,34.8382,34.8643,81900.0
2014-08-21 09:50:00,40.01,40.05,40.0,40.04,62500.0,34.8643,34.8992,34.8556,34.8904,62500.0
2014-08-21 10:00:00,40.05,40.06,39.94,39.95,154300.0,34.8992,34.9079,34.8033,34.812,154300.0
2014-08-21 10:10:00,39.95,40.01,39.94,40.01,103100.0,34.812,34.8643,34.8033,34.8643,103100.0
2014-08-21 10:20:00,40.01,40.05,40.0,40.04,144900.0,34.8643,34.8992,34.8556,34.8904,144900.0
2014-08-21 10:30:00,40.04,40.1,40.04,40.09,103400.0,34.8904,34.9427,34.8904,34.934,103400.0
2014-08-21 10:40:00,40.09,40.1,40.08,40.09,39100.0,34.934,34.9427,34.9253,34.934,39100.0
2014-08-21 10:50:00,40.09,40.1,40.08,40.08,29300.0,34.934,34.9427,34.9253,34.9253,29300.0
2014-08-21 11:00:00,40.08,40.1,40.07,40.08,80400.0,34.9253,34.9427,34.9166,34.9253,80400.0
2014-08-21 11:10:00,40.08,40.11,40.08,40.11,66700.0,34.9253,34.9514,34.9253,34.9514,66700.0
2014-08-21 11:20:00,40.11,40.11,40.09,40.09,31900.0,34.9514,34.9514,34.934,34.934,31900.0
2014-08-21 11:30:00,40.09,40.11,40.09,40.09,34400.0,34.934,34.9514,34.934,34.934,34400.0
2014-08-21 11:40:00,40.1,40.12,40.09,40.09,257200.0,34.9427,34.9602,34.934,34.934,257200.0
2014-08-21 11:50:00,40.09,40.1,40.08,40.08,20000.0,34.934,34.9427,34.9253,34.9253,20000.0
2014-08-21 12:00:00,40.08,40.09,40.07,40.08,42400.0,34.9253,34.934,34.9166,34.9253,42400.0
2014-08-21 12:10:00,40.08,40.11,40.07,40.09,45400.0,34.9253,34.9514,34.9166,34.934,45400.0
2014-08-21 12:20:00,40.09,40.09,40.06,40.07,30100.0,34.934,34.934,34.9079,34.9166,30100.0
2014-08-21 12:30:00,40.08,40.08,40.05,40.08,30400.0,34.9253,34.9253,34.8992,34.9253,30400.0
2014-08-21 12:40:00,40.07,40.08,40.06,40.06,18000.0,34.9166,34.9253,34.9079,34.9079,18000.0
2014-08-21 12:50:00,40.07,40.07,40.05,40.06,62800.0,34.9166,34.9166,34.8992,34.9079,62800.0
2014-08-21 13:00:00,40.07,40.08,40.06,40.08,16700.0,34.9166,34.9253,34.9079,34.9253,16700.0
2014-08-21 13:10:00,40.09,40.11,40.09,40.1,12400.0,34.934,34.9514,34.934,34.9427,12400.0
2014-08-21 13:20:00,40.1,40.11,40.09,40.1,23600.0,34.9427,34.9514,34.934,34.9427,23600.0
2014-08-21 13:30:00,40.1,40.11,40.09,40.11,26300.0,34.9427,34.9514,34.934,34.9514,26300.0
2014-08-21 13:40:00,40.11,40.11,40.09,40.11,25100.0,34.9514,34.9514,34.934,34.9514,25100.0
2014-08-21 13:50:00,40.1,40.11,40.08,40.09,78700.0,34.9427,34.9514,34.9253,34.934,78700.0
2014-08-21 14:00:00,40.09,40.12,40.09,40.11,36400.0,34.934,34.9602,34.934,34.9514,36400.0
2014-08-21 14:10:00,40.1,40.12,40.1,40.12,18800.0,34.9427,34.9602,34.9427,34.9602,18800.0
2014-08-21 14:20:00,40.12,40.14,40.11,40.13,57000.0,34.9602,34.9776,34.9514,34.9689,57000.0
2014-08-21 14:30:00,40.13,40.14,40.12,40.12,20900.0,34.9689,34.9776,34.9602,34.9602,20900.0
2014-08-21 14:40:00,40.13,40.14,40.12,40.14,27000.0,34.9689,34.9776,34.9602,34.9776,27000.0
2014-08-21 14:50:00,40.13,40.16,40.13,40.15,54100.0,34.9689,34.995,34.9689,34.9863,54100.0
2014-08-21 15:00:00,40.15,40.15,40.13,40.13,103500.0,34.9863,34.9863,34.9689,34.9689,103500.0
2014-08-21 15:10:00,40.14,40.15,40.13,40.13,54100.0,34.9776,34.9863,34.9689,34.9689,54100.0
2014-08-21 15:20:00,40.14,40.14,40.13,40.14,29400.0,34.9776,34.9776,34.9689,34.9776,29400.0
2014-08-21 15:30:00,40.14,40.14,40.11,40.12,120300.0,34.9776,34.9776,34.9514,34.9602,120300.0
2014-08-21 15:40:00,40.12,40.13,40.11,40.12,143800.0,34.9602,34.9689,34.9514,34.9602,143800.0
2014-08-21 15:50:00,40.12,40.12,40.09,40.11,592800.0,34.9602,34.9602,34.934,34.9514,592800.0
2014-08-22 09:30:00,40.13,40.15,40.05,40.07,192500.0,34.9689,34.9863,34.8992,34.9166,192500.0
2014-08-22 09:40:00,40.07,40.07,40.02,40.05,93500.0,34.9166,34.9166,34.873,34.8992,93500.0
2014-08-22 09:50:00,40.04,40.11,40.04,40.11,63200.0,34.8904,34.9514,34.8904,34.9514,63200.0
2014-08-22 10:00:00,40.1,40.13,40.05,40.13,275500.0,34.9427,34.9689,34.8992,34.9689,275500.0
2014-08-22 10:10:00,40.13,40.15,40.1,40.12,145100.0,34.9689,34.9863,34.9427,34.9602,145100.0
2014-08-22 10:20:00,40.12,40.13,40.08,40.13,105200.0,34.9602,34.9689,34.9253,34.9689,105200.0
2014-08-22 10:30:00,40.13,40.18,40.11,40.14,132100.0,34.9689,35.0124,34.9514,34.9776,132100.0
2014-08-22 10:40:00,40.14,40.14,40.08,40.1,63300.0,34.9776,34.9776,34.9253,34.9427,63300.0
2014-08-22 10:50:00,40.11,40.12,40.04,40.06,272400.0,34.9514,34.9602,34.8904,34.9079,272400.0
2014-08-22 11:00:00,40.06,40.11,40.02,40.1,152600.0,34.9079,34.9514,34.873,34.9427,152600.0
2014-08-22 11:10:00,40.11,40.14,40.09,40.12,48700.0,34.9514,34.9776,34.934,34.9602,48700.0
2014-08-22 11:20:00,40.13,40.17,40.12,40.16,140500.0,34.9689,35.0037,34.9602,34.995,140500.0
2014-08-22 11:30:00,40.17,40.18,40.14,40.15,144400.0,35.0037,35.0124,34.9776,34.9863,144400.0
2014-08-22 11:40:00,40.15,40.16,40.12,40.12,47900.0,34.9863,34.995,34.9602,34.9602,47900.0
2014-08-22 11:50:00,40.12,40.16,40.12,40.15,47000.0,34.9602,34.995,34.9602,34.9863,47000.0
2014-08-22 12:00:00,40.15,40.16,40.12,40.13,64300.0,34.9863,34.995,34.9602,34.9689,64300.0
2014-08-22 12:10:00,40.13,40.15,40.12,40.14,46900.0,34.9689,34.9863,34.9602,34.9776,46900.0
2014-08-22 12:20:00,40.14,40.18,40.14,40.18,85300.0,34.9776,35.0124,34.9776,35.0124,85300.0
2014-08-22 12:30:00,40.18,40.19,40.16,40.18,41700.0,35.0124,35.0212,34.995,35.0124,41700.0
2014-08-22 12:40:00,40.18,40.18,40.16,40.16,32800.0,35.0124,35.0124,34.995,34.995,32800.0
2014-08-22 12:50:00,40.17,40.17,40.15,40.15,35200.0,35.0037,35.0037,34.9863,34.9863,35200.0
2014-08-22 13:00:00,40.16,40.16,40.14,40.14,47100.0,34.995,34.995,34.9776,34.9776,47100.0
2014-08-22 13:10:00,40.14,40.15,40.13,40.14,72000.0,34.9776,34.9863,34.9689,34.9776,72000.0
2014-08-22 13:20:00,40.14,40.14,40.12,40.14,55900.0,34.9776,34.9776,34.9602,34.9776,55900.0
2014-08-22 13:30:00,40.14,40.15,40.13,40.14,28500.0,34.9776,34.9863,34.9689,34.9776,28500.0
2014-08-22 13:40:00,40.14,40.15,40.14,40.15,43600.0,34.9776,34.9863,34.9776,34.9863,43600.0
2014-08-22 13:50:00,40.15,40.15,40.13,40.14,53500.0,34.9863,34.9863,34.9689,34.9776,53500.0
2014-08-22 14:00:00,40.14,40.15,40.1,40.11,51400.0,34.9776,34.9863,34.9427,34.9514,51400.0
2014-08-22 14:10:00,40.11,40.12,40.1,40.1,96500.0,34.9514,34.9602,34.9427,34.9427,96500.0
2014-08-22 14:20:00,40.11,40.12,40.1,40.11,136200.0,34.9514,34.9602,34.9427,34.9514,136200.0
2014-08-22 14:30:00,40.11,40.11,40.07,40.09,161400.0,34.9514,34.9514,34.9166,34.934,161400.0
2014-08-22 14:40:00,40.09,40.13,40.08,40.12,97000.0,34.934,34.9689,34.9253,34.9602,97000.0
2014-08-22 14:50:00,40.12,40.15,40.12,40.13,70000.0,34.9602,34.9863,34.9602,34.9689,70000.0
2014-08-22 15:00:00,40.13,40.16,40.12,40.16,87800.0,34.9689,34.995,34.9602,34.995,87800.0
2014-08-22 15:10:00,40.16,40.17,40.15,40.16,65000.0,34.995,35.0037,34.9863,34.995,65000.0
2014-08-22 15:20:00,40.16,40.16,40.13,40.13,77900.0,34.995,34.995,34.9689,34.9689,77900.0
2014-08-22 15:30:00,40.13,40.14,40.1,40.11,89800.0,34.9689,34.9776,34.9427,34.9514,89800.0
2014-08-22 15:40:00,40.11,40.12,40.08,40.09,242200.0,34.9514,34.9602,34.9253,34.934,242200.0
2014-08-22 15:50:00,40.09,40.11,40.08,40.1,470800.0,34.934,34.9514,34.9253,34.9427,470800.0
2014-08-25 09:30:00,40.3,40.31,40.22,40.25,288800.0,35.117,35.1257,35.0473,35.0734,288800.0
2014-08-25 09:40:00,40.25,40.26,40.22,40.25,88600.0,35.0734,35.0822,35.0473,35.0734,88600.0
2014-08-25 09:50:00,40.26,40.27,40.25,40.25,77600.0,35.0822,35.0909,35.0734,35.0734,77600.0
2014-08-25 10:00:00,40.26,40.27,40.23,40.25,57100.0,35.0822,35.0909,35.056,35.0734,57100.0
2014-08-25 10:10:00,40.25,40.26,40.21,40.22,51700.0,35.0734,35.0822,35.0386,35.0473,51700.0
2014-08-25 10:20:00,40.23,40.23,40.19,40.23,79300.0,35.056,35.056,35.0212,35.056,79300.0
2014-08-25 10:30:00,40.23,40.27,40.22,40.26,79600.0,35.056,35.0909,35.0473,35.0822,79600.0
2014-08-25 10:40:00,40.26,40.28,40.24,40.27,104000.0,35.0822,35.0996,35.0647,35.0909,104000.0
2014-08-25 10:50:00,40.28,40.29,40.27,40.27,42400.0,35.0996,35.1083,35.0909,35.0909,42400.0
2014-08-25 11:00:00,40.27,40.28,40.25,40.26,71900.0,35.0909,35.0996,35.0734,35.0822,71900.0
2014-08-25 11:10:00,40.26,40.26,40.24,40.25,24700.0,35.0822,35.0822,35.0647,35.0734,24700.0
2014-08-25 11:20:00,40.25,40.27,40.24,40.26,35600.0,35.0734,35.0909,35.0647,35.0822,35600.0
2014-08-25 11:30:00,40.26,40.26,40.25,40.26,42300.0,35.0822,35.0822,35.0734,35.0822,42300.0
2014-08-25 11:40:00,40.26,40.26,40.24,40.25,38800.0,35.0822,35.0822,35.0647,35.0734,38800.0
2014-08-25 11:50:00,40.25,40.25,40.23,40.23,53600.0,35.0734,35.0734,35.056,35.056,53600.0
2014-08-25 12:00:00,40.24,40.24,40.2,40.21,290700.0,35.0647,35.0647,35.0299,35.0386,290700.0
2014-08-25 12:10:00,40.21,40.22,40.18,40.19,83300.0,35.0386,35.0473,35.0124,35.0212,83300.0
2014-08-25 12:20:00,40.19,40.19,40.11,40.12,29700.0,35.0212,35.0212,34.9514,34.9602,29700.0
2014-08-25 12:30:00,40.13,40.13,40.09,40.12,36200.0,34.9689,34.9689,34.934,34.9602,36200.0
2014-08-25 12:40:00,40.12,40.15,40.11,40.14,74600.0,34.9602,34.9863,34.9514,34.9776,74600.0
2014-08-25 12:50:00,40.13,40.14,40.11,40.13,57300.0,34.9689,34.9776,34.9514,34.9689,57300.0
2014-08-25 13:00:00,40.12,40.12,40.07,40.09,42700.0,34.9602,34.9602,34.9166,34.934,42700.0
2014-08-25 13:10:00,40.08,40.13,40.08,40.11,66300.0,34.9253,34.9689,34.9253,34.9514,66300.0
2014-08-25 13:20:00,40.12,40.14,40.12,40.14,24500.0,34.9602,34.9776,34.9602,34.9776,24500.0
2014-08-25 13:30:00,40.14,40.15,40.13,40.14,33400.0,34.9776,34.9863,34.9689,34.9776,33400.0
2014-08-25 13:40:00,40.13,40.15,40.13,40.14,26300.0,34.9689,34.9863,34.9689,34.9776,26300.0
2014-08-25 13:50:00,40.14,40.17,40.14,40.14,38500.0,34.9776,35.0037,34.9776,34.9776,38500.0
2014-08-25 14:00:00,40.14,40.15,40.12,40.14,65300.0,34.9776,34.9863,34.9602,34.9776,65300.0
2014-08-25 14:10:00,40.13,40.14,40.12,40.13,37600.0,34.9689,34.9776,34.9602,34.9689,37600.0
2014-08-25 14:20:00,40.13,40.14,40.1,40.11,138800.0,34.9689,34.9776,34.9427,34.9514,138800.0
2014-08-25 14:30:00,40.11,40.13,40.1,40.11,79600.0,34.9514,34.9689,34.9427,34.9514,79600.0
2014-08-25 14:40:00,40.11,40.12,40.1,40.12,252300.0,34.9514,34.9602,34.9427,34.9602,252300.0
2014-08-25 14:50:00,40.12,40.14,40.11,40.13,71900.0,34.9602,34.9776,34.9514,34.9689,71900.0
2014-08-25 15:00:00,40.13,40.15,40.13,40.15,21000.0,34.9689,34.9863,34.9689,34.9863,21000.0
2014-08-25 15:10:00,40.15,40.15,40.13,40.14,38600.0,34.9863,34.9863,34.9689,34.9776,38600.0
2014-08-25 15:20:00,40.15,40.15,40.13,40.15,45000.0,34.9863,34.9863,34.9689,34.9863,45000.0
2014-08-25 15:30:00,40.15,40.16,40.14,40.16,102500.0,34.9863,34.995,34.9776,34.995,102500.0
2014-08-25 15:40:00,40.17,40.17,40.15,40.16,174900.0,35.0037,35.0037,34.9863,34.995,174900.0
2014-08-25 15:50:00,40.15,40.16,40.12,40.14,247400.0,34.9863,34.995,34.9602,34.9776,247400.0
2014-08-26 09:30:00,40.21,40.21,40.12,40.16,237300.0,35.0386,35.0386,34.9602,34.995,237300.0
2014-08-26 09:40:00,40.16,40.19,40.13,40.19,60600.0,34.995,35.0212,34.9689,35.0212,60600.0
2014-08-26 09:50:00,40.19,40.2,40.17,40.19,101700.0,35.0212,35.0299,35.0037,35.0212,101700.0
2014-08-26 10:00:00,40.18,40.21,40.13,40.14,135500.0,35.0124,35.0386,34.9689,34.9776,135500.0
2014-08-26 10:10:00,40.14,40.18,40.14,40.16,25900.0,34.9776,35.0124,34.9776,34.995,25900.0
2014-08-26 10:20:00,40.16,40.17,40.13,40.17,327500.0,34.995,35.0037,34.9689,35.0037,327500.0
2014-08-26 10:30:00,40.17,40.19,40.16,40.18,49500.0,35.0037,35.0212,34.995,35.0124,49500.0
2014-08-26 10:40:00,40.18,40.2,40.16,40.19,31100.0,35.0124,35.0299,34.995,35.0212,31100.0
2014-08-26 10:50:00,40.2,40.2,40.18,40.2,18500.0,35.0299,35.0299,35.0124,35.0299,18500.0
2014-08-26 11:00:00,40.2,40.21,40.18,40.2,32000.0,35.0299,35.0386,35.0124,35.0299,32000.0
2014-08-26 11:10:00,40.2,40.2,40.19,40.2,69700.0,35.0299,35.0299,35.0212,35.0299,69700.0
2014-08-26 11:20:00,40.2,40.2,40.18,40.2,35500.0,35.0299,35.0299,35.0124,35.0299,35500.0
2014-08-26 11:30:00,40.2,40.2,40.15,40.17,52700.0,35.0299,35.0299,34.9863,35.0037,52700.0
2014-08-26 11:40:00,40.16,40.19,40.16,40.17,58500.0,34.995,35.0212,34.995,35.0037,58500.0
2014-08-26 11:50:00,40.18,40.19,40.16,40.16,113000.0,35.0124,35.0212,34.995,34.995,113000.0
2014-08-26 12:00:00,40.16,40.18,40.15,40.18,105000.0,34.995,35.0124,34.9863,35.0124,105000.0
2014-08-26 12:10:00,40.18,40.18,40.16,40.17,43700.0,35.0124,35.0124,34.995,35.0037,43700.0
2014-08-26 12:20:00,40.17,40.18,40.16,40.16,34700.0,35.0037,35.0124,34.995,34.995,34700.0
2014-08-26 12:30:00,40.16,40.18,40.16,40.18,108700.0,34.995,35.0124,34.995,35.0124,108700.0
2014-08-26 12:40:00,40.18,40.18,40.15,40.16,112300.0,35.0124,35.0124,34.9863,34.995,112300.0
2014-08-26 12:50:00,40.16,40.17,40.15,40.15,98500.0,34.995,35.0037,34.9863,34.9863,98500.0
2014-08-26 13:00:00,40.15,40.16,40.13,40.14,95400.0,34.9863,34.995,34.9689,34.9776,95400.0
2014-08-26 13:10:00,40.14,40.18,40.13,40.18,47500.0,34.9776,35.0124,34.9689,35.0124,47500.0
2014-08-26 13:20:00,40.18,40.18,40.16,40.17,25100.0,35.0124,35.0124,34.995,35.0037,25100.0
2014-08-26 13:30:00,40.18,40.19,40.17,40.18,78400.0,35.0124,35.0212,35.0037,35.0124,78400.0
2014-08-26 13:40:00,40.18,40.18,40.17,40.17,19200.0,35.0124,35.0124,35.0037,35.0037,19200.0
2014-08-26 13:50:00,40.17,40.19,40.16,40.18,31000.0,35.0037,35.0212,34.995,35.0124,31000.0
2014-08-26 14:00:00,40.19,40.2,40.18,40.19,75200.0,35.0212,35.0299,35.0124,35.0212,75200.0
2014-08-26 14:10:00,40.18,40.21,40.18,40.21,151100.0,35.0124,35.0386,35.0124,35.0386,151100.0
2014-08-26 14:20:00,40.21,40.22,40.2,40.21,31200.0,35.0386,35.0473,35.0299,35.0386,31200.0
2014-08-26 14:30:00,40.2,40.21,40.18,40.19,97900.0,35.0299,35.0386,35.0124,35.0212,97900.0
2014-08-26 14:40:00,40.19,40.21,40.19,40.2,78600.0,35.0212,35.0386,35.0212,35.0299,78600.0
2014-08-26 14:50:00,40.21,40.21,40.2,40.21,31200.0,35.0386,35.0386,35.0299,35.0386,31200.0
2014-08-26 15:00:00,40.2,40.22,40.2,40.2,101700.0,35.0299,35.0473,35.0299,35.0299,101700.0
2014-08-26 15:10:00,40.2,40.21,40.19,40.2,42400.0,35.0299,35.0386,35.0212,35.0299,42400.0
2014-08-26 15:20:00,40.21,40.21,40.18,40.19,82700.0,35.0386,35.0386,35.0124,35.0212,82700.0
2014-08-26 15:30:00,40.18,40.2,40.18,40.18,48800.0,35.0124,35.0299,35.0124,35.0124,48800.0
2014-08-26 15:40:00,40.19,40.2,40.18,40.19,80000.0,35.0212,35.0299,35.0124,35.0212,80000.0
2014-08-26 15:50:00,40.18,40.19,40.16,40.16,209700.0,35.0124,35.0212,34.995,34.995,209700.0
2014-08-27 09:30:00,40.18,40.21,40.14,40.14,268400.0,35.0124,35.0386,34.9776,34.9776,268400.0
2014-08-27 09:40:00,40.14,40.15,40.08,40.09,88000.0,34.9776,34.9863,34.9253,34.934,88000.0
2014-08-27 09:50:00,40.09,40.11,40.07,40.07,80500.0,34.934,34.9514,34.9166,34.9166,80500.0
2014-08-27 10:00:00,40.07,40.09,40.06,40.08,51500.0,34.9166,34.934,34.9079,34.9253,51500.0
2014-08-27 10:10:00,40.08,40.09,40.05,40.07,42500.0,34.9253,34.934,34.8992,34.9166,42500.0
2014-08-27 10:20:00,40.07,40.1,40.06,40.07,69800.0,34.9166,34.9427,34.9079,34.9166,69800.0
2014-08-27 10:30:00,40.08,40.09,40.05,40.05,410100.0,34.9253,34.934,34.8992,34.8992,410100.0
2014-08-27 10:40:00,40.05,40.09,40.05,40.09,734900.0,34.8992,34.934,34.8992,34.934,734900.0
2014-08-27 10:50:00,40.09,40.11,40.08,40.11,39400.0,34.934,34.9514,34.9253,34.9514,39400.0
2014-08-27 11:00:00,40.11,40.13,40.11,40.13,46000.0,34.9514,34.9689,34.9514,34.9689,46000.0
2014-08-27 11:10:00,40.12,40.14,40.11,40.14,41700.0,34.9602,34.9776,34.9514,34.9776,41700.0
2014-08-27 11:20:00,40.14,40.14,40.12,40.13,723500.0,34.9776,34.9776,34.9602,34.9689,723500.0
2014-08-27 11:30:00,40.13,40.15,40.11,40.14,123200.0,34.9689,34.9863,34.9514,34.9776,123200.0
2014-08-27 11:40:00,40.14,40.17,40.13,40.16,70500.0,34.9776,35.0037,34.9689,34.995,70500.0
2014-08-27 11:50:00,40.16,40.17,40.14,40.15,101800.0,34.995,35.0037,34.9776,34.9863,101800.0
2014-08-27 12:00:00,40.15,40.16,40.13,40.13,38400.0,34.9863,34.995,34.9689,34.9689,38400.0
2014-08-27 12:10:00,40.14,40.15,40.12,40.15,55200.0,34.9776,34.9863,34.9602,34.9863,55200.0
2014-08-27 12:20:00,40.15,40.16,40.14,40.14,89800.0,34.9863,34.995,34.9776,34.9776,89800.0
2014-08-27 12:30:00,40.14,40.15,40.13,40.13,27500.0,34.9776,34.9863,34.9689,34.9689,27500.0
2014-08-27 12:40:00,40.14,40.15,40.13,40.15,34600.0,34.9776,34.9863,34.9689,34.9863,34600.0
2014-08-27 12:50:00,40.15,40.17,40.14,40.16,32100.0,34.9863,35.0037,34.9776,34.995,32100.0
2014-08-27 13:00:00,40.16,40.16,40.14,40.15,17300.0,34.995,34.995,34.9776,34.9863,17300.0
2014-08-27 13:10:00,40.15,40.17,40.15,40.16,31100.0,34.9863,35.0037,34.9863,34.995,31100.0
2014-08-27 13:20:00,40.16,40.17,40.16,40.17,8600.0,34.995,35.0037,34.995,35.0037,8600.0
2014-08-27 13:30:00,40.17,40.18,40.16,40.17,32000.0,35.0037,35.0124,34.995,35.0037,32000.0
2014-08-27 13:40:00,40.17,40.17,40.16,40.17,17800.0,35.0037,35.0037,34.995,35.0037,17800.0
2014-08-27 13:50:00,40.16,40.18,40.16,40.17,41000.0,34.995,35.0124,34.995,35.0037,41000.0
2014-08-27 14:00:00,40.16,40.18,40.16,40.18,16600.0,34.995,35.0124,34.995,35.0124,16600.0
2014-08-27 14:10:00,40.18,40.21,40.17,40.21,46900.0,35.0124,35.0386,35.0037,35.0386,46900.0
2014-08-27 14:20:00,40.21,40.21,40.18,40.19,61400.0,35.0386,35.0386,35.0124,35.0212,61400.0
2014-08-27 14:30:00,40.19,40.19,40.17,40.18,20700.0,35.0212,35.0212,35.0037,35.0124,20700.0
2014-08-27 14:40:00,40.18,40.18,40.15,40.16,47500.0,35.0124,35.0124,34.9863,34.995,47500.0
2014-08-27 14:50:00,40.15,40.16,40.11,40.11,84300.0,34.9863,34.995,34.9514,34.9514,84300.0
2014-08-27 15:00:00,40.11,40.12,40.09,40.12,77400.0,34.9514,34.9602,34.934,34.9602,77400.0
2014-08-27 15:10:00,40.11,40.13,40.11,40.13,27800.0,34.9514,34.9689,34.9514,34.9689,27800.0
2014-08-27 15:20:00,40.13,40.13,40.11,40.12,69100.0,34.9689,34.9689,34.9514,34.9602,69100.0
2014-08-27 15:30:00,40.12,40.15,40.11,40.14,49800.0,34.9602,34.9863,34.9514,34.9776,49800.0
2014-08-27 15:40:00,40.14,40.14,40.12,40.12,66900.0,34.9776,34.9776,34.9602,34.9602,66900.0
2014-08-27 15:50:00,40.13,40.16,40.13,40.16,258900.0,34.9689,34.995,34.9689,34.995,258900.0
2014-08-28 09:30:00,40.02,40.06,39.96,39.99,235900.0,34.873,34.9079,34.8207,34.8469,235900.0
2014-08-28 09:40:00,39.99,40.01,39.95,39.99,122300.0,34.8469,34.8643,34.812,34.8469,122300.0
2014-08-28 09:50:00,39.99,40.04,39.99,40.03,48800.0,34.8469,34.8904,34.8469,34.8817,48800.0
2014-08-28 10:00:00,40.02,40.04,40.0,40.03,54700.0,34.873,34.8904,34.8556,34.8817,54700.0
2014-08-28 10:10:00,40.02,40.02,39.97,39.98,60800.0,34.873,34.873,34.8295,34.8382,60800.0
2014-08-28 10:20:00,39.98,40.02,39.97,40.02,46900.0,34.8382,34.873,34.8295,34.873,46900.0
2014-08-28 10:30:00,40.01,40.03,39.99,40.01,48800.0,34.8643,34.8817,34.8469,34.8643,48800.0
2014-08-28 10:40:00,40.01,40.07,40.01,40.07,102000.0,34.8643,34.9166,34.8643,34.9166,102000.0
2014-08-28 10:50:00,40.07,40.07,40.04,40.05,35300.0,34.9166,34.9166,34.8904,34.8992,35300.0
2014-08-28 11:00:00,40.05,40.07,40.04,40.06,58000.0,34.8992,34.9166,34.8904,34.9079,58000.0
2014-08-28 11:10:00,40.05,40.08,40.05,40.07,41300.0,34.8992,34.9253,34.8992,34.9166,41300.0
2014-08-28 11:20:00,40.07,40.07,40.05,40.06,21800.0,34.9166,34.9166,34.8992,34.9079,21800.0
2014-08-28 11:30:00,40.07,40.09,40.07,40.08,90600.0,34.9166,34.934,34.9166,34.9253,90600.0
2014-08-28 11:40:00,40.09,40.1,40.07,40.08,29600.0,34.934,34.9427,34.9166,34.9253,29600.0
2014-08-28 11:50:00,40.08,40.1,40.08,40.08,16400.0,34.9253,34.9427,34.9253,34.9253,16400.0
2014-08-28 12:00:00,40.09,40.09,40.08,40.09,19300.0,34.934,34.934,34.9253,34.934,19300.0
2014-08-28 12:10:00,40.1,40.15,40.09,40.14,57200.0,34.9427,34.9863,34.934,34.9776,57200.0
2014-08-28 12:20:00,40.15,40.16,40.14,40.14,52800.0,34.9863,34.995,34.9776,34.9776,52800.0
2014-08-28 12:30:00,40.14,40.16,40.13,40.15,18000.0,34.9776,34.995,34.9689,34.9863,18000.0
2014-08-28 12:40:00,40.14,40.16,40.13,40.15,41900.0,34.9776,34.995,34.9689,34.9863,41900.0
2014-08-28 12:50:00,40.15,40.15,40.12,40.12,23600.0,34.9863,34.9863,34.9602,34.9602,23600.0
2014-08-28 13:00:00,40.13,40.13,40.1,40.13,34200.0,34.9689,34.9689,34.9427,34.9689,34200.0
2014-08-28 13:10:00,40.13,40.14,40.12,40.12,25500.0,34.9689,34.9776,34.9602,34.9602,25500.0
2014-08-28 13:20:00,40.12,40.12,40.09,40.11,27100.0,34.9602,34.9602,34.934,34.9514,27100.0
2014-08-28 13:30:00,40.11,40.12,40.09,40.1,42100.0,34.9514,34.9602,34.934,34.9427,42100.0
2014-08-28 13:40:00,40.11,40.13,40.11,40.12,21300.0,34.9514,34.9689,34.9514,34.9602,21300.0
2014-08-28 13:50:00,40.12,40.12,40.1,40.11,18400.0,34.9602,34.9602,34.9427,34.9514,18400.0
2014-08-28 14:00:00,40.11,40.12,40.1,40.11,30300.0,34.9514,34.9602,34.9427,34.9514,30300.0
2014-08-28 14:10:00,40.11,40.12,40.1,40.11,36200.0,34.9514,34.9602,34.9427,34.9514,36200.0
2014-08-28 14:20:00,40.11,40.12,40.09,40.11,30800.0,34.9514,34.9602,34.934,34.9514,30800.0
2014-08-28 14:30:00,40.11,40.13,40.11,40.13,32500.0,34.9514,34.9689,34.9514,34.9689,32500.0
2014-08-28 14:40:00,40.12,40.13,40.11,40.11,28000.0,34.9602,34.9689,34.9514,34.9514,28000.0
2014-08-28 14:50:00,40.11,40.12,40.09,40.09,201600.0,34.9514,34.9602,34.934,34.934,201600.0
2014-08-28 15:00:00,40.09,40.1,40.08,40.08,313900.0,34.934,34.9427,34.9253,34.9253,313900.0
2014-08-28 15:10:00,40.09,40.1,40.07,40.09,170000.0,34.934,34.9427,34.9166,34.934,170000.0
2014-08-28 15:20:00,40.09,40.11,40.09,40.09,210500.0,34.934,34.9514,34.934,34.934,210500.0
2014-08-28 15:30:00,40.09,40.12,40.09,40.11,267500.0,34.934,34.9602,34.934,34.9514,267500.0
2014-08-28 15:40:00,40.11,40.13,40.1,40.11,221300.0,34.9514,34.9689,34.9427,34.9514,221300.0
2014-08-28 15:50:00,40.11,40.11,40.07,40.09,407000.0,34.9514,34.9514,34.9166,34.934,407000.0
2014-08-29 09:30:00,40.17,40.23,40.17,40.22,116900.0,35.0037,35.056,35.0037,35.0473,116900.0
2014-08-29 09:40:00,40.22,40.24,40.16,40.16,143800.0,35.0473,35.0647,34.995,34.995,143800.0
2014-08-29 09:50:00,40.16,40.17,40.13,40.15,213100.0,34.995,35.0037,34.9689,34.9863,213100.0
2014-08-29 10:00:00,40.15,40.16,40.1,40.11,463400.0,34.9863,34.995,34.9427,34.9514,463400.0
2014-08-29 10:10:00,40.1,40.11,40.06,40.09,331100.0,34.9427,34.9514,34.9079,34.934,331100.0
2014-08-29 10:20:00,40.09,40.11,40.08,40.09,352000.0,34.934,34.9514,34.9253,34.934,352000.0
2014-08-29 10:30:00,40.08,40.12,40.08,40.12,79500.0,34.9253,34.9602,34.9253,34.9602,79500.0
2014-08-29 10:40:00,40.12,40.14,40.1,40.14,110800.0,34.9602,34.9776,34.9427,34.9776,110800.0
2014-08-29 10:50:00,40.13,40.17,40.13,40.16,481400.0,34.9689,35.0037,34.9689,34.995,481400.0
2014-08-29 11:00:00,40.17,40.2,40.16,40.19,128300.0,35.0037,35.0299,34.995,35.0212,128300.0
2014-08-29 11:10:00,40.19,40.22,40.18,40.21,222600.0,35.0212,35.0473,35.0124,35.0386,222600.0
2014-08-29 11:20:00,40.21,40.23,40.2,40.22,170100.0,35.0386,35.056,35.0299,35.0473,170100.0
2014-08-29 11:30:00,40.22,40.27,40.22,40.25,145000.0,35.0473,35.0909,35.0473,35.0734,145000.0
2014-08-29 11:40:00,40.25,40.27,40.25,40.25,117500.0,35.0734,35.0909,35.0734,35.0734,117500.0
2014-08-29 11:50:00,40.26,40.26,40.25,40.26,37900.0,35.0822,35.0822,35.0734,35.0822,37900.0
2014-08-29 12:00:00,40.25,40.27,40.22,40.23,83300.0,35.0734,35.0909,35.0473,35.056,83300.0
2014-08-29 12:10:00,40.23,40.23,40.21,40.23,46100.0,35.056,35.056,35.0386,35.056,46100.0
2014-08-29 12:20:00,40.22,40.23,40.21,40.22,45500.0,35.0473,35.056,35.0386,35.0473,45500.0
2014-08-29 12:30:00,40.22,40.23,40.21,40.23,38300.0,35.0473,35.056,35.0386,35.056,38300.0
2014-08-29 12:40:00,40.22,40.23,40.2,40.23,42900.0,35.0473,35.056,35.0299,35.056,42900.0
2014-08-29 12:50:00,40.23,40.25,40.22,40.24,50100.0,35.056,35.0734,35.0473,35.0647,50100.0
2014-08-29 13:00:00,40.23,40.25,40.23,40.25,46000.0,35.056,35.0734,35.056,35.0734,46000.0
2014-08-29 13:10:00,40.25,40.26,40.24,40.25,43500.0,35.0734,35.0822,35.0647,35.0734,43500.0
2014-08-29 13:20:00,40.25,40.25,40.2,40.22,53000.0,35.0734,35.0734,35.0299,35.0473,53000.0
2014-08-29 13:30:00,40.23,40.23,40.21,40.23,69200.0,35.056,35.056,35.0386,35.056,69200.0
2014-08-29 13:40:00,40.23,40.23,40.21,40.22,44000.0,35.056,35.056,35.0386,35.0473,44000.0
2014-08-29 13:50:00,40.22,40.23,40.21,40.22,38700.0,35.0473,35.056,35.0386,35.0473,38700.0
2014-08-29 14:00:00,40.22,40.24,40.22,40.24,56800.0,35.0473,35.0647,35.0473,35.0647,56800.0
2014-08-29 14:10:00,40.23,40.25,40.23,40.24,84900.0,35.056,35.0734,35.056,35.0647,84900.0
2014-08-29 14:20:00,40.23,40.25,40.23,40.25,38700.0,35.056,35.0734,35.056,35.0734,38700.0
2014-08-29 14:30:00,40.25,40.25,40.23,40.23,107800.0,35.0734,35.0734,35.056,35.056,107800.0
2014-08-29 14:40:00,40.23,40.24,40.22,40.22,82600.0,35.056,35.0647,35.0473,35.0473,82600.0
2014-08-29 14:50:00,40.23,40.23,40.22,40.22,36700.0,35.056,35.056,35.0473,35.0473,36700.0
2014-08-29 15:00:00,40.23,40.24,40.21,40.21,89000.0,35.056,35.0647,35.0386,35.0386,89000.0
2014-08-29 15:10:00,40.2,40.23,40.2,40.22,43900.0,35.0299,35.056,35.0299,35.0473,43900.0
2014-08-29 15:20:00,40.22,40.22,40.2,40.2,111600.0,35.0473,35.0473,35.0299,35.0299,111600.0
2014-08-29 15:30:00,40.2,40.24,40.19,40.23,397400.0,35.0299,35.0647,35.0212,35.056,397400.0
2014-08-29 15:40:00,40.23,40.24,40.22,40.22,275100.0,35.056,35.0647,35.0473,35.0473,275100.0
2014-08-29 15:50:00,40.22,40.29,40.22,40.27,1044300.0,35.0473,35.1083,35.0473,35.0909,1044300.0
2014-09-02 09:30:00,40.37,40.37,40.28,40.29,250000.0,35.178,35.178,35.0996,35.1083,250000.0
2014-09-02 09:40:00,40.29,40.31,40.26,40.29,312000.0,35.1083,35.1257,35.0822,35.1083,312000.0
2014-09-02 09:50:00,40.3,40.31,40.26,40.27,189800.0,35.117,35.1257,35.0822,35.0909,189800.0
2014-09-02 10:00:00,40.27,40.3,40.25,40.28,307700.0,35.0909,35.117,35.0734,35.0996,307700.0
2014-09-02 10:10:00,40.28,40.34,40.27,40.29,365300.0,35.0996,35.1519,35.0909,35.1083,365300.0
2014-09-02 10:20:00,40.3,40.33,40.29,40.31,57400.0,35.117,35.1432,35.1083,35.1257,57400.0
2014-09-02 10:30:00,40.3,40.31,40.27,40.3,98500.0,35.117,35.1257,35.0909,35.117,98500.0
2014-09-02 10:40:00,40.3,40.34,40.29,40.32,57600.0,35.117,35.1519,35.1083,35.1344,57600.0
2014-09-02 10:50:00,40.32,40.36,40.31,40.36,44500.0,35.1344,35.1693,35.1257,35.1693,44500.0
2014-09-02 11:00:00,40.36,40.36,40.34,40.35,85400.0,35.1693,35.1693,35.1519,35.1606,85400.0
2014-09-02 11:10:00,40.35,40.37,40.29,40.3,257700.0,35.1606,35.178,35.1083,35.117,257700.0
2014-09-02 11:20:00,40.3,40.32,40.3,40.31,111400.0,35.117,35.1344,35.117,35.1257,111400.0
2014-09-02 11:30:00,40.31,40.33,40.3,40.31,64100.0,35.1257,35.1432,35.117,35.1257,64100.0
2014-09-02 11:40:00,40.3,40.31,40.27,40.27,118200.0,35.117,35.1257,35.0909,35.0909,118200.0
2014-09-02 11:50:00,40.28,40.28,40.24,40.25,60900.0,35.0996,35.0996,35.0647,35.0734,60900.0
2014-09-02 12:00:00,40.25,40.27,40.24,40.25,173300.0,35.0734,35.0909,35.0647,35.0734,173300.0
2014-09-02 12:10:00,40.25,40.27,40.24,40.27,81400.0,35.0734,35.0909,35.0647,35.0909,81400.0
2014-09-02 12:20:00,40.27,40.28,40.27,40.28,30200.0,35.0909,35.0996,35.0909,35.0996,30200.0
2014-09-02 12:30:00,40.27,40.27,40.22,40.23,95600.0,35.0909,35.0909,35.0473,35.056,95600.0
2014-09-02 12:40:00,40.23,40.25,40.19,40.22,75600.0,35.056,35.0734,35.0212,35.0473,75600.0
2014-09-02 12:50:00,40.22,40.22,40.19,40.2,51800.0,35.0473,35.0473,35.0212,35.0299,51800.0
2014-09-02 13:00:00,40.19,40.21,40.17,40.2,69000.0,35.0212,35.0386,35.0037,35.0299,69000.0
2014-09-02 13:10:00,40.2,40.22,40.19,40.2,42700.0,35.0299,35.0473,35.0212,35.0299,42700.0
2014-09-02 13:20:00,40.2,40.21,40.17,40.18,37300.0,35.0299,35.0386,35.0037,35.0124,37300.0
2014-09-02 13:30:00,40.18,40.21,40.17,40.21,63500.0,35.0124,35.0386,35.0037,35.0386,63500.0
2014-09-02 13:40:00,40.2,40.21,40.18,40.19,56400.0,35.0299,35.0386,35.0124,35.0212,56400.0
2014-09-02 13:50:00,40.2,40.24,40.19,40.23,199600.0,35.0299,35.0647,35.0212,35.056,199600.0
2014-09-02 14:00:00,40.23,40.26,40.22,40.25,135200.0,35.056,35.0822,35.0473,35.0734,135200.0
2014-09-02 14:10:00,40.25,40.26,40.24,40.25,148000.0,35.0734,35.0822,35.0647,35.0734,148000.0
2014-09-02 14:20:00,40.25,40.26,40.24,40.26,58200.0,35.0734,35.0822,35.0647,35.0822,58200.0
2014-09-02 14:30:00,40.26,40.26,40.22,40.23,108600.0,35.0822,35.0822,35.0473,35.056,108600.0
2014-09-02 14:40:00,40.23,40.25,40.23,40.25,67500.0,35.056,35.0734,35.056,35.0734,67500.0
2014-09-02 14:50:00,40.25,40.27,40.24,40.26,178800.0,35.0734,35.0909,35.0647,35.0822,178800.0
2014-09-02 15:00:00,40.26,40.27,40.24,40.25,217300.0,35.0822,35.0909,35.0647,35.0734,217300.0
2014-09-02 15:10:00,40.25,40.27,40.24,40.27,122800.0,35.0734,35.0909,35.0647,35.0909,122800.0
2014-09-02 15:20:00,40.26,40.28,40.25,40.27,118400.0,35.0822,35.0996,35.0734,35.0909,118400.0
2014-09-02 15:30:00,40.27,40.28,40.25,40.27,69600.0,35.0909,35.0996,35.0734,35.0909,69600.0
2014-09-02 15:40:00,40.27,40.32,40.27,40.31,199300.0,35.0909,35.1344,35.0909,35.1257,199300.0
2014-09-02 15:50:00,40.31,40.32,40.3,40.3,406500.0,35.1257,35.1344,35.117,35.117,406500.0
2014-09-03 09:30:00,40.44,40.44,40.32,40.33,668400.0,35.239,35.239,35.1344,35.1432,668400.0
2014-09-03 09:40:00,40.33,40.35,40.24,40.28,457100.0,35.1432,35.1606,35.0647,35.0996,457100.0
2014-09-03 09:50:00,40.28,40.3,40.21,40.25,117300.0,35.0996,35.117,35.0386,35.0734,117300.0
2014-09-03 10:00:00,40.25,40.3,40.24,40.3,98300.0,35.0734,35.117,35.0647,35.117,98300.0
2014-09-03 10:10:00,40.3,40.32,40.29,40.29,92700.0,35.117,35.1344,35.1083,35.1083,92700.0
2014-09-03 10:20:00,40.3,40.3,40.21,40.23,111600.0,35.117,35.117,35.0386,35.056,111600.0
2014-09-03 10:30:00,40.23,40.24,40.21,40.23,125700.0,35.056,35.0647,35.0386,35.056,125700.0
2014-09-03 10:40:00,40.23,40.27,40.23,40.27,125200.0,35.056,35.0909,35.056,35.0909,125200.0
2014-09-03 10:50:00,40.27,40.27,40.24,40.24,149700.0,35.0909,35.0909,35.0647,35.0647,149700.0
2014-09-03 11:00:00,40.25,40.26,40.21,40.22,180000.0,35.0734,35.0822,35.0386,35.0473,180000.0
2014-09-03 11:10:00,40.22,40.23,40.19,40.21,449100.0,35.0473,35.056,35.0212,35.0386,449100.0
2014-09-03 11:20:00,40.21,40.22,40.14,40.14,208200.0,35.0386,35.0473,34.9776,34.9776,208200.0
2014-09-03 11:30:00,40.15,40.17,40.13,40.14,305000.0,34.9863,35.0037,34.9689,34.9776,305000.0
2014-09-03 11:40:00,40.14,40.14,40.05,40.06,139400.0,34.9776,34.9776,34.8992,34.9079,139400.0
2014-09-03 11:50:00,40.06,40.1,40.04,40.07,148500.0,34.9079,34.9427,34.8904,34.9166,148500.0
2014-09-03 12:00:00,40.07,40.09,40.05,40.08,93800.0,34.9166,34.934,34.8992,34.9253,93800.0
2014-09-03 12:10:00,40.08,40.13,40.08,40.12,142100.0,34.9253,34.9689,34.9253,34.9602,142100.0
2014-09-03 12:20:00,40.12,40.13,40.1,40.12,106200.0,34.9602,34.9689,34.9427,34.9602,106200.0
2014-09-03 12:30:00,40.13,40.17,40.12,40.16,84600.0,34.9689,35.0037,34.9602,34.995,84600.0
2014-09-03 12:40:00,40.17,40.2,40.16,40.18,109000.0,35.0037,35.0299,34.995,35.0124,109000.0
2014-09-03 12:50:00,40.18,40.2,40.18,40.18,79600.0,35.0124,35.0299,35.0124,35.0124,79600.0
2014-09-03 13:00:00,40.18,40.19,40.16,40.18,23700.0,35.0124,35.0212,34.995,35.0124,23700.0
2014-09-03 13:10:00,40.19,40.21,40.18,40.18,41400.0,35.0212,35.0386,35.0124,35.0124,41400.0
2014-09-03 13:20:00,40.19,40.21,40.18,40.19,29900.0,35.0212,35.0386,35.0124,35.0212,29900.0
2014-09-03 13:30:00,40.19,40.21,40.17,40.18,75700.0,35.0212,35.0386,35.0037,35.0124,75700.0
2014-09-03 13:40:00,40.18,40.18,40.16,40.16,52400.0,35.0124,35.0124,34.995,34.995,52400.0
2014-09-03 13:50:00,40.16,40.18,40.14,40.18,39000.0,34.995,35.0124,34.9776,35.0124,39000.0
2014-09-03 14:00:00,40.18,40.19,40.16,40.18,43100.0,35.0124,35.0212,34.995,35.0124,43100.0
2014-09-03 14:10:00,40.17,40.19,40.15,40.15,91400.0,35.0037,35.0212,34.9863,34.9863,91400.0
2014-09-03 14:20:00,40.14,40.15,40.11,40.13,74500.0,34.9776,34.9863,34.9514,34.9689,74500.0
2014-09-03 14:30:00,40.14,40.15,40.13,40.13,14200.0,34.9776,34.9863,34.9689,34.9689,14200.0
2014-09-03 14:40:00,40.13,40.14,40.09,40.09,32800.0,34.9689,34.9776,34.934,34.934,32800.0
2014-09-03 14:50:00,40.09,40.09,40.04,40.06,64300.0,34.934,34.934,34.8904,34.9079,64300.0
2014-09-03 15:00:00,40.05,40.07,40.02,40.07,249800.0,34.8992,34.9166,34.873,34.9166,249800.0
2014-09-03 15:10:00,40.06,40.09,40.04,40.09,126100.0,34.9079,34.934,34.8904,34.934,126100.0
2014-09-03 15:20:00,40.09,40.09,40.06,40.08,102400.0,34.934,34.934,34.9079,34.9253,102400.0
2014-09-03 15:30:00,40.07,40.09,40.06,40.08,124000.0,34.9166,34.934,34.9079,34.9253,124000.0
2014-09-03 15:40:00,40.07,40.08,40.04,40.06,141800.0,34.9166,34.9253,34.8904,34.9079,141800.0
2014-09-03 15:50:00,40.07,40.1,40.06,40.08,585000.0,34.9166,34.9427,34.9079,34.9253,585000.0
2014-09-04 09:30:00,40.15,40.2,40.05,40.14,277100.0,34.9863,35.0299,34.8992,34.9776,277100.0
2014-09-04 09:40:00,40.14,40.22,40.13,40.21,227500.0,34.9776,35.0473,34.9689,35.0386,227500.0
2014-09-04 09:50:00,40.22,40.29,40.22,40.27,257200.0,35.0473,35.1083,35.0473,35.0909,257200.0
2014-09-04 10:00:00,40.27,40.3,40.25,40.29,206700.0,35.0909,35.117,35.0734,35.1083,206700.0
2014-09-04 10:10:00,40.29,40.33,40.28,40.3,370200.0,35.1083,35.1432,35.0996,35.117,370200.0
2014-09-04 10:20:00,40.31,40.33,40.29,40.32,59500.0,35.1257,35.1432,35.1083,35.1344,59500.0
2014-09-04 10:30:00,40.32,40.34,40.29,40.29,75200.0,35.1344,35.1519,35.1083,35.1083,75200.0
2014-09-04 10:40:00,40.29,40.32,40.29,40.31,42100.0,35.1083,35.1344,35.1083,35.1257,42100.0
2014-09-04 10:50:00,40.3,40.32,40.29,40.29,75500.0,35.117,35.1344,35.1083,35.1083,75500.0
2014-09-04 11:00:00,40.3,40.32,40.28,40.3,71600.0,35.117,35.1344,35.0996,35.117,71600.0
2014-09-04 11:10:00,40.3,40.31,40.27,40.28,54700.0,35.117,35.1257,35.0909,35.0996,54700.0
2014-09-04 11:20:00,40.27,40.27,40.23,40.23,40700.0,35.0909,35.0909,35.056,35.056,40700.0
2014-09-04 11:30:00,40.23,40.26,40.22,40.23,69000.0,35.056,35.0822,35.0473,35.056,69000.0
2014-09-04 11:40:00,40.23,40.25,40.21,40.23,49100.0,35.056,35.0734,35.0386,35.056,49100.0
2014-09-04 11:50:00,40.23,40.26,40.23,40.24,42900.0,35.056,35.0822,35.056,35.0647,42900.0
2014-09-04 12:00:00,40.24,40.26,40.24,40.25,47000.0,35.0647,35.0822,35.0647,35.0734,47000.0
2014-09-04 12:10:00,40.25,40.26,40.22,40.23,35300.0,35.0734,35.0822,35.0473,35.056,35300.0
2014-09-04 12:20:00,40.23,40.24,40.18,40.19,35400.0,35.056,35.0647,35.0124,35.0212,35400.0
2014-09-04 12:30:00,40.19,40.2,40.17,40.19,46600.0,35.0212,35.0299,35.0037,35.0212,46600.0
2014-09-04 12:40:00,40.19,40.22,40.18,40.2,47300.0,35.0212,35.0473,35.0124,35.0299,47300.0
2014-09-04 12:50:00,40.21,40.23,40.19,40.2,45800.0,35.0386,35.056,35.0212,35.0299,45800.0
2014-09-04 13:00:00,40.2,40.24,40.19,40.24,243100.0,35.0299,35.0647,35.0212,35.0647,243100.0
2014-09-04 13:10:00,40.24,40.24,40.22,40.22,25600.0,35.0647,35.0647,35.0473,35.0473,25600.0
2014-09-04 13:20:00,40.22,40.23,40.2,40.22,38600.0,35.0473,35.056,35.0299,35.0473,38600.0
2014-09-04 13:30:00,40.23,40.24,40.2,40.2,75300.0,35.056,35.0647,35.0299,35.0299,75300.0
2014-09-04 13:40:00,40.21,40.22,40.2,40.21,13700.0,35.0386,35.0473,35.0299,35.0386,13700.0
2014-09-04 13:50:00,40.2,40.2,40.18,40.19,23200.0,35.0299,35.0299,35.0124,35.0212,23200.0
2014-09-04 14:00:00,40.19,40.23,40.19,40.2,45300.0,35.0212,35.056,35.0212,35.0299,45300.0
2014-09-04 14:10:00,40.21,40.22,40.2,40.2,31500.0,35.0386,35.0473,35.0299,35.0299,31500.0
2014-09-04 14:20:00,40.2,40.21,40.18,40.19,33000.0,35.0299,35.0386,35.0124,35.0212,33000.0
2014-09-04 14:30:00,40.19,40.19,40.1,40.11,84500.0,35.0212,35.0212,34.9427,34.9514,84500.0
2014-09-04 14:40:00,40.11,40.12,40.07,40.07,61000.0,34.9514,34.9602,34.9166,34.9166,61000.0
2014-09-04 14:50:00,40.07,40.1,40.02,40.04,196800.0,34.9166,34.9427,34.873,34.8904,196800.0
2014-09-04 15:00:00,40.04,40.05,40.02,40.04,195300.0,34.8904,34.8992,34.873,34.8904,195300.0
2014-09-04 15:10:00,40.03,40.04,39.94,39.96,245000.0,34.8817,34.8904,34.8033,34.8207,245000.0
2014-09-04 15:20:00,39.96,40.01,39.93,40.01,166200.0,34.8207,34.8643,34.7946,34.8643,166200.0
2014-09-04 15:30:00,40.01,40.01,39.97,39.97,154200.0,34.8643,34.8643,34.8295,34.8295,154200.0
2014-09-04 15:40:00,39.97,40.03,39.95,40.02,169300.0,34.8295,34.8817,34.812,34.873,169300.0
2014-09-04 15:50:00,40.02,40.05,40.0,40.05,500300.0,34.873,34.8992,34.8556,34.8992,500300.0
2014-09-05 09:30:00,40.13,40.18,40.06,40.07,229100.0,34.9689,35.0124,34.9079,34.9166,229100.0
2014-09-05 09:40:00,40.07,40.18,40.05,40.17,213600.0,34.9166,35.0124,34.8992,35.0037,213600.0
2014-09-05 09:50:00,40.16,40.17,40.1,40.13,108900.0,34.995,35.0037,34.9427,34.9689,108900.0
2014-09-05 10:00:00,40.14,40.19,40.11,40.17,165300.0,34.9776,35.0212,34.9514,35.0037,165300.0
2014-09-05 10:10:00,40.18,40.19,40.09,40.09,149100.0,35.0124,35.0212,34.934,34.934,149100.0
2014-09-05 10:20:00,40.1,40.14,40.1,40.14,133400.0,34.9427,34.9776,34.9427,34.9776,133400.0
2014-09-05 10:30:00,40.13,40.13,40.06,40.06,132700.0,34.9689,34.9689,34.9079,34.9079,132700.0
2014-09-05 10:40:00,40.05,40.12,40.03,40.07,515800.0,34.8992,34.9602,34.8817,34.9166,515800.0
2014-09-05 10:50:00,40.06,40.13,40.05,40.09,170200.0,34.9079,34.9689,34.8992,34.934,170200.0
2014-09-05 11:00:00,40.09,40.16,40.08,40.15,149000.0,34.934,34.995,34.9253,34.9863,149000.0
2014-09-05 11:10:00,40.16,40.16,40.12,40.13,95400.0,34.995,34.995,34.9602,34.9689,95400.0
2014-09-05 11:20:00,40.13,40.16,40.12,40.14,121000.0,34.9689,34.995,34.9602,34.9776,121000.0
2014-09-05 11:30:00,40.13,40.15,40.12,40.13,63100.0,34.9689,34.9863,34.9602,34.9689,63100.0
2014-09-05 11:40:00,40.13,40.18,40.13,40.16,75100.0,34.9689,35.0124,34.9689,34.995,75100.0
2014-09-05 11:50:00,40.16,40.2,40.16,40.16,112800.0,34.995,35.0299,34.995,34.995,112800.0
2014-09-05 12:00:00,40.16,40.19,40.16,40.16,70400.0,34.995,35.0212,34.995,34.995,70400.0
2014-09-05 12:10:00,40.16,40.2,40.16,40.18,144200.0,34.995,35.0299,34.995,35.0124,144200.0
2014-09-05 12:20:00,40.19,40.22,40.18,40.21,106600.0,35.0212,35.0473,35.0124,35.0386,106600.0
2014-09-05 12:30:00,40.21,40.25,40.21,40.24,150500.0,35.0386,35.0734,35.0386,35.0647,150500.0
2014-09-05 12:40:00,40.25,40.26,40.23,40.24,369200.0,35.0734,35.0822,35.056,35.0647,369200.0
2014-09-05 12:50:00,40.23,40.24,40.21,40.21,151800.0,35.056,35.0647,35.0386,35.0386,151800.0
2014-09-05 13:00:00,40.2,40.25,40.19,40.23,168300.0,35.0299,35.0734,35.0212,35.056,168300.0
2014-09-05 13:10:00,40.23,40.25,40.22,40.24,102700.0,35.056,35.0734,35.0473,35.0647,102700.0
2014-09-05 13:20:00,40.25,40.25,40.21,40.22,75400.0,35.0734,35.0734,35.0386,35.0473,75400.0
2014-09-05 13:30:00,40.22,40.23,40.21,40.23,92300.0,35.0473,35.056,35.0386,35.056,92300.0
2014-09-05 13:40:00,40.23,40.23,40.2,40.21,116500.0,35.056,35.056,35.0299,35.0386,116500.0
2014-09-05 13:50:00,40.21,40.22,40.2,40.22,161800.0,35.0386,35.0473,35.0299,35.0473,161800.0
2014-09-05 14:00:00,40.22,40.26,40.22,40.25,169100.0,35.0473,35.0822,35.0473,35.0734,169100.0
2014-09-05 14:10:00,40.25,40.26,40.24,40.24,81100.0,35.0734,35.0822,35.0647,35.0647,81100.0
2014-09-05 14:20:00,40.25,40.26,40.23,40.25,113600.0,35.0734,35.0822,35.056,35.0734,113600.0
2014-09-05 14:30:00,40.25,40.26,40.24,40.25,82400.0,35.0734,35.0822,35.0647,35.0734,82400.0
2014-09-05 14:40:00,40.24,40.25,40.22,40.22,93600.0,35.0647,35.0734,35.0473,35.0473,93600.0
2014-09-05 14:50:00,40.22,40.23,40.21,40.23,84900.0,35.0473,35.056,35.0386,35.056,84900.0
2014-09-05 15:00:00,40.23,40.25,40.22,40.24,85600.0,35.056,35.0734,35.0473,35.0647,85600.0
2014-09-05 15:10:00,40.24,40.25,40.23,40.24,73900.0,35.0647,35.0734,35.056,35.0647,73900.0
2014-09-05 15:20:00,40.24,40.25,40.22,40.23,158500.0,35.0647,35.0734,35.0473,35.056,158500.0
2014-09-05 15:30:00,40.23,40.23,40.22,40.23,180400.0,35.056,35.056,35.0473,35.056,180400.0
2014-09-05 15:40:00,40.23,40.26,40.22,40.26,301700.0,35.056,35.0822,35.0473,35.0822,301700.0
2014-09-05 15:50:00,40.26,40.3,40.26,40.29,655100.0,35.0822,35.117,35.0822,35.1083,655100.0
2014-09-08 09:30:00,40.27,40.35,40.24,40.34,275200.0,35.0909,35.1606,35.0647,35.1519,275200.0
2014-09-08 09:40:00,40.34,40.4,40.33,40.38,139900.0,35.1519,35.2041,35.1432,35.1867,139900.0
2014-09-08 09:50:00,40.37,40.43,40.37,40.42,80400.0,35.178,35.2303,35.178,35.2216,80400.0
2014-09-08 10:00:00,40.42,40.45,40.4,40.4,111800.0,35.2216,35.2477,35.2041,35.2041,111800.0
2014-09-08 10:10:00,40.4,40.41,40.34,40.34,238300.0,35.2041,35.2129,35.1519,35.1519,238300.0
2014-09-08 10:20:00,40.35,40.38,40.34,40.36,100600.0,35.1606,35.1867,35.1519,35.1693,100600.0
2014-09-08 10:30:00,40.36,40.36,40.31,40.32,161800.0,35.1693,35.1693,35.1257,35.1344,161800.0
2014-09-08 10:40:00,40.32,40.36,40.32,40.35,59100.0,35.1344,35.1693,35.1344,35.1606,59100.0
2014-09-08 10:50:00,40.35,40.38,40.34,40.38,90600.0,35.1606,35.1867,35.1519,35.1867,90600.0
2014-09-08 11:00:00,40.37,40.39,40.36,40.38,92600.0,35.178,35.1954,35.1693,35.1867,92600.0
2014-09-08 11:10:00,40.38,40.39,40.36,40.38,49600.0,35.1867,35.1954,35.1693,35.1867,49600.0
2014-09-08 11:20:00,40.38,40.39,40.37,40.37,75100.0,35.1867,35.1954,35.178,35.178,75100.0
2014-09-08 11:30:00,40.37,40.39,40.35,40.35,41700.0,35.178,35.1954,35.1606,35.1606,41700.0
2014-09-08 11:40:00,40.35,40.37,40.34,40.34,145200.0,35.1606,35.178,35.1519,35.1519,145200.0
2014-09-08 11:50:00,40.34,40.34,40.3,40.3,57400.0,35.1519,35.1519,35.117,35.117,57400.0
2014-09-08 12:00:00,40.3,40.33,40.3,40.32,48300.0,35.117,35.1432,35.117,35.1344,48300.0
2014-09-08 12:10:00,40.32,40.33,40.3,40.31,48900.0,35.1344,35.1432,35.117,35.1257,48900.0
2014-09-08 12:20:00,40.32,40.34,40.32,40.33,25700.0,35.1344,35.1519,35.1344,35.1432,25700.0
2014-09-08 12:30:00,40.33,40.36,40.32,40.35,50600.0,35.1432,35.1693,35.1344,35.1606,50600.0
2014-09-08 12:40:00,40.35,40.37,40.32,40.33,461400.0,35.1606,35.178,35.1344,35.1432,461400.0
2014-09-08 12:50:00,40.33,40.36,40.33,40.34,43600.0,35.1432,35.1693,35.1432,35.1519,43600.0
2014-09-08 13:00:00,40.34,40.36,40.32,40.33,71600.0,35.1519,35.1693,35.1344,35.1432,71600.0
2014-09-08 13:10:00,40.32,40.34,40.27,40.27,84100.0,35.1344,35.1519,35.0909,35.0909,84100.0
2014-09-08 13:20:00,40.27,40.29,40.25,40.26,120800.0,35.0909,35.1083,35.0734,35.0822,120800.0
2014-09-08 13:30:00,40.26,40.27,40.21,40.25,201700.0,35.0822,35.0909,35.0386,35.0734,201700.0
2014-09-08 13:40:00,40.25,40.25,40.18,40.19,125600.0,35.0734,35.0734,35.0124,35.0212,125600.0
2014-09-08 13:50:00,40.19,40.22,40.18,40.21,125100.0,35.0212,35.0473,35.0124,35.0386,125100.0
2014-09-08 14:00:00,40.21,40.24,40.21,40.23,57800.0,35.0386,35.0647,35.0386,35.056,57800.0
2014-09-08 14:10:00,40.24,40.25,40.22,40.23,99600.0,35.0647,35.0734,35.0473,35.056,99600.0
2014-09-08 14:20:00,40.24,40.24,40.21,40.23,53700.0,35.0647,35.0647,35.0386,35.056,53700.0
2014-09-08 14:30:00,40.24,40.25,40.23,40.23,104400.0,35.0647,35.0734,35.056,35.056,104400.0
2014-09-08 14:40:00,40.23,40.26,40.23,40.26,70200.0,35.056,35.0822,35.056,35.0822,70200.0
2014-09-08 14:50:00,40.25,40.28,40.25,40.26,61800.0,35.0734,35.0996,35.0734,35.0822,61800.0
2014-09-08 15:00:00,40.26,40.3,40.26,40.28,63000.0,35.0822,35.117,35.0822,35.0996,63000.0
2014-09-08 15:10:00,40.28,40.31,40.27,40.29,50600.0,35.0996,35.1257,35.0909,35.1083,50600.0
2014-09-08 15:20:00,40.29,40.3,40.27,40.3,58600.0,35.1083,35.117,35.0909,35.117,58600.0
2014-09-08 15:30:00,40.3,40.34,40.29,40.33,166700.0,35.117,35.1519,35.1083,35.1432,166700.0
2014-09-08 15:40:00,40.34,40.34,40.29,40.31,286500.0,35.1519,35.1519,35.1083,35.1257,286500.0
2014-09-08 15:50:00,40.31,40.34,40.3,40.33,699200.0,35.1257,35.1519,35.117,35.1432,699200.0
2014-09-09 09:30:00,40.37,40.37,40.23,40.26,90600.0,35.178,35.178,35.056,35.0822,90600.0
2014-09-09 09:40:00,40.25,40.33,40.24,40.31,78800.0,35.0734,35.1432,35.0647,35.1257,78800.0
2014-09-09 09:50:00,40.31,40.32,40.23,40.23,74600.0,35.1257,35.1344,35.056,35.056,74600.0
2014-09-09 10:00:00,40.23,40.29,40.2,40.28,1055400.0,35.056,35.1083,35.0299,35.0996,1055400.0
2014-09-09 10:10:00,40.29,40.29,40.22,40.22,100300.0,35.1083,35.1083,35.0473,35.0473,100300.0
2014-09-09 10:20:00,40.22,40.25,40.18,40.24,110700.0,35.0473,35.0734,35.0124,35.0647,110700.0
2014-09-09 10:30:00,40.24,40.25,40.2,40.2,170000.0,35.0647,35.0734,35.0299,35.0299,170000.0
2014-09-09 10:40:00,40.19,40.21,40.17,40.19,68700.0,35.0212,35.0386,35.0037,35.0212,68700.0
2014-09-09 10:50:00,40.19,40.22,40.18,40.18,63100.0,35.0212,35.0473,35.0124,35.0124,63100.0
2014-09-09 11:00:00,40.19,40.24,40.18,40.24,37000.0,35.0212,35.0647,35.0124,35.0647,37000.0
2014-09-09 11:10:00,40.24,40.27,40.24,40.26,30900.0,35.0647,35.0909,35.0647,35.0822,30900.0
2014-09-09 11:20:00,40.25,40.27,40.24,40.25,58200.0,35.0734,35.0909,35.0647,35.0734,58200.0
2014-09-09 11:30:00,40.25,40.27,40.25,40.26,199500.0,35.0734,35.0909,35.0734,35.0822,199500.0
2014-09-09 11:40:00,40.27,40.28,40.26,40.27,108000.0,35.0909,35.0996,35.0822,35.0909,108000.0
2014-09-09 11:50:00,40.28,40.29,40.24,40.27,182800.0,35.0996,35.1083,35.0647,35.0909,182800.0
2014-09-09 12:00:00,40.27,40.27,40.24,40.26,56700.0,35.0909,35.0909,35.0647,35.0822,56700.0
2014-09-09 12:10:00,40.26,40.28,40.25,40.27,78200.0,35.0822,35.0996,35.0734,35.0909,78200.0
2014-09-09 12:20:00,40.27,40.31,40.27,40.3,43400.0,35.0909,35.1257,35.0909,35.117,43400.0
2014-09-09 12:30:00,40.31,40.32,40.27,40.29,54500.0,35.1257,35.1344,35.0909,35.1083,54500.0
2014-09-09 12:40:00,40.29,40.3,40.27,40.28,39300.0,35.1083,35.117,35.0909,35.0996,39300.0
2014-09-09 12:50:00,40.27,40.29,40.26,40.29,44800.0,35.0909,35.1083,35.0822,35.1083,44800.0
2014-09-09 13:00:00,40.3,40.34,40.15,40.15,165100.0,35.117,35.1519,34.9863,34.9863,165100.0
2014-09-09 13:10:00,40.15,40.26,40.14,40.24,181400.0,34.9863,35.0822,34.9776,35.0647,181400.0
2014-09-09 13:20:00,40.23,40.27,40.2,40.26,142100.0,35.056,35.0909,35.0299,35.0822,142100.0
2014-09-09 13:30:00,40.26,40.33,40.26,40.33,161900.0,35.0822,35.1432,35.0822,35.1432,161900.0
2014-09-09 13:40:00,40.33,40.47,40.3,40.46,169200.0,35.1432,35.2651,35.117,35.2564,169200.0
2014-09-09 13:50:00,40.46,40.54,40.45,40.51,164200.0,35.2564,35.3261,35.2477,35.3,164200.0
2014-09-09 14:00:00,40.51,40.53,40.39,40.39,268600.0,35.3,35.3174,35.1954,35.1954,268600.0
2014-09-09 14:10:00,40.39,40.4,40.34,40.36,338000.0,35.1954,35.2041,35.1519,35.1693,338000.0
2014-09-09 14:20:00,40.36,40.37,40.21,40.21,148400.0,35.1693,35.178,35.0386,35.0386,148400.0
2014-09-09 14:30:00,40.21,40.3,40.19,40.28,137100.0,35.0386,35.117,35.0212,35.0996,137100.0
2014-09-09 14:40:00,40.29,40.29,40.13,40.13,262200.0,35.1083,35.1083,34.9689,34.9689,262200.0
2014-09-09 14:50:00,40.13,40.21,40.12,40.18,238100.0,34.9689,35.0386,34.9602,35.0124,238100.0
2014-09-09 15:00:00,40.18,40.18,39.95,39.97,528000.0,35.0124,35.0124,34.812,34.8295,528000.0
2014-09-09 15:10:00,39.97,40.07,39.97,40.04,274800.0,34.8295,34.9166,34.8295,34.8904,274800.0
2014-09-09 15:20:00,40.03,40.09,39.95,40.07,488600.0,34.8817,34.934,34.812,34.9166,488600.0
2014-09-09 15:30:00,40.07,40.09,40.04,40.05,232300.0,34.9166,34.934,34.8904,34.8992,232300.0
2014-09-09 15:40:00,40.06,40.07,40.0,40.05,261700.0,34.9079,34.9166,34.8556,34.8992,261700.0
2014-09-09 15:50:00,40.05,40.06,40.02,40.05,940900.0,34.8992,34.9079,34.873,34.8992,940900.0
2014-09-10 09:30:00,40.07,40.18,40.03,40.08,345900.0,34.9166,35.0124,34.8817,34.9253,345900.0
2014-09-10 09:40:00,40.08,40.13,40.03,40.11,268500.0,34.9253,34.9689,34.8817,34.9514,268500.0
2014-09-10 09:50:00,40.1,40.11,40.0,40.02,153100.0,34.9427,34.9514,34.8556,34.873,153100.0
2014-09-10 10:00:00,40.03,40.05,39.96,40.05,146900.0,34.8817,34.8992,34.8207,34.8992,146900.0
2014-09-10 10:10:00,40.04,40.07,39.99,39.99,131500.0,34.8904,34.9166,34.8469,34.8469,131500.0
2014-09-10 10:20:00,39.99,40.04,39.96,40.04,63200.0,34.8469,34.8904,34.8207,34.8904,63200.0
2014-09-10 10:30:00,40.03,40.03,39.96,39.99,86100.0,34.8817,34.8817,34.8207,34.8469,86100.0
2014-09-10 10:40:00,39.99,40.07,39.98,40.03,71100.0,34.8469,34.9166,34.8382,34.8817,71100.0
2014-09-10 10:50:00,40.04,40.08,40.02,40.04,89900.0,34.8904,34.9253,34.873,34.8904,89900.0
2014-09-10 11:00:00,40.04,40.05,39.99,40.02,51600.0,34.8904,34.8992,34.8469,34.873,51600.0
2014-09-10 11:10:00,40.02,40.11,40.01,40.1,110400.0,34.873,34.9514,34.8643,34.9427,110400.0
2014-09-10 11:20:00,40.09,40.11,40.07,40.1,103700.0,34.934,34.9514,34.9166,34.9427,103700.0
2014-09-10 11:30:00,40.1,40.16,40.1,40.15,90800.0,34.9427,34.995,34.9427,34.9863,90800.0
2014-09-10 11:40:00,40.15,40.16,40.14,40.16,73100.0,34.9863,34.995,34.9776,34.995,73100.0
2014-09-10 11:50:00,40.16,40.16,40.13,40.16,59100.0,34.995,34.995,34.9689,34.995,59100.0
2014-09-10 12:00:00,40.16,40.16,40.14,40.15,86200.0,34.995,34.995,34.9776,34.9863,86200.0
2014-09-10 12:10:00,40.15,40.21,40.14,40.2,90900.0,34.9863,35.0386,34.9776,35.0299,90900.0
2014-09-10 12:20:00,40.2,40.23,40.19,40.22,55700.0,35.0299,35.056,35.0212,35.0473,55700.0
2014-09-10 12:30:00,40.22,40.23,40.2,40.22,152500.0,35.0473,35.056,35.0299,35.0473,152500.0
2014-09-10 12:40:00,40.22,40.26,40.21,40.25,308100.0,35.0473,35.0822,35.0386,35.0734,308100.0
2014-09-10 12:50:00,40.25,40.27,40.23,40.23,33300.0,35.0734,35.0909,35.056,35.056,33300.0
2014-09-10 13:00:00,40.23,40.34,40.23,40.32,123100.0,35.056,35.1519,35.056,35.1344,123100.0
2014-09-10 13:10:00,40.32,40.35,40.31,40.31,66300.0,35.1344,35.1606,35.1257,35.1257,66300.0
2014-09-10 13:20:00,40.31,40.33,40.3,40.32,55500.0,35.1257,35.1432,35.117,35.1344,55500.0
2014-09-10 13:30:00,40.32,40.32,40.26,40.27,94300.0,35.1344,35.1344,35.0822,35.0909,94300.0
2014-09-10 13:40:00,40.27,40.3,40.25,40.3,68100.0,35.0909,35.117,35.0734,35.117,68100.0
2014-09-10 13:50:00,40.29,40.3,40.26,40.26,124000.0,35.1083,35.117,35.0822,35.0822,124000.0
2014-09-10 14:00:00,40.27,40.31,40.26,40.27,168100.0,35.0909,35.1257,35.0822,35.0909,168100.0
2014-09-10 14:10:00,40.27,40.28,40.25,40.26,85700.0,35.0909,35.0996,35.0734,35.0822,85700.0
2014-09-10 14:20:00,40.26,40.28,40.25,40.27,50200.0,35.0822,35.0996,35.0734,35.0909,50200.0
2014-09-10 14:30:00,40.26,40.27,40.23,40.24,138000.0,35.0822,35.0909,35.056,35.0647,138000.0
2014-09-10 14:40:00,40.24,40.27,40.24,40.26,115800.0,35.0647,35.0909,35.0647,35.0822,115800.0
2014-09-10 14:50:00,40.27,40.28,40.23,40.25,91100.0,35.0909,35.0996,35.056,35.0734,91100.0
2014-09-10 15:00:00,40.25,40.33,40.24,40.33,140200.0,35.0734,35.1432,35.0647,35.1432,140200.0
2014-09-10 15:10:00,40.32,40.34,40.3,40.32,710600.0,35.1344,35.1519,35.117,35.1344,710600.0
2014-09-10 15:20:00,40.33,40.33,40.3,40.32,96600.0,35.1432,35.1432,35.117,35.1344,96600.0
2014-09-10 15:30:00,40.32,40.36,40.31,40.34,108400.0,35.1344,35.1693,35.1257,35.1519,108400.0
2014-09-10 15:40:00,40.34,40.35,40.3,40.33,199600.0,35.1519,35.1606,35.117,35.1432,199600.0
2014-09-10 15:50:00,40.32,40.34,40.31,40.32,1037000.0,35.1344,35.1519,35.1257,35.1344,1037000.0
2014-09-11 09:30:00,40.22,40.24,40.13,40.23,381500.0,35.0473,35.0647,34.9689,35.056,381500.0
2014-09-11 09:40:00,40.23,40.24,40.16,40.22,240500.0,35.056,35.0647,34.995,35.0473,240500.0
2014-09-11 09:50:00,40.22,40.27,40.18,40.27,61300.0,35.0473,35.0909,35.0124,35.0909,61300.0
2014-09-11 10:00:00,40.26,40.27,40.22,40.23,328300.0,35.0822,35.0909,35.0473,35.056,328300.0
2014-09-11 10:10:00,40.22,40.26,40.21,40.26,70100.0,35.0473,35.0822,35.0386,35.0822,70100.0
2014-09-11 10:20:00,40.25,40.27,40.18,40.19,365000.0,35.0734,35.0909,35.0124,35.0212,365000.0
2014-09-11 10:30:00,40.18,40.18,40.09,40.13,62000.0,35.0124,35.0124,34.934,34.9689,62000.0
2014-09-11 10:40:00,40.12,40.13,40.08,40.13,56800.0,34.9602,34.9689,34.9253,34.9689,56800.0
2014-09-11 10:50:00,40.13,40.15,40.1,40.15,98000.0,34.9689,34.9863,34.9427,34.9863,98000.0
2014-09-11 11:00:00,40.15,40.19,40.12,40.18,445800.0,34.9863,35.0212,34.9602,35.0124,445800.0
2014-09-11 11:10:00,40.17,40.23,40.17,40.22,215100.0,35.0037,35.056,35.0037,35.0473,215100.0
2014-09-11 11:20:00,40.22,40.25,40.2,40.2,127700.0,35.0473,35.0734,35.0299,35.0299,127700.0
2014-09-11 11:30:00,40.2,40.24,40.2,40.22,54300.0,35.0299,35.0647,35.0299,35.0473,54300.0
2014-09-11 11:40:00,40.21,40.22,40.19,40.21,36800.0,35.0386,35.0473,35.0212,35.0386,36800.0
2014-09-11 11:50:00,40.21,40.22,40.19,40.21,157700.0,35.0386,35.0473,35.0212,35.0386,157700.0
2014-09-11 12:00:00,40.22,40.24,40.21,40.21,49800.0,35.0473,35.0647,35.0386,35.0386,49800.0
2014-09-11 12:10:00,40.21,40.22,40.19,40.21,55300.0,35.0386,35.0473,35.0212,35.0386,55300.0
2014-09-11 12:20:00,40.21,40.3,40.2,40.3,410200.0,35.0386,35.117,35.0299,35.117,410200.0
2014-09-11 12:30:00,40.3,40.3,40.26,40.26,117200.0,35.117,35.117,35.0822,35.0822,117200.0
2014-09-11 12:40:00,40.26,40.26,40.23,40.23,22500.0,35.0822,35.0822,35.056,35.056,22500.0
2014-09-11 12:50:00,40.23,40.24,40.18,40.21,40800.0,35.056,35.0647,35.0124,35.0386,40800.0
2014-09-11 13:00:00,40.21,40.22,40.2,40.22,25100.0,35.0386,35.0473,35.0299,35.0473,25100.0
2014-09-11 13:10:00,40.22,40.23,40.19,40.19,22300.0,35.0473,35.056,35.0212,35.0212,22300.0
2014-09-11 13:20:00,40.18,40.2,40.12,40.15,88100.0,35.0124,35.0299,34.9602,34.9863,88100.0
2014-09-11 13:30:00,40.15,40.18,40.12,40.16,65100.0,34.9863,35.0124,34.9602,34.995,65100.0
2014-09-11 13:40:00,40.15,40.17,40.14,40.15,64700.0,34.9863,35.0037,34.9776,34.9863,64700.0
2014-09-11 13:50:00,40.15,40.16,40.11,40.16,138200.0,34.9863,34.995,34.9514,34.995,138200.0
2014-09-11 14:00:00,40.16,40.22,40.15,40.22,80400.0,34.995,35.0473,34.9863,35.0473,80400.0
2014-09-11 14:10:00,40.21,40.22,40.2,40.21,79900.0,35.0386,35.0473,35.0299,35.0386,79900.0
2014-09-11 14:20:00,40.2,40.26,40.2,40.25,76100.0,35.0299,35.0822,35.0299,35.0734,76100.0
2014-09-11 14:30:00,40.25,40.29,40.25,40.26,82500.0,35.0734,35.1083,35.0734,35.0822,82500.0
2014-09-11 14:40:00,40.27,40.31,40.26,40.29,76400.0,35.0909,35.1257,35.0822,35.1083,76400.0
2014-09-11 14:50:00,40.29,40.29,40.26,40.28,81000.0,35.1083,35.1083,35.0822,35.0996,81000.0
2014-09-11 15:00:00,40.28,40.3,40.26,40.27,134900.0,35.0996,35.117,35.0822,35.0909,134900.0
2014-09-11 15:10:00,40.27,40.3,40.27,40.3,65100.0,35.0909,35.117,35.0909,35.117,65100.0
2014-09-11 15:20:00,40.3,40.34,40.3,40.34,139600.0,35.117,35.1519,35.117,35.1519,139600.0
2014-09-11 15:30:00,40.34,40.35,40.33,40.35,194000.0,35.1519,35.1606,35.1432,35.1606,194000.0
2014-09-11 15:40:00,40.34,40.4,40.34,40.38,167400.0,35.1519,35.2041,35.1519,35.1867,167400.0
2014-09-11 15:50:00,40.38,40.41,40.37,40.4,1867300.0,35.1867,35.2129,35.178,35.2041,1867300.0
2014-09-12 09:30:00,40.36,40.38,40.28,40.28,263400.0,35.1693,35.1867,35.0996,35.0996,263400.0
2014-09-12 09:40:00,40.29,40.32,40.26,40.32,235300.0,35.1083,35.1344,35.0822,35.1344,235300.0
2014-09-12 09:50:00,40.31,40.32,40.26,40.26,180900.0,35.1257,35.1344,35.0822,35.0822,180900.0
2014-09-12 10:00:00,40.26,40.29,40.21,40.25,170600.0,35.0822,35.1083,35.0386,35.0734,170600.0
2014-09-12 10:10:00,40.25,40.31,40.25,40.3,51900.0,35.0734,35.1257,35.0734,35.117,51900.0
2014-09-12 10:20:00,40.29,40.3,40.23,40.27,75200.0,35.1083,35.117,35.056,35.0909,75200.0
2014-09-12 10:30:00,40.27,40.3,40.25,40.26,54900.0,35.0909,35.117,35.0734,35.0822,54900.0
2014-09-12 10:40:00,40.26,40.28,40.22,40.26,53800.0,35.0822,35.0996,35.0473,35.0822,53800.0
2014-09-12 10:50:00,40.27,40.32,40.26,40.32,67100.0,35.0909,35.1344,35.0822,35.1344,67100.0
2014-09-12 11:00:00,40.32,40.33,40.31,40.33,85100.0,35.1344,35.1432,35.1257,35.1432,85100.0
2014-09-12 11:10:00,40.32,40.33,40.28,40.28,137300.0,35.1344,35.1432,35.0996,35.0996,137300.0
2014-09-12 11:20:00,40.28,40.3,40.26,40.29,85900.0,35.0996,35.117,35.0822,35.1083,85900.0
2014-09-12 11:30:00,40.28,40.28,40.23,40.25,76700.0,35.0996,35.0996,35.056,35.0734,76700.0
2014-09-12 11:40:00,40.25,40.27,40.22,40.22,60600.0,35.0734,35.0909,35.0473,35.0473,60600.0
2014-09-12 11:50:00,40.22,40.25,40.2,40.25,60800.0,35.0473,35.0734,35.0299,35.0734,60800.0
2014-09-12 12:00:00,40.25,40.25,40.22,40.25,64000.0,35.0734,35.0734,35.0473,35.0734,64000.0
2014-09-12 12:10:00,40.25,40.28,40.24,40.27,59700.0,35.0734,35.0996,35.0647,35.0909,59700.0
2014-09-12 12:20:00,40.27,40.27,40.24,40.26,57100.0,35.0909,35.0909,35.0647,35.0822,57100.0
2014-09-12 12:30:00,40.26,40.26,40.18,40.2,98800.0,35.0822,35.0822,35.0124,35.0299,98800.0
2014-09-12 12:40:00,40.2,40.24,40.2,40.24,50700.0,35.0299,35.0647,35.0299,35.0647,50700.0
2014-09-12 12:50:00,40.25,40.26,40.23,40.23,110200.0,35.0734,35.0822,35.056,35.056,110200.0
2014-09-12 13:00:00,40.23,40.26,40.21,40.23,56900.0,35.056,35.0822,35.0386,35.056,56900.0
2014-09-12 13:10:00,40.23,40.25,40.2,40.2,143700.0,35.056,35.0734,35.0299,35.0299,143700.0
2014-09-12 13:20:00,40.21,40.21,40.16,40.19,218800.0,35.0386,35.0386,34.995,35.0212,218800.0
2014-09-12 13:30:00,40.19,40.19,40.16,40.17,118500.0,35.0212,35.0212,34.995,35.0037,118500.0
2014-09-12 13:40:00,40.17,40.2,40.14,40.19,63900.0,35.0037,35.0299,34.9776,35.0212,63900.0
2014-09-12 13:50:00,40.19,40.21,40.18,40.18,34200.0,35.0212,35.0386,35.0124,35.0124,34200.0
2014-09-12 14:00:00,40.19,40.21,40.18,40.21,43400.0,35.0212,35.0386,35.0124,35.0386,43400.0
2014-09-12 14:10:00,40.21,40.24,40.19,40.19,114000.0,35.0386,35.0647,35.0212,35.0212,114000.0
2014-09-12 14:20:00,40.19,40.2,40.16,40.16,85500.0,35.0212,35.0299,34.995,34.995,85500.0
2014-09-12 14:30:00,40.16,40.18,40.14,40.14,30200.0,34.995,35.0124,34.9776,34.9776,30200.0
2014-09-12 14:40:00,40.14,40.17,40.09,40.16,147200.0,34.9776,35.0037,34.934,34.995,147200.0
2014-09-12 14:50:00,40.16,40.16,40.12,40.13,174900.0,34.995,34.995,34.9602,34.9689,174900.0
2014-09-12 15:00:00,40.13,40.18,40.11,40.17,151100.0,34.9689,35.0124,34.9514,35.0037,151100.0
2014-09-12 15:10:00,40.17,40.21,40.16,40.2,186700.0,35.0037,35.0386,34.995,35.0299,186700.0
2014-09-12 15:20:00,40.2,40.21,40.16,40.18,59100.0,35.0299,35.0386,34.995,35.0124,59100.0
2014-09-12 15:30:00,40.18,40.21,40.18,40.18,90500.0,35.0124,35.0386,35.0124,35.0124,90500.0
2014-09-12 15:40:00,40.18,40.19,40.13,40.18,603700.0,35.0124,35.0212,34.9689,35.0124,603700.0
2014-09-12 15:50:00,40.18,40.21,40.17,40.2,832300.0,35.0124,35.0386,35.0037,35.0299,832300.0
2014-09-15 09:30:00,40.29,40.29,40.15,40.16,188800.0,35.1083,35.1083,34.9863,34.995,188800.0
2014-09-15 09:40:00,40.16,40.16,39.97,39.98,176500.0,34.995,34.995,34.8295,34.8382,176500.0
2014-09-15 09:50:00,39.98,40.04,39.96,40.0,177300.0,34.8382,34.8904,34.8207,34.8556,177300.0
2014-09-15 10:00:00,39.99,40.02,39.95,40.02,413500.0,34.8469,34.873,34.812,34.873,413500.0
2014-09-15 10:10:00,40.01,40.05,40.0,40.05,138100.0,34.8643,34.8992,34.8556,34.8992,138100.0
2014-09-15 10:20:00,40.04,40.04,39.98,40.02,105800.0,34.8904,34.8904,34.8382,34.873,105800.0
2014-09-15 10:30:00,40.03,40.05,40.0,40.02,147900.0,34.8817,34.8992,34.8556,34.873,147900.0
2014-09-15 10:40:00,40.02,40.03,39.97,40.0,187800.0,34.873,34.8817,34.8295,34.8556,187800.0
2014-09-15 10:50:00,40.0,40.02,39.98,40.01,206000.0,34.8556,34.873,34.8382,34.8643,206000.0
2014-09-15 11:00:00,40.0,40.03,39.98,40.02,93300.0,34.8556,34.8817,34.8382,34.873,93300.0
2014-09-15 11:10:00,40.02,40.04,39.98,39.98,93900.0,34.873,34.8904,34.8382,34.8382,93900.0
2014-09-15 11:20:00,39.97,40.0,39.96,39.99,83300.0,34.8295,34.8556,34.8207,34.8469,83300.0
2014-09-15 11:30:00,39.99,40.01,39.97,39.97,122500.0,34.8469,34.8643,34.8295,34.8295,122500.0
2014-09-15 11:40:00,39.97,40.0,39.96,39.97,224200.0,34.8295,34.8556,34.8207,34.8295,224200.0
2014-09-15 11:50:00,39.98,40.0,39.95,39.96,163100.0,34.8382,34.8556,34.812,34.8207,163100.0
2014-09-15 12:00:00,39.97,39.98,39.94,39.96,166600.0,34.8295,34.8382,34.8033,34.8207,166600.0
2014-09-15 12:10:00,39.96,39.99,39.95,39.97,84900.0,34.8207,34.8469,34.812,34.8295,84900.0
2014-09-15 12:20:00,39.97,40.03,39.96,40.0,134300.0,34.8295,34.8817,34.8207,34.8556,134300.0
2014-09-15 12:30:00,40.01,40.01,39.98,39.99,130900.0,34.8643,34.8643,34.8382,34.8469,130900.0
2014-09-15 12:40:00,39.98,40.04,39.98,40.03,99400.0,34.8382,34.8904,34.8382,34.8817,99400.0
2014-09-15 12:50:00,40.04,40.04,40.01,40.04,73100.0,34.8904,34.8904,34.8643,34.8904,73100.0
2014-09-15 13:00:00,40.03,40.05,40.01,40.04,156700.0,34.8817,34.8992,34.8643,34.8904,156700.0
2014-09-15 13:10:00,40.04,40.04,39.98,39.99,100300.0,34.8904,34.8904,34.8382,34.8469,100300.0
2014-09-15 13:20:00,39.99,40.0,39.95,39.96,99700.0,34.8469,34.8556,34.812,34.8207,99700.0
2014-09-15 13:30:00,39.96,39.98,39.96,39.98,105100.0,34.8207,34.8382,34.8207,34.8382,105100.0
2014-09-15 13:40:00,39.97,40.01,39.96,39.98,101300.0,34.8295,34.8643,34.8207,34.8382,101300.0
2014-09-15 13:50:00,39.97,39.97,39.91,39.92,105100.0,34.8295,34.8295,34.7772,34.7859,105100.0
2014-09-15 14:00:00,39.92,39.94,39.91,39.92,77900.0,34.7859,34.8033,34.7772,34.7859,77900.0
2014-09-15 14:10:00,39.93,39.94,39.92,39.94,102700.0,34.7946,34.8033,34.7859,34.8033,102700.0
2014-09-15 14:20:00,39.94,40.02,39.93,40.01,105500.0,34.8033,34.873,34.7946,34.8643,105500.0
2014-09-15 14:30:00,40.02,40.07,40.02,40.05,175200.0,34.873,34.9166,34.873,34.8992,175200.0
2014-09-15 14:40:00,40.06,40.06,40.01,40.02,68600.0,34.9079,34.9079,34.8643,34.873,68600.0
2014-09-15 14:50:00,40.02,40.02,39.99,40.01,65900.0,34.873,34.873,34.8469,34.8643,65900.0
2014-09-15 15:00:00,40.01,40.04,40.01,40.01,95500.0,34.8643,34.8904,34.8643,34.8643,95500.0
2014-09-15 15:10:00,40.01,40.01,39.97,39.98,97600.0,34.8643,34.8643,34.8295,34.8382,97600.0
2014-09-15 15:20:00,39.99,40.02,39.98,40.01,78900.0,34.8469,34.873,34.8382,34.8643,78900.0
2014-09-15 15:30:00,40.01,40.02,39.99,40.0,160600.0,34.8643,34.873,34.8469,34.8556,160600.0
2014-09-15 15:40:00,40.0,40.0,39.98,39.98,467200.0,34.8556,34.8556,34.8382,34.8382,467200.0
2014-09-15 15:50:00,39.98,39.99,39.95,39.99,1160600.0,34.8382,34.8469,34.812,34.8469,1160600.0
2014-09-16 09:30:00,39.86,39.91,39.79,39.86,744300.0,34.7336,34.7772,34.6726,34.7336,744300.0
2014-09-16 09:40:00,39.86,39.95,39.85,39.94,638000.0,34.7336,34.812,34.7249,34.8033,638000.0
2014-09-16 09:50:00,39.93,39.98,39.93,39.94,765000.0,34.7946,34.8382,34.7946,34.8033,765000.0
2014-09-16 10:00:00,39.94,39.96,39.91,39.96,483100.0,34.8033,34.8207,34.7772,34.8207,483100.0
2014-09-16 10:10:00,39.96,40.05,39.96,40.02,938300.0,34.8207,34.8992,34.8207,34.873,938300.0
2014-09-16 10:20:00,40.02,40.02,39.98,39.98,418500.0,34.873,34.873,34.8382,34.8382,418500.0
2014-09-16 10:30:00,39.99,40.02,39.98,39.99,538100.0,34.8469,34.873,34.8382,34.8469,538100.0
2014-09-16 10:40:00,40.0,40.0,39.94,39.98,528300.0,34.8556,34.8556,34.8033,34.8382,528300.0
2014-09-16 10:50:00,39.98,40.0,39.94,39.94,354400.0,34.8382,34.8556,34.8033,34.8033,354400.0
2014-09-16 11:00:00,39.94,39.94,39.9,39.9,289600.0,34.8033,34.8033,34.7685,34.7685,289600.0
2014-09-16 11:10:00,39.91,39.92,39.9,39.91,693500.0,34.7772,34.7859,34.7685,34.7772,693500.0
2014-09-16 11:20:00,39.91,40.02,39.9,40.0,575700.0,34.7772,34.873,34.7685,34.8556,575700.0
2014-09-16 11:30:00,40.01,40.07,40.01,40.06,127600.0,34.8643,34.9166,34.8643,34.9079,127600.0
2014-09-16 11:40:00,40.06,40.09,40.04,40.09,90400.0,34.9079,34.934,34.8904,34.934,90400.0
2014-09-16 11:50:00,40.09,40.16,40.09,40.14,304700.0,34.934,34.995,34.934,34.9776,304700.0
2014-09-16 12:00:00,40.14,40.15,40.11,40.11,292600.0,34.9776,34.9863,34.9514,34.9514,292600.0
2014-09-16 12:10:00,40.12,40.16,40.12,40.14,79400.0,34.9602,34.995,34.9602,34.9776,79400.0
2014-09-16 12:20:00,40.14,40.2,40.14,40.17,470200.0,34.9776,35.0299,34.9776,35.0037,470200.0
2014-09-16 12:30:00,40.18,40.19,40.17,40.18,97300.0,35.0124,35.0212,35.0037,35.0124,97300.0
2014-09-16 12:40:00,40.18,40.19,40.16,40.16,88400.0,35.0124,35.0212,34.995,34.995,88400.0
2014-09-16 12:50:00,40.15,40.18,40.14,40.15,47300.0,34.9863,35.0124,34.9776,34.9863,47300.0
2014-09-16 13:00:00,40.15,40.21,40.15,40.19,91100.0,34.9863,35.0386,34.9863,35.0212,91100.0
2014-09-16 13:10:00,40.2,40.23,40.18,40.23,141600.0,35.0299,35.056,35.0124,35.056,141600.0
2014-09-16 13:20:00,40.23,40.24,40.22,40.23,71600.0,35.056,35.0647,35.0473,35.056,71600.0
2014-09-16 13:30:00,40.23,40.28,40.23,40.27,116600.0,35.056,35.0996,35.056,35.0909,116600.0
2014-09-16 13:40:00,40.28,40.28,40.25,40.25,58900.0,35.0996,35.0996,35.0734,35.0734,58900.0
2014-09-16 13:50:00,40.25,40.26,40.23,40.25,47700.0,35.0734,35.0822,35.056,35.0734,47700.0
2014-09-16 14:00:00,40.25,40.29,40.24,40.26,119900.0,35.0734,35.1083,35.0647,35.0822,119900.0
2014-09-16 14:10:00,40.27,40.29,40.26,40.27,142600.0,35.0909,35.1083,35.0822,35.0909,142600.0
2014-09-16 14:20:00,40.27,40.3,40.26,40.29,120100.0,35.0909,35.117,35.0822,35.1083,120100.0
2014-09-16 14:30:00,40.28,40.29,40.27,40.29,74000.0,35.0996,35.1083,35.0909,35.1083,74000.0
2014-09-16 14:40:00,40.29,40.31,40.27,40.3,163000.0,35.1083,35.1257,35.0909,35.117,163000.0
2014-09-16 14:50:00,40.29,40.3,40.27,40.27,39600.0,35.1083,35.117,35.0909,35.0909,39600.0
2014-09-16 15:00:00,40.27,40.31,40.27,40.3,53900.0,35.0909,35.1257,35.0909,35.117,53900.0
2014-09-16 15:10:00,40.3,40.31,40.29,40.31,79300.0,35.117,35.1257,35.1083,35.1257,79300.0
2014-09-16 15:20:00,40.31,40.33,40.28,40.28,126900.0,35.1257,35.1432,35.0996,35.0996,126900.0
2014-09-16 15:30:00,40.27,40.3,40.27,40.28,189200.0,35.0909,35.117,35.0909,35.0996,189200.0
2014-09-16 15:40:00,40.28,40.31,40.27,40.3,174100.0,35.0996,35.1257,35.0909,35.117,174100.0
2014-09-16 15:50:00,40.3,40.31,40.26,40.26,771400.0,35.117,35.1257,35.0822,35.0822,771400.0
2014-09-17 09:30:00,40.27,40.32,40.24,40.3,192300.0,35.0909,35.1344,35.0647,35.117,192300.0
2014-09-17 09:40:00,40.3,40.34,40.28,40.3,67600.0,35.117,35.1519,35.0996,35.117,67600.0
2014-09-17 09:50:00,40.3,40.33,40.27,40.31,193500.0,35.117,35.1432,35.0909,35.1257,193500.0
2014-09-17 10:00:00,40.31,40.34,40.3,40.31,104400.0,35.1257,35.1519,35.117,35.1257,104400.0
2014-09-17 10:10:00,40.31,40.34,40.3,40.33,65500.0,35.1257,35.1519,35.117,35.1432,65500.0
2014-09-17 10:20:00,40.33,40.35,40.32,40.34,140100.0,35.1432,35.1606,35.1344,35.1519,140100.0
2014-09-17 10:30:00,40.34,40.35,40.25,40.27,159700.0,35.1519,35.1606,35.0734,35.0909,159700.0
2014-09-17 10:40:00,40.27,40.31,40.26,40.31,134200.0,35.0909,35.1257,35.0822,35.1257,134200.0
2014-09-17 10:50:00,40.3,40.31,40.28,40.29,56400.0,35.117,35.1257,35.0996,35.1083,56400.0
2014-09-17 11:00:00,40.29,40.32,40.29,40.31,99800.0,35.1083,35.1344,35.1083,35.1257,99800.0
2014-09-17 11:10:00,40.31,40.32,40.3,40.3,45800.0,35.1257,35.1344,35.117,35.117,45800.0
2014-09-17 11:20:00,40.3,40.32,40.29,40.3,66100.0,35.117,35.1344,35.1083,35.117,66100.0
2014-09-17 11:30:00,40.31,40.31,40.26,40.28,88000.0,35.1257,35.1257,35.0822,35.0996,88000.0
2014-09-17 11:40:00,40.28,40.3,40.27,40.29,62800.0,35.0996,35.117,35.0909,35.1083,62800.0
2014-09-17 11:50:00,40.29,40.31,40.29,40.3,70800.0,35.1083,35.1257,35.1083,35.117,70800.0
2014-09-17 12:00:00,40.29,40.31,40.28,40.29,104900.0,35.1083,35.1257,35.0996,35.1083,104900.0
2014-09-17 12:10:00,40.29,40.29,40.26,40.27,47000.0,35.1083,35.1083,35.0822,35.0909,47000.0
2014-09-17 12:20:00,40.27,40.28,40.23,40.23,74100.0,35.0909,35.0996,35.056,35.056,74100.0
2014-09-17 12:30:00,40.23,40.26,40.22,40.25,97800.0,35.056,35.0822,35.0473,35.0734,97800.0
2014-09-17 12:40:00,40.25,40.26,40.24,40.24,63800.0,35.0734,35.0822,35.0647,35.0647,63800.0
2014-09-17 12:50:00,40.24,40.27,40.24,40.24,42300.0,35.0647,35.0909,35.0647,35.0647,42300.0
2014-09-17 13:00:00,40.24,40.25,40.21,40.23,52100.0,35.0647,35.0734,35.0386,35.056,52100.0
2014-09-17 13:10:00,40.23,40.25,40.22,40.25,30800.0,35.056,35.0734,35.0473,35.0734,30800.0
2014-09-17 13:20:00,40.25,40.25,40.23,40.24,82500.0,35.0734,35.0734,35.056,35.0647,82500.0
2014-09-17 13:30:00,40.24,40.25,40.22,40.24,62700.0,35.0647,35.0734,35.0473,35.0647,62700.0
2014-09-17 13:40:00,40.25,40.28,40.24,40.27,85100.0,35.0734,35.0996,35.0647,35.0909,85100.0
2014-09-17 13:50:00,40.27,40.32,40.26,40.31,128300.0,35.0909,35.1344,35.0822,35.1257,128300.0
2014-09-17 14:00:00,40.3,40.38,40.12,40.28,1334800.0,35.117,35.1867,34.9602,35.0996,1334800.0
2014-09-17 14:10:00,40.29,40.41,40.29,40.38,492800.0,35.1083,35.2129,35.1083,35.1867,492800.0
2014-09-17 14:20:00,40.39,40.44,40.37,40.42,347800.0,35.1954,35.239,35.178,35.2216,347800.0
2014-09-17 14:30:00,40.43,40.43,40.36,40.37,151800.0,35.2303,35.2303,35.1693,35.178,151800.0
2014-09-17 14:40:00,40.38,40.4,40.32,40.36,315400.0,35.1867,35.2041,35.1344,35.1693,315400.0
2014-09-17 14:50:00,40.36,40.44,40.36,40.43,208700.0,35.1693,35.239,35.1693,35.2303,208700.0
2014-09-17 15:00:00,40.42,40.5,40.42,40.49,331200.0,35.2216,35.2913,35.2216,35.2826,331200.0
2014-09-17 15:10:00,40.5,40.51,40.46,40.48,195000.0,35.2913,35.3,35.2564,35.2739,195000.0
2014-09-17 15:20:00,40.48,40.49,40.38,40.45,265000.0,35.2739,35.2826,35.1867,35.2477,265000.0
2014-09-17 15:30:00,40.45,40.45,40.31,40.32,279600.0,35.2477,35.2477,35.1257,35.1344,279600.0
2014-09-17 15:40:00,40.32,40.37,40.29,40.31,347200.0,35.1344,35.178,35.1083,35.1257,347200.0
2014-09-17 15:50:00,40.32,40.37,40.31,40.35,569400.0,35.1344,35.178,35.1257,35.1606,569400.0
2014-09-18 09:30:00,40.44,40.51,40.44,40.46,333200.0,35.239,35.3,35.239,35.2564,333200.0
2014-09-18 09:40:00,40.46,40.51,40.45,40.48,125900.0,35.2564,35.3,35.2477,35.2739,125900.0
2014-09-18 09:50:00,40.49,40.53,40.47,40.53,79400.0,35.2826,35.3174,35.2651,35.3174,79400.0
2014-09-18 10:00:00,40.52,40.57,40.51,40.55,182000.0,35.3087,35.3523,35.3,35.3349,182000.0
2014-09-18 10:10:00,40.56,40.58,40.53,40.54,125100.0,35.3436,35.361,35.3174,35.3261,125100.0
2014-09-18 10:20:00,40.54,40.57,40.51,40.53,202400.0,35.3261,35.3523,35.3,35.3174,202400.0
2014-09-18 10:30:00,40.53,40.58,40.52,40.57,149900.0,35.3174,35.361,35.3087,35.3523,149900.0
2014-09-18 10:40:00,40.56,40.61,40.55,40.59,156300.0,35.3436,35.3871,35.3349,35.3697,156300.0
2014-09-18 10:50:00,40.59,40.6,40.55,40.57,260300.0,35.3697,35.3784,35.3349,35.3523,260300.0
2014-09-18 11:00:00,40.56,40.59,40.55,40.58,125000.0,35.3436,35.3697,35.3349,35.361,125000.0
2014-09-18 11:10:00,40.59,40.59,40.57,40.57,145800.0,35.3697,35.3697,35.3523,35.3523,145800.0
2014-09-18 11:20:00,40.57,40.59,40.56,40.57,90100.0,35.3523,35.3697,35.3436,35.3523,90100.0
2014-09-18 11:30:00,40.57,40.59,40.55,40.55,95800.0,35.3523,35.3697,35.3349,35.3349,95800.0
2014-09-18 11:40:00,40.55,40.58,40.54,40.55,66200.0,35.3349,35.361,35.3261,35.3349,66200.0
2014-09-18 11:50:00,40.54,40.56,40.53,40.54,64000.0,35.3261,35.3436,35.3174,35.3261,64000.0
2014-09-18 12:00:00,40.54,40.57,40.54,40.55,51200.0,35.3261,35.3523,35.3261,35.3349,51200.0
2014-09-18 12:10:00,40.55,40.57,40.55,40.55,89800.0,35.3349,35.3523,35.3349,35.3349,89800.0
2014-09-18 12:20:00,40.56,40.58,40.55,40.56,57200.0,35.3436,35.361,35.3349,35.3436,57200.0
2014-09-18 12:30:00,40.56,40.6,40.56,40.57,40200.0,35.3436,35.3784,35.3436,35.3523,40200.0
2014-09-18 12:40:00,40.57,40.59,40.57,40.58,42700.0,35.3523,35.3697,35.3523,35.361,42700.0
2014-09-18 12:50:00,40.58,40.59,40.56,40.57,48100.0,35.361,35.3697,35.3436,35.3523,48100.0
2014-09-18 13:00:00,40.58,40.58,40.56,40.56,71000.0,35.361,35.361,35.3436,35.3436,71000.0
2014-09-18 13:10:00,40.56,40.59,40.56,40.58,80000.0,35.3436,35.3697,35.3436,35.361,80000.0
2014-09-18 13:20:00,40.58,40.58,40.55,40.56,211600.0,35.361,35.361,35.3349,35.3436,211600.0
2014-09-18 13:30:00,40.56,40.58,40.55,40.58,69000.0,35.3436,35.361,35.3349,35.361,69000.0
2014-09-18 13:40:00,40.57,40.58,40.55,40.55,77300.0,35.3523,35.361,35.3349,35.3349,77300.0
2014-09-18 13:50:00,40.55,40.57,40.54,40.55,91700.0,35.3349,35.3523,35.3261,35.3349,91700.0
2014-09-18 14:00:00,40.55,40.6,40.55,40.59,76800.0,35.3349,35.3784,35.3349,35.3697,76800.0
2014-09-18 14:10:00,40.59,40.61,40.59,40.59,116400.0,35.3697,35.3871,35.3697,35.3697,116400.0
2014-09-18 14:20:00,40.58,40.58,40.56,40.57,103300.0,35.361,35.361,35.3436,35.3523,103300.0
2014-09-18 14:30:00,40.57,40.59,40.57,40.59,71200.0,35.3523,35.3697,35.3523,35.3697,71200.0
2014-09-18 14:40:00,40.6,40.6,40.58,40.58,78200.0,35.3784,35.3784,35.361,35.361,78200.0
2014-09-18 14:50:00,40.58,40.58,40.56,40.56,41000.0,35.361,35.361,35.3436,35.3436,41000.0
2014-09-18 15:00:00,40.56,40.58,40.55,40.57,422900.0,35.3436,35.361,35.3349,35.3523,422900.0
2014-09-18 15:10:00,40.57,40.58,40.55,40.58,243900.0,35.3523,35.361,35.3349,35.361,243900.0
2014-09-18 15:20:00,40.58,40.61,40.57,40.6,246300.0,35.361,35.3871,35.3523,35.3784,246300.0
2014-09-18 15:30:00,40.6,40.62,40.58,40.62,127100.0,35.3784,35.3959,35.361,35.3959,127100.0
2014-09-18 15:40:00,40.61,40.62,40.59,40.59,221500.0,35.3871,35.3959,35.3697,35.3697,221500.0
2014-09-18 15:50:00,40.59,40.62,40.59,40.61,1344700.0,35.3697,35.3959,35.3697,35.3871,1344700.0
2014-09-19 09:30:00,40.57,40.57,40.48,40.52,1596600.0,35.5046,35.5046,35.4258,35.4608,1596600.0
2014-09-19 09:40:00,40.52,40.52,40.46,40.47,324400.0,35.4608,35.4608,35.4083,35.417,324400.0
2014-09-19 09:50:00,40.48,40.5,40.45,40.49,208300.0,35.4258,35.4433,35.3995,35.4346,208300.0
2014-09-19 10:00:00,40.49,40.49,40.45,40.47,240800.0,35.4346,35.4346,35.3995,35.417,240800.0
2014-09-19 10:10:00,40.47,40.48,40.43,40.43,180500.0,35.417,35.4258,35.382,35.382,180500.0
2014-09-19 10:20:00,40.43,40.45,40.38,40.38,68000.0,35.382,35.3995,35.3383,35.3383,68000.0
2014-09-19 10:30:00,40.39,40.4,40.35,40.37,73700.0,35.347,35.3558,35.312,35.3295,73700.0
2014-09-19 10:40:00,40.37,40.39,40.35,40.38,120000.0,35.3295,35.347,35.312,35.3383,120000.0
2014-09-19 10:50:00,40.38,40.4,40.37,40.4,50300.0,35.3383,35.3558,35.3295,35.3558,50300.0
2014-09-19 11:00:00,40.4,40.43,40.38,40.42,93400.0,35.3558,35.382,35.3383,35.3733,93400.0
2014-09-19 11:10:00,40.42,40.42,40.38,40.39,109500.0,35.3733,35.3733,35.3383,35.347,109500.0
2014-09-19 11:20:00,40.4,40.42,40.38,40.39,49700.0,35.3558,35.3733,35.3383,35.347,49700.0
2014-09-19 11:30:00,40.38,40.38,40.32,40.33,89600.0,35.3383,35.3383,35.2858,35.2945,89600.0
2014-09-19 11:40:00,40.33,40.34,40.31,40.33,95800.0,35.2945,35.3033,35.277,35.2945,95800.0
2014-09-19 11:50:00,40.33,40.36,40.33,40.36,165100.0,35.2945,35.3208,35.2945,35.3208,165100.0
2014-09-19 12:00:00,40.36,40.36,40.26,40.28,120600.0,35.3208,35.3208,35.2333,35.2508,120600.0
2014-09-19 12:10:00,40.28,40.3,40.25,40.25,133700.0,35.2508,35.2683,35.2245,35.2245,133700.0
2014-09-19 12:20:00,40.25,40.29,40.25,40.27,56700.0,35.2245,35.2595,35.2245,35.242,56700.0
2014-09-19 12:30:00,40.26,40.28,40.23,40.27,136600.0,35.2333,35.2508,35.207,35.242,136600.0
2014-09-19 12:40:00,40.27,40.27,40.22,40.23,108800.0,35.242,35.242,35.1983,35.207,108800.0
2014-09-19 12:50:00,40.23,40.26,40.22,40.25,163200.0,35.207,35.2333,35.1983,35.2245,163200.0
2014-09-19 13:00:00,40.25,40.27,40.22,40.25,67400.0,35.2245,35.242,35.1983,35.2245,67400.0
2014-09-19 13:10:00,40.25,40.25,40.19,40.2,105400.0,35.2245,35.2245,35.172,35.1808,105400.0
2014-09-19 13:20:00,40.2,40.25,40.2,40.25,350500.0,35.1808,35.2245,35.1808,35.2245,350500.0
2014-09-19 13:30:00,40.26,40.3,40.26,40.28,105800.0,35.2333,35.2683,35.2333,35.2508,105800.0
2014-09-19 13:40:00,40.29,40.29,40.25,40.29,93700.0,35.2595,35.2595,35.2245,35.2595,93700.0
2014-09-19 13:50:00,40.29,40.31,40.29,40.3,166300.0,35.2595,35.277,35.2595,35.2683,166300.0
2014-09-19 14:00:00,40.3,40.31,40.27,40.29,51600.0,35.2683,35.277,35.242,35.2595,51600.0
2014-09-19 14:10:00,40.28,40.3,40.28,40.3,86400.0,35.2508,35.2683,35.2508,35.2683,86400.0
2014-09-19 14:20:00,40.3,40.36,40.3,40.35,63600.0,35.2683,35.3208,35.2683,35.312,63600.0
2014-09-19 14:30:00,40.36,40.38,40.33,40.37,73100.0,35.3208,35.3383,35.2945,35.3295,73100.0
2014-09-19 14:40:00,40.38,40.41,40.37,40.4,1004700.0,35.3383,35.3645,35.3295,35.3558,1004700.0
2014-09-19 14:50:00,40.41,40.41,40.39,40.4,1019900.0,35.3645,35.3645,35.347,35.3558,1019900.0
2014-09-19 15:00:00,40.4,40.41,40.39,40.4,79500.0,35.3558,35.3645,35.347,35.3558,79500.0
2014-09-19 15:10:00,40.4,40.42,40.39,40.4,130700.0,35.3558,35.3733,35.347,35.3558,130700.0
2014-09-19 15:20:00,40.4,40.4,40.36,40.36,125300.0,35.3558,35.3558,35.3208,35.3208,125300.0
2014-09-19 15:30:00,40.37,40.38,40.35,40.38,124600.0,35.3295,35.3383,35.312,35.3383,124600.0
2014-09-19 15:40:00,40.38,40.42,40.37,40.41,224200.0,35.3383,35.3733,35.3295,35.3645,224200.0
2014-09-19 15:50:00,40.41,40.41,40.34,40.34,3816600.0,35.3645,35.3645,35.3033,35.3033,3816600.0
2014-09-22 09:30:00,40.35,40.35,40.21,40.22,1008900.0,35.312,35.312,35.1895,35.1983,1008900.0
2014-09-22 09:40:00,40.22,40.24,40.17,40.21,222900.0,35.1983,35.2158,35.1545,35.1895,222900.0
2014-09-22 09:50:00,40.21,40.26,40.2,40.23,107900.0,35.1895,35.2333,35.1808,35.207,107900.0
2014-09-22 10:00:00,40.22,40.28,40.19,40.27,133500.0,35.1983,35.2508,35.172,35.242,133500.0
2014-09-22 10:10:00,40.27,40.27,40.16,40.18,856900.0,35.242,35.242,35.1458,35.1633,856900.0
2014-09-22 10:20:00,40.18,40.2,40.12,40.15,216500.0,35.1633,35.1808,35.1107,35.137,216500.0
2014-09-22 10:30:00,40.14,40.14,40.1,40.12,89700.0,35.1283,35.1283,35.0932,35.1107,89700.0
2014-09-22 10:40:00,40.12,40.12,40.08,40.09,97700.0,35.1107,35.1107,35.0757,35.0845,97700.0
2014-09-22 10:50:00,40.1,40.1,40.04,40.07,185800.0,35.0932,35.0932,35.0407,35.067,185800.0
2014-09-22 11:00:00,40.06,40.1,40.05,40.09,108500.0,35.0582,35.0932,35.0495,35.0845,108500.0
2014-09-22 11:10:00,40.08,40.08,40.02,40.06,115500.0,35.0757,35.0757,35.0232,35.0582,115500.0
2014-09-22 11:20:00,40.07,40.1,40.06,40.08,85000.0,35.067,35.0932,35.0582,35.0757,85000.0
2014-09-22 11:30:00,40.08,40.1,40.07,40.07,44300.0,35.0757,35.0932,35.067,35.067,44300.0
2014-09-22 11:40:00,40.07,40.09,40.02,40.04,39500.0,35.067,35.0845,35.0232,35.0407,39500.0
2014-09-22 11:50:00,40.04,40.05,40.0,40.02,101800.0,35.0407,35.0495,35.0057,35.0232,101800.0
2014-09-22 12:00:00,40.02,40.05,39.98,40.03,419300.0,35.0232,35.0495,34.9882,35.032,419300.0
2014-09-22 12:10:00,40.03,40.05,40.01,40.02,105300.0,35.032,35.0495,35.0145,35.0232,105300.0
2014-09-22 12:20:00,40.02,40.03,40.01,40.01,46500.0,35.0232,35.032,35.0145,35.0145,46500.0
2014-09-22 12:30:00,40.01,40.02,39.98,40.0,139600.0,35.0145,35.0232,34.9882,35.0057,139600.0
2014-09-22 12:40:00,40.0,40.05,39.98,40.05,83200.0,35.0057,35.0495,34.9882,35.0495,83200.0
2014-09-22 12:50:00,40.05,40.05,40.02,40.04,112700.0,35.0495,35.0495,35.0232,35.0407,112700.0
2014-09-22 13:00:00,40.04,40.05,40.0,40.02,94100.0,35.0407,35.0495,35.0057,35.0232,94100.0
2014-09-22 13:10:00,40.02,40.02,39.98,40.0,78300.0,35.0232,35.0232,34.9882,35.0057,78300.0
2014-09-22 13:20:00,40.0,40.04,39.98,40.03,90500.0,35.0057,35.0407,34.9882,35.032,90500.0
2014-09-22 13:30:00,40.04,40.06,40.01,40.02,46100.0,35.0407,35.0582,35.0145,35.0232,46100.0
2014-09-22 13:40:00,40.01,40.03,40.0,40.03,90200.0,35.0145,35.032,35.0057,35.032,90200.0
2014-09-22 13:50:00,40.04,40.04,39.99,39.99,79100.0,35.0407,35.0407,34.997,34.997,79100.0
2014-09-22 14:00:00,39.99,40.01,39.97,40.0,89100.0,34.997,35.0145,34.9795,35.0057,89100.0
2014-09-22 14:10:00,40.01,40.04,39.99,40.01,52000.0,35.0145,35.0407,34.997,35.0145,52000.0
2014-09-22 14:20:00,40.01,40.03,39.96,39.97,79700.0,35.0145,35.032,34.9707,34.9795,79700.0
2014-09-22 14:30:00,39.97,40.0,39.96,40.0,59600.0,34.9795,35.0057,34.9707,35.0057,59600.0
2014-09-22 14:40:00,40.0,40.06,39.98,40.05,62800.0,35.0057,35.0582,34.9882,35.0495,62800.0
2014-09-22 14:50:00,40.06,40.07,40.03,40.04,74300.0,35.0582,35.067,35.032,35.0407,74300.0
2014-09-22 15:00:00,40.05,40.07,40.03,40.04,79300.0,35.0495,35.067,35.032,35.0407,79300.0
2014-09-22 15:10:00,40.04,40.05,40.01,40.03,66900.0,35.0407,35.0495,35.0145,35.032,66900.0
2014-09-22 15:20:00,40.02,40.06,40.02,40.06,61400.0,35.0232,35.0582,35.0232,35.0582,61400.0
2014-09-22 15:30:00,40.06,40.07,40.03,40.07,122200.0,35.0582,35.067,35.032,35.067,122200.0
2014-09-22 15:40:00,40.07,40.12,40.07,40.1,147100.0,35.067,35.1107,35.067,35.0932,147100.0
2014-09-22 15:50:00,40.1,40.11,40.06,40.08,430500.0,35.0932,35.102,35.0582,35.0757,430500.0
2014-09-23 09:30:00,40.01,40.02,39.91,40.02,329700.0,35.0145,35.0232,34.927,35.0232,329700.0
2014-09-23 09:40:00,40.02,40.07,40.01,40.07,189100.0,35.0232,35.067,35.0145,35.067,189100.0
2014-09-23 09:50:00,40.07,40.12,40.07,40.1,169500.0,35.067,35.1107,35.067,35.0932,169500.0
2014-09-23 10:00:00,40.09,40.16,40.09,40.11,163900.0,35.0845,35.1458,35.0845,35.102,163900.0
2014-09-23 10:10:00,40.12,40.13,40.07,40.1,96400.0,35.1107,35.1195,35.067,35.0932,96400.0
2014-09-23 10:20:00,40.1,40.15,40.05,40.06,199900.0,35.0932,35.137,35.0495,35.0582,199900.0
2014-09-23 10:30:00,40.05,40.07,40.0,40.02,495600.0,35.0495,35.067,35.0057,35.0232,495600.0
2014-09-23 10:40:00,40.02,40.04,40.0,40.04,101900.0,35.0232,35.0407,35.0057,35.0407,101900.0
2014-09-23 10:50:00,40.04,40.09,40.02,40.03,77700.0,35.0407,35.0845,35.0232,35.032,77700.0
2014-09-23 11:00:00,40.03,40.07,40.03,40.05,100200.0,35.032,35.067,35.032,35.0495,100200.0
2014-09-23 11:10:00,40.04,40.06,39.99,40.05,86000.0,35.0407,35.0582,34.997,35.0495,86000.0
2014-09-23 11:20:00,40.05,40.1,40.05,40.05,81200.0,35.0495,35.0932,35.0495,35.0495,81200.0
2014-09-23 11:30:00,40.06,40.11,40.05,40.1,120200.0,35.0582,35.102,35.0495,35.0932,120200.0
2014-09-23 11:40:00,40.11,40.12,40.09,40.09,66700.0,35.102,35.1107,35.0845,35.0845,66700.0
2014-09-23 11:50:00,40.09,40.12,40.09,40.1,54700.0,35.0845,35.1107,35.0845,35.0932,54700.0
2014-09-23 12:00:00,40.1,40.11,40.08,40.09,49800.0,35.0932,35.102,35.0757,35.0845,49800.0
2014-09-23 12:10:00,40.09,40.11,40.07,40.1,46700.0,35.0845,35.102,35.067,35.0932,46700.0
2014-09-23 12:20:00,40.09,40.11,40.06,40.06,74000.0,35.0845,35.102,35.0582,35.0582,74000.0
2014-09-23 12:30:00,40.06,40.09,40.06,40.09,33300.0,35.0582,35.0845,35.0582,35.0845,33300.0
2014-09-23 12:40:00,40.09,40.11,40.06,40.06,43900.0,35.0845,35.102,35.0582,35.0582,43900.0
2014-09-23 12:50:00,40.07,40.07,40.05,40.06,75600.0,35.067,35.067,35.0495,35.0582,75600.0
2014-09-23 13:00:00,40.05,40.06,40.02,40.02,83100.0,35.0495,35.0582,35.0232,35.0232,83100.0
2014-09-23 13:10:00,40.01,40.03,39.99,40.0,77200.0,35.0145,35.032,34.997,35.0057,77200.0
2014-09-23 13:20:00,40.01,40.04,40.01,40.04,67300.0,35.0145,35.0407,35.0145,35.0407,67300.0
2014-09-23 13:30:00,40.05,40.08,40.03,40.08,55500.0,35.0495,35.0757,35.032,35.0757,55500.0
2014-09-23 13:40:00,40.08,40.08,40.04,40.04,43600.0,35.0757,35.0757,35.0407,35.0407,43600.0
2014-09-23 13:50:00,40.04,40.05,40.0,40.01,61800.0,35.0407,35.0495,35.0057,35.0145,61800.0
2014-09-23 14:00:00,40.01,40.03,39.99,40.01,78900.0,35.0145,35.032,34.997,35.0145,78900.0
2014-09-23 14:10:00,40.01,40.04,40.0,40.01,97500.0,35.0145,35.0407,35.0057,35.0145,97500.0
2014-09-23 14:20:00,40.0,40.01,39.95,39.99,90800.0,35.0057,35.0145,34.962,34.997,90800.0
2014-09-23 14:30:00,39.99,40.01,39.98,40.0,84800.0,34.997,35.0145,34.9882,35.0057,84800.0
2014-09-23 14:40:00,40.0,40.0,39.97,39.98,66800.0,35.0057,35.0057,34.9795,34.9882,66800.0
2014-09-23 14:50:00,39.97,40.0,39.97,39.99,71900.0,34.9795,35.0057,34.9795,34.997,71900.0
2014-09-23 15:00:00,40.0,40.02,39.98,39.99,121400.0,35.0057,35.0232,34.9882,34.997,121400.0
2014-09-23 15:10:00,39.99,40.02,39.99,39.99,66700.0,34.997,35.0232,34.997,34.997,66700.0
2014-09-23 15:20:00,39.99,40.06,39.98,40.05,81900.0,34.997,35.0582,34.9882,35.0495,81900.0
2014-09-23 15:30:00,40.06,40.09,40.04,40.08,119700.0,35.0582,35.0845,35.0407,35.0757,119700.0
2014-09-23 15:40:00,40.09,40.09,40.05,40.06,202200.0,35.0845,35.0845,35.0495,35.0582,202200.0
2014-09-23 15:50:00,40.06,40.06,39.97,39.98,531200.0,35.0582,35.0582,34.9795,34.9882,531200.0
2014-09-24 09:30:00,39.99,40.03,39.96,39.99,212500.0,34.997,35.032,34.9707,34.997,212500.0
2014-09-24 09:40:00,39.99,39.99,39.87,39.91,136100.0,34.997,34.997,34.892,34.927,136100.0
2014-09-24 09:50:00,39.89,39.97,39.89,39.94,77900.0,34.9095,34.9795,34.9095,34.9532,77900.0
2014-09-24 10:00:00,39.93,39.97,39.87,39.9,251100.0,34.9445,34.9795,34.892,34.9182,251100.0
2014-09-24 10:10:00,39.9,39.9,39.84,39.85,70100.0,34.9182,34.9182,34.8657,34.8745,70100.0
2014-09-24 10:20:00,39.86,39.94,39.81,39.92,91400.0,34.8832,34.9532,34.8395,34.9357,91400.0
2014-09-24 10:30:00,39.92,39.95,39.89,39.95,82800.0,34.9357,34.962,34.9095,34.962,82800.0
2014-09-24 10:40:00,39.94,39.97,39.93,39.96,79100.0,34.9532,34.9795,34.9445,34.9707,79100.0
2014-09-24 10:50:00,39.96,39.98,39.92,39.95,108300.0,34.9707,34.9882,34.9357,34.962,108300.0
2014-09-24 11:00:00,39.95,40.02,39.92,40.02,171200.0,34.962,35.0232,34.9357,35.0232,171200.0
2014-09-24 11:10:00,40.02,40.07,40.02,40.06,80800.0,35.0232,35.067,35.0232,35.0582,80800.0
2014-09-24 11:20:00,40.07,40.13,40.07,40.13,85300.0,35.067,35.1195,35.067,35.1195,85300.0
2014-09-24 11:30:00,40.13,40.16,40.13,40.15,67500.0,35.1195,35.1458,35.1195,35.137,67500.0
2014-09-24 11:40:00,40.15,40.15,40.12,40.13,35500.0,35.137,35.137,35.1107,35.1195,35500.0
2014-09-24 11:50:00,40.12,40.15,40.11,40.14,27300.0,35.1107,35.137,35.102,35.1283,27300.0
2014-09-24 12:00:00,40.15,40.15,40.11,40.12,19600.0,35.137,35.137,35.102,35.1107,19600.0
2014-09-24 12:10:00,40.12,40.13,40.08,40.09,21900.0,35.1107,35.1195,35.0757,35.0845,21900.0
2014-09-24 12:20:00,40.09,40.14,40.09,40.13,78900.0,35.0845,35.1283,35.0845,35.1195,78900.0
2014-09-24 12:30:00,40.13,40.15,40.11,40.13,107800.0,35.1195,35.137,35.102,35.1195,107800.0
2014-09-24 12:40:00,40.13,40.14,40.12,40.12,35700.0,35.1195,35.1283,35.1107,35.1107,35700.0
2014-09-24 12:50:00,40.12,40.12,40.09,40.11,54700.0,35.1107,35.1107,35.0845,35.102,54700.0
2014-09-24 13:00:00,40.12,40.14,40.1,40.12,56800.0,35.1107,35.1283,35.0932,35.1107,56800.0
2014-09-24 13:10:00,40.12,40.15,40.11,40.14,48000.0,35.1107,35.137,35.102,35.1283,48000.0
2014-09-24 13:20:00,40.13,40.14,40.11,40.14,322900.0,35.1195,35.1283,35.102,35.1283,322900.0
2014-09-24 13:30:00,40.14,40.19,40.14,40.19,433000.0,35.1283,35.172,35.1283,35.172,433000.0
2014-09-24 13:40:00,40.19,40.2,40.16,40.18,242600.0,35.172,35.1808,35.1458,35.1633,242600.0
2014-09-24 13:50:00,40.19,40.2,40.17,40.18,233500.0,35.172,35.1808,35.1545,35.1633,233500.0
2014-09-24 14:00:00,40.18,40.18,40.15,40.16,191400.0,35.1633,35.1633,35.137,35.1458,191400.0
2014-09-24 14:10:00,40.15,40.16,40.13,40.16,64000.0,35.137,35.1458,35.1195,35.1458,64000.0
2014-09-24 14:20:00,40.15,40.2,40.14,40.18,191500.0,35.137,35.1808,35.1283,35.1633,191500.0
2014-09-24 14:30:00,40.18,40.18,40.14,40.16,98500.0,35.1633,35.1633,35.1283,35.1458,98500.0
2014-09-24 14:40:00,40.16,40.18,40.15,40.18,111500.0,35.1458,35.1633,35.137,35.1633,111500.0
2014-09-24 14:50:00,40.18,40.2,40.17,40.2,190900.0,35.1633,35.1808,35.1545,35.1808,190900.0
2014-09-24 15:00:00,40.19,40.22,40.18,40.21,59700.0,35.172,35.1983,35.1633,35.1895,59700.0
2014-09-24 15:10:00,40.22,40.23,40.19,40.22,149200.0,35.1983,35.207,35.172,35.1983,149200.0
2014-09-24 15:20:00,40.22,40.25,40.22,40.23,115500.0,35.1983,35.2245,35.1983,35.207,115500.0
2014-09-24 15:30:00,40.23,40.25,40.21,40.22,146400.0,35.207,35.2245,35.1895,35.1983,146400.0
2014-09-24 15:40:00,40.22,40.23,40.18,40.21,144100.0,35.1983,35.207,35.1633,35.1895,144100.0
2014-09-24 15:50:00,40.22,40.24,40.21,40.23,688400.0,35.1983,35.2158,35.1895,35.207,688400.0
2014-09-25 09:30:00,40.08,40.1,40.03,40.05,197700.0,35.0757,35.0932,35.032,35.0495,197700.0
2014-09-25 09:40:00,40.05,40.05,39.85,39.85,177300.0,35.0495,35.0495,34.8745,34.8745,177300.0
2014-09-25 09:50:00,39.86,39.87,39.76,39.82,306400.0,34.8832,34.892,34.7957,34.8482,306400.0
2014-09-25 10:00:00,39.81,39.83,39.76,39.79,543900.0,34.8395,34.857,34.7957,34.822,543900.0
2014-09-25 10:10:00,39.79,39.79,39.69,39.71,478200.0,34.822,34.822,34.7344,34.7519,478200.0
2014-09-25 10:20:00,39.71,39.71,39.59,39.68,286300.0,34.7519,34.7519,34.6469,34.7257,286300.0
2014-09-25 10:30:00,39.67,39.67,39.57,39.59,184600.0,34.7169,34.7169,34.6294,34.6469,184600.0
2014-09-25 10:40:00,39.59,39.59,39.52,39.55,280100.0,34.6469,34.6469,34.5857,34.6119,280100.0
2014-09-25 10:50:00,39.55,39.59,39.48,39.59,469400.0,34.6119,34.6469,34.5507,34.6469,469400.0
2014-09-25 11:00:00,39.59,39.59,39.5,39.56,151500.0,34.6469,34.6469,34.5682,34.6207,151500.0
2014-09-25 11:10:00,39.57,39.57,39.49,39.5,171400.0,34.6294,34.6294,34.5594,34.5682,171400.0
2014-09-25 11:20:00,39.5,39.57,39.48,39.57,118200.0,34.5682,34.6294,34.5507,34.6294,118200.0
2014-09-25 11:30:00,39.57,39.58,39.51,39.56,129300.0,34.6294,34.6382,34.5769,34.6207,129300.0
2014-09-25 11:40:00,39.55,39.56,39.48,39.49,170700.0,34.6119,34.6207,34.5507,34.5594,170700.0
2014-09-25 11:50:00,39.48,39.52,39.47,39.48,159300.0,34.5507,34.5857,34.5419,34.5507,159300.0
2014-09-25 12:00:00,39.48,39.55,39.48,39.5,145800.0,34.5507,34.6119,34.5507,34.5682,145800.0
2014-09-25 12:10:00,39.5,39.52,39.48,39.49,63200.0,34.5682,34.5857,34.5507,34.5594,63200.0
2014-09-25 12:20:00,39.49,39.5,39.41,39.42,254500.0,34.5594,34.5682,34.4894,34.4981,254500.0
2014-09-25 12:30:00,39.43,39.49,39.41,39.47,93400.0,34.5069,34.5594,34.4894,34.5419,93400.0
2014-09-25 12:40:00,39.48,39.49,39.45,39.47,95900.0,34.5507,34.5594,34.5244,34.5419,95900.0
2014-09-25 12:50:00,39.46,39.48,39.44,39.46,108300.0,34.5332,34.5507,34.5157,34.5332,108300.0
2014-09-25 13:00:00,39.45,39.47,39.42,39.46,171700.0,34.5244,34.5419,34.4981,34.5332,171700.0
2014-09-25 13:10:00,39.46,39.53,39.46,39.51,91400.0,34.5332,34.5944,34.5332,34.5769,91400.0
2014-09-25 13:20:00,39.52,39.52,39.48,39.5,133100.0,34.5857,34.5857,34.5507,34.5682,133100.0
2014-09-25 13:30:00,39.51,39.51,39.48,39.48,68000.0,34.5769,34.5769,34.5507,34.5507,68000.0
2014-09-25 13:40:00,39.48,39.48,39.44,39.44,138100.0,34.5507,34.5507,34.5157,34.5157,138100.0
2014-09-25 13:50:00,39.44,39.45,39.38,39.41,130200.0,34.5157,34.5244,34.4631,34.4894,130200.0
2014-09-25 14:00:00,39.41,39.43,39.39,39.4,158000.0,34.4894,34.5069,34.4719,34.4806,158000.0
2014-09-25 14:10:00,39.4,39.42,39.37,39.4,72800.0,34.4806,34.4981,34.4544,34.4806,72800.0
2014-09-25 14:20:00,39.4,39.43,39.39,39.42,128700.0,34.4806,34.5069,34.4719,34.4981,128700.0
2014-09-25 14:30:00,39.41,39.46,39.41,39.45,101000.0,34.4894,34.5332,34.4894,34.5244,101000.0
2014-09-25 14:40:00,39.46,39.5,39.43,39.49,110400.0,34.5332,34.5682,34.5069,34.5594,110400.0
2014-09-25 14:50:00,39.49,39.51,39.43,39.44,97000.0,34.5594,34.5769,34.5069,34.5157,97000.0
2014-09-25 15:00:00,39.45,39.47,39.43,39.46,105500.0,34.5244,34.5419,34.5069,34.5332,105500.0
2014-09-25 15:10:00,39.46,39.48,39.43,39.45,140100.0,34.5332,34.5507,34.5069,34.5244,140100.0
2014-09-25 15:20:00,39.45,39.45,39.4,39.41,162200.0,34.5244,34.5244,34.4806,34.4894,162200.0
2014-09-25 15:30:00,39.4,39.48,39.4,39.48,168300.0,34.4806,34.5507,34.4806,34.5507,168300.0
2014-09-25 15:40:00,39.48,39.51,39.45,39.49,467000.0,34.5507,34.5769,34.5244,34.5594,467000.0
2014-09-25 15:50:00,39.49,39.49,39.37,39.38,875900.0,34.5594,34.5594,34.4544,34.4631,875900.0
2014-09-26 09:30:00,39.43,39.54,39.43,39.51,328200.0,34.5069,34.6032,34.5069,34.5769,328200.0
2014-09-26 09:40:00,39.52,39.55,39.46,39.51,176600.0,34.5857,34.6119,34.5332,34.5769,176600.0
2014-09-26 09:50:00,39.5,39.56,39.48,39.53,272400.0,34.5682,34.6207,34.5507,34.5944,272400.0
2014-09-26 10:00:00,39.54,39.64,39.54,39.6,246300.0,34.6032,34.6907,34.6032,34.6557,246300.0
2014-09-26 10:10:00,39.61,39.61,39.51,39.53,137700.0,34.6644,34.6644,34.5769,34.5944,137700.0
2014-09-26 10:20:00,39.53,39.59,39.51,39.51,150200.0,34.5944,34.6469,34.5769,34.5769,150200.0
2014-09-26 10:30:00,39.52,39.58,39.5,39.53,80500.0,34.5857,34.6382,34.5682,34.5944,80500.0
2014-09-26 10:40:00,39.53,39.55,39.48,39.5,108400.0,34.5944,34.6119,34.5507,34.5682,108400.0
2014-09-26 10:50:00,39.5,39.56,39.48,39.56,50600.0,34.5682,34.6207,34.5507,34.6207,50600.0
2014-09-26 11:00:00,39.57,39.59,39.54,39.56,88500.0,34.6294,34.6469,34.6032,34.6207,88500.0
2014-09-26 11:10:00,39.57,39.59,39.55,39.55,45900.0,34.6294,34.6469,34.6119,34.6119,45900.0
2014-09-26 11:20:00,39.55,39.56,39.51,39.52,114000.0,34.6119,34.6207,34.5769,34.5857,114000.0
2014-09-26 11:30:00,39.53,39.53,39.48,39.5,160000.0,34.5944,34.5944,34.5507,34.5682,160000.0
2014-09-26 11:40:00,39.49,39.5,39.47,39.5,39200.0,34.5594,34.5682,34.5419,34.5682,39200.0
2014-09-26 11:50:00,39.5,39.52,39.49,39.52,48600.0,34.5682,34.5857,34.5594,34.5857,48600.0
2014-09-26 12:00:00,39.52,39.54,39.51,39.53,31200.0,34.5857,34.6032,34.5769,34.5944,31200.0
2014-09-26 12:10:00,39.53,39.57,39.53,39.57,34800.0,34.5944,34.6294,34.5944,34.6294,34800.0
2014-09-26 12:20:00,39.58,39.58,39.55,39.58,39800.0,34.6382,34.6382,34.6119,34.6382,39800.0
2014-09-26 12:30:00,39.58,39.59,39.55,39.56,38100.0,34.6382,34.6469,34.6119,34.6207,38100.0
2014-09-26 12:40:00,39.56,39.58,39.55,39.57,26800.0,34.6207,34.6382,34.6119,34.6294,26800.0
2014-09-26 12:50:00,39.57,39.57,39.55,39.56,44900.0,34.6294,34.6294,34.6119,34.6207,44900.0
2014-09-26 13:00:00,39.57,39.58,39.56,39.58,18800.0,34.6294,34.6382,34.6207,34.6382,18800.0
2014-09-26 13:10:00,39.57,39.61,39.57,39.61,36600.0,34.6294,34.6644,34.6294,34.6644,36600.0
2014-09-26 13:20:00,39.6,39.62,39.59,39.6,17000.0,34.6557,34.6732,34.6469,34.6557,17000.0
2014-09-26 13:30:00,39.59,39.6,39.58,39.59,17700.0,34.6469,34.6557,34.6382,34.6469,17700.0
2014-09-26 13:40:00,39.59,39.59,39.57,39.59,29700.0,34.6469,34.6469,34.6294,34.6469,29700.0
2014-09-26 13:50:00,39.6,39.64,39.59,39.64,68200.0,34.6557,34.6907,34.6469,34.6907,68200.0
2014-09-26 14:00:00,39.64,39.73,39.64,39.73,114000.0,34.6907,34.7694,34.6907,34.7694,114000.0
2014-09-26 14:10:00,39.73,39.81,39.72,39.8,152300.0,34.7694,34.8395,34.7607,34.8307,152300.0
2014-09-26 14:20:00,39.81,39.81,39.77,39.77,334400.0,34.8395,34.8395,34.8044,34.8044,334400.0
2014-09-26 14:30:00,39.78,39.85,39.78,39.85,90100.0,34.8132,34.8745,34.8132,34.8745,90100.0
2014-09-26 14:40:00,39.85,39.87,39.82,39.87,101700.0,34.8745,34.892,34.8482,34.892,101700.0
2014-09-26 14:50:00,39.87,39.87,39.81,39.83,114800.0,34.892,34.892,34.8395,34.857,114800.0
2014-09-26 15:00:00,39.83,39.84,39.82,39.84,190800.0,34.857,34.8657,34.8482,34.8657,190800.0
2014-09-26 15:10:00,39.84,39.86,39.8,39.8,73500.0,34.8657,34.8832,34.8307,34.8307,73500.0
2014-09-26 15:20:00,39.8,39.84,39.8,39.82,46300.0,34.8307,34.8657,34.8307,34.8482,46300.0
2014-09-26 15:30:00,39.82,39.83,39.78,39.8,118000.0,34.8482,34.857,34.8132,34.8307,118000.0
2014-09-26 15:40:00,39.81,39.82,39.76,39.76,221100.0,34.8395,34.8482,34.7957,34.7957,221100.0
2014-09-26 15:50:00,39.77,39.83,39.77,39.8,538200.0,34.8044,34.857,34.8044,34.8307,538200.0
2014-09-29 09:30:00,39.47,39.49,39.34,39.46,459900.0,34.5419,34.5594,34.4281,34.5332,459900.0
2014-09-29 09:40:00,39.46,39.55,39.43,39.47,223200.0,34.5332,34.6119,34.5069,34.5419,223200.0
2014-09-29 09:50:00,39.46,39.54,39.45,39.53,542800.0,34.5332,34.6032,34.5244,34.5944,542800.0
2014-09-29 10:00:00,39.52,39.56,39.49,39.52,136700.0,34.5857,34.6207,34.5594,34.5857,136700.0
2014-09-29 10:10:00,39.52,39.65,39.52,39.64,75400.0,34.5857,34.6994,34.5857,34.6907,75400.0
2014-09-29 10:20:00,39.65,39.69,39.63,39.65,155400.0,34.6994,34.7344,34.6819,34.6994,155400.0
2014-09-29 10:30:00,39.65,39.69,39.62,39.67,106900.0,34.6994,34.7344,34.6732,34.7169,106900.0
2014-09-29 10:40:00,39.67,39.73,39.66,39.69,101600.0,34.7169,34.7694,34.7082,34.7344,101600.0
2014-09-29 10:50:00,39.69,39.72,39.66,39.7,72500.0,34.7344,34.7607,34.7082,34.7432,72500.0
2014-09-29 11:00:00,39.71,39.76,39.68,39.73,103300.0,34.7519,34.7957,34.7257,34.7694,103300.0
2014-09-29 11:10:00,39.73,39.82,39.73,39.79,100300.0,34.7694,34.8482,34.7694,34.822,100300.0
2014-09-29 11:20:00,39.8,39.81,39.75,39.76,390000.0,34.8307,34.8395,34.7869,34.7957,390000.0
2014-09-29 11:30:00,39.77,39.77,39.73,39.74,50300.0,34.8044,34.8044,34.7694,34.7782,50300.0
2014-09-29 11:40:00,39.74,39.76,39.73,39.76,30500.0,34.7782,34.7957,34.7694,34.7957,30500.0
2014-09-29 11:50:00,39.76,39.79,39.75,39.79,22400.0,34.7957,34.822,34.7869,34.822,22400.0
2014-09-29 12:00:00,39.79,39.79,39.72,39.75,48500.0,34.822,34.822,34.7607,34.7869,48500.0
2014-09-29 12:10:00,39.74,39.75,39.69,39.72,63500.0,34.7782,34.7869,34.7344,34.7607,63500.0
2014-09-29 12:20:00,39.73,39.73,39.65,39.68,42400.0,34.7694,34.7694,34.6994,34.7257,42400.0
2014-09-29 12:30:00,39.68,39.68,39.63,39.63,84300.0,34.7257,34.7257,34.6819,34.6819,84300.0
2014-09-29 12:40:00,39.64,39.68,39.64,39.67,24500.0,34.6907,34.7257,34.6907,34.7169,24500.0
2014-09-29 12:50:00,39.67,39.73,39.66,39.72,23900.0,34.7169,34.7694,34.7082,34.7607,23900.0
2014-09-29 13:00:00,39.71,39.73,39.67,39.7,47200.0,34.7519,34.7694,34.7169,34.7432,47200.0
2014-09-29 13:10:00,39.7,39.75,39.69,39.73,35800.0,34.7432,34.7869,34.7344,34.7694,35800.0
2014-09-29 13:20:00,39.73,39.75,39.7,39.73,38700.0,34.7694,34.7869,34.7432,34.7694,38700.0
2014-09-29 13:30:00,39.74,39.77,39.73,39.75,35100.0,34.7782,34.8044,34.7694,34.7869,35100.0
2014-09-29 13:40:00,39.74,39.75,39.7,39.71,32600.0,34.7782,34.7869,34.7432,34.7519,32600.0
2014-09-29 13:50:00,39.71,39.75,39.71,39.74,33000.0,34.7519,34.7869,34.7519,34.7782,33000.0
2014-09-29 14:00:00,39.73,39.77,39.69,39.71,95400.0,34.7694,34.8044,34.7344,34.7519,95400.0
2014-09-29 14:10:00,39.71,39.73,39.66,39.67,144100.0,34.7519,34.7694,34.7082,34.7169,144100.0
2014-09-29 14:20:00,39.67,39.67,39.62,39.64,145000.0,34.7169,34.7169,34.6732,34.6907,145000.0
2014-09-29 14:30:00,39.63,39.69,39.62,39.66,69100.0,34.6819,34.7344,34.6732,34.7082,69100.0
2014-09-29 14:40:00,39.66,39.69,39.64,39.67,38700.0,34.7082,34.7344,34.6907,34.7169,38700.0
2014-09-29 14:50:00,39.68,39.74,39.64,39.73,68600.0,34.7257,34.7782,34.6907,34.7694,68600.0
2014-09-29 15:00:00,39.73,39.76,39.72,39.72,48900.0,34.7694,34.7957,34.7607,34.7607,48900.0
2014-09-29 15:10:00,39.72,39.8,39.71,39.8,151100.0,34.7607,34.8307,34.7519,34.8307,151100.0
2014-09-29 15:20:00,39.8,39.84,39.79,39.83,74200.0,34.8307,34.8657,34.822,34.857,74200.0
2014-09-29 15:30:00,39.83,39.84,39.8,39.83,88400.0,34.857,34.8657,34.8307,34.857,88400.0
2014-09-29 15:40:00,39.83,39.84,39.76,39.82,272600.0,34.857,34.8657,34.7957,34.8482,272600.0
2014-09-29 15:50:00,39.82,39.82,39.77,39.78,343400.0,34.8482,34.8482,34.8044,34.8132,343400.0
2014-09-30 09:30:00,39.84,39.97,39.84,39.93,202700.0,34.8657,34.9795,34.8657,34.9445,202700.0
2014-09-30 09:40:00,39.92,39.92,39.8,39.8,330900.0,34.9357,34.9357,34.8307,34.8307,330900.0
2014-09-30 09:50:00,39.8,39.84,39.75,39.84,310000.0,34.8307,34.8657,34.7869,34.8657,310000.0
2014-09-30 10:00:00,39.83,39.84,39.74,39.83,384600.0,34.857,34.8657,34.7782,34.857,384600.0
2014-09-30 10:10:00,39.82,39.9,39.81,39.88,306100.0,34.8482,34.9182,34.8395,34.9007,306100.0
2014-09-30 10:20:00,39.87,39.91,39.86,39.87,351600.0,34.892,34.927,34.8832,34.892,351600.0
2014-09-30 10:30:00,39.87,39.96,39.87,39.95,115700.0,34.892,34.9707,34.892,34.962,115700.0
2014-09-30 10:40:00,39.96,40.02,39.94,40.0,129500.0,34.9707,35.0232,34.9532,35.0057,129500.0
2014-09-30 10:50:00,40.0,40.01,39.97,39.99,66400.0,35.0057,35.0145,34.9795,34.997,66400.0
2014-09-30 11:00:00,39.98,40.05,39.98,40.03,96500.0,34.9882,35.0495,34.9882,35.032,96500.0
2014-09-30 11:10:00,40.03,40.04,40.01,40.02,109200.0,35.032,35.0407,35.0145,35.0232,109200.0
2014-09-30 11:20:00,40.02,40.08,40.0,40.06,406500.0,35.0232,35.0757,35.0057,35.0582,406500.0
2014-09-30 11:30:00,40.07,40.07,40.05,40.05,66400.0,35.067,35.067,35.0495,35.0495,66400.0
2014-09-30 11:40:00,40.04,40.04,40.0,40.0,82300.0,35.0407,35.0407,35.0057,35.0057,82300.0
2014-09-30 11:50:00,40.01,40.02,40.0,40.02,53900.0,35.0145,35.0232,35.0057,35.0232,53900.0
2014-09-30 12:00:00,40.02,40.02,39.99,40.0,46600.0,35.0232,35.0232,34.997,35.0057,46600.0
2014-09-30 12:10:00,40.0,40.04,39.99,40.02,140500.0,35.0057,35.0407,34.997,35.0232,140500.0
2014-09-30 12:20:00,40.02,40.03,39.93,39.94,84600.0,35.0232,35.032,34.9445,34.9532,84600.0
2014-09-30 12:30:00,39.93,39.96,39.87,39.87,115200.0,34.9445,34.9707,34.892,34.892,115200.0
2014-09-30 12:40:00,39.87,39.94,39.87,39.92,88100.0,34.892,34.9532,34.892,34.9357,88100.0
2014-09-30 12:50:00,39.92,39.95,39.92,39.92,31500.0,34.9357,34.962,34.9357,34.9357,31500.0
2014-09-30 13:00:00,39.93,40.0,39.93,39.96,63000.0,34.9445,35.0057,34.9445,34.9707,63000.0
2014-09-30 13:10:00,39.96,39.98,39.95,39.95,40100.0,34.9707,34.9882,34.962,34.962,40100.0
2014-09-30 13:20:00,39.95,39.95,39.91,39.91,45600.0,34.962,34.962,34.927,34.927,45600.0
2014-09-30 13:30:00,39.91,39.92,39.88,39.91,101300.0,34.927,34.9357,34.9007,34.927,101300.0
2014-09-30 13:40:00,39.91,39.91,39.81,39.82,88500.0,34.927,34.927,34.8395,34.8482,88500.0
2014-09-30 13:50:00,39.81,39.85,39.8,39.85,48000.0,34.8395,34.8745,34.8307,34.8745,48000.0
2014-09-30 14:00:00,39.85,39.86,39.81,39.84,89900.0,34.8745,34.8832,34.8395,34.8657,89900.0
2014-09-30 14:10:00,39.84,39.86,39.8,39.81,68900.0,34.8657,34.8832,34.8307,34.8395,68900.0
2014-09-30 14:20:00,39.82,39.86,39.77,39.86,107000.0,34.8482,34.8832,34.8044,34.8832,107000.0
2014-09-30 14:30:00,39.86,39.89,39.86,39.87,178300.0,34.8832,34.9095,34.8832,34.892,178300.0
2014-09-30 14:40:00,39.88,39.91,39.86,39.91,71500.0,34.9007,34.927,34.8832,34.927,71500.0
2014-09-30 14:50:00,39.91,39.91,39.87,39.88,77600.0,34.927,34.927,34.892,34.9007,77600.0
2014-09-30 15:00:00,39.88,39.88,39.83,39.86,70400.0,34.9007,34.9007,34.857,34.8832,70400.0
2014-09-30 15:10:00,39.87,39.91,39.85,39.91,71800.0,34.892,34.927,34.8745,34.927,71800.0
2014-09-30 15:20:00,39.9,39.96,39.9,39.94,165100.0,34.9182,34.9707,34.9182,34.9532,165100.0
2014-09-30 15:30:00,39.94,39.98,39.91,39.94,174900.0,34.9532,34.9882,34.927,34.9532,174900.0
2014-09-30 15:40:00,39.95,39.98,39.93,39.95,221000.0,34.962,34.9882,34.9445,34.962,221000.0
2014-09-30 15:50:00,39.95,39.95,39.89,39.9,1009400.0,34.962,34.962,34.9095,34.9182,1009400.0
2014-10-01 09:30:00,39.77,39.82,39.64,39.65,436600.0,34.8044,34.8482,34.6907,34.6994,436600.0
2014-10-01 09:40:00,39.65,39.7,39.59,39.6,372500.0,34.6994,34.7432,34.6469,34.6557,372500.0
2014-10-01 09:50:00,39.6,39.63,39.56,39.59,385000.0,34.6557,34.6819,34.6207,34.6469,385000.0
2014-10-01 10:00:00,39.59,39.61,39.45,39.51,1416900.0,34.6469,34.6644,34.5244,34.5769,1416900.0
2014-10-01 10:10:00,39.51,39.57,39.48,39.56,431800.0,34.5769,34.6294,34.5507,34.6207,431800.0
2014-10-01 10:20:00,39.57,39.58,39.55,39.55,120700.0,34.6294,34.6382,34.6119,34.6119,120700.0
2014-10-01 10:30:00,39.56,39.56,39.44,39.46,214700.0,34.6207,34.6207,34.5157,34.5332,214700.0
2014-10-01 10:40:00,39.46,39.54,39.46,39.51,317700.0,34.5332,34.6032,34.5332,34.5769,317700.0
2014-10-01 10:50:00,39.51,39.55,39.49,39.54,269700.0,34.5769,34.6119,34.5594,34.6032,269700.0
2014-10-01 11:00:00,39.55,39.63,39.54,39.59,310300.0,34.6119,34.6819,34.6032,34.6469,310300.0
2014-10-01 11:10:00,39.6,39.63,39.56,39.62,187800.0,34.6557,34.6819,34.6207,34.6732,187800.0
2014-10-01 11:20:00,39.62,39.64,39.53,39.55,315600.0,34.6732,34.6907,34.5944,34.6119,315600.0
2014-10-01 11:30:00,39.55,39.56,39.51,39.53,235300.0,34.6119,34.6207,34.5769,34.5944,235300.0
2014-10-01 11:40:00,39.53,39.56,39.47,39.48,145800.0,34.5944,34.6207,34.5419,34.5507,145800.0
2014-10-01 11:50:00,39.48,39.53,39.48,39.52,47300.0,34.5507,34.5944,34.5507,34.5857,47300.0
2014-10-01 12:00:00,39.51,39.52,39.46,39.51,181900.0,34.5769,34.5857,34.5332,34.5769,181900.0
2014-10-01 12:10:00,39.51,39.51,39.45,39.48,103300.0,34.5769,34.5769,34.5244,34.5507,103300.0
2014-10-01 12:20:00,39.47,39.53,39.46,39.53,117600.0,34.5419,34.5944,34.5332,34.5944,117600.0
2014-10-01 12:30:00,39.52,39.52,39.45,39.45,113500.0,34.5857,34.5857,34.5244,34.5244,113500.0
2014-10-01 12:40:00,39.46,39.47,39.37,39.39,127700.0,34.5332,34.5419,34.4544,34.4719,127700.0
2014-10-01 12:50:00,39.38,39.43,39.38,39.4,193100.0,34.4631,34.5069,34.4631,34.4806,193100.0
2014-10-01 13:00:00,39.4,39.43,39.38,39.38,221400.0,34.4806,34.5069,34.4631,34.4631,221400.0
2014-10-01 13:10:00,39.39,39.41,39.37,39.39,142400.0,34.4719,34.4894,34.4544,34.4719,142400.0
2014-10-01 13:20:00,39.38,39.41,39.36,39.4,106400.0,34.4631,34.4894,34.4456,34.4806,106400.0
2014-10-01 13:30:00,39.4,39.41,39.31,39.32,134200.0,34.4806,34.4894,34.4019,34.4106,134200.0
2014-10-01 13:40:00,39.32,39.33,39.28,39.3,160500.0,34.4106,34.4194,34.3756,34.3931,160500.0
2014-10-01 13:50:00,39.29,39.32,39.23,39.25,124800.0,34.3844,34.4106,34.3319,34.3494,124800.0
2014-10-01 14:00:00,39.25,39.31,39.23,39.29,111300.0,34.3494,34.4019,34.3319,34.3844,111300.0
2014-10-01 14:10:00,39.28,39.31,39.25,39.31,111200.0,34.3756,34.4019,34.3494,34.4019,111200.0
2014-10-01 14:20:00,39.3,39.35,39.27,39.31,130800.0,34.3931,34.4369,34.3669,34.4019,130800.0
2014-10-01 14:30:00,39.31,39.33,39.29,39.31,92100.0,34.4019,34.4194,34.3844,34.4019,92100.0
2014-10-01 14:40:00,39.3,39.32,39.29,39.31,189500.0,34.3931,34.4106,34.3844,34.4019,189500.0
2014-10-01 14:50:00,39.3,39.3,39.23,39.24,818200.0,34.3931,34.3931,34.3319,34.3406,818200.0
2014-10-01 15:00:00,39.23,39.26,39.18,39.18,278500.0,34.3319,34.3581,34.2881,34.2881,278500.0
2014-10-01 15:10:00,39.18,39.26,39.17,39.24,248100.0,34.2881,34.3581,34.2794,34.3406,248100.0
2014-10-01 15:20:00,39.23,39.27,39.19,39.25,260500.0,34.3319,34.3669,34.2969,34.3494,260500.0
2014-10-01 15:30:00,39.25,39.3,39.24,39.29,223900.0,34.3494,34.3931,34.3406,34.3844,223900.0
2014-10-01 15:40:00,39.29,39.36,39.28,39.34,375800.0,34.3844,34.4456,34.3756,34.4281,375800.0
2014-10-01 15:50:00,39.34,39.34,39.26,39.26,1753600.0,34.4281,34.4281,34.3581,34.3581,1753600.0
2014-10-02 09:30:00,39.3,39.33,39.23,39.27,277400.0,34.3931,34.4194,34.3319,34.3669,277400.0
2014-10-02 09:40:00,39.27,39.34,39.22,39.28,398800.0,34.3669,34.4281,34.3231,34.3756,398800.0
2014-10-02 09:50:00,39.27,39.36,39.27,39.29,142900.0,34.3669,34.4456,34.3669,34.3844,142900.0
2014-10-02 10:00:00,39.29,39.3,39.21,39.29,927600.0,34.3844,34.3931,34.3144,34.3844,927600.0
2014-10-02 10:10:00,39.28,39.29,39.2,39.23,410500.0,34.3756,34.3844,34.3056,34.3319,410500.0
2014-10-02 10:20:00,39.23,39.28,39.21,39.21,230000.0,34.3319,34.3756,34.3144,34.3144,230000.0
2014-10-02 10:30:00,39.21,39.21,39.09,39.13,277600.0,34.3144,34.3144,34.2094,34.2444,277600.0
2014-10-02 10:40:00,39.13,39.14,39.07,39.12,216900.0,34.2444,34.2531,34.1918,34.2356,216900.0
2014-10-02 10:50:00,39.11,39.12,39.03,39.04,456600.0,34.2269,34.2356,34.1568,34.1656,456600.0
2014-10-02 11:00:00,39.04,39.09,39.02,39.06,386600.0,34.1656,34.2094,34.1481,34.1831,386600.0
2014-10-02 11:10:00,39.06,39.11,39.05,39.09,208000.0,34.1831,34.2269,34.1743,34.2094,208000.0
2014-10-02 11:20:00,39.09,39.09,39.04,39.06,334700.0,34.2094,34.2094,34.1656,34.1831,334700.0
2014-10-02 11:30:00,39.07,39.08,38.95,38.98,370900.0,34.1918,34.2006,34.0868,34.1131,370900.0
2014-10-02 11:40:00,38.97,38.97,38.86,38.92,201500.0,34.1043,34.1043,34.0081,34.0606,201500.0
2014-10-02 11:50:00,38.93,39.01,38.9,39.0,408700.0,34.0693,34.1393,34.0431,34.1306,408700.0
2014-10-02 12:00:00,39.0,39.08,38.98,39.05,123800.0,34.1306,34.2006,34.1131,34.1743,123800.0
2014-10-02 12:10:00,39.06,39.08,39.03,39.04,122400.0,34.1831,34.2006,34.1568,34.1656,122400.0
2014-10-02 12:20:00,39.04,39.06,39.02,39.05,96600.0,34.1656,34.1831,34.1481,34.1743,96600.0
2014-10-02 12:30:00,39.06,39.09,39.01,39.02,62300.0,34.1831,34.2094,34.1393,34.1481,62300.0
2014-10-02 12:40:00,39.03,39.09,39.0,39.09,139700.0,34.1568,34.2094,34.1306,34.2094,139700.0
2014-10-02 12:50:00,39.09,39.2,39.09,39.2,219000.0,34.2094,34.3056,34.2094,34.3056,219000.0
2014-10-02 13:00:00,39.19,39.21,39.17,39.18,158600.0,34.2969,34.3144,34.2794,34.2881,158600.0
2014-10-02 13:10:00,39.18,39.29,39.18,39.29,182700.0,34.2881,34.3844,34.2881,34.3844,182700.0
2014-10-02 13:20:00,39.29,39.29,39.25,39.28,96000.0,34.3844,34.3844,34.3494,34.3756,96000.0
2014-10-02 13:30:00,39.27,39.31,39.22,39.23,192200.0,34.3669,34.4019,34.3231,34.3319,192200.0
2014-10-02 13:40:00,39.23,39.27,39.22,39.24,142300.0,34.3319,34.3669,34.3231,34.3406,142300.0
2014-10-02 13:50:00,39.24,39.3,39.24,39.25,103500.0,34.3406,34.3931,34.3406,34.3494,103500.0
2014-10-02 14:00:00,39.26,39.36,39.25,39.34,155500.0,34.3581,34.4456,34.3494,34.4281,155500.0
2014-10-02 14:10:00,39.34,39.38,39.32,39.33,130400.0,34.4281,34.4631,34.4106,34.4194,130400.0
2014-10-02 14:20:00,39.33,39.36,39.27,39.36,356900.0,34.4194,34.4456,34.3669,34.4456,356900.0
2014-10-02 14:30:00,39.35,39.35,39.29,39.3,239600.0,34.4369,34.4369,34.3844,34.3931,239600.0
2014-10-02 14:40:00,39.31,39.39,39.29,39.35,695600.0,34.4019,34.4719,34.3844,34.4369,695600.0
2014-10-02 14:50:00,39.34,39.4,39.34,39.37,381900.0,34.4281,34.4806,34.4281,34.4544,381900.0
2014-10-02 15:00:00,39.36,39.37,39.32,39.35,430300.0,34.4456,34.4544,34.4106,34.4369,430300.0
2014-10-02 15:10:00,39.34,39.37,39.27,39.27,345500.0,34.4281,34.4544,34.3669,34.3669,345500.0
2014-10-02 15:20:00,39.27,39.32,39.27,39.32,425300.0,34.3669,34.4106,34.3669,34.4106,425300.0
2014-10-02 15:30:00,39.3,39.34,39.28,39.34,360900.0,34.3931,34.4281,34.3756,34.4281,360900.0
2014-10-02 15:40:00,39.33,39.34,39.26,39.33,431200.0,34.4194,34.4281,34.3581,34.4194,431200.0
2014-10-02 15:50:00,39.33,39.35,39.27,39.27,709400.0,34.4194,34.4369,34.3669,34.3669,709400.0
2014-10-03 09:30:00,39.5,39.56,39.36,39.38,417600.0,34.5682,34.6207,34.4456,34.4631,417600.0
2014-10-03 09:40:00,39.38,39.57,39.38,39.53,489400.0,34.4631,34.6294,34.4631,34.5944,489400.0
2014-10-03 09:50:00,39.53,39.6,39.52,39.57,353900.0,34.5944,34.6557,34.5857,34.6294,353900.0
2014-10-03 10:00:00,39.57,39.68,39.57,39.66,314800.0,34.6294,34.7257,34.6294,34.7082,314800.0
2014-10-03 10:10:00,39.66,39.66,39.59,39.59,167100.0,34.7082,34.7082,34.6469,34.6469,167100.0
2014-10-03 10:20:00,39.59,39.61,39.54,39.57,158300.0,34.6469,34.6644,34.6032,34.6294,158300.0
2014-10-03 10:30:00,39.57,39.58,39.54,39.58,166100.0,34.6294,34.6382,34.6032,34.6382,166100.0
2014-10-03 10:40:00,39.57,39.57,39.52,39.57,129100.0,34.6294,34.6294,34.5857,34.6294,129100.0
2014-10-03 10:50:00,39.57,39.59,39.55,39.59,83000.0,34.6294,34.6469,34.6119,34.6469,83000.0
2014-10-03 11:00:00,39.58,39.61,39.57,39.59,121800.0,34.6382,34.6644,34.6294,34.6469,121800.0
2014-10-03 11:10:00,39.6,39.6,39.52,39.53,122700.0,34.6557,34.6557,34.5857,34.5944,122700.0
2014-10-03 11:20:00,39.53,39.57,39.51,39.56,139000.0,34.5944,34.6294,34.5769,34.6207,139000.0
2014-10-03 11:30:00,39.57,39.57,39.54,39.54,230900.0,34.6294,34.6294,34.6032,34.6032,230900.0
2014-10-03 11:40:00,39.54,39.55,39.48,39.5,81100.0,34.6032,34.6119,34.5507,34.5682,81100.0
2014-10-03 11:50:00,39.49,39.52,39.48,39.51,142400.0,34.5594,34.5857,34.5507,34.5769,142400.0
2014-10-03 12:00:00,39.52,39.55,39.5,39.53,243300.0,34.5857,34.6119,34.5682,34.5944,243300.0
2014-10-03 12:10:00,39.53,39.57,39.53,39.55,120600.0,34.5944,34.6294,34.5944,34.6119,120600.0
2014-10-03 12:20:00,39.55,39.59,39.55,39.59,357200.0,34.6119,34.6469,34.6119,34.6469,357200.0
2014-10-03 12:30:00,39.59,39.62,39.57,39.61,111600.0,34.6469,34.6732,34.6294,34.6644,111600.0
2014-10-03 12:40:00,39.6,39.65,39.6,39.62,61500.0,34.6557,34.6994,34.6557,34.6732,61500.0
2014-10-03 12:50:00,39.62,39.64,39.6,39.63,63900.0,34.6732,34.6907,34.6557,34.6819,63900.0
2014-10-03 13:00:00,39.62,39.64,39.61,39.62,57200.0,34.6732,34.6907,34.6644,34.6732,57200.0
2014-10-03 13:10:00,39.62,39.64,39.59,39.6,63900.0,34.6732,34.6907,34.6469,34.6557,63900.0
2014-10-03 13:20:00,39.61,39.62,39.59,39.61,41600.0,34.6644,34.6732,34.6469,34.6644,41600.0
2014-10-03 13:30:00,39.61,39.61,39.57,39.6,87800.0,34.6644,34.6644,34.6294,34.6557,87800.0
2014-10-03 13:40:00,39.6,39.61,39.58,39.59,242100.0,34.6557,34.6644,34.6382,34.6469,242100.0
2014-10-03 13:50:00,39.59,39.62,39.59,39.61,30300.0,34.6469,34.6732,34.6469,34.6644,30300.0
2014-10-03 14:00:00,39.62,39.66,39.62,39.64,145600.0,34.6732,34.7082,34.6732,34.6907,145600.0
2014-10-03 14:10:00,39.65,39.66,39.63,39.64,48200.0,34.6994,34.7082,34.6819,34.6907,48200.0
2014-10-03 14:20:00,39.64,39.69,39.64,39.66,74200.0,34.6907,34.7344,34.6907,34.7082,74200.0
2014-10-03 14:30:00,39.67,39.68,39.65,39.66,71300.0,34.7169,34.7257,34.6994,34.7082,71300.0
2014-10-03 14:40:00,39.67,39.68,39.65,39.67,89500.0,34.7169,34.7257,34.6994,34.7169,89500.0
2014-10-03 14:50:00,39.66,39.67,39.66,39.66,47700.0,34.7082,34.7169,34.7082,34.7082,47700.0
2014-10-03 15:00:00,39.66,39.7,39.65,39.66,96300.0,34.7082,34.7432,34.6994,34.7082,96300.0
2014-10-03 15:10:00,39.66,39.68,39.63,39.64,83200.0,34.7082,34.7257,34.6819,34.6907,83200.0
2014-10-03 15:20:00,39.64,39.67,39.64,39.65,188000.0,34.6907,34.7169,34.6907,34.6994,188000.0
2014-10-03 15:30:00,39.65,39.66,39.61,39.63,124500.0,34.6994,34.7082,34.6644,34.6819,124500.0
2014-10-03 15:40:00,39.63,39.65,39.59,39.65,305600.0,34.6819,34.6994,34.6469,34.6994,305600.0
2014-10-03 15:50:00,39.65,39.66,39.57,39.57,384200.0,34.6994,34.7082,34.6294,34.6294,384200.0
2014-10-06 09:30:00,39.78,39.81,39.69,39.78,614500.0,34.8132,34.8395,34.7344,34.8132,614500.0
2014-10-06 09:40:00,39.79,39.84,39.78,39.81,263900.0,34.822,34.8657,34.8132,34.8395,263900.0
2014-10-06 09:50:00,39.81,39.84,39.79,39.82,935000.0,34.8395,34.8657,34.822,34.8482,935000.0
2014-10-06 10:00:00,39.81,39.85,39.79,39.81,186600.0,34.8395,34.8745,34.822,34.8395,186600.0
2014-10-06 10:10:00,39.8,39.83,39.74,39.74,140100.0,34.8307,34.857,34.7782,34.7782,140100.0
2014-10-06 10:20:00,39.74,39.74,39.68,39.72,89400.0,34.7782,34.7782,34.7257,34.7607,89400.0
2014-10-06 10:30:00,39.72,39.79,39.7,39.76,117700.0,34.7607,34.822,34.7432,34.7957,117700.0
2014-10-06 10:40:00,39.77,39.79,39.67,39.67,72900.0,34.8044,34.822,34.7169,34.7169,72900.0
2014-10-06 10:50:00,39.67,39.67,39.61,39.66,204900.0,34.7169,34.7169,34.6644,34.7082,204900.0
2014-10-06 11:00:00,39.65,39.7,39.64,39.69,96400.0,34.6994,34.7432,34.6907,34.7344,96400.0
2014-10-06 11:10:00,39.69,39.71,39.65,39.68,60600.0,34.7344,34.7519,34.6994,34.7257,60600.0
2014-10-06 11:20:00,39.67,39.67,39.61,39.63,152200.0,34.7169,34.7169,34.6644,34.6819,152200.0
2014-10-06 11:30:00,39.63,39.68,39.63,39.63,186300.0,34.6819,34.7257,34.6819,34.6819,186300.0
2014-10-06 11:40:00,39.64,39.64,39.49,39.52,226300.0,34.6907,34.6907,34.5594,34.5857,226300.0
2014-10-06 11:50:00,39.52,39.56,39.51,39.56,113800.0,34.5857,34.6207,34.5769,34.6207,113800.0
2014-10-06 12:00:00,39.55,39.61,39.55,39.59,59900.0,34.6119,34.6644,34.6119,34.6469,59900.0
2014-10-06 12:10:00,39.59,39.63,39.57,39.62,101700.0,34.6469,34.6819,34.6294,34.6732,101700.0
2014-10-06 12:20:00,39.63,39.63,39.58,39.59,90500.0,34.6819,34.6819,34.6382,34.6469,90500.0
2014-10-06 12:30:00,39.6,39.6,39.54,39.55,96300.0,34.6557,34.6557,34.6032,34.6119,96300.0
2014-10-06 12:40:00,39.55,39.58,39.5,39.51,122800.0,34.6119,34.6382,34.5682,34.5769,122800.0
2014-10-06 12:50:00,39.51,39.55,39.5,39.53,176400.0,34.5769,34.6119,34.5682,34.5944,176400.0
2014-10-06 13:00:00,39.53,39.59,39.5,39.58,185600.0,34.5944,34.6469,34.5682,34.6382,185600.0
2014-10-06 13:10:00,39.58,39.63,39.56,39.61,130600.0,34.6382,34.6819,34.6207,34.6644,130600.0
2014-10-06 13:20:00,39.61,39.66,39.61,39.65,100100.0,34.6644,34.7082,34.6644,34.6994,100100.0
2014-10-06 13:30:00,39.66,39.66,39.61,39.66,55200.0,34.7082,34.7082,34.6644,34.7082,55200.0
2014-10-06 13:40:00,39.65,39.66,39.61,39.61,31200.0,34.6994,34.7082,34.6644,34.6644,31200.0
2014-10-06 13:50:00,39.61,39.64,39.59,39.63,72900.0,34.6644,34.6907,34.6469,34.6819,72900.0
2014-10-06 14:00:00,39.63,39.63,39.57,39.59,91900.0,34.6819,34.6819,34.6294,34.6469,91900.0
2014-10-06 14:10:00,39.59,39.65,39.58,39.65,107600.0,34.6469,34.6994,34.6382,34.6994,107600.0
2014-10-06 14:20:00,39.65,39.7,39.65,39.67,186700.0,34.6994,34.7432,34.6994,34.7169,186700.0
2014-10-06 14:30:00,39.67,39.69,39.65,39.67,72000.0,34.7169,34.7344,34.6994,34.7169,72000.0
2014-10-06 14:40:00,39.68,39.68,39.64,39.65,82800.0,34.7257,34.7257,34.6907,34.6994,82800.0
2014-10-06 14:50:00,39.65,39.66,39.63,39.63,31400.0,34.6994,34.7082,34.6819,34.6819,31400.0
2014-10-06 15:00:00,39.64,39.65,39.58,39.58,345100.0,34.6907,34.6994,34.6382,34.6382,345100.0
2014-10-06 15:10:00,39.58,39.61,39.56,39.61,102000.0,34.6382,34.6644,34.6207,34.6644,102000.0
2014-10-06 15:20:00,39.6,39.66,39.58,39.64,257500.0,34.6557,34.7082,34.6382,34.6907,257500.0
2014-10-06 15:30:00,39.63,39.65,39.6,39.62,89000.0,34.6819,34.6994,34.6557,34.6732,89000.0
2014-10-06 15:40:00,39.63,39.63,39.58,39.59,87800.0,34.6819,34.6819,34.6382,34.6469,87800.0
2014-10-06 15:50:00,39.58,39.62,39.56,39.6,466800.0,34.6382,34.6732,34.6207,34.6557,466800.0
2014-10-07 09:30:00,39.48,39.48,39.32,39.39,278100.0,34.5507,34.5507,34.4106,34.4719,278100.0
2014-10-07 09:40:00,39.39,39.41,39.28,39.33,131000.0,34.4719,34.4894,34.3756,34.4194,131000.0
2014-10-07 09:50:00,39.32,39.34,39.28,39.34,136100.0,34.4106,34.4281,34.3756,34.4281,136100.0
2014-10-07 10:00:00,39.33,39.4,39.33,39.39,273900.0,34.4194,34.4806,34.4194,34.4719,273900.0
2014-10-07 10:10:00,39.39,39.41,39.35,39.38,622300.0,34.4719,34.4894,34.4369,34.4631,622300.0
2014-10-07 10:20:00,39.39,39.43,39.36,39.43,156300.0,34.4719,34.5069,34.4456,34.5069,156300.0
2014-10-07 10:30:00,39.44,39.51,39.44,39.44,168800.0,34.5157,34.5769,34.5157,34.5157,168800.0
2014-10-07 10:40:00,39.43,39.49,39.43,39.45,121500.0,34.5069,34.5594,34.5069,34.5244,121500.0
2014-10-07 10:50:00,39.45,39.46,39.35,39.35,332800.0,34.5244,34.5332,34.4369,34.4369,332800.0
2014-10-07 11:00:00,39.34,39.35,39.28,39.34,237900.0,34.4281,34.4369,34.3756,34.4281,237900.0
2014-10-07 11:10:00,39.34,39.36,39.26,39.28,54600.0,34.4281,34.4456,34.3581,34.3756,54600.0
2014-10-07 11:20:00,39.28,39.32,39.26,39.27,82300.0,34.3756,34.4106,34.3581,34.3669,82300.0
2014-10-07 11:30:00,39.27,39.3,39.24,39.28,193800.0,34.3669,34.3931,34.3406,34.3756,193800.0
2014-10-07 11:40:00,39.28,39.34,39.28,39.34,40800.0,34.3756,34.4281,34.3756,34.4281,40800.0
2014-10-07 11:50:00,39.34,39.37,39.3,39.34,177500.0,34.4281,34.4544,34.3931,34.4281,177500.0
2014-10-07 12:00:00,39.35,39.39,39.34,39.38,58900.0,34.4369,34.4719,34.4281,34.4631,58900.0
2014-10-07 12:10:00,39.38,39.41,39.38,39.41,125800.0,34.4631,34.4894,34.4631,34.4894,125800.0
2014-10-07 12:20:00,39.41,39.42,39.37,39.39,36100.0,34.4894,34.4981,34.4544,34.4719,36100.0
2014-10-07 12:30:00,39.39,39.4,39.33,39.35,113200.0,34.4719,34.4806,34.4194,34.4369,113200.0
2014-10-07 12:40:00,39.34,39.34,39.29,39.29,146700.0,34.4281,34.4281,34.3844,34.3844,146700.0
2014-10-07 12:50:00,39.29,39.32,39.29,39.3,146000.0,34.3844,34.4106,34.3844,34.3931,146000.0
2014-10-07 13:00:00,39.29,39.3,39.24,39.24,143800.0,34.3844,34.3931,34.3406,34.3406,143800.0
2014-10-07 13:10:00,39.25,39.33,39.25,39.3,46300.0,34.3494,34.4194,34.3494,34.3931,46300.0
2014-10-07 13:20:00,39.3,39.34,39.29,39.34,61000.0,34.3931,34.4281,34.3844,34.4281,61000.0
2014-10-07 13:30:00,39.33,39.34,39.27,39.27,83900.0,34.4194,34.4281,34.3669,34.3669,83900.0
2014-10-07 13:40:00,39.27,39.31,39.26,39.29,111800.0,34.3669,34.4019,34.3581,34.3844,111800.0
2014-10-07 13:50:00,39.29,39.33,39.28,39.3,90300.0,34.3844,34.4194,34.3756,34.3931,90300.0
2014-10-07 14:00:00,39.3,39.3,39.26,39.27,120400.0,34.3931,34.3931,34.3581,34.3669,120400.0
2014-10-07 14:10:00,39.26,39.31,39.26,39.28,57400.0,34.3581,34.4019,34.3581,34.3756,57400.0
2014-10-07 14:20:00,39.28,39.29,39.19,39.19,217500.0,34.3756,34.3844,34.2969,34.2969,217500.0
2014-10-07 14:30:00,39.19,39.2,39.14,39.17,539700.0,34.2969,34.3056,34.2531,34.2794,539700.0
2014-10-07 14:40:00,39.17,39.19,39.15,39.17,223400.0,34.2794,34.2969,34.2619,34.2794,223400.0
2014-10-07 14:50:00,39.17,39.2,39.16,39.16,220500.0,34.2794,34.3056,34.2706,34.2706,220500.0
2014-10-07 15:00:00,39.16,39.2,39.13,39.13,348100.0,34.2706,34.3056,34.2444,34.2444,348100.0
2014-10-07 15:10:00,39.13,39.13,39.04,39.04,240500.0,34.2444,34.2444,34.1656,34.1656,240500.0
2014-10-07 15:20:00,39.05,39.09,39.01,39.09,435500.0,34.1743,34.2094,34.1393,34.2094,435500.0
2014-10-07 15:30:00,39.1,39.14,39.06,39.06,368500.0,34.2181,34.2531,34.1831,34.1831,368500.0
2014-10-07 15:40:00,39.07,39.1,39.04,39.06,337000.0,34.1918,34.2181,34.1656,34.1831,337000.0
2014-10-07 15:50:00,39.06,39.06,38.97,38.97,1289900.0,34.1831,34.1831,34.1043,34.1043,1289900.0
2014-10-08 09:30:00,39.02,39.06,38.95,39.02,252900.0,34.1481,34.1831,34.0868,34.1481,252900.0
2014-10-08 09:40:00,39.02,39.1,39.02,39.09,158300.0,34.1481,34.2181,34.1481,34.2094,158300.0
2014-10-08 09:50:00,39.1,39.1,38.91,38.91,180300.0,34.2181,34.2181,34.0518,34.0518,180300.0
2014-10-08 10:00:00,38.91,38.96,38.87,38.92,160700.0,34.0518,34.0956,34.0168,34.0606,160700.0
2014-10-08 10:10:00,38.92,39.03,38.91,38.96,128800.0,34.0606,34.1568,34.0518,34.0956,128800.0
2014-10-08 10:20:00,38.96,39.02,38.91,38.99,129000.0,34.0956,34.1481,34.0518,34.1218,129000.0
2014-10-08 10:30:00,39.0,39.03,38.93,38.98,147800.0,34.1306,34.1568,34.0693,34.1131,147800.0
2014-10-08 10:40:00,38.98,38.99,38.84,38.88,124000.0,34.1131,34.1218,33.9906,34.0256,124000.0
2014-10-08 10:50:00,38.88,38.88,38.8,38.81,259600.0,34.0256,34.0256,33.9556,33.9643,259600.0
2014-10-08 11:00:00,38.81,38.87,38.75,38.87,168100.0,33.9643,34.0168,33.9118,34.0168,168100.0
2014-10-08 11:10:00,38.86,38.9,38.83,38.84,207600.0,34.0081,34.0431,33.9818,33.9906,207600.0
2014-10-08 11:20:00,38.84,39.01,38.83,39.01,180900.0,33.9906,34.1393,33.9818,34.1393,180900.0
2014-10-08 11:30:00,39.01,39.05,38.97,38.98,197900.0,34.1393,34.1743,34.1043,34.1131,197900.0
2014-10-08 11:40:00,38.97,39.0,38.95,38.95,149100.0,34.1043,34.1306,34.0868,34.0868,149100.0
2014-10-08 11:50:00,38.95,39.03,38.95,39.03,136500.0,34.0868,34.1568,34.0868,34.1568,136500.0
2014-10-08 12:00:00,39.03,39.07,39.02,39.03,81600.0,34.1568,34.1918,34.1481,34.1568,81600.0
2014-10-08 12:10:00,39.01,39.07,39.01,39.06,194600.0,34.1393,34.1918,34.1393,34.1831,194600.0
2014-10-08 12:20:00,39.05,39.07,39.01,39.02,52000.0,34.1743,34.1918,34.1393,34.1481,52000.0
2014-10-08 12:30:00,39.02,39.08,39.0,39.06,126600.0,34.1481,34.2006,34.1306,34.1831,126600.0
2014-10-08 12:40:00,39.06,39.08,39.02,39.05,117400.0,34.1831,34.2006,34.1481,34.1743,117400.0
2014-10-08 12:50:00,39.05,39.06,39.01,39.05,75500.0,34.1743,34.1831,34.1393,34.1743,75500.0
2014-10-08 13:00:00,39.05,39.12,39.04,39.09,123000.0,34.1743,34.2356,34.1656,34.2094,123000.0
2014-10-08 13:10:00,39.08,39.11,39.08,39.09,52100.0,34.2006,34.2269,34.2006,34.2094,52100.0
2014-10-08 13:20:00,39.08,39.11,39.07,39.07,39800.0,34.2006,34.2269,34.1918,34.1918,39800.0
2014-10-08 13:30:00,39.07,39.12,39.07,39.11,51400.0,34.1918,34.2356,34.1918,34.2269,51400.0
2014-10-08 13:40:00,39.11,39.21,39.09,39.2,206200.0,34.2269,34.3144,34.2094,34.3056,206200.0
2014-10-08 13:50:00,39.2,39.22,39.19,39.21,137500.0,34.3056,34.3231,34.2969,34.3144,137500.0
2014-10-08 14:00:00,39.21,39.36,39.2,39.35,680700.0,34.3144,34.4456,34.3056,34.4369,680700.0
2014-10-08 14:10:00,39.35,39.44,39.34,39.43,981400.0,34.4369,34.5157,34.4281,34.5069,981400.0
2014-10-08 14:20:00,39.44,39.52,39.44,39.49,234300.0,34.5157,34.5857,34.5157,34.5594,234300.0
2014-10-08 14:30:00,39.5,39.58,39.5,39.54,376800.0,34.5682,34.6382,34.5682,34.6032,376800.0
2014-10-08 14:40:00,39.54,39.54,39.51,39.51,206100.0,34.6032,34.6032,34.5769,34.5769,206100.0
2014-10-08 14:50:00,39.52,39.54,39.49,39.54,316600.0,34.5857,34.6032,34.5594,34.6032,316600.0
2014-10-08 15:00:00,39.54,39.63,39.54,39.6,170400.0,34.6032,34.6819,34.6032,34.6557,170400.0
2014-10-08 15:10:00,39.61,39.65,39.58,39.63,210300.0,34.6644,34.6994,34.6382,34.6819,210300.0
2014-10-08 15:20:00,39.63,39.75,39.61,39.72,190900.0,34.6819,34.7869,34.6644,34.7607,190900.0
2014-10-08 15:30:00,39.72,39.73,39.68,39.7,242300.0,34.7607,34.7694,34.7257,34.7432,242300.0
2014-10-08 15:40:00,39.7,39.77,39.7,39.75,296100.0,34.7432,34.8044,34.7432,34.7869,296100.0
2014-10-08 15:50:00,39.76,39.78,39.7,39.7,649200.0,34.7957,34.8132,34.7432,34.7432,649200.0
2014-10-09 09:30:00,39.67,39.73,39.63,39.72,573800.0,34.7169,34.7694,34.6819,34.7607,573800.0
2014-10-09 09:40:00,39.73,39.74,39.65,39.69,309700.0,34.7694,34.7782,34.6994,34.7344,309700.0
2014-10-09 09:50:00,39.69,39.7,39.55,39.58,473500.0,34.7344,34.7432,34.6119,34.6382,473500.0
2014-10-09 10:00:00,39.59,39.65,39.54,39.57,340300.0,34.6469,34.6994,34.6032,34.6294,340300.0
2014-10-09 10:10:00,39.58,39.64,39.51,39.61,163100.0,34.6382,34.6907,34.5769,34.6644,163100.0
2014-10-09 10:20:00,39.6,39.64,39.56,39.61,182800.0,34.6557,34.6907,34.6207,34.6644,182800.0
2014-10-09 10:30:00,39.6,39.61,39.47,39.48,327800.0,34.6557,34.6644,34.5419,34.5507,327800.0
2014-10-09 10:40:00,39.48,39.54,39.46,39.52,214600.0,34.5507,34.6032,34.5332,34.5857,214600.0
2014-10-09 10:50:00,39.51,39.59,39.48,39.59,157600.0,34.5769,34.6469,34.5507,34.6469,157600.0
2014-10-09 11:00:00,39.59,39.63,39.53,39.62,201900.0,34.6469,34.6819,34.5944,34.6732,201900.0
2014-10-09 11:10:00,39.63,39.68,39.6,39.63,314800.0,34.6819,34.7257,34.6557,34.6819,314800.0
2014-10-09 11:20:00,39.63,39.67,39.62,39.63,239600.0,34.6819,34.7169,34.6732,34.6819,239600.0
2014-10-09 11:30:00,39.63,39.63,39.55,39.56,253100.0,34.6819,34.6819,34.6119,34.6207,253100.0
2014-10-09 11:40:00,39.55,39.55,39.37,39.39,480600.0,34.6119,34.6119,34.4544,34.4719,480600.0
2014-10-09 11:50:00,39.39,39.42,39.28,39.34,344400.0,34.4719,34.4981,34.3756,34.4281,344400.0
2014-10-09 12:00:00,39.34,39.37,39.31,39.33,246500.0,34.4281,34.4544,34.4019,34.4194,246500.0
2014-10-09 12:10:00,39.33,39.36,39.24,39.26,457300.0,34.4194,34.4456,34.3406,34.3581,457300.0
2014-10-09 12:20:00,39.27,39.27,39.17,39.2,312200.0,34.3669,34.3669,34.2794,34.3056,312200.0
2014-10-09 12:30:00,39.21,39.23,39.15,39.19,775800.0,34.3144,34.3319,34.2619,34.2969,775800.0
2014-10-09 12:40:00,39.18,39.25,39.18,39.24,278600.0,34.2881,34.3494,34.2881,34.3406,278600.0
2014-10-09 12:50:00,39.25,39.26,39.2,39.26,177400.0,34.3494,34.3581,34.3056,34.3581,177400.0
2014-10-09 13:00:00,39.24,39.25,39.07,39.09,704300.0,34.3406,34.3494,34.1918,34.2094,704300.0
2014-10-09 13:10:00,39.09,39.15,39.04,39.12,652300.0,34.2094,34.2619,34.1656,34.2356,652300.0
2014-10-09 13:20:00,39.13,39.23,39.13,39.16,274900.0,34.2444,34.3319,34.2444,34.2706,274900.0
2014-10-09 13:30:00,39.16,39.29,39.12,39.27,228100.0,34.2706,34.3844,34.2356,34.3669,228100.0
2014-10-09 13:40:00,39.28,39.28,39.21,39.22,220400.0,34.3756,34.3756,34.3144,34.3231,220400.0
2014-10-09 13:50:00,39.22,39.26,39.09,39.14,462500.0,34.3231,34.3581,34.2094,34.2531,462500.0
2014-10-09 14:00:00,39.13,39.14,39.05,39.08,254500.0,34.2444,34.2531,34.1743,34.2006,254500.0
2014-10-09 14:10:00,39.09,39.09,39.02,39.04,554500.0,34.2094,34.2094,34.1481,34.1656,554500.0
2014-10-09 14:20:00,39.04,39.11,39.03,39.07,339700.0,34.1656,34.2269,34.1568,34.1918,339700.0
2014-10-09 14:30:00,39.06,39.17,39.01,39.14,566500.0,34.1831,34.2794,34.1393,34.2531,566500.0
2014-10-09 14:40:00,39.14,39.17,39.06,39.08,255600.0,34.2531,34.2794,34.1831,34.2006,255600.0
2014-10-09 14:50:00,39.07,39.14,39.06,39.07,282700.0,34.1918,34.2531,34.1831,34.1918,282700.0
2014-10-09 15:00:00,39.06,39.13,39.03,39.03,384900.0,34.1831,34.2444,34.1568,34.1568,384900.0
2014-10-09 15:10:00,39.04,39.18,39.04,39.16,367100.0,34.1656,34.2881,34.1656,34.2706,367100.0
2014-10-09 15:20:00,39.15,39.17,39.09,39.15,501300.0,34.2619,34.2794,34.2094,34.2619,501300.0
2014-10-09 15:30:00,39.14,39.26,39.14,39.18,331200.0,34.2531,34.3581,34.2531,34.2881,331200.0
2014-10-09 15:40:00,39.19,39.2,39.07,39.09,524900.0,34.2969,34.3056,34.1918,34.2094,524900.0
2014-10-09 15:50:00,39.09,39.16,39.05,39.06,972800.0,34.2094,34.2706,34.1743,34.1831,972800.0
2014-10-10 09:30:00,38.79,38.94,38.66,38.94,1176100.0,33.9468,34.0781,33.833,34.0781,1176100.0
2014-10-10 09:40:00,38.94,38.99,38.89,38.92,644600.0,34.0781,34.1218,34.0343,34.0606,644600.0
2014-10-10 09:50:00,38.92,38.95,38.79,38.81,547500.0,34.0606,34.0868,33.9468,33.9643,547500.0
2014-10-10 10:00:00,38.8,38.81,38.6,38.6,797100.0,33.9556,33.9643,33.7805,33.7805,797100.0
2014-10-10 10:10:00,38.61,38.65,38.52,38.57,1185300.0,33.7893,33.8243,33.7105,33.7543,1185300.0
2014-10-10 10:20:00,38.57,38.57,38.4,38.42,832000.0,33.7543,33.7543,33.6055,33.623,832000.0
2014-10-10 10:30:00,38.42,38.5,38.35,38.49,1119600.0,33.623,33.693,33.5617,33.6843,1119600.0
2014-10-10 10:40:00,38.49,38.58,38.44,38.56,904400.0,33.6843,33.763,33.6405,33.7455,904400.0
2014-10-10 10:50:00,38.57,38.64,38.52,38.54,686800.0,33.7543,33.8155,33.7105,33.728,686800.0
2014-10-10 11:00:00,38.55,38.63,38.54,38.6,632300.0,33.7368,33.8068,33.728,33.7805,632300.0
2014-10-10 11:10:00,38.59,38.59,38.44,38.5,544400.0,33.7718,33.7718,33.6405,33.693,544400.0
2014-10-10 11:20:00,38.51,38.55,38.44,38.5,620400.0,33.7018,33.7368,33.6405,33.693,620400.0
2014-10-10 11:30:00,38.51,38.54,38.47,38.5,303800.0,33.7018,33.728,33.6668,33.693,303800.0
2014-10-10 11:40:00,38.5,38.56,38.42,38.56,444400.0,33.693,33.7455,33.623,33.7455,444400.0
2014-10-10 11:50:00,38.56,38.6,38.51,38.52,385200.0,33.7455,33.7805,33.7018,33.7105,385200.0
2014-10-10 12:00:00,38.53,38.68,38.53,38.63,1124500.0,33.7193,33.8505,33.7193,33.8068,1124500.0
2014-10-10 12:10:00,38.63,38.69,38.61,38.62,782800.0,33.8068,33.8593,33.7893,33.798,782800.0
2014-10-10 12:20:00,38.61,38.66,38.58,38.64,327300.0,33.7893,33.833,33.763,33.8155,327300.0
2014-10-10 12:30:00,38.64,38.77,38.64,38.65,456600.0,33.8155,33.9293,33.8155,33.8243,456600.0
2014-10-10 12:40:00,38.65,38.69,38.65,38.67,136000.0,33.8243,33.8593,33.8243,33.8418,136000.0
2014-10-10 12:50:00,38.68,38.69,38.61,38.62,363000.0,33.8505,33.8593,33.7893,33.798,363000.0
2014-10-10 13:00:00,38.62,38.65,38.57,38.6,375600.0,33.798,33.8243,33.7543,33.7805,375600.0
2014-10-10 13:10:00,38.61,38.63,38.54,38.54,134900.0,33.7893,33.8068,33.728,33.728,134900.0
2014-10-10 13:20:00,38.54,38.54,38.48,38.49,498400.0,33.728,33.728,33.6755,33.6843,498400.0
2014-10-10 13:30:00,38.5,38.58,38.47,38.57,294700.0,33.693,33.763,33.6668,33.7543,294700.0
2014-10-10 13:40:00,38.57,38.6,38.5,38.54,186200.0,33.7543,33.7805,33.693,33.728,186200.0
2014-10-10 13:50:00,38.54,38.57,38.51,38.53,145000.0,33.728,33.7543,33.7018,33.7193,145000.0
2014-10-10 14:00:00,38.54,38.59,38.53,38.56,149800.0,33.728,33.7718,33.7193,33.7455,149800.0
2014-10-10 14:10:00,38.56,38.56,38.46,38.46,221800.0,33.7455,33.7455,33.658,33.658,221800.0
2014-10-10 14:20:00,38.47,38.5,38.46,38.49,114000.0,33.6668,33.693,33.658,33.6843,114000.0
2014-10-10 14:30:00,38.48,38.5,38.4,38.4,291500.0,33.6755,33.693,33.6055,33.6055,291500.0
2014-10-10 14:40:00,38.4,38.43,38.36,38.4,227900.0,33.6055,33.6318,33.5705,33.6055,227900.0
2014-10-10 14:50:00,38.4,38.45,38.39,38.41,154500.0,33.6055,33.6493,33.5967,33.6143,154500.0
2014-10-10 15:00:00,38.41,38.42,38.31,38.33,646300.0,33.6143,33.623,33.5267,33.5442,646300.0
2014-10-10 15:10:00,38.33,38.39,38.24,38.28,633200.0,33.5442,33.5967,33.4655,33.5005,633200.0
2014-10-10 15:20:00,38.28,38.29,38.19,38.24,508000.0,33.5005,33.5092,33.4217,33.4655,508000.0
2014-10-10 15:30:00,38.24,38.26,38.16,38.23,487800.0,33.4655,33.483,33.3955,33.4567,487800.0
2014-10-10 15:40:00,38.23,38.23,38.13,38.14,859400.0,33.4567,33.4567,33.3692,33.378,859400.0
2014-10-10 15:50:00,38.14,38.14,38.06,38.07,1201600.0,33.378,33.378,33.308,33.3167,1201600.0
2014-10-13 09:30:00,38.1,38.17,37.98,38.14,914600.0,33.343,33.4042,33.2379,33.378,914600.0
2014-10-13 09:40:00,38.15,38.16,37.98,37.99,699700.0,33.3867,33.3955,33.2379,33.2467,699700.0
2014-10-13 09:50:00,37.99,38.0,37.84,37.96,1044100.0,33.2467,33.2554,33.1154,33.2204,1044100.0
2014-10-13 10:00:00,37.98,38.04,37.94,37.96,936900.0,33.2379,33.2904,33.2029,33.2204,936900.0
2014-10-13 10:10:00,37.95,37.99,37.86,37.88,980500.0,33.2117,33.2467,33.1329,33.1504,980500.0
2014-10-13 10:20:00,37.88,37.95,37.8,37.8,843600.0,33.1504,33.2117,33.0804,33.0804,843600.0
2014-10-13 10:30:00,37.81,37.85,37.76,37.82,691000.0,33.0892,33.1242,33.0454,33.0979,691000.0
2014-10-13 10:40:00,37.82,37.86,37.69,37.8,437200.0,33.0979,33.1329,32.9841,33.0804,437200.0
2014-10-13 10:50:00,37.8,37.99,37.8,37.94,548300.0,33.0804,33.2467,33.0804,33.2029,548300.0
2014-10-13 11:00:00,37.94,38.09,37.92,38.05,427100.0,33.2029,33.3342,33.1854,33.2992,427100.0
2014-10-13 11:10:00,38.05,38.06,37.91,37.91,383400.0,33.2992,33.308,33.1767,33.1767,383400.0
2014-10-13 11:20:00,37.9,38.02,37.89,37.96,400000.0,33.1679,33.2729,33.1592,33.2204,400000.0
2014-10-13 11:30:00,37.96,38.11,37.96,38.03,452200.0,33.2204,33.3517,33.2204,33.2817,452200.0
2014-10-13 11:40:00,38.03,38.18,38.03,38.16,379800.0,33.2817,33.413,33.2817,33.3955,379800.0
2014-10-13 11:50:00,38.18,38.21,38.1,38.11,340800.0,33.413,33.4392,33.343,33.3517,340800.0
2014-10-13 12:00:00,38.11,38.13,38.05,38.08,234700.0,33.3517,33.3692,33.2992,33.3255,234700.0
2014-10-13 12:10:00,38.09,38.2,38.08,38.19,285500.0,33.3342,33.4305,33.3255,33.4217,285500.0
2014-10-13 12:20:00,38.19,38.27,38.18,38.27,343800.0,33.4217,33.4917,33.413,33.4917,343800.0
2014-10-13 12:30:00,38.27,38.32,38.26,38.29,356200.0,33.4917,33.5355,33.483,33.5092,356200.0
2014-10-13 12:40:00,38.29,38.37,38.25,38.27,310000.0,33.5092,33.5792,33.4742,33.4917,310000.0
2014-10-13 12:50:00,38.26,38.31,38.26,38.27,161000.0,33.483,33.5267,33.483,33.4917,161000.0
2014-10-13 13:00:00,38.28,38.32,38.27,38.27,163400.0,33.5005,33.5355,33.4917,33.4917,163400.0
2014-10-13 13:10:00,38.28,38.28,38.11,38.14,384200.0,33.5005,33.5005,33.3517,33.378,384200.0
2014-10-13 13:20:00,38.14,38.27,38.14,38.27,138600.0,33.378,33.4917,33.378,33.4917,138600.0
2014-10-13 13:30:00,38.27,38.31,38.23,38.28,384900.0,33.4917,33.5267,33.4567,33.5005,384900.0
2014-10-13 13:40:00,38.27,38.27,38.15,38.16,176000.0,33.4917,33.4917,33.3867,33.3955,176000.0
2014-10-13 13:50:00,38.16,38.2,38.09,38.14,516700.0,33.3955,33.4305,33.3342,33.378,516700.0
2014-10-13 14:00:00,38.14,38.24,38.07,38.24,316400.0,33.378,33.4655,33.3167,33.4655,316400.0
2014-10-13 14:10:00,38.24,38.24,38.14,38.15,163900.0,33.4655,33.4655,33.378,33.3867,163900.0
2014-10-13 14:20:00,38.14,38.21,38.13,38.21,303300.0,33.378,33.4392,33.3692,33.4392,303300.0
2014-10-13 14:30:00,38.2,38.2,38.11,38.13,267800.0,33.4305,33.4305,33.3517,33.3692,267800.0
2014-10-13 14:40:00,38.13,38.14,38.06,38.08,198100.0,33.3692,33.378,33.308,33.3255,198100.0
2014-10-13 14:50:00,38.07,38.13,38.02,38.04,127100.0,33.3167,33.3692,33.2729,33.2904,127100.0
2014-10-13 15:00:00,38.04,38.06,38.01,38.01,381200.0,33.2904,33.308,33.2642,33.2642,381200.0
2014-10-13 15:10:00,38.01,38.03,37.94,37.94,260600.0,33.2642,33.2817,33.2029,33.2029,260600.0
2014-10-13 15:20:00,37.94,37.99,37.91,37.94,182900.0,33.2029,33.2467,33.1767,33.2029,182900.0
2014-10-13 15:30:00,37.94,37.94,37.72,37.77,1229700.0,33.2029,33.2029,33.0104,33.0542,1229700.0
2014-10-13 15:40:00,37.77,37.83,37.65,37.69,1367300.0,33.0542,33.1067,32.9491,32.9841,1367300.0
2014-10-13 15:50:00,37.69,37.71,37.58,37.61,2241700.0,32.9841,33.0017,32.8879,32.9141,2241700.0
2014-10-14 09:30:00,37.94,37.95,37.77,37.9,884500.0,33.2029,33.2117,33.0542,33.1679,884500.0
2014-10-14 09:40:00,37.9,37.97,37.87,37.87,1075900.0,33.1679,33.2292,33.1417,33.1417,1075900.0
2014-10-14 09:50:00,37.87,37.89,37.72,37.78,1342300.0,33.1417,33.1592,33.0104,33.0629,1342300.0
2014-10-14 10:00:00,37.78,37.8,37.66,37.8,1100200.0,33.0629,33.0804,32.9579,33.0804,1100200.0
2014-10-14 10:10:00,37.8,37.89,37.7,37.72,759200.0,33.0804,33.1592,32.9929,33.0104,759200.0
2014-10-14 10:20:00,37.72,37.78,37.66,37.73,307400.0,33.0104,33.0629,32.9579,33.0192,307400.0
2014-10-14 10:30:00,37.74,37.82,37.68,37.8,501900.0,33.0279,33.0979,32.9754,33.0804,501900.0
2014-10-14 10:40:00,37.81,37.89,37.78,37.89,337500.0,33.0892,33.1592,33.0629,33.1592,337500.0
2014-10-14 10:50:00,37.9,37.96,37.86,37.88,454600.0,33.1679,33.2204,33.1329,33.1504,454600.0
2014-10-14 11:00:00,37.89,37.95,37.86,37.93,598600.0,33.1592,33.2117,33.1329,33.1942,598600.0
2014-10-14 11:10:00,37.93,38.04,37.93,38.02,554800.0,33.1942,33.2904,33.1942,33.2729,554800.0
2014-10-14 11:20:00,38.02,38.04,37.92,37.94,326500.0,33.2729,33.2904,33.1854,33.2029,326500.0
2014-10-14 11:30:00,37.95,38.02,37.91,38.0,316100.0,33.2117,33.2729,33.1767,33.2554,316100.0
2014-10-14 11:40:00,38.0,38.11,38.0,38.08,172300.0,33.2554,33.3517,33.2554,33.3255,172300.0
2014-10-14 11:50:00,38.08,38.08,38.02,38.05,166500.0,33.3255,33.3255,33.2729,33.2992,166500.0
2014-10-14 12:00:00,38.06,38.12,38.02,38.08,891100.0,33.308,33.3605,33.2729,33.3255,891100.0
2014-10-14 12:10:00,38.09,38.09,38.01,38.02,270400.0,33.3342,33.3342,33.2642,33.2729,270400.0
2014-10-14 12:20:00,38.01,38.02,37.96,37.98,219800.0,33.2642,33.2729,33.2204,33.2379,219800.0
2014-10-14 12:30:00,37.98,37.99,37.93,37.95,330700.0,33.2379,33.2467,33.1942,33.2117,330700.0
2014-10-14 12:40:00,37.95,38.01,37.92,38.01,223500.0,33.2117,33.2642,33.1854,33.2642,223500.0
2014-10-14 12:50:00,38.01,38.01,37.96,37.97,117500.0,33.2642,33.2642,33.2204,33.2292,117500.0
2014-10-14 13:00:00,37.97,37.98,37.93,37.95,191500.0,33.2292,33.2379,33.1942,33.2117,191500.0
2014-10-14 13:10:00,37.94,38.05,37.94,38.01,107400.0,33.2029,33.2992,33.2029,33.2642,107400.0
2014-10-14 13:20:00,38.02,38.02,37.89,37.9,325300.0,33.2729,33.2729,33.1592,33.1679,325300.0
2014-10-14 13:30:00,37.9,37.94,37.84,37.87,296400.0,33.1679,33.2029,33.1154,33.1417,296400.0
2014-10-14 13:40:00,37.87,37.89,37.79,37.88,219800.0,33.1417,33.1592,33.0717,33.1504,219800.0
2014-10-14 13:50:00,37.88,37.91,37.84,37.9,260900.0,33.1504,33.1767,33.1154,33.1679,260900.0
2014-10-14 14:00:00,37.91,37.97,37.87,37.88,181200.0,33.1767,33.2292,33.1417,33.1504,181200.0
2014-10-14 14:10:00,37.87,37.95,37.86,37.88,227900.0,33.1417,33.2117,33.1329,33.1504,227900.0
2014-10-14 14:20:00,37.88,37.91,37.75,37.77,338500.0,33.1504,33.1767,33.0367,33.0542,338500.0
2014-10-14 14:30:00,37.76,37.82,37.71,37.8,222800.0,33.0454,33.0979,33.0017,33.0804,222800.0
2014-10-14 14:40:00,37.8,37.91,37.79,37.86,252200.0,33.0804,33.1767,33.0717,33.1329,252200.0
2014-10-14 14:50:00,37.86,37.87,37.74,37.77,395800.0,33.1329,33.1417,33.0279,33.0542,395800.0
2014-10-14 15:00:00,37.78,37.84,37.67,37.69,597600.0,33.0629,33.1154,32.9666,32.9841,597600.0
2014-10-14 15:10:00,37.7,37.75,37.68,37.69,449400.0,32.9929,33.0367,32.9754,32.9841,449400.0
2014-10-14 15:20:00,37.69,37.72,37.59,37.7,1095900.0,32.9841,33.0104,32.8966,32.9929,1095900.0
2014-10-14 15:30:00,37.7,37.83,37.61,37.82,779400.0,32.9929,33.1067,32.9141,33.0979,779400.0
2014-10-14 15:40:00,37.83,37.87,37.7,37.74,1244100.0,33.1067,33.1417,32.9929,33.0279,1244100.0
2014-10-14 15:50:00,37.73,37.78,37.65,37.69,1645500.0,33.0192,33.0629,32.9491,32.9841,1645500.0
2014-10-15 09:30:00,37.15,37.25,36.92,37.07,1656100.0,32.5116,32.5991,32.3103,32.4416,1656100.0
2014-10-15 09:40:00,37.06,37.37,36.98,37.36,1062300.0,32.4328,32.7041,32.3628,32.6954,1062300.0
2014-10-15 09:50:00,37.36,37.45,37.24,37.33,444000.0,32.6954,32.7741,32.5903,32.6691,444000.0
2014-10-15 10:00:00,37.32,37.51,37.32,37.43,646700.0,32.6603,32.8266,32.6603,32.7566,646700.0
2014-10-15 10:10:00,37.43,37.53,37.34,37.39,1102600.0,32.7566,32.8441,32.6778,32.7216,1102600.0
2014-10-15 10:20:00,37.39,37.49,37.31,37.31,401600.0,32.7216,32.8091,32.6516,32.6516,401600.0
2014-10-15 10:30:00,37.31,37.39,37.23,37.37,361500.0,32.6516,32.7216,32.5816,32.7041,361500.0
2014-10-15 10:40:00,37.37,37.41,37.19,37.25,923700.0,32.7041,32.7391,32.5466,32.5991,923700.0
2014-10-15 10:50:00,37.25,37.33,37.22,37.3,1423200.0,32.5991,32.6691,32.5728,32.6428,1423200.0
2014-10-15 11:00:00,37.3,37.41,37.2,37.4,1541600.0,32.6428,32.7391,32.5553,32.7304,1541600.0
2014-10-15 11:10:00,37.41,37.44,37.26,37.27,518800.0,32.7391,32.7654,32.6078,32.6166,518800.0
2014-10-15 11:20:00,37.27,37.27,37.15,37.17,450800.0,32.6166,32.6166,32.5116,32.5291,450800.0
2014-10-15 11:30:00,37.17,37.24,37.09,37.17,456400.0,32.5291,32.5903,32.4591,32.5291,456400.0
2014-10-15 11:40:00,37.18,37.21,37.07,37.09,204100.0,32.5378,32.5641,32.4416,32.4591,204100.0
2014-10-15 11:50:00,37.09,37.18,37.04,37.17,402000.0,32.4591,32.5378,32.4153,32.5291,402000.0
2014-10-15 12:00:00,37.17,37.17,37.09,37.12,275500.0,32.5291,32.5291,32.4591,32.4853,275500.0
2014-10-15 12:10:00,37.12,37.13,36.97,37.01,397900.0,32.4853,32.4941,32.354,32.3891,397900.0
2014-10-15 12:20:00,37.01,37.09,36.99,37.02,341100.0,32.3891,32.4591,32.3715,32.3978,341100.0
2014-10-15 12:30:00,37.01,37.04,36.96,36.96,299200.0,32.3891,32.4153,32.3453,32.3453,299200.0
2014-10-15 12:40:00,36.97,36.99,36.85,36.92,402700.0,32.354,32.3715,32.249,32.3103,402700.0
2014-10-15 12:50:00,36.91,36.91,36.75,36.84,596900.0,32.3015,32.3015,32.1615,32.2403,596900.0
2014-10-15 13:00:00,36.84,36.96,36.82,36.94,390400.0,32.2403,32.3453,32.2228,32.3278,390400.0
2014-10-15 13:10:00,36.95,36.95,36.72,36.75,460000.0,32.3365,32.3365,32.1353,32.1615,460000.0
2014-10-15 13:20:00,36.75,36.75,36.58,36.64,874300.0,32.1615,32.1615,32.0127,32.0652,874300.0
2014-10-15 13:30:00,36.64,36.77,36.61,36.7,529700.0,32.0652,32.179,32.039,32.1178,529700.0
2014-10-15 13:40:00,36.69,36.88,36.68,36.88,391500.0,32.109,32.2753,32.1003,32.2753,391500.0
2014-10-15 13:50:00,36.88,36.9,36.74,36.75,538800.0,32.2753,32.2928,32.1528,32.1615,538800.0
2014-10-15 14:00:00,36.74,36.84,36.65,36.79,883400.0,32.1528,32.2403,32.074,32.1965,883400.0
2014-10-15 14:10:00,36.8,37.02,36.78,36.98,699800.0,32.2053,32.3978,32.1878,32.3628,699800.0
2014-10-15 14:20:00,36.97,37.02,36.85,36.92,1265700.0,32.354,32.3978,32.249,32.3103,1265700.0
2014-10-15 14:30:00,36.93,37.09,36.91,37.09,824800.0,32.319,32.4591,32.3015,32.4591,824800.0
2014-10-15 14:40:00,37.09,37.12,36.96,37.01,487100.0,32.4591,32.4853,32.3453,32.3891,487100.0
2014-10-15 14:50:00,37.02,37.14,37.02,37.09,421400.0,32.3978,32.5028,32.3978,32.4591,421400.0
2014-10-15 15:00:00,37.1,37.22,37.05,37.2,719400.0,32.4678,32.5728,32.4241,32.5553,719400.0
2014-10-15 15:10:00,37.2,37.26,37.04,37.09,1034500.0,32.5553,32.6078,32.4153,32.4591,1034500.0
2014-10-15 15:20:00,37.1,37.37,37.07,37.37,1003900.0,32.4678,32.7041,32.4416,32.7041,1003900.0
2014-10-15 15:30:00,37.36,37.53,37.33,37.51,1430100.0,32.6954,32.8441,32.6691,32.8266,1430100.0
2014-10-15 15:40:00,37.51,37.58,37.38,37.4,1178200.0,32.8266,32.8879,32.7129,32.7304,1178200.0
2014-10-15 15:50:00,37.4,37.52,37.35,37.44,1284500.0,32.7304,32.8354,32.6866,32.7654,1284500.0
2014-10-16 09:30:00,36.8,37.11,36.7,37.09,1137800.0,32.2053,32.4766,32.1178,32.4591,1137800.0
2014-10-16 09:40:00,37.09,37.12,36.89,37.0,998500.0,32.4591,32.4853,32.284,32.3803,998500.0
2014-10-16 09:50:00,37.02,37.16,37.01,37.12,620700.0,32.3978,32.5203,32.3891,32.4853,620700.0
2014-10-16 10:00:00,37.11,37.16,36.94,37.06,1139100.0,32.4766,32.5203,32.3278,32.4328,1139100.0
2014-10-16 10:10:00,37.05,37.05,36.78,36.92,1404300.0,32.4241,32.4241,32.1878,32.3103,1404300.0
2014-10-16 10:20:00,36.92,37.25,36.88,37.06,2113100.0,32.3103,32.5991,32.2753,32.4328,2113100.0
2014-10-16 10:30:00,37.06,37.16,37.01,37.07,961700.0,32.4328,32.5203,32.3891,32.4416,961700.0
2014-10-16 10:40:00,37.08,37.26,37.02,37.22,990900.0,32.4503,32.6078,32.3978,32.5728,990900.0
2014-10-16 10:50:00,37.22,37.31,37.14,37.18,797300.0,32.5728,32.6516,32.5028,32.5378,797300.0
2014-10-16 11:00:00,37.18,37.19,37.08,37.13,926700.0,32.5378,32.5466,32.4503,32.4941,926700.0
2014-10-16 11:10:00,37.11,37.24,37.1,37.21,755500.0,32.4766,32.5903,32.4678,32.5641,755500.0
2014-10-16 11:20:00,37.2,37.32,37.19,37.31,656300.0,32.5553,32.6603,32.5466,32.6516,656300.0
2014-10-16 11:30:00,37.32,37.39,37.22,37.24,683400.0,32.6603,32.7216,32.5728,32.5903,683400.0
2014-10-16 11:40:00,37.23,37.3,37.14,37.15,373800.0,32.5816,32.6428,32.5028,32.5116,373800.0
2014-10-16 11:50:00,37.15,37.19,37.08,37.12,567300.0,32.5116,32.5466,32.4503,32.4853,567300.0
2014-10-16 12:00:00,37.12,37.17,37.05,37.1,519100.0,32.4853,32.5291,32.4241,32.4678,519100.0
2014-10-16 12:10:00,37.11,37.17,37.08,37.17,528600.0,32.4766,32.5291,32.4503,32.5291,528600.0
2014-10-16 12:20:00,37.16,37.22,37.11,37.13,240400.0,32.5203,32.5728,32.4766,32.4941,240400.0
2014-10-16 12:30:00,37.12,37.15,37.04,37.08,391600.0,32.4853,32.5116,32.4153,32.4503,391600.0
2014-10-16 12:40:00,37.08,37.13,37.07,37.12,309500.0,32.4503,32.4941,32.4416,32.4853,309500.0
2014-10-16 12:50:00,37.13,37.25,37.13,37.23,393700.0,32.4941,32.5991,32.4941,32.5816,393700.0
2014-10-16 13:00:00,37.23,37.37,37.23,37.35,292000.0,32.5816,32.7041,32.5816,32.6866,292000.0
2014-10-16 13:10:00,37.34,37.36,37.27,37.31,347800.0,32.6778,32.6954,32.6166,32.6516,347800.0
2014-10-16 13:20:00,37.32,37.44,37.27,37.35,424600.0,32.6603,32.7654,32.6166,32.6866,424600.0
2014-10-16 13:30:00,37.35,37.43,37.33,37.39,284900.0,32.6866,32.7566,32.6691,32.7216,284900.0
2014-10-16 13:40:00,37.39,37.45,37.37,37.41,302000.0,32.7216,32.7741,32.7041,32.7391,302000.0
2014-10-16 13:50:00,37.4,37.41,37.25,37.28,445200.0,32.7304,32.7391,32.5991,32.6253,445200.0
2014-10-16 14:00:00,37.29,37.36,37.24,37.33,347200.0,32.6341,32.6954,32.5903,32.6691,347200.0
2014-10-16 14:10:00,37.33,37.36,37.22,37.27,432000.0,32.6691,32.6954,32.5728,32.6166,432000.0
2014-10-16 14:20:00,37.27,37.31,37.2,37.28,501400.0,32.6166,32.6516,32.5553,32.6253,501400.0
2014-10-16 14:30:00,37.29,37.33,37.25,37.3,293700.0,32.6341,32.6691,32.5991,32.6428,293700.0
2014-10-16 14:40:00,37.3,37.3,37.14,37.14,729100.0,32.6428,32.6428,32.5028,32.5028,729100.0
2014-10-16 14:50:00,37.14,37.21,37.13,37.16,447500.0,32.5028,32.5641,32.4941,32.5203,447500.0
2014-10-16 15:00:00,37.16,37.2,37.09,37.16,458700.0,32.5203,32.5553,32.4591,32.5203,458700.0
2014-10-16 15:10:00,37.16,37.31,37.15,37.23,556800.0,32.5203,32.6516,32.5116,32.5816,556800.0
2014-10-16 15:20:00,37.23,37.3,37.22,37.29,475600.0,32.5816,32.6428,32.5728,32.6341,475600.0
2014-10-16 15:30:00,37.3,37.3,37.19,37.2,990600.0,32.6428,32.6428,32.5466,32.5553,990600.0
2014-10-16 15:40:00,37.2,37.3,37.2,37.25,766600.0,32.5553,32.6428,32.5553,32.5991,766600.0
2014-10-16 15:50:00,37.25,37.35,37.18,37.21,1817400.0,32.5991,32.6866,32.5378,32.5641,1817400.0
2014-10-17 09:30:00,37.58,37.67,37.46,37.48,702500.0,32.8879,32.9666,32.7829,32.8004,702500.0
2014-10-17 09:40:00,37.48,37.55,37.4,37.51,514700.0,32.8004,32.8616,32.7304,32.8266,514700.0
2014-10-17 09:50:00,37.52,37.59,37.52,37.54,298100.0,32.8354,32.8966,32.8354,32.8529,298100.0
2014-10-17 10:00:00,37.55,37.64,37.52,37.63,449300.0,32.8616,32.9404,32.8354,32.9316,449300.0
2014-10-17 10:10:00,37.63,37.68,37.61,37.64,196700.0,32.9316,32.9754,32.9141,32.9404,196700.0
2014-10-17 10:20:00,37.64,37.73,37.6,37.73,315900.0,32.9404,33.0192,32.9054,33.0192,315900.0
2014-10-17 10:30:00,37.73,37.73,37.64,37.64,176100.0,33.0192,33.0192,32.9404,32.9404,176100.0
2014-10-17 10:40:00,37.65,37.68,37.64,37.64,231900.0,32.9491,32.9754,32.9404,32.9404,231900.0
2014-10-17 10:50:00,37.65,37.72,37.64,37.72,180600.0,32.9491,33.0104,32.9404,33.0104,180600.0
2014-10-17 11:00:00,37.71,37.76,37.69,37.76,211700.0,33.0017,33.0454,32.9841,33.0454,211700.0
2014-10-17 11:10:00,37.76,37.83,37.76,37.81,226400.0,33.0454,33.1067,33.0454,33.0892,226400.0
2014-10-17 11:20:00,37.82,37.84,37.79,37.81,105400.0,33.0979,33.1154,33.0717,33.0892,105400.0
2014-10-17 11:30:00,37.81,37.88,37.79,37.88,156900.0,33.0892,33.1504,33.0717,33.1504,156900.0
2014-10-17 11:40:00,37.87,37.92,37.86,37.9,134300.0,33.1417,33.1854,33.1329,33.1679,134300.0
2014-10-17 11:50:00,37.91,37.92,37.83,37.83,265800.0,33.1767,33.1854,33.1067,33.1067,265800.0
2014-10-17 12:00:00,37.83,37.87,37.83,37.83,355100.0,33.1067,33.1417,33.1067,33.1067,355100.0
2014-10-17 12:10:00,37.83,37.84,37.74,37.74,370100.0,33.1067,33.1154,33.0279,33.0279,370100.0
2014-10-17 12:20:00,37.74,37.79,37.74,37.78,192200.0,33.0279,33.0717,33.0279,33.0629,192200.0
2014-10-17 12:30:00,37.77,37.83,37.77,37.81,196500.0,33.0542,33.1067,33.0542,33.0892,196500.0
2014-10-17 12:40:00,37.82,37.82,37.75,37.77,195600.0,33.0979,33.0979,33.0367,33.0542,195600.0
2014-10-17 12:50:00,37.76,37.78,37.72,37.76,390600.0,33.0454,33.0629,33.0104,33.0454,390600.0
2014-10-17 13:00:00,37.77,37.79,37.69,37.69,184200.0,33.0542,33.0717,32.9841,32.9841,184200.0
2014-10-17 13:10:00,37.68,37.69,37.63,37.68,169000.0,32.9754,32.9841,32.9316,32.9754,169000.0
2014-10-17 13:20:00,37.69,37.69,37.64,37.65,162400.0,32.9841,32.9841,32.9404,32.9491,162400.0
2014-10-17 13:30:00,37.65,37.73,37.64,37.73,218200.0,32.9491,33.0192,32.9404,33.0192,218200.0
2014-10-17 13:40:00,37.72,37.73,37.66,37.66,137300.0,33.0104,33.0192,32.9579,32.9579,137300.0
2014-10-17 13:50:00,37.66,37.7,37.62,37.66,277700.0,32.9579,32.9929,32.9229,32.9579,277700.0
2014-10-17 14:00:00,37.65,37.66,37.52,37.54,458600.0,32.9491,32.9579,32.8354,32.8529,458600.0
2014-10-17 14:10:00,37.53,37.59,37.52,37.55,238200.0,32.8441,32.8966,32.8354,32.8616,238200.0
2014-10-17 14:20:00,37.55,37.6,37.53,37.59,254600.0,32.8616,32.9054,32.8441,32.8966,254600.0
2014-10-17 14:30:00,37.59,37.63,37.56,37.59,208400.0,32.8966,32.9316,32.8704,32.8966,208400.0
2014-10-17 14:40:00,37.6,37.68,37.59,37.65,157000.0,32.9054,32.9754,32.8966,32.9491,157000.0
2014-10-17 14:50:00,37.65,37.66,37.6,37.65,381500.0,32.9491,32.9579,32.9054,32.9491,381500.0
2014-10-17 15:00:00,37.65,37.65,37.53,37.58,442700.0,32.9491,32.9491,32.8441,32.8879,442700.0
2014-10-17 15:10:00,37.58,37.71,37.57,37.68,366800.0,32.8879,33.0017,32.8791,32.9754,366800.0
2014-10-17 15:20:00,37.68,37.72,37.65,37.7,374600.0,32.9754,33.0104,32.9491,32.9929,374600.0
2014-10-17 15:30:00,37.7,37.75,37.68,37.72,298400.0,32.9929,33.0367,32.9754,33.0104,298400.0
2014-10-17 15:40:00,37.72,37.78,37.7,37.74,523800.0,33.0104,33.0629,32.9929,33.0279,523800.0
2014-10-17 15:50:00,37.74,37.74,37.64,37.65,1426600.0,33.0279,33.0279,32.9404,32.9491,1426600.0
2014-10-20 09:30:00,37.44,37.46,37.25,37.46,457800.0,32.7654,32.7829,32.5991,32.7829,457800.0
2014-10-20 09:40:00,37.46,37.57,37.43,37.48,257400.0,32.7829,32.8791,32.7566,32.8004,257400.0
2014-10-20 09:50:00,37.47,37.58,37.45,37.57,586900.0,32.7916,32.8879,32.7741,32.8791,586900.0
2014-10-20 10:00:00,37.57,37.64,37.52,37.53,279500.0,32.8791,32.9404,32.8354,32.8441,279500.0
2014-10-20 10:10:00,37.52,37.58,37.52,37.55,195400.0,32.8354,32.8879,32.8354,32.8616,195400.0
2014-10-20 10:20:00,37.55,37.7,37.55,37.66,296300.0,32.8616,32.9929,32.8616,32.9579,296300.0
2014-10-20 10:30:00,37.67,37.68,37.61,37.66,171100.0,32.9666,32.9754,32.9141,32.9579,171100.0
2014-10-20 10:40:00,37.66,37.72,37.63,37.64,220000.0,32.9579,33.0104,32.9316,32.9404,220000.0
2014-10-20 10:50:00,37.65,37.69,37.6,37.67,284900.0,32.9491,32.9841,32.9054,32.9666,284900.0
2014-10-20 11:00:00,37.67,37.68,37.61,37.66,729400.0,32.9666,32.9754,32.9141,32.9579,729400.0
2014-10-20 11:10:00,37.66,37.71,37.61,37.7,247800.0,32.9579,33.0017,32.9141,32.9929,247800.0
2014-10-20 11:20:00,37.69,37.73,37.66,37.73,229000.0,32.9841,33.0192,32.9579,33.0192,229000.0
2014-10-20 11:30:00,37.73,37.74,37.66,37.73,272600.0,33.0192,33.0279,32.9579,33.0192,272600.0
2014-10-20 11:40:00,37.72,37.74,37.7,37.73,256500.0,33.0104,33.0279,32.9929,33.0192,256500.0
2014-10-20 11:50:00,37.73,37.73,37.69,37.72,123800.0,33.0192,33.0192,32.9841,33.0104,123800.0
2014-10-20 12:00:00,37.72,37.76,37.71,37.74,115700.0,33.0104,33.0454,33.0017,33.0279,115700.0
2014-10-20 12:10:00,37.73,37.79,37.73,37.74,257300.0,33.0192,33.0717,33.0192,33.0279,257300.0
2014-10-20 12:20:00,37.75,37.76,37.7,37.71,145700.0,33.0367,33.0454,32.9929,33.0017,145700.0
2014-10-20 12:30:00,37.71,37.73,37.67,37.71,160200.0,33.0017,33.0192,32.9666,33.0017,160200.0
2014-10-20 12:40:00,37.71,37.72,37.67,37.69,44800.0,33.0017,33.0104,32.9666,32.9841,44800.0
2014-10-20 12:50:00,37.68,37.72,37.66,37.68,79200.0,32.9754,33.0104,32.9579,32.9754,79200.0
2014-10-20 13:00:00,37.68,37.69,37.64,37.69,121200.0,32.9754,32.9841,32.9404,32.9841,121200.0
2014-10-20 13:10:00,37.69,37.73,37.68,37.73,78000.0,32.9841,33.0192,32.9754,33.0192,78000.0
2014-10-20 13:20:00,37.72,37.77,37.72,37.76,63600.0,33.0104,33.0542,33.0104,33.0454,63600.0
2014-10-20 13:30:00,37.75,37.77,37.74,37.77,51100.0,33.0367,33.0542,33.0279,33.0542,51100.0
2014-10-20 13:40:00,37.76,37.77,37.72,37.72,114700.0,33.0454,33.0542,33.0104,33.0104,114700.0
2014-10-20 13:50:00,37.73,37.74,37.71,37.72,74400.0,33.0192,33.0279,33.0017,33.0104,74400.0
2014-10-20 14:00:00,37.72,37.79,37.71,37.77,191300.0,33.0104,33.0717,33.0017,33.0542,191300.0
2014-10-20 14:10:00,37.77,37.8,37.77,37.77,116400.0,33.0542,33.0804,33.0542,33.0542,116400.0
2014-10-20 14:20:00,37.78,37.79,37.76,37.77,82000.0,33.0629,33.0717,33.0454,33.0542,82000.0
2014-10-20 14:30:00,37.77,37.8,37.76,37.79,69100.0,33.0542,33.0804,33.0454,33.0717,69100.0
2014-10-20 14:40:00,37.8,37.82,37.78,37.81,82900.0,33.0804,33.0979,33.0629,33.0892,82900.0
2014-10-20 14:50:00,37.81,37.83,37.79,37.83,142400.0,33.0892,33.1067,33.0717,33.1067,142400.0
2014-10-20 15:00:00,37.82,37.9,37.82,37.89,258500.0,33.0979,33.1679,33.0979,33.1592,258500.0
2014-10-20 15:10:00,37.89,37.9,37.86,37.86,180500.0,33.1592,33.1679,33.1329,33.1329,180500.0
2014-10-20 15:20:00,37.86,37.86,37.82,37.85,264300.0,33.1329,33.1329,33.0979,33.1242,264300.0
2014-10-20 15:30:00,37.85,37.89,37.84,37.88,193300.0,33.1242,33.1592,33.1154,33.1504,193300.0
2014-10-20 15:40:00,37.88,37.92,37.88,37.91,237500.0,33.1504,33.1854,33.1504,33.1767,237500.0
2014-10-20 15:50:00,37.92,37.94,37.9,37.92,604700.0,33.1854,33.2029,33.1679,33.1854,604700.0
2014-10-21 09:30:00,38.19,38.32,38.19,38.26,1101100.0,33.4217,33.5355,33.4217,33.483,1101100.0
2014-10-21 09:40:00,38.25,38.3,38.21,38.25,493600.0,33.4742,33.518,33.4392,33.4742,493600.0
2014-10-21 09:50:00,38.25,38.33,38.23,38.27,480500.0,33.4742,33.5442,33.4567,33.4917,480500.0
2014-10-21 10:00:00,38.27,38.29,38.21,38.25,571700.0,33.4917,33.5092,33.4392,33.4742,571700.0
2014-10-21 10:10:00,38.24,38.3,38.23,38.3,395200.0,33.4655,33.518,33.4567,33.518,395200.0
2014-10-21 10:20:00,38.3,38.35,38.29,38.33,592100.0,33.518,33.5617,33.5092,33.5442,592100.0
2014-10-21 10:30:00,38.33,38.37,38.33,38.35,181200.0,33.5442,33.5792,33.5442,33.5617,181200.0
2014-10-21 10:40:00,38.34,38.4,38.34,38.38,266500.0,33.553,33.6055,33.553,33.588,266500.0
2014-10-21 10:50:00,38.38,38.39,38.35,38.37,262400.0,33.588,33.5967,33.5617,33.5792,262400.0
2014-10-21 11:00:00,38.38,38.42,38.35,38.41,478100.0,33.588,33.623,33.5617,33.6143,478100.0
2014-10-21 11:10:00,38.4,38.4,38.36,38.37,87800.0,33.6055,33.6055,33.5705,33.5792,87800.0
2014-10-21 11:20:00,38.37,38.43,38.36,38.42,187400.0,33.5792,33.6318,33.5705,33.623,187400.0
2014-10-21 11:30:00,38.42,38.45,38.41,38.44,162600.0,33.623,33.6493,33.6143,33.6405,162600.0
2014-10-21 11:40:00,38.44,38.48,38.43,38.43,374900.0,33.6405,33.6755,33.6318,33.6318,374900.0
2014-10-21 11:50:00,38.42,38.44,38.4,38.43,196300.0,33.623,33.6405,33.6055,33.6318,196300.0
2014-10-21 12:00:00,38.43,38.45,38.42,38.44,134500.0,33.6318,33.6493,33.623,33.6405,134500.0
2014-10-21 12:10:00,38.44,38.47,38.43,38.45,148500.0,33.6405,33.6668,33.6318,33.6493,148500.0
2014-10-21 12:20:00,38.45,38.47,38.44,38.45,201700.0,33.6493,33.6668,33.6405,33.6493,201700.0
2014-10-21 12:30:00,38.45,38.45,38.43,38.44,93500.0,33.6493,33.6493,33.6318,33.6405,93500.0
2014-10-21 12:40:00,38.45,38.45,38.42,38.44,91700.0,33.6493,33.6493,33.623,33.6405,91700.0
2014-10-21 12:50:00,38.44,38.45,38.41,38.43,134200.0,33.6405,33.6493,33.6143,33.6318,134200.0
2014-10-21 13:00:00,38.42,38.46,38.42,38.45,106600.0,33.623,33.658,33.623,33.6493,106600.0
2014-10-21 13:10:00,38.46,38.46,38.44,38.45,65900.0,33.658,33.658,33.6405,33.6493,65900.0
2014-10-21 13:20:00,38.44,38.46,38.42,38.45,221300.0,33.6405,33.658,33.623,33.6493,221300.0
2014-10-21 13:30:00,38.45,38.55,38.45,38.53,280900.0,33.6493,33.7368,33.6493,33.7193,280900.0
2014-10-21 13:40:00,38.53,38.55,38.51,38.52,252400.0,33.7193,33.7368,33.7018,33.7105,252400.0
2014-10-21 13:50:00,38.53,38.55,38.52,38.54,134600.0,33.7193,33.7368,33.7105,33.728,134600.0
2014-10-21 14:00:00,38.54,38.57,38.51,38.56,309900.0,33.728,33.7543,33.7018,33.7455,309900.0
2014-10-21 14:10:00,38.55,38.57,38.53,38.55,188300.0,33.7368,33.7543,33.7193,33.7368,188300.0
2014-10-21 14:20:00,38.56,38.57,38.54,38.57,95900.0,33.7455,33.7543,33.728,33.7543,95900.0
2014-10-21 14:30:00,38.57,38.61,38.57,38.61,250300.0,33.7543,33.7893,33.7543,33.7893,250300.0
2014-10-21 14:40:00,38.61,38.62,38.55,38.55,260400.0,33.7893,33.798,33.7368,33.7368,260400.0
2014-10-21 14:50:00,38.55,38.6,38.55,38.59,95200.0,33.7368,33.7805,33.7368,33.7718,95200.0
2014-10-21 15:00:00,38.59,38.6,38.58,38.59,80300.0,33.7718,33.7805,33.763,33.7718,80300.0
2014-10-21 15:10:00,38.59,38.65,38.59,38.63,180200.0,33.7718,33.8243,33.7718,33.8068,180200.0
2014-10-21 15:20:00,38.63,38.68,38.63,38.67,162200.0,33.8068,33.8505,33.8068,33.8418,162200.0
2014-10-21 15:30:00,38.68,38.68,38.59,38.59,282300.0,33.8505,33.8505,33.7718,33.7718,282300.0
2014-10-21 15:40:00,38.6,38.64,38.59,38.63,324600.0,33.7805,33.8155,33.7718,33.8068,324600.0
2014-10-21 15:50:00,38.64,38.67,38.6,38.66,743000.0,33.8155,33.8418,33.7805,33.833,743000.0
2014-10-22 09:30:00,38.79,38.82,38.7,38.73,462600.0,33.9468,33.9731,33.868,33.8943,462600.0
2014-10-22 09:40:00,38.74,38.82,38.73,38.77,397500.0,33.903,33.9731,33.8943,33.9293,397500.0
2014-10-22 09:50:00,38.77,38.87,38.77,38.84,246300.0,33.9293,34.0168,33.9293,33.9906,246300.0
2014-10-22 10:00:00,38.85,38.86,38.72,38.73,452500.0,33.9993,34.0081,33.8855,33.8943,452500.0
2014-10-22 10:10:00,38.73,38.76,38.72,38.76,271600.0,33.8943,33.9206,33.8855,33.9206,271600.0
2014-10-22 10:20:00,38.77,38.84,38.76,38.82,200000.0,33.9293,33.9906,33.9206,33.9731,200000.0
2014-10-22 10:30:00,38.81,38.84,38.77,38.8,222700.0,33.9643,33.9906,33.9293,33.9556,222700.0
2014-10-22 10:40:00,38.79,38.8,38.76,38.78,248500.0,33.9468,33.9556,33.9206,33.9381,248500.0
2014-10-22 10:50:00,38.79,38.83,38.79,38.8,261000.0,33.9468,33.9818,33.9468,33.9556,261000.0
2014-10-22 11:00:00,38.8,38.84,38.78,38.8,198700.0,33.9556,33.9906,33.9381,33.9556,198700.0
2014-10-22 11:10:00,38.8,38.87,38.8,38.85,232400.0,33.9556,34.0168,33.9556,33.9993,232400.0
2014-10-22 11:20:00,38.85,38.88,38.83,38.84,219800.0,33.9993,34.0256,33.9818,33.9906,219800.0
2014-10-22 11:30:00,38.84,38.88,38.83,38.85,235900.0,33.9906,34.0256,33.9818,33.9993,235900.0
2014-10-22 11:40:00,38.86,38.88,38.84,38.84,154600.0,34.0081,34.0256,33.9906,33.9906,154600.0
2014-10-22 11:50:00,38.84,38.85,38.78,38.78,207300.0,33.9906,33.9993,33.9381,33.9381,207300.0
2014-10-22 12:00:00,38.79,38.81,38.76,38.78,244600.0,33.9468,33.9643,33.9206,33.9381,244600.0
2014-10-22 12:10:00,38.77,38.79,38.67,38.69,169700.0,33.9293,33.9468,33.8418,33.8593,169700.0
2014-10-22 12:20:00,38.69,38.73,38.69,38.72,193600.0,33.8593,33.8943,33.8593,33.8855,193600.0
2014-10-22 12:30:00,38.72,38.73,38.65,38.65,710100.0,33.8855,33.8943,33.8243,33.8243,710100.0
2014-10-22 12:40:00,38.65,38.68,38.58,38.58,197400.0,33.8243,33.8505,33.763,33.763,197400.0
2014-10-22 12:50:00,38.58,38.66,38.55,38.66,196600.0,33.763,33.833,33.7368,33.833,196600.0
2014-10-22 13:00:00,38.66,38.72,38.64,38.7,658900.0,33.833,33.8855,33.8155,33.868,658900.0
2014-10-22 13:10:00,38.7,38.71,38.67,38.69,136900.0,33.868,33.8768,33.8418,33.8593,136900.0
2014-10-22 13:20:00,38.69,38.69,38.61,38.63,186700.0,33.8593,33.8593,33.7893,33.8068,186700.0
2014-10-22 13:30:00,38.63,38.65,38.59,38.64,168000.0,33.8068,33.8243,33.7718,33.8155,168000.0
2014-10-22 13:40:00,38.64,38.68,38.63,38.63,83000.0,33.8155,33.8505,33.8068,33.8068,83000.0
2014-10-22 13:50:00,38.63,38.66,38.61,38.61,178600.0,33.8068,33.833,33.7893,33.7893,178600.0
2014-10-22 14:00:00,38.61,38.64,38.58,38.62,299200.0,33.7893,33.8155,33.763,33.798,299200.0
2014-10-22 14:10:00,38.62,38.65,38.59,38.61,115100.0,33.798,33.8243,33.7718,33.7893,115100.0
2014-10-22 14:20:00,38.6,38.63,38.57,38.59,122700.0,33.7805,33.8068,33.7543,33.7718,122700.0
2014-10-22 14:30:00,38.59,38.59,38.53,38.55,166600.0,33.7718,33.7718,33.7193,33.7368,166600.0
2014-10-22 14:40:00,38.55,38.64,38.55,38.62,236200.0,33.7368,33.8155,33.7368,33.798,236200.0
2014-10-22 14:50:00,38.62,38.67,38.57,38.67,229600.0,33.798,33.8418,33.7543,33.8418,229600.0
2014-10-22 15:00:00,38.67,38.67,38.63,38.64,173700.0,33.8418,33.8418,33.8068,33.8155,173700.0
2014-10-22 15:10:00,38.63,38.64,38.59,38.59,317000.0,33.8068,33.8155,33.7718,33.7718,317000.0
2014-10-22 15:20:00,38.59,38.61,38.57,38.59,249500.0,33.7718,33.7893,33.7543,33.7718,249500.0
2014-10-22 15:30:00,38.6,38.6,38.51,38.52,280400.0,33.7805,33.7805,33.7018,33.7105,280400.0
2014-10-22 15:40:00,38.53,38.53,38.46,38.46,774200.0,33.7193,33.7193,33.658,33.658,774200.0
2014-10-22 15:50:00,38.46,38.51,38.45,38.47,1478800.0,33.658,33.7018,33.6493,33.6668,1478800.0
2014-10-23 09:30:00,38.75,38.82,38.72,38.74,496300.0,33.9118,33.9731,33.8855,33.903,496300.0
2014-10-23 09:40:00,38.75,38.77,38.67,38.69,310000.0,33.9118,33.9293,33.8418,33.8593,310000.0
2014-10-23 09:50:00,38.7,38.77,38.7,38.72,275000.0,33.868,33.9293,33.868,33.8855,275000.0
2014-10-23 10:00:00,38.73,38.89,38.71,38.88,312600.0,33.8943,34.0343,33.8768,34.0256,312600.0
2014-10-23 10:10:00,38.87,38.93,38.86,38.9,200200.0,34.0168,34.0693,34.0081,34.0431,200200.0
2014-10-23 10:20:00,38.9,38.91,38.84,38.87,211800.0,34.0431,34.0518,33.9906,34.0168,211800.0
2014-10-23 10:30:00,38.88,38.9,38.87,38.88,132200.0,34.0256,34.0431,34.0168,34.0256,132200.0
2014-10-23 10:40:00,38.89,38.94,38.86,38.93,175000.0,34.0343,34.0781,34.0081,34.0693,175000.0
2014-10-23 10:50:00,38.93,38.95,38.92,38.94,206300.0,34.0693,34.0868,34.0606,34.0781,206300.0
2014-10-23 11:00:00,38.94,38.95,38.9,38.94,322300.0,34.0781,34.0868,34.0431,34.0781,322300.0
2014-10-23 11:10:00,38.94,38.95,38.91,38.94,609400.0,34.0781,34.0868,34.0518,34.0781,609400.0
2014-10-23 11:20:00,38.93,38.94,38.9,38.91,100400.0,34.0693,34.0781,34.0431,34.0518,100400.0
2014-10-23 11:30:00,38.91,38.95,38.91,38.91,127800.0,34.0518,34.0868,34.0518,34.0518,127800.0
2014-10-23 11:40:00,38.91,38.95,38.91,38.94,105000.0,34.0518,34.0868,34.0518,34.0781,105000.0
2014-10-23 11:50:00,38.94,38.95,38.91,38.92,48400.0,34.0781,34.0868,34.0518,34.0606,48400.0
2014-10-23 12:00:00,38.91,38.96,38.91,38.94,117000.0,34.0518,34.0956,34.0518,34.0781,117000.0
2014-10-23 12:10:00,38.95,38.96,38.92,38.94,167400.0,34.0868,34.0956,34.0606,34.0781,167400.0
2014-10-23 12:20:00,38.93,38.99,38.79,38.98,199900.0,34.0693,34.1218,33.9468,34.1131,199900.0
2014-10-23 12:30:00,38.98,38.98,38.92,38.93,105400.0,34.1131,34.1131,34.0606,34.0693,105400.0
2014-10-23 12:40:00,38.93,38.95,38.93,38.94,108700.0,34.0693,34.0868,34.0693,34.0781,108700.0
2014-10-23 12:50:00,38.94,38.96,38.91,38.94,96700.0,34.0781,34.0956,34.0518,34.0781,96700.0
2014-10-23 13:00:00,38.93,38.96,38.93,38.96,100000.0,34.0693,34.0956,34.0693,34.0956,100000.0
2014-10-23 13:10:00,38.96,38.96,38.93,38.95,70000.0,34.0956,34.0956,34.0693,34.0868,70000.0
2014-10-23 13:20:00,38.95,38.97,38.93,38.97,91600.0,34.0868,34.1043,34.0693,34.1043,91600.0
2014-10-23 13:30:00,38.98,39.01,38.96,38.99,138700.0,34.1131,34.1393,34.0956,34.1218,138700.0
2014-10-23 13:40:00,39.0,39.02,38.98,39.01,147000.0,34.1306,34.1481,34.1131,34.1393,147000.0
2014-10-23 13:50:00,39.01,39.02,38.99,39.0,90500.0,34.1393,34.1481,34.1218,34.1306,90500.0
2014-10-23 14:00:00,39.01,39.05,39.0,39.04,220200.0,34.1393,34.1743,34.1306,34.1656,220200.0
2014-10-23 14:10:00,39.04,39.08,39.04,39.08,125800.0,34.1656,34.2006,34.1656,34.2006,125800.0
2014-10-23 14:20:00,39.08,39.12,39.06,39.1,121000.0,34.2006,34.2356,34.1831,34.2181,121000.0
2014-10-23 14:30:00,39.1,39.11,39.05,39.05,140500.0,34.2181,34.2269,34.1743,34.1743,140500.0
2014-10-23 14:40:00,39.05,39.06,39.02,39.05,117200.0,34.1743,34.1831,34.1481,34.1743,117200.0
2014-10-23 14:50:00,39.05,39.05,38.89,38.96,804400.0,34.1743,34.1743,34.0343,34.0956,804400.0
2014-10-23 15:00:00,38.95,38.96,38.88,38.89,589800.0,34.0868,34.0956,34.0256,34.0343,589800.0
2014-10-23 15:10:00,38.89,38.96,38.88,38.91,433400.0,34.0343,34.0956,34.0256,34.0518,433400.0
2014-10-23 15:20:00,38.9,38.93,38.87,38.88,374700.0,34.0431,34.0693,34.0168,34.0256,374700.0
2014-10-23 15:30:00,38.88,38.99,38.87,38.95,269700.0,34.0256,34.1218,34.0168,34.0868,269700.0
2014-10-23 15:40:00,38.95,38.96,38.91,38.94,231200.0,34.0868,34.0956,34.0518,34.0781,231200.0
2014-10-23 15:50:00,38.95,38.98,38.88,38.92,677900.0,34.0868,34.1131,34.0256,34.0606,677900.0
2014-10-24 09:30:00,39.08,39.12,39.0,39.08,615500.0,34.2006,34.2356,34.1306,34.2006,615500.0
2014-10-24 09:40:00,39.08,39.12,39.03,39.04,281600.0,34.2006,34.2356,34.1568,34.1656,281600.0
2014-10-24 09:50:00,39.04,39.05,38.95,38.96,226200.0,34.1656,34.1743,34.0868,34.0956,226200.0
2014-10-24 10:00:00,38.97,39.04,38.86,38.93,471500.0,34.1043,34.1656,34.0081,34.0693,471500.0
2014-10-24 10:10:00,38.93,39.03,38.9,39.02,143200.0,34.0693,34.1568,34.0431,34.1481,143200.0
2014-10-24 10:20:00,39.02,39.03,38.96,38.99,116000.0,34.1481,34.1568,34.0956,34.1218,116000.0
2014-10-24 10:30:00,39.0,39.1,39.0,39.07,171500.0,34.1306,34.2181,34.1306,34.1918,171500.0
2014-10-24 10:40:00,39.06,39.09,39.05,39.06,224700.0,34.1831,34.2094,34.1743,34.1831,224700.0
2014-10-24 10:50:00,39.06,39.1,39.05,39.09,193900.0,34.1831,34.2181,34.1743,34.2094,193900.0
2014-10-24 11:00:00,39.09,39.1,39.03,39.05,105700.0,34.2094,34.2181,34.1568,34.1743,105700.0
2014-10-24 11:10:00,39.06,39.11,39.05,39.1,186100.0,34.1831,34.2269,34.1743,34.2181,186100.0
2014-10-24 11:20:00,39.1,39.12,39.07,39.08,161700.0,34.2181,34.2356,34.1918,34.2006,161700.0
2014-10-24 11:30:00,39.08,39.13,39.07,39.13,282800.0,34.2006,34.2444,34.1918,34.2444,282800.0
2014-10-24 11:40:00,39.14,39.17,39.13,39.15,98700.0,34.2531,34.2794,34.2444,34.2619,98700.0
2014-10-24 11:50:00,39.15,39.15,39.13,39.14,44700.0,34.2619,34.2619,34.2444,34.2531,44700.0
2014-10-24 12:00:00,39.15,39.15,39.12,39.13,29100.0,34.2619,34.2619,34.2356,34.2444,29100.0
2014-10-24 12:10:00,39.13,39.19,39.12,39.16,111000.0,34.2444,34.2969,34.2356,34.2706,111000.0
2014-10-24 12:20:00,39.16,39.16,39.11,39.12,72700.0,34.2706,34.2706,34.2269,34.2356,72700.0
2014-10-24 12:30:00,39.12,39.13,39.1,39.11,44800.0,34.2356,34.2444,34.2181,34.2269,44800.0
2014-10-24 12:40:00,39.11,39.13,39.11,39.12,53200.0,34.2269,34.2444,34.2269,34.2356,53200.0
2014-10-24 12:50:00,39.12,39.12,39.06,39.08,185200.0,34.2356,34.2356,34.1831,34.2006,185200.0
2014-10-24 13:00:00,39.08,39.1,39.06,39.08,98300.0,34.2006,34.2181,34.1831,34.2006,98300.0
2014-10-24 13:10:00,39.07,39.08,39.03,39.04,104900.0,34.1918,34.2006,34.1568,34.1656,104900.0
2014-10-24 13:20:00,39.04,39.07,39.04,39.07,57900.0,34.1656,34.1918,34.1656,34.1918,57900.0
2014-10-24 13:30:00,39.06,39.14,39.05,39.13,147100.0,34.1831,34.2531,34.1743,34.2444,147100.0
2014-10-24 13:40:00,39.13,39.15,39.13,39.13,72700.0,34.2444,34.2619,34.2444,34.2444,72700.0
2014-10-24 13:50:00,39.14,39.16,39.12,39.13,66400.0,34.2531,34.2706,34.2356,34.2444,66400.0
2014-10-24 14:00:00,39.14,39.16,39.13,39.16,93200.0,34.2531,34.2706,34.2444,34.2706,93200.0
2014-10-24 14:10:00,39.16,39.17,39.15,39.17,273900.0,34.2706,34.2794,34.2619,34.2794,273900.0
2014-10-24 14:20:00,39.17,39.19,39.16,39.18,91600.0,34.2794,34.2969,34.2706,34.2881,91600.0
2014-10-24 14:30:00,39.17,39.18,39.14,39.16,140300.0,34.2794,34.2881,34.2531,34.2706,140300.0
2014-10-24 14:40:00,39.17,39.19,39.16,39.18,109700.0,34.2794,34.2969,34.2706,34.2881,109700.0
2014-10-24 14:50:00,39.18,39.19,39.16,39.17,68700.0,34.2881,34.2969,34.2706,34.2794,68700.0
2014-10-24 15:00:00,39.16,39.21,39.16,39.19,173800.0,34.2706,34.3144,34.2706,34.2969,173800.0
2014-10-24 15:10:00,39.18,39.18,39.14,39.16,117500.0,34.2881,34.2881,34.2531,34.2706,117500.0
2014-10-24 15:20:00,39.17,39.18,39.14,39.16,125800.0,34.2794,34.2881,34.2531,34.2706,125800.0
2014-10-24 15:30:00,39.17,39.2,39.16,39.2,99100.0,34.2794,34.3056,34.2706,34.3056,99100.0
2014-10-24 15:40:00,39.2,39.25,39.19,39.24,277900.0,34.3056,34.3494,34.2969,34.3406,277900.0
2014-10-24 15:50:00,39.24,39.28,39.22,39.24,602900.0,34.3406,34.3756,34.3231,34.3406,602900.0
2014-10-27 09:30:00,39.17,39.28,39.09,39.27,347400.0,34.2794,34.3756,34.2094,34.3669,347400.0
2014-10-27 09:40:00,39.27,39.29,39.22,39.22,346500.0,34.3669,34.3844,34.3231,34.3231,346500.0
2014-10-27 09:50:00,39.21,39.21,39.12,39.15,238900.0,34.3144,34.3144,34.2356,34.2619,238900.0
2014-10-27 10:00:00,39.14,39.17,39.09,39.17,201600.0,34.2531,34.2794,34.2094,34.2794,201600.0
2014-10-27 10:10:00,39.17,39.25,39.15,39.24,189400.0,34.2794,34.3494,34.2619,34.3406,189400.0
2014-10-27 10:20:00,39.24,39.26,39.21,39.22,108300.0,34.3406,34.3581,34.3144,34.3231,108300.0
2014-10-27 10:30:00,39.23,39.26,39.2,39.24,93200.0,34.3319,34.3581,34.3056,34.3406,93200.0
2014-10-27 10:40:00,39.23,39.35,39.23,39.33,138100.0,34.3319,34.4369,34.3319,34.4194,138100.0
2014-10-27 10:50:00,39.32,39.33,39.27,39.31,109300.0,34.4106,34.4194,34.3669,34.4019,109300.0
2014-10-27 11:00:00,39.31,39.35,39.28,39.35,110600.0,34.4019,34.4369,34.3756,34.4369,110600.0
2014-10-27 11:10:00,39.35,39.39,39.33,39.33,174200.0,34.4369,34.4719,34.4194,34.4194,174200.0
2014-10-27 11:20:00,39.34,39.35,39.31,39.34,107700.0,34.4281,34.4369,34.4019,34.4281,107700.0
2014-10-27 11:30:00,39.34,39.35,39.25,39.27,306500.0,34.4281,34.4369,34.3494,34.3669,306500.0
2014-10-27 11:40:00,39.27,39.27,39.22,39.25,105700.0,34.3669,34.3669,34.3231,34.3494,105700.0
2014-10-27 11:50:00,39.24,39.24,39.21,39.23,60400.0,34.3406,34.3406,34.3144,34.3319,60400.0
2014-10-27 12:00:00,39.22,39.29,39.22,39.27,84100.0,34.3231,34.3844,34.3231,34.3669,84100.0
2014-10-27 12:10:00,39.28,39.28,39.22,39.25,53800.0,34.3756,34.3756,34.3231,34.3494,53800.0
2014-10-27 12:20:00,39.25,39.27,39.22,39.24,129400.0,34.3494,34.3669,34.3231,34.3406,129400.0
2014-10-27 12:30:00,39.25,39.29,39.23,39.27,101600.0,34.3494,34.3844,34.3319,34.3669,101600.0
2014-10-27 12:40:00,39.27,39.32,39.26,39.28,77100.0,34.3669,34.4106,34.3581,34.3756,77100.0
2014-10-27 12:50:00,39.27,39.31,39.27,39.29,54400.0,34.3669,34.4019,34.3669,34.3844,54400.0
2014-10-27 13:00:00,39.3,39.37,39.3,39.35,214200.0,34.3931,34.4544,34.3931,34.4369,214200.0
2014-10-27 13:10:00,39.34,39.38,39.34,39.37,102000.0,34.4281,34.4631,34.4281,34.4544,102000.0
2014-10-27 13:20:00,39.37,39.37,39.31,39.31,65800.0,34.4544,34.4544,34.4019,34.4019,65800.0
2014-10-27 13:30:00,39.31,39.32,39.27,39.3,209600.0,34.4019,34.4106,34.3669,34.3931,209600.0
2014-10-27 13:40:00,39.3,39.3,39.26,39.28,109800.0,34.3931,34.3931,34.3581,34.3756,109800.0
2014-10-27 13:50:00,39.28,39.29,39.26,39.28,136200.0,34.3756,34.3844,34.3581,34.3756,136200.0
2014-10-27 14:00:00,39.28,39.29,39.26,39.28,50600.0,34.3756,34.3844,34.3581,34.3756,50600.0
2014-10-27 14:10:00,39.29,39.32,39.28,39.32,62700.0,34.3844,34.4106,34.3756,34.4106,62700.0
2014-10-27 14:20:00,39.32,39.33,39.26,39.28,102600.0,34.4106,34.4194,34.3581,34.3756,102600.0
2014-10-27 14:30:00,39.28,39.3,39.25,39.29,123800.0,34.3756,34.3931,34.3494,34.3844,123800.0
2014-10-27 14:40:00,39.29,39.3,39.27,39.3,190500.0,34.3844,34.3931,34.3669,34.3931,190500.0
2014-10-27 14:50:00,39.3,39.32,39.25,39.27,130600.0,34.3931,34.4106,34.3494,34.3669,130600.0
2014-10-27 15:00:00,39.27,39.3,39.27,39.28,38400.0,34.3669,34.3931,34.3669,34.3756,38400.0
2014-10-27 15:10:00,39.28,39.33,39.27,39.33,98900.0,34.3756,34.4194,34.3669,34.4194,98900.0
2014-10-27 15:20:00,39.33,39.33,39.3,39.31,50200.0,34.4194,34.4194,34.3931,34.4019,50200.0
2014-10-27 15:30:00,39.3,39.33,39.29,39.32,263600.0,34.3931,34.4194,34.3844,34.4106,263600.0
2014-10-27 15:40:00,39.32,39.36,39.3,39.35,176200.0,34.4106,34.4456,34.3931,34.4369,176200.0
2014-10-27 15:50:00,39.35,39.37,39.29,39.3,399400.0,34.4369,34.4544,34.3844,34.3931,399400.0
2014-10-28 09:30:00,39.4,39.55,39.4,39.52,450200.0,34.4806,34.6119,34.4806,34.5857,450200.0
2014-10-28 09:40:00,39.52,39.54,39.47,39.54,444900.0,34.5857,34.6032,34.5419,34.6032,444900.0
2014-10-28 09:50:00,39.54,39.6,39.54,39.6,266800.0,34.6032,34.6557,34.6032,34.6557,266800.0
2014-10-28 10:00:00,39.6,39.62,39.57,39.59,986000.0,34.6557,34.6732,34.6294,34.6469,986000.0
2014-10-28 10:10:00,39.58,39.59,39.55,39.55,247600.0,34.6382,34.6469,34.6119,34.6119,247600.0
2014-10-28 10:20:00,39.55,39.56,39.53,39.55,143000.0,34.6119,34.6207,34.5944,34.6119,143000.0
2014-10-28 10:30:00,39.56,39.58,39.54,39.58,130700.0,34.6207,34.6382,34.6032,34.6382,130700.0
2014-10-28 10:40:00,39.58,39.61,39.56,39.57,97700.0,34.6382,34.6644,34.6207,34.6294,97700.0
2014-10-28 10:50:00,39.57,39.6,39.56,39.59,361800.0,34.6294,34.6557,34.6207,34.6469,361800.0
2014-10-28 11:00:00,39.6,39.62,39.59,39.61,227100.0,34.6557,34.6732,34.6469,34.6644,227100.0
2014-10-28 11:10:00,39.61,39.64,39.6,39.63,78900.0,34.6644,34.6907,34.6557,34.6819,78900.0
2014-10-28 11:20:00,39.63,39.64,39.62,39.63,79500.0,34.6819,34.6907,34.6732,34.6819,79500.0
2014-10-28 11:30:00,39.63,39.64,39.6,39.61,311500.0,34.6819,34.6907,34.6557,34.6644,311500.0
2014-10-28 11:40:00,39.61,39.63,39.6,39.61,121400.0,34.6644,34.6819,34.6557,34.6644,121400.0
2014-10-28 11:50:00,39.61,39.61,39.57,39.57,135800.0,34.6644,34.6644,34.6294,34.6294,135800.0
2014-10-28 12:00:00,39.57,39.59,39.57,39.57,138900.0,34.6294,34.6469,34.6294,34.6294,138900.0
2014-10-28 12:10:00,39.57,39.59,39.57,39.58,95000.0,34.6294,34.6469,34.6294,34.6382,95000.0
2014-10-28 12:20:00,39.58,39.59,39.56,39.56,199000.0,34.6382,34.6469,34.6207,34.6207,199000.0
2014-10-28 12:30:00,39.57,39.58,39.56,39.56,124300.0,34.6294,34.6382,34.6207,34.6207,124300.0
2014-10-28 12:40:00,39.57,39.57,39.53,39.56,346400.0,34.6294,34.6294,34.5944,34.6207,346400.0
2014-10-28 12:50:00,39.55,39.58,39.55,39.58,153900.0,34.6119,34.6382,34.6119,34.6382,153900.0
2014-10-28 13:00:00,39.58,39.6,39.57,39.6,70600.0,34.6382,34.6557,34.6294,34.6557,70600.0
2014-10-28 13:10:00,39.6,39.61,39.58,39.59,31900.0,34.6557,34.6644,34.6382,34.6469,31900.0
2014-10-28 13:20:00,39.59,39.63,39.59,39.62,55900.0,34.6469,34.6819,34.6469,34.6732,55900.0
2014-10-28 13:30:00,39.62,39.65,39.61,39.65,70900.0,34.6732,34.6994,34.6644,34.6994,70900.0
2014-10-28 13:40:00,39.65,39.67,39.65,39.66,77900.0,34.6994,34.7169,34.6994,34.7082,77900.0
2014-10-28 13:50:00,39.67,39.68,39.66,39.68,37300.0,34.7169,34.7257,34.7082,34.7257,37300.0
2014-10-28 14:00:00,39.68,39.7,39.66,39.68,127000.0,34.7257,34.7432,34.7082,34.7257,127000.0
2014-10-28 14:10:00,39.67,39.68,39.64,39.65,65900.0,34.7169,34.7257,34.6907,34.6994,65900.0
2014-10-28 14:20:00,39.65,39.69,39.65,39.69,59800.0,34.6994,34.7344,34.6994,34.7344,59800.0
2014-10-28 14:30:00,39.69,39.7,39.68,39.69,130400.0,34.7344,34.7432,34.7257,34.7344,130400.0
2014-10-28 14:40:00,39.69,39.7,39.67,39.68,133400.0,34.7344,34.7432,34.7169,34.7257,133400.0
2014-10-28 14:50:00,39.68,39.7,39.67,39.7,103300.0,34.7257,34.7432,34.7169,34.7432,103300.0
2014-10-28 15:00:00,39.7,39.78,39.7,39.77,137300.0,34.7432,34.8132,34.7432,34.8044,137300.0
2014-10-28 15:10:00,39.77,39.78,39.75,39.76,99200.0,34.8044,34.8132,34.7869,34.7957,99200.0
2014-10-28 15:20:00,39.76,39.78,39.75,39.76,99200.0,34.7957,34.8132,34.7869,34.7957,99200.0
2014-10-28 15:30:00,39.76,39.81,39.76,39.8,196500.0,34.7957,34.8395,34.7957,34.8307,196500.0
2014-10-28 15:40:00,39.8,39.8,39.74,39.75,246300.0,34.8307,34.8307,34.7782,34.7869,246300.0
2014-10-28 15:50:00,39.75,39.85,39.74,39.84,478000.0,34.7869,34.8745,34.7782,34.8657,478000.0
2014-10-29 09:30:00,39.75,39.89,39.75,39.88,426200.0,34.7869,34.9095,34.7869,34.9007,426200.0
2014-10-29 09:40:00,39.88,39.91,39.86,39.89,225600.0,34.9007,34.927,34.8832,34.9095,225600.0
2014-10-29 09:50:00,39.88,39.92,39.87,39.88,232800.0,34.9007,34.9357,34.892,34.9007,232800.0
2014-10-29 10:00:00,39.89,39.9,39.82,39.83,145800.0,34.9095,34.9182,34.8482,34.857,145800.0
2014-10-29 10:10:00,39.82,39.88,39.81,39.86,166600.0,34.8482,34.9007,34.8395,34.8832,166600.0
2014-10-29 10:20:00,39.85,39.88,39.81,39.84,128600.0,34.8745,34.9007,34.8395,34.8657,128600.0
2014-10-29 10:30:00,39.84,39.88,39.84,39.86,188200.0,34.8657,34.9007,34.8657,34.8832,188200.0
2014-10-29 10:40:00,39.86,39.87,39.81,39.81,332100.0,34.8832,34.892,34.8395,34.8395,332100.0
2014-10-29 10:50:00,39.81,39.83,39.79,39.81,144600.0,34.8395,34.857,34.822,34.8395,144600.0
2014-10-29 11:00:00,39.81,39.84,39.8,39.83,102500.0,34.8395,34.8657,34.8307,34.857,102500.0
2014-10-29 11:10:00,39.84,39.84,39.79,39.82,132200.0,34.8657,34.8657,34.822,34.8482,132200.0
2014-10-29 11:20:00,39.82,39.85,39.81,39.83,130100.0,34.8482,34.8745,34.8395,34.857,130100.0
2014-10-29 11:30:00,39.82,39.83,39.79,39.81,100500.0,34.8482,34.857,34.822,34.8395,100500.0
2014-10-29 11:40:00,39.8,39.83,39.8,39.82,106800.0,34.8307,34.857,34.8307,34.8482,106800.0
2014-10-29 11:50:00,39.81,39.83,39.8,39.83,142500.0,34.8395,34.857,34.8307,34.857,142500.0
2014-10-29 12:00:00,39.82,39.82,39.76,39.8,222300.0,34.8482,34.8482,34.7957,34.8307,222300.0
2014-10-29 12:10:00,39.79,39.8,39.77,39.77,104900.0,34.822,34.8307,34.8044,34.8044,104900.0
2014-10-29 12:20:00,39.77,39.77,39.73,39.73,177700.0,34.8044,34.8044,34.7694,34.7694,177700.0
2014-10-29 12:30:00,39.73,39.76,39.72,39.75,251100.0,34.7694,34.7957,34.7607,34.7869,251100.0
2014-10-29 12:40:00,39.75,39.76,39.73,39.74,164800.0,34.7869,34.7957,34.7694,34.7782,164800.0
2014-10-29 12:50:00,39.73,39.76,39.72,39.74,207000.0,34.7694,34.7957,34.7607,34.7782,207000.0
2014-10-29 13:00:00,39.74,39.77,39.73,39.74,174200.0,34.7782,34.8044,34.7694,34.7782,174200.0
2014-10-29 13:10:00,39.74,39.77,39.73,39.75,87200.0,34.7782,34.8044,34.7694,34.7869,87200.0
2014-10-29 13:20:00,39.74,39.78,39.74,39.77,92900.0,34.7782,34.8132,34.7782,34.8044,92900.0
2014-10-29 13:30:00,39.76,39.77,39.7,39.71,424200.0,34.7957,34.8044,34.7432,34.7519,424200.0
2014-10-29 13:40:00,39.72,39.75,39.69,39.74,147600.0,34.7607,34.7869,34.7344,34.7782,147600.0
2014-10-29 13:50:00,39.73,39.77,39.72,39.75,182300.0,34.7694,34.8044,34.7607,34.7869,182300.0
2014-10-29 14:00:00,39.74,39.74,39.59,39.68,1067300.0,34.7782,34.7782,34.6469,34.7257,1067300.0
2014-10-29 14:10:00,39.69,39.74,39.54,39.61,1144900.0,34.7344,34.7782,34.6032,34.6644,1144900.0
2014-10-29 14:20:00,39.62,39.75,39.61,39.75,762000.0,34.6732,34.7869,34.6644,34.7869,762000.0
2014-10-29 14:30:00,39.75,39.78,39.67,39.68,412700.0,34.7869,34.8132,34.7169,34.7257,412700.0
2014-10-29 14:40:00,39.69,39.75,39.63,39.65,235900.0,34.7344,34.7869,34.6819,34.6994,235900.0
2014-10-29 14:50:00,39.65,39.74,39.61,39.72,231800.0,34.6994,34.7782,34.6644,34.7607,231800.0
2014-10-29 15:00:00,39.72,39.74,39.61,39.62,392800.0,34.7607,34.7782,34.6644,34.6732,392800.0
2014-10-29 15:10:00,39.63,39.71,39.6,39.71,576900.0,34.6819,34.7519,34.6557,34.7519,576900.0
2014-10-29 15:20:00,39.71,39.72,39.66,39.71,238000.0,34.7519,34.7607,34.7082,34.7519,238000.0
2014-10-29 15:30:00,39.71,39.81,39.71,39.8,488500.0,34.7519,34.8395,34.7519,34.8307,488500.0
2014-10-29 15:40:00,39.8,39.83,39.79,39.79,575100.0,34.8307,34.857,34.822,34.822,575100.0
2014-10-29 15:50:00,39.79,39.8,39.76,39.78,803000.0,34.822,34.8307,34.7957,34.8132,803000.0
2014-10-30 09:30:00,39.76,39.84,39.69,39.82,372200.0,34.7957,34.8657,34.7344,34.8482,372200.0
2014-10-30 09:40:00,39.82,39.84,39.78,39.8,319400.0,34.8482,34.8657,34.8132,34.8307,319400.0
2014-10-30 09:50:00,39.8,39.84,39.68,39.68,742300.0,34.8307,34.8657,34.7257,34.7257,742300.0
2014-10-30 10:00:00,39.68,39.69,39.6,39.66,228300.0,34.7257,34.7344,34.6557,34.7082,228300.0
2014-10-30 10:10:00,39.66,39.71,39.6,39.69,157100.0,34.7082,34.7519,34.6557,34.7344,157100.0
2014-10-30 10:20:00,39.68,39.71,39.66,39.69,162300.0,34.7257,34.7519,34.7082,34.7344,162300.0
2014-10-30 10:30:00,39.69,39.73,39.63,39.66,94600.0,34.7344,34.7694,34.6819,34.7082,94600.0
2014-10-30 10:40:00,39.65,39.67,39.59,39.59,345200.0,34.6994,34.7169,34.6469,34.6469,345200.0
2014-10-30 10:50:00,39.61,39.69,39.59,39.68,117900.0,34.6644,34.7344,34.6469,34.7257,117900.0
2014-10-30 11:00:00,39.68,39.72,39.66,39.68,177600.0,34.7257,34.7607,34.7082,34.7257,177600.0
2014-10-30 11:10:00,39.69,39.72,39.66,39.7,63100.0,34.7344,34.7607,34.7082,34.7432,63100.0
2014-10-30 11:20:00,39.71,39.71,39.67,39.68,249500.0,34.7519,34.7519,34.7169,34.7257,249500.0
2014-10-30 11:30:00,39.68,39.7,39.65,39.67,452100.0,34.7257,34.7432,34.6994,34.7169,452100.0
2014-10-30 11:40:00,39.68,39.75,39.66,39.72,205300.0,34.7257,34.7869,34.7082,34.7607,205300.0
2014-10-30 11:50:00,39.72,39.77,39.71,39.76,99100.0,34.7607,34.8044,34.7519,34.7957,99100.0
2014-10-30 12:00:00,39.76,39.78,39.73,39.74,53400.0,34.7957,34.8132,34.7694,34.7782,53400.0
2014-10-30 12:10:00,39.75,39.76,39.73,39.74,241300.0,34.7869,34.7957,34.7694,34.7782,241300.0
2014-10-30 12:20:00,39.74,39.79,39.73,39.78,110400.0,34.7782,34.822,34.7694,34.8132,110400.0
2014-10-30 12:30:00,39.78,39.81,39.78,39.79,85600.0,34.8132,34.8395,34.8132,34.822,85600.0
2014-10-30 12:40:00,39.8,39.8,39.77,39.79,29300.0,34.8307,34.8307,34.8044,34.822,29300.0
2014-10-30 12:50:00,39.79,39.8,39.78,39.79,36500.0,34.822,34.8307,34.8132,34.822,36500.0
2014-10-30 13:00:00,39.8,39.81,39.78,39.79,36100.0,34.8307,34.8395,34.8132,34.822,36100.0
2014-10-30 13:10:00,39.8,39.92,39.8,39.9,183100.0,34.8307,34.9357,34.8307,34.9182,183100.0
2014-10-30 13:20:00,39.9,39.96,39.9,39.94,167900.0,34.9182,34.9707,34.9182,34.9532,167900.0
2014-10-30 13:30:00,39.93,39.93,39.87,39.93,46500.0,34.9445,34.9445,34.892,34.9445,46500.0
2014-10-30 13:40:00,39.93,39.96,39.92,39.95,85100.0,34.9445,34.9707,34.9357,34.962,85100.0
2014-10-30 13:50:00,39.95,39.99,39.95,39.97,96700.0,34.962,34.997,34.962,34.9795,96700.0
2014-10-30 14:00:00,39.97,39.99,39.95,39.98,590800.0,34.9795,34.997,34.962,34.9882,590800.0
2014-10-30 14:10:00,39.98,40.0,39.92,39.92,134500.0,34.9882,35.0057,34.9357,34.9357,134500.0
2014-10-30 14:20:00,39.93,39.93,39.88,39.88,51000.0,34.9445,34.9445,34.9007,34.9007,51000.0
2014-10-30 14:30:00,39.88,39.92,39.88,39.91,60500.0,34.9007,34.9357,34.9007,34.927,60500.0
2014-10-30 14:40:00,39.91,39.94,39.85,39.86,86100.0,34.927,34.9532,34.8745,34.8832,86100.0
2014-10-30 14:50:00,39.86,39.86,39.74,39.78,238600.0,34.8832,34.8832,34.7782,34.8132,238600.0
2014-10-30 15:00:00,39.78,39.81,39.77,39.78,133500.0,34.8132,34.8395,34.8044,34.8132,133500.0
2014-10-30 15:10:00,39.79,39.82,39.77,39.79,144600.0,34.822,34.8482,34.8044,34.822,144600.0
2014-10-30 15:20:00,39.79,39.81,39.75,39.76,142400.0,34.822,34.8395,34.7869,34.7957,142400.0
2014-10-30 15:30:00,39.77,39.83,39.77,39.8,289500.0,34.8044,34.857,34.8044,34.8307,289500.0
2014-10-30 15:40:00,39.8,39.86,39.79,39.85,787200.0,34.8307,34.8832,34.822,34.8745,787200.0
2014-10-30 15:50:00,39.86,39.91,39.86,39.9,745500.0,34.8832,34.927,34.8832,34.9182,745500.0
2014-10-31 09:30:00,40.4,40.51,40.39,40.41,694200.0,35.3558,35.4521,35.347,35.3645,694200.0
2014-10-31 09:40:00,40.42,40.42,40.34,40.36,486200.0,35.3733,35.3733,35.3033,35.3208,486200.0
2014-10-31 09:50:00,40.36,40.42,40.34,40.39,350600.0,35.3208,35.3733,35.3033,35.347,350600.0
2014-10-31 10:00:00,40.39,40.44,40.35,40.36,213500.0,35.347,35.3908,35.312,35.3208,213500.0
2014-10-31 10:10:00,40.36,40.45,40.33,40.42,286600.0,35.3208,35.3995,35.2945,35.3733,286600.0
2014-10-31 10:20:00,40.42,40.47,40.42,40.45,222400.0,35.3733,35.417,35.3733,35.3995,222400.0
2014-10-31 10:30:00,40.45,40.46,40.42,40.43,249800.0,35.3995,35.4083,35.3733,35.382,249800.0
2014-10-31 10:40:00,40.43,40.45,40.4,40.42,245300.0,35.382,35.3995,35.3558,35.3733,245300.0
2014-10-31 10:50:00,40.42,40.48,40.41,40.45,211400.0,35.3733,35.4258,35.3645,35.3995,211400.0
2014-10-31 11:00:00,40.44,40.5,40.42,40.48,146100.0,35.3908,35.4433,35.3733,35.4258,146100.0
2014-10-31 11:10:00,40.48,40.5,40.47,40.48,117400.0,35.4258,35.4433,35.417,35.4258,117400.0
2014-10-31 11:20:00,40.48,40.52,40.47,40.51,148800.0,35.4258,35.4608,35.417,35.4521,148800.0
2014-10-31 11:30:00,40.51,40.52,40.46,40.46,57800.0,35.4521,35.4608,35.4083,35.4083,57800.0
2014-10-31 11:40:00,40.47,40.48,40.44,40.46,229600.0,35.417,35.4258,35.3908,35.4083,229600.0
2014-10-31 11:50:00,40.45,40.46,40.41,40.42,99100.0,35.3995,35.4083,35.3645,35.3733,99100.0
2014-10-31 12:00:00,40.43,40.44,40.4,40.42,71200.0,35.382,35.3908,35.3558,35.3733,71200.0
2014-10-31 12:10:00,40.43,40.44,40.4,40.41,83200.0,35.382,35.3908,35.3558,35.3645,83200.0
2014-10-31 12:20:00,40.41,40.43,40.4,40.42,99700.0,35.3645,35.382,35.3558,35.3733,99700.0
2014-10-31 12:30:00,40.42,40.44,40.42,40.42,103200.0,35.3733,35.3908,35.3733,35.3733,103200.0
2014-10-31 12:40:00,40.42,40.46,40.42,40.46,163200.0,35.3733,35.4083,35.3733,35.4083,163200.0
2014-10-31 12:50:00,40.46,40.48,40.46,40.48,69400.0,35.4083,35.4258,35.4083,35.4258,69400.0
2014-10-31 13:00:00,40.48,40.48,40.46,40.47,50100.0,35.4258,35.4258,35.4083,35.417,50100.0
2014-10-31 13:10:00,40.47,40.47,40.45,40.46,50400.0,35.417,35.417,35.3995,35.4083,50400.0
2014-10-31 13:20:00,40.47,40.48,40.45,40.46,198800.0,35.417,35.4258,35.3995,35.4083,198800.0
2014-10-31 13:30:00,40.46,40.47,40.43,40.45,346900.0,35.4083,35.417,35.382,35.3995,346900.0
2014-10-31 13:40:00,40.45,40.47,40.44,40.46,82200.0,35.3995,35.417,35.3908,35.4083,82200.0
2014-10-31 13:50:00,40.45,40.45,40.43,40.44,52600.0,35.3995,35.3995,35.382,35.3908,52600.0
2014-10-31 14:00:00,40.44,40.45,40.42,40.43,159400.0,35.3908,35.3995,35.3733,35.382,159400.0
2014-10-31 14:10:00,40.43,40.46,40.43,40.44,234800.0,35.382,35.4083,35.382,35.3908,234800.0
2014-10-31 14:20:00,40.44,40.46,40.43,40.43,105500.0,35.3908,35.4083,35.382,35.382,105500.0
2014-10-31 14:30:00,40.44,40.44,40.42,40.44,95800.0,35.3908,35.3908,35.3733,35.3908,95800.0
2014-10-31 14:40:00,40.44,40.45,40.4,40.4,124600.0,35.3908,35.3995,35.3558,35.3558,124600.0
2014-10-31 14:50:00,40.41,40.43,40.4,40.43,92000.0,35.3645,35.382,35.3558,35.382,92000.0
2014-10-31 15:00:00,40.43,40.43,40.4,40.43,119400.0,35.382,35.382,35.3558,35.382,119400.0
2014-10-31 15:10:00,40.43,40.43,40.4,40.4,63200.0,35.382,35.382,35.3558,35.3558,63200.0
2014-10-31 15:20:00,40.41,40.46,40.39,40.45,159300.0,35.3645,35.4083,35.347,35.3995,159300.0
2014-10-31 15:30:00,40.45,40.48,40.44,40.46,183700.0,35.3995,35.4258,35.3908,35.4083,183700.0
2014-10-31 15:40:00,40.46,40.51,40.46,40.51,354300.0,35.4083,35.4521,35.4083,35.4521,354300.0
2014-10-31 15:50:00,40.51,40.55,40.51,40.52,1651600.0,35.4521,35.4871,35.4521,35.4608,1651600.0
2014-11-03 09:30:00,40.59,40.65,40.53,40.65,543000.0,35.5221,35.5746,35.4696,35.5746,543000.0
2014-11-03 09:40:00,40.65,40.69,40.65,40.66,249400.0,35.5746,35.6096,35.5746,35.5833,249400.0
2014-11-03 09:50:00,40.67,40.74,40.67,40.73,297400.0,35.5921,35.6533,35.5921,35.6446,297400.0
2014-11-03 10:00:00,40.73,40.78,40.69,40.7,761800.0,35.6446,35.6883,35.6096,35.6183,761800.0
2014-11-03 10:10:00,40.7,40.74,40.67,40.67,259800.0,35.6183,35.6533,35.5921,35.5921,259800.0
2014-11-03 10:20:00,40.67,40.69,40.64,40.65,187600.0,35.5921,35.6096,35.5658,35.5746,187600.0
2014-11-03 10:30:00,40.65,40.71,40.65,40.69,140800.0,35.5746,35.6271,35.5746,35.6096,140800.0
2014-11-03 10:40:00,40.69,40.71,40.65,40.65,230600.0,35.6096,35.6271,35.5746,35.5746,230600.0
2014-11-03 10:50:00,40.64,40.73,40.64,40.73,132300.0,35.5658,35.6446,35.5658,35.6446,132300.0
2014-11-03 11:00:00,40.72,40.75,40.72,40.72,227300.0,35.6358,35.6621,35.6358,35.6358,227300.0
2014-11-03 11:10:00,40.72,40.76,40.71,40.72,178200.0,35.6358,35.6708,35.6271,35.6358,178200.0
2014-11-03 11:20:00,40.72,40.73,40.69,40.7,118500.0,35.6358,35.6446,35.6096,35.6183,118500.0
2014-11-03 11:30:00,40.69,40.71,40.67,40.7,145900.0,35.6096,35.6271,35.5921,35.6183,145900.0
2014-11-03 11:40:00,40.7,40.73,40.69,40.73,138500.0,35.6183,35.6446,35.6096,35.6446,138500.0
2014-11-03 11:50:00,40.72,40.73,40.71,40.71,95700.0,35.6358,35.6446,35.6271,35.6271,95700.0
2014-11-03 12:00:00,40.71,40.71,40.69,40.71,141300.0,35.6271,35.6271,35.6096,35.6271,141300.0
2014-11-03 12:10:00,40.71,40.72,40.68,40.7,134000.0,35.6271,35.6358,35.6008,35.6183,134000.0
2014-11-03 12:20:00,40.7,40.71,40.69,40.7,80200.0,35.6183,35.6271,35.6096,35.6183,80200.0
2014-11-03 12:30:00,40.7,40.73,40.7,40.71,84000.0,35.6183,35.6446,35.6183,35.6271,84000.0
2014-11-03 12:40:00,40.72,40.74,40.71,40.73,53500.0,35.6358,35.6533,35.6271,35.6446,53500.0
2014-11-03 12:50:00,40.73,40.76,40.72,40.74,97900.0,35.6446,35.6708,35.6358,35.6533,97900.0
2014-11-03 13:00:00,40.74,40.74,40.71,40.73,123500.0,35.6533,35.6533,35.6271,35.6446,123500.0
2014-11-03 13:10:00,40.73,40.74,40.72,40.73,60900.0,35.6446,35.6533,35.6358,35.6446,60900.0
2014-11-03 13:20:00,40.73,40.76,40.72,40.75,99200.0,35.6446,35.6708,35.6358,35.6621,99200.0
2014-11-03 13:30:00,40.75,40.77,40.74,40.75,90600.0,35.6621,35.6796,35.6533,35.6621,90600.0
2014-11-03 13:40:00,40.75,40.76,40.74,40.74,54200.0,35.6621,35.6708,35.6533,35.6533,54200.0
2014-11-03 13:50:00,40.75,40.76,40.73,40.73,147900.0,35.6621,35.6708,35.6446,35.6446,147900.0
2014-11-03 14:00:00,40.73,40.74,40.7,40.72,132500.0,35.6446,35.6533,35.6183,35.6358,132500.0
2014-11-03 14:10:00,40.72,40.74,40.72,40.73,86600.0,35.6358,35.6533,35.6358,35.6446,86600.0
2014-11-03 14:20:00,40.73,40.75,40.72,40.72,112200.0,35.6446,35.6621,35.6358,35.6358,112200.0
2014-11-03 14:30:00,40.72,40.72,40.67,40.68,242200.0,35.6358,35.6358,35.5921,35.6008,242200.0
2014-11-03 14:40:00,40.67,40.69,40.65,40.66,159200.0,35.5921,35.6096,35.5746,35.5833,159200.0
2014-11-03 14:50:00,40.66,40.68,40.64,40.66,143100.0,35.5833,35.6008,35.5658,35.5833,143100.0
2014-11-03 15:00:00,40.65,40.71,40.65,40.69,144500.0,35.5746,35.6271,35.5746,35.6096,144500.0
2014-11-03 15:10:00,40.69,40.71,40.66,40.66,254100.0,35.6096,35.6271,35.5833,35.5833,254100.0
2014-11-03 15:20:00,40.67,40.68,40.6,40.61,298500.0,35.5921,35.6008,35.5308,35.5396,298500.0
2014-11-03 15:30:00,40.62,40.67,40.62,40.65,709600.0,35.5483,35.5921,35.5483,35.5746,709600.0
2014-11-03 15:40:00,40.65,40.68,40.64,40.66,543000.0,35.5746,35.6008,35.5658,35.5833,543000.0
2014-11-03 15:50:00,40.66,40.72,40.65,40.7,1333300.0,35.5833,35.6358,35.5746,35.6183,1333300.0
2014-11-04 09:30:00,40.65,40.72,40.63,40.7,477000.0,35.5746,35.6358,35.5571,35.6183,477000.0
2014-11-04 09:40:00,40.7,40.74,40.66,40.71,316800.0,35.6183,35.6533,35.5833,35.6271,316800.0
2014-11-04 09:50:00,40.7,40.79,40.68,40.77,220800.0,35.6183,35.6971,35.6008,35.6796,220800.0
2014-11-04 10:00:00,40.77,40.81,40.76,40.77,115900.0,35.6796,35.7146,35.6708,35.6796,115900.0
2014-11-04 10:10:00,40.77,40.79,40.71,40.73,157900.0,35.6796,35.6971,35.6271,35.6446,157900.0
2014-11-04 10:20:00,40.73,40.77,40.67,40.68,94100.0,35.6446,35.6796,35.5921,35.6008,94100.0
2014-11-04 10:30:00,40.67,40.68,40.62,40.66,136600.0,35.5921,35.6008,35.5483,35.5833,136600.0
2014-11-04 10:40:00,40.66,40.68,40.6,40.61,118000.0,35.5833,35.6008,35.5308,35.5396,118000.0
2014-11-04 10:50:00,40.6,40.61,40.51,40.52,91900.0,35.5308,35.5396,35.4521,35.4608,91900.0
2014-11-04 11:00:00,40.52,40.54,40.46,40.46,172600.0,35.4608,35.4783,35.4083,35.4083,172600.0
2014-11-04 11:10:00,40.46,40.53,40.45,40.52,124500.0,35.4083,35.4696,35.3995,35.4608,124500.0
2014-11-04 11:20:00,40.53,40.6,40.5,40.58,105500.0,35.4696,35.5308,35.4433,35.5133,105500.0
2014-11-04 11:30:00,40.59,40.61,40.56,40.57,123300.0,35.5221,35.5396,35.4958,35.5046,123300.0
2014-11-04 11:40:00,40.57,40.57,40.5,40.54,138900.0,35.5046,35.5046,35.4433,35.4783,138900.0
2014-11-04 11:50:00,40.55,40.55,40.51,40.52,147800.0,35.4871,35.4871,35.4521,35.4608,147800.0
2014-11-04 12:00:00,40.51,40.61,40.51,40.6,332700.0,35.4521,35.5396,35.4521,35.5308,332700.0
2014-11-04 12:10:00,40.6,40.64,40.59,40.61,130000.0,35.5308,35.5658,35.5221,35.5396,130000.0
2014-11-04 12:20:00,40.6,40.63,40.59,40.63,84000.0,35.5308,35.5571,35.5221,35.5571,84000.0
2014-11-04 12:30:00,40.63,40.65,40.62,40.65,56000.0,35.5571,35.5746,35.5483,35.5746,56000.0
2014-11-04 12:40:00,40.64,40.71,40.64,40.7,221400.0,35.5658,35.6271,35.5658,35.6183,221400.0
2014-11-04 12:50:00,40.7,40.7,40.66,40.67,310500.0,35.6183,35.6183,35.5833,35.5921,310500.0
2014-11-04 13:00:00,40.67,40.68,40.65,40.66,30700.0,35.5921,35.6008,35.5746,35.5833,30700.0
2014-11-04 13:10:00,40.66,40.69,40.66,40.66,72400.0,35.5833,35.6096,35.5833,35.5833,72400.0
2014-11-04 13:20:00,40.65,40.67,40.63,40.67,40000.0,35.5746,35.5921,35.5571,35.5921,40000.0
2014-11-04 13:30:00,40.67,40.67,40.64,40.64,69000.0,35.5921,35.5921,35.5658,35.5658,69000.0
2014-11-04 13:40:00,40.65,40.68,40.64,40.68,58000.0,35.5746,35.6008,35.5658,35.6008,58000.0
2014-11-04 13:50:00,40.68,40.75,40.68,40.73,120700.0,35.6008,35.6621,35.6008,35.6446,120700.0
2014-11-04 14:00:00,40.73,40.74,40.71,40.73,59400.0,35.6446,35.6533,35.6271,35.6446,59400.0
2014-11-04 14:10:00,40.72,40.74,40.69,40.7,177800.0,35.6358,35.6533,35.6096,35.6183,177800.0
2014-11-04 14:20:00,40.7,40.72,40.67,40.67,88800.0,35.6183,35.6358,35.5921,35.5921,88800.0
2014-11-04 14:30:00,40.68,40.7,40.66,40.7,65800.0,35.6008,35.6183,35.5833,35.6183,65800.0
2014-11-04 14:40:00,40.7,40.71,40.66,40.67,99200.0,35.6183,35.6271,35.5833,35.5921,99200.0
2014-11-04 14:50:00,40.67,40.74,40.66,40.73,95500.0,35.5921,35.6533,35.5833,35.6446,95500.0
2014-11-04 15:00:00,40.73,40.74,40.71,40.73,113700.0,35.6446,35.6533,35.6271,35.6446,113700.0
2014-11-04 15:10:00,40.73,40.73,40.71,40.72,282600.0,35.6446,35.6446,35.6271,35.6358,282600.0
2014-11-04 15:20:00,40.72,40.74,40.68,40.7,118100.0,35.6358,35.6533,35.6008,35.6183,118100.0
2014-11-04 15:30:00,40.7,40.71,40.68,40.68,95800.0,35.6183,35.6271,35.6008,35.6008,95800.0
2014-11-04 15:40:00,40.67,40.72,40.66,40.71,200600.0,35.5921,35.6358,35.5833,35.6271,200600.0
2014-11-04 15:50:00,40.71,40.73,40.69,40.69,738300.0,35.6271,35.6446,35.6096,35.6096,738300.0
2014-11-05 09:30:00,40.95,40.97,40.74,40.75,605900.0,35.8371,35.8546,35.6533,35.6621,605900.0
2014-11-05 09:40:00,40.74,40.74,40.65,40.68,396000.0,35.6533,35.6533,35.5746,35.6008,396000.0
2014-11-05 09:50:00,40.67,40.72,40.66,40.71,177700.0,35.5921,35.6358,35.5833,35.6271,177700.0
2014-11-05 10:00:00,40.7,40.77,40.66,40.77,246400.0,35.6183,35.6796,35.5833,35.6796,246400.0
2014-11-05 10:10:00,40.77,40.79,40.74,40.77,219500.0,35.6796,35.6971,35.6533,35.6796,219500.0
2014-11-05 10:20:00,40.76,40.77,40.69,40.7,249100.0,35.6708,35.6796,35.6096,35.6183,249100.0
2014-11-05 10:30:00,40.7,40.72,40.63,40.68,215300.0,35.6183,35.6358,35.5571,35.6008,215300.0
2014-11-05 10:40:00,40.68,40.71,40.65,40.69,283900.0,35.6008,35.6271,35.5746,35.6096,283900.0
2014-11-05 10:50:00,40.69,40.76,40.69,40.76,127200.0,35.6096,35.6708,35.6096,35.6708,127200.0
2014-11-05 11:00:00,40.76,40.81,40.76,40.8,228000.0,35.6708,35.7146,35.6708,35.7058,228000.0
2014-11-05 11:10:00,40.8,40.83,40.8,40.8,217300.0,35.7058,35.7321,35.7058,35.7058,217300.0
2014-11-05 11:20:00,40.8,40.81,40.77,40.79,152200.0,35.7058,35.7146,35.6796,35.6971,152200.0
2014-11-05 11:30:00,40.79,40.81,40.75,40.76,106600.0,35.6971,35.7146,35.6621,35.6708,106600.0
2014-11-05 11:40:00,40.76,40.79,40.75,40.79,64400.0,35.6708,35.6971,35.6621,35.6971,64400.0
2014-11-05 11:50:00,40.79,40.84,40.77,40.83,102700.0,35.6971,35.7409,35.6796,35.7321,102700.0
2014-11-05 12:00:00,40.82,40.86,40.81,40.84,200000.0,35.7233,35.7584,35.7146,35.7409,200000.0
2014-11-05 12:10:00,40.84,40.84,40.8,40.83,78300.0,35.7409,35.7409,35.7058,35.7321,78300.0
2014-11-05 12:20:00,40.83,40.83,40.8,40.8,76800.0,35.7321,35.7321,35.7058,35.7058,76800.0
2014-11-05 12:30:00,40.8,40.81,40.79,40.8,71900.0,35.7058,35.7146,35.6971,35.7058,71900.0
2014-11-05 12:40:00,40.81,40.83,40.8,40.82,51400.0,35.7146,35.7321,35.7058,35.7233,51400.0
2014-11-05 12:50:00,40.82,40.82,40.8,40.81,51500.0,35.7233,35.7233,35.7058,35.7146,51500.0
2014-11-05 13:00:00,40.81,40.84,40.8,40.82,85000.0,35.7146,35.7409,35.7058,35.7233,85000.0
2014-11-05 13:10:00,40.82,40.84,40.79,40.8,161900.0,35.7233,35.7409,35.6971,35.7058,161900.0
2014-11-05 13:20:00,40.8,40.8,40.77,40.78,50800.0,35.7058,35.7058,35.6796,35.6883,50800.0
2014-11-05 13:30:00,40.78,40.81,40.72,40.73,115500.0,35.6883,35.7146,35.6358,35.6446,115500.0
2014-11-05 13:40:00,40.72,40.73,40.68,40.72,67600.0,35.6358,35.6446,35.6008,35.6358,67600.0
2014-11-05 13:50:00,40.71,40.73,40.69,40.72,58800.0,35.6271,35.6446,35.6096,35.6358,58800.0
2014-11-05 14:00:00,40.71,40.73,40.7,40.72,46500.0,35.6271,35.6446,35.6183,35.6358,46500.0
2014-11-05 14:10:00,40.71,40.77,40.71,40.77,182100.0,35.6271,35.6796,35.6271,35.6796,182100.0
2014-11-05 14:20:00,40.77,40.8,40.76,40.78,52000.0,35.6796,35.7058,35.6708,35.6883,52000.0
2014-11-05 14:30:00,40.79,40.8,40.77,40.79,267000.0,35.6971,35.7058,35.6796,35.6971,267000.0
2014-11-05 14:40:00,40.79,40.8,40.76,40.77,85600.0,35.6971,35.7058,35.6708,35.6796,85600.0
2014-11-05 14:50:00,40.77,40.8,40.76,40.8,228500.0,35.6796,35.7058,35.6708,35.7058,228500.0
2014-11-05 15:00:00,40.8,40.82,40.8,40.81,58000.0,35.7058,35.7233,35.7058,35.7146,58000.0
2014-11-05 15:10:00,40.81,40.83,40.78,40.8,156800.0,35.7146,35.7321,35.6883,35.7058,156800.0
2014-11-05 15:20:00,40.79,40.8,40.77,40.77,113700.0,35.6971,35.7058,35.6796,35.6796,113700.0
2014-11-05 15:30:00,40.77,40.82,40.76,40.8,132400.0,35.6796,35.7233,35.6708,35.7058,132400.0
2014-11-05 15:40:00,40.8,40.82,40.79,40.81,261100.0,35.7058,35.7233,35.6971,35.7146,261100.0
2014-11-05 15:50:00,40.81,40.85,40.79,40.81,812700.0,35.7146,35.7496,35.6971,35.7146,812700.0
2014-11-06 09:30:00,40.79,40.79,40.64,40.66,544900.0,35.6971,35.6971,35.5658,35.5833,544900.0
2014-11-06 09:40:00,40.67,40.76,40.67,40.75,411200.0,35.5921,35.6708,35.5921,35.6621,411200.0
2014-11-06 09:50:00,40.75,40.76,40.65,40.7,334700.0,35.6621,35.6708,35.5746,35.6183,334700.0
2014-11-06 10:00:00,40.7,40.72,40.63,40.65,229700.0,35.6183,35.6358,35.5571,35.5746,229700.0
2014-11-06 10:10:00,40.65,40.66,40.55,40.57,257800.0,35.5746,35.5833,35.4871,35.5046,257800.0
2014-11-06 10:20:00,40.57,40.62,40.54,40.62,172000.0,35.5046,35.5483,35.4783,35.5483,172000.0
2014-11-06 10:30:00,40.61,40.63,40.55,40.62,196300.0,35.5396,35.5571,35.4871,35.5483,196300.0
2014-11-06 10:40:00,40.62,40.66,40.62,40.64,245000.0,35.5483,35.5833,35.5483,35.5658,245000.0
2014-11-06 10:50:00,40.64,40.65,40.62,40.65,85000.0,35.5658,35.5746,35.5483,35.5746,85000.0
2014-11-06 11:00:00,40.64,40.7,40.63,40.69,154700.0,35.5658,35.6183,35.5571,35.6096,154700.0
2014-11-06 11:10:00,40.69,40.71,40.66,40.71,187800.0,35.6096,35.6271,35.5833,35.6271,187800.0
2014-11-06 11:20:00,40.71,40.72,40.69,40.7,174300.0,35.6271,35.6358,35.6096,35.6183,174300.0
2014-11-06 11:30:00,40.71,40.71,40.66,40.68,179100.0,35.6271,35.6271,35.5833,35.6008,179100.0
2014-11-06 11:40:00,40.68,40.71,40.66,40.67,188000.0,35.6008,35.6271,35.5833,35.5921,188000.0
2014-11-06 11:50:00,40.67,40.68,40.63,40.67,253600.0,35.5921,35.6008,35.5571,35.5921,253600.0
2014-11-06 12:00:00,40.66,40.66,40.63,40.63,124200.0,35.5833,35.5833,35.5571,35.5571,124200.0
2014-11-06 12:10:00,40.64,40.68,40.63,40.67,127300.0,35.5658,35.6008,35.5571,35.5921,127300.0
2014-11-06 12:20:00,40.68,40.68,40.66,40.68,94700.0,35.6008,35.6008,35.5833,35.6008,94700.0
2014-11-06 12:30:00,40.67,40.69,40.65,40.65,85900.0,35.5921,35.6096,35.5746,35.5746,85900.0
2014-11-06 12:40:00,40.66,40.69,40.64,40.68,102900.0,35.5833,35.6096,35.5658,35.6008,102900.0
2014-11-06 12:50:00,40.68,40.69,40.67,40.68,79000.0,35.6008,35.6096,35.5921,35.6008,79000.0
2014-11-06 13:00:00,40.68,40.71,40.67,40.67,83700.0,35.6008,35.6271,35.5921,35.5921,83700.0
2014-11-06 13:10:00,40.68,40.7,40.68,40.69,53000.0,35.6008,35.6183,35.6008,35.6096,53000.0
2014-11-06 13:20:00,40.69,40.73,40.68,40.73,621300.0,35.6096,35.6446,35.6008,35.6446,621300.0
2014-11-06 13:30:00,40.72,40.73,40.7,40.73,116000.0,35.6358,35.6446,35.6183,35.6446,116000.0
2014-11-06 13:40:00,40.73,40.73,40.69,40.69,81500.0,35.6446,35.6446,35.6096,35.6096,81500.0
2014-11-06 13:50:00,40.7,40.71,40.69,40.71,130100.0,35.6183,35.6271,35.6096,35.6271,130100.0
2014-11-06 14:00:00,40.72,40.72,40.68,40.69,62800.0,35.6358,35.6358,35.6008,35.6096,62800.0
2014-11-06 14:10:00,40.68,40.71,40.68,40.7,74200.0,35.6008,35.6271,35.6008,35.6183,74200.0
2014-11-06 14:20:00,40.69,40.71,40.69,40.71,60900.0,35.6096,35.6271,35.6096,35.6271,60900.0
2014-11-06 14:30:00,40.7,40.72,40.66,40.68,147800.0,35.6183,35.6358,35.5833,35.6008,147800.0
2014-11-06 14:40:00,40.69,40.71,40.68,40.7,60700.0,35.6096,35.6271,35.6008,35.6183,60700.0
2014-11-06 14:50:00,40.7,40.74,40.69,40.73,200200.0,35.6183,35.6533,35.6096,35.6446,200200.0
2014-11-06 15:00:00,40.73,40.73,40.7,40.71,71600.0,35.6446,35.6446,35.6183,35.6271,71600.0
2014-11-06 15:10:00,40.71,40.73,40.7,40.73,103400.0,35.6271,35.6446,35.6183,35.6446,103400.0
2014-11-06 15:20:00,40.73,40.75,40.72,40.75,129600.0,35.6446,35.6621,35.6358,35.6621,129600.0
2014-11-06 15:30:00,40.75,40.79,40.74,40.77,201400.0,35.6621,35.6971,35.6533,35.6796,201400.0
2014-11-06 15:40:00,40.77,40.8,40.77,40.8,284100.0,35.6796,35.7058,35.6796,35.7058,284100.0
2014-11-06 15:50:00,40.81,40.82,40.78,40.8,329900.0,35.7146,35.7233,35.6883,35.7058,329900.0
2014-11-07 09:30:00,40.79,40.88,40.74,40.76,412900.0,35.6971,35.7759,35.6533,35.6708,412900.0
2014-11-07 09:40:00,40.77,40.79,40.72,40.78,283300.0,35.6796,35.6971,35.6358,35.6883,283300.0
2014-11-07 09:50:00,40.78,40.78,40.7,40.73,172200.0,35.6883,35.6883,35.6183,35.6446,172200.0
2014-11-07 10:00:00,40.73,40.73,40.66,40.72,1103800.0,35.6446,35.6446,35.5833,35.6358,1103800.0
2014-11-07 10:10:00,40.72,40.73,40.67,40.7,164700.0,35.6358,35.6446,35.5921,35.6183,164700.0
2014-11-07 10:20:00,40.7,40.7,40.65,40.68,146700.0,35.6183,35.6183,35.5746,35.6008,146700.0
2014-11-07 10:30:00,40.68,40.71,40.64,40.71,155700.0,35.6008,35.6271,35.5658,35.6271,155700.0
2014-11-07 10:40:00,40.71,40.76,40.7,40.76,94200.0,35.6271,35.6708,35.6183,35.6708,94200.0
2014-11-07 10:50:00,40.75,40.8,40.75,40.77,99500.0,35.6621,35.7058,35.6621,35.6796,99500.0
2014-11-07 11:00:00,40.78,40.78,40.75,40.76,67200.0,35.6883,35.6883,35.6621,35.6708,67200.0
2014-11-07 11:10:00,40.77,40.8,40.76,40.8,104600.0,35.6796,35.7058,35.6708,35.7058,104600.0
2014-11-07 11:20:00,40.81,40.81,40.79,40.8,81100.0,35.7146,35.7146,35.6971,35.7058,81100.0
2014-11-07 11:30:00,40.8,40.81,40.76,40.79,348200.0,35.7058,35.7146,35.6708,35.6971,348200.0
2014-11-07 11:40:00,40.79,40.79,40.77,40.79,40300.0,35.6971,35.6971,35.6796,35.6971,40300.0
2014-11-07 11:50:00,40.78,40.79,40.76,40.76,49500.0,35.6883,35.6971,35.6708,35.6708,49500.0
2014-11-07 12:00:00,40.76,40.78,40.75,40.77,52800.0,35.6708,35.6883,35.6621,35.6796,52800.0
2014-11-07 12:10:00,40.76,40.78,40.76,40.77,34400.0,35.6708,35.6883,35.6708,35.6796,34400.0
2014-11-07 12:20:00,40.78,40.8,40.78,40.79,50900.0,35.6883,35.7058,35.6883,35.6971,50900.0
2014-11-07 12:30:00,40.79,40.8,40.78,40.79,43600.0,35.6971,35.7058,35.6883,35.6971,43600.0
2014-11-07 12:40:00,40.79,40.8,40.77,40.78,22400.0,35.6971,35.7058,35.6796,35.6883,22400.0
2014-11-07 12:50:00,40.79,40.8,40.78,40.8,28500.0,35.6971,35.7058,35.6883,35.7058,28500.0
2014-11-07 13:00:00,40.8,40.82,40.78,40.82,46900.0,35.7058,35.7233,35.6883,35.7233,46900.0
2014-11-07 13:10:00,40.82,40.82,40.81,40.82,13900.0,35.7233,35.7233,35.7146,35.7233,13900.0
2014-11-07 13:20:00,40.81,40.83,40.81,40.83,18700.0,35.7146,35.7321,35.7146,35.7321,18700.0
2014-11-07 13:30:00,40.83,40.87,40.83,40.85,55700.0,35.7321,35.7671,35.7321,35.7496,55700.0
2014-11-07 13:40:00,40.86,40.87,40.84,40.85,71600.0,35.7584,35.7671,35.7409,35.7496,71600.0
2014-11-07 13:50:00,40.85,40.86,40.84,40.85,63600.0,35.7496,35.7584,35.7409,35.7496,63600.0
2014-11-07 14:00:00,40.84,40.85,40.83,40.84,42700.0,35.7409,35.7496,35.7321,35.7409,42700.0
2014-11-07 14:10:00,40.83,40.85,40.83,40.84,41000.0,35.7321,35.7496,35.7321,35.7409,41000.0
2014-11-07 14:20:00,40.84,40.84,40.79,40.8,39600.0,35.7409,35.7409,35.6971,35.7058,39600.0
2014-11-07 14:30:00,40.8,40.8,40.78,40.8,97700.0,35.7058,35.7058,35.6883,35.7058,97700.0
2014-11-07 14:40:00,40.8,40.82,40.8,40.8,42500.0,35.7058,35.7233,35.7058,35.7058,42500.0
2014-11-07 14:50:00,40.81,40.82,40.77,40.78,63000.0,35.7146,35.7233,35.6796,35.6883,63000.0
2014-11-07 15:00:00,40.78,40.8,40.78,40.78,108700.0,35.6883,35.7058,35.6883,35.6883,108700.0
2014-11-07 15:10:00,40.78,40.79,40.74,40.76,99600.0,35.6883,35.6971,35.6533,35.6708,99600.0
2014-11-07 15:20:00,40.76,40.77,40.74,40.74,85400.0,35.6708,35.6796,35.6533,35.6533,85400.0
2014-11-07 15:30:00,40.74,40.77,40.73,40.77,171500.0,35.6533,35.6796,35.6446,35.6796,171500.0
2014-11-07 15:40:00,40.77,40.81,40.76,40.78,291900.0,35.6796,35.7146,35.6708,35.6883,291900.0
2014-11-07 15:50:00,40.79,40.83,40.79,40.83,570100.0,35.6971,35.7321,35.6971,35.7321,570100.0
2014-11-10 09:30:00,40.82,40.88,40.75,40.79,347500.0,35.7233,35.7759,35.6621,35.6971,347500.0
2014-11-10 09:40:00,40.79,40.82,40.76,40.81,166000.0,35.6971,35.7233,35.6708,35.7146,166000.0
2014-11-10 09:50:00,40.8,40.82,40.76,40.8,874400.0,35.7058,35.7233,35.6708,35.7058,874400.0
2014-11-10 10:00:00,40.8,40.86,40.8,40.82,120200.0,35.7058,35.7584,35.7058,35.7233,120200.0
2014-11-10 10:10:00,40.83,40.84,40.82,40.82,205400.0,35.7321,35.7409,35.7233,35.7233,205400.0
2014-11-10 10:20:00,40.82,40.84,40.8,40.84,283500.0,35.7233,35.7409,35.7058,35.7409,283500.0
2014-11-10 10:30:00,40.83,40.87,40.83,40.83,146900.0,35.7321,35.7671,35.7321,35.7321,146900.0
2014-11-10 10:40:00,40.84,40.91,40.84,40.91,76500.0,35.7409,35.8021,35.7409,35.8021,76500.0
2014-11-10 10:50:00,40.91,40.94,40.9,40.91,58200.0,35.8021,35.8284,35.7934,35.8021,58200.0
2014-11-10 11:00:00,40.92,40.94,40.91,40.94,71700.0,35.8109,35.8284,35.8021,35.8284,71700.0
2014-11-10 11:10:00,40.94,40.95,40.92,40.95,86200.0,35.8284,35.8371,35.8109,35.8371,86200.0
2014-11-10 11:20:00,40.95,40.97,40.94,40.97,167300.0,35.8371,35.8546,35.8284,35.8546,167300.0
2014-11-10 11:30:00,40.97,40.99,40.96,40.97,42000.0,35.8546,35.8721,35.8459,35.8546,42000.0
2014-11-10 11:40:00,40.97,40.99,40.95,40.96,25700.0,35.8546,35.8721,35.8371,35.8459,25700.0
2014-11-10 11:50:00,40.96,40.96,40.93,40.95,26200.0,35.8459,35.8459,35.8196,35.8371,26200.0
2014-11-10 12:00:00,40.95,40.96,40.94,40.95,68500.0,35.8371,35.8459,35.8284,35.8371,68500.0
2014-11-10 12:10:00,40.94,40.96,40.92,40.94,46600.0,35.8284,35.8459,35.8109,35.8284,46600.0
2014-11-10 12:20:00,40.95,40.95,40.92,40.94,49900.0,35.8371,35.8371,35.8109,35.8284,49900.0
2014-11-10 12:30:00,40.94,40.95,40.92,40.93,36000.0,35.8284,35.8371,35.8109,35.8196,36000.0
2014-11-10 12:40:00,40.93,40.96,40.93,40.95,29900.0,35.8196,35.8459,35.8196,35.8371,29900.0
2014-11-10 12:50:00,40.95,40.96,40.93,40.95,52000.0,35.8371,35.8459,35.8196,35.8371,52000.0
2014-11-10 13:00:00,40.94,40.96,40.93,40.95,59300.0,35.8284,35.8459,35.8196,35.8371,59300.0
2014-11-10 13:10:00,40.95,40.97,40.95,40.97,58000.0,35.8371,35.8546,35.8371,35.8546,58000.0
2014-11-10 13:20:00,40.97,40.97,40.95,40.96,68300.0,35.8546,35.8546,35.8371,35.8459,68300.0
2014-11-10 13:30:00,40.96,40.98,40.96,40.96,45000.0,35.8459,35.8634,35.8459,35.8459,45000.0
2014-11-10 13:40:00,40.97,40.98,40.96,40.96,24100.0,35.8546,35.8634,35.8459,35.8459,24100.0
2014-11-10 13:50:00,40.97,40.97,40.93,40.95,28000.0,35.8546,35.8546,35.8196,35.8371,28000.0
2014-11-10 14:00:00,40.94,40.96,40.93,40.96,81700.0,35.8284,35.8459,35.8196,35.8459,81700.0
2014-11-10 14:10:00,40.96,40.96,40.95,40.96,29000.0,35.8459,35.8459,35.8371,35.8459,29000.0
2014-11-10 14:20:00,40.96,40.98,40.96,40.96,58200.0,35.8459,35.8634,35.8459,35.8459,58200.0
2014-11-10 14:30:00,40.96,40.97,40.94,40.94,24400.0,35.8459,35.8546,35.8284,35.8284,24400.0
2014-11-10 14:40:00,40.95,40.96,40.94,40.96,18300.0,35.8371,35.8459,35.8284,35.8459,18300.0
2014-11-10 14:50:00,40.95,40.98,40.95,40.97,56600.0,35.8371,35.8634,35.8371,35.8546,56600.0
2014-11-10 15:00:00,40.97,40.99,40.96,40.98,43600.0,35.8546,35.8721,35.8459,35.8634,43600.0
2014-11-10 15:10:00,40.98,40.99,40.95,40.96,40500.0,35.8634,35.8721,35.8371,35.8459,40500.0
2014-11-10 15:20:00,40.95,40.98,40.95,40.96,103200.0,35.8371,35.8634,35.8371,35.8459,103200.0
2014-11-10 15:30:00,40.96,40.96,40.93,40.94,143000.0,35.8459,35.8459,35.8196,35.8284,143000.0
2014-11-10 15:40:00,40.95,40.95,40.91,40.91,166800.0,35.8371,35.8371,35.8021,35.8021,166800.0
2014-11-10 15:50:00,40.92,40.94,40.89,40.94,459000.0,35.8109,35.8284,35.7846,35.8284,459000.0
2014-11-11 09:30:00,40.98,40.99,40.87,40.89,263200.0,35.8634,35.8721,35.7671,35.7846,263200.0
2014-11-11 09:40:00,40.9,40.9,40.84,40.86,142400.0,35.7934,35.7934,35.7409,35.7584,142400.0
2014-11-11 09:50:00,40.85,40.88,40.8,40.82,153500.0,35.7496,35.7759,35.7058,35.7233,153500.0
2014-11-11 10:00:00,40.82,40.87,40.82,40.85,94200.0,35.7233,35.7671,35.7233,35.7496,94200.0
2014-11-11 10:10:00,40.85,40.86,40.83,40.85,85900.0,35.7496,35.7584,35.7321,35.7496,85900.0
2014-11-11 10:20:00,40.86,40.9,40.85,40.89,57400.0,35.7584,35.7934,35.7496,35.7846,57400.0
2014-11-11 10:30:00,40.88,40.9,40.88,40.9,79600.0,35.7759,35.7934,35.7759,35.7934,79600.0
2014-11-11 10:40:00,40.9,40.91,40.89,40.9,62500.0,35.7934,35.8021,35.7846,35.7934,62500.0
2014-11-11 10:50:00,40.9,40.92,40.9,40.91,45000.0,35.7934,35.8109,35.7934,35.8021,45000.0
2014-11-11 11:00:00,40.91,40.91,40.87,40.9,63800.0,35.8021,35.8021,35.7671,35.7934,63800.0
2014-11-11 11:10:00,40.9,40.92,40.9,40.92,45900.0,35.7934,35.8109,35.7934,35.8109,45900.0
2014-11-11 11:20:00,40.92,40.94,40.9,40.91,63200.0,35.8109,35.8284,35.7934,35.8021,63200.0
2014-11-11 11:30:00,40.91,40.93,40.89,40.89,46600.0,35.8021,35.8196,35.7846,35.7846,46600.0
2014-11-11 11:40:00,40.88,40.9,40.88,40.89,36700.0,35.7759,35.7934,35.7759,35.7846,36700.0
2014-11-11 11:50:00,40.89,40.89,40.87,40.88,36900.0,35.7846,35.7846,35.7671,35.7759,36900.0
2014-11-11 12:00:00,40.89,40.9,40.86,40.86,28100.0,35.7846,35.7934,35.7584,35.7584,28100.0
2014-11-11 12:10:00,40.86,40.9,40.86,40.9,31300.0,35.7584,35.7934,35.7584,35.7934,31300.0
2014-11-11 12:20:00,40.89,40.9,40.86,40.87,54800.0,35.7846,35.7934,35.7584,35.7671,54800.0
2014-11-11 12:30:00,40.88,40.89,40.87,40.89,34800.0,35.7759,35.7846,35.7671,35.7846,34800.0
2014-11-11 12:40:00,40.88,40.89,40.87,40.87,27400.0,35.7759,35.7846,35.7671,35.7671,27400.0
2014-11-11 12:50:00,40.87,40.89,40.87,40.87,29900.0,35.7671,35.7846,35.7671,35.7671,29900.0
2014-11-11 13:00:00,40.87,40.88,40.85,40.85,58900.0,35.7671,35.7759,35.7496,35.7496,58900.0
2014-11-11 13:10:00,40.86,40.86,40.82,40.84,57600.0,35.7584,35.7584,35.7233,35.7409,57600.0
2014-11-11 13:20:00,40.83,40.85,40.82,40.84,49500.0,35.7321,35.7496,35.7233,35.7409,49500.0
2014-11-11 13:30:00,40.84,40.86,40.83,40.85,83400.0,35.7409,35.7584,35.7321,35.7496,83400.0
2014-11-11 13:40:00,40.86,40.88,40.85,40.87,182400.0,35.7584,35.7759,35.7496,35.7671,182400.0
2014-11-11 13:50:00,40.87,40.9,40.86,40.89,27600.0,35.7671,35.7934,35.7584,35.7846,27600.0
2014-11-11 14:00:00,40.89,40.89,40.87,40.88,55500.0,35.7846,35.7846,35.7671,35.7759,55500.0
2014-11-11 14:10:00,40.89,40.9,40.88,40.9,43200.0,35.7846,35.7934,35.7759,35.7934,43200.0
2014-11-11 14:20:00,40.9,40.92,40.88,40.91,66400.0,35.7934,35.8109,35.7759,35.8021,66400.0
2014-11-11 14:30:00,40.91,40.91,40.87,40.89,95900.0,35.8021,35.8021,35.7671,35.7846,95900.0
2014-11-11 14:40:00,40.89,40.91,40.89,40.9,37900.0,35.7846,35.8021,35.7846,35.7934,37900.0
2014-11-11 14:50:00,40.9,40.9,40.89,40.9,26000.0,35.7934,35.7934,35.7846,35.7934,26000.0
2014-11-11 15:00:00,40.9,40.92,40.89,40.91,85800.0,35.7934,35.8109,35.7846,35.8021,85800.0
2014-11-11 15:10:00,40.91,40.92,40.9,40.92,49600.0,35.8021,35.8109,35.7934,35.8109,49600.0
2014-11-11 15:20:00,40.92,40.93,40.89,40.9,107500.0,35.8109,35.8196,35.7846,35.7934,107500.0
2014-11-11 15:30:00,40.9,40.92,40.89,40.92,78900.0,35.7934,35.8109,35.7846,35.8109,78900.0
2014-11-11 15:40:00,40.92,40.96,40.92,40.95,140300.0,35.8109,35.8459,35.8109,35.8371,140300.0
2014-11-11 15:50:00,40.95,40.97,40.93,40.96,194800.0,35.8371,35.8546,35.8196,35.8459,194800.0
2014-11-12 09:30:00,40.84,40.9,40.82,40.9,834700.0,35.7409,35.7934,35.7233,35.7934,834700.0
2014-11-12 09:40:00,40.9,40.93,40.87,40.93,238300.0,35.7934,35.8196,35.7671,35.8196,238300.0
2014-11-12 09:50:00,40.93,40.93,40.88,40.91,121400.0,35.8196,35.8196,35.7759,35.8021,121400.0
2014-11-12 10:00:00,40.91,40.97,40.9,40.96,113100.0,35.8021,35.8546,35.7934,35.8459,113100.0
2014-11-12 10:10:00,40.96,40.99,40.96,40.99,102300.0,35.8459,35.8721,35.8459,35.8721,102300.0
2014-11-12 10:20:00,40.99,41.02,40.97,40.97,52000.0,35.8721,35.8984,35.8546,35.8546,52000.0
2014-11-12 10:30:00,40.97,40.97,40.95,40.96,49000.0,35.8546,35.8546,35.8371,35.8459,49000.0
2014-11-12 10:40:00,40.96,40.97,40.95,40.97,27200.0,35.8459,35.8546,35.8371,35.8546,27200.0
2014-11-12 10:50:00,40.96,40.98,40.93,40.93,42800.0,35.8459,35.8634,35.8196,35.8196,42800.0
2014-11-12 11:00:00,40.93,40.93,40.91,40.93,24700.0,35.8196,35.8196,35.8021,35.8196,24700.0
2014-11-12 11:10:00,40.92,40.94,40.91,40.93,52200.0,35.8109,35.8284,35.8021,35.8196,52200.0
2014-11-12 11:20:00,40.93,40.99,40.93,40.97,83800.0,35.8196,35.8721,35.8196,35.8546,83800.0
2014-11-12 11:30:00,40.97,41.03,40.97,41.02,112000.0,35.8546,35.9071,35.8546,35.8984,112000.0
2014-11-12 11:40:00,41.03,41.06,41.02,41.05,450200.0,35.9071,35.9334,35.8984,35.9246,450200.0
2014-11-12 11:50:00,41.05,41.07,41.04,41.05,74700.0,35.9246,35.9421,35.9159,35.9246,74700.0
2014-11-12 12:00:00,41.05,41.08,41.04,41.07,84100.0,35.9246,35.9509,35.9159,35.9421,84100.0
2014-11-12 12:10:00,41.07,41.07,41.05,41.05,57700.0,35.9421,35.9421,35.9246,35.9246,57700.0
2014-11-12 12:20:00,41.05,41.07,41.04,41.07,19500.0,35.9246,35.9421,35.9159,35.9421,19500.0
2014-11-12 12:30:00,41.06,41.07,41.04,41.05,50900.0,35.9334,35.9421,35.9159,35.9246,50900.0
2014-11-12 12:40:00,41.04,41.05,41.04,41.05,28500.0,35.9159,35.9246,35.9159,35.9246,28500.0
2014-11-12 12:50:00,41.05,41.07,41.05,41.06,27900.0,35.9246,35.9421,35.9246,35.9334,27900.0
2014-11-12 13:00:00,41.06,41.07,41.04,41.05,171800.0,35.9334,35.9421,35.9159,35.9246,171800.0
2014-11-12 13:10:00,41.05,41.07,41.04,41.07,224900.0,35.9246,35.9421,35.9159,35.9421,224900.0
2014-11-12 13:20:00,41.06,41.1,41.05,41.09,58600.0,35.9334,35.9684,35.9246,35.9596,58600.0
2014-11-12 13:30:00,41.1,41.1,41.06,41.08,53300.0,35.9684,35.9684,35.9334,35.9509,53300.0
2014-11-12 13:40:00,41.07,41.09,41.06,41.06,20100.0,35.9421,35.9596,35.9334,35.9334,20100.0
2014-11-12 13:50:00,41.05,41.05,41.03,41.03,45200.0,35.9246,35.9246,35.9071,35.9071,45200.0
2014-11-12 14:00:00,41.04,41.06,41.03,41.06,55500.0,35.9159,35.9334,35.9071,35.9334,55500.0
2014-11-12 14:10:00,41.05,41.08,41.05,41.08,23800.0,35.9246,35.9509,35.9246,35.9509,23800.0
2014-11-12 14:20:00,41.08,41.1,41.08,41.09,32100.0,35.9509,35.9684,35.9509,35.9596,32100.0
2014-11-12 14:30:00,41.09,41.1,41.07,41.08,42500.0,35.9596,35.9684,35.9421,35.9509,42500.0
2014-11-12 14:40:00,41.08,41.09,41.04,41.04,36600.0,35.9509,35.9596,35.9159,35.9159,36600.0
2014-11-12 14:50:00,41.04,41.04,41.01,41.03,56500.0,35.9159,35.9159,35.8896,35.9071,56500.0
2014-11-12 15:00:00,41.03,41.07,41.01,41.07,54500.0,35.9071,35.9421,35.8896,35.9421,54500.0
2014-11-12 15:10:00,41.06,41.08,41.05,41.08,69900.0,35.9334,35.9509,35.9246,35.9509,69900.0
2014-11-12 15:20:00,41.08,41.09,41.06,41.09,122700.0,35.9509,35.9596,35.9334,35.9596,122700.0
2014-11-12 15:30:00,41.09,41.12,41.09,41.12,164400.0,35.9596,35.9859,35.9596,35.9859,164400.0
2014-11-12 15:40:00,41.12,41.13,41.1,41.1,123300.0,35.9859,35.9946,35.9684,35.9684,123300.0
2014-11-12 15:50:00,41.11,41.12,41.08,41.09,266900.0,35.9771,35.9859,35.9509,35.9596,266900.0
2014-11-13 09:30:00,41.2,41.26,41.13,41.25,199400.0,36.0559,36.1084,35.9946,36.0997,199400.0
2014-11-13 09:40:00,41.26,41.31,41.23,41.3,139600.0,36.1084,36.1522,36.0822,36.1434,139600.0
2014-11-13 09:50:00,41.3,41.38,41.3,41.38,100200.0,36.1434,36.2134,36.1434,36.2134,100200.0
2014-11-13 10:00:00,41.38,41.39,41.34,41.38,108300.0,36.2134,36.2222,36.1784,36.2134,108300.0
2014-11-13 10:10:00,41.37,41.41,41.34,41.38,110000.0,36.2047,36.2397,36.1784,36.2134,110000.0
2014-11-13 10:20:00,41.38,41.43,41.37,41.4,89300.0,36.2134,36.2572,36.2047,36.2309,89300.0
2014-11-13 10:30:00,41.4,41.43,41.4,41.42,81600.0,36.2309,36.2572,36.2309,36.2484,81600.0
2014-11-13 10:40:00,41.42,41.44,41.4,41.44,52300.0,36.2484,36.2659,36.2309,36.2659,52300.0
2014-11-13 10:50:00,41.44,41.46,41.41,41.42,375400.0,36.2659,36.2834,36.2397,36.2484,375400.0
2014-11-13 11:00:00,41.41,41.41,41.3,41.31,124100.0,36.2397,36.2397,36.1434,36.1522,124100.0
2014-11-13 11:10:00,41.3,41.32,41.25,41.31,111400.0,36.1434,36.1609,36.0997,36.1522,111400.0
2014-11-13 11:20:00,41.32,41.34,41.3,41.33,70300.0,36.1609,36.1784,36.1434,36.1697,70300.0
2014-11-13 11:30:00,41.33,41.33,41.24,41.25,111100.0,36.1697,36.1697,36.0909,36.0997,111100.0
2014-11-13 11:40:00,41.25,41.28,41.22,41.27,114700.0,36.0997,36.1259,36.0734,36.1172,114700.0
2014-11-13 11:50:00,41.27,41.32,41.26,41.29,45000.0,36.1172,36.1609,36.1084,36.1347,45000.0
2014-11-13 12:00:00,41.3,41.31,41.26,41.31,86700.0,36.1434,36.1522,36.1084,36.1522,86700.0
2014-11-13 12:10:00,41.32,41.36,41.3,41.34,49500.0,36.1609,36.1959,36.1434,36.1784,49500.0
2014-11-13 12:20:00,41.34,41.36,41.33,41.35,34000.0,36.1784,36.1959,36.1697,36.1872,34000.0
2014-11-13 12:30:00,41.36,41.38,41.35,41.38,60900.0,36.1959,36.2134,36.1872,36.2134,60900.0
2014-11-13 12:40:00,41.37,41.38,41.35,41.37,37500.0,36.2047,36.2134,36.1872,36.2047,37500.0
2014-11-13 12:50:00,41.36,41.38,41.34,41.34,46300.0,36.1959,36.2134,36.1784,36.1784,46300.0
2014-11-13 13:00:00,41.35,41.37,41.29,41.32,85200.0,36.1872,36.2047,36.1347,36.1609,85200.0
2014-11-13 13:10:00,41.31,41.33,41.3,41.32,31800.0,36.1522,36.1697,36.1434,36.1609,31800.0
2014-11-13 13:20:00,41.31,41.31,41.2,41.25,148600.0,36.1522,36.1522,36.0559,36.0997,148600.0
2014-11-13 13:30:00,41.25,41.25,41.16,41.19,95300.0,36.0997,36.0997,36.0209,36.0472,95300.0
2014-11-13 13:40:00,41.18,41.25,41.18,41.24,62300.0,36.0384,36.0997,36.0384,36.0909,62300.0
2014-11-13 13:50:00,41.25,41.29,41.24,41.26,51400.0,36.0997,36.1347,36.0909,36.1084,51400.0
2014-11-13 14:00:00,41.26,41.29,41.24,41.26,94100.0,36.1084,36.1347,36.0909,36.1084,94100.0
2014-11-13 14:10:00,41.26,41.26,41.18,41.22,100900.0,36.1084,36.1084,36.0384,36.0734,100900.0
2014-11-13 14:20:00,41.22,41.26,41.19,41.24,57100.0,36.0734,36.1084,36.0472,36.0909,57100.0
2014-11-13 14:30:00,41.24,41.28,41.24,41.26,59300.0,36.0909,36.1259,36.0909,36.1084,59300.0
2014-11-13 14:40:00,41.26,41.32,41.25,41.31,52700.0,36.1084,36.1609,36.0997,36.1522,52700.0
2014-11-13 14:50:00,41.32,41.32,41.27,41.28,53300.0,36.1609,36.1609,36.1172,36.1259,53300.0
2014-11-13 15:00:00,41.27,41.34,41.26,41.34,112300.0,36.1172,36.1784,36.1084,36.1784,112300.0
2014-11-13 15:10:00,41.34,41.34,41.31,41.32,59500.0,36.1784,36.1784,36.1522,36.1609,59500.0
2014-11-13 15:20:00,41.33,41.35,41.29,41.29,200700.0,36.1697,36.1872,36.1347,36.1347,200700.0
2014-11-13 15:30:00,41.29,41.35,41.27,41.32,316700.0,36.1347,36.1872,36.1172,36.1609,316700.0
2014-11-13 15:40:00,41.32,41.36,41.31,41.33,249500.0,36.1609,36.1959,36.1522,36.1697,249500.0
2014-11-13 15:50:00,41.33,41.34,41.28,41.34,658100.0,36.1697,36.1784,36.1259,36.1784,658100.0
2014-11-14 09:30:00,41.33,41.44,41.33,41.4,177000.0,36.1697,36.2659,36.1697,36.2309,177000.0
2014-11-14 09:40:00,41.41,41.48,41.37,41.39,142200.0,36.2397,36.3009,36.2047,36.2222,142200.0
2014-11-14 09:50:00,41.38,41.46,41.38,41.43,199600.0,36.2134,36.2834,36.2134,36.2572,199600.0
2014-11-14 10:00:00,41.43,41.51,41.43,41.5,91900.0,36.2572,36.3272,36.2572,36.3184,91900.0
2014-11-14 10:10:00,41.5,41.54,41.47,41.5,96500.0,36.3184,36.3535,36.2922,36.3184,96500.0
2014-11-14 10:20:00,41.51,41.52,41.43,41.45,249600.0,36.3272,36.3359,36.2572,36.2747,249600.0
2014-11-14 10:30:00,41.45,41.45,41.38,41.43,112900.0,36.2747,36.2747,36.2134,36.2572,112900.0
2014-11-14 10:40:00,41.43,41.54,41.43,41.52,73300.0,36.2572,36.3535,36.2572,36.3359,73300.0
2014-11-14 10:50:00,41.52,41.54,41.5,41.52,96600.0,36.3359,36.3535,36.3184,36.3359,96600.0
2014-11-14 11:00:00,41.52,41.55,41.51,41.52,56800.0,36.3359,36.3622,36.3272,36.3359,56800.0
2014-11-14 11:10:00,41.52,41.53,41.5,41.52,62100.0,36.3359,36.3447,36.3184,36.3359,62100.0
2014-11-14 11:20:00,41.52,41.54,41.5,41.51,68400.0,36.3359,36.3535,36.3184,36.3272,68400.0
2014-11-14 11:30:00,41.52,41.54,41.5,41.51,59000.0,36.3359,36.3535,36.3184,36.3272,59000.0
2014-11-14 11:40:00,41.52,41.52,41.48,41.51,101400.0,36.3359,36.3359,36.3009,36.3272,101400.0
2014-11-14 11:50:00,41.51,41.55,41.5,41.53,135800.0,36.3272,36.3622,36.3184,36.3447,135800.0
2014-11-14 12:00:00,41.53,41.56,41.53,41.55,71200.0,36.3447,36.371,36.3447,36.3622,71200.0
2014-11-14 12:10:00,41.55,41.55,41.51,41.54,84300.0,36.3622,36.3622,36.3272,36.3535,84300.0
2014-11-14 12:20:00,41.54,41.55,41.53,41.54,274900.0,36.3535,36.3622,36.3447,36.3535,274900.0
2014-11-14 12:30:00,41.55,41.56,41.53,41.55,41300.0,36.3622,36.371,36.3447,36.3622,41300.0
2014-11-14 12:40:00,41.55,41.56,41.54,41.56,15700.0,36.3622,36.371,36.3535,36.371,15700.0
2014-11-14 12:50:00,41.56,41.57,41.54,41.55,27500.0,36.371,36.3797,36.3535,36.3622,27500.0
2014-11-14 13:00:00,41.54,41.56,41.53,41.56,25900.0,36.3535,36.371,36.3447,36.371,25900.0
2014-11-14 13:10:00,41.56,41.57,41.54,41.55,82400.0,36.371,36.3797,36.3535,36.3622,82400.0
2014-11-14 13:20:00,41.56,41.56,41.53,41.55,50700.0,36.371,36.371,36.3447,36.3622,50700.0
2014-11-14 13:30:00,41.55,41.56,41.52,41.54,42100.0,36.3622,36.371,36.3359,36.3535,42100.0
2014-11-14 13:40:00,41.54,41.56,41.54,41.56,19500.0,36.3535,36.371,36.3535,36.371,19500.0
2014-11-14 13:50:00,41.55,41.58,41.52,41.52,225700.0,36.3622,36.3885,36.3359,36.3359,225700.0
2014-11-14 14:00:00,41.52,41.52,41.48,41.51,61200.0,36.3359,36.3359,36.3009,36.3272,61200.0
2014-11-14 14:10:00,41.52,41.53,41.51,41.52,33900.0,36.3359,36.3447,36.3272,36.3359,33900.0
2014-11-14 14:20:00,41.52,41.54,41.51,41.53,51700.0,36.3359,36.3535,36.3272,36.3447,51700.0
2014-11-14 14:30:00,41.54,41.55,41.52,41.53,85800.0,36.3535,36.3622,36.3359,36.3447,85800.0
2014-11-14 14:40:00,41.53,41.55,41.53,41.54,65800.0,36.3447,36.3622,36.3447,36.3535,65800.0
2014-11-14 14:50:00,41.54,41.55,41.53,41.55,45300.0,36.3535,36.3622,36.3447,36.3622,45300.0
2014-11-14 15:00:00,41.55,41.57,41.54,41.57,41200.0,36.3622,36.3797,36.3535,36.3797,41200.0
2014-11-14 15:10:00,41.57,41.57,41.54,41.56,73900.0,36.3797,36.3797,36.3535,36.371,73900.0
2014-11-14 15:20:00,41.55,41.57,41.55,41.57,48300.0,36.3622,36.3797,36.3622,36.3797,48300.0
2014-11-14 15:30:00,41.57,41.59,41.56,41.58,66200.0,36.3797,36.3972,36.371,36.3885,66200.0
2014-11-14 15:40:00,41.58,41.58,41.56,41.56,286000.0,36.3885,36.3885,36.371,36.371,286000.0
2014-11-14 15:50:00,41.56,41.6,41.54,41.6,547400.0,36.371,36.406,36.3535,36.406,547400.0
2014-11-17 09:30:00,41.49,41.55,41.48,41.54,348200.0,36.3097,36.3622,36.3009,36.3535,348200.0
2014-11-17 09:40:00,41.53,41.59,41.53,41.57,90600.0,36.3447,36.3972,36.3447,36.3797,90600.0
2014-11-17 09:50:00,41.57,41.59,41.52,41.55,99500.0,36.3797,36.3972,36.3359,36.3622,99500.0
2014-11-17 10:00:00,41.54,41.57,41.45,41.47,162200.0,36.3535,36.3797,36.2747,36.2922,162200.0
2014-11-17 10:10:00,41.47,41.55,41.45,41.55,62500.0,36.2922,36.3622,36.2747,36.3622,62500.0
2014-11-17 10:20:00,41.54,41.59,41.52,41.55,147100.0,36.3535,36.3972,36.3359,36.3622,147100.0
2014-11-17 10:30:00,41.55,41.56,41.5,41.5,97400.0,36.3622,36.371,36.3184,36.3184,97400.0
2014-11-17 10:40:00,41.49,41.49,41.43,41.46,74800.0,36.3097,36.3097,36.2572,36.2834,74800.0
2014-11-17 10:50:00,41.45,41.48,41.44,41.48,92900.0,36.2747,36.3009,36.2659,36.3009,92900.0
2014-11-17 11:00:00,41.48,41.49,41.39,41.39,46100.0,36.3009,36.3097,36.2222,36.2222,46100.0
2014-11-17 11:10:00,41.38,41.42,41.35,41.42,1148200.0,36.2134,36.2484,36.1872,36.2484,1148200.0
2014-11-17 11:20:00,41.42,41.43,41.34,41.35,73900.0,36.2484,36.2572,36.1784,36.1872,73900.0
2014-11-17 11:30:00,41.35,41.38,41.33,41.35,40700.0,36.1872,36.2134,36.1697,36.1872,40700.0
2014-11-17 11:40:00,41.35,41.42,41.34,41.42,30000.0,36.1872,36.2484,36.1784,36.2484,30000.0
2014-11-17 11:50:00,41.41,41.43,41.38,41.43,25400.0,36.2397,36.2572,36.2134,36.2572,25400.0
2014-11-17 12:00:00,41.42,41.43,41.39,41.4,29700.0,36.2484,36.2572,36.2222,36.2309,29700.0
2014-11-17 12:10:00,41.4,41.47,41.4,41.46,73900.0,36.2309,36.2922,36.2309,36.2834,73900.0
2014-11-17 12:20:00,41.45,41.48,41.45,41.47,32700.0,36.2747,36.3009,36.2747,36.2922,32700.0
2014-11-17 12:30:00,41.47,41.51,41.47,41.51,30300.0,36.2922,36.3272,36.2922,36.3272,30300.0
2014-11-17 12:40:00,41.5,41.55,41.5,41.53,43200.0,36.3184,36.3622,36.3184,36.3447,43200.0
2014-11-17 12:50:00,41.53,41.53,41.47,41.47,44400.0,36.3447,36.3447,36.2922,36.2922,44400.0
2014-11-17 13:00:00,41.48,41.51,41.47,41.5,20000.0,36.3009,36.3272,36.2922,36.3184,20000.0
2014-11-17 13:10:00,41.51,41.54,41.49,41.54,136800.0,36.3272,36.3535,36.3097,36.3535,136800.0
2014-11-17 13:20:00,41.53,41.55,41.52,41.52,59700.0,36.3447,36.3622,36.3359,36.3359,59700.0
2014-11-17 13:30:00,41.53,41.55,41.52,41.52,31500.0,36.3447,36.3622,36.3359,36.3359,31500.0
2014-11-17 13:40:00,41.51,41.53,41.49,41.49,29100.0,36.3272,36.3447,36.3097,36.3097,29100.0
2014-11-17 13:50:00,41.49,41.55,41.48,41.52,46900.0,36.3097,36.3622,36.3009,36.3359,46900.0
2014-11-17 14:00:00,41.52,41.55,41.51,41.53,30800.0,36.3359,36.3622,36.3272,36.3447,30800.0
2014-11-17 14:10:00,41.52,41.55,41.52,41.52,32600.0,36.3359,36.3622,36.3359,36.3359,32600.0
2014-11-17 14:20:00,41.52,41.53,41.5,41.52,22700.0,36.3359,36.3447,36.3184,36.3359,22700.0
2014-11-17 14:30:00,41.52,41.55,41.51,41.53,32500.0,36.3359,36.3622,36.3272,36.3447,32500.0
2014-11-17 14:40:00,41.53,41.54,41.51,41.51,45400.0,36.3447,36.3535,36.3272,36.3272,45400.0
2014-11-17 14:50:00,41.51,41.55,41.51,41.55,41100.0,36.3272,36.3622,36.3272,36.3622,41100.0
2014-11-17 15:00:00,41.54,41.55,41.51,41.54,51100.0,36.3535,36.3622,36.3272,36.3535,51100.0
2014-11-17 15:10:00,41.54,41.54,41.49,41.5,45600.0,36.3535,36.3535,36.3097,36.3184,45600.0
2014-11-17 15:20:00,41.5,41.51,41.49,41.49,40500.0,36.3184,36.3272,36.3097,36.3097,40500.0
2014-11-17 15:30:00,41.5,41.53,41.48,41.52,84100.0,36.3184,36.3447,36.3009,36.3359,84100.0
2014-11-17 15:40:00,41.52,41.53,41.5,41.51,74700.0,36.3359,36.3447,36.3184,36.3272,74700.0
2014-11-17 15:50:00,41.51,41.52,41.49,41.51,348300.0,36.3272,36.3359,36.3097,36.3272,348300.0
2014-11-18 09:30:00,41.5,41.6,41.49,41.59,204400.0,36.3184,36.406,36.3097,36.3972,204400.0
2014-11-18 09:40:00,41.59,41.65,41.59,41.61,124600.0,36.3972,36.4497,36.3972,36.4147,124600.0
2014-11-18 09:50:00,41.61,41.66,41.6,41.65,67300.0,36.4147,36.4585,36.406,36.4497,67300.0
2014-11-18 10:00:00,41.66,41.69,41.65,41.69,49400.0,36.4585,36.4847,36.4497,36.4847,49400.0
2014-11-18 10:10:00,41.68,41.7,41.65,41.69,47900.0,36.476,36.4935,36.4497,36.4847,47900.0
2014-11-18 10:20:00,41.68,41.69,41.63,41.63,25700.0,36.476,36.4847,36.4322,36.4322,25700.0
2014-11-18 10:30:00,41.63,41.66,41.6,41.62,46500.0,36.4322,36.4585,36.406,36.4235,46500.0
2014-11-18 10:40:00,41.61,41.64,41.61,41.64,81400.0,36.4147,36.441,36.4147,36.441,81400.0
2014-11-18 10:50:00,41.64,41.66,41.62,41.65,82600.0,36.441,36.4585,36.4235,36.4497,82600.0
2014-11-18 11:00:00,41.65,41.65,41.61,41.65,281300.0,36.4497,36.4497,36.4147,36.4497,281300.0
2014-11-18 11:10:00,41.65,41.66,41.63,41.63,27400.0,36.4497,36.4585,36.4322,36.4322,27400.0
2014-11-18 11:20:00,41.63,41.63,41.6,41.62,45800.0,36.4322,36.4322,36.406,36.4235,45800.0
2014-11-18 11:30:00,41.62,41.67,41.61,41.66,28200.0,36.4235,36.4672,36.4147,36.4585,28200.0
2014-11-18 11:40:00,41.66,41.67,41.64,41.67,26700.0,36.4585,36.4672,36.441,36.4672,26700.0
2014-11-18 11:50:00,41.66,41.67,41.65,41.66,240600.0,36.4585,36.4672,36.4497,36.4585,240600.0
2014-11-18 12:00:00,41.67,41.68,41.65,41.68,34700.0,36.4672,36.476,36.4497,36.476,34700.0
2014-11-18 12:10:00,41.68,41.7,41.67,41.7,48200.0,36.476,36.4935,36.4672,36.4935,48200.0
2014-11-18 12:20:00,41.69,41.7,41.67,41.69,23400.0,36.4847,36.4935,36.4672,36.4847,23400.0
2014-11-18 12:30:00,41.69,41.69,41.67,41.68,13500.0,36.4847,36.4847,36.4672,36.476,13500.0
2014-11-18 12:40:00,41.68,41.7,41.66,41.66,392100.0,36.476,36.4935,36.4585,36.4585,392100.0
2014-11-18 12:50:00,41.67,41.7,41.66,41.7,39900.0,36.4672,36.4935,36.4585,36.4935,39900.0
2014-11-18 13:00:00,41.7,41.71,41.69,41.7,21000.0,36.4935,36.5022,36.4847,36.4935,21000.0
2014-11-18 13:10:00,41.71,41.72,41.69,41.71,32500.0,36.5022,36.511,36.4847,36.5022,32500.0
2014-11-18 13:20:00,41.71,41.73,41.7,41.72,50700.0,36.5022,36.5197,36.4935,36.511,50700.0
2014-11-18 13:30:00,41.72,41.73,41.67,41.68,55000.0,36.511,36.5197,36.4672,36.476,55000.0
2014-11-18 13:40:00,41.68,41.69,41.66,41.68,29600.0,36.476,36.4847,36.4585,36.476,29600.0
2014-11-18 13:50:00,41.68,41.71,41.68,41.7,33800.0,36.476,36.5022,36.476,36.4935,33800.0
2014-11-18 14:00:00,41.7,41.74,41.69,41.74,94200.0,36.4935,36.5285,36.4847,36.5285,94200.0
2014-11-18 14:10:00,41.74,41.75,41.73,41.73,97400.0,36.5285,36.5372,36.5197,36.5197,97400.0
2014-11-18 14:20:00,41.74,41.75,41.72,41.72,302800.0,36.5285,36.5372,36.511,36.511,302800.0
2014-11-18 14:30:00,41.73,41.76,41.72,41.74,237000.0,36.5197,36.546,36.511,36.5285,237000.0
2014-11-18 14:40:00,41.73,41.74,41.7,41.7,68100.0,36.5197,36.5285,36.4935,36.4935,68100.0
2014-11-18 14:50:00,41.71,41.71,41.69,41.71,64300.0,36.5022,36.5022,36.4847,36.5022,64300.0
2014-11-18 15:00:00,41.71,41.75,41.71,41.75,62600.0,36.5022,36.5372,36.5022,36.5372,62600.0
2014-11-18 15:10:00,41.75,41.75,41.72,41.73,98600.0,36.5372,36.5372,36.511,36.5197,98600.0
2014-11-18 15:20:00,41.73,41.75,41.72,41.74,74500.0,36.5197,36.5372,36.511,36.5285,74500.0
2014-11-18 15:30:00,41.74,41.74,41.7,41.73,194300.0,36.5285,36.5285,36.4935,36.5197,194300.0
2014-11-18 15:40:00,41.73,41.73,41.7,41.71,269200.0,36.5197,36.5197,36.4935,36.5022,269200.0
2014-11-18 15:50:00,41.7,41.71,41.67,41.68,723100.0,36.4935,36.5022,36.4672,36.476,723100.0
2014-11-19 09:30:00,41.68,41.68,41.43,41.49,444800.0,36.476,36.476,36.2572,36.3097,444800.0
2014-11-19 09:40:00,41.48,41.48,41.4,41.41,155600.0,36.3009,36.3009,36.2309,36.2397,155600.0
2014-11-19 09:50:00,41.41,41.42,41.35,41.36,226600.0,36.2397,36.2484,36.1872,36.1959,226600.0
2014-11-19 10:00:00,41.36,41.37,41.28,41.31,464800.0,36.1959,36.2047,36.1259,36.1522,464800.0
2014-11-19 10:10:00,41.31,41.36,41.28,41.36,106200.0,36.1522,36.1959,36.1259,36.1959,106200.0
2014-11-19 10:20:00,41.36,41.36,41.28,41.3,393000.0,36.1959,36.1959,36.1259,36.1434,393000.0
2014-11-19 10:30:00,41.3,41.36,41.25,41.26,408400.0,36.1434,36.1959,36.0997,36.1084,408400.0
2014-11-19 10:40:00,41.27,41.3,41.24,41.26,149700.0,36.1172,36.1434,36.0909,36.1084,149700.0
2014-11-19 10:50:00,41.25,41.29,41.25,41.25,39800.0,36.0997,36.1347,36.0997,36.0997,39800.0
2014-11-19 11:00:00,41.25,41.28,41.21,41.27,143700.0,36.0997,36.1259,36.0647,36.1172,143700.0
2014-11-19 11:10:00,41.27,41.31,41.25,41.29,47700.0,36.1172,36.1522,36.0997,36.1347,47700.0
2014-11-19 11:20:00,41.3,41.32,41.28,41.29,63600.0,36.1434,36.1609,36.1259,36.1347,63600.0
2014-11-19 11:30:00,41.3,41.33,41.28,41.3,52700.0,36.1434,36.1697,36.1259,36.1434,52700.0
2014-11-19 11:40:00,41.3,41.34,41.3,41.32,49800.0,36.1434,36.1784,36.1434,36.1609,49800.0
2014-11-19 11:50:00,41.32,41.33,41.31,41.33,31500.0,36.1609,36.1697,36.1522,36.1697,31500.0
2014-11-19 12:00:00,41.33,41.37,41.32,41.36,62800.0,36.1697,36.2047,36.1609,36.1959,62800.0
2014-11-19 12:10:00,41.36,41.39,41.35,41.39,140100.0,36.1959,36.2222,36.1872,36.2222,140100.0
2014-11-19 12:20:00,41.39,41.39,41.38,41.38,52700.0,36.2222,36.2222,36.2134,36.2134,52700.0
2014-11-19 12:30:00,41.38,41.4,41.36,41.36,65000.0,36.2134,36.2309,36.1959,36.1959,65000.0
2014-11-19 12:40:00,41.36,41.38,41.36,41.36,62600.0,36.1959,36.2134,36.1959,36.1959,62600.0
2014-11-19 12:50:00,41.36,41.41,41.36,41.41,175100.0,36.1959,36.2397,36.1959,36.2397,175100.0
2014-11-19 13:00:00,41.41,41.42,41.4,41.41,70700.0,36.2397,36.2484,36.2309,36.2397,70700.0
2014-11-19 13:10:00,41.41,41.42,41.4,41.4,44600.0,36.2397,36.2484,36.2309,36.2309,44600.0
2014-11-19 13:20:00,41.41,41.44,41.41,41.41,81700.0,36.2397,36.2659,36.2397,36.2397,81700.0
2014-11-19 13:30:00,41.41,41.43,41.39,41.41,20000.0,36.2397,36.2572,36.2222,36.2397,20000.0
2014-11-19 13:40:00,41.41,41.42,41.39,41.39,151000.0,36.2397,36.2484,36.2222,36.2222,151000.0
2014-11-19 13:50:00,41.39,41.42,41.38,41.38,65900.0,36.2222,36.2484,36.2134,36.2134,65900.0
2014-11-19 14:00:00,41.39,41.5,41.37,41.44,699600.0,36.2222,36.3184,36.2047,36.2659,699600.0
2014-11-19 14:10:00,41.44,41.46,41.41,41.45,146600.0,36.2659,36.2834,36.2397,36.2747,146600.0
2014-11-19 14:20:00,41.46,41.46,41.33,41.35,152500.0,36.2834,36.2834,36.1697,36.1872,152500.0
2014-11-19 14:30:00,41.36,41.39,41.31,41.36,98200.0,36.1959,36.2222,36.1522,36.1959,98200.0
2014-11-19 14:40:00,41.36,41.37,41.31,41.33,85800.0,36.1959,36.2047,36.1522,36.1697,85800.0
2014-11-19 14:50:00,41.33,41.38,41.32,41.36,67400.0,36.1697,36.2134,36.1609,36.1959,67400.0
2014-11-19 15:00:00,41.37,41.37,41.34,41.34,36500.0,36.2047,36.2047,36.1784,36.1784,36500.0
2014-11-19 15:10:00,41.34,41.39,41.33,41.38,89900.0,36.1784,36.2222,36.1697,36.2134,89900.0
2014-11-19 15:20:00,41.38,41.42,41.37,41.38,225100.0,36.2134,36.2484,36.2047,36.2134,225100.0
2014-11-19 15:30:00,41.38,41.4,41.37,41.37,97600.0,36.2134,36.2309,36.2047,36.2047,97600.0
2014-11-19 15:40:00,41.37,41.4,41.34,41.38,153700.0,36.2047,36.2309,36.1784,36.2134,153700.0
2014-11-19 15:50:00,41.39,41.43,41.37,41.39,616300.0,36.2222,36.2572,36.2047,36.2222,616300.0
2014-11-20 09:30:00,41.26,41.28,41.18,41.23,289800.0,36.1084,36.1259,36.0384,36.0822,289800.0
2014-11-20 09:40:00,41.22,41.33,41.22,41.32,94900.0,36.0734,36.1697,36.0734,36.1609,94900.0
2014-11-20 09:50:00,41.32,41.37,41.3,41.35,131200.0,36.1609,36.2047,36.1434,36.1872,131200.0
2014-11-20 10:00:00,41.35,41.41,41.35,41.37,238500.0,36.1872,36.2397,36.1872,36.2047,238500.0
2014-11-20 10:10:00,41.38,41.42,41.35,41.37,114200.0,36.2134,36.2484,36.1872,36.2047,114200.0
2014-11-20 10:20:00,41.37,41.45,41.37,41.43,58900.0,36.2047,36.2747,36.2047,36.2572,58900.0
2014-11-20 10:30:00,41.43,41.47,41.42,41.46,67100.0,36.2572,36.2922,36.2484,36.2834,67100.0
2014-11-20 10:40:00,41.46,41.5,41.46,41.5,53500.0,36.2834,36.3184,36.2834,36.3184,53500.0
2014-11-20 10:50:00,41.5,41.51,41.47,41.49,191000.0,36.3184,36.3272,36.2922,36.3097,191000.0
2014-11-20 11:00:00,41.49,41.54,41.49,41.53,308000.0,36.3097,36.3535,36.3097,36.3447,308000.0
2014-11-20 11:10:00,41.53,41.55,41.52,41.53,94000.0,36.3447,36.3622,36.3359,36.3447,94000.0
2014-11-20 11:20:00,41.53,41.55,41.52,41.55,120700.0,36.3447,36.3622,36.3359,36.3622,120700.0
2014-11-20 11:30:00,41.55,41.56,41.52,41.52,105700.0,36.3622,36.371,36.3359,36.3359,105700.0
2014-11-20 11:40:00,41.52,41.53,41.51,41.52,94100.0,36.3359,36.3447,36.3272,36.3359,94100.0
2014-11-20 11:50:00,41.53,41.54,41.5,41.5,129000.0,36.3447,36.3535,36.3184,36.3184,129000.0
2014-11-20 12:00:00,41.51,41.52,41.48,41.5,147300.0,36.3272,36.3359,36.3009,36.3184,147300.0
2014-11-20 12:10:00,41.5,41.53,41.49,41.53,94900.0,36.3184,36.3447,36.3097,36.3447,94900.0
2014-11-20 12:20:00,41.52,41.53,41.5,41.51,97500.0,36.3359,36.3447,36.3184,36.3272,97500.0
2014-11-20 12:30:00,41.51,41.57,41.5,41.57,112500.0,36.3272,36.3797,36.3184,36.3797,112500.0
2014-11-20 12:40:00,41.57,41.57,41.53,41.56,99700.0,36.3797,36.3797,36.3447,36.371,99700.0
2014-11-20 12:50:00,41.57,41.57,41.53,41.55,84100.0,36.3797,36.3797,36.3447,36.3622,84100.0
2014-11-20 13:00:00,41.55,41.57,41.54,41.55,105000.0,36.3622,36.3797,36.3535,36.3622,105000.0
2014-11-20 13:10:00,41.55,41.56,41.51,41.53,114600.0,36.3622,36.371,36.3272,36.3447,114600.0
2014-11-20 13:20:00,41.53,41.55,41.52,41.55,92700.0,36.3447,36.3622,36.3359,36.3622,92700.0
2014-11-20 13:30:00,41.55,41.57,41.54,41.56,87000.0,36.3622,36.3797,36.3535,36.371,87000.0
2014-11-20 13:40:00,41.55,41.57,41.55,41.55,63100.0,36.3622,36.3797,36.3622,36.3622,63100.0
2014-11-20 13:50:00,41.55,41.56,41.54,41.55,89100.0,36.3622,36.371,36.3535,36.3622,89100.0
2014-11-20 14:00:00,41.56,41.58,41.55,41.57,63400.0,36.371,36.3885,36.3622,36.3797,63400.0
2014-11-20 14:10:00,41.57,41.6,41.56,41.59,49100.0,36.3797,36.406,36.371,36.3972,49100.0
2014-11-20 14:20:00,41.59,41.6,41.58,41.59,20600.0,36.3972,36.406,36.3885,36.3972,20600.0
2014-11-20 14:30:00,41.59,41.6,41.57,41.57,120200.0,36.3972,36.406,36.3797,36.3797,120200.0
2014-11-20 14:40:00,41.57,41.6,41.57,41.59,84100.0,36.3797,36.406,36.3797,36.3972,84100.0
2014-11-20 14:50:00,41.6,41.6,41.56,41.56,127300.0,36.406,36.406,36.371,36.371,127300.0
2014-11-20 15:00:00,41.55,41.58,41.53,41.57,51600.0,36.3622,36.3885,36.3447,36.3797,51600.0
2014-11-20 15:10:00,41.58,41.58,41.55,41.57,93900.0,36.3885,36.3885,36.3622,36.3797,93900.0
2014-11-20 15:20:00,41.56,41.59,41.55,41.58,111700.0,36.371,36.3972,36.3622,36.3885,111700.0
2014-11-20 15:30:00,41.58,41.6,41.56,41.6,61200.0,36.3885,36.406,36.371,36.406,61200.0
2014-11-20 15:40:00,41.6,41.61,41.58,41.58,206000.0,36.406,36.4147,36.3885,36.3885,206000.0
2014-11-20 15:50:00,41.59,41.61,41.57,41.6,372200.0,36.3972,36.4147,36.3797,36.406,372200.0
2014-11-21 09:30:00,41.94,41.96,41.87,41.89,254400.0,36.7035,36.721,36.6422,36.6598,254400.0
2014-11-21 09:40:00,41.89,41.9,41.84,41.87,327700.0,36.6598,36.6685,36.616,36.6422,327700.0
2014-11-21 09:50:00,41.87,41.91,41.86,41.88,235700.0,36.6422,36.6773,36.6335,36.651,235700.0
2014-11-21 10:00:00,41.88,41.89,41.82,41.82,95800.0,36.651,36.6598,36.5985,36.5985,95800.0
2014-11-21 10:10:00,41.83,41.86,41.8,41.83,160900.0,36.6072,36.6335,36.581,36.6072,160900.0
2014-11-21 10:20:00,41.83,41.85,41.81,41.82,90500.0,36.6072,36.6247,36.5897,36.5985,90500.0
2014-11-21 10:30:00,41.84,41.84,41.79,41.83,71600.0,36.616,36.616,36.5722,36.6072,71600.0
2014-11-21 10:40:00,41.82,41.84,41.78,41.79,28000.0,36.5985,36.616,36.5635,36.5722,28000.0
2014-11-21 10:50:00,41.78,41.8,41.71,41.75,63700.0,36.5635,36.581,36.5022,36.5372,63700.0
2014-11-21 11:00:00,41.75,41.75,41.67,41.72,453000.0,36.5372,36.5372,36.4672,36.511,453000.0
2014-11-21 11:10:00,41.72,41.78,41.71,41.76,77400.0,36.511,36.5635,36.5022,36.546,77400.0
2014-11-21 11:20:00,41.77,41.78,41.75,41.76,30000.0,36.5547,36.5635,36.5372,36.546,30000.0
2014-11-21 11:30:00,41.76,41.76,41.71,41.72,82300.0,36.546,36.546,36.5022,36.511,82300.0
2014-11-21 11:40:00,41.71,41.73,41.7,41.71,115500.0,36.5022,36.5197,36.4935,36.5022,115500.0
2014-11-21 11:50:00,41.71,41.72,41.68,41.71,200000.0,36.5022,36.511,36.476,36.5022,200000.0
2014-11-21 12:00:00,41.72,41.75,41.7,41.71,177800.0,36.511,36.5372,36.4935,36.5022,177800.0
2014-11-21 12:10:00,41.72,41.72,41.66,41.66,143800.0,36.511,36.511,36.4585,36.4585,143800.0
2014-11-21 12:20:00,41.67,41.68,41.65,41.66,110200.0,36.4672,36.476,36.4497,36.4585,110200.0
2014-11-21 12:30:00,41.66,41.69,41.65,41.68,97800.0,36.4585,36.4847,36.4497,36.476,97800.0
2014-11-21 12:40:00,41.68,41.7,41.65,41.66,51400.0,36.476,36.4935,36.4497,36.4585,51400.0
2014-11-21 12:50:00,41.66,41.67,41.63,41.64,31200.0,36.4585,36.4672,36.4322,36.441,31200.0
2014-11-21 13:00:00,41.65,41.65,41.61,41.63,37000.0,36.4497,36.4497,36.4147,36.4322,37000.0
2014-11-21 13:10:00,41.64,41.64,41.59,41.6,94900.0,36.441,36.441,36.3972,36.406,94900.0
2014-11-21 13:20:00,41.59,41.61,41.54,41.55,298000.0,36.3972,36.4147,36.3535,36.3622,298000.0
2014-11-21 13:30:00,41.54,41.57,41.5,41.54,118900.0,36.3535,36.3797,36.3184,36.3535,118900.0
2014-11-21 13:40:00,41.54,41.6,41.52,41.59,190200.0,36.3535,36.406,36.3359,36.3972,190200.0
2014-11-21 13:50:00,41.59,41.66,41.57,41.61,88300.0,36.3972,36.4585,36.3797,36.4147,88300.0
2014-11-21 14:00:00,41.62,41.65,41.62,41.63,95200.0,36.4235,36.4497,36.4235,36.4322,95200.0
2014-11-21 14:10:00,41.64,41.65,41.6,41.61,57600.0,36.441,36.4497,36.406,36.4147,57600.0
2014-11-21 14:20:00,41.61,41.61,41.56,41.57,55600.0,36.4147,36.4147,36.371,36.3797,55600.0
2014-11-21 14:30:00,41.57,41.58,41.53,41.55,228800.0,36.3797,36.3885,36.3447,36.3622,228800.0
2014-11-21 14:40:00,41.55,41.62,41.55,41.61,50000.0,36.3622,36.4235,36.3622,36.4147,50000.0
2014-11-21 14:50:00,41.61,41.63,41.6,41.61,92000.0,36.4147,36.4322,36.406,36.4147,92000.0
2014-11-21 15:00:00,41.62,41.66,41.61,41.64,96900.0,36.4235,36.4585,36.4147,36.441,96900.0
2014-11-21 15:10:00,41.64,41.68,41.63,41.67,59900.0,36.441,36.476,36.4322,36.4672,59900.0
2014-11-21 15:20:00,41.67,41.68,41.64,41.67,108600.0,36.4672,36.476,36.441,36.4672,108600.0
2014-11-21 15:30:00,41.67,41.71,41.66,41.68,109500.0,36.4672,36.5022,36.4585,36.476,109500.0
2014-11-21 15:40:00,41.67,41.68,41.63,41.64,214600.0,36.4672,36.476,36.4322,36.441,214600.0
2014-11-21 15:50:00,41.64,41.68,41.62,41.68,504600.0,36.441,36.476,36.4235,36.476,504600.0
2014-11-24 09:30:00,41.75,41.76,41.68,41.69,222400.0,36.5372,36.546,36.476,36.4847,222400.0
2014-11-24 09:40:00,41.7,41.72,41.64,41.64,189500.0,36.4935,36.511,36.441,36.441,189500.0
2014-11-24 09:50:00,41.64,41.72,41.63,41.7,75400.0,36.441,36.511,36.4322,36.4935,75400.0
2014-11-24 10:00:00,41.69,41.75,41.69,41.74,145700.0,36.4847,36.5372,36.4847,36.5285,145700.0
2014-11-24 10:10:00,41.74,41.76,41.73,41.76,146100.0,36.5285,36.546,36.5197,36.546,146100.0
2014-11-24 10:20:00,41.77,41.81,41.77,41.8,62000.0,36.5547,36.5897,36.5547,36.581,62000.0
2014-11-24 10:30:00,41.8,41.82,41.79,41.8,112700.0,36.581,36.5985,36.5722,36.581,112700.0
2014-11-24 10:40:00,41.81,41.83,41.8,41.81,37000.0,36.5897,36.6072,36.581,36.5897,37000.0
2014-11-24 10:50:00,41.8,41.82,41.79,41.81,53100.0,36.581,36.5985,36.5722,36.5897,53100.0
2014-11-24 11:00:00,41.82,41.84,41.81,41.83,64900.0,36.5985,36.616,36.5897,36.6072,64900.0
2014-11-24 11:10:00,41.83,41.84,41.79,41.8,74200.0,36.6072,36.616,36.5722,36.581,74200.0
2014-11-24 11:20:00,41.8,41.83,41.8,41.82,46400.0,36.581,36.6072,36.581,36.5985,46400.0
2014-11-24 11:30:00,41.82,41.83,41.8,41.82,99600.0,36.5985,36.6072,36.581,36.5985,99600.0
2014-11-24 11:40:00,41.82,41.83,41.8,41.8,58800.0,36.5985,36.6072,36.581,36.581,58800.0
2014-11-24 11:50:00,41.8,41.83,41.8,41.83,75200.0,36.581,36.6072,36.581,36.6072,75200.0
2014-11-24 12:00:00,41.83,41.86,41.83,41.86,52000.0,36.6072,36.6335,36.6072,36.6335,52000.0
2014-11-24 12:10:00,41.86,41.86,41.84,41.85,68100.0,36.6335,36.6335,36.616,36.6247,68100.0
2014-11-24 12:20:00,41.85,41.87,41.85,41.87,37900.0,36.6247,36.6422,36.6247,36.6422,37900.0
2014-11-24 12:30:00,41.86,41.87,41.84,41.87,67800.0,36.6335,36.6422,36.616,36.6422,67800.0
2014-11-24 12:40:00,41.87,41.87,41.85,41.87,21900.0,36.6422,36.6422,36.6247,36.6422,21900.0
2014-11-24 12:50:00,41.86,41.87,41.81,41.84,60800.0,36.6335,36.6422,36.5897,36.616,60800.0
2014-11-24 13:00:00,41.84,41.85,41.82,41.85,38800.0,36.616,36.6247,36.5985,36.6247,38800.0
2014-11-24 13:10:00,41.85,41.87,41.84,41.86,34900.0,36.6247,36.6422,36.616,36.6335,34900.0
2014-11-24 13:20:00,41.87,41.87,41.86,41.87,19600.0,36.6422,36.6422,36.6335,36.6422,19600.0
2014-11-24 13:30:00,41.87,41.87,41.86,41.87,16600.0,36.6422,36.6422,36.6335,36.6422,16600.0
2014-11-24 13:40:00,41.87,41.87,41.84,41.86,41800.0,36.6422,36.6422,36.616,36.6335,41800.0
2014-11-24 13:50:00,41.85,41.86,41.85,41.86,39300.0,36.6247,36.6335,36.6247,36.6335,39300.0
2014-11-24 14:00:00,41.86,41.89,41.85,41.89,23300.0,36.6335,36.6598,36.6247,36.6598,23300.0
2014-11-24 14:10:00,41.89,41.89,41.85,41.86,31800.0,36.6598,36.6598,36.6247,36.6335,31800.0
2014-11-24 14:20:00,41.86,41.88,41.86,41.88,27000.0,36.6335,36.651,36.6335,36.651,27000.0
2014-11-24 14:30:00,41.87,41.88,41.85,41.86,30600.0,36.6422,36.651,36.6247,36.6335,30600.0
2014-11-24 14:40:00,41.86,41.88,41.85,41.88,34400.0,36.6335,36.651,36.6247,36.651,34400.0
2014-11-24 14:50:00,41.87,41.88,41.83,41.86,110600.0,36.6422,36.651,36.6072,36.6335,110600.0
2014-11-24 15:00:00,41.86,41.86,41.83,41.86,40100.0,36.6335,36.6335,36.6072,36.6335,40100.0
2014-11-24 15:10:00,41.86,41.87,41.84,41.85,52100.0,36.6335,36.6422,36.616,36.6247,52100.0
2014-11-24 15:20:00,41.84,41.86,41.84,41.86,54700.0,36.616,36.6335,36.616,36.6335,54700.0
2014-11-24 15:30:00,41.86,41.88,41.85,41.88,98800.0,36.6335,36.651,36.6247,36.651,98800.0
2014-11-24 15:40:00,41.87,41.88,41.86,41.87,86400.0,36.6422,36.651,36.6335,36.6422,86400.0
2014-11-24 15:50:00,41.87,41.9,41.87,41.88,324700.0,36.6422,36.6685,36.6422,36.651,324700.0
2014-11-25 09:30:00,41.95,42.08,41.93,42.05,201400.0,36.7123,36.826,36.6948,36.7998,201400.0
2014-11-25 09:40:00,42.04,42.05,41.99,42.01,138700.0,36.791,36.7998,36.7473,36.7648,138700.0
2014-11-25 09:50:00,42.02,42.04,41.98,42.0,98100.0,36.7735,36.791,36.7385,36.756,98100.0
2014-11-25 10:00:00,42.01,42.01,41.88,41.95,116400.0,36.7648,36.7648,36.651,36.7123,116400.0
2014-11-25 10:10:00,41.94,42.0,41.94,41.96,92400.0,36.7035,36.756,36.7035,36.721,92400.0
2014-11-25 10:20:00,41.96,42.03,41.95,42.02,89000.0,36.721,36.7823,36.7123,36.7735,89000.0
2014-11-25 10:30:00,42.01,42.02,41.98,42.0,50600.0,36.7648,36.7735,36.7385,36.756,50600.0
2014-11-25 10:40:00,42.0,42.06,41.99,42.02,88200.0,36.756,36.8085,36.7473,36.7735,88200.0
2014-11-25 10:50:00,42.02,42.05,42.0,42.0,57000.0,36.7735,36.7998,36.756,36.756,57000.0
2014-11-25 11:00:00,42.0,42.04,41.98,41.99,94200.0,36.756,36.791,36.7385,36.7473,94200.0
2014-11-25 11:10:00,42.0,42.01,41.97,42.0,141600.0,36.756,36.7648,36.7298,36.756,141600.0
2014-11-25 11:20:00,41.99,42.03,41.99,42.01,81300.0,36.7473,36.7823,36.7473,36.7648,81300.0
2014-11-25 11:30:00,42.02,42.05,42.0,42.04,65000.0,36.7735,36.7998,36.756,36.791,65000.0
2014-11-25 11:40:00,42.04,42.07,42.03,42.05,104900.0,36.791,36.8173,36.7823,36.7998,104900.0
2014-11-25 11:50:00,42.05,42.06,42.02,42.03,45400.0,36.7998,36.8085,36.7735,36.7823,45400.0
2014-11-25 12:00:00,42.03,42.05,42.02,42.04,42900.0,36.7823,36.7998,36.7735,36.791,42900.0
2014-11-25 12:10:00,42.03,42.04,42.0,42.0,50800.0,36.7823,36.791,36.756,36.756,50800.0
2014-11-25 12:20:00,42.01,42.02,41.98,42.0,42400.0,36.7648,36.7735,36.7385,36.756,42400.0
2014-11-25 12:30:00,42.0,42.02,41.98,42.0,48500.0,36.756,36.7735,36.7385,36.756,48500.0
2014-11-25 12:40:00,42.0,42.03,41.99,42.01,77200.0,36.756,36.7823,36.7473,36.7648,77200.0
2014-11-25 12:50:00,42.01,42.01,41.95,41.96,60700.0,36.7648,36.7648,36.7123,36.721,60700.0
2014-11-25 13:00:00,41.97,41.99,41.97,41.99,153000.0,36.7298,36.7473,36.7298,36.7473,153000.0
2014-11-25 13:10:00,41.99,42.01,41.98,42.0,21600.0,36.7473,36.7648,36.7385,36.756,21600.0
2014-11-25 13:20:00,42.0,42.02,41.99,42.01,31000.0,36.756,36.7735,36.7473,36.7648,31000.0
2014-11-25 13:30:00,42.01,42.03,42.0,42.01,39600.0,36.7648,36.7823,36.756,36.7648,39600.0
2014-11-25 13:40:00,42.01,42.03,41.99,41.99,85700.0,36.7648,36.7823,36.7473,36.7473,85700.0
2014-11-25 13:50:00,41.99,42.01,41.98,42.0,59400.0,36.7473,36.7648,36.7385,36.756,59400.0
2014-11-25 14:00:00,41.99,42.0,41.97,41.97,68500.0,36.7473,36.756,36.7298,36.7298,68500.0
2014-11-25 14:10:00,41.98,42.0,41.97,41.98,48100.0,36.7385,36.756,36.7298,36.7385,48100.0
2014-11-25 14:20:00,41.97,42.0,41.96,41.98,55700.0,36.7298,36.756,36.721,36.7385,55700.0
2014-11-25 14:30:00,41.98,41.98,41.96,41.97,114300.0,36.7385,36.7385,36.721,36.7298,114300.0
2014-11-25 14:40:00,41.97,41.98,41.93,41.94,51000.0,36.7298,36.7385,36.6948,36.7035,51000.0
2014-11-25 14:50:00,41.93,41.94,41.9,41.93,101800.0,36.6948,36.7035,36.6685,36.6948,101800.0
2014-11-25 15:00:00,41.92,41.96,41.91,41.95,148300.0,36.686,36.721,36.6773,36.7123,148300.0
2014-11-25 15:10:00,41.95,41.97,41.94,41.96,171500.0,36.7123,36.7298,36.7035,36.721,171500.0
2014-11-25 15:20:00,41.96,41.97,41.95,41.96,143200.0,36.721,36.7298,36.7123,36.721,143200.0
2014-11-25 15:30:00,41.96,41.96,41.94,41.94,87900.0,36.721,36.721,36.7035,36.7035,87900.0
2014-11-25 15:40:00,41.94,41.95,41.92,41.94,240000.0,36.7035,36.7123,36.686,36.7035,240000.0
2014-11-25 15:50:00,41.94,41.94,41.91,41.92,831200.0,36.7035,36.7035,36.6773,36.686,831200.0
2014-11-26 09:30:00,41.92,42.01,41.92,42.0,775300.0,36.686,36.7648,36.686,36.756,775300.0
2014-11-26 09:40:00,42.0,42.04,41.97,42.04,196100.0,36.756,36.791,36.7298,36.791,196100.0
2014-11-26 09:50:00,42.04,42.07,42.02,42.04,76100.0,36.791,36.8173,36.7735,36.791,76100.0
2014-11-26 10:00:00,42.03,42.07,42.01,42.06,63300.0,36.7823,36.8173,36.7648,36.8085,63300.0
2014-11-26 10:10:00,42.06,42.08,42.05,42.08,68200.0,36.8085,36.826,36.7998,36.826,68200.0
2014-11-26 10:20:00,42.07,42.1,42.07,42.1,416300.0,36.8173,36.8435,36.8173,36.8435,416300.0
2014-11-26 10:30:00,42.09,42.12,42.08,42.11,139200.0,36.8348,36.861,36.826,36.8523,139200.0
2014-11-26 10:40:00,42.11,42.13,42.09,42.12,295400.0,36.8523,36.8698,36.8348,36.861,295400.0
2014-11-26 10:50:00,42.12,42.13,42.09,42.12,125700.0,36.861,36.8698,36.8348,36.861,125700.0
2014-11-26 11:00:00,42.12,42.17,42.12,42.17,315800.0,36.861,36.9048,36.861,36.9048,315800.0
2014-11-26 11:10:00,42.17,42.18,42.15,42.16,249400.0,36.9048,36.9135,36.8873,36.896,249400.0
2014-11-26 11:20:00,42.16,42.17,42.15,42.17,97300.0,36.896,36.9048,36.8873,36.9048,97300.0
2014-11-26 11:30:00,42.16,42.17,42.15,42.17,198500.0,36.896,36.9048,36.8873,36.9048,198500.0
2014-11-26 11:40:00,42.17,42.18,42.16,42.18,236000.0,36.9048,36.9135,36.896,36.9135,236000.0
2014-11-26 11:50:00,42.17,42.18,42.14,42.15,191200.0,36.9048,36.9135,36.8785,36.8873,191200.0
2014-11-26 12:00:00,42.14,42.18,42.13,42.16,320300.0,36.8785,36.9135,36.8698,36.896,320300.0
2014-11-26 12:10:00,42.17,42.19,42.16,42.19,105600.0,36.9048,36.9223,36.896,36.9223,105600.0
2014-11-26 12:20:00,42.19,42.19,42.16,42.17,184700.0,36.9223,36.9223,36.896,36.9048,184700.0
2014-11-26 12:30:00,42.17,42.19,42.16,42.19,83800.0,36.9048,36.9223,36.896,36.9223,83800.0
2014-11-26 12:40:00,42.19,42.21,42.17,42.21,211000.0,36.9223,36.9398,36.9048,36.9398,211000.0
2014-11-26 12:50:00,42.21,42.21,42.18,42.19,279400.0,36.9398,36.9398,36.9135,36.9223,279400.0
2014-11-26 13:00:00,42.19,42.22,42.19,42.21,90600.0,36.9223,36.9485,36.9223,36.9398,90600.0
2014-11-26 13:10:00,42.21,42.23,42.2,42.23,76700.0,36.9398,36.9573,36.931,36.9573,76700.0
2014-11-26 13:20:00,42.23,42.25,42.22,42.23,101400.0,36.9573,36.9748,36.9485,36.9573,101400.0
2014-11-26 13:30:00,42.23,42.24,42.22,42.23,74500.0,36.9573,36.9661,36.9485,36.9573,74500.0
2014-11-26 13:40:00,42.23,42.25,42.22,42.25,122000.0,36.9573,36.9748,36.9485,36.9748,122000.0
2014-11-26 13:50:00,42.24,42.25,42.23,42.24,103500.0,36.9661,36.9748,36.9573,36.9661,103500.0
2014-11-26 14:00:00,42.23,42.24,42.21,42.22,93700.0,36.9573,36.9661,36.9398,36.9485,93700.0
2014-11-26 14:10:00,42.22,42.22,42.2,42.21,84400.0,36.9485,36.9485,36.931,36.9398,84400.0
2014-11-26 14:20:00,42.21,42.23,42.21,42.22,98100.0,36.9398,36.9573,36.9398,36.9485,98100.0
2014-11-26 14:30:00,42.23,42.24,42.22,42.23,150100.0,36.9573,36.9661,36.9485,36.9573,150100.0
2014-11-26 14:40:00,42.23,42.25,42.22,42.23,114700.0,36.9573,36.9748,36.9485,36.9573,114700.0
2014-11-26 14:50:00,42.23,42.24,42.22,42.23,111600.0,36.9573,36.9661,36.9485,36.9573,111600.0
2014-11-26 15:00:00,42.23,42.23,42.22,42.22,79300.0,36.9573,36.9573,36.9485,36.9485,79300.0
2014-11-26 15:10:00,42.22,42.25,42.22,42.24,188900.0,36.9485,36.9748,36.9485,36.9661,188900.0
2014-11-26 15:20:00,42.25,42.25,42.23,42.25,107600.0,36.9748,36.9748,36.9573,36.9748,107600.0
2014-11-26 15:30:00,42.25,42.27,42.25,42.26,152500.0,36.9748,36.9923,36.9748,36.9836,152500.0
2014-11-26 15:40:00,42.27,42.28,42.26,42.27,192100.0,36.9923,37.0011,36.9836,36.9923,192100.0
2014-11-26 15:50:00,42.27,42.31,42.26,42.29,775500.0,36.9923,37.0273,36.9836,37.0098,775500.0
2014-11-28 09:30:00,42.37,42.41,42.33,42.36,881800.0,37.0798,37.1148,37.0448,37.0711,881800.0
2014-11-28 09:40:00,42.36,42.37,42.3,42.32,219200.0,37.0711,37.0798,37.0186,37.0361,219200.0
2014-11-28 09:50:00,42.32,42.4,42.29,42.39,112300.0,37.0361,37.1061,37.0098,37.0973,112300.0
2014-11-28 10:00:00,42.39,42.44,42.36,42.43,237000.0,37.0973,37.1411,37.0711,37.1323,237000.0
2014-11-28 10:10:00,42.42,42.45,42.42,42.44,236200.0,37.1236,37.1498,37.1236,37.1411,236200.0
2014-11-28 10:20:00,42.45,42.49,42.44,42.49,112800.0,37.1498,37.1848,37.1411,37.1848,112800.0
2014-11-28 10:30:00,42.48,42.53,42.47,42.52,284900.0,37.1761,37.2198,37.1673,37.2111,284900.0
2014-11-28 10:40:00,42.52,42.56,42.52,42.55,60200.0,37.2111,37.2461,37.2111,37.2373,60200.0
2014-11-28 10:50:00,42.54,42.56,42.52,42.55,473300.0,37.2286,37.2461,37.2111,37.2373,473300.0
2014-11-28 11:00:00,42.55,42.56,42.53,42.54,51600.0,37.2373,37.2461,37.2198,37.2286,51600.0
2014-11-28 11:10:00,42.54,42.56,42.53,42.56,37700.0,37.2286,37.2461,37.2198,37.2461,37700.0
2014-11-28 11:20:00,42.56,42.57,42.54,42.57,202400.0,37.2461,37.2548,37.2286,37.2548,202400.0
2014-11-28 11:30:00,42.57,42.58,42.54,42.57,441900.0,37.2548,37.2636,37.2286,37.2548,441900.0
2014-11-28 11:40:00,42.58,42.58,42.53,42.55,60400.0,37.2636,37.2636,37.2198,37.2373,60400.0
2014-11-28 11:50:00,42.55,42.56,42.53,42.54,32000.0,37.2373,37.2461,37.2198,37.2286,32000.0
2014-11-28 12:00:00,42.54,42.56,42.52,42.53,223300.0,37.2286,37.2461,37.2111,37.2198,223300.0
2014-11-28 12:10:00,42.53,42.57,42.52,42.56,245100.0,37.2198,37.2548,37.2111,37.2461,245100.0
2014-11-28 12:20:00,42.56,42.56,42.52,42.52,170900.0,37.2461,37.2461,37.2111,37.2111,170900.0
2014-11-28 12:30:00,42.52,42.54,42.48,42.49,134600.0,37.2111,37.2286,37.1761,37.1848,134600.0
2014-11-28 12:40:00,42.49,42.49,42.43,42.44,277900.0,37.1848,37.1848,37.1323,37.1411,277900.0
2014-11-28 12:50:00,42.44,42.49,42.42,42.48,597100.0,37.1411,37.1848,37.1236,37.1761,597100.0
2014-12-01 09:30:00,42.39,42.44,42.33,42.34,550800.0,37.0973,37.1411,37.0448,37.0536,550800.0
2014-12-01 09:40:00,42.34,42.34,42.16,42.16,226500.0,37.0536,37.0536,36.896,36.896,226500.0
2014-12-01 09:50:00,42.15,42.16,41.83,42.06,1503500.0,36.8873,36.896,36.6072,36.8085,1503500.0
2014-12-01 10:00:00,42.06,42.12,42.02,42.03,169800.0,36.8085,36.861,36.7735,36.7823,169800.0
2014-12-01 10:10:00,42.03,42.21,42.02,42.17,298200.0,36.7823,36.9398,36.7735,36.9048,298200.0
2014-12-01 10:20:00,42.17,42.23,42.13,42.15,253400.0,36.9048,36.9573,36.8698,36.8873,253400.0
2014-12-01 10:30:00,42.15,42.18,42.07,42.11,652000.0,36.8873,36.9135,36.8173,36.8523,652000.0
2014-12-01 10:40:00,42.11,42.11,42.03,42.07,623300.0,36.8523,36.8523,36.7823,36.8173,623300.0
2014-12-01 10:50:00,42.08,42.08,41.96,41.99,157800.0,36.826,36.826,36.721,36.7473,157800.0
2014-12-01 11:00:00,41.99,42.05,41.98,42.02,162300.0,36.7473,36.7998,36.7385,36.7735,162300.0
2014-12-01 11:10:00,42.02,42.05,42.0,42.05,117400.0,36.7735,36.7998,36.756,36.7998,117400.0
2014-12-01 11:20:00,42.05,42.1,42.05,42.09,180200.0,36.7998,36.8435,36.7998,36.8348,180200.0
2014-12-01 11:30:00,42.09,42.11,42.05,42.07,102500.0,36.8348,36.8523,36.7998,36.8173,102500.0
2014-12-01 11:40:00,42.06,42.12,42.05,42.08,91200.0,36.8085,36.861,36.7998,36.826,91200.0
2014-12-01 11:50:00,42.08,42.08,42.03,42.04,49500.0,36.826,36.826,36.7823,36.791,49500.0
2014-12-01 12:00:00,42.04,42.06,42.01,42.02,65600.0,36.791,36.8085,36.7648,36.7735,65600.0
2014-12-01 12:10:00,42.02,42.09,42.02,42.09,77600.0,36.7735,36.8348,36.7735,36.8348,77600.0
2014-12-01 12:20:00,42.09,42.12,42.08,42.09,89900.0,36.8348,36.861,36.826,36.8348,89900.0
2014-12-01 12:30:00,42.09,42.11,42.07,42.08,48500.0,36.8348,36.8523,36.8173,36.826,48500.0
2014-12-01 12:40:00,42.08,42.09,42.05,42.07,71400.0,36.826,36.8348,36.7998,36.8173,71400.0
2014-12-01 12:50:00,42.07,42.14,42.04,42.13,242900.0,36.8173,36.8785,36.791,36.8698,242900.0
2014-12-01 13:00:00,42.13,42.16,42.12,42.16,57300.0,36.8698,36.896,36.861,36.896,57300.0
2014-12-01 13:10:00,42.16,42.19,42.14,42.16,67700.0,36.896,36.9223,36.8785,36.896,67700.0
2014-12-01 13:20:00,42.16,42.21,42.16,42.2,44700.0,36.896,36.9398,36.896,36.931,44700.0
2014-12-01 13:30:00,42.2,42.22,42.18,42.2,92000.0,36.931,36.9485,36.9135,36.931,92000.0
2014-12-01 13:40:00,42.21,42.21,42.17,42.19,78600.0,36.9398,36.9398,36.9048,36.9223,78600.0
2014-12-01 13:50:00,42.19,42.19,42.14,42.16,32300.0,36.9223,36.9223,36.8785,36.896,32300.0
2014-12-01 14:00:00,42.16,42.17,42.09,42.12,88300.0,36.896,36.9048,36.8348,36.861,88300.0
2014-12-01 14:10:00,42.12,42.12,42.04,42.06,95200.0,36.861,36.861,36.791,36.8085,95200.0
2014-12-01 14:20:00,42.05,42.06,42.0,42.01,78200.0,36.7998,36.8085,36.756,36.7648,78200.0
2014-12-01 14:30:00,42.0,42.04,41.97,42.04,121000.0,36.756,36.791,36.7298,36.791,121000.0
2014-12-01 14:40:00,42.04,42.04,42.01,42.03,106900.0,36.791,36.791,36.7648,36.7823,106900.0
2014-12-01 14:50:00,42.03,42.04,42.0,42.02,107800.0,36.7823,36.791,36.756,36.7735,107800.0
2014-12-01 15:00:00,42.02,42.07,42.02,42.03,243300.0,36.7735,36.8173,36.7735,36.7823,243300.0
2014-12-01 15:10:00,42.03,42.1,42.02,42.08,160600.0,36.7823,36.8435,36.7735,36.826,160600.0
2014-12-01 15:20:00,42.08,42.09,42.05,42.05,85100.0,36.826,36.8348,36.7998,36.7998,85100.0
2014-12-01 15:30:00,42.05,42.06,41.98,42.0,285400.0,36.7998,36.8085,36.7385,36.756,285400.0
2014-12-01 15:40:00,42.0,42.02,41.96,42.01,173300.0,36.756,36.7735,36.721,36.7648,173300.0
2014-12-01 15:50:00,42.0,42.02,41.97,42.01,667100.0,36.756,36.7735,36.7298,36.7648,667100.0
2014-12-02 09:30:00,41.99,41.99,41.85,41.95,574600.0,36.7473,36.7473,36.6247,36.7123,574600.0
2014-12-02 09:40:00,41.96,42.01,41.94,41.97,235500.0,36.721,36.7648,36.7035,36.7298,235500.0
2014-12-02 09:50:00,41.97,41.98,41.87,41.94,134800.0,36.7298,36.7385,36.6422,36.7035,134800.0
2014-12-02 10:00:00,41.94,42.03,41.92,42.01,157300.0,36.7035,36.7823,36.686,36.7648,157300.0
2014-12-02 10:10:00,42.01,42.03,41.97,42.01,70300.0,36.7648,36.7823,36.7298,36.7648,70300.0
2014-12-02 10:20:00,42.01,42.06,42.0,42.04,73800.0,36.7648,36.8085,36.756,36.791,73800.0
2014-12-02 10:30:00,42.04,42.05,41.98,42.0,102900.0,36.791,36.7998,36.7385,36.756,102900.0
2014-12-02 10:40:00,42.0,42.06,41.98,42.02,65400.0,36.756,36.8085,36.7385,36.7735,65400.0
2014-12-02 10:50:00,42.02,42.03,41.97,42.0,106600.0,36.7735,36.7823,36.7298,36.756,106600.0
2014-12-02 11:00:00,42.01,42.03,41.98,41.98,134700.0,36.7648,36.7823,36.7385,36.7385,134700.0
2014-12-02 11:10:00,41.98,42.02,41.96,42.02,72900.0,36.7385,36.7735,36.721,36.7735,72900.0
2014-12-02 11:20:00,42.03,42.03,42.0,42.02,79800.0,36.7823,36.7823,36.756,36.7735,79800.0
2014-12-02 11:30:00,42.02,42.04,42.01,42.04,134100.0,36.7735,36.791,36.7648,36.791,134100.0
2014-12-02 11:40:00,42.04,42.08,42.04,42.06,214500.0,36.791,36.826,36.791,36.8085,214500.0
2014-12-02 11:50:00,42.07,42.09,42.04,42.07,115400.0,36.8173,36.8348,36.791,36.8173,115400.0
2014-12-02 12:00:00,42.07,42.07,42.03,42.05,139700.0,36.8173,36.8173,36.7823,36.7998,139700.0
2014-12-02 12:10:00,42.04,42.06,41.99,42.01,176500.0,36.791,36.8085,36.7473,36.7648,176500.0
2014-12-02 12:20:00,42.01,42.03,42.0,42.0,118500.0,36.7648,36.7823,36.756,36.756,118500.0
2014-12-02 12:30:00,42.01,42.01,41.91,41.95,139200.0,36.7648,36.7648,36.6773,36.7123,139200.0
2014-12-02 12:40:00,41.95,41.98,41.95,41.97,86800.0,36.7123,36.7385,36.7123,36.7298,86800.0
2014-12-02 12:50:00,41.97,42.0,41.95,41.98,45500.0,36.7298,36.756,36.7123,36.7385,45500.0
2014-12-02 13:00:00,41.99,42.0,41.97,41.97,62000.0,36.7473,36.756,36.7298,36.7298,62000.0
2014-12-02 13:10:00,41.98,41.99,41.97,41.98,37800.0,36.7385,36.7473,36.7298,36.7385,37800.0
2014-12-02 13:20:00,41.98,42.03,41.96,42.02,117800.0,36.7385,36.7823,36.721,36.7735,117800.0
2014-12-02 13:30:00,42.02,42.04,42.0,42.03,61100.0,36.7735,36.791,36.756,36.7823,61100.0
2014-12-02 13:40:00,42.03,42.04,42.01,42.03,79300.0,36.7823,36.791,36.7648,36.7823,79300.0
2014-12-02 13:50:00,42.04,42.04,41.99,42.02,58400.0,36.791,36.791,36.7473,36.7735,58400.0
2014-12-02 14:00:00,42.02,42.03,41.98,41.99,79900.0,36.7735,36.7823,36.7385,36.7473,79900.0
2014-12-02 14:10:00,41.99,42.0,41.98,41.98,117000.0,36.7473,36.756,36.7385,36.7385,117000.0
2014-12-02 14:20:00,41.99,42.02,41.98,42.02,87600.0,36.7473,36.7735,36.7385,36.7735,87600.0
2014-12-02 14:30:00,42.01,42.03,42.0,42.03,64400.0,36.7648,36.7823,36.756,36.7823,64400.0
2014-12-02 14:40:00,42.02,42.08,42.02,42.08,107400.0,36.7735,36.826,36.7735,36.826,107400.0
2014-12-02 14:50:00,42.08,42.09,42.06,42.07,96300.0,36.826,36.8348,36.8085,36.8173,96300.0
2014-12-02 15:00:00,42.07,42.09,42.06,42.08,93100.0,36.8173,36.8348,36.8085,36.826,93100.0
2014-12-02 15:10:00,42.08,42.08,42.04,42.06,143900.0,36.826,36.826,36.791,36.8085,143900.0
2014-12-02 15:20:00,42.05,42.06,42.0,42.01,352300.0,36.7998,36.8085,36.756,36.7648,352300.0
2014-12-02 15:30:00,42.0,42.03,41.99,42.0,164300.0,36.756,36.7823,36.7473,36.756,164300.0
2014-12-02 15:40:00,42.01,42.01,41.97,41.97,227600.0,36.7648,36.7648,36.7298,36.7298,227600.0
2014-12-02 15:50:00,41.97,42.02,41.96,42.01,484300.0,36.7298,36.7735,36.721,36.7648,484300.0
2014-12-03 09:30:00,42.11,42.11,42.02,42.1,376100.0,36.8523,36.8523,36.7735,36.8435,376100.0
2014-12-03 09:40:00,42.1,42.11,42.06,42.06,127700.0,36.8435,36.8523,36.8085,36.8085,127700.0
2014-12-03 09:50:00,42.06,42.09,41.99,42.02,122900.0,36.8085,36.8348,36.7473,36.7735,122900.0
2014-12-03 10:00:00,42.02,42.04,41.92,41.97,153000.0,36.7735,36.791,36.686,36.7298,153000.0
2014-12-03 10:10:00,41.96,42.02,41.96,41.98,117900.0,36.721,36.7735,36.721,36.7385,117900.0
2014-12-03 10:20:00,41.98,42.03,41.94,41.98,52600.0,36.7385,36.7823,36.7035,36.7385,52600.0
2014-12-03 10:30:00,41.99,42.07,41.99,42.05,72800.0,36.7473,36.8173,36.7473,36.7998,72800.0
2014-12-03 10:40:00,42.05,42.07,42.01,42.06,47800.0,36.7998,36.8173,36.7648,36.8085,47800.0
2014-12-03 10:50:00,42.06,42.06,42.0,42.02,47100.0,36.8085,36.8085,36.756,36.7735,47100.0
2014-12-03 11:00:00,42.03,42.08,42.02,42.06,91400.0,36.7823,36.826,36.7735,36.8085,91400.0
2014-12-03 11:10:00,42.07,42.08,42.01,42.05,126400.0,36.8173,36.826,36.7648,36.7998,126400.0
2014-12-03 11:20:00,42.05,42.08,42.03,42.08,65800.0,36.7998,36.826,36.7823,36.826,65800.0
2014-12-03 11:30:00,42.09,42.12,42.07,42.09,130400.0,36.8348,36.861,36.8173,36.8348,130400.0
2014-12-03 11:40:00,42.08,42.1,42.06,42.07,53400.0,36.826,36.8435,36.8085,36.8173,53400.0
2014-12-03 11:50:00,42.08,42.11,42.06,42.09,35100.0,36.826,36.8523,36.8085,36.8348,35100.0
2014-12-03 12:00:00,42.09,42.11,42.08,42.08,77200.0,36.8348,36.8523,36.826,36.826,77200.0
2014-12-03 12:10:00,42.09,42.1,42.06,42.08,269000.0,36.8348,36.8435,36.8085,36.826,269000.0
2014-12-03 12:20:00,42.08,42.1,42.07,42.08,101900.0,36.826,36.8435,36.8173,36.826,101900.0
2014-12-03 12:30:00,42.07,42.07,42.04,42.05,43200.0,36.8173,36.8173,36.791,36.7998,43200.0
2014-12-03 12:40:00,42.04,42.08,42.03,42.08,43400.0,36.791,36.826,36.7823,36.826,43400.0
2014-12-03 12:50:00,42.08,42.09,42.07,42.08,26600.0,36.826,36.8348,36.8173,36.826,26600.0
2014-12-03 13:00:00,42.08,42.1,42.07,42.08,38300.0,36.826,36.8435,36.8173,36.826,38300.0
2014-12-03 13:10:00,42.08,42.1,42.07,42.09,48200.0,36.826,36.8435,36.8173,36.8348,48200.0
2014-12-03 13:20:00,42.1,42.13,42.09,42.12,71600.0,36.8435,36.8698,36.8348,36.861,71600.0
2014-12-03 13:30:00,42.12,42.15,42.12,42.14,45900.0,36.861,36.8873,36.861,36.8785,45900.0
2014-12-03 13:40:00,42.14,42.14,42.11,42.13,63500.0,36.8785,36.8785,36.8523,36.8698,63500.0
2014-12-03 13:50:00,42.12,42.16,42.12,42.16,39200.0,36.861,36.896,36.861,36.896,39200.0
2014-12-03 14:00:00,42.16,42.17,42.13,42.16,75400.0,36.896,36.9048,36.8698,36.896,75400.0
2014-12-03 14:10:00,42.16,42.18,42.15,42.17,36700.0,36.896,36.9135,36.8873,36.9048,36700.0
2014-12-03 14:20:00,42.17,42.17,42.15,42.17,44000.0,36.9048,36.9048,36.8873,36.9048,44000.0
2014-12-03 14:30:00,42.16,42.17,42.14,42.16,58300.0,36.896,36.9048,36.8785,36.896,58300.0
2014-12-03 14:40:00,42.16,42.16,42.14,42.14,160900.0,36.896,36.896,36.8785,36.8785,160900.0
2014-12-03 14:50:00,42.14,42.15,42.13,42.15,40900.0,36.8785,36.8873,36.8698,36.8873,40900.0
2014-12-03 15:00:00,42.15,42.16,42.14,42.16,51200.0,36.8873,36.896,36.8785,36.896,51200.0
2014-12-03 15:10:00,42.16,42.19,42.15,42.19,83000.0,36.896,36.9223,36.8873,36.9223,83000.0
2014-12-03 15:20:00,42.19,42.21,42.18,42.21,70500.0,36.9223,36.9398,36.9135,36.9398,70500.0
2014-12-03 15:30:00,42.21,42.24,42.2,42.23,114300.0,36.9398,36.9661,36.931,36.9573,114300.0
2014-12-03 15:40:00,42.24,42.24,42.2,42.21,204600.0,36.9661,36.9661,36.931,36.9398,204600.0
2014-12-03 15:50:00,42.21,42.21,42.15,42.16,551200.0,36.9398,36.9398,36.8873,36.896,551200.0
2014-12-04 09:30:00,42.14,42.18,42.09,42.18,342200.0,36.8785,36.9135,36.8348,36.9135,342200.0
2014-12-04 09:40:00,42.17,42.27,42.17,42.24,144200.0,36.9048,36.9923,36.9048,36.9661,144200.0
2014-12-04 09:50:00,42.23,42.26,42.17,42.25,139300.0,36.9573,36.9836,36.9048,36.9748,139300.0
2014-12-04 10:00:00,42.24,42.27,42.21,42.23,86900.0,36.9661,36.9923,36.9398,36.9573,86900.0
2014-12-04 10:10:00,42.23,42.26,42.22,42.25,60400.0,36.9573,36.9836,36.9485,36.9748,60400.0
2014-12-04 10:20:00,42.25,42.29,42.22,42.23,71400.0,36.9748,37.0098,36.9485,36.9573,71400.0
2014-12-04 10:30:00,42.23,42.23,42.15,42.18,126300.0,36.9573,36.9573,36.8873,36.9135,126300.0
2014-12-04 10:40:00,42.18,42.18,42.08,42.1,76900.0,36.9135,36.9135,36.826,36.8435,76900.0
2014-12-04 10:50:00,42.11,42.15,42.09,42.15,57200.0,36.8523,36.8873,36.8348,36.8873,57200.0
2014-12-04 11:00:00,42.14,42.15,42.1,42.12,81900.0,36.8785,36.8873,36.8435,36.861,81900.0
2014-12-04 11:10:00,42.12,42.14,42.1,42.12,91500.0,36.861,36.8785,36.8435,36.861,91500.0
2014-12-04 11:20:00,42.12,42.13,42.03,42.04,103600.0,36.861,36.8698,36.7823,36.791,103600.0
2014-12-04 11:30:00,42.04,42.1,42.01,42.07,112000.0,36.791,36.8435,36.7648,36.8173,112000.0
2014-12-04 11:40:00,42.08,42.14,42.07,42.13,76000.0,36.826,36.8785,36.8173,36.8698,76000.0
2014-12-04 11:50:00,42.13,42.16,42.12,42.16,48400.0,36.8698,36.896,36.861,36.896,48400.0
2014-12-04 12:00:00,42.16,42.21,42.14,42.21,54500.0,36.896,36.9398,36.8785,36.9398,54500.0
2014-12-04 12:10:00,42.21,42.22,42.18,42.21,34800.0,36.9398,36.9485,36.9135,36.9398,34800.0
2014-12-04 12:20:00,42.22,42.23,42.21,42.21,63500.0,36.9485,36.9573,36.9398,36.9398,63500.0
2014-12-04 12:30:00,42.21,42.3,42.2,42.26,222400.0,36.9398,37.0186,36.931,36.9836,222400.0
2014-12-04 12:40:00,42.26,42.28,42.24,42.25,82300.0,36.9836,37.0011,36.9661,36.9748,82300.0
2014-12-04 12:50:00,42.25,42.25,42.2,42.23,47900.0,36.9748,36.9748,36.931,36.9573,47900.0
2014-12-04 13:00:00,42.23,42.26,42.21,42.25,34000.0,36.9573,36.9836,36.9398,36.9748,34000.0
2014-12-04 13:10:00,42.24,42.24,42.22,42.24,32100.0,36.9661,36.9661,36.9485,36.9661,32100.0
2014-12-04 13:20:00,42.24,42.26,42.23,42.26,50400.0,36.9661,36.9836,36.9573,36.9836,50400.0
2014-12-04 13:30:00,42.25,42.26,42.22,42.24,41700.0,36.9748,36.9836,36.9485,36.9661,41700.0
2014-12-04 13:40:00,42.23,42.26,42.22,42.25,34600.0,36.9573,36.9836,36.9485,36.9748,34600.0
2014-12-04 13:50:00,42.25,42.26,42.23,42.24,38800.0,36.9748,36.9836,36.9573,36.9661,38800.0
2014-12-04 14:00:00,42.24,42.25,42.22,42.25,45400.0,36.9661,36.9748,36.9485,36.9748,45400.0
2014-12-04 14:10:00,42.25,42.26,42.23,42.23,59000.0,36.9748,36.9836,36.9573,36.9573,59000.0
2014-12-04 14:20:00,42.23,42.25,42.23,42.24,28200.0,36.9573,36.9748,36.9573,36.9661,28200.0
2014-12-04 14:30:00,42.24,42.24,42.19,42.22,82500.0,36.9661,36.9661,36.9223,36.9485,82500.0
2014-12-04 14:40:00,42.22,42.23,42.2,42.23,92800.0,36.9485,36.9573,36.931,36.9573,92800.0
2014-12-04 14:50:00,42.22,42.23,42.19,42.22,58400.0,36.9485,36.9573,36.9223,36.9485,58400.0
2014-12-04 15:00:00,42.21,42.23,42.21,42.23,49100.0,36.9398,36.9573,36.9398,36.9573,49100.0
2014-12-04 15:10:00,42.23,42.23,42.19,42.2,87600.0,36.9573,36.9573,36.9223,36.931,87600.0
2014-12-04 15:20:00,42.2,42.2,42.11,42.13,143700.0,36.931,36.931,36.8523,36.8698,143700.0
2014-12-04 15:30:00,42.12,42.15,42.1,42.13,125800.0,36.861,36.8873,36.8435,36.8698,125800.0
2014-12-04 15:40:00,42.13,42.18,42.12,42.16,198200.0,36.8698,36.9135,36.861,36.896,198200.0
2014-12-04 15:50:00,42.16,42.18,42.15,42.18,279600.0,36.896,36.9135,36.8873,36.9135,279600.0
2014-12-05 09:30:00,42.2,42.28,42.18,42.19,249800.0,36.931,37.0011,36.9135,36.9223,249800.0
2014-12-05 09:40:00,42.2,42.2,42.1,42.17,177000.0,36.931,36.931,36.8435,36.9048,177000.0
2014-12-05 09:50:00,42.18,42.19,42.15,42.17,63200.0,36.9135,36.9223,36.8873,36.9048,63200.0
2014-12-05 10:00:00,42.16,42.17,42.09,42.11,182800.0,36.896,36.9048,36.8348,36.8523,182800.0
2014-12-05 10:10:00,42.11,42.19,42.11,42.19,142200.0,36.8523,36.9223,36.8523,36.9223,142200.0
2014-12-05 10:20:00,42.2,42.2,42.11,42.13,86900.0,36.931,36.931,36.8523,36.8698,86900.0
2014-12-05 10:30:00,42.13,42.17,42.13,42.17,78400.0,36.8698,36.9048,36.8698,36.9048,78400.0
2014-12-05 10:40:00,42.17,42.18,42.13,42.15,91400.0,36.9048,36.9135,36.8698,36.8873,91400.0
2014-12-05 10:50:00,42.15,42.17,42.13,42.15,60600.0,36.8873,36.9048,36.8698,36.8873,60600.0
2014-12-05 11:00:00,42.15,42.18,42.14,42.18,77100.0,36.8873,36.9135,36.8785,36.9135,77100.0
2014-12-05 11:10:00,42.18,42.2,42.17,42.18,65100.0,36.9135,36.931,36.9048,36.9135,65100.0
2014-12-05 11:20:00,42.18,42.2,42.17,42.2,32000.0,36.9135,36.931,36.9048,36.931,32000.0
2014-12-05 11:30:00,42.2,42.2,42.16,42.18,50500.0,36.931,36.931,36.896,36.9135,50500.0
2014-12-05 11:40:00,42.18,42.2,42.17,42.18,26400.0,36.9135,36.931,36.9048,36.9135,26400.0
2014-12-05 11:50:00,42.18,42.21,42.17,42.19,56500.0,36.9135,36.9398,36.9048,36.9223,56500.0
2014-12-05 12:00:00,42.18,42.2,42.17,42.18,80300.0,36.9135,36.931,36.9048,36.9135,80300.0
2014-12-05 12:10:00,42.18,42.2,42.17,42.19,35800.0,36.9135,36.931,36.9048,36.9223,35800.0
2014-12-05 12:20:00,42.19,42.2,42.17,42.2,63400.0,36.9223,36.931,36.9048,36.931,63400.0
2014-12-05 12:30:00,42.2,42.21,42.19,42.2,41000.0,36.931,36.9398,36.9223,36.931,41000.0
2014-12-05 12:40:00,42.2,42.23,42.19,42.22,27900.0,36.931,36.9573,36.9223,36.9485,27900.0
2014-12-05 12:50:00,42.22,42.22,42.19,42.2,22000.0,36.9485,36.9485,36.9223,36.931,22000.0
2014-12-05 13:00:00,42.19,42.19,42.17,42.17,23400.0,36.9223,36.9223,36.9048,36.9048,23400.0
2014-12-05 13:10:00,42.18,42.18,42.13,42.13,55000.0,36.9135,36.9135,36.8698,36.8698,55000.0
2014-12-05 13:20:00,42.13,42.16,42.12,42.16,182500.0,36.8698,36.896,36.861,36.896,182500.0
2014-12-05 13:30:00,42.16,42.16,42.14,42.15,30400.0,36.896,36.896,36.8785,36.8873,30400.0
2014-12-05 13:40:00,42.16,42.18,42.15,42.16,46700.0,36.896,36.9135,36.8873,36.896,46700.0
2014-12-05 13:50:00,42.17,42.18,42.15,42.17,45700.0,36.9048,36.9135,36.8873,36.9048,45700.0
2014-12-05 14:00:00,42.17,42.18,42.15,42.18,120000.0,36.9048,36.9135,36.8873,36.9135,120000.0
2014-12-05 14:10:00,42.17,42.18,42.14,42.14,78100.0,36.9048,36.9135,36.8785,36.8785,78100.0
2014-12-05 14:20:00,42.15,42.15,42.13,42.14,40800.0,36.8873,36.8873,36.8698,36.8785,40800.0
2014-12-05 14:30:00,42.15,42.15,42.12,42.13,28400.0,36.8873,36.8873,36.861,36.8698,28400.0
2014-12-05 14:40:00,42.13,42.14,42.11,42.12,62600.0,36.8698,36.8785,36.8523,36.861,62600.0
2014-12-05 14:50:00,42.12,42.13,42.09,42.11,44500.0,36.861,36.8698,36.8348,36.8523,44500.0
2014-12-05 15:00:00,42.1,42.14,42.09,42.12,65800.0,36.8435,36.8785,36.8348,36.861,65800.0
2014-12-05 15:10:00,42.12,42.15,42.12,42.14,70400.0,36.861,36.8873,36.861,36.8785,70400.0
2014-12-05 15:20:00,42.14,42.15,42.13,42.15,137200.0,36.8785,36.8873,36.8698,36.8873,137200.0
2014-12-05 15:30:00,42.15,42.15,42.08,42.08,89500.0,36.8873,36.8873,36.826,36.826,89500.0
2014-12-05 15:40:00,42.08,42.1,42.02,42.03,399300.0,36.826,36.8435,36.7735,36.7823,399300.0
2014-12-05 15:50:00,42.03,42.12,42.03,42.12,559300.0,36.7823,36.861,36.7823,36.861,559300.0
2014-12-08 09:30:00,42.04,42.07,41.91,42.04,822000.0,36.791,36.8173,36.6773,36.791,822000.0
2014-12-08 09:40:00,42.05,42.11,42.05,42.1,85400.0,36.7998,36.8523,36.7998,36.8435,85400.0
2014-12-08 09:50:00,42.09,42.11,42.06,42.09,65500.0,36.8348,36.8523,36.8085,36.8348,65500.0
2014-12-08 10:00:00,42.09,42.11,42.06,42.07,224700.0,36.8348,36.8523,36.8085,36.8173,224700.0
2014-12-08 10:10:00,42.08,42.09,42.01,42.05,53500.0,36.826,36.8348,36.7648,36.7998,53500.0
2014-12-08 10:20:00,42.05,42.09,42.04,42.06,96900.0,36.7998,36.8348,36.791,36.8085,96900.0
2014-12-08 10:30:00,42.06,42.08,42.05,42.07,59000.0,36.8085,36.826,36.7998,36.8173,59000.0
2014-12-08 10:40:00,42.07,42.1,42.06,42.09,213900.0,36.8173,36.8435,36.8085,36.8348,213900.0
2014-12-08 10:50:00,42.08,42.1,42.06,42.06,37800.0,36.826,36.8435,36.8085,36.8085,37800.0
2014-12-08 11:00:00,42.06,42.07,42.02,42.03,84200.0,36.8085,36.8173,36.7735,36.7823,84200.0
2014-12-08 11:10:00,42.02,42.04,42.0,42.01,98900.0,36.7735,36.791,36.756,36.7648,98900.0
2014-12-08 11:20:00,42.01,42.03,41.98,41.98,320800.0,36.7648,36.7823,36.7385,36.7385,320800.0
2014-12-08 11:30:00,41.99,42.02,41.97,41.98,70000.0,36.7473,36.7735,36.7298,36.7385,70000.0
2014-12-08 11:40:00,41.97,42.01,41.96,42.0,49000.0,36.7298,36.7648,36.721,36.756,49000.0
2014-12-08 11:50:00,42.0,42.02,41.98,42.01,71000.0,36.756,36.7735,36.7385,36.7648,71000.0
2014-12-08 12:00:00,42.01,42.02,42.0,42.01,37500.0,36.7648,36.7735,36.756,36.7648,37500.0
2014-12-08 12:10:00,42.0,42.0,41.78,41.82,250400.0,36.756,36.756,36.5635,36.5985,250400.0
2014-12-08 12:20:00,41.81,41.81,41.74,41.76,250800.0,36.5897,36.5897,36.5285,36.546,250800.0
2014-12-08 12:30:00,41.75,41.78,41.72,41.77,101200.0,36.5372,36.5635,36.511,36.5547,101200.0
2014-12-08 12:40:00,41.77,41.81,41.76,41.8,34100.0,36.5547,36.5897,36.546,36.581,34100.0
2014-12-08 12:50:00,41.81,41.82,41.71,41.74,61100.0,36.5897,36.5985,36.5022,36.5285,61100.0
2014-12-08 13:00:00,41.74,41.8,41.73,41.78,103900.0,36.5285,36.581,36.5197,36.5635,103900.0
2014-12-08 13:10:00,41.78,41.8,41.73,41.73,70300.0,36.5635,36.581,36.5197,36.5197,70300.0
2014-12-08 13:20:00,41.73,41.73,41.66,41.69,122400.0,36.5197,36.5197,36.4585,36.4847,122400.0
2014-12-08 13:30:00,41.68,41.68,41.57,41.61,182200.0,36.476,36.476,36.3797,36.4147,182200.0
2014-12-08 13:40:00,41.6,41.63,41.56,41.61,107100.0,36.406,36.4322,36.371,36.4147,107100.0
2014-12-08 13:50:00,41.6,41.64,41.57,41.59,230800.0,36.406,36.441,36.3797,36.3972,230800.0
2014-12-08 14:00:00,41.58,41.59,41.52,41.57,125300.0,36.3885,36.3972,36.3359,36.3797,125300.0
2014-12-08 14:10:00,41.57,41.57,41.51,41.56,88100.0,36.3797,36.3797,36.3272,36.371,88100.0
2014-12-08 14:20:00,41.56,41.64,41.55,41.64,64600.0,36.371,36.441,36.3622,36.441,64600.0
2014-12-08 14:30:00,41.63,41.67,41.62,41.65,64900.0,36.4322,36.4672,36.4235,36.4497,64900.0
2014-12-08 14:40:00,41.66,41.7,41.65,41.7,69000.0,36.4585,36.4935,36.4497,36.4935,69000.0
2014-12-08 14:50:00,41.7,41.71,41.67,41.67,79100.0,36.4935,36.5022,36.4672,36.4672,79100.0
2014-12-08 15:00:00,41.66,41.68,41.62,41.62,84300.0,36.4585,36.476,36.4235,36.4235,84300.0
2014-12-08 15:10:00,41.62,41.67,41.62,41.63,57800.0,36.4235,36.4672,36.4235,36.4322,57800.0
2014-12-08 15:20:00,41.62,41.68,41.61,41.66,86600.0,36.4235,36.476,36.4147,36.4585,86600.0
2014-12-08 15:30:00,41.65,41.66,41.62,41.64,69800.0,36.4497,36.4585,36.4235,36.441,69800.0
2014-12-08 15:40:00,41.64,41.67,41.61,41.62,763300.0,36.441,36.4672,36.4147,36.4235,763300.0
2014-12-08 15:50:00,41.62,41.69,41.6,41.69,677000.0,36.4235,36.4847,36.406,36.4847,677000.0
2014-12-09 09:30:00,41.14,41.18,41.0,41.15,676100.0,36.0034,36.0384,35.8809,36.0121,676100.0
2014-12-09 09:40:00,41.15,41.24,41.12,41.24,272100.0,36.0121,36.0909,35.9859,36.0909,272100.0
2014-12-09 09:50:00,41.24,41.27,41.18,41.27,182200.0,36.0909,36.1172,36.0384,36.1172,182200.0
2014-12-09 10:00:00,41.27,41.3,41.19,41.22,150500.0,36.1172,36.1434,36.0472,36.0734,150500.0
2014-12-09 10:10:00,41.22,41.23,41.12,41.18,322600.0,36.0734,36.0822,35.9859,36.0384,322600.0
2014-12-09 10:20:00,41.19,41.22,41.09,41.11,187800.0,36.0472,36.0734,35.9596,35.9771,187800.0
2014-12-09 10:30:00,41.11,41.14,41.04,41.11,380800.0,35.9771,36.0034,35.9159,35.9771,380800.0
2014-12-09 10:40:00,41.11,41.26,41.11,41.25,193000.0,35.9771,36.1084,35.9771,36.0997,193000.0
2014-12-09 10:50:00,41.25,41.27,41.22,41.23,275600.0,36.0997,36.1172,36.0734,36.0822,275600.0
2014-12-09 11:00:00,41.23,41.28,41.18,41.2,204000.0,36.0822,36.1259,36.0384,36.0559,204000.0
2014-12-09 11:10:00,41.19,41.28,41.19,41.27,175900.0,36.0472,36.1259,36.0472,36.1172,175900.0
2014-12-09 11:20:00,41.26,41.38,41.25,41.35,150700.0,36.1084,36.2134,36.0997,36.1872,150700.0
2014-12-09 11:30:00,41.35,41.36,41.28,41.29,113800.0,36.1872,36.1959,36.1259,36.1347,113800.0
2014-12-09 11:40:00,41.29,41.32,41.26,41.31,104400.0,36.1347,36.1609,36.1084,36.1522,104400.0
2014-12-09 11:50:00,41.31,41.34,41.28,41.32,67500.0,36.1522,36.1784,36.1259,36.1609,67500.0
2014-12-09 12:00:00,41.31,41.35,41.28,41.34,54700.0,36.1522,36.1872,36.1259,36.1784,54700.0
2014-12-09 12:10:00,41.34,41.35,41.27,41.28,92700.0,36.1784,36.1872,36.1172,36.1259,92700.0
2014-12-09 12:20:00,41.28,41.36,41.26,41.35,71800.0,36.1259,36.1959,36.1084,36.1872,71800.0
2014-12-09 12:30:00,41.35,41.45,41.32,41.45,72300.0,36.1872,36.2747,36.1609,36.2747,72300.0
2014-12-09 12:40:00,41.45,41.48,41.43,41.46,61900.0,36.2747,36.3009,36.2572,36.2834,61900.0
2014-12-09 12:50:00,41.46,41.51,41.45,41.51,61300.0,36.2834,36.3272,36.2747,36.3272,61300.0
2014-12-09 13:00:00,41.5,41.58,41.48,41.58,78700.0,36.3184,36.3885,36.3009,36.3885,78700.0
2014-12-09 13:10:00,41.58,41.62,41.57,41.58,64300.0,36.3885,36.4235,36.3797,36.3885,64300.0
2014-12-09 13:20:00,41.57,41.6,41.56,41.59,42300.0,36.3797,36.406,36.371,36.3972,42300.0
2014-12-09 13:30:00,41.6,41.69,41.59,41.69,217100.0,36.406,36.4847,36.3972,36.4847,217100.0
2014-12-09 13:40:00,41.69,41.69,41.62,41.63,69200.0,36.4847,36.4847,36.4235,36.4322,69200.0
2014-12-09 13:50:00,41.64,41.64,41.59,41.6,49700.0,36.441,36.441,36.3972,36.406,49700.0
2014-12-09 14:00:00,41.61,41.64,41.59,41.62,123100.0,36.4147,36.441,36.3972,36.4235,123100.0
2014-12-09 14:10:00,41.62,41.64,41.54,41.56,96400.0,36.4235,36.441,36.3535,36.371,96400.0
2014-12-09 14:20:00,41.56,41.59,41.56,41.58,51400.0,36.371,36.3972,36.371,36.3885,51400.0
2014-12-09 14:30:00,41.58,41.58,41.49,41.51,64000.0,36.3885,36.3885,36.3097,36.3272,64000.0
2014-12-09 14:40:00,41.5,41.53,41.5,41.52,57100.0,36.3184,36.3447,36.3184,36.3359,57100.0
2014-12-09 14:50:00,41.52,41.54,41.48,41.54,80900.0,36.3359,36.3535,36.3009,36.3535,80900.0
2014-12-09 15:00:00,41.54,41.61,41.54,41.57,116400.0,36.3535,36.4147,36.3535,36.3797,116400.0
2014-12-09 15:10:00,41.58,41.61,41.55,41.61,67600.0,36.3885,36.4147,36.3622,36.4147,67600.0
2014-12-09 15:20:00,41.6,41.63,41.58,41.59,82900.0,36.406,36.4322,36.3885,36.3972,82900.0
2014-12-09 15:30:00,41.59,41.64,41.58,41.62,132200.0,36.3972,36.441,36.3885,36.4235,132200.0
2014-12-09 15:40:00,41.63,41.71,41.62,41.71,217000.0,36.4322,36.5022,36.4235,36.5022,217000.0
2014-12-09 15:50:00,41.7,41.74,41.66,41.7,621100.0,36.4935,36.5285,36.4585,36.4935,621100.0
2014-12-10 09:30:00,41.69,41.69,41.52,41.64,361900.0,36.4847,36.4847,36.3359,36.441,361900.0
2014-12-10 09:40:00,41.63,41.69,41.52,41.54,282800.0,36.4322,36.4847,36.3359,36.3535,282800.0
2014-12-10 09:50:00,41.53,41.55,41.46,41.52,187600.0,36.3447,36.3622,36.2834,36.3359,187600.0
2014-12-10 10:00:00,41.52,41.53,41.46,41.48,196100.0,36.3359,36.3447,36.2834,36.3009,196100.0
2014-12-10 10:10:00,41.48,41.55,41.44,41.53,245900.0,36.3009,36.3622,36.2659,36.3447,245900.0
2014-12-10 10:20:00,41.53,41.55,41.45,41.45,151600.0,36.3447,36.3622,36.2747,36.2747,151600.0
2014-12-10 10:30:00,41.45,41.46,41.36,41.39,215800.0,36.2747,36.2834,36.1959,36.2222,215800.0
2014-12-10 10:40:00,41.39,41.47,41.39,41.44,111200.0,36.2222,36.2922,36.2222,36.2659,111200.0
2014-12-10 10:50:00,41.45,41.54,41.42,41.53,196500.0,36.2747,36.3535,36.2484,36.3447,196500.0
2014-12-10 11:00:00,41.54,41.54,41.48,41.52,70900.0,36.3535,36.3535,36.3009,36.3359,70900.0
2014-12-10 11:10:00,41.51,41.53,41.46,41.47,75100.0,36.3272,36.3447,36.2834,36.2922,75100.0
2014-12-10 11:20:00,41.47,41.54,41.46,41.48,51700.0,36.2922,36.3535,36.2834,36.3009,51700.0
2014-12-10 11:30:00,41.48,41.5,41.43,41.48,83800.0,36.3009,36.3184,36.2572,36.3009,83800.0
2014-12-10 11:40:00,41.47,41.5,41.44,41.49,56100.0,36.2922,36.3184,36.2659,36.3097,56100.0
2014-12-10 11:50:00,41.5,41.57,41.5,41.55,112100.0,36.3184,36.3797,36.3184,36.3622,112100.0
2014-12-10 12:00:00,41.55,41.55,41.48,41.5,74300.0,36.3622,36.3622,36.3009,36.3184,74300.0
2014-12-10 12:10:00,41.49,41.5,41.39,41.42,54600.0,36.3097,36.3184,36.2222,36.2484,54600.0
2014-12-10 12:20:00,41.41,41.47,41.39,41.42,73700.0,36.2397,36.2922,36.2222,36.2484,73700.0
2014-12-10 12:30:00,41.42,41.45,41.38,41.42,93400.0,36.2484,36.2747,36.2134,36.2484,93400.0
2014-12-10 12:40:00,41.41,41.45,41.41,41.43,49500.0,36.2397,36.2747,36.2397,36.2572,49500.0
2014-12-10 12:50:00,41.43,41.46,41.4,41.42,39800.0,36.2572,36.2834,36.2309,36.2484,39800.0
2014-12-10 13:00:00,41.42,41.44,41.4,41.42,45400.0,36.2484,36.2659,36.2309,36.2484,45400.0
2014-12-10 13:10:00,41.42,41.49,41.41,41.46,52900.0,36.2484,36.3097,36.2397,36.2834,52900.0
2014-12-10 13:20:00,41.46,41.5,41.45,41.48,58400.0,36.2834,36.3184,36.2747,36.3009,58400.0
2014-12-10 13:30:00,41.49,41.49,41.4,41.42,62600.0,36.3097,36.3097,36.2309,36.2484,62600.0
2014-12-10 13:40:00,41.41,41.42,41.28,41.3,138300.0,36.2397,36.2484,36.1259,36.1434,138300.0
2014-12-10 13:50:00,41.27,41.31,41.22,41.22,129600.0,36.1172,36.1522,36.0734,36.0734,129600.0
2014-12-10 14:00:00,41.22,41.26,41.18,41.22,163300.0,36.0734,36.1084,36.0384,36.0734,163300.0
2014-12-10 14:10:00,41.21,41.22,41.15,41.22,191300.0,36.0647,36.0734,36.0121,36.0734,191300.0
2014-12-10 14:20:00,41.21,41.22,41.1,41.14,153000.0,36.0647,36.0734,35.9684,36.0034,153000.0
2014-12-10 14:30:00,41.13,41.14,41.05,41.07,185300.0,35.9946,36.0034,35.9246,35.9421,185300.0
2014-12-10 14:40:00,41.07,41.14,41.05,41.11,118900.0,35.9421,36.0034,35.9246,35.9771,118900.0
2014-12-10 14:50:00,41.11,41.12,41.01,41.01,157300.0,35.9771,35.9859,35.8896,35.8896,157300.0
2014-12-10 15:00:00,41.02,41.1,40.97,41.08,233200.0,35.8984,35.9684,35.8546,35.9509,233200.0
2014-12-10 15:10:00,41.08,41.16,41.07,41.15,117400.0,35.9509,36.0209,35.9421,36.0121,117400.0
2014-12-10 15:20:00,41.15,41.18,41.13,41.18,125100.0,36.0121,36.0384,35.9946,36.0384,125100.0
2014-12-10 15:30:00,41.18,41.21,41.13,41.15,156200.0,36.0384,36.0647,35.9946,36.0121,156200.0
2014-12-10 15:40:00,41.14,41.15,40.99,41.0,382200.0,36.0034,36.0121,35.8721,35.8809,382200.0
2014-12-10 15:50:00,41.0,41.09,40.99,41.06,948300.0,35.8809,35.9596,35.8721,35.9334,948300.0
2014-12-11 09:30:00,41.12,41.3,41.12,41.28,761300.0,35.9859,36.1434,35.9859,36.1259,761300.0
2014-12-11 09:40:00,41.29,41.4,41.29,41.39,193500.0,36.1347,36.2309,36.1347,36.2222,193500.0
2014-12-11 09:50:00,41.4,41.47,41.39,41.47,755500.0,36.2309,36.2922,36.2222,36.2922,755500.0
2014-12-11 10:00:00,41.46,41.49,41.41,41.48,173400.0,36.2834,36.3097,36.2397,36.3009,173400.0
2014-12-11 10:10:00,41.47,41.53,41.44,41.52,196000.0,36.2922,36.3447,36.2659,36.3359,196000.0
2014-12-11 10:20:00,41.52,41.62,41.52,41.61,175700.0,36.3359,36.4235,36.3359,36.4147,175700.0
2014-12-11 10:30:00,41.61,41.67,41.6,41.66,169600.0,36.4147,36.4672,36.406,36.4585,169600.0
2014-12-11 10:40:00,41.66,41.67,41.6,41.63,117800.0,36.4585,36.4672,36.406,36.4322,117800.0
2014-12-11 10:50:00,41.62,41.63,41.6,41.61,101000.0,36.4235,36.4322,36.406,36.4147,101000.0
2014-12-11 11:00:00,41.6,41.62,41.58,41.59,191700.0,36.406,36.4235,36.3885,36.3972,191700.0
2014-12-11 11:10:00,41.59,41.62,41.57,41.61,119100.0,36.3972,36.4235,36.3797,36.4147,119100.0
2014-12-11 11:20:00,41.62,41.66,41.6,41.62,81200.0,36.4235,36.4585,36.406,36.4235,81200.0
2014-12-11 11:30:00,41.62,41.67,41.6,41.67,90700.0,36.4235,36.4672,36.406,36.4672,90700.0
2014-12-11 11:40:00,41.66,41.68,41.62,41.64,101900.0,36.4585,36.476,36.4235,36.441,101900.0
2014-12-11 11:50:00,41.64,41.7,41.64,41.69,132600.0,36.441,36.4935,36.441,36.4847,132600.0
2014-12-11 12:00:00,41.69,41.7,41.66,41.66,68300.0,36.4847,36.4935,36.4585,36.4585,68300.0
2014-12-11 12:10:00,41.67,41.67,41.64,41.67,105900.0,36.4672,36.4672,36.441,36.4672,105900.0
2014-12-11 12:20:00,41.67,41.68,41.65,41.66,60700.0,36.4672,36.476,36.4497,36.4585,60700.0
2014-12-11 12:30:00,41.66,41.67,41.62,41.65,105400.0,36.4585,36.4672,36.4235,36.4497,105400.0
2014-12-11 12:40:00,41.64,41.67,41.61,41.66,329300.0,36.441,36.4672,36.4147,36.4585,329300.0
2014-12-11 12:50:00,41.66,41.68,41.65,41.67,90800.0,36.4585,36.476,36.4497,36.4672,90800.0
2014-12-11 13:00:00,41.66,41.68,41.64,41.66,54300.0,36.4585,36.476,36.441,36.4585,54300.0
2014-12-11 13:10:00,41.66,41.66,41.6,41.61,103800.0,36.4585,36.4585,36.406,36.4147,103800.0
2014-12-11 13:20:00,41.61,41.61,41.58,41.59,76000.0,36.4147,36.4147,36.3885,36.3972,76000.0
2014-12-11 13:30:00,41.6,41.63,41.59,41.6,42600.0,36.406,36.4322,36.3972,36.406,42600.0
2014-12-11 13:40:00,41.61,41.66,41.61,41.66,43400.0,36.4147,36.4585,36.4147,36.4585,43400.0
2014-12-11 13:50:00,41.66,41.66,41.56,41.56,150600.0,36.4585,36.4585,36.371,36.371,150600.0
2014-12-11 14:00:00,41.56,41.58,41.54,41.56,70200.0,36.371,36.3885,36.3535,36.371,70200.0
2014-12-11 14:10:00,41.56,41.56,41.52,41.54,100400.0,36.371,36.371,36.3359,36.3535,100400.0
2014-12-11 14:20:00,41.54,41.56,41.46,41.46,111800.0,36.3535,36.371,36.2834,36.2834,111800.0
2014-12-11 14:30:00,41.47,41.5,41.43,41.46,91300.0,36.2922,36.3184,36.2572,36.2834,91300.0
2014-12-11 14:40:00,41.46,41.49,41.35,41.36,339900.0,36.2834,36.3097,36.1872,36.1959,339900.0
2014-12-11 14:50:00,41.35,41.4,41.3,41.32,194500.0,36.1872,36.2309,36.1434,36.1609,194500.0
2014-12-11 15:00:00,41.32,41.41,41.31,41.36,199700.0,36.1609,36.2397,36.1522,36.1959,199700.0
2014-12-11 15:10:00,41.35,41.47,41.35,41.46,107500.0,36.1872,36.2922,36.1872,36.2834,107500.0
2014-12-11 15:20:00,41.45,41.49,41.43,41.46,759200.0,36.2747,36.3097,36.2572,36.2834,759200.0
2014-12-11 15:30:00,41.46,41.51,41.38,41.39,142000.0,36.2834,36.3272,36.2134,36.2222,142000.0
2014-12-11 15:40:00,41.39,41.44,41.25,41.26,524900.0,36.2222,36.2659,36.0997,36.1084,524900.0
2014-12-11 15:50:00,41.25,41.27,41.15,41.25,821300.0,36.0997,36.1172,36.0121,36.0997,821300.0
2014-12-12 09:30:00,40.91,41.14,40.86,41.1,600900.0,35.8021,36.0034,35.7584,35.9684,600900.0
2014-12-12 09:40:00,41.1,41.17,41.04,41.06,534800.0,35.9684,36.0296,35.9159,35.9334,534800.0
2014-12-12 09:50:00,41.07,41.22,41.07,41.19,335200.0,35.9421,36.0734,35.9421,36.0472,335200.0
2014-12-12 10:00:00,41.2,41.22,41.07,41.14,277000.0,36.0559,36.0734,35.9421,36.0034,277000.0
2014-12-12 10:10:00,41.14,41.14,41.0,41.08,250600.0,36.0034,36.0034,35.8809,35.9509,250600.0
2014-12-12 10:20:00,41.09,41.1,41.02,41.08,212400.0,35.9596,35.9684,35.8984,35.9509,212400.0
2014-12-12 10:30:00,41.08,41.14,41.04,41.05,195200.0,35.9509,36.0034,35.9159,35.9246,195200.0
2014-12-12 10:40:00,41.04,41.06,41.0,41.01,194300.0,35.9159,35.9334,35.8809,35.8896,194300.0
2014-12-12 10:50:00,41.0,41.01,40.83,40.85,169300.0,35.8809,35.8896,35.7321,35.7496,169300.0
2014-12-12 11:00:00,40.86,40.94,40.79,40.93,429900.0,35.7584,35.8284,35.6971,35.8196,429900.0
2014-12-12 11:10:00,40.92,40.97,40.88,40.89,148400.0,35.8109,35.8546,35.7759,35.7846,148400.0
2014-12-12 11:20:00,40.89,40.94,40.81,40.81,94300.0,35.7846,35.8284,35.7146,35.7146,94300.0
2014-12-12 11:30:00,40.82,40.95,40.82,40.95,218800.0,35.7233,35.8371,35.7233,35.8371,218800.0
2014-12-12 11:40:00,40.95,40.97,40.89,40.91,197400.0,35.8371,35.8546,35.7846,35.8021,197400.0
2014-12-12 11:50:00,40.91,40.94,40.8,40.81,166700.0,35.8021,35.8284,35.7058,35.7146,166700.0
2014-12-12 12:00:00,40.82,40.86,40.8,40.82,243100.0,35.7233,35.7584,35.7058,35.7233,243100.0
2014-12-12 12:10:00,40.82,40.86,40.79,40.84,249400.0,35.7233,35.7584,35.6971,35.7409,249400.0
2014-12-12 12:20:00,40.84,40.93,40.8,40.92,144100.0,35.7409,35.8196,35.7058,35.8109,144100.0
2014-12-12 12:30:00,40.92,40.95,40.89,40.92,162000.0,35.8109,35.8371,35.7846,35.8109,162000.0
2014-12-12 12:40:00,40.92,40.93,40.86,40.93,122700.0,35.8109,35.8196,35.7584,35.8196,122700.0
2014-12-12 12:50:00,40.93,40.93,40.85,40.87,73400.0,35.8196,35.8196,35.7496,35.7671,73400.0
2014-12-12 13:00:00,40.88,40.93,40.85,40.93,92500.0,35.7759,35.8196,35.7496,35.8196,92500.0
2014-12-12 13:10:00,40.94,41.03,40.89,41.0,165300.0,35.8284,35.9071,35.7846,35.8809,165300.0
2014-12-12 13:20:00,41.01,41.05,40.99,41.05,102400.0,35.8896,35.9246,35.8721,35.9246,102400.0
2014-12-12 13:30:00,41.06,41.07,40.97,41.01,105400.0,35.9334,35.9421,35.8546,35.8896,105400.0
2014-12-12 13:40:00,41.01,41.02,40.94,41.01,68200.0,35.8896,35.8984,35.8284,35.8896,68200.0
2014-12-12 13:50:00,41.01,41.08,41.01,41.05,64100.0,35.8896,35.9509,35.8896,35.9246,64100.0
2014-12-12 14:00:00,41.04,41.05,41.01,41.02,67800.0,35.9159,35.9246,35.8896,35.8984,67800.0
2014-12-12 14:10:00,41.03,41.03,40.95,40.96,96100.0,35.9071,35.9071,35.8371,35.8459,96100.0
2014-12-12 14:20:00,40.96,41.0,40.89,40.9,133100.0,35.8459,35.8809,35.7846,35.7934,133100.0
2014-12-12 14:30:00,40.9,40.94,40.86,40.88,198500.0,35.7934,35.8284,35.7584,35.7759,198500.0
2014-12-12 14:40:00,40.88,40.9,40.84,40.87,64600.0,35.7759,35.7934,35.7409,35.7671,64600.0
2014-12-12 14:50:00,40.87,40.91,40.85,40.91,115700.0,35.7671,35.8021,35.7496,35.8021,115700.0
2014-12-12 15:00:00,40.91,40.93,40.87,40.9,50900.0,35.8021,35.8196,35.7671,35.7934,50900.0
2014-12-12 15:10:00,40.89,40.9,40.84,40.86,84600.0,35.7846,35.7934,35.7409,35.7584,84600.0
2014-12-12 15:20:00,40.86,40.88,40.82,40.84,122500.0,35.7584,35.7759,35.7233,35.7409,122500.0
2014-12-12 15:30:00,40.84,40.85,40.69,40.7,278200.0,35.7409,35.7496,35.6096,35.6183,278200.0
2014-12-12 15:40:00,40.69,40.71,40.64,40.68,526200.0,35.6096,35.6271,35.5658,35.6008,526200.0
2014-12-12 15:50:00,40.68,40.68,40.6,40.6,956900.0,35.6008,35.6008,35.5308,35.5308,956900.0
2014-12-15 09:30:00,40.89,41.0,40.85,40.97,347200.0,35.7846,35.8809,35.7496,35.8546,347200.0
2014-12-15 09:40:00,40.97,41.06,40.92,41.0,335000.0,35.8546,35.9334,35.8109,35.8809,335000.0
2014-12-15 09:50:00,41.0,41.0,40.82,40.89,214800.0,35.8809,35.8809,35.7233,35.7846,214800.0
2014-12-15 10:00:00,40.88,40.89,40.74,40.74,313300.0,35.7759,35.7846,35.6533,35.6533,313300.0
2014-12-15 10:10:00,40.74,40.87,40.74,40.81,210700.0,35.6533,35.7671,35.6533,35.7146,210700.0
2014-12-15 10:20:00,40.8,40.8,40.7,40.73,149200.0,35.7058,35.7058,35.6183,35.6446,149200.0
2014-12-15 10:30:00,40.73,40.74,40.59,40.6,159800.0,35.6446,35.6533,35.5221,35.5308,159800.0
2014-12-15 10:40:00,40.61,40.64,40.54,40.62,272200.0,35.5396,35.5658,35.4783,35.5483,272200.0
2014-12-15 10:50:00,40.62,40.77,40.62,40.71,286700.0,35.5483,35.6796,35.5483,35.6271,286700.0
2014-12-15 11:00:00,40.71,40.71,40.56,40.63,412900.0,35.6271,35.6271,35.4958,35.5571,412900.0
2014-12-15 11:10:00,40.63,40.64,40.48,40.51,206700.0,35.5571,35.5658,35.4258,35.4521,206700.0
2014-12-15 11:20:00,40.51,40.55,40.34,40.39,449000.0,35.4521,35.4871,35.3033,35.347,449000.0
2014-12-15 11:30:00,40.39,40.46,40.25,40.26,218000.0,35.347,35.4083,35.2245,35.2333,218000.0
2014-12-15 11:40:00,40.27,40.37,40.19,40.31,467300.0,35.242,35.3295,35.172,35.277,467300.0
2014-12-15 11:50:00,40.3,40.34,40.23,40.26,352500.0,35.2683,35.3033,35.207,35.2333,352500.0
2014-12-15 12:00:00,40.25,40.45,40.25,40.41,296100.0,35.2245,35.3995,35.2245,35.3645,296100.0
2014-12-15 12:10:00,40.41,40.46,40.34,40.38,200000.0,35.3645,35.4083,35.3033,35.3383,200000.0
2014-12-15 12:20:00,40.4,40.56,40.37,40.54,274900.0,35.3558,35.4958,35.3295,35.4783,274900.0
2014-12-15 12:30:00,40.54,40.62,40.46,40.61,185300.0,35.4783,35.5483,35.4083,35.5396,185300.0
2014-12-15 12:40:00,40.6,40.63,40.54,40.56,143700.0,35.5308,35.5571,35.4783,35.4958,143700.0
2014-12-15 12:50:00,40.57,40.65,40.53,40.61,141400.0,35.5046,35.5746,35.4696,35.5396,141400.0
2014-12-15 13:00:00,40.61,40.67,40.56,40.58,148200.0,35.5396,35.5921,35.4958,35.5133,148200.0
2014-12-15 13:10:00,40.57,40.59,40.46,40.51,148600.0,35.5046,35.5221,35.4083,35.4521,148600.0
2014-12-15 13:20:00,40.51,40.58,40.47,40.48,131800.0,35.4521,35.5133,35.417,35.4258,131800.0
2014-12-15 13:30:00,40.47,40.53,40.43,40.5,113300.0,35.417,35.4696,35.382,35.4433,113300.0
2014-12-15 13:40:00,40.49,40.54,40.42,40.43,139900.0,35.4346,35.4783,35.3733,35.382,139900.0
2014-12-15 13:50:00,40.42,40.5,40.4,40.47,134300.0,35.3733,35.4433,35.3558,35.417,134300.0
2014-12-15 14:00:00,40.46,40.5,40.4,40.44,168600.0,35.4083,35.4433,35.3558,35.3908,168600.0
2014-12-15 14:10:00,40.44,40.46,40.39,40.42,206500.0,35.3908,35.4083,35.347,35.3733,206500.0
2014-12-15 14:20:00,40.42,40.63,40.41,40.56,247200.0,35.3733,35.5571,35.3645,35.4958,247200.0
2014-12-15 14:30:00,40.58,40.65,40.51,40.59,267600.0,35.5133,35.5746,35.4521,35.5221,267600.0
2014-12-15 14:40:00,40.59,40.61,40.46,40.48,283400.0,35.5221,35.5396,35.4083,35.4258,283400.0
2014-12-15 14:50:00,40.48,40.52,40.47,40.5,170900.0,35.4258,35.4608,35.417,35.4433,170900.0
2014-12-15 15:00:00,40.5,40.55,40.49,40.53,224500.0,35.4433,35.4871,35.4346,35.4696,224500.0
2014-12-15 15:10:00,40.54,40.59,40.48,40.5,175600.0,35.4783,35.5221,35.4258,35.4433,175600.0
2014-12-15 15:20:00,40.5,40.51,40.38,40.38,122500.0,35.4433,35.4521,35.3383,35.3383,122500.0
2014-12-15 15:30:00,40.38,40.53,40.33,40.49,359800.0,35.3383,35.4696,35.2945,35.4346,359800.0
2014-12-15 15:40:00,40.5,40.5,40.4,40.45,344400.0,35.4433,35.4433,35.3558,35.3995,344400.0
2014-12-15 15:50:00,40.45,40.49,40.36,40.37,870700.0,35.3995,35.4346,35.3208,35.3295,870700.0
2014-12-16 09:30:00,40.08,40.19,39.97,40.13,1808000.0,35.0757,35.172,34.9795,35.1195,1808000.0
2014-12-16 09:40:00,40.14,40.28,40.12,40.28,509200.0,35.1283,35.2508,35.1107,35.2508,509200.0
2014-12-16 09:50:00,40.28,40.32,40.21,40.21,237000.0,35.2508,35.2858,35.1895,35.1895,237000.0
2014-12-16 10:00:00,40.21,40.25,40.08,40.09,448000.0,35.1895,35.2245,35.0757,35.0845,448000.0
2014-12-16 10:10:00,40.1,40.28,40.04,40.26,411600.0,35.0932,35.2508,35.0407,35.2333,411600.0
2014-12-16 10:20:00,40.25,40.34,40.22,40.31,326000.0,35.2245,35.3033,35.1983,35.277,326000.0
2014-12-16 10:30:00,40.31,40.31,40.2,40.25,280300.0,35.277,35.277,35.1808,35.2245,280300.0
2014-12-16 10:40:00,40.24,40.29,40.16,40.22,261200.0,35.2158,35.2595,35.1458,35.1983,261200.0
2014-12-16 10:50:00,40.23,40.4,40.22,40.39,275700.0,35.207,35.3558,35.1983,35.347,275700.0
2014-12-16 11:00:00,40.38,40.42,40.33,40.34,287300.0,35.3383,35.3733,35.2945,35.3033,287300.0
2014-12-16 11:10:00,40.34,40.5,40.34,40.49,779800.0,35.3033,35.4433,35.3033,35.4346,779800.0
2014-12-16 11:20:00,40.49,40.71,40.47,40.67,695700.0,35.4346,35.6271,35.417,35.5921,695700.0
2014-12-16 11:30:00,40.67,40.81,40.65,40.65,464600.0,35.5921,35.7146,35.5746,35.5746,464600.0
2014-12-16 11:40:00,40.66,40.7,40.63,40.67,178400.0,35.5833,35.6183,35.5571,35.5921,178400.0
2014-12-16 11:50:00,40.67,40.69,40.56,40.6,151600.0,35.5921,35.6096,35.4958,35.5308,151600.0
2014-12-16 12:00:00,40.6,40.64,40.57,40.6,159300.0,35.5308,35.5658,35.5046,35.5308,159300.0
2014-12-16 12:10:00,40.6,40.65,40.57,40.62,228800.0,35.5308,35.5746,35.5046,35.5483,228800.0
2014-12-16 12:20:00,40.62,40.63,40.55,40.6,125500.0,35.5483,35.5571,35.4871,35.5308,125500.0
2014-12-16 12:30:00,40.6,40.66,40.58,40.64,150700.0,35.5308,35.5833,35.5133,35.5658,150700.0
2014-12-16 12:40:00,40.64,40.66,40.49,40.54,227400.0,35.5658,35.5833,35.4346,35.4783,227400.0
2014-12-16 12:50:00,40.54,40.57,40.48,40.48,126100.0,35.4783,35.5046,35.4258,35.4258,126100.0
2014-12-16 13:00:00,40.48,40.53,40.4,40.42,156700.0,35.4258,35.4696,35.3558,35.3733,156700.0
2014-12-16 13:10:00,40.42,40.42,40.24,40.29,538900.0,35.3733,35.3733,35.2158,35.2595,538900.0
2014-12-16 13:20:00,40.29,40.32,40.22,40.28,262900.0,35.2595,35.2858,35.1983,35.2508,262900.0
2014-12-16 13:30:00,40.28,40.33,40.19,40.31,196300.0,35.2508,35.2945,35.172,35.277,196300.0
2014-12-16 13:40:00,40.31,40.4,40.3,40.35,312400.0,35.277,35.3558,35.2683,35.312,312400.0
2014-12-16 13:50:00,40.34,40.43,40.33,40.37,241000.0,35.3033,35.382,35.2945,35.3295,241000.0
2014-12-16 14:00:00,40.37,40.44,40.31,40.41,192500.0,35.3295,35.3908,35.277,35.3645,192500.0
2014-12-16 14:10:00,40.41,40.44,40.33,40.38,153700.0,35.3645,35.3908,35.2945,35.3383,153700.0
2014-12-16 14:20:00,40.39,40.42,40.35,40.37,112000.0,35.347,35.3733,35.312,35.3295,112000.0
2014-12-16 14:30:00,40.37,40.41,40.3,40.34,240200.0,35.3295,35.3645,35.2683,35.3033,240200.0
2014-12-16 14:40:00,40.34,40.38,40.28,40.3,261000.0,35.3033,35.3383,35.2508,35.2683,261000.0
2014-12-16 14:50:00,40.3,40.3,40.2,40.26,285800.0,35.2683,35.2683,35.1808,35.2333,285800.0
2014-12-16 15:00:00,40.26,40.32,40.21,40.26,304900.0,35.2333,35.2858,35.1895,35.2333,304900.0
2014-12-16 15:10:00,40.26,40.27,40.2,40.24,224500.0,35.2333,35.242,35.1808,35.2158,224500.0
2014-12-16 15:20:00,40.23,40.25,40.14,40.15,453200.0,35.207,35.2245,35.1283,35.137,453200.0
2014-12-16 15:30:00,40.14,40.22,40.08,40.09,868000.0,35.1283,35.1983,35.0757,35.0845,868000.0
2014-12-16 15:40:00,40.09,40.1,39.95,40.02,780600.0,35.0845,35.0932,34.962,35.0232,780600.0
2014-12-16 15:50:00,40.02,40.02,39.84,39.85,1496500.0,35.0232,35.0232,34.8657,34.8745,1496500.0
2014-12-17 09:30:00,39.95,40.03,39.88,39.98,1020800.0,34.962,35.032,34.9007,34.9882,1020800.0
2014-12-17 09:40:00,39.97,40.11,39.96,40.07,290400.0,34.9795,35.102,34.9707,35.067,290400.0
2014-12-17 09:50:00,40.06,40.12,40.05,40.11,265700.0,35.0582,35.1107,35.0495,35.102,265700.0
2014-12-17 10:00:00,40.12,40.15,39.98,40.01,297100.0,35.1107,35.137,34.9882,35.0145,297100.0
2014-12-17 10:10:00,40.01,40.1,39.98,40.06,304200.0,35.0145,35.0932,34.9882,35.0582,304200.0
2014-12-17 10:20:00,40.06,40.06,39.95,39.97,269700.0,35.0582,35.0582,34.962,34.9795,269700.0
2014-12-17 10:30:00,39.97,40.03,39.94,40.02,309100.0,34.9795,35.032,34.9532,35.0232,309100.0
2014-12-17 10:40:00,40.02,40.07,39.98,40.05,140600.0,35.0232,35.067,34.9882,35.0495,140600.0
2014-12-17 10:50:00,40.05,40.05,39.97,39.97,185100.0,35.0495,35.0495,34.9795,34.9795,185100.0
2014-12-17 11:00:00,39.97,40.05,39.97,40.0,168400.0,34.9795,35.0495,34.9795,35.0057,168400.0
2014-12-17 11:10:00,40.01,40.06,39.96,40.06,101400.0,35.0145,35.0582,34.9707,35.0582,101400.0
2014-12-17 11:20:00,40.05,40.14,40.04,40.09,169400.0,35.0495,35.1283,35.0407,35.0845,169400.0
2014-12-17 11:30:00,40.1,40.2,40.06,40.2,275500.0,35.0932,35.1808,35.0582,35.1808,275500.0
2014-12-17 11:40:00,40.19,40.26,40.19,40.23,226200.0,35.172,35.2333,35.172,35.207,226200.0
2014-12-17 11:50:00,40.23,40.32,40.21,40.29,147200.0,35.207,35.2858,35.1895,35.2595,147200.0
2014-12-17 12:00:00,40.29,40.3,40.2,40.24,336200.0,35.2595,35.2683,35.1808,35.2158,336200.0
2014-12-17 12:10:00,40.24,40.24,40.19,40.2,141000.0,35.2158,35.2158,35.172,35.1808,141000.0
2014-12-17 12:20:00,40.2,40.2,40.12,40.13,99100.0,35.1808,35.1808,35.1107,35.1195,99100.0
2014-12-17 12:30:00,40.12,40.19,40.1,40.11,57000.0,35.1107,35.172,35.0932,35.102,57000.0
2014-12-17 12:40:00,40.1,40.1,40.07,40.08,98400.0,35.0932,35.0932,35.067,35.0757,98400.0
2014-12-17 12:50:00,40.09,40.17,40.09,40.13,94700.0,35.0845,35.1545,35.0845,35.1195,94700.0
2014-12-17 13:00:00,40.14,40.16,40.09,40.13,66200.0,35.1283,35.1458,35.0845,35.1195,66200.0
2014-12-17 13:10:00,40.13,40.14,40.1,40.11,122900.0,35.1195,35.1283,35.0932,35.102,122900.0
2014-12-17 13:20:00,40.11,40.15,40.1,40.15,70800.0,35.102,35.137,35.0932,35.137,70800.0
2014-12-17 13:30:00,40.15,40.19,40.13,40.17,79700.0,35.137,35.172,35.1195,35.1545,79700.0
2014-12-17 13:40:00,40.18,40.19,40.12,40.14,76700.0,35.1633,35.172,35.1107,35.1283,76700.0
2014-12-17 13:50:00,40.14,40.25,40.14,40.25,178900.0,35.1283,35.2245,35.1283,35.2245,178900.0
2014-12-17 14:00:00,40.25,40.56,40.2,40.43,1707900.0,35.2245,35.4958,35.1808,35.382,1707900.0
2014-12-17 14:10:00,40.43,40.59,40.41,40.52,397300.0,35.382,35.5221,35.3645,35.4608,397300.0
2014-12-17 14:20:00,40.53,40.54,40.44,40.48,149100.0,35.4696,35.4783,35.3908,35.4258,149100.0
2014-12-17 14:30:00,40.48,40.58,40.38,40.56,339500.0,35.4258,35.5133,35.3383,35.4958,339500.0
2014-12-17 14:40:00,40.56,40.56,40.33,40.34,1226300.0,35.4958,35.4958,35.2945,35.3033,1226300.0
2014-12-17 14:50:00,40.34,40.46,40.31,40.34,205500.0,35.3033,35.4083,35.277,35.3033,205500.0
2014-12-17 15:00:00,40.35,40.35,40.21,40.28,716600.0,35.312,35.312,35.1895,35.2508,716600.0
2014-12-17 15:10:00,40.28,40.43,40.27,40.43,352700.0,35.2508,35.382,35.242,35.382,352700.0
2014-12-17 15:20:00,40.44,40.57,40.38,40.56,656000.0,35.3908,35.5046,35.3383,35.4958,656000.0
2014-12-17 15:30:00,40.56,40.61,40.51,40.57,564200.0,35.4958,35.5396,35.4521,35.5046,564200.0
2014-12-17 15:40:00,40.57,40.71,40.57,40.68,411500.0,35.5046,35.6271,35.5046,35.6008,411500.0
2014-12-17 15:50:00,40.68,40.68,40.55,40.59,1844500.0,35.6008,35.6008,35.4871,35.5221,1844500.0
2014-12-18 09:30:00,41.3,41.33,41.18,41.27,830900.0,36.1434,36.1697,36.0384,36.1172,830900.0
2014-12-18 09:40:00,41.27,41.35,41.24,41.3,361800.0,36.1172,36.1872,36.0909,36.1434,361800.0
2014-12-18 09:50:00,41.3,41.42,41.3,41.42,316400.0,36.1434,36.2484,36.1434,36.2484,316400.0
2014-12-18 10:00:00,41.42,41.49,41.37,41.48,229900.0,36.2484,36.3097,36.2047,36.3009,229900.0
2014-12-18 10:10:00,41.47,41.52,41.46,41.46,219100.0,36.2922,36.3359,36.2834,36.2834,219100.0
2014-12-18 10:20:00,41.46,41.49,41.42,41.44,191000.0,36.2834,36.3097,36.2484,36.2659,191000.0
2014-12-18 10:30:00,41.44,41.45,41.37,41.39,205500.0,36.2659,36.2747,36.2047,36.2222,205500.0
2014-12-18 10:40:00,41.39,41.46,41.37,41.43,143700.0,36.2222,36.2834,36.2047,36.2572,143700.0
2014-12-18 10:50:00,41.43,41.46,41.4,41.41,239900.0,36.2572,36.2834,36.2309,36.2397,239900.0
2014-12-18 11:00:00,41.4,41.4,41.29,41.3,121800.0,36.2309,36.2309,36.1347,36.1434,121800.0
2014-12-18 11:10:00,41.3,41.38,41.26,41.38,135400.0,36.1434,36.2134,36.1084,36.2134,135400.0
2014-12-18 11:20:00,41.37,41.43,41.37,41.38,199500.0,36.2047,36.2572,36.2047,36.2134,199500.0
2014-12-18 11:30:00,41.38,41.4,41.34,41.37,122200.0,36.2134,36.2309,36.1784,36.2047,122200.0
2014-12-18 11:40:00,41.37,41.4,41.36,41.38,75000.0,36.2047,36.2309,36.1959,36.2134,75000.0
2014-12-18 11:50:00,41.38,41.47,41.37,41.47,290400.0,36.2134,36.2922,36.2047,36.2922,290400.0
2014-12-18 12:00:00,41.47,41.48,41.43,41.46,153600.0,36.2922,36.3009,36.2572,36.2834,153600.0
2014-12-18 12:10:00,41.46,41.47,41.44,41.45,122800.0,36.2834,36.2922,36.2659,36.2747,122800.0
2014-12-18 12:20:00,41.44,41.44,41.38,41.42,95900.0,36.2659,36.2659,36.2134,36.2484,95900.0
2014-12-18 12:30:00,41.42,41.44,41.4,41.43,148900.0,36.2484,36.2659,36.2309,36.2572,148900.0
2014-12-18 12:40:00,41.43,41.48,41.42,41.48,143100.0,36.2572,36.3009,36.2484,36.3009,143100.0
2014-12-18 12:50:00,41.48,41.49,41.46,41.49,60600.0,36.3009,36.3097,36.2834,36.3097,60600.0
2014-12-18 13:00:00,41.49,41.5,41.45,41.46,265300.0,36.3097,36.3184,36.2747,36.2834,265300.0
2014-12-18 13:10:00,41.47,41.49,41.46,41.48,171800.0,36.2922,36.3097,36.2834,36.3009,171800.0
2014-12-18 13:20:00,41.49,41.55,41.49,41.52,117100.0,36.3097,36.3622,36.3097,36.3359,117100.0
2014-12-18 13:30:00,41.52,41.56,41.51,41.54,72900.0,36.3359,36.371,36.3272,36.3535,72900.0
2014-12-18 13:40:00,41.54,41.57,41.53,41.54,380500.0,36.3535,36.3797,36.3447,36.3535,380500.0
2014-12-18 13:50:00,41.54,41.58,41.53,41.57,73500.0,36.3535,36.3885,36.3447,36.3797,73500.0
2014-12-18 14:00:00,41.57,41.58,41.5,41.52,97800.0,36.3797,36.3885,36.3184,36.3359,97800.0
2014-12-18 14:10:00,41.51,41.56,41.5,41.55,152500.0,36.3272,36.371,36.3184,36.3622,152500.0
2014-12-18 14:20:00,41.55,41.55,41.5,41.5,147300.0,36.3622,36.3622,36.3184,36.3184,147300.0
2014-12-18 14:30:00,41.5,41.55,41.47,41.54,146200.0,36.3184,36.3622,36.2922,36.3535,146200.0
2014-12-18 14:40:00,41.53,41.54,41.42,41.44,96100.0,36.3447,36.3535,36.2484,36.2659,96100.0
2014-12-18 14:50:00,41.44,41.53,41.44,41.5,112500.0,36.2659,36.3447,36.2659,36.3184,112500.0
2014-12-18 15:00:00,41.51,41.57,41.48,41.53,297000.0,36.3272,36.3797,36.3009,36.3447,297000.0
2014-12-18 15:10:00,41.54,41.58,41.53,41.56,190200.0,36.3535,36.3885,36.3447,36.371,190200.0
2014-12-18 15:20:00,41.56,41.57,41.51,41.55,228200.0,36.371,36.3797,36.3272,36.3622,228200.0
2014-12-18 15:30:00,41.55,41.59,41.55,41.58,281500.0,36.3622,36.3972,36.3622,36.3885,281500.0
2014-12-18 15:40:00,41.58,41.63,41.58,41.63,351200.0,36.3885,36.4322,36.3885,36.4322,351200.0
2014-12-18 15:50:00,41.63,41.76,41.63,41.75,873600.0,36.4322,36.546,36.4322,36.5372,873600.0
2014-12-19 09:30:00,41.7,41.7,41.52,41.66,420600.0,36.6835,36.6835,36.5252,36.6483,420600.0
2014-12-19 09:40:00,41.64,41.66,41.54,41.6,531700.0,36.6307,36.6483,36.5428,36.5956,531700.0
2014-12-19 09:50:00,41.6,41.71,41.56,41.71,303800.0,36.5956,36.6923,36.5604,36.6923,303800.0
2014-12-19 10:00:00,41.7,41.79,41.65,41.77,198300.0,36.6835,36.7627,36.6395,36.7451,198300.0
2014-12-19 10:10:00,41.77,41.79,41.73,41.76,206400.0,36.7451,36.7627,36.7099,36.7363,206400.0
2014-12-19 10:20:00,41.75,41.75,41.7,41.75,162900.0,36.7275,36.7275,36.6835,36.7275,162900.0
2014-12-19 10:30:00,41.75,41.75,41.65,41.67,82600.0,36.7275,36.7275,36.6395,36.6571,82600.0
2014-12-19 10:40:00,41.67,41.72,41.62,41.63,197500.0,36.6571,36.7011,36.6132,36.6219,197500.0
2014-12-19 10:50:00,41.63,41.72,41.61,41.72,120300.0,36.6219,36.7011,36.6044,36.7011,120300.0
2014-12-19 11:00:00,41.72,41.72,41.68,41.68,111200.0,36.7011,36.7011,36.6659,36.6659,111200.0
2014-12-19 11:10:00,41.68,41.73,41.68,41.69,112700.0,36.6659,36.7099,36.6659,36.6747,112700.0
2014-12-19 11:20:00,41.69,41.74,41.68,41.72,123200.0,36.6747,36.7187,36.6659,36.7011,123200.0
2014-12-19 11:30:00,41.72,41.73,41.66,41.68,132200.0,36.7011,36.7099,36.6483,36.6659,132200.0
2014-12-19 11:40:00,41.68,41.7,41.66,41.66,59800.0,36.6659,36.6835,36.6483,36.6483,59800.0
2014-12-19 11:50:00,41.66,41.68,41.65,41.65,77200.0,36.6483,36.6659,36.6395,36.6395,77200.0
2014-12-19 12:00:00,41.65,41.65,41.6,41.63,83500.0,36.6395,36.6395,36.5956,36.6219,83500.0
2014-12-19 12:10:00,41.63,41.63,41.6,41.62,97100.0,36.6219,36.6219,36.5956,36.6132,97100.0
2014-12-19 12:20:00,41.62,41.62,41.56,41.59,492600.0,36.6132,36.6132,36.5604,36.5868,492600.0
2014-12-19 12:30:00,41.59,41.61,41.57,41.59,234700.0,36.5868,36.6044,36.5692,36.5868,234700.0
2014-12-19 12:40:00,41.59,41.6,41.58,41.6,54500.0,36.5868,36.5956,36.578,36.5956,54500.0
2014-12-19 12:50:00,41.61,41.64,41.59,41.59,154200.0,36.6044,36.6307,36.5868,36.5868,154200.0
2014-12-19 13:00:00,41.59,41.61,41.58,41.59,64900.0,36.5868,36.6044,36.578,36.5868,64900.0
2014-12-19 13:10:00,41.59,41.6,41.56,41.6,61800.0,36.5868,36.5956,36.5604,36.5956,61800.0
2014-12-19 13:20:00,41.6,41.62,41.59,41.61,51000.0,36.5956,36.6132,36.5868,36.6044,51000.0
2014-12-19 13:30:00,41.61,41.63,41.58,41.59,100800.0,36.6044,36.6219,36.578,36.5868,100800.0
2014-12-19 13:40:00,41.59,41.61,41.57,41.6,68200.0,36.5868,36.6044,36.5692,36.5956,68200.0
2014-12-19 13:50:00,41.6,41.6,41.56,41.57,99500.0,36.5956,36.5956,36.5604,36.5692,99500.0
2014-12-19 14:00:00,41.58,41.64,41.57,41.62,102100.0,36.578,36.6307,36.5692,36.6132,102100.0
2014-12-19 14:10:00,41.63,41.65,41.61,41.61,108300.0,36.6219,36.6395,36.6044,36.6044,108300.0
2014-12-19 14:20:00,41.61,41.64,41.6,41.63,78700.0,36.6044,36.6307,36.5956,36.6219,78700.0
2014-12-19 14:30:00,41.64,41.65,41.62,41.64,166900.0,36.6307,36.6395,36.6132,36.6307,166900.0
2014-12-19 14:40:00,41.64,41.69,41.62,41.68,146300.0,36.6307,36.6747,36.6132,36.6659,146300.0
2014-12-19 14:50:00,41.68,41.75,41.68,41.74,149700.0,36.6659,36.7275,36.6659,36.7187,149700.0
2014-12-19 15:00:00,41.74,41.75,41.67,41.7,278900.0,36.7187,36.7275,36.6571,36.6835,278900.0
2014-12-19 15:10:00,41.69,41.74,41.65,41.71,366100.0,36.6747,36.7187,36.6395,36.6923,366100.0
2014-12-19 15:20:00,41.7,41.73,41.69,41.72,202100.0,36.6835,36.7099,36.6747,36.7011,202100.0
2014-12-19 15:30:00,41.72,41.77,41.71,41.75,296400.0,36.7011,36.7451,36.6923,36.7275,296400.0
2014-12-19 15:40:00,41.75,41.77,41.69,41.7,688300.0,36.7275,36.7451,36.6747,36.6835,688300.0
2014-12-19 15:50:00,41.7,41.7,41.59,41.59,2251500.0,36.6835,36.6835,36.5868,36.5868,2251500.0
2014-12-22 09:30:00,41.73,41.89,41.66,41.81,422000.0,36.7099,36.8507,36.6483,36.7803,422000.0
2014-12-22 09:40:00,41.81,41.89,41.75,41.88,238700.0,36.7803,36.8507,36.7275,36.8419,238700.0
2014-12-22 09:50:00,41.88,41.91,41.85,41.89,211900.0,36.8419,36.8683,36.8155,36.8507,211900.0
2014-12-22 10:00:00,41.88,41.92,41.83,41.91,242100.0,36.8419,36.8771,36.7979,36.8683,242100.0
2014-12-22 10:10:00,41.91,41.93,41.89,41.92,161100.0,36.8683,36.8859,36.8507,36.8771,161100.0
2014-12-22 10:20:00,41.93,41.99,41.92,41.97,183500.0,36.8859,36.9386,36.8771,36.921,183500.0
2014-12-22 10:30:00,41.97,41.99,41.94,41.96,112400.0,36.921,36.9386,36.8947,36.9122,112400.0
2014-12-22 10:40:00,41.95,42.01,41.94,41.98,140500.0,36.9035,36.9562,36.8947,36.9298,140500.0
2014-12-22 10:50:00,41.98,42.0,41.96,41.98,141900.0,36.9298,36.9474,36.9122,36.9298,141900.0
2014-12-22 11:00:00,41.97,41.98,41.9,41.91,185900.0,36.921,36.9298,36.8595,36.8683,185900.0
2014-12-22 11:10:00,41.91,41.98,41.91,41.97,166000.0,36.8683,36.9298,36.8683,36.921,166000.0
2014-12-22 11:20:00,41.97,42.01,41.96,41.99,156800.0,36.921,36.9562,36.9122,36.9386,156800.0
2014-12-22 11:30:00,42.0,42.02,41.96,41.98,164300.0,36.9474,36.965,36.9122,36.9298,164300.0
2014-12-22 11:40:00,41.97,41.98,41.93,41.93,155400.0,36.921,36.9298,36.8859,36.8859,155400.0
2014-12-22 11:50:00,41.94,41.95,41.91,41.94,145200.0,36.8947,36.9035,36.8683,36.8947,145200.0
2014-12-22 12:00:00,41.94,41.96,41.91,41.96,126400.0,36.8947,36.9122,36.8683,36.9122,126400.0
2014-12-22 12:10:00,41.95,41.96,41.94,41.95,88400.0,36.9035,36.9122,36.8947,36.9035,88400.0
2014-12-22 12:20:00,41.96,41.96,41.92,41.94,182000.0,36.9122,36.9122,36.8771,36.8947,182000.0
2014-12-22 12:30:00,41.93,41.94,41.9,41.91,77800.0,36.8859,36.8947,36.8595,36.8683,77800.0
2014-12-22 12:40:00,41.91,41.93,41.9,41.93,106500.0,36.8683,36.8859,36.8595,36.8859,106500.0
2014-12-22 12:50:00,41.93,41.95,41.91,41.94,88900.0,36.8859,36.9035,36.8683,36.8947,88900.0
2014-12-22 13:00:00,41.94,41.95,41.91,41.93,74100.0,36.8947,36.9035,36.8683,36.8859,74100.0
2014-12-22 13:10:00,41.94,41.96,41.93,41.94,96500.0,36.8947,36.9122,36.8859,36.8947,96500.0
2014-12-22 13:20:00,41.94,41.97,41.93,41.96,89400.0,36.8947,36.921,36.8859,36.9122,89400.0
2014-12-22 13:30:00,41.96,41.98,41.95,41.98,84100.0,36.9122,36.9298,36.9035,36.9298,84100.0
2014-12-22 13:40:00,41.98,41.99,41.96,41.98,77000.0,36.9298,36.9386,36.9122,36.9298,77000.0
2014-12-22 13:50:00,41.99,41.99,41.95,41.96,101300.0,36.9386,36.9386,36.9035,36.9122,101300.0
2014-12-22 14:00:00,41.97,41.99,41.95,41.98,136400.0,36.921,36.9386,36.9035,36.9298,136400.0
2014-12-22 14:10:00,41.98,41.99,41.95,41.95,97000.0,36.9298,36.9386,36.9035,36.9035,97000.0
2014-12-22 14:20:00,41.95,41.98,41.94,41.97,92500.0,36.9035,36.9298,36.8947,36.921,92500.0
2014-12-22 14:30:00,41.97,42.0,41.95,41.96,89900.0,36.921,36.9474,36.9035,36.9122,89900.0
2014-12-22 14:40:00,41.95,41.97,41.94,41.96,87000.0,36.9035,36.921,36.8947,36.9122,87000.0
2014-12-22 14:50:00,41.96,41.98,41.95,41.95,113800.0,36.9122,36.9298,36.9035,36.9035,113800.0
2014-12-22 15:00:00,41.96,42.01,41.95,42.01,41300.0,36.9122,36.9562,36.9035,36.9562,41300.0
2014-12-22 15:10:00,42.01,42.03,41.99,42.01,76500.0,36.9562,36.9738,36.9386,36.9562,76500.0
2014-12-22 15:20:00,42.01,42.04,42.0,42.04,58700.0,36.9562,36.9826,36.9474,36.9826,58700.0
2014-12-22 15:30:00,42.04,42.05,42.01,42.03,60200.0,36.9826,36.9914,36.9562,36.9738,60200.0
2014-12-22 15:40:00,42.04,42.07,42.01,42.05,244500.0,36.9826,37.009,36.9562,36.9914,244500.0
2014-12-22 15:50:00,42.05,42.06,42.0,42.06,509200.0,36.9914,37.0002,36.9474,37.0002,509200.0
2014-12-23 09:30:00,42.25,42.25,42.15,42.19,556500.0,37.1674,37.1674,37.0794,37.1146,556500.0
2014-12-23 09:40:00,42.19,42.27,42.19,42.24,347900.0,37.1146,37.185,37.1146,37.1586,347900.0
2014-12-23 09:50:00,42.24,42.25,42.19,42.25,397300.0,37.1586,37.1674,37.1146,37.1674,397300.0
2014-12-23 10:00:00,42.25,42.29,42.23,42.27,500400.0,37.1674,37.2025,37.1498,37.185,500400.0
2014-12-23 10:10:00,42.28,42.28,42.21,42.25,133600.0,37.1938,37.1938,37.1322,37.1674,133600.0
2014-12-23 10:20:00,42.25,42.3,42.24,42.28,136000.0,37.1674,37.2113,37.1586,37.1938,136000.0
2014-12-23 10:30:00,42.28,42.28,42.24,42.24,59600.0,37.1938,37.1938,37.1586,37.1586,59600.0
2014-12-23 10:40:00,42.23,42.26,42.2,42.24,92600.0,37.1498,37.1762,37.1234,37.1586,92600.0
2014-12-23 10:50:00,42.24,42.28,42.23,42.25,57600.0,37.1586,37.1938,37.1498,37.1674,57600.0
2014-12-23 11:00:00,42.27,42.29,42.25,42.27,60800.0,37.185,37.2025,37.1674,37.185,60800.0
2014-12-23 11:10:00,42.27,42.3,42.25,42.3,64900.0,37.185,37.2113,37.1674,37.2113,64900.0
2014-12-23 11:20:00,42.3,42.31,42.28,42.29,93900.0,37.2113,37.2201,37.1938,37.2025,93900.0
2014-12-23 11:30:00,42.29,42.31,42.28,42.29,90900.0,37.2025,37.2201,37.1938,37.2025,90900.0
2014-12-23 11:40:00,42.29,42.32,42.29,42.3,40900.0,37.2025,37.2289,37.2025,37.2113,40900.0
2014-12-23 11:50:00,42.31,42.31,42.28,42.3,104000.0,37.2201,37.2201,37.1938,37.2113,104000.0
2014-12-23 12:00:00,42.29,42.3,42.27,42.29,71300.0,37.2025,37.2113,37.185,37.2025,71300.0
2014-12-23 12:10:00,42.29,42.3,42.26,42.3,91600.0,37.2025,37.2113,37.1762,37.2113,91600.0
2014-12-23 12:20:00,42.31,42.31,42.27,42.29,63400.0,37.2201,37.2201,37.185,37.2025,63400.0
2014-12-23 12:30:00,42.27,42.3,42.26,42.29,87900.0,37.185,37.2113,37.1762,37.2025,87900.0
2014-12-23 12:40:00,42.29,42.3,42.26,42.29,64900.0,37.2025,37.2113,37.1762,37.2025,64900.0
2014-12-23 12:50:00,42.29,42.29,42.26,42.28,72600.0,37.2025,37.2025,37.1762,37.1938,72600.0
2014-12-23 13:00:00,42.27,42.28,42.26,42.27,52800.0,37.185,37.1938,37.1762,37.185,52800.0
2014-12-23 13:10:00,42.28,42.31,42.27,42.3,42100.0,37.1938,37.2201,37.185,37.2113,42100.0
2014-12-23 13:20:00,42.3,42.31,42.28,42.3,73700.0,37.2113,37.2201,37.1938,37.2113,73700.0
2014-12-23 13:30:00,42.29,42.31,42.28,42.28,92200.0,37.2025,37.2201,37.1938,37.1938,92200.0
2014-12-23 13:40:00,42.28,42.32,42.28,42.31,218700.0,37.1938,37.2289,37.1938,37.2201,218700.0
2014-12-23 13:50:00,42.31,42.32,42.28,42.28,240500.0,37.2201,37.2289,37.1938,37.1938,240500.0
2014-12-23 14:00:00,42.29,42.3,42.27,42.28,75100.0,37.2025,37.2113,37.185,37.1938,75100.0
2014-12-23 14:10:00,42.27,42.29,42.26,42.28,69500.0,37.185,37.2025,37.1762,37.1938,69500.0
2014-12-23 14:20:00,42.28,42.29,42.26,42.28,141100.0,37.1938,37.2025,37.1762,37.1938,141100.0
2014-12-23 14:30:00,42.28,42.3,42.27,42.3,93400.0,37.1938,37.2113,37.185,37.2113,93400.0
2014-12-23 14:40:00,42.29,42.3,42.27,42.29,59100.0,37.2025,37.2113,37.185,37.2025,59100.0
2014-12-23 14:50:00,42.28,42.29,42.26,42.26,74600.0,37.1938,37.2025,37.1762,37.1762,74600.0
2014-12-23 15:00:00,42.26,42.29,42.26,42.28,62700.0,37.1762,37.2025,37.1762,37.1938,62700.0
2014-12-23 15:10:00,42.29,42.29,42.27,42.27,62500.0,37.2025,37.2025,37.185,37.185,62500.0
2014-12-23 15:20:00,42.26,42.27,42.21,42.21,220300.0,37.1762,37.185,37.1322,37.1322,220300.0
2014-12-23 15:30:00,42.21,42.23,42.2,42.22,114400.0,37.1322,37.1498,37.1234,37.141,114400.0
2014-12-23 15:40:00,42.22,42.23,42.19,42.22,146500.0,37.141,37.1498,37.1146,37.141,146500.0
2014-12-23 15:50:00,42.23,42.23,42.16,42.17,417400.0,37.1498,37.1498,37.0882,37.097,417400.0
2014-12-24 09:30:00,42.28,42.28,42.2,42.24,309400.0,37.1938,37.1938,37.1234,37.1586,309400.0
2014-12-24 09:40:00,42.23,42.24,42.16,42.24,161700.0,37.1498,37.1586,37.0882,37.1586,161700.0
2014-12-24 09:50:00,42.23,42.26,42.2,42.23,89000.0,37.1498,37.1762,37.1234,37.1498,89000.0
2014-12-24 10:00:00,42.23,42.25,42.18,42.19,112300.0,37.1498,37.1674,37.1058,37.1146,112300.0
2014-12-24 10:10:00,42.19,42.25,42.19,42.25,57900.0,37.1146,37.1674,37.1146,37.1674,57900.0
2014-12-24 10:20:00,42.24,42.24,42.22,42.24,46800.0,37.1586,37.1586,37.141,37.1586,46800.0
2014-12-24 10:30:00,42.23,42.25,42.22,42.22,37000.0,37.1498,37.1674,37.141,37.141,37000.0
2014-12-24 10:40:00,42.21,42.24,42.21,42.23,64100.0,37.1322,37.1586,37.1322,37.1498,64100.0
2014-12-24 10:50:00,42.23,42.26,42.22,42.25,106600.0,37.1498,37.1762,37.141,37.1674,106600.0
2014-12-24 11:00:00,42.25,42.27,42.24,42.26,113200.0,37.1674,37.185,37.1586,37.1762,113200.0
2014-12-24 11:10:00,42.26,42.26,42.24,42.26,86100.0,37.1762,37.1762,37.1586,37.1762,86100.0
2014-12-24 11:20:00,42.26,42.27,42.25,42.26,85200.0,37.1762,37.185,37.1674,37.1762,85200.0
2014-12-24 11:30:00,42.26,42.27,42.24,42.25,104200.0,37.1762,37.185,37.1586,37.1674,104200.0
2014-12-24 11:40:00,42.26,42.26,42.24,42.25,376000.0,37.1762,37.1762,37.1586,37.1674,376000.0
2014-12-24 11:50:00,42.25,42.27,42.24,42.25,25600.0,37.1674,37.185,37.1586,37.1674,25600.0
2014-12-24 12:00:00,42.25,42.28,42.24,42.27,69300.0,37.1674,37.1938,37.1586,37.185,69300.0
2014-12-24 12:10:00,42.27,42.28,42.25,42.26,63800.0,37.185,37.1938,37.1674,37.1762,63800.0
2014-12-24 12:20:00,42.26,42.26,42.23,42.23,35400.0,37.1762,37.1762,37.1498,37.1498,35400.0
2014-12-24 12:30:00,42.23,42.25,42.21,42.21,43900.0,37.1498,37.1674,37.1322,37.1322,43900.0
2014-12-24 12:40:00,42.22,42.22,42.2,42.22,148100.0,37.141,37.141,37.1234,37.141,148100.0
2014-12-24 12:50:00,42.21,42.22,42.13,42.14,222600.0,37.1322,37.141,37.0618,37.0706,222600.0
2014-12-26 09:30:00,42.22,42.25,42.19,42.24,164100.0,37.141,37.1674,37.1146,37.1586,164100.0
2014-12-26 09:40:00,42.24,42.26,42.22,42.26,80500.0,37.1586,37.1762,37.141,37.1762,80500.0
2014-12-26 09:50:00,42.26,42.28,42.25,42.25,96800.0,37.1762,37.1938,37.1674,37.1674,96800.0
2014-12-26 10:00:00,42.25,42.28,42.24,42.25,53900.0,37.1674,37.1938,37.1586,37.1674,53900.0
2014-12-26 10:10:00,42.25,42.26,42.23,42.24,45200.0,37.1674,37.1762,37.1498,37.1586,45200.0
2014-12-26 10:20:00,42.24,42.25,42.23,42.23,24300.0,37.1586,37.1674,37.1498,37.1498,24300.0
2014-12-26 10:30:00,42.24,42.25,42.22,42.24,25400.0,37.1586,37.1674,37.141,37.1586,25400.0
2014-12-26 10:40:00,42.24,42.26,42.23,42.25,25300.0,37.1586,37.1762,37.1498,37.1674,25300.0
2014-12-26 10:50:00,42.26,42.26,42.24,42.26,21500.0,37.1762,37.1762,37.1586,37.1762,21500.0
2014-12-26 11:00:00,42.26,42.27,42.25,42.25,22500.0,37.1762,37.185,37.1674,37.1674,22500.0
2014-12-26 11:10:00,42.25,42.26,42.23,42.24,33600.0,37.1674,37.1762,37.1498,37.1586,33600.0
2014-12-26 11:20:00,42.24,42.27,42.24,42.26,33800.0,37.1586,37.185,37.1586,37.1762,33800.0
2014-12-26 11:30:00,42.25,42.29,42.25,42.29,33100.0,37.1674,37.2025,37.1674,37.2025,33100.0
2014-12-26 11:40:00,42.28,42.29,42.27,42.27,14100.0,37.1938,37.2025,37.185,37.185,14100.0
2014-12-26 11:50:00,42.28,42.29,42.27,42.27,10700.0,37.1938,37.2025,37.185,37.185,10700.0
2014-12-26 12:00:00,42.28,42.29,42.27,42.28,12600.0,37.1938,37.2025,37.185,37.1938,12600.0
2014-12-26 12:10:00,42.27,42.29,42.26,42.29,15900.0,37.185,37.2025,37.1762,37.2025,15900.0
2014-12-26 12:20:00,42.29,42.31,42.28,42.3,30800.0,37.2025,37.2201,37.1938,37.2113,30800.0
2014-12-26 12:30:00,42.3,42.31,42.29,42.29,12400.0,37.2113,37.2201,37.2025,37.2025,12400.0
2014-12-26 12:40:00,42.3,42.32,42.29,42.32,13300.0,37.2113,37.2289,37.2025,37.2289,13300.0
2014-12-26 12:50:00,42.32,42.33,42.31,42.33,17200.0,37.2289,37.2377,37.2201,37.2377,17200.0
2014-12-26 13:00:00,42.33,42.36,42.33,42.35,119700.0,37.2377,37.2641,37.2377,37.2553,119700.0
2014-12-26 13:10:00,42.35,42.37,42.34,42.36,36800.0,37.2553,37.2729,37.2465,37.2641,36800.0
2014-12-26 13:20:00,42.35,42.39,42.35,42.36,51500.0,37.2553,37.2905,37.2553,37.2641,51500.0
2014-12-26 13:30:00,42.37,42.38,42.35,42.37,11600.0,37.2729,37.2817,37.2553,37.2729,11600.0
2014-12-26 13:40:00,42.37,42.38,42.35,42.36,47300.0,37.2729,37.2817,37.2553,37.2641,47300.0
2014-12-26 13:50:00,42.37,42.37,42.35,42.35,23400.0,37.2729,37.2729,37.2553,37.2553,23400.0
2014-12-26 14:00:00,42.36,42.4,42.35,42.38,38500.0,37.2641,37.2993,37.2553,37.2817,38500.0
2014-12-26 14:10:00,42.39,42.4,42.37,42.4,31200.0,37.2905,37.2993,37.2729,37.2993,31200.0
2014-12-26 14:20:00,42.39,42.39,42.37,42.38,78600.0,37.2905,37.2905,37.2729,37.2817,78600.0
2014-12-26 14:30:00,42.37,42.39,42.36,42.38,23600.0,37.2729,37.2905,37.2641,37.2817,23600.0
2014-12-26 14:40:00,42.38,42.39,42.37,42.39,34900.0,37.2817,37.2905,37.2729,37.2905,34900.0
2014-12-26 14:50:00,42.38,42.39,42.37,42.38,21800.0,37.2817,37.2905,37.2729,37.2817,21800.0
2014-12-26 15:00:00,42.38,42.39,42.37,42.39,26900.0,37.2817,37.2905,37.2729,37.2905,26900.0
2014-12-26 15:10:00,42.38,42.39,42.36,42.39,81300.0,37.2817,37.2905,37.2641,37.2905,81300.0
2014-12-26 15:20:00,42.38,42.39,42.36,42.37,35700.0,37.2817,37.2905,37.2641,37.2729,35700.0
2014-12-26 15:30:00,42.38,42.38,42.36,42.36,32900.0,37.2817,37.2817,37.2641,37.2641,32900.0
2014-12-26 15:40:00,42.37,42.38,42.34,42.35,161400.0,37.2729,37.2817,37.2465,37.2553,161400.0
2014-12-26 15:50:00,42.35,42.35,42.29,42.31,282900.0,37.2553,37.2553,37.2025,37.2201,282900.0
2014-12-29 09:30:00,42.16,42.26,42.07,42.17,419800.0,37.0882,37.1762,37.009,37.097,419800.0
2014-12-29 09:40:00,42.17,42.22,42.16,42.19,159100.0,37.097,37.141,37.0882,37.1146,159100.0
2014-12-29 09:50:00,42.19,42.22,42.16,42.18,89600.0,37.1146,37.141,37.0882,37.1058,89600.0
2014-12-29 10:00:00,42.19,42.2,42.14,42.16,172000.0,37.1146,37.1234,37.0706,37.0882,172000.0
2014-12-29 10:10:00,42.16,42.18,42.15,42.17,87000.0,37.0882,37.1058,37.0794,37.097,87000.0
2014-12-29 10:20:00,42.18,42.18,42.14,42.15,69400.0,37.1058,37.1058,37.0706,37.0794,69400.0
2014-12-29 10:30:00,42.15,42.22,42.14,42.21,94800.0,37.0794,37.141,37.0706,37.1322,94800.0
2014-12-29 10:40:00,42.21,42.24,42.2,42.22,102200.0,37.1322,37.1586,37.1234,37.141,102200.0
2014-12-29 10:50:00,42.22,42.25,42.21,42.24,93800.0,37.141,37.1674,37.1322,37.1586,93800.0
2014-12-29 11:00:00,42.24,42.27,42.22,42.26,65900.0,37.1586,37.185,37.141,37.1762,65900.0
2014-12-29 11:10:00,42.26,42.27,42.24,42.25,270100.0,37.1762,37.185,37.1586,37.1674,270100.0
2014-12-29 11:20:00,42.25,42.28,42.25,42.28,136400.0,37.1674,37.1938,37.1674,37.1938,136400.0
2014-12-29 11:30:00,42.27,42.28,42.25,42.27,65400.0,37.185,37.1938,37.1674,37.185,65400.0
2014-12-29 11:40:00,42.27,42.27,42.25,42.26,33700.0,37.185,37.185,37.1674,37.1762,33700.0
2014-12-29 11:50:00,42.26,42.27,42.24,42.24,39400.0,37.1762,37.185,37.1586,37.1586,39400.0
2014-12-29 12:00:00,42.24,42.26,42.22,42.23,56300.0,37.1586,37.1762,37.141,37.1498,56300.0
2014-12-29 12:10:00,42.24,42.25,42.22,42.23,100100.0,37.1586,37.1674,37.141,37.1498,100100.0
2014-12-29 12:20:00,42.23,42.24,42.21,42.21,101900.0,37.1498,37.1586,37.1322,37.1322,101900.0
2014-12-29 12:30:00,42.22,42.23,42.2,42.21,33200.0,37.141,37.1498,37.1234,37.1322,33200.0
2014-12-29 12:40:00,42.2,42.23,42.2,42.23,47900.0,37.1234,37.1498,37.1234,37.1498,47900.0
2014-12-29 12:50:00,42.23,42.23,42.19,42.2,30800.0,37.1498,37.1498,37.1146,37.1234,30800.0
2014-12-29 13:00:00,42.19,42.2,42.18,42.19,46100.0,37.1146,37.1234,37.1058,37.1146,46100.0
2014-12-29 13:10:00,42.19,42.22,42.19,42.21,39500.0,37.1146,37.141,37.1146,37.1322,39500.0
2014-12-29 13:20:00,42.21,42.22,42.2,42.2,25300.0,37.1322,37.141,37.1234,37.1234,25300.0
2014-12-29 13:30:00,42.2,42.2,42.17,42.18,62400.0,37.1234,37.1234,37.097,37.1058,62400.0
2014-12-29 13:40:00,42.18,42.18,42.15,42.16,86300.0,37.1058,37.1058,37.0794,37.0882,86300.0
2014-12-29 13:50:00,42.16,42.17,42.14,42.16,62300.0,37.0882,37.097,37.0706,37.0882,62300.0
2014-12-29 14:00:00,42.16,42.17,42.13,42.14,58300.0,37.0882,37.097,37.0618,37.0706,58300.0
2014-12-29 14:10:00,42.14,42.14,42.11,42.12,55600.0,37.0706,37.0706,37.0442,37.053,55600.0
2014-12-29 14:20:00,42.12,42.15,42.12,42.14,49600.0,37.053,37.0794,37.053,37.0706,49600.0
2014-12-29 14:30:00,42.14,42.15,42.12,42.13,88100.0,37.0706,37.0794,37.053,37.0618,88100.0
2014-12-29 14:40:00,42.13,42.14,42.12,42.13,47600.0,37.0618,37.0706,37.053,37.0618,47600.0
2014-12-29 14:50:00,42.13,42.14,42.11,42.13,59100.0,37.0618,37.0706,37.0442,37.0618,59100.0
2014-12-29 15:00:00,42.13,42.13,42.11,42.13,48900.0,37.0618,37.0618,37.0442,37.0618,48900.0
2014-12-29 15:10:00,42.13,42.14,42.12,42.14,65700.0,37.0618,37.0706,37.053,37.0706,65700.0
2014-12-29 15:20:00,42.14,42.15,42.12,42.13,79400.0,37.0706,37.0794,37.053,37.0618,79400.0
2014-12-29 15:30:00,42.13,42.14,42.11,42.12,107100.0,37.0618,37.0706,37.0442,37.053,107100.0
2014-12-29 15:40:00,42.12,42.15,42.12,42.13,261400.0,37.053,37.0794,37.053,37.0618,261400.0
2014-12-29 15:50:00,42.13,42.14,42.09,42.11,822400.0,37.0618,37.0706,37.0266,37.0442,822400.0
2014-12-30 09:30:00,42.03,42.08,41.97,42.05,348100.0,36.9738,37.0178,36.921,36.9914,348100.0
2014-12-30 09:40:00,42.04,42.08,42.03,42.07,183800.0,36.9826,37.0178,36.9738,37.009,183800.0
2014-12-30 09:50:00,42.06,42.09,41.99,42.02,171600.0,37.0002,37.0266,36.9386,36.965,171600.0
2014-12-30 10:00:00,42.03,42.03,41.93,41.98,266500.0,36.9738,36.9738,36.8859,36.9298,266500.0
2014-12-30 10:10:00,41.97,41.98,41.95,41.97,136500.0,36.921,36.9298,36.9035,36.921,136500.0
2014-12-30 10:20:00,41.97,41.98,41.94,41.95,98500.0,36.921,36.9298,36.8947,36.9035,98500.0
2014-12-30 10:30:00,41.94,41.95,41.91,41.94,130200.0,36.8947,36.9035,36.8683,36.8947,130200.0
2014-12-30 10:40:00,41.94,41.96,41.92,41.95,265900.0,36.8947,36.9122,36.8771,36.9035,265900.0
2014-12-30 10:50:00,41.95,41.98,41.95,41.96,114600.0,36.9035,36.9298,36.9035,36.9122,114600.0
2014-12-30 11:00:00,41.96,41.97,41.95,41.95,70500.0,36.9122,36.921,36.9035,36.9035,70500.0
2014-12-30 11:10:00,41.95,41.95,41.91,41.95,122800.0,36.9035,36.9035,36.8683,36.9035,122800.0
2014-12-30 11:20:00,41.94,41.97,41.93,41.96,403400.0,36.8947,36.921,36.8859,36.9122,403400.0
2014-12-30 11:30:00,41.96,41.97,41.93,41.94,49900.0,36.9122,36.921,36.8859,36.8947,49900.0
2014-12-30 11:40:00,41.95,41.95,41.93,41.94,53500.0,36.9035,36.9035,36.8859,36.8947,53500.0
2014-12-30 11:50:00,41.94,41.96,41.93,41.94,50500.0,36.8947,36.9122,36.8859,36.8947,50500.0
2014-12-30 12:00:00,41.94,41.96,41.93,41.94,132900.0,36.8947,36.9122,36.8859,36.8947,132900.0
2014-12-30 12:10:00,41.94,41.94,41.92,41.93,113900.0,36.8947,36.8947,36.8771,36.8859,113900.0
2014-12-30 12:20:00,41.92,41.93,41.91,41.91,35200.0,36.8771,36.8859,36.8683,36.8683,35200.0
2014-12-30 12:30:00,41.91,41.92,41.88,41.89,54700.0,36.8683,36.8771,36.8419,36.8507,54700.0
2014-12-30 12:40:00,41.89,41.89,41.85,41.87,54300.0,36.8507,36.8507,36.8155,36.8331,54300.0
2014-12-30 12:50:00,41.88,41.89,41.86,41.88,35700.0,36.8419,36.8507,36.8243,36.8419,35700.0
2014-12-30 13:00:00,41.88,41.89,41.85,41.87,61300.0,36.8419,36.8507,36.8155,36.8331,61300.0
2014-12-30 13:10:00,41.88,41.89,41.87,41.87,26400.0,36.8419,36.8507,36.8331,36.8331,26400.0
2014-12-30 13:20:00,41.88,41.89,41.87,41.88,43500.0,36.8419,36.8507,36.8331,36.8419,43500.0
2014-12-30 13:30:00,41.87,41.9,41.86,41.86,61900.0,36.8331,36.8595,36.8243,36.8243,61900.0
2014-12-30 13:40:00,41.86,41.87,41.79,41.83,456000.0,36.8243,36.8331,36.7627,36.7979,456000.0
2014-12-30 13:50:00,41.83,41.83,41.79,41.8,43600.0,36.7979,36.7979,36.7627,36.7715,43600.0
2014-12-30 14:00:00,41.79,41.8,41.77,41.79,119600.0,36.7627,36.7715,36.7451,36.7627,119600.0
2014-12-30 14:10:00,41.78,41.8,41.77,41.78,66800.0,36.7539,36.7715,36.7451,36.7539,66800.0
2014-12-30 14:20:00,41.78,41.81,41.78,41.8,62200.0,36.7539,36.7803,36.7539,36.7715,62200.0
2014-12-30 14:30:00,41.8,41.85,41.79,41.85,71100.0,36.7715,36.8155,36.7627,36.8155,71100.0
2014-12-30 14:40:00,41.85,41.87,41.84,41.86,46400.0,36.8155,36.8331,36.8067,36.8243,46400.0
2014-12-30 14:50:00,41.86,41.86,41.82,41.84,132400.0,36.8243,36.8243,36.7891,36.8067,132400.0
2014-12-30 15:00:00,41.84,41.87,41.83,41.86,43500.0,36.8067,36.8331,36.7979,36.8243,43500.0
2014-12-30 15:10:00,41.85,41.87,41.83,41.85,76600.0,36.8155,36.8331,36.7979,36.8155,76600.0
2014-12-30 15:20:00,41.85,41.85,41.83,41.83,73900.0,36.8155,36.8155,36.7979,36.7979,73900.0
2014-12-30 15:30:00,41.83,41.88,41.83,41.87,82200.0,36.7979,36.8419,36.7979,36.8331,82200.0
2014-12-30 15:40:00,41.88,41.88,41.83,41.86,165100.0,36.8419,36.8419,36.7979,36.8243,165100.0
2014-12-30 15:50:00,41.85,41.86,41.82,41.83,570500.0,36.8155,36.8243,36.7891,36.7979,570500.0
2014-12-31 09:30:00,41.95,41.95,41.85,41.89,182900.0,36.9035,36.9035,36.8155,36.8507,182900.0
2014-12-31 09:40:00,41.87,41.89,41.81,41.82,92300.0,36.8331,36.8507,36.7803,36.7891,92300.0
2014-12-31 09:50:00,41.82,41.87,41.82,41.85,79500.0,36.7891,36.8331,36.7891,36.8155,79500.0
2014-12-31 10:00:00,41.86,41.89,41.85,41.87,163400.0,36.8243,36.8507,36.8155,36.8331,163400.0
2014-12-31 10:10:00,41.87,41.88,41.83,41.83,38500.0,36.8331,36.8419,36.7979,36.7979,38500.0
2014-12-31 10:20:00,41.84,41.9,41.83,41.88,71800.0,36.8067,36.8595,36.7979,36.8419,71800.0
2014-12-31 10:30:00,41.89,41.91,41.89,41.9,45700.0,36.8507,36.8683,36.8507,36.8595,45700.0
2014-12-31 10:40:00,41.91,41.95,41.9,41.95,77700.0,36.8683,36.9035,36.8595,36.9035,77700.0
2014-12-31 10:50:00,41.95,42.0,41.95,41.97,75600.0,36.9035,36.9474,36.9035,36.921,75600.0
2014-12-31 11:00:00,41.98,41.98,41.96,41.97,114700.0,36.9298,36.9298,36.9122,36.921,114700.0
2014-12-31 11:10:00,41.97,41.97,41.9,41.92,56700.0,36.921,36.921,36.8595,36.8771,56700.0
2014-12-31 11:20:00,41.91,41.92,41.87,41.87,77400.0,36.8683,36.8771,36.8331,36.8331,77400.0
2014-12-31 11:30:00,41.87,41.89,41.86,41.88,143900.0,36.8331,36.8507,36.8243,36.8419,143900.0
2014-12-31 11:40:00,41.89,41.89,41.85,41.89,114300.0,36.8507,36.8507,36.8155,36.8507,114300.0
2014-12-31 11:50:00,41.88,41.89,41.86,41.88,181500.0,36.8419,36.8507,36.8243,36.8419,181500.0
2014-12-31 12:00:00,41.87,41.88,41.74,41.76,261200.0,36.8331,36.8419,36.7187,36.7363,261200.0
2014-12-31 12:10:00,41.76,41.78,41.75,41.75,64900.0,36.7363,36.7539,36.7275,36.7275,64900.0
2014-12-31 12:20:00,41.76,41.76,41.63,41.68,213000.0,36.7363,36.7363,36.6219,36.6659,213000.0
2014-12-31 12:30:00,41.68,41.71,41.65,41.69,58600.0,36.6659,36.6923,36.6395,36.6747,58600.0
2014-12-31 12:40:00,41.68,41.71,41.67,41.68,74900.0,36.6659,36.6923,36.6571,36.6659,74900.0
2014-12-31 12:50:00,41.68,41.69,41.64,41.66,136900.0,36.6659,36.6747,36.6307,36.6483,136900.0
2014-12-31 13:00:00,41.67,41.73,41.66,41.71,76800.0,36.6571,36.7099,36.6483,36.6923,76800.0
2014-12-31 13:10:00,41.72,41.73,41.67,41.69,72200.0,36.7011,36.7099,36.6571,36.6747,72200.0
2014-12-31 13:20:00,41.69,41.7,41.66,41.69,60900.0,36.6747,36.6835,36.6483,36.6747,60900.0
2014-12-31 13:30:00,41.7,41.71,41.68,41.7,38800.0,36.6835,36.6923,36.6659,36.6835,38800.0
2014-12-31 13:40:00,41.7,41.72,41.69,41.7,128100.0,36.6835,36.7011,36.6747,36.6835,128100.0
2014-12-31 13:50:00,41.69,41.7,41.65,41.68,132000.0,36.6747,36.6835,36.6395,36.6659,132000.0
2014-12-31 14:00:00,41.68,41.68,41.61,41.62,82400.0,36.6659,36.6659,36.6044,36.6132,82400.0
2014-12-31 14:10:00,41.62,41.64,41.57,41.57,104600.0,36.6132,36.6307,36.5692,36.5692,104600.0
2014-12-31 14:20:00,41.57,41.58,41.52,41.56,91500.0,36.5692,36.578,36.5252,36.5604,91500.0
2014-12-31 14:30:00,41.56,41.59,41.5,41.5,93400.0,36.5604,36.5868,36.5076,36.5076,93400.0
2014-12-31 14:40:00,41.51,41.53,41.47,41.51,118200.0,36.5164,36.534,36.4812,36.5164,118200.0
2014-12-31 14:50:00,41.51,41.53,41.48,41.49,88800.0,36.5164,36.534,36.49,36.4988,88800.0
2014-12-31 15:00:00,41.5,41.5,41.44,41.47,87300.0,36.5076,36.5076,36.4548,36.4812,87300.0
2014-12-31 15:10:00,41.47,41.55,41.45,41.55,182500.0,36.4812,36.5516,36.4636,36.5516,182500.0
2014-12-31 15:20:00,41.55,41.57,41.52,41.53,85700.0,36.5516,36.5692,36.5252,36.534,85700.0
2014-12-31 15:30:00,41.53,41.55,41.48,41.48,214500.0,36.534,36.5516,36.49,36.49,214500.0
2014-12-31 15:40:00,41.48,41.48,41.39,41.39,373300.0,36.49,36.49,36.4108,36.4108,373300.0
2014-12-31 15:50:00,41.38,41.42,41.31,41.34,693000.0,36.402,36.4372,36.3404,36.3668,693000.0
2015-01-02 09:30:00,41.61,41.69,41.53,41.68,398700.0,36.6044,36.6747,36.534,36.6659,398700.0
2015-01-02 09:40:00,41.68,41.71,41.57,41.58,270700.0,36.6659,36.6923,36.5692,36.578,270700.0
2015-01-02 09:50:00,41.58,41.62,41.53,41.61,484100.0,36.578,36.6132,36.534,36.6044,484100.0
2015-01-02 10:00:00,41.61,41.61,41.48,41.49,400000.0,36.6044,36.6044,36.49,36.4988,400000.0
2015-01-02 10:10:00,41.5,41.59,41.48,41.49,167900.0,36.5076,36.5868,36.49,36.4988,167900.0
2015-01-02 10:20:00,41.49,41.49,41.44,41.48,160000.0,36.4988,36.4988,36.4548,36.49,160000.0
2015-01-02 10:30:00,41.48,41.48,41.3,41.31,208100.0,36.49,36.49,36.3316,36.3404,208100.0
2015-01-02 10:40:00,41.3,41.31,41.16,41.26,242600.0,36.3316,36.3404,36.2085,36.2965,242600.0
2015-01-02 10:50:00,41.25,41.3,41.22,41.26,209700.0,36.2877,36.3316,36.2613,36.2965,209700.0
2015-01-02 11:00:00,41.26,41.26,41.14,41.17,223400.0,36.2965,36.2965,36.1909,36.2173,223400.0
2015-01-02 11:10:00,41.18,41.18,41.06,41.11,323800.0,36.2261,36.2261,36.1205,36.1645,323800.0
2015-01-02 11:20:00,41.11,41.17,41.07,41.15,249700.0,36.1645,36.2173,36.1293,36.1997,249700.0
2015-01-02 11:30:00,41.16,41.18,41.12,41.13,170800.0,36.2085,36.2261,36.1733,36.1821,170800.0
2015-01-02 11:40:00,41.13,41.18,41.1,41.18,96700.0,36.1821,36.2261,36.1557,36.2261,96700.0
2015-01-02 11:50:00,41.17,41.2,41.13,41.19,81700.0,36.2173,36.2437,36.1821,36.2349,81700.0
2015-01-02 12:00:00,41.2,41.26,41.18,41.26,148200.0,36.2437,36.2965,36.2261,36.2965,148200.0
2015-01-02 12:10:00,41.26,41.28,41.21,41.24,85400.0,36.2965,36.3141,36.2525,36.2789,85400.0
2015-01-02 12:20:00,41.24,41.25,41.21,41.24,74300.0,36.2789,36.2877,36.2525,36.2789,74300.0
2015-01-02 12:30:00,41.24,41.27,41.22,41.27,139300.0,36.2789,36.3053,36.2613,36.3053,139300.0
2015-01-02 12:40:00,41.27,41.27,41.19,41.19,91800.0,36.3053,36.3053,36.2349,36.2349,91800.0
2015-01-02 12:50:00,41.19,41.23,41.17,41.18,151700.0,36.2349,36.2701,36.2173,36.2261,151700.0
2015-01-02 13:00:00,41.18,41.2,41.17,41.18,60000.0,36.2261,36.2437,36.2173,36.2261,60000.0
2015-01-02 13:10:00,41.18,41.18,41.14,41.16,173600.0,36.2261,36.2261,36.1909,36.2085,173600.0
2015-01-02 13:20:00,41.16,41.2,41.12,41.13,226400.0,36.2085,36.2437,36.1733,36.1821,226400.0
2015-01-02 13:30:00,41.13,41.15,41.07,41.12,75300.0,36.1821,36.1997,36.1293,36.1733,75300.0
2015-01-02 13:40:00,41.12,41.13,41.1,41.11,53700.0,36.1733,36.1821,36.1557,36.1645,53700.0
2015-01-02 13:50:00,41.11,41.2,41.08,41.15,72600.0,36.1645,36.2437,36.1381,36.1997,72600.0
2015-01-02 14:00:00,41.15,41.23,41.13,41.21,177900.0,36.1997,36.2701,36.1821,36.2525,177900.0
2015-01-02 14:10:00,41.22,41.24,41.18,41.19,112500.0,36.2613,36.2789,36.2261,36.2349,112500.0
2015-01-02 14:20:00,41.2,41.28,41.19,41.23,224900.0,36.2437,36.3141,36.2349,36.2701,224900.0
2015-01-02 14:30:00,41.23,41.28,41.21,41.27,163800.0,36.2701,36.3141,36.2525,36.3053,163800.0
2015-01-02 14:40:00,41.27,41.3,41.25,41.29,71300.0,36.3053,36.3316,36.2877,36.3228,71300.0
2015-01-02 14:50:00,41.29,41.31,41.23,41.25,76800.0,36.3228,36.3404,36.2701,36.2877,76800.0
2015-01-02 15:00:00,41.25,41.27,41.23,41.24,93300.0,36.2877,36.3053,36.2701,36.2789,93300.0
2015-01-02 15:10:00,41.25,41.25,41.17,41.22,228800.0,36.2877,36.2877,36.2173,36.2613,228800.0
2015-01-02 15:20:00,41.22,41.27,41.21,41.25,402200.0,36.2613,36.3053,36.2525,36.2877,402200.0
2015-01-02 15:30:00,41.25,41.29,41.24,41.27,114200.0,36.2877,36.3228,36.2789,36.3053,114200.0
2015-01-02 15:40:00,41.27,41.37,41.27,41.35,382400.0,36.3053,36.3932,36.3053,36.3756,382400.0
2015-01-02 15:50:00,41.36,41.39,41.28,41.28,354200.0,36.3844,36.4108,36.3141,36.3141,354200.0
2015-01-05 09:30:00,41.12,41.12,40.99,40.99,276000.0,36.1733,36.1733,36.0589,36.0589,276000.0
2015-01-05 09:40:00,40.99,41.11,40.98,41.01,287200.0,36.0589,36.1645,36.0501,36.0765,287200.0
2015-01-05 09:50:00,41.0,41.01,40.89,40.9,239400.0,36.0677,36.0765,35.971,35.9798,239400.0
2015-01-05 10:00:00,40.89,41.02,40.85,40.97,163300.0,35.971,36.0853,35.9358,36.0413,163300.0
2015-01-05 10:10:00,40.97,41.01,40.93,40.95,177500.0,36.0413,36.0765,36.0062,36.0238,177500.0
2015-01-05 10:20:00,40.95,41.05,40.93,40.99,115800.0,36.0238,36.1117,36.0062,36.0589,115800.0
2015-01-05 10:30:00,40.98,40.98,40.87,40.91,184100.0,36.0501,36.0501,35.9534,35.9886,184100.0
2015-01-05 10:40:00,40.91,40.97,40.85,40.96,161700.0,35.9886,36.0413,35.9358,36.0325,161700.0
2015-01-05 10:50:00,40.96,40.99,40.91,40.91,208300.0,36.0325,36.0589,35.9886,35.9886,208300.0
2015-01-05 11:00:00,40.91,40.93,40.87,40.87,171500.0,35.9886,36.0062,35.9534,35.9534,171500.0
2015-01-05 11:10:00,40.86,40.9,40.77,40.78,170200.0,35.9446,35.9798,35.8654,35.8742,170200.0
2015-01-05 11:20:00,40.78,40.84,40.78,40.78,126700.0,35.8742,35.927,35.8742,35.8742,126700.0
2015-01-05 11:30:00,40.78,40.85,40.77,40.83,147700.0,35.8742,35.9358,35.8654,35.9182,147700.0
2015-01-05 11:40:00,40.82,40.89,40.82,40.84,191300.0,35.9094,35.971,35.9094,35.927,191300.0
2015-01-05 11:50:00,40.84,40.88,40.82,40.84,125100.0,35.927,35.9622,35.9094,35.927,125100.0
2015-01-05 12:00:00,40.84,40.87,40.82,40.83,113000.0,35.927,35.9534,35.9094,35.9182,113000.0
2015-01-05 12:10:00,40.83,40.83,40.77,40.8,137200.0,35.9182,35.9182,35.8654,35.8918,137200.0
2015-01-05 12:20:00,40.81,40.81,40.73,40.75,153500.0,35.9006,35.9006,35.8302,35.8478,153500.0
2015-01-05 12:30:00,40.73,40.77,40.69,40.77,149200.0,35.8302,35.8654,35.795,35.8654,149200.0
2015-01-05 12:40:00,40.77,40.79,40.75,40.75,190200.0,35.8654,35.883,35.8478,35.8478,190200.0
2015-01-05 12:50:00,40.75,40.75,40.67,40.71,164700.0,35.8478,35.8478,35.7774,35.8126,164700.0
2015-01-05 13:00:00,40.71,40.72,40.64,40.7,55100.0,35.8126,35.8214,35.751,35.8038,55100.0
2015-01-05 13:10:00,40.69,40.7,40.62,40.62,95500.0,35.795,35.8038,35.7334,35.7334,95500.0
2015-01-05 13:20:00,40.63,40.68,40.61,40.65,105000.0,35.7422,35.7862,35.7247,35.7598,105000.0
2015-01-05 13:30:00,40.64,40.74,40.63,40.69,133200.0,35.751,35.839,35.7422,35.795,133200.0
2015-01-05 13:40:00,40.69,40.71,40.64,40.69,166200.0,35.795,35.8126,35.751,35.795,166200.0
2015-01-05 13:50:00,40.69,40.72,40.65,40.68,136000.0,35.795,35.8214,35.7598,35.7862,136000.0
2015-01-05 14:00:00,40.68,40.68,40.62,40.64,109300.0,35.7862,35.7862,35.7334,35.751,109300.0
2015-01-05 14:10:00,40.65,40.66,40.58,40.6,127000.0,35.7598,35.7686,35.6983,35.7159,127000.0
2015-01-05 14:20:00,40.6,40.67,40.59,40.61,146000.0,35.7159,35.7774,35.7071,35.7247,146000.0
2015-01-05 14:30:00,40.6,40.61,40.55,40.58,159300.0,35.7159,35.7247,35.6719,35.6983,159300.0
2015-01-05 14:40:00,40.59,40.63,40.54,40.57,47300.0,35.7071,35.7422,35.6631,35.6895,47300.0
2015-01-05 14:50:00,40.57,40.6,40.52,40.57,340400.0,35.6895,35.7159,35.6455,35.6895,340400.0
2015-01-05 15:00:00,40.56,40.61,40.54,40.59,130900.0,35.6807,35.7247,35.6631,35.7071,130900.0
2015-01-05 15:10:00,40.59,40.67,40.58,40.67,88600.0,35.7071,35.7774,35.6983,35.7774,88600.0
2015-01-05 15:20:00,40.66,40.69,40.6,40.65,131100.0,35.7686,35.795,35.7159,35.7598,131100.0
2015-01-05 15:30:00,40.65,40.66,40.6,40.65,150100.0,35.7598,35.7686,35.7159,35.7598,150100.0
2015-01-05 15:40:00,40.65,40.71,40.63,40.69,302100.0,35.7598,35.8126,35.7422,35.795,302100.0
2015-01-05 15:50:00,40.68,40.73,40.59,40.64,705100.0,35.7862,35.8302,35.7071,35.751,705100.0
2015-01-06 09:30:00,40.76,40.76,40.63,40.64,484500.0,35.8566,35.8566,35.7422,35.751,484500.0
2015-01-06 09:40:00,40.63,40.64,40.56,40.63,311500.0,35.7422,35.751,35.6807,35.7422,311500.0
2015-01-06 09:50:00,40.64,40.67,40.55,40.55,89600.0,35.751,35.7774,35.6719,35.6719,89600.0
2015-01-06 10:00:00,40.55,40.56,40.48,40.5,386200.0,35.6719,35.6807,35.6103,35.6279,386200.0
2015-01-06 10:10:00,40.51,40.69,40.5,40.68,259300.0,35.6367,35.795,35.6279,35.7862,259300.0
2015-01-06 10:20:00,40.68,40.76,40.67,40.72,117800.0,35.7862,35.8566,35.7774,35.8214,117800.0
2015-01-06 10:30:00,40.72,40.73,40.66,40.66,102200.0,35.8214,35.8302,35.7686,35.7686,102200.0
2015-01-06 10:40:00,40.66,40.69,40.51,40.53,242000.0,35.7686,35.795,35.6367,35.6543,242000.0
2015-01-06 10:50:00,40.52,40.57,40.46,40.47,119400.0,35.6455,35.6895,35.5927,35.6015,119400.0
2015-01-06 11:00:00,40.47,40.48,40.36,40.44,253500.0,35.6015,35.6103,35.5047,35.5751,253500.0
2015-01-06 11:10:00,40.44,40.45,40.33,40.35,121000.0,35.5751,35.5839,35.4783,35.4959,121000.0
2015-01-06 11:20:00,40.35,40.38,40.31,40.34,329800.0,35.4959,35.5223,35.4607,35.4871,329800.0
2015-01-06 11:30:00,40.34,40.34,40.18,40.24,207000.0,35.4871,35.4871,35.3464,35.3992,207000.0
2015-01-06 11:40:00,40.24,40.27,40.19,40.25,123300.0,35.3992,35.4256,35.3552,35.408,123300.0
2015-01-06 11:50:00,40.25,40.27,40.19,40.22,117700.0,35.408,35.4256,35.3552,35.3816,117700.0
2015-01-06 12:00:00,40.23,40.23,40.09,40.14,249300.0,35.3904,35.3904,35.2672,35.3112,249300.0
2015-01-06 12:10:00,40.14,40.2,40.11,40.11,168200.0,35.3112,35.364,35.2848,35.2848,168200.0
2015-01-06 12:20:00,40.1,40.14,40.03,40.11,141300.0,35.276,35.3112,35.2144,35.2848,141300.0
2015-01-06 12:30:00,40.11,40.24,40.1,40.24,102900.0,35.2848,35.3992,35.276,35.3992,102900.0
2015-01-06 12:40:00,40.24,40.26,40.18,40.22,123700.0,35.3992,35.4168,35.3464,35.3816,123700.0
2015-01-06 12:50:00,40.22,40.29,40.22,40.27,94200.0,35.3816,35.4431,35.3816,35.4256,94200.0
2015-01-06 13:00:00,40.28,40.28,40.11,40.12,172900.0,35.4344,35.4344,35.2848,35.2936,172900.0
2015-01-06 13:10:00,40.11,40.14,40.03,40.03,102100.0,35.2848,35.3112,35.2144,35.2144,102100.0
2015-01-06 13:20:00,40.04,40.09,39.96,40.08,181000.0,35.2232,35.2672,35.1528,35.2584,181000.0
2015-01-06 13:30:00,40.07,40.14,40.05,40.12,167500.0,35.2496,35.3112,35.232,35.2936,167500.0
2015-01-06 13:40:00,40.12,40.15,40.06,40.14,133800.0,35.2936,35.32,35.2408,35.3112,133800.0
2015-01-06 13:50:00,40.15,40.23,40.11,40.22,223900.0,35.32,35.3904,35.2848,35.3816,223900.0
2015-01-06 14:00:00,40.23,40.27,40.2,40.2,168600.0,35.3904,35.4256,35.364,35.364,168600.0
2015-01-06 14:10:00,40.19,40.2,40.1,40.15,138900.0,35.3552,35.364,35.276,35.32,138900.0
2015-01-06 14:20:00,40.15,40.3,40.15,40.29,126800.0,35.32,35.4519,35.32,35.4431,126800.0
2015-01-06 14:30:00,40.29,40.34,40.25,40.33,179100.0,35.4431,35.4871,35.408,35.4783,179100.0
2015-01-06 14:40:00,40.33,40.44,40.3,40.41,141900.0,35.4783,35.5751,35.4519,35.5487,141900.0
2015-01-06 14:50:00,40.42,40.46,40.35,40.38,178500.0,35.5575,35.5927,35.4959,35.5223,178500.0
2015-01-06 15:00:00,40.38,40.41,40.31,40.33,398700.0,35.5223,35.5487,35.4607,35.4783,398700.0
2015-01-06 15:10:00,40.33,40.46,40.32,40.46,146400.0,35.4783,35.5927,35.4695,35.5927,146400.0
2015-01-06 15:20:00,40.46,40.54,40.43,40.53,355500.0,35.5927,35.6631,35.5663,35.6543,355500.0
2015-01-06 15:30:00,40.53,40.53,40.37,40.37,288200.0,35.6543,35.6543,35.5135,35.5135,288200.0
2015-01-06 15:40:00,40.37,40.42,40.34,40.38,306800.0,35.5135,35.5575,35.4871,35.5223,306800.0
2015-01-06 15:50:00,40.37,40.4,40.15,40.16,625500.0,35.5135,35.5399,35.32,35.3288,625500.0
2015-01-07 09:30:00,40.46,40.46,40.28,40.37,576700.0,35.5927,35.5927,35.4344,35.5135,576700.0
2015-01-07 09:40:00,40.37,40.4,40.34,40.37,265800.0,35.5135,35.5399,35.4871,35.5135,265800.0
2015-01-07 09:50:00,40.38,40.48,40.37,40.46,227500.0,35.5223,35.6103,35.5135,35.5927,227500.0
2015-01-07 10:00:00,40.45,40.51,40.44,40.47,199900.0,35.5839,35.6367,35.5751,35.6015,199900.0
2015-01-07 10:10:00,40.47,40.48,40.36,40.44,184000.0,35.6015,35.6103,35.5047,35.5751,184000.0
2015-01-07 10:20:00,40.44,40.46,40.34,40.37,134700.0,35.5751,35.5927,35.4871,35.5135,134700.0
2015-01-07 10:30:00,40.37,40.4,40.29,40.3,227800.0,35.5135,35.5399,35.4431,35.4519,227800.0
2015-01-07 10:40:00,40.3,40.38,40.24,40.36,141600.0,35.4519,35.5223,35.3992,35.5047,141600.0
2015-01-07 10:50:00,40.37,40.44,40.36,40.37,269300.0,35.5135,35.5751,35.5047,35.5135,269300.0
2015-01-07 11:00:00,40.39,40.42,40.31,40.32,90300.0,35.5311,35.5575,35.4607,35.4695,90300.0
2015-01-07 11:10:00,40.32,40.34,40.23,40.26,122900.0,35.4695,35.4871,35.3904,35.4168,122900.0
2015-01-07 11:20:00,40.26,40.28,40.2,40.26,87200.0,35.4168,35.4344,35.364,35.4168,87200.0
2015-01-07 11:30:00,40.26,40.35,40.25,40.34,63900.0,35.4168,35.4959,35.408,35.4871,63900.0
2015-01-07 11:40:00,40.33,40.39,40.32,40.39,107600.0,35.4783,35.5311,35.4695,35.5311,107600.0
2015-01-07 11:50:00,40.4,40.52,40.38,40.51,195000.0,35.5399,35.6455,35.5223,35.6367,195000.0
2015-01-07 12:00:00,40.51,40.59,40.48,40.54,219000.0,35.6367,35.7071,35.6103,35.6631,219000.0
2015-01-07 12:10:00,40.54,40.54,40.46,40.52,239900.0,35.6631,35.6631,35.5927,35.6455,239900.0
2015-01-07 12:20:00,40.52,40.53,40.48,40.52,252100.0,35.6455,35.6543,35.6103,35.6455,252100.0
2015-01-07 12:30:00,40.53,40.55,40.47,40.52,68400.0,35.6543,35.6719,35.6015,35.6455,68400.0
2015-01-07 12:40:00,40.52,40.52,40.49,40.52,38900.0,35.6455,35.6455,35.6191,35.6455,38900.0
2015-01-07 12:50:00,40.52,40.54,40.51,40.52,49100.0,35.6455,35.6631,35.6367,35.6455,49100.0
2015-01-07 13:00:00,40.52,40.56,40.47,40.48,56500.0,35.6455,35.6807,35.6015,35.6103,56500.0
2015-01-07 13:10:00,40.47,40.55,40.47,40.53,52900.0,35.6015,35.6719,35.6015,35.6543,52900.0
2015-01-07 13:20:00,40.53,40.53,40.42,40.44,102900.0,35.6543,35.6543,35.5575,35.5751,102900.0
2015-01-07 13:30:00,40.44,40.5,40.43,40.48,43100.0,35.5751,35.6279,35.5663,35.6103,43100.0
2015-01-07 13:40:00,40.48,40.56,40.47,40.55,80000.0,35.6103,35.6807,35.6015,35.6719,80000.0
2015-01-07 13:50:00,40.56,40.56,40.51,40.51,19000.0,35.6807,35.6807,35.6367,35.6367,19000.0
2015-01-07 14:00:00,40.52,40.55,40.44,40.51,542500.0,35.6455,35.6719,35.5751,35.6367,542500.0
2015-01-07 14:10:00,40.53,40.54,40.42,40.44,160200.0,35.6543,35.6631,35.5575,35.5751,160200.0
2015-01-07 14:20:00,40.44,40.5,40.41,40.44,165300.0,35.5751,35.6279,35.5487,35.5751,165300.0
2015-01-07 14:30:00,40.44,40.52,40.44,40.47,157600.0,35.5751,35.6455,35.5751,35.6015,157600.0
2015-01-07 14:40:00,40.47,40.5,40.44,40.48,83600.0,35.6015,35.6279,35.5751,35.6103,83600.0
2015-01-07 14:50:00,40.48,40.48,40.37,40.39,88200.0,35.6103,35.6103,35.5135,35.5311,88200.0
2015-01-07 15:00:00,40.39,40.48,40.38,40.47,97700.0,35.5311,35.6103,35.5223,35.6015,97700.0
2015-01-07 15:10:00,40.47,40.47,40.37,40.45,106100.0,35.6015,35.6015,35.5135,35.5839,106100.0
2015-01-07 15:20:00,40.45,40.48,40.4,40.47,79200.0,35.5839,35.6103,35.5399,35.6015,79200.0
2015-01-07 15:30:00,40.47,40.49,40.43,40.45,93700.0,35.6015,35.6191,35.5663,35.5839,93700.0
2015-01-07 15:40:00,40.45,40.49,40.43,40.46,142300.0,35.5839,35.6191,35.5663,35.5927,142300.0
2015-01-07 15:50:00,40.46,40.49,40.44,40.48,376200.0,35.5927,35.6191,35.5751,35.6103,376200.0
2015-01-08 09:30:00,40.82,40.87,40.76,40.86,445900.0,35.9094,35.9534,35.8566,35.9446,445900.0
2015-01-08 09:40:00,40.87,40.97,40.86,40.97,259500.0,35.9534,36.0413,35.9446,36.0413,259500.0
2015-01-08 09:50:00,40.97,41.08,40.97,41.08,125600.0,36.0413,36.1381,36.0413,36.1381,125600.0
2015-01-08 10:00:00,41.08,41.16,41.06,41.15,287500.0,36.1381,36.2085,36.1205,36.1997,287500.0
2015-01-08 10:10:00,41.15,41.2,41.14,41.19,945500.0,36.1997,36.2437,36.1909,36.2349,945500.0
2015-01-08 10:20:00,41.2,41.22,41.16,41.16,137100.0,36.2437,36.2613,36.2085,36.2085,137100.0
2015-01-08 10:30:00,41.16,41.18,41.14,41.16,106700.0,36.2085,36.2261,36.1909,36.2085,106700.0
2015-01-08 10:40:00,41.16,41.26,41.16,41.23,191500.0,36.2085,36.2965,36.2085,36.2701,191500.0
2015-01-08 10:50:00,41.23,41.3,41.2,41.3,321900.0,36.2701,36.3316,36.2437,36.3316,321900.0
2015-01-08 11:00:00,41.3,41.35,41.3,41.31,217600.0,36.3316,36.3756,36.3316,36.3404,217600.0
2015-01-08 11:10:00,41.32,41.33,41.28,41.32,134400.0,36.3492,36.358,36.3141,36.3492,134400.0
2015-01-08 11:20:00,41.33,41.33,41.25,41.27,88300.0,36.358,36.358,36.2877,36.3053,88300.0
2015-01-08 11:30:00,41.27,41.29,41.25,41.28,124200.0,36.3053,36.3228,36.2877,36.3141,124200.0
2015-01-08 11:40:00,41.28,41.33,41.26,41.31,110600.0,36.3141,36.358,36.2965,36.3404,110600.0
2015-01-08 11:50:00,41.31,41.32,41.29,41.3,76400.0,36.3404,36.3492,36.3228,36.3316,76400.0
2015-01-08 12:00:00,41.31,41.32,41.27,41.27,84300.0,36.3404,36.3492,36.3053,36.3053,84300.0
2015-01-08 12:10:00,41.27,41.28,41.22,41.26,73300.0,36.3053,36.3141,36.2613,36.2965,73300.0
2015-01-08 12:20:00,41.26,41.3,41.24,41.3,86100.0,36.2965,36.3316,36.2789,36.3316,86100.0
2015-01-08 12:30:00,41.3,41.32,41.28,41.3,66800.0,36.3316,36.3492,36.3141,36.3316,66800.0
2015-01-08 12:40:00,41.3,41.35,41.3,41.32,64700.0,36.3316,36.3756,36.3316,36.3492,64700.0
2015-01-08 12:50:00,41.33,41.36,41.32,41.34,89100.0,36.358,36.3844,36.3492,36.3668,89100.0
2015-01-08 13:00:00,41.34,41.43,41.32,41.41,221700.0,36.3668,36.446,36.3492,36.4284,221700.0
2015-01-08 13:10:00,41.41,41.43,41.39,41.41,121200.0,36.4284,36.446,36.4108,36.4284,121200.0
2015-01-08 13:20:00,41.4,41.43,41.39,41.41,486600.0,36.4196,36.446,36.4108,36.4284,486600.0
2015-01-08 13:30:00,41.41,41.45,41.41,41.41,610100.0,36.4284,36.4636,36.4284,36.4284,610100.0
2015-01-08 13:40:00,41.41,41.43,41.4,41.41,98300.0,36.4284,36.446,36.4196,36.4284,98300.0
2015-01-08 13:50:00,41.41,41.42,41.32,41.34,194400.0,36.4284,36.4372,36.3492,36.3668,194400.0
2015-01-08 14:00:00,41.34,41.39,41.33,41.39,98600.0,36.3668,36.4108,36.358,36.4108,98600.0
2015-01-08 14:10:00,41.38,41.39,41.33,41.35,148900.0,36.402,36.4108,36.358,36.3756,148900.0
2015-01-08 14:20:00,41.35,41.43,41.35,41.43,113900.0,36.3756,36.446,36.3756,36.446,113900.0
2015-01-08 14:30:00,41.43,41.46,41.42,41.46,83900.0,36.446,36.4724,36.4372,36.4724,83900.0
2015-01-08 14:40:00,41.46,41.47,41.41,41.42,114900.0,36.4724,36.4812,36.4284,36.4372,114900.0
2015-01-08 14:50:00,41.42,41.43,41.4,41.4,113000.0,36.4372,36.446,36.4196,36.4196,113000.0
2015-01-08 15:00:00,41.41,41.43,41.37,41.37,266600.0,36.4284,36.446,36.3932,36.3932,266600.0
2015-01-08 15:10:00,41.37,41.42,41.37,41.41,215600.0,36.3932,36.4372,36.3932,36.4284,215600.0
2015-01-08 15:20:00,41.41,41.44,41.39,41.43,284500.0,36.4284,36.4548,36.4108,36.446,284500.0
2015-01-08 15:30:00,41.42,41.43,41.36,41.37,264800.0,36.4372,36.446,36.3844,36.3932,264800.0
2015-01-08 15:40:00,41.37,41.37,41.31,41.37,266200.0,36.3932,36.3932,36.3404,36.3932,266200.0
2015-01-08 15:50:00,41.37,41.38,41.34,41.35,1501000.0,36.3932,36.402,36.3668,36.3756,1501000.0
2015-01-09 09:30:00,41.5,41.53,41.37,41.49,346600.0,36.5076,36.534,36.3932,36.4988,346600.0
2015-01-09 09:40:00,41.48,41.6,41.41,41.43,303700.0,36.49,36.5956,36.4284,36.446,303700.0
2015-01-09 09:50:00,41.42,41.47,41.32,41.4,391700.0,36.4372,36.4812,36.3492,36.4196,391700.0
2015-01-09 10:00:00,41.39,41.44,41.36,41.44,166200.0,36.4108,36.4548,36.3844,36.4548,166200.0
2015-01-09 10:10:00,41.43,41.46,41.34,41.35,169800.0,36.446,36.4724,36.3668,36.3756,169800.0
2015-01-09 10:20:00,41.35,41.37,41.23,41.24,162800.0,36.3756,36.3932,36.2701,36.2789,162800.0
2015-01-09 10:30:00,41.23,41.23,41.12,41.15,263400.0,36.2701,36.2701,36.1733,36.1997,263400.0
2015-01-09 10:40:00,41.14,41.15,41.07,41.11,136700.0,36.1909,36.1997,36.1293,36.1645,136700.0
2015-01-09 10:50:00,41.11,41.21,41.11,41.18,107800.0,36.1645,36.2525,36.1645,36.2261,107800.0
2015-01-09 11:00:00,41.17,41.17,41.06,41.07,151700.0,36.2173,36.2173,36.1205,36.1293,151700.0
2015-01-09 11:10:00,41.06,41.07,40.94,41.02,148600.0,36.1205,36.1293,36.015,36.0853,148600.0
2015-01-09 11:20:00,41.02,41.05,40.96,41.04,134600.0,36.0853,36.1117,36.0325,36.1029,134600.0
2015-01-09 11:30:00,41.03,41.1,40.98,41.09,167000.0,36.0941,36.1557,36.0501,36.1469,167000.0
2015-01-09 11:40:00,41.08,41.16,41.05,41.14,77900.0,36.1381,36.2085,36.1117,36.1909,77900.0
2015-01-09 11:50:00,41.14,41.18,41.09,41.16,159500.0,36.1909,36.2261,36.1469,36.2085,159500.0
2015-01-09 12:00:00,41.16,41.27,41.15,41.26,90700.0,36.2085,36.3053,36.1997,36.2965,90700.0
2015-01-09 12:10:00,41.26,41.3,41.24,41.29,99700.0,36.2965,36.3316,36.2789,36.3228,99700.0
2015-01-09 12:20:00,41.27,41.29,41.2,41.23,112800.0,36.3053,36.3228,36.2437,36.2701,112800.0
2015-01-09 12:30:00,41.22,41.26,41.17,41.2,91400.0,36.2613,36.2965,36.2173,36.2437,91400.0
2015-01-09 12:40:00,41.2,41.22,41.18,41.2,59400.0,36.2437,36.2613,36.2261,36.2437,59400.0
2015-01-09 12:50:00,41.2,41.2,41.12,41.12,66500.0,36.2437,36.2437,36.1733,36.1733,66500.0
2015-01-09 13:00:00,41.13,41.17,41.11,41.15,59700.0,36.1821,36.2173,36.1645,36.1997,59700.0
2015-01-09 13:10:00,41.15,41.27,41.14,41.25,50800.0,36.1997,36.3053,36.1909,36.2877,50800.0
2015-01-09 13:20:00,41.26,41.26,41.18,41.19,60100.0,36.2965,36.2965,36.2261,36.2349,60100.0
2015-01-09 13:30:00,41.2,41.25,41.19,41.21,52000.0,36.2437,36.2877,36.2349,36.2525,52000.0
2015-01-09 13:40:00,41.21,41.22,41.15,41.22,106700.0,36.2525,36.2613,36.1997,36.2613,106700.0
2015-01-09 13:50:00,41.22,41.26,41.2,41.22,87000.0,36.2613,36.2965,36.2437,36.2613,87000.0
2015-01-09 14:00:00,41.21,41.23,41.17,41.22,101200.0,36.2525,36.2701,36.2173,36.2613,101200.0
2015-01-09 14:10:00,41.21,41.23,41.19,41.22,34500.0,36.2525,36.2701,36.2349,36.2613,34500.0
2015-01-09 14:20:00,41.22,41.25,41.19,41.23,57500.0,36.2613,36.2877,36.2349,36.2701,57500.0
2015-01-09 14:30:00,41.23,41.27,41.18,41.26,122300.0,36.2701,36.3053,36.2261,36.2965,122300.0
2015-01-09 14:40:00,41.27,41.29,41.24,41.25,50600.0,36.3053,36.3228,36.2789,36.2877,50600.0
2015-01-09 14:50:00,41.26,41.31,41.24,41.31,52700.0,36.2965,36.3404,36.2789,36.3404,52700.0
2015-01-09 15:00:00,41.3,41.38,41.3,41.36,59400.0,36.3316,36.402,36.3316,36.3844,59400.0
2015-01-09 15:10:00,41.36,41.43,41.35,41.39,133100.0,36.3844,36.446,36.3756,36.4108,133100.0
2015-01-09 15:20:00,41.39,41.41,41.29,41.3,140600.0,36.4108,36.4284,36.3228,36.3316,140600.0
2015-01-09 15:30:00,41.3,41.32,41.25,41.29,139600.0,36.3316,36.3492,36.2877,36.3228,139600.0
2015-01-09 15:40:00,41.29,41.34,41.29,41.3,164500.0,36.3228,36.3668,36.3228,36.3316,164500.0
2015-01-09 15:50:00,41.29,41.3,41.21,41.22,1774000.0,36.3228,36.3316,36.2525,36.2613,1774000.0
2015-01-12 09:30:00,41.23,41.33,40.98,41.03,309400.0,36.2701,36.358,36.0501,36.0941,309400.0
2015-01-12 09:40:00,41.03,41.04,40.83,40.86,516300.0,36.0941,36.1029,35.9182,35.9446,516300.0
2015-01-12 09:50:00,40.86,40.87,40.73,40.79,276400.0,35.9446,35.9534,35.8302,35.883,276400.0
2015-01-12 10:00:00,40.79,40.83,40.65,40.82,250700.0,35.883,35.9182,35.7598,35.9094,250700.0
2015-01-12 10:10:00,40.81,40.89,40.76,40.89,212100.0,35.9006,35.971,35.8566,35.971,212100.0
2015-01-12 10:20:00,40.88,40.92,40.79,40.8,162000.0,35.9622,35.9974,35.883,35.8918,162000.0
2015-01-12 10:30:00,40.8,40.86,40.77,40.86,135400.0,35.8918,35.9446,35.8654,35.9446,135400.0
2015-01-12 10:40:00,40.85,40.97,40.84,40.93,119100.0,35.9358,36.0413,35.927,36.0062,119100.0
2015-01-12 10:50:00,40.92,40.99,40.88,40.99,110400.0,35.9974,36.0589,35.9622,36.0589,110400.0
2015-01-12 11:00:00,41.0,41.03,40.95,40.95,83800.0,36.0677,36.0941,36.0238,36.0238,83800.0
2015-01-12 11:10:00,40.96,41.01,40.91,40.96,63500.0,36.0325,36.0765,35.9886,36.0325,63500.0
2015-01-12 11:20:00,40.96,40.98,40.92,40.93,94100.0,36.0325,36.0501,35.9974,36.0062,94100.0
2015-01-12 11:30:00,40.93,40.97,40.89,40.93,72600.0,36.0062,36.0413,35.971,36.0062,72600.0
2015-01-12 11:40:00,40.93,40.94,40.83,40.85,54900.0,36.0062,36.015,35.9182,35.9358,54900.0
2015-01-12 11:50:00,40.84,40.86,40.81,40.86,65100.0,35.927,35.9446,35.9006,35.9446,65100.0
2015-01-12 12:00:00,40.85,40.92,40.85,40.92,78500.0,35.9358,35.9974,35.9358,35.9974,78500.0
2015-01-12 12:10:00,40.91,40.93,40.85,40.9,71500.0,35.9886,36.0062,35.9358,35.9798,71500.0
2015-01-12 12:20:00,40.91,40.96,40.9,40.92,77400.0,35.9886,36.0325,35.9798,35.9974,77400.0
2015-01-12 12:30:00,40.92,40.95,40.9,40.92,52600.0,35.9974,36.0238,35.9798,35.9974,52600.0
2015-01-12 12:40:00,40.92,40.92,40.84,40.84,73900.0,35.9974,35.9974,35.927,35.927,73900.0
2015-01-12 12:50:00,40.83,40.84,40.79,40.81,65200.0,35.9182,35.927,35.883,35.9006,65200.0
2015-01-12 13:00:00,40.82,40.85,40.76,40.78,70600.0,35.9094,35.9358,35.8566,35.8742,70600.0
2015-01-12 13:10:00,40.77,40.8,40.76,40.76,63800.0,35.8654,35.8918,35.8566,35.8566,63800.0
2015-01-12 13:20:00,40.75,40.76,40.7,40.71,76100.0,35.8478,35.8566,35.8038,35.8126,76100.0
2015-01-12 13:30:00,40.7,40.76,40.7,40.75,35800.0,35.8038,35.8566,35.8038,35.8478,35800.0
2015-01-12 13:40:00,40.75,40.81,40.73,40.79,241600.0,35.8478,35.9006,35.8302,35.883,241600.0
2015-01-12 13:50:00,40.79,40.79,40.75,40.76,32400.0,35.883,35.883,35.8478,35.8566,32400.0
2015-01-12 14:00:00,40.76,40.79,40.74,40.79,34400.0,35.8566,35.883,35.839,35.883,34400.0
2015-01-12 14:10:00,40.79,40.82,40.75,40.75,60800.0,35.883,35.9094,35.8478,35.8478,60800.0
2015-01-12 14:20:00,40.74,40.75,40.67,40.68,88100.0,35.839,35.8478,35.7774,35.7862,88100.0
2015-01-12 14:30:00,40.68,40.7,40.64,40.66,117200.0,35.7862,35.8038,35.751,35.7686,117200.0
2015-01-12 14:40:00,40.65,40.72,40.65,40.72,134100.0,35.7598,35.8214,35.7598,35.8214,134100.0
2015-01-12 14:50:00,40.71,40.75,40.68,40.73,121300.0,35.8126,35.8478,35.7862,35.8302,121300.0
2015-01-12 15:00:00,40.74,40.77,40.71,40.73,111000.0,35.839,35.8654,35.8126,35.8302,111000.0
2015-01-12 15:10:00,40.73,40.8,40.71,40.76,116800.0,35.8302,35.8918,35.8126,35.8566,116800.0
2015-01-12 15:20:00,40.76,40.78,40.69,40.71,208800.0,35.8566,35.8742,35.795,35.8126,208800.0
2015-01-12 15:30:00,40.72,40.74,40.63,40.68,90900.0,35.8214,35.839,35.7422,35.7862,90900.0
2015-01-12 15:40:00,40.68,40.87,40.67,40.83,250100.0,35.7862,35.9534,35.7774,35.9182,250100.0
2015-01-12 15:50:00,40.83,40.83,40.74,40.76,374200.0,35.9182,35.9182,35.839,35.8566,374200.0
2015-01-13 09:30:00,41.11,41.37,41.08,41.32,485300.0,36.1645,36.3932,36.1381,36.3492,485300.0
2015-01-13 09:40:00,41.33,41.51,41.31,41.49,481000.0,36.358,36.5164,36.3404,36.4988,481000.0
2015-01-13 09:50:00,41.49,41.55,41.46,41.54,154900.0,36.4988,36.5516,36.4724,36.5428,154900.0
2015-01-13 10:00:00,41.55,41.57,41.5,41.52,206400.0,36.5516,36.5692,36.5076,36.5252,206400.0
2015-01-13 10:10:00,41.51,41.57,41.5,41.53,73500.0,36.5164,36.5692,36.5076,36.534,73500.0
2015-01-13 10:20:00,41.52,41.55,41.5,41.51,53700.0,36.5252,36.5516,36.5076,36.5164,53700.0
2015-01-13 10:30:00,41.51,41.56,41.48,41.54,59400.0,36.5164,36.5604,36.49,36.5428,59400.0
2015-01-13 10:40:00,41.54,41.59,41.54,41.57,75300.0,36.5428,36.5868,36.5428,36.5692,75300.0
2015-01-13 10:50:00,41.58,41.62,41.57,41.57,83700.0,36.578,36.6132,36.5692,36.5692,83700.0
2015-01-13 11:00:00,41.58,41.58,41.52,41.52,173200.0,36.578,36.578,36.5252,36.5252,173200.0
2015-01-13 11:10:00,41.51,41.55,41.49,41.49,178100.0,36.5164,36.5516,36.4988,36.4988,178100.0
2015-01-13 11:20:00,41.48,41.5,41.43,41.48,376400.0,36.49,36.5076,36.446,36.49,376400.0
2015-01-13 11:30:00,41.48,41.49,41.44,41.45,67400.0,36.49,36.4988,36.4548,36.4636,67400.0
2015-01-13 11:40:00,41.46,41.49,41.41,41.48,76300.0,36.4724,36.4988,36.4284,36.49,76300.0
2015-01-13 11:50:00,41.48,41.48,41.39,41.41,42100.0,36.49,36.49,36.4108,36.4284,42100.0
2015-01-13 12:00:00,41.41,41.42,41.33,41.35,99000.0,36.4284,36.4372,36.358,36.3756,99000.0
2015-01-13 12:10:00,41.36,41.37,41.32,41.34,72600.0,36.3844,36.3932,36.3492,36.3668,72600.0
2015-01-13 12:20:00,41.34,41.34,41.22,41.27,229600.0,36.3668,36.3668,36.2613,36.3053,229600.0
2015-01-13 12:30:00,41.26,41.26,41.19,41.21,87900.0,36.2965,36.2965,36.2349,36.2525,87900.0
2015-01-13 12:40:00,41.21,41.22,41.15,41.21,141000.0,36.2525,36.2613,36.1997,36.2525,141000.0
2015-01-13 12:50:00,41.21,41.24,41.18,41.22,58300.0,36.2525,36.2789,36.2261,36.2613,58300.0
2015-01-13 13:00:00,41.22,41.26,41.22,41.23,48400.0,36.2613,36.2965,36.2613,36.2701,48400.0
2015-01-13 13:10:00,41.23,41.26,41.21,41.21,57300.0,36.2701,36.2965,36.2525,36.2525,57300.0
2015-01-13 13:20:00,41.2,41.2,40.97,41.0,184700.0,36.2437,36.2437,36.0413,36.0677,184700.0
2015-01-13 13:30:00,41.0,41.0,40.87,40.87,229400.0,36.0677,36.0677,35.9534,35.9534,229400.0
2015-01-13 13:40:00,40.86,40.92,40.83,40.86,209000.0,35.9446,35.9974,35.9182,35.9446,209000.0
2015-01-13 13:50:00,40.86,40.87,40.6,40.71,399700.0,35.9446,35.9534,35.7159,35.8126,399700.0
2015-01-13 14:00:00,40.7,40.71,40.54,40.59,380800.0,35.8038,35.8126,35.6631,35.7071,380800.0
2015-01-13 14:10:00,40.59,40.62,40.45,40.55,923600.0,35.7071,35.7334,35.5839,35.6719,923600.0
2015-01-13 14:20:00,40.55,40.67,40.52,40.66,290800.0,35.6719,35.7774,35.6455,35.7686,290800.0
2015-01-13 14:30:00,40.66,40.76,40.64,40.73,144700.0,35.7686,35.8566,35.751,35.8302,144700.0
2015-01-13 14:40:00,40.73,40.74,40.67,40.68,99800.0,35.8302,35.839,35.7774,35.7862,99800.0
2015-01-13 14:50:00,40.68,40.75,40.54,40.54,189300.0,35.7862,35.8478,35.6631,35.6631,189300.0
2015-01-13 15:00:00,40.54,40.59,40.49,40.5,215100.0,35.6631,35.7071,35.6191,35.6279,215100.0
2015-01-13 15:10:00,40.5,40.73,40.5,40.68,210600.0,35.6279,35.8302,35.6279,35.7862,210600.0
2015-01-13 15:20:00,40.69,40.73,40.61,40.61,409700.0,35.795,35.8302,35.7247,35.7247,409700.0
2015-01-13 15:30:00,40.61,40.89,40.61,40.87,381400.0,35.7247,35.971,35.7247,35.9534,381400.0
2015-01-13 15:40:00,40.88,40.91,40.75,40.76,375900.0,35.9622,35.9886,35.8478,35.8566,375900.0
2015-01-13 15:50:00,40.76,40.78,40.67,40.74,1081900.0,35.8566,35.8742,35.7774,35.839,1081900.0
2015-01-14 09:30:00,40.41,40.55,40.29,40.46,642100.0,35.5487,35.6719,35.4431,35.5927,642100.0
2015-01-14 09:40:00,40.45,40.53,40.41,40.51,366600.0,35.5839,35.6543,35.5487,35.6367,366600.0
2015-01-14 09:50:00,40.51,40.52,40.41,40.47,339100.0,35.6367,35.6455,35.5487,35.6015,339100.0
2015-01-14 10:00:00,40.48,40.68,40.47,40.65,461500.0,35.6103,35.7862,35.6015,35.7598,461500.0
2015-01-14 10:10:00,40.66,40.69,40.55,40.55,318600.0,35.7686,35.795,35.6719,35.6719,318600.0
2015-01-14 10:20:00,40.55,40.62,40.52,40.62,123900.0,35.6719,35.7334,35.6455,35.7334,123900.0
2015-01-14 10:30:00,40.61,40.61,40.44,40.44,211500.0,35.7247,35.7247,35.5751,35.5751,211500.0
2015-01-14 10:40:00,40.44,40.57,40.44,40.51,146600.0,35.5751,35.6895,35.5751,35.6367,146600.0
2015-01-14 10:50:00,40.49,40.54,40.46,40.51,117200.0,35.6191,35.6631,35.5927,35.6367,117200.0
2015-01-14 11:00:00,40.51,40.52,40.36,40.39,244900.0,35.6367,35.6455,35.5047,35.5311,244900.0
2015-01-14 11:10:00,40.39,40.43,40.35,40.35,114400.0,35.5311,35.5663,35.4959,35.4959,114400.0
2015-01-14 11:20:00,40.35,40.43,40.35,40.37,127900.0,35.4959,35.5663,35.4959,35.5135,127900.0
2015-01-14 11:30:00,40.36,40.43,40.33,40.43,110800.0,35.5047,35.5663,35.4783,35.5663,110800.0
2015-01-14 11:40:00,40.44,40.48,40.43,40.46,103400.0,35.5751,35.6103,35.5663,35.5927,103400.0
2015-01-14 11:50:00,40.46,40.5,40.36,40.37,108800.0,35.5927,35.6279,35.5047,35.5135,108800.0
2015-01-14 12:00:00,40.37,40.41,40.34,40.34,170700.0,35.5135,35.5487,35.4871,35.4871,170700.0
2015-01-14 12:10:00,40.33,40.35,40.28,40.3,360100.0,35.4783,35.4959,35.4344,35.4519,360100.0
2015-01-14 12:20:00,40.29,40.37,40.28,40.34,135600.0,35.4431,35.5135,35.4344,35.4871,135600.0
2015-01-14 12:30:00,40.34,40.41,40.32,40.39,97100.0,35.4871,35.5487,35.4695,35.5311,97100.0
2015-01-14 12:40:00,40.39,40.42,40.32,40.34,149800.0,35.5311,35.5575,35.4695,35.4871,149800.0
2015-01-14 12:50:00,40.34,40.39,40.3,40.38,118900.0,35.4871,35.5311,35.4519,35.5223,118900.0
2015-01-14 13:00:00,40.38,40.41,40.31,40.32,63600.0,35.5223,35.5487,35.4607,35.4695,63600.0
2015-01-14 13:10:00,40.32,40.34,40.26,40.33,193900.0,35.4695,35.4871,35.4168,35.4783,193900.0
2015-01-14 13:20:00,40.32,40.32,40.26,40.29,46000.0,35.4695,35.4695,35.4168,35.4431,46000.0
2015-01-14 13:30:00,40.28,40.28,40.21,40.22,185200.0,35.4344,35.4344,35.3728,35.3816,185200.0
2015-01-14 13:40:00,40.22,40.24,40.13,40.22,475100.0,35.3816,35.3992,35.3024,35.3816,475100.0
2015-01-14 13:50:00,40.21,40.24,40.17,40.23,58400.0,35.3728,35.3992,35.3376,35.3904,58400.0
2015-01-14 14:00:00,40.24,40.31,40.21,40.25,218500.0,35.3992,35.4607,35.3728,35.408,218500.0
2015-01-14 14:10:00,40.25,40.46,40.23,40.45,248400.0,35.408,35.5927,35.3904,35.5839,248400.0
2015-01-14 14:20:00,40.46,40.47,40.38,40.46,118100.0,35.5927,35.6015,35.5223,35.5927,118100.0
2015-01-14 14:30:00,40.47,40.54,40.42,40.45,364700.0,35.6015,35.6631,35.5575,35.5839,364700.0
2015-01-14 14:40:00,40.45,40.5,40.37,40.38,134900.0,35.5839,35.6279,35.5135,35.5223,134900.0
2015-01-14 14:50:00,40.37,40.37,40.32,40.32,131300.0,35.5135,35.5135,35.4695,35.4695,131300.0
2015-01-14 15:00:00,40.33,40.44,40.32,40.4,151900.0,35.4783,35.5751,35.4695,35.5399,151900.0
2015-01-14 15:10:00,40.41,40.54,40.32,40.53,249300.0,35.5487,35.6631,35.4695,35.6543,249300.0
2015-01-14 15:20:00,40.52,40.57,40.46,40.53,292400.0,35.6455,35.6895,35.5927,35.6543,292400.0
2015-01-14 15:30:00,40.52,40.57,40.41,40.45,240300.0,35.6455,35.6895,35.5487,35.5839,240300.0
2015-01-14 15:40:00,40.46,40.55,40.46,40.5,310400.0,35.5927,35.6719,35.5927,35.6279,310400.0
2015-01-14 15:50:00,40.5,40.54,40.47,40.51,434300.0,35.6279,35.6631,35.6015,35.6367,434300.0
2015-01-15 09:30:00,40.68,40.78,40.39,40.44,610000.0,35.7862,35.8742,35.5311,35.5751,610000.0
2015-01-15 09:40:00,40.45,40.45,40.21,40.22,534900.0,35.5839,35.5839,35.3728,35.3816,534900.0
2015-01-15 09:50:00,40.22,40.32,40.16,40.22,408800.0,35.3816,35.4695,35.3288,35.3816,408800.0
2015-01-15 10:00:00,40.22,40.3,40.13,40.27,423100.0,35.3816,35.4519,35.3024,35.4256,423100.0
2015-01-15 10:10:00,40.28,40.39,40.19,40.39,275800.0,35.4344,35.5311,35.3552,35.5311,275800.0
2015-01-15 10:20:00,40.39,40.46,40.36,40.44,426900.0,35.5311,35.5927,35.5047,35.5751,426900.0
2015-01-15 10:30:00,40.45,40.55,40.43,40.46,246000.0,35.5839,35.6719,35.5663,35.5927,246000.0
2015-01-15 10:40:00,40.46,40.46,40.38,40.41,147700.0,35.5927,35.5927,35.5223,35.5487,147700.0
2015-01-15 10:50:00,40.41,40.44,40.3,40.33,177400.0,35.5487,35.5751,35.4519,35.4783,177400.0
2015-01-15 11:00:00,40.33,40.38,40.27,40.3,115200.0,35.4783,35.5223,35.4256,35.4519,115200.0
2015-01-15 11:10:00,40.3,40.35,40.24,40.25,121700.0,35.4519,35.4959,35.3992,35.408,121700.0
2015-01-15 11:20:00,40.25,40.26,40.15,40.17,127600.0,35.408,35.4168,35.32,35.3376,127600.0
2015-01-15 11:30:00,40.17,40.25,40.12,40.15,183200.0,35.3376,35.408,35.2936,35.32,183200.0
2015-01-15 11:40:00,40.14,40.3,40.13,40.25,192100.0,35.3112,35.4519,35.3024,35.408,192100.0
2015-01-15 11:50:00,40.26,40.26,40.19,40.22,89300.0,35.4168,35.4168,35.3552,35.3816,89300.0
2015-01-15 12:00:00,40.21,40.26,40.19,40.24,135000.0,35.3728,35.4168,35.3552,35.3992,135000.0
2015-01-15 12:10:00,40.24,40.29,40.16,40.18,87700.0,35.3992,35.4431,35.3288,35.3464,87700.0
2015-01-15 12:20:00,40.17,40.23,40.16,40.2,41000.0,35.3376,35.3904,35.3288,35.364,41000.0
2015-01-15 12:30:00,40.19,40.19,40.09,40.13,290800.0,35.3552,35.3552,35.2672,35.3024,290800.0
2015-01-15 12:40:00,40.12,40.13,40.0,40.06,153500.0,35.2936,35.3024,35.188,35.2408,153500.0
2015-01-15 12:50:00,40.06,40.13,40.03,40.09,126800.0,35.2408,35.3024,35.2144,35.2672,126800.0
2015-01-15 13:00:00,40.09,40.21,40.07,40.15,112600.0,35.2672,35.3728,35.2496,35.32,112600.0
2015-01-15 13:10:00,40.16,40.25,40.15,40.21,142400.0,35.3288,35.408,35.32,35.3728,142400.0
2015-01-15 13:20:00,40.21,40.22,40.11,40.12,115000.0,35.3728,35.3816,35.2848,35.2936,115000.0
2015-01-15 13:30:00,40.12,40.13,40.07,40.08,79400.0,35.2936,35.3024,35.2496,35.2584,79400.0
2015-01-15 13:40:00,40.08,40.09,40.05,40.09,156700.0,35.2584,35.2672,35.232,35.2672,156700.0
2015-01-15 13:50:00,40.09,40.18,40.08,40.08,116300.0,35.2672,35.3464,35.2584,35.2584,116300.0
2015-01-15 14:00:00,40.09,40.15,40.05,40.12,276100.0,35.2672,35.32,35.232,35.2936,276100.0
2015-01-15 14:10:00,40.12,40.19,40.08,40.16,404600.0,35.2936,35.3552,35.2584,35.3288,404600.0
2015-01-15 14:20:00,40.16,40.17,40.11,40.13,1068300.0,35.3288,35.3376,35.2848,35.3024,1068300.0
2015-01-15 14:30:00,40.12,40.22,40.09,40.19,58600.0,35.2936,35.3816,35.2672,35.3552,58600.0
2015-01-15 14:40:00,40.2,40.22,40.15,40.15,80300.0,35.364,35.3816,35.32,35.32,80300.0
2015-01-15 14:50:00,40.15,40.28,40.13,40.22,154400.0,35.32,35.4344,35.3024,35.3816,154400.0
2015-01-15 15:00:00,40.23,40.28,40.19,40.21,112000.0,35.3904,35.4344,35.3552,35.3728,112000.0
2015-01-15 15:10:00,40.21,40.21,40.09,40.15,150900.0,35.3728,35.3728,35.2672,35.32,150900.0
2015-01-15 15:20:00,40.14,40.21,40.1,40.18,71800.0,35.3112,35.3728,35.276,35.3464,71800.0
2015-01-15 15:30:00,40.18,40.23,40.14,40.17,88700.0,35.3464,35.3904,35.3112,35.3376,88700.0
2015-01-15 15:40:00,40.16,40.19,40.09,40.1,185900.0,35.3288,35.3552,35.2672,35.276,185900.0
2015-01-15 15:50:00,40.1,40.1,39.96,40.0,644800.0,35.276,35.276,35.1528,35.188,644800.0
2015-01-16 09:30:00,39.86,40.17,39.86,40.13,559500.0,35.0649,35.3376,35.0649,35.3024,559500.0
2015-01-16 09:40:00,40.14,40.16,39.97,40.02,292000.0,35.3112,35.3288,35.1616,35.2056,292000.0
2015-01-16 09:50:00,40.02,40.04,39.89,39.92,202200.0,35.2056,35.2232,35.0913,35.1177,202200.0
2015-01-16 10:00:00,39.93,40.08,39.86,39.88,2646500.0,35.1265,35.2584,35.0649,35.0825,2646500.0
2015-01-16 10:10:00,39.89,39.97,39.83,39.96,878400.0,35.0913,35.1616,35.0385,35.1528,878400.0
2015-01-16 10:20:00,39.96,40.08,39.9,40.05,1173600.0,35.1528,35.2584,35.1001,35.232,1173600.0
2015-01-16 10:30:00,40.05,40.14,40.02,40.04,268500.0,35.232,35.3112,35.2056,35.2232,268500.0
2015-01-16 10:40:00,40.04,40.1,39.97,39.98,210700.0,35.2232,35.276,35.1616,35.1704,210700.0
2015-01-16 10:50:00,39.98,40.22,39.97,40.17,271700.0,35.1704,35.3816,35.1616,35.3376,271700.0
2015-01-16 11:00:00,40.17,40.24,40.12,40.16,111900.0,35.3376,35.3992,35.2936,35.3288,111900.0
2015-01-16 11:10:00,40.16,40.22,40.1,40.17,154600.0,35.3288,35.3816,35.276,35.3376,154600.0
2015-01-16 11:20:00,40.17,40.17,40.05,40.07,87200.0,35.3376,35.3376,35.232,35.2496,87200.0
2015-01-16 11:30:00,40.07,40.14,40.06,40.14,120300.0,35.2496,35.3112,35.2408,35.3112,120300.0
2015-01-16 11:40:00,40.15,40.17,40.08,40.08,136900.0,35.32,35.3376,35.2584,35.2584,136900.0
2015-01-16 11:50:00,40.07,40.11,40.02,40.09,2142300.0,35.2496,35.2848,35.2056,35.2672,2142300.0
2015-01-16 12:00:00,40.1,40.14,40.04,40.06,702400.0,35.276,35.3112,35.2232,35.2408,702400.0
2015-01-16 12:10:00,40.06,40.1,40.04,40.07,341100.0,35.2408,35.276,35.2232,35.2496,341100.0
2015-01-16 12:20:00,40.07,40.11,40.04,40.09,198100.0,35.2496,35.2848,35.2232,35.2672,198100.0
2015-01-16 12:30:00,40.09,40.13,40.08,40.13,115100.0,35.2672,35.3024,35.2584,35.3024,115100.0
2015-01-16 12:40:00,40.13,40.21,40.12,40.21,257300.0,35.3024,35.3728,35.2936,35.3728,257300.0
2015-01-16 12:50:00,40.21,40.31,40.21,40.24,166100.0,35.3728,35.4607,35.3728,35.3992,166100.0
2015-01-16 13:00:00,40.23,40.25,40.18,40.23,149600.0,35.3904,35.408,35.3464,35.3904,149600.0
2015-01-16 13:10:00,40.23,40.24,40.16,40.16,98000.0,35.3904,35.3992,35.3288,35.3288,98000.0
2015-01-16 13:20:00,40.17,40.2,40.11,40.16,123100.0,35.3376,35.364,35.2848,35.3288,123100.0
2015-01-16 13:30:00,40.15,40.21,40.14,40.21,74100.0,35.32,35.3728,35.3112,35.3728,74100.0
2015-01-16 13:40:00,40.21,40.24,40.17,40.23,85100.0,35.3728,35.3992,35.3376,35.3904,85100.0
2015-01-16 13:50:00,40.23,40.26,40.2,40.25,76800.0,35.3904,35.4168,35.364,35.408,76800.0
2015-01-16 14:00:00,40.25,40.27,40.22,40.23,62400.0,35.408,35.4256,35.3816,35.3904,62400.0
2015-01-16 14:10:00,40.23,40.25,40.2,40.22,71100.0,35.3904,35.408,35.364,35.3816,71100.0
2015-01-16 14:20:00,40.22,40.25,40.2,40.23,79200.0,35.3816,35.408,35.364,35.3904,79200.0
2015-01-16 14:30:00,40.22,40.23,40.18,40.19,55100.0,35.3816,35.3904,35.3464,35.3552,55100.0
2015-01-16 14:40:00,40.19,40.23,40.18,40.19,30000.0,35.3552,35.3904,35.3464,35.3552,30000.0
2015-01-16 14:50:00,40.19,40.26,40.19,40.25,159500.0,35.3552,35.4168,35.3552,35.408,159500.0
2015-01-16 15:00:00,40.25,40.26,40.21,40.24,103000.0,35.408,35.4168,35.3728,35.3992,103000.0
2015-01-16 15:10:00,40.24,40.24,40.2,40.22,113900.0,35.3992,35.3992,35.364,35.3816,113900.0
2015-01-16 15:20:00,40.23,40.28,40.22,40.25,93300.0,35.3904,35.4344,35.3816,35.408,93300.0
2015-01-16 15:30:00,40.24,40.36,40.23,40.36,117700.0,35.3992,35.5047,35.3904,35.5047,117700.0
2015-01-16 15:40:00,40.36,40.41,40.34,40.38,151200.0,35.5047,35.5487,35.4871,35.5223,151200.0
2015-01-16 15:50:00,40.39,40.42,40.36,40.36,654100.0,35.5311,35.5575,35.5047,35.5047,654100.0
2015-01-20 09:30:00,40.62,40.71,40.55,40.62,617000.0,35.7334,35.8126,35.6719,35.7334,617000.0
2015-01-20 09:40:00,40.62,40.64,40.41,40.42,387100.0,35.7334,35.751,35.5487,35.5575,387100.0
2015-01-20 09:50:00,40.42,40.43,40.33,40.43,600900.0,35.5575,35.5663,35.4783,35.5663,600900.0
2015-01-20 10:00:00,40.42,40.52,40.38,40.5,447800.0,35.5575,35.6455,35.5223,35.6279,447800.0
2015-01-20 10:10:00,40.51,40.52,40.35,40.36,103900.0,35.6367,35.6455,35.4959,35.5047,103900.0
2015-01-20 10:20:00,40.36,40.49,40.36,40.45,127300.0,35.5047,35.6191,35.5047,35.5839,127300.0
2015-01-20 10:30:00,40.46,40.47,40.37,40.37,118400.0,35.5927,35.6015,35.5135,35.5135,118400.0
2015-01-20 10:40:00,40.35,40.39,40.27,40.39,164600.0,35.4959,35.5311,35.4256,35.5311,164600.0
2015-01-20 10:50:00,40.38,40.39,40.27,40.32,443400.0,35.5223,35.5311,35.4256,35.4695,443400.0
2015-01-20 11:00:00,40.31,40.4,40.27,40.39,177400.0,35.4607,35.5399,35.4256,35.5311,177400.0
2015-01-20 11:10:00,40.38,40.38,40.32,40.38,71000.0,35.5223,35.5223,35.4695,35.5223,71000.0
2015-01-20 11:20:00,40.39,40.42,40.33,40.35,110000.0,35.5311,35.5575,35.4783,35.4959,110000.0
2015-01-20 11:30:00,40.35,40.38,40.32,40.34,106500.0,35.4959,35.5223,35.4695,35.4871,106500.0
2015-01-20 11:40:00,40.34,40.34,40.2,40.23,211700.0,35.4871,35.4871,35.364,35.3904,211700.0
2015-01-20 11:50:00,40.23,40.3,40.23,40.3,263000.0,35.3904,35.4519,35.3904,35.4519,263000.0
2015-01-20 12:00:00,40.3,40.35,40.26,40.35,89200.0,35.4519,35.4959,35.4168,35.4959,89200.0
2015-01-20 12:10:00,40.34,40.37,40.31,40.35,347500.0,35.4871,35.5135,35.4607,35.4959,347500.0
2015-01-20 12:20:00,40.34,40.38,40.33,40.34,159700.0,35.4871,35.5223,35.4783,35.4871,159700.0
2015-01-20 12:30:00,40.36,40.38,40.3,40.36,286000.0,35.5047,35.5223,35.4519,35.5047,286000.0
2015-01-20 12:40:00,40.37,40.44,40.36,40.41,51600.0,35.5135,35.5751,35.5047,35.5487,51600.0
2015-01-20 12:50:00,40.41,40.44,40.38,40.43,54600.0,35.5487,35.5751,35.5223,35.5663,54600.0
2015-01-20 13:00:00,40.42,40.43,40.34,40.34,44400.0,35.5575,35.5663,35.4871,35.4871,44400.0
2015-01-20 13:10:00,40.35,40.41,40.34,40.4,57100.0,35.4959,35.5487,35.4871,35.5399,57100.0
2015-01-20 13:20:00,40.4,40.53,40.4,40.5,136300.0,35.5399,35.6543,35.5399,35.6279,136300.0
2015-01-20 13:30:00,40.5,40.54,40.5,40.53,63300.0,35.6279,35.6631,35.6279,35.6543,63300.0
2015-01-20 13:40:00,40.52,40.52,40.47,40.5,35400.0,35.6455,35.6455,35.6015,35.6279,35400.0
2015-01-20 13:50:00,40.5,40.52,40.48,40.51,42200.0,35.6279,35.6455,35.6103,35.6367,42200.0
2015-01-20 14:00:00,40.51,40.6,40.51,40.59,89200.0,35.6367,35.7159,35.6367,35.7071,89200.0
2015-01-20 14:10:00,40.58,40.59,40.54,40.57,132500.0,35.6983,35.7071,35.6631,35.6895,132500.0
2015-01-20 14:20:00,40.57,40.59,40.52,40.55,708600.0,35.6895,35.7071,35.6455,35.6719,708600.0
2015-01-20 14:30:00,40.55,40.67,40.55,40.66,213200.0,35.6719,35.7774,35.6719,35.7686,213200.0
2015-01-20 14:40:00,40.66,40.74,40.65,40.74,186900.0,35.7686,35.839,35.7598,35.839,186900.0
2015-01-20 14:50:00,40.75,40.77,40.72,40.77,194800.0,35.8478,35.8654,35.8214,35.8654,194800.0
2015-01-20 15:00:00,40.77,40.79,40.73,40.79,204800.0,35.8654,35.883,35.8302,35.883,204800.0
2015-01-20 15:10:00,40.79,40.81,40.76,40.8,363900.0,35.883,35.9006,35.8566,35.8918,363900.0
2015-01-20 15:20:00,40.8,40.81,40.75,40.77,276400.0,35.8918,35.9006,35.8478,35.8654,276400.0
2015-01-20 15:30:00,40.78,40.78,40.69,40.72,381400.0,35.8742,35.8742,35.795,35.8214,381400.0
2015-01-20 15:40:00,40.72,40.78,40.71,40.75,503300.0,35.8214,35.8742,35.8126,35.8478,503300.0
2015-01-20 15:50:00,40.75,40.76,40.69,40.71,1564200.0,35.8478,35.8566,35.795,35.8126,1564200.0
2015-01-21 09:30:00,40.54,40.69,40.34,40.66,3051100.0,35.6631,35.795,35.4871,35.7686,3051100.0
2015-01-21 09:40:00,40.68,40.77,40.48,40.49,1538500.0,35.7862,35.8654,35.6103,35.6191,1538500.0
2015-01-21 09:50:00,40.49,40.6,40.49,40.58,413300.0,35.6191,35.7159,35.6191,35.6983,413300.0
2015-01-21 10:00:00,40.58,40.66,40.52,40.53,328600.0,35.6983,35.7686,35.6455,35.6543,328600.0
2015-01-21 10:10:00,40.53,40.71,40.48,40.7,239100.0,35.6543,35.8126,35.6103,35.8038,239100.0
2015-01-21 10:20:00,40.7,40.73,40.63,40.7,195800.0,35.8038,35.8302,35.7422,35.8038,195800.0
2015-01-21 10:30:00,40.7,40.73,40.63,40.64,158100.0,35.8038,35.8302,35.7422,35.751,158100.0
2015-01-21 10:40:00,40.64,40.82,40.64,40.82,412200.0,35.751,35.9094,35.751,35.9094,412200.0
2015-01-21 10:50:00,40.83,40.91,40.8,40.9,261600.0,35.9182,35.9886,35.8918,35.9798,261600.0
2015-01-21 11:00:00,40.9,40.96,40.86,40.88,172200.0,35.9798,36.0325,35.9446,35.9622,172200.0
2015-01-21 11:10:00,40.88,40.92,40.86,40.88,125300.0,35.9622,35.9974,35.9446,35.9622,125300.0
2015-01-21 11:20:00,40.87,40.88,40.82,40.88,111400.0,35.9534,35.9622,35.9094,35.9622,111400.0
2015-01-21 11:30:00,40.88,40.9,40.83,40.84,59500.0,35.9622,35.9798,35.9182,35.927,59500.0
2015-01-21 11:40:00,40.84,40.87,40.81,40.86,92000.0,35.927,35.9534,35.9006,35.9446,92000.0
2015-01-21 11:50:00,40.86,40.91,40.86,40.87,90100.0,35.9446,35.9886,35.9446,35.9534,90100.0
2015-01-21 12:00:00,40.87,40.89,40.84,40.84,135300.0,35.9534,35.971,35.927,35.927,135300.0
2015-01-21 12:10:00,40.84,40.91,40.84,40.89,113100.0,35.927,35.9886,35.927,35.971,113100.0
2015-01-21 12:20:00,40.88,40.9,40.86,40.89,128900.0,35.9622,35.9798,35.9446,35.971,128900.0
2015-01-21 12:30:00,40.9,40.91,40.83,40.84,184100.0,35.9798,35.9886,35.9182,35.927,184100.0
2015-01-21 12:40:00,40.84,40.88,40.84,40.86,89100.0,35.927,35.9622,35.927,35.9446,89100.0
2015-01-21 12:50:00,40.85,40.87,40.73,40.8,285100.0,35.9358,35.9534,35.8302,35.8918,285100.0
2015-01-21 13:00:00,40.8,40.84,40.78,40.83,162700.0,35.8918,35.927,35.8742,35.9182,162700.0
2015-01-21 13:10:00,40.83,40.84,40.8,40.82,86800.0,35.9182,35.927,35.8918,35.9094,86800.0
2015-01-21 13:20:00,40.83,40.85,40.73,40.75,102500.0,35.9182,35.9358,35.8302,35.8478,102500.0
2015-01-21 13:30:00,40.74,40.74,40.67,40.72,149700.0,35.839,35.839,35.7774,35.8214,149700.0
2015-01-21 13:40:00,40.71,40.75,40.69,40.7,65200.0,35.8126,35.8478,35.795,35.8038,65200.0
2015-01-21 13:50:00,40.69,40.71,40.62,40.64,127000.0,35.795,35.8126,35.7334,35.751,127000.0
2015-01-21 14:00:00,40.64,40.66,40.6,40.63,229400.0,35.751,35.7686,35.7159,35.7422,229400.0
2015-01-21 14:10:00,40.64,40.72,40.6,40.68,118900.0,35.751,35.8214,35.7159,35.7862,118900.0
2015-01-21 14:20:00,40.68,40.74,40.67,40.7,179900.0,35.7862,35.839,35.7774,35.8038,179900.0
2015-01-21 14:30:00,40.7,40.73,40.65,40.66,222700.0,35.8038,35.8302,35.7598,35.7686,222700.0
2015-01-21 14:40:00,40.67,40.78,40.64,40.78,463600.0,35.7774,35.8742,35.751,35.8742,463600.0
2015-01-21 14:50:00,40.78,40.82,40.76,40.81,206600.0,35.8742,35.9094,35.8566,35.9006,206600.0
2015-01-21 15:00:00,40.8,40.81,40.72,40.72,125800.0,35.8918,35.9006,35.8214,35.8214,125800.0
2015-01-21 15:10:00,40.73,40.82,40.7,40.82,131200.0,35.8302,35.9094,35.8038,35.9094,131200.0
2015-01-21 15:20:00,40.82,40.82,40.76,40.77,118100.0,35.9094,35.9094,35.8566,35.8654,118100.0
2015-01-21 15:30:00,40.77,40.83,40.76,40.81,164700.0,35.8654,35.9182,35.8566,35.9006,164700.0
2015-01-21 15:40:00,40.81,40.81,40.76,40.78,228200.0,35.9006,35.9006,35.8566,35.8742,228200.0
2015-01-21 15:50:00,40.78,40.81,40.75,40.77,1049000.0,35.8742,35.9006,35.8478,35.8654,1049000.0
2015-01-22 09:30:00,40.9,41.06,40.81,40.83,674600.0,35.9798,36.1205,35.9006,35.9182,674600.0
2015-01-22 09:40:00,40.83,40.83,40.56,40.63,1053400.0,35.9182,35.9182,35.6807,35.7422,1053400.0
2015-01-22 09:50:00,40.64,40.74,40.59,40.69,358400.0,35.751,35.839,35.7071,35.795,358400.0
2015-01-22 10:00:00,40.69,40.8,40.69,40.76,272000.0,35.795,35.8918,35.795,35.8566,272000.0
2015-01-22 10:10:00,40.76,40.89,40.72,40.86,297100.0,35.8566,35.971,35.8214,35.9446,297100.0
2015-01-22 10:20:00,40.86,40.91,40.81,40.83,178300.0,35.9446,35.9886,35.9006,35.9182,178300.0
2015-01-22 10:30:00,40.84,40.93,40.82,40.9,141200.0,35.927,36.0062,35.9094,35.9798,141200.0
2015-01-22 10:40:00,40.9,41.02,40.9,41.0,149500.0,35.9798,36.0853,35.9798,36.0677,149500.0
2015-01-22 10:50:00,41.0,41.1,40.98,41.1,350000.0,36.0677,36.1557,36.0501,36.1557,350000.0
2015-01-22 11:00:00,41.1,41.13,41.03,41.05,176000.0,36.1557,36.1821,36.0941,36.1117,176000.0
2015-01-22 11:10:00,41.04,41.06,41.0,41.05,91500.0,36.1029,36.1205,36.0677,36.1117,91500.0
2015-01-22 11:20:00,41.05,41.15,41.05,41.12,113000.0,36.1117,36.1997,36.1117,36.1733,113000.0
2015-01-22 11:30:00,41.12,41.14,41.06,41.09,115900.0,36.1733,36.1909,36.1205,36.1469,115900.0
2015-01-22 11:40:00,41.09,41.13,41.05,41.05,60800.0,36.1469,36.1821,36.1117,36.1117,60800.0
2015-01-22 11:50:00,41.05,41.08,41.02,41.08,52300.0,36.1117,36.1381,36.0853,36.1381,52300.0
2015-01-22 12:00:00,41.08,41.09,41.0,41.03,189200.0,36.1381,36.1469,36.0677,36.0941,189200.0
2015-01-22 12:10:00,41.03,41.07,41.0,41.05,82700.0,36.0941,36.1293,36.0677,36.1117,82700.0
2015-01-22 12:20:00,41.05,41.12,41.04,41.12,114700.0,36.1117,36.1733,36.1029,36.1733,114700.0
2015-01-22 12:30:00,41.11,41.11,41.04,41.05,70500.0,36.1645,36.1645,36.1029,36.1117,70500.0
2015-01-22 12:40:00,41.05,41.09,41.03,41.08,65200.0,36.1117,36.1469,36.0941,36.1381,65200.0
2015-01-22 12:50:00,41.08,41.08,41.0,41.04,55200.0,36.1381,36.1381,36.0677,36.1029,55200.0
2015-01-22 13:00:00,41.04,41.09,41.03,41.05,95700.0,36.1029,36.1469,36.0941,36.1117,95700.0
2015-01-22 13:10:00,41.06,41.08,41.01,41.02,50500.0,36.1205,36.1381,36.0765,36.0853,50500.0
2015-01-22 13:20:00,41.02,41.03,40.99,41.01,53900.0,36.0853,36.0941,36.0589,36.0765,53900.0
2015-01-22 13:30:00,41.01,41.05,41.0,41.04,70400.0,36.0765,36.1117,36.0677,36.1029,70400.0
2015-01-22 13:40:00,41.04,41.1,41.03,41.09,53100.0,36.1029,36.1557,36.0941,36.1469,53100.0
2015-01-22 13:50:00,41.08,41.1,41.06,41.09,124200.0,36.1381,36.1557,36.1205,36.1469,124200.0
2015-01-22 14:00:00,41.1,41.14,41.05,41.09,75700.0,36.1557,36.1909,36.1117,36.1469,75700.0
2015-01-22 14:10:00,41.09,41.18,41.08,41.15,220300.0,36.1469,36.2261,36.1381,36.1997,220300.0
2015-01-22 14:20:00,41.15,41.17,41.12,41.14,102600.0,36.1997,36.2173,36.1733,36.1909,102600.0
2015-01-22 14:30:00,41.15,41.25,41.15,41.24,150800.0,36.1997,36.2877,36.1997,36.2789,150800.0
2015-01-22 14:40:00,41.25,41.31,41.2,41.29,111500.0,36.2877,36.3404,36.2437,36.3228,111500.0
2015-01-22 14:50:00,41.29,41.38,41.29,41.35,110500.0,36.3228,36.402,36.3228,36.3756,110500.0
2015-01-22 15:00:00,41.36,41.45,41.35,41.43,258500.0,36.3844,36.4636,36.3756,36.446,258500.0
2015-01-22 15:10:00,41.43,41.48,41.42,41.48,845400.0,36.446,36.49,36.4372,36.49,845400.0
2015-01-22 15:20:00,41.48,41.49,41.39,41.43,309500.0,36.49,36.4988,36.4108,36.446,309500.0
2015-01-22 15:30:00,41.43,41.45,41.4,41.44,111800.0,36.446,36.4636,36.4196,36.4548,111800.0
2015-01-22 15:40:00,41.44,41.44,41.4,41.43,150500.0,36.4548,36.4548,36.4196,36.446,150500.0
2015-01-22 15:50:00,41.43,41.46,41.4,41.46,608000.0,36.446,36.4724,36.4196,36.4724,608000.0
2015-01-23 09:30:00,41.45,41.5,41.33,41.44,599100.0,36.4636,36.5076,36.358,36.4548,599100.0
2015-01-23 09:40:00,41.43,41.49,41.37,41.46,331200.0,36.446,36.4988,36.3932,36.4724,331200.0
2015-01-23 09:50:00,41.45,41.52,41.43,41.51,167900.0,36.4636,36.5252,36.446,36.5164,167900.0
2015-01-23 10:00:00,41.51,41.56,41.47,41.47,161300.0,36.5164,36.5604,36.4812,36.4812,161300.0
2015-01-23 10:10:00,41.48,41.5,41.4,41.43,93300.0,36.49,36.5076,36.4196,36.446,93300.0
2015-01-23 10:20:00,41.44,41.46,41.41,41.44,115600.0,36.4548,36.4724,36.4284,36.4548,115600.0
2015-01-23 10:30:00,41.44,41.46,41.37,41.38,107300.0,36.4548,36.4724,36.3932,36.402,107300.0
2015-01-23 10:40:00,41.38,41.39,41.31,41.37,108700.0,36.402,36.4108,36.3404,36.3932,108700.0
2015-01-23 10:50:00,41.37,41.5,41.36,41.45,95300.0,36.3932,36.5076,36.3844,36.4636,95300.0
2015-01-23 11:00:00,41.45,41.5,41.44,41.48,83300.0,36.4636,36.5076,36.4548,36.49,83300.0
2015-01-23 11:10:00,41.48,41.5,41.43,41.48,62000.0,36.49,36.5076,36.446,36.49,62000.0
2015-01-23 11:20:00,41.47,41.52,41.45,41.52,36500.0,36.4812,36.5252,36.4636,36.5252,36500.0
2015-01-23 11:30:00,41.52,41.52,41.47,41.48,62200.0,36.5252,36.5252,36.4812,36.49,62200.0
2015-01-23 11:40:00,41.48,41.52,41.47,41.51,57100.0,36.49,36.5252,36.4812,36.5164,57100.0
2015-01-23 11:50:00,41.5,41.51,41.45,41.48,66800.0,36.5076,36.5164,36.4636,36.49,66800.0
2015-01-23 12:00:00,41.48,41.52,41.47,41.51,54000.0,36.49,36.5252,36.4812,36.5164,54000.0
2015-01-23 12:10:00,41.51,41.57,41.47,41.48,111900.0,36.5164,36.5692,36.4812,36.49,111900.0
2015-01-23 12:20:00,41.49,41.53,41.45,41.51,49400.0,36.4988,36.534,36.4636,36.5164,49400.0
2015-01-23 12:30:00,41.52,41.56,41.51,41.56,53700.0,36.5252,36.5604,36.5164,36.5604,53700.0
2015-01-23 12:40:00,41.57,41.57,41.54,41.55,64600.0,36.5692,36.5692,36.5428,36.5516,64600.0
2015-01-23 12:50:00,41.55,41.58,41.53,41.56,75600.0,36.5516,36.578,36.534,36.5604,75600.0
2015-01-23 13:00:00,41.57,41.57,41.53,41.57,87800.0,36.5692,36.5692,36.534,36.5692,87800.0
2015-01-23 13:10:00,41.57,41.59,41.53,41.55,559300.0,36.5692,36.5868,36.534,36.5516,559300.0
2015-01-23 13:20:00,41.56,41.6,41.55,41.57,243300.0,36.5604,36.5956,36.5516,36.5692,243300.0
2015-01-23 13:30:00,41.58,41.6,41.57,41.59,49300.0,36.578,36.5956,36.5692,36.5868,49300.0
2015-01-23 13:40:00,41.59,41.64,41.58,41.63,145900.0,36.5868,36.6307,36.578,36.6219,145900.0
2015-01-23 13:50:00,41.63,41.64,41.6,41.62,84700.0,36.6219,36.6307,36.5956,36.6132,84700.0
2015-01-23 14:00:00,41.61,41.63,41.57,41.58,58300.0,36.6044,36.6219,36.5692,36.578,58300.0
2015-01-23 14:10:00,41.58,41.58,41.52,41.54,49000.0,36.578,36.578,36.5252,36.5428,49000.0
2015-01-23 14:20:00,41.54,41.59,41.53,41.57,44800.0,36.5428,36.5868,36.534,36.5692,44800.0
2015-01-23 14:30:00,41.57,41.58,41.53,41.54,59500.0,36.5692,36.578,36.534,36.5428,59500.0
2015-01-23 14:40:00,41.54,41.55,41.49,41.49,104500.0,36.5428,36.5516,36.4988,36.4988,104500.0
2015-01-23 14:50:00,41.49,41.52,41.47,41.48,92300.0,36.4988,36.5252,36.4812,36.49,92300.0
2015-01-23 15:00:00,41.48,41.49,41.44,41.48,112400.0,36.49,36.4988,36.4548,36.49,112400.0
2015-01-23 15:10:00,41.48,41.5,41.46,41.48,65500.0,36.49,36.5076,36.4724,36.49,65500.0
2015-01-23 15:20:00,41.49,41.51,41.46,41.5,347900.0,36.4988,36.5164,36.4724,36.5076,347900.0
2015-01-23 15:30:00,41.5,41.51,41.46,41.47,462900.0,36.5076,36.5164,36.4724,36.4812,462900.0
2015-01-23 15:40:00,41.46,41.49,41.45,41.48,277000.0,36.4724,36.4988,36.4636,36.49,277000.0
2015-01-23 15:50:00,41.48,41.48,41.42,41.47,536800.0,36.49,36.49,36.4372,36.4812,536800.0
2015-01-26 09:30:00,41.4,41.51,41.22,41.25,370200.0,36.4196,36.5164,36.2613,36.2877,370200.0
2015-01-26 09:40:00,41.25,41.27,41.15,41.16,177100.0,36.2877,36.3053,36.1997,36.2085,177100.0
2015-01-26 09:50:00,41.16,41.25,41.16,41.24,139400.0,36.2085,36.2877,36.2085,36.2789,139400.0
2015-01-26 10:00:00,41.25,41.28,41.2,41.25,169600.0,36.2877,36.3141,36.2437,36.2877,169600.0
2015-01-26 10:10:00,41.25,41.26,41.15,41.16,65100.0,36.2877,36.2965,36.1997,36.2085,65100.0
2015-01-26 10:20:00,41.17,41.22,41.15,41.21,900800.0,36.2173,36.2613,36.1997,36.2525,900800.0
2015-01-26 10:30:00,41.21,41.22,41.18,41.2,358200.0,36.2525,36.2613,36.2261,36.2437,358200.0
2015-01-26 10:40:00,41.19,41.29,41.19,41.29,271000.0,36.2349,36.3228,36.2349,36.3228,271000.0
2015-01-26 10:50:00,41.29,41.3,41.27,41.29,1081700.0,36.3228,36.3316,36.3053,36.3228,1081700.0
2015-01-26 11:00:00,41.28,41.32,41.25,41.29,511800.0,36.3141,36.3492,36.2877,36.3228,511800.0
2015-01-26 11:10:00,41.28,41.3,41.24,41.25,319500.0,36.3141,36.3316,36.2789,36.2877,319500.0
2015-01-26 11:20:00,41.25,41.28,41.19,41.23,94900.0,36.2877,36.3141,36.2349,36.2701,94900.0
2015-01-26 11:30:00,41.23,41.24,41.18,41.19,140500.0,36.2701,36.2789,36.2261,36.2349,140500.0
2015-01-26 11:40:00,41.2,41.22,41.18,41.2,91800.0,36.2437,36.2613,36.2261,36.2437,91800.0
2015-01-26 11:50:00,41.2,41.24,41.18,41.23,75800.0,36.2437,36.2789,36.2261,36.2701,75800.0
2015-01-26 12:00:00,41.23,41.27,41.21,41.26,99800.0,36.2701,36.3053,36.2525,36.2965,99800.0
2015-01-26 12:10:00,41.25,41.27,41.23,41.26,58200.0,36.2877,36.3053,36.2701,36.2965,58200.0
2015-01-26 12:20:00,41.27,41.29,41.24,41.25,71600.0,36.3053,36.3228,36.2789,36.2877,71600.0
2015-01-26 12:30:00,41.25,41.27,41.19,41.23,70000.0,36.2877,36.3053,36.2349,36.2701,70000.0
2015-01-26 12:40:00,41.23,41.26,41.22,41.22,108300.0,36.2701,36.2965,36.2613,36.2613,108300.0
2015-01-26 12:50:00,41.22,41.25,41.21,41.23,60400.0,36.2613,36.2877,36.2525,36.2701,60400.0
2015-01-26 13:00:00,41.23,41.24,41.2,41.2,94700.0,36.2701,36.2789,36.2437,36.2437,94700.0
2015-01-26 13:10:00,41.2,41.27,41.2,41.26,60700.0,36.2437,36.3053,36.2437,36.2965,60700.0
2015-01-26 13:20:00,41.26,41.27,41.23,41.24,70900.0,36.2965,36.3053,36.2701,36.2789,70900.0
2015-01-26 13:30:00,41.24,41.28,41.24,41.27,64300.0,36.2789,36.3141,36.2789,36.3053,64300.0
2015-01-26 13:40:00,41.28,41.36,41.28,41.36,160700.0,36.3141,36.3844,36.3141,36.3844,160700.0
2015-01-26 13:50:00,41.36,41.38,41.33,41.33,105500.0,36.3844,36.402,36.358,36.358,105500.0
2015-01-26 14:00:00,41.33,41.35,41.32,41.33,146600.0,36.358,36.3756,36.3492,36.358,146600.0
2015-01-26 14:10:00,41.33,41.33,41.29,41.3,211100.0,36.358,36.358,36.3228,36.3316,211100.0
2015-01-26 14:20:00,41.3,41.3,41.25,41.28,125500.0,36.3316,36.3316,36.2877,36.3141,125500.0
2015-01-26 14:30:00,41.28,41.3,41.27,41.27,99400.0,36.3141,36.3316,36.3053,36.3053,99400.0
2015-01-26 14:40:00,41.27,41.29,41.22,41.24,175900.0,36.3053,36.3228,36.2613,36.2789,175900.0
2015-01-26 14:50:00,41.24,41.25,41.2,41.23,153700.0,36.2789,36.2877,36.2437,36.2701,153700.0
2015-01-26 15:00:00,41.22,41.25,41.2,41.24,98700.0,36.2613,36.2877,36.2437,36.2789,98700.0
2015-01-26 15:10:00,41.25,41.28,41.21,41.24,170300.0,36.2877,36.3141,36.2525,36.2789,170300.0
2015-01-26 15:20:00,41.23,41.26,41.23,41.24,152000.0,36.2701,36.2965,36.2701,36.2789,152000.0
2015-01-26 15:30:00,41.23,41.27,41.21,41.26,214400.0,36.2701,36.3053,36.2525,36.2965,214400.0
2015-01-26 15:40:00,41.27,41.27,41.23,41.24,316100.0,36.3053,36.3053,36.2701,36.2789,316100.0
2015-01-26 15:50:00,41.23,41.32,41.23,41.28,871900.0,36.2701,36.3492,36.2701,36.3141,871900.0
2015-01-27 09:30:00,40.6,40.6,40.27,40.37,1619100.0,35.7159,35.7159,35.4256,35.5135,1619100.0
2015-01-27 09:40:00,40.37,40.38,40.25,40.3,366600.0,35.5135,35.5223,35.408,35.4519,366600.0
2015-01-27 09:50:00,40.3,40.34,40.2,40.26,248900.0,35.4519,35.4871,35.364,35.4168,248900.0
2015-01-27 10:00:00,40.26,40.31,40.2,40.27,253800.0,35.4168,35.4607,35.364,35.4256,253800.0
2015-01-27 10:10:00,40.28,40.29,40.18,40.21,167000.0,35.4344,35.4431,35.3464,35.3728,167000.0
2015-01-27 10:20:00,40.2,40.22,40.14,40.16,132700.0,35.364,35.3816,35.3112,35.3288,132700.0
2015-01-27 10:30:00,40.15,40.15,40.0,40.03,335300.0,35.32,35.32,35.188,35.2144,335300.0
2015-01-27 10:40:00,40.03,40.03,39.91,39.97,284800.0,35.2144,35.2144,35.1089,35.1616,284800.0
2015-01-27 10:50:00,39.98,40.05,39.96,40.04,114900.0,35.1704,35.232,35.1528,35.2232,114900.0
2015-01-27 11:00:00,40.04,40.1,40.02,40.1,339100.0,35.2232,35.276,35.2056,35.276,339100.0
2015-01-27 11:10:00,40.1,40.12,40.07,40.08,1074700.0,35.276,35.2936,35.2496,35.2584,1074700.0
2015-01-27 11:20:00,40.09,40.11,40.02,40.1,301600.0,35.2672,35.2848,35.2056,35.276,301600.0
2015-01-27 11:30:00,40.1,40.18,40.09,40.14,116000.0,35.276,35.3464,35.2672,35.3112,116000.0
2015-01-27 11:40:00,40.14,40.16,40.08,40.15,132400.0,35.3112,35.3288,35.2584,35.32,132400.0
2015-01-27 11:50:00,40.15,40.18,40.06,40.07,169600.0,35.32,35.3464,35.2408,35.2496,169600.0
2015-01-27 12:00:00,40.07,40.13,40.07,40.12,106500.0,35.2496,35.3024,35.2496,35.2936,106500.0
2015-01-27 12:10:00,40.12,40.17,40.09,40.15,214100.0,35.2936,35.3376,35.2672,35.32,214100.0
2015-01-27 12:20:00,40.15,40.25,40.14,40.25,105000.0,35.32,35.408,35.3112,35.408,105000.0
2015-01-27 12:30:00,40.26,40.27,40.24,40.26,66300.0,35.4168,35.4256,35.3992,35.4168,66300.0
2015-01-27 12:40:00,40.26,40.26,40.2,40.21,89100.0,35.4168,35.4168,35.364,35.3728,89100.0
2015-01-27 12:50:00,40.22,40.25,40.21,40.25,78600.0,35.3816,35.408,35.3728,35.408,78600.0
2015-01-27 13:00:00,40.26,40.28,40.25,40.28,50500.0,35.4168,35.4344,35.408,35.4344,50500.0
2015-01-27 13:10:00,40.28,40.37,40.27,40.35,84100.0,35.4344,35.5135,35.4256,35.4959,84100.0
2015-01-27 13:20:00,40.35,40.42,40.35,40.41,153700.0,35.4959,35.5575,35.4959,35.5487,153700.0
2015-01-27 13:30:00,40.41,40.43,40.38,40.41,112200.0,35.5487,35.5663,35.5223,35.5487,112200.0
2015-01-27 13:40:00,40.42,40.43,40.35,40.36,60200.0,35.5575,35.5663,35.4959,35.5047,60200.0
2015-01-27 13:50:00,40.37,40.37,40.29,40.32,136300.0,35.5135,35.5135,35.4431,35.4695,136300.0
2015-01-27 14:00:00,40.31,40.36,40.31,40.33,114100.0,35.4607,35.5047,35.4607,35.4783,114100.0
2015-01-27 14:10:00,40.32,40.4,40.31,40.4,133000.0,35.4695,35.5399,35.4607,35.5399,133000.0
2015-01-27 14:20:00,40.39,40.48,40.39,40.47,184800.0,35.5311,35.6103,35.5311,35.6015,184800.0
2015-01-27 14:30:00,40.47,40.47,40.4,40.45,157800.0,35.6015,35.6015,35.5399,35.5839,157800.0
2015-01-27 14:40:00,40.45,40.45,40.39,40.43,56600.0,35.5839,35.5839,35.5311,35.5663,56600.0
2015-01-27 14:50:00,40.44,40.46,40.32,40.33,88500.0,35.5751,35.5927,35.4695,35.4783,88500.0
2015-01-27 15:00:00,40.32,40.38,40.32,40.34,74500.0,35.4695,35.5223,35.4695,35.4871,74500.0
2015-01-27 15:10:00,40.35,40.37,40.29,40.29,102600.0,35.4959,35.5135,35.4431,35.4431,102600.0
2015-01-27 15:20:00,40.28,40.29,40.19,40.19,655200.0,35.4344,35.4431,35.3552,35.3552,655200.0
2015-01-27 15:30:00,40.19,40.25,40.15,40.18,214500.0,35.3552,35.408,35.32,35.3464,214500.0
2015-01-27 15:40:00,40.19,40.23,40.16,40.16,328400.0,35.3552,35.3904,35.3288,35.3288,328400.0
2015-01-27 15:50:00,40.16,40.16,40.03,40.05,937100.0,35.3288,35.3288,35.2144,35.232,937100.0
2015-01-28 09:30:00,40.81,40.94,40.63,40.75,590800.0,35.9006,36.015,35.7422,35.8478,590800.0
2015-01-28 09:40:00,40.75,40.85,40.73,40.83,420400.0,35.8478,35.9358,35.8302,35.9182,420400.0
2015-01-28 09:50:00,40.84,40.89,40.77,40.78,219200.0,35.927,35.971,35.8654,35.8742,219200.0
2015-01-28 10:00:00,40.78,40.88,40.77,40.84,313100.0,35.8742,35.9622,35.8654,35.927,313100.0
2015-01-28 10:10:00,40.84,40.87,40.76,40.78,114700.0,35.927,35.9534,35.8566,35.8742,114700.0
2015-01-28 10:20:00,40.78,40.83,40.77,40.77,194300.0,35.8742,35.9182,35.8654,35.8654,194300.0
2015-01-28 10:30:00,40.77,40.8,40.64,40.66,131900.0,35.8654,35.8918,35.751,35.7686,131900.0
2015-01-28 10:40:00,40.66,40.67,40.55,40.56,136800.0,35.7686,35.7774,35.6719,35.6807,136800.0
2015-01-28 10:50:00,40.57,40.61,40.47,40.5,351800.0,35.6895,35.7247,35.6015,35.6279,351800.0
2015-01-28 11:00:00,40.5,40.57,40.5,40.56,164800.0,35.6279,35.6895,35.6279,35.6807,164800.0
2015-01-28 11:10:00,40.56,40.56,40.37,40.43,160300.0,35.6807,35.6807,35.5135,35.5663,160300.0
2015-01-28 11:20:00,40.43,40.51,40.37,40.48,298000.0,35.5663,35.6367,35.5135,35.6103,298000.0
2015-01-28 11:30:00,40.48,40.55,40.46,40.51,77900.0,35.6103,35.6719,35.5927,35.6367,77900.0
2015-01-28 11:40:00,40.51,40.61,40.49,40.59,73600.0,35.6367,35.7247,35.6191,35.7071,73600.0
2015-01-28 11:50:00,40.59,40.59,40.53,40.58,49800.0,35.7071,35.7071,35.6543,35.6983,49800.0
2015-01-28 12:00:00,40.59,40.67,40.59,40.64,76600.0,35.7071,35.7774,35.7071,35.751,76600.0
2015-01-28 12:10:00,40.64,40.72,40.62,40.7,89600.0,35.751,35.8214,35.7334,35.8038,89600.0
2015-01-28 12:20:00,40.71,40.75,40.67,40.74,204300.0,35.8126,35.8478,35.7774,35.839,204300.0
2015-01-28 12:30:00,40.75,40.76,40.7,40.71,83700.0,35.8478,35.8566,35.8038,35.8126,83700.0
2015-01-28 12:40:00,40.71,40.76,40.7,40.75,49000.0,35.8126,35.8566,35.8038,35.8478,49000.0
2015-01-28 12:50:00,40.75,40.77,40.71,40.72,62800.0,35.8478,35.8654,35.8126,35.8214,62800.0
2015-01-28 13:00:00,40.72,40.74,40.67,40.73,65100.0,35.8214,35.839,35.7774,35.8302,65100.0
2015-01-28 13:10:00,40.73,40.73,40.65,40.68,143800.0,35.8302,35.8302,35.7598,35.7862,143800.0
2015-01-28 13:20:00,40.68,40.73,40.67,40.68,51800.0,35.7862,35.8302,35.7774,35.7862,51800.0
2015-01-28 13:30:00,40.68,40.74,40.66,40.72,58800.0,35.7862,35.839,35.7686,35.8214,58800.0
2015-01-28 13:40:00,40.72,40.73,40.68,40.71,55000.0,35.8214,35.8302,35.7862,35.8126,55000.0
2015-01-28 13:50:00,40.71,40.74,40.63,40.64,103800.0,35.8126,35.839,35.7422,35.751,103800.0
2015-01-28 14:00:00,40.65,40.8,40.58,40.6,530500.0,35.7598,35.8918,35.6983,35.7159,530500.0
2015-01-28 14:10:00,40.6,40.63,40.5,40.61,343400.0,35.7159,35.7422,35.6279,35.7247,343400.0
2015-01-28 14:20:00,40.61,40.63,40.43,40.45,405300.0,35.7247,35.7422,35.5663,35.5839,405300.0
2015-01-28 14:30:00,40.44,40.46,40.34,40.41,287400.0,35.5751,35.5927,35.4871,35.5487,287400.0
2015-01-28 14:40:00,40.41,40.53,40.38,40.48,93900.0,35.5487,35.6543,35.5223,35.6103,93900.0
2015-01-28 14:50:00,40.48,40.56,40.46,40.5,131300.0,35.6103,35.6807,35.5927,35.6279,131300.0
2015-01-28 15:00:00,40.5,40.56,40.42,40.46,105800.0,35.6279,35.6807,35.5575,35.5927,105800.0
2015-01-28 15:10:00,40.47,40.48,40.26,40.27,228700.0,35.6015,35.6103,35.4168,35.4256,228700.0
2015-01-28 15:20:00,40.27,40.35,40.2,40.26,1131000.0,35.4256,35.4959,35.364,35.4168,1131000.0
2015-01-28 15:30:00,40.26,40.26,40.1,40.15,1807700.0,35.4168,35.4168,35.276,35.32,1807700.0
2015-01-28 15:40:00,40.14,40.17,40.02,40.14,551800.0,35.3112,35.3376,35.2056,35.3112,551800.0
2015-01-28 15:50:00,40.13,40.13,40.02,40.03,846300.0,35.3024,35.3024,35.2056,35.2144,846300.0
2015-01-29 09:30:00,40.04,40.05,39.84,39.88,841800.0,35.2232,35.232,35.0473,35.0825,841800.0
2015-01-29 09:40:00,39.88,39.88,39.66,39.72,990900.0,35.0825,35.0825,34.8889,34.9417,990900.0
2015-01-29 09:50:00,39.73,39.9,39.68,39.87,352300.0,34.9505,35.1001,34.9065,35.0737,352300.0
2015-01-29 10:00:00,39.87,39.93,39.81,39.85,352600.0,35.0737,35.1265,35.0209,35.0561,352600.0
2015-01-29 10:10:00,39.85,39.92,39.78,39.89,253000.0,35.0561,35.1177,34.9945,35.0913,253000.0
2015-01-29 10:20:00,39.89,39.89,39.77,39.88,177800.0,35.0913,35.0913,34.9857,35.0825,177800.0
2015-01-29 10:30:00,39.87,39.9,39.73,39.81,400600.0,35.0737,35.1001,34.9505,35.0209,400600.0
2015-01-29 10:40:00,39.8,39.8,39.67,39.73,586700.0,35.0121,35.0121,34.8977,34.9505,586700.0
2015-01-29 10:50:00,39.74,39.82,39.67,39.78,175800.0,34.9593,35.0297,34.8977,34.9945,175800.0
2015-01-29 11:00:00,39.78,39.83,39.71,39.83,292800.0,34.9945,35.0385,34.9329,35.0385,292800.0
2015-01-29 11:10:00,39.82,39.88,39.77,39.78,649000.0,35.0297,35.0825,34.9857,34.9945,649000.0
2015-01-29 11:20:00,39.79,39.86,39.73,39.78,170400.0,35.0033,35.0649,34.9505,34.9945,170400.0
2015-01-29 11:30:00,39.79,39.9,39.78,39.89,431500.0,35.0033,35.1001,34.9945,35.0913,431500.0
2015-01-29 11:40:00,39.89,39.9,39.83,39.88,253400.0,35.0913,35.1001,35.0385,35.0825,253400.0
2015-01-29 11:50:00,39.88,39.94,39.87,39.87,281800.0,35.0825,35.1353,35.0737,35.0737,281800.0
2015-01-29 12:00:00,39.87,39.97,39.86,39.93,182100.0,35.0737,35.1616,35.0649,35.1265,182100.0
2015-01-29 12:10:00,39.93,39.95,39.89,39.91,144400.0,35.1265,35.144,35.0913,35.1089,144400.0
2015-01-29 12:20:00,39.92,39.93,39.85,39.89,148300.0,35.1177,35.1265,35.0561,35.0913,148300.0
2015-01-29 12:30:00,39.89,39.89,39.84,39.86,236300.0,35.0913,35.0913,35.0473,35.0649,236300.0
2015-01-29 12:40:00,39.86,39.87,39.79,39.84,197900.0,35.0649,35.0737,35.0033,35.0473,197900.0
2015-01-29 12:50:00,39.84,39.89,39.82,39.88,81300.0,35.0473,35.0913,35.0297,35.0825,81300.0
2015-01-29 13:00:00,39.88,39.9,39.82,39.84,178900.0,35.0825,35.1001,35.0297,35.0473,178900.0
2015-01-29 13:10:00,39.84,39.93,39.83,39.92,116100.0,35.0473,35.1265,35.0385,35.1177,116100.0
2015-01-29 13:20:00,39.92,40.01,39.92,39.99,206300.0,35.1177,35.1968,35.1177,35.1792,206300.0
2015-01-29 13:30:00,39.99,40.05,39.97,40.05,177100.0,35.1792,35.232,35.1616,35.232,177100.0
2015-01-29 13:40:00,40.05,40.14,40.03,40.13,210800.0,35.232,35.3112,35.2144,35.3024,210800.0
2015-01-29 13:50:00,40.13,40.17,40.1,40.1,266000.0,35.3024,35.3376,35.276,35.276,266000.0
2015-01-29 14:00:00,40.11,40.15,40.1,40.1,125900.0,35.2848,35.32,35.276,35.276,125900.0
2015-01-29 14:10:00,40.09,40.14,40.07,40.09,119600.0,35.2672,35.3112,35.2496,35.2672,119600.0
2015-01-29 14:20:00,40.09,40.2,40.09,40.2,103700.0,35.2672,35.364,35.2672,35.364,103700.0
2015-01-29 14:30:00,40.21,40.27,40.21,40.24,84200.0,35.3728,35.4256,35.3728,35.3992,84200.0
2015-01-29 14:40:00,40.24,40.25,40.19,40.2,129600.0,35.3992,35.408,35.3552,35.364,129600.0
2015-01-29 14:50:00,40.19,40.27,40.17,40.26,105600.0,35.3552,35.4256,35.3376,35.4168,105600.0
2015-01-29 15:00:00,40.26,40.32,40.23,40.32,133000.0,35.4168,35.4695,35.3904,35.4695,133000.0
2015-01-29 15:10:00,40.32,40.33,40.24,40.3,197000.0,35.4695,35.4783,35.3992,35.4519,197000.0
2015-01-29 15:20:00,40.31,40.42,40.3,40.39,231500.0,35.4607,35.5575,35.4519,35.5311,231500.0
2015-01-29 15:30:00,40.39,40.45,40.35,40.45,186200.0,35.5311,35.5839,35.4959,35.5839,186200.0
2015-01-29 15:40:00,40.45,40.48,40.38,40.41,306200.0,35.5839,35.6103,35.5223,35.5487,306200.0
2015-01-29 15:50:00,40.41,40.42,40.35,40.41,1001400.0,35.5487,35.5575,35.4959,35.5487,1001400.0
2015-01-30 09:30:00,40.29,40.43,40.17,40.36,740300.0,35.4431,35.5663,35.3376,35.5047,740300.0
2015-01-30 09:40:00,40.37,40.49,40.37,40.41,368500.0,35.5135,35.6191,35.5135,35.5487,368500.0
2015-01-30 09:50:00,40.41,40.47,40.31,40.31,284600.0,35.5487,35.6015,35.4607,35.4607,284600.0
2015-01-30 10:00:00,40.3,40.4,40.3,40.33,809900.0,35.4519,35.5399,35.4519,35.4783,809900.0
2015-01-30 10:10:00,40.33,40.35,40.25,40.27,308900.0,35.4783,35.4959,35.408,35.4256,308900.0
2015-01-30 10:20:00,40.26,40.29,40.2,40.26,143500.0,35.4168,35.4431,35.364,35.4168,143500.0
2015-01-30 10:30:00,40.26,40.26,40.12,40.18,277300.0,35.4168,35.4168,35.2936,35.3464,277300.0
2015-01-30 10:40:00,40.18,40.3,40.16,40.3,338400.0,35.3464,35.4519,35.3288,35.4519,338400.0
2015-01-30 10:50:00,40.29,40.3,40.2,40.27,277300.0,35.4431,35.4519,35.364,35.4256,277300.0
2015-01-30 11:00:00,40.27,40.34,40.24,40.27,205400.0,35.4256,35.4871,35.3992,35.4256,205400.0
2015-01-30 11:10:00,40.26,40.28,40.16,40.19,169700.0,35.4168,35.4344,35.3288,35.3552,169700.0
2015-01-30 11:20:00,40.19,40.27,40.15,40.26,224600.0,35.3552,35.4256,35.32,35.4168,224600.0
2015-01-30 11:30:00,40.26,40.28,40.22,40.22,188900.0,35.4168,35.4344,35.3816,35.3816,188900.0
2015-01-30 11:40:00,40.23,40.23,40.15,40.17,272400.0,35.3904,35.3904,35.32,35.3376,272400.0
2015-01-30 11:50:00,40.18,40.29,40.16,40.28,268800.0,35.3464,35.4431,35.3288,35.4344,268800.0
2015-01-30 12:00:00,40.29,40.37,40.29,40.34,385400.0,35.4431,35.5135,35.4431,35.4871,385400.0
2015-01-30 12:10:00,40.34,40.43,40.32,40.4,284100.0,35.4871,35.5663,35.4695,35.5399,284100.0
2015-01-30 12:20:00,40.4,40.44,40.37,40.44,160900.0,35.5399,35.5751,35.5135,35.5751,160900.0
2015-01-30 12:30:00,40.44,40.44,40.33,40.35,132900.0,35.5751,35.5751,35.4783,35.4959,132900.0
2015-01-30 12:40:00,40.35,40.37,40.3,40.32,125300.0,35.4959,35.5135,35.4519,35.4695,125300.0
2015-01-30 12:50:00,40.32,40.34,40.25,40.28,181100.0,35.4695,35.4871,35.408,35.4344,181100.0
2015-01-30 13:00:00,40.29,40.34,40.28,40.31,113900.0,35.4431,35.4871,35.4344,35.4607,113900.0
2015-01-30 13:10:00,40.3,40.3,40.21,40.24,132200.0,35.4519,35.4519,35.3728,35.3992,132200.0
2015-01-30 13:20:00,40.23,40.28,40.21,40.27,164300.0,35.3904,35.4344,35.3728,35.4256,164300.0
2015-01-30 13:30:00,40.27,40.33,40.24,40.29,219900.0,35.4256,35.4783,35.3992,35.4431,219900.0
2015-01-30 13:40:00,40.29,40.36,40.25,40.36,177400.0,35.4431,35.5047,35.408,35.5047,177400.0
2015-01-30 13:50:00,40.36,40.38,40.31,40.35,196700.0,35.5047,35.5223,35.4607,35.4959,196700.0
2015-01-30 14:00:00,40.36,40.36,40.28,40.32,182500.0,35.5047,35.5047,35.4344,35.4695,182500.0
2015-01-30 14:10:00,40.32,40.38,40.26,40.38,280100.0,35.4695,35.5223,35.4168,35.5223,280100.0
2015-01-30 14:20:00,40.37,40.46,40.36,40.46,232300.0,35.5135,35.5927,35.5047,35.5927,232300.0
2015-01-30 14:30:00,40.46,40.47,40.35,40.37,217600.0,35.5927,35.6015,35.4959,35.5135,217600.0
2015-01-30 14:40:00,40.37,40.38,40.2,40.23,194300.0,35.5135,35.5223,35.364,35.3904,194300.0
2015-01-30 14:50:00,40.22,40.22,40.15,40.19,148300.0,35.3816,35.3816,35.32,35.3552,148300.0
2015-01-30 15:00:00,40.2,40.24,40.06,40.08,258100.0,35.364,35.3992,35.2408,35.2584,258100.0
2015-01-30 15:10:00,40.08,40.15,40.05,40.05,298900.0,35.2584,35.32,35.232,35.232,298900.0
2015-01-30 15:20:00,40.04,40.1,39.95,40.08,271900.0,35.2232,35.276,35.144,35.2584,271900.0
2015-01-30 15:30:00,40.08,40.08,39.99,40.02,533100.0,35.2584,35.2584,35.1792,35.2056,533100.0
2015-01-30 15:40:00,40.02,40.02,39.88,39.93,301600.0,35.2056,35.2056,35.0825,35.1265,301600.0
2015-01-30 15:50:00,39.92,39.95,39.82,39.88,1105400.0,35.1177,35.144,35.0297,35.0825,1105400.0
2015-02-02 09:30:00,39.98,40.06,39.82,39.84,692800.0,35.1704,35.2408,35.0297,35.0473,692800.0
2015-02-02 09:40:00,39.85,39.87,39.69,39.78,540700.0,35.0561,35.0737,34.9153,34.9945,540700.0
2015-02-02 09:50:00,39.76,39.76,39.59,39.6,571700.0,34.9769,34.9769,34.8274,34.8362,571700.0
2015-02-02 10:00:00,39.59,39.59,39.39,39.49,831300.0,34.8274,34.8274,34.6514,34.7394,831300.0
2015-02-02 10:10:00,39.49,39.58,39.46,39.58,940000.0,34.7394,34.8186,34.713,34.8186,940000.0
2015-02-02 10:20:00,39.58,39.68,39.55,39.57,295100.0,34.8186,34.9065,34.7922,34.8098,295100.0
2015-02-02 10:30:00,39.58,39.69,39.5,39.65,256000.0,34.8186,34.9153,34.7482,34.8801,256000.0
2015-02-02 10:40:00,39.66,39.69,39.61,39.66,254300.0,34.8889,34.9153,34.845,34.8889,254300.0
2015-02-02 10:50:00,39.65,39.77,39.63,39.72,231700.0,34.8801,34.9857,34.8625,34.9417,231700.0
2015-02-02 11:00:00,39.72,39.89,39.71,39.89,218100.0,34.9417,35.0913,34.9329,35.0913,218100.0
2015-02-02 11:10:00,39.9,39.96,39.89,39.91,298200.0,35.1001,35.1528,35.0913,35.1089,298200.0
2015-02-02 11:20:00,39.91,40.01,39.86,39.98,469200.0,35.1089,35.1968,35.0649,35.1704,469200.0
2015-02-02 11:30:00,40.0,40.14,39.97,40.09,1125300.0,35.188,35.3112,35.1616,35.2672,1125300.0
2015-02-02 11:40:00,40.08,40.11,40.03,40.05,408200.0,35.2584,35.2848,35.2144,35.232,408200.0
2015-02-02 11:50:00,40.05,40.07,40.01,40.03,192800.0,35.232,35.2496,35.1968,35.2144,192800.0
2015-02-02 12:00:00,40.04,40.06,39.93,39.96,321700.0,35.2232,35.2408,35.1265,35.1528,321700.0
2015-02-02 12:10:00,39.96,40.0,39.91,40.0,146400.0,35.1528,35.188,35.1089,35.188,146400.0
2015-02-02 12:20:00,40.0,40.0,39.92,39.97,212600.0,35.188,35.188,35.1177,35.1616,212600.0
2015-02-02 12:30:00,39.97,40.0,39.92,39.98,212800.0,35.1616,35.188,35.1177,35.1704,212800.0
2015-02-02 12:40:00,39.98,40.0,39.85,39.85,304800.0,35.1704,35.188,35.0561,35.0561,304800.0
2015-02-02 12:50:00,39.85,39.88,39.81,39.82,471400.0,35.0561,35.0825,35.0209,35.0297,471400.0
2015-02-02 13:00:00,39.82,39.84,39.77,39.84,276900.0,35.0297,35.0473,34.9857,35.0473,276900.0
2015-02-02 13:10:00,39.84,39.87,39.8,39.84,336000.0,35.0473,35.0737,35.0121,35.0473,336000.0
2015-02-02 13:20:00,39.84,39.93,39.83,39.89,317200.0,35.0473,35.1265,35.0385,35.0913,317200.0
2015-02-02 13:30:00,39.9,39.93,39.76,39.76,169500.0,35.1001,35.1265,34.9769,34.9769,169500.0
2015-02-02 13:40:00,39.76,39.79,39.71,39.74,165700.0,34.9769,35.0033,34.9329,34.9593,165700.0
2015-02-02 13:50:00,39.74,39.79,39.69,39.72,128900.0,34.9593,35.0033,34.9153,34.9417,128900.0
2015-02-02 14:00:00,39.71,39.85,39.7,39.79,167400.0,34.9329,35.0561,34.9241,35.0033,167400.0
2015-02-02 14:10:00,39.8,39.88,39.77,39.88,168500.0,35.0121,35.0825,34.9857,35.0825,168500.0
2015-02-02 14:20:00,39.89,39.97,39.87,39.97,158900.0,35.0913,35.1616,35.0737,35.1616,158900.0
2015-02-02 14:30:00,39.97,39.99,39.88,39.9,140000.0,35.1616,35.1792,35.0825,35.1001,140000.0
2015-02-02 14:40:00,39.9,39.93,39.81,39.84,293800.0,35.1001,35.1265,35.0209,35.0473,293800.0
2015-02-02 14:50:00,39.84,39.94,39.81,39.85,221600.0,35.0473,35.1353,35.0209,35.0561,221600.0
2015-02-02 15:00:00,39.84,39.91,39.81,39.91,165200.0,35.0473,35.1089,35.0209,35.1089,165200.0
2015-02-02 15:10:00,39.91,40.0,39.89,39.97,210100.0,35.1089,35.188,35.0913,35.1616,210100.0
2015-02-02 15:20:00,39.96,40.07,39.96,40.06,358300.0,35.1528,35.2496,35.1528,35.2408,358300.0
2015-02-02 15:30:00,40.07,40.26,40.04,40.26,353700.0,35.2496,35.4168,35.2232,35.4168,353700.0
2015-02-02 15:40:00,40.26,40.36,40.25,40.32,652200.0,35.4168,35.5047,35.408,35.4695,652200.0
2015-02-02 15:50:00,40.32,40.34,40.28,40.32,827000.0,35.4695,35.4871,35.4344,35.4695,827000.0
2015-02-03 09:30:00,40.44,40.65,40.43,40.63,256600.0,35.5751,35.7598,35.5663,35.7422,256600.0
2015-02-03 09:40:00,40.64,40.72,40.59,40.65,265500.0,35.751,35.8214,35.7071,35.7598,265500.0
2015-02-03 09:50:00,40.65,40.69,40.6,40.65,292500.0,35.7598,35.795,35.7159,35.7598,292500.0
2015-02-03 10:00:00,40.65,40.65,40.51,40.54,303100.0,35.7598,35.7598,35.6367,35.6631,303100.0
2015-02-03 10:10:00,40.54,40.57,40.49,40.52,197500.0,35.6631,35.6895,35.6191,35.6455,197500.0
2015-02-03 10:20:00,40.52,40.61,40.5,40.61,156800.0,35.6455,35.7247,35.6279,35.7247,156800.0
2015-02-03 10:30:00,40.62,40.63,40.5,40.53,115400.0,35.7334,35.7422,35.6279,35.6543,115400.0
2015-02-03 10:40:00,40.53,40.55,40.42,40.43,3092100.0,35.6543,35.6719,35.5575,35.5663,3092100.0
2015-02-03 10:50:00,40.44,40.46,40.38,40.38,83100.0,35.5751,35.5927,35.5223,35.5223,83100.0
2015-02-03 11:00:00,40.38,40.46,40.37,40.43,92900.0,35.5223,35.5927,35.5135,35.5663,92900.0
2015-02-03 11:10:00,40.43,40.5,40.39,40.49,96200.0,35.5663,35.6279,35.5311,35.6191,96200.0
2015-02-03 11:20:00,40.5,40.51,40.42,40.44,73300.0,35.6279,35.6367,35.5575,35.5751,73300.0
2015-02-03 11:30:00,40.44,40.48,40.41,40.47,103500.0,35.5751,35.6103,35.5487,35.6015,103500.0
2015-02-03 11:40:00,40.46,40.52,40.44,40.47,58800.0,35.5927,35.6455,35.5751,35.6015,58800.0
2015-02-03 11:50:00,40.46,40.47,40.37,40.4,86000.0,35.5927,35.6015,35.5135,35.5399,86000.0
2015-02-03 12:00:00,40.39,40.42,40.32,40.4,65100.0,35.5311,35.5575,35.4695,35.5399,65100.0
2015-02-03 12:10:00,40.4,40.46,40.4,40.42,36400.0,35.5399,35.5927,35.5399,35.5575,36400.0
2015-02-03 12:20:00,40.43,40.47,40.39,40.45,113200.0,35.5663,35.6015,35.5311,35.5839,113200.0
2015-02-03 12:30:00,40.44,40.47,40.39,40.44,42200.0,35.5751,35.6015,35.5311,35.5751,42200.0
2015-02-03 12:40:00,40.45,40.52,40.43,40.5,69800.0,35.5839,35.6455,35.5663,35.6279,69800.0
2015-02-03 12:50:00,40.5,40.54,40.47,40.51,51400.0,35.6279,35.6631,35.6015,35.6367,51400.0
2015-02-03 13:00:00,40.52,40.54,40.49,40.53,48900.0,35.6455,35.6631,35.6191,35.6543,48900.0
2015-02-03 13:10:00,40.52,40.56,40.5,40.55,57600.0,35.6455,35.6807,35.6279,35.6719,57600.0
2015-02-03 13:20:00,40.55,40.63,40.55,40.59,52800.0,35.6719,35.7422,35.6719,35.7071,52800.0
2015-02-03 13:30:00,40.6,40.63,40.56,40.56,104400.0,35.7159,35.7422,35.6807,35.6807,104400.0
2015-02-03 13:40:00,40.57,40.61,40.56,40.58,43500.0,35.6895,35.7247,35.6807,35.6983,43500.0
2015-02-03 13:50:00,40.59,40.67,40.56,40.67,167800.0,35.7071,35.7774,35.6807,35.7774,167800.0
2015-02-03 14:00:00,40.68,40.7,40.62,40.63,69100.0,35.7862,35.8038,35.7334,35.7422,69100.0
2015-02-03 14:10:00,40.63,40.64,40.59,40.61,52800.0,35.7422,35.751,35.7071,35.7247,52800.0
2015-02-03 14:20:00,40.62,40.63,40.56,40.57,71200.0,35.7334,35.7422,35.6807,35.6895,71200.0
2015-02-03 14:30:00,40.58,40.61,40.56,40.61,144800.0,35.6983,35.7247,35.6807,35.7247,144800.0
2015-02-03 14:40:00,40.61,40.66,40.6,40.64,72100.0,35.7247,35.7686,35.7159,35.751,72100.0
2015-02-03 14:50:00,40.64,40.67,40.63,40.67,63100.0,35.751,35.7774,35.7422,35.7774,63100.0
2015-02-03 15:00:00,40.68,40.69,40.65,40.69,59500.0,35.7862,35.795,35.7598,35.795,59500.0
2015-02-03 15:10:00,40.69,40.69,40.64,40.68,56100.0,35.795,35.795,35.751,35.7862,56100.0
2015-02-03 15:20:00,40.67,40.73,40.67,40.71,107300.0,35.7774,35.8302,35.7774,35.8126,107300.0
2015-02-03 15:30:00,40.71,40.74,40.67,40.72,203300.0,35.8126,35.839,35.7774,35.8214,203300.0
2015-02-03 15:40:00,40.73,40.77,40.72,40.76,186000.0,35.8302,35.8654,35.8214,35.8566,186000.0
2015-02-03 15:50:00,40.76,40.81,40.76,40.79,640100.0,35.8566,35.9006,35.8566,35.883,640100.0
2015-02-04 09:30:00,40.7,40.95,40.7,40.92,279200.0,35.8038,36.0238,35.8038,35.9974,279200.0
2015-02-04 09:40:00,40.91,40.94,40.85,40.93,133300.0,35.9886,36.015,35.9358,36.0062,133300.0
2015-02-04 09:50:00,40.94,40.97,40.89,40.94,85900.0,36.015,36.0413,35.971,36.015,85900.0
2015-02-04 10:00:00,40.95,41.01,40.9,40.91,481200.0,36.0238,36.0765,35.9798,35.9886,481200.0
2015-02-04 10:10:00,40.91,40.96,40.87,40.9,91500.0,35.9886,36.0325,35.9534,35.9798,91500.0
2015-02-04 10:20:00,40.9,40.9,40.83,40.86,115000.0,35.9798,35.9798,35.9182,35.9446,115000.0
2015-02-04 10:30:00,40.86,40.89,40.8,40.87,108100.0,35.9446,35.971,35.8918,35.9534,108100.0
2015-02-04 10:40:00,40.87,40.96,40.85,40.92,61800.0,35.9534,36.0325,35.9358,35.9974,61800.0
2015-02-04 10:50:00,40.93,40.94,40.9,40.92,36800.0,36.0062,36.015,35.9798,35.9974,36800.0
2015-02-04 11:00:00,40.91,40.98,40.89,40.97,65800.0,35.9886,36.0501,35.971,36.0413,65800.0
2015-02-04 11:10:00,40.96,41.03,40.94,41.0,257100.0,36.0325,36.0941,36.015,36.0677,257100.0
2015-02-04 11:20:00,41.0,41.05,40.97,41.03,70000.0,36.0677,36.1117,36.0413,36.0941,70000.0
2015-02-04 11:30:00,41.04,41.07,41.02,41.04,180600.0,36.1029,36.1293,36.0853,36.1029,180600.0
2015-02-04 11:40:00,41.04,41.05,41.01,41.01,99400.0,36.1029,36.1117,36.0765,36.0765,99400.0
2015-02-04 11:50:00,41.01,41.02,40.96,41.0,91900.0,36.0765,36.0853,36.0325,36.0677,91900.0
2015-02-04 12:00:00,41.0,41.01,40.95,41.0,24500.0,36.0677,36.0765,36.0238,36.0677,24500.0
2015-02-04 12:10:00,41.0,41.01,40.96,40.97,42900.0,36.0677,36.0765,36.0325,36.0413,42900.0
2015-02-04 12:20:00,40.97,40.98,40.89,40.9,30400.0,36.0413,36.0501,35.971,35.9798,30400.0
2015-02-04 12:30:00,40.89,40.92,40.87,40.88,87700.0,35.971,35.9974,35.9534,35.9622,87700.0
2015-02-04 12:40:00,40.87,40.88,40.83,40.85,48500.0,35.9534,35.9622,35.9182,35.9358,48500.0
2015-02-04 12:50:00,40.86,40.91,40.85,40.9,39100.0,35.9446,35.9886,35.9358,35.9798,39100.0
2015-02-04 13:00:00,40.9,40.93,40.88,40.93,51300.0,35.9798,36.0062,35.9622,36.0062,51300.0
2015-02-04 13:10:00,40.93,40.95,40.91,40.93,48600.0,36.0062,36.0238,35.9886,36.0062,48600.0
2015-02-04 13:20:00,40.92,40.99,40.91,40.98,53700.0,35.9974,36.0589,35.9886,36.0501,53700.0
2015-02-04 13:30:00,40.98,41.02,40.97,40.99,82200.0,36.0501,36.0853,36.0413,36.0589,82200.0
2015-02-04 13:40:00,40.98,40.99,40.96,40.98,30200.0,36.0501,36.0589,36.0325,36.0501,30200.0
2015-02-04 13:50:00,40.97,40.99,40.94,40.97,36500.0,36.0413,36.0589,36.015,36.0413,36500.0
2015-02-04 14:00:00,40.97,41.03,40.95,40.96,49100.0,36.0413,36.0941,36.0238,36.0325,49100.0
2015-02-04 14:10:00,40.96,40.98,40.9,40.92,57000.0,36.0325,36.0501,35.9798,35.9974,57000.0
2015-02-04 14:20:00,40.91,41.0,40.91,40.98,83800.0,35.9886,36.0677,35.9886,36.0501,83800.0
2015-02-04 14:30:00,40.98,41.0,40.94,41.0,37800.0,36.0501,36.0677,36.015,36.0677,37800.0
2015-02-04 14:40:00,41.01,41.03,40.98,41.02,57900.0,36.0765,36.0941,36.0501,36.0853,57900.0
2015-02-04 14:50:00,41.01,41.04,40.98,41.01,51700.0,36.0765,36.1029,36.0501,36.0765,51700.0
2015-02-04 15:00:00,41.02,41.05,40.98,41.05,57700.0,36.0853,36.1117,36.0501,36.1117,57700.0
2015-02-04 15:10:00,41.05,41.09,41.02,41.07,49900.0,36.1117,36.1469,36.0853,36.1293,49900.0
2015-02-04 15:20:00,41.07,41.12,41.05,41.12,116100.0,36.1293,36.1733,36.1117,36.1733,116100.0
2015-02-04 15:30:00,41.12,41.15,41.03,41.03,159200.0,36.1733,36.1997,36.0941,36.0941,159200.0
2015-02-04 15:40:00,41.04,41.06,40.77,40.86,942200.0,36.1029,36.1205,35.8654,35.9446,942200.0
2015-02-04 15:50:00,40.87,40.88,40.79,40.87,1171000.0,35.9534,35.9622,35.883,35.9534,1171000.0
2015-02-05 09:30:00,41.02,41.07,40.89,41.02,505900.0,36.0853,36.1293,35.971,36.0853,505900.0
2015-02-05 09:40:00,41.03,41.06,40.97,41.06,294400.0,36.0941,36.1205,36.0413,36.1205,294400.0
2015-02-05 09:50:00,41.07,41.09,41.02,41.04,171900.0,36.1293,36.1469,36.0853,36.1029,171900.0
2015-02-05 10:00:00,41.05,41.09,41.03,41.03,220700.0,36.1117,36.1469,36.0941,36.0941,220700.0
2015-02-05 10:10:00,41.03,41.04,40.96,41.02,92200.0,36.0941,36.1029,36.0325,36.0853,92200.0
2015-02-05 10:20:00,41.03,41.06,40.99,41.05,127100.0,36.0941,36.1205,36.0589,36.1117,127100.0
2015-02-05 10:30:00,41.05,41.11,41.03,41.11,90400.0,36.1117,36.1645,36.0941,36.1645,90400.0
2015-02-05 10:40:00,41.11,41.12,41.07,41.11,57900.0,36.1645,36.1733,36.1293,36.1645,57900.0
2015-02-05 10:50:00,41.11,41.12,41.09,41.09,88400.0,36.1645,36.1733,36.1469,36.1469,88400.0
2015-02-05 11:00:00,41.09,41.12,41.07,41.11,40900.0,36.1469,36.1733,36.1293,36.1645,40900.0
2015-02-05 11:10:00,41.12,41.14,41.07,41.08,153500.0,36.1733,36.1909,36.1293,36.1381,153500.0
2015-02-05 11:20:00,41.08,41.11,41.05,41.11,72000.0,36.1381,36.1645,36.1117,36.1645,72000.0
2015-02-05 11:30:00,41.11,41.14,41.11,41.13,67800.0,36.1645,36.1909,36.1645,36.1821,67800.0
2015-02-05 11:40:00,41.13,41.14,41.08,41.14,58400.0,36.1821,36.1909,36.1381,36.1909,58400.0
2015-02-05 11:50:00,41.13,41.13,41.08,41.13,108100.0,36.1821,36.1821,36.1381,36.1821,108100.0
2015-02-05 12:00:00,41.13,41.14,41.08,41.1,32200.0,36.1821,36.1909,36.1381,36.1557,32200.0
2015-02-05 12:10:00,41.1,41.1,41.05,41.06,33600.0,36.1557,36.1557,36.1117,36.1205,33600.0
2015-02-05 12:20:00,41.07,41.09,41.05,41.05,12100.0,36.1293,36.1469,36.1117,36.1117,12100.0
2015-02-05 12:30:00,41.06,41.1,41.06,41.08,30100.0,36.1205,36.1557,36.1205,36.1381,30100.0
2015-02-05 12:40:00,41.08,41.1,41.06,41.06,39900.0,36.1381,36.1557,36.1205,36.1205,39900.0
2015-02-05 12:50:00,41.06,41.08,41.03,41.05,49000.0,36.1205,36.1381,36.0941,36.1117,49000.0
2015-02-05 13:00:00,41.05,41.08,41.04,41.07,68900.0,36.1117,36.1381,36.1029,36.1293,68900.0
2015-02-05 13:10:00,41.07,41.13,41.06,41.11,86700.0,36.1293,36.1821,36.1205,36.1645,86700.0
2015-02-05 13:20:00,41.11,41.13,41.1,41.11,42400.0,36.1645,36.1821,36.1557,36.1645,42400.0
2015-02-05 13:30:00,41.11,41.12,41.09,41.12,48100.0,36.1645,36.1733,36.1469,36.1733,48100.0
2015-02-05 13:40:00,41.12,41.14,41.11,41.14,19100.0,36.1733,36.1909,36.1645,36.1909,19100.0
2015-02-05 13:50:00,41.14,41.14,41.11,41.12,42900.0,36.1909,36.1909,36.1645,36.1733,42900.0
2015-02-05 14:00:00,41.11,41.11,41.06,41.1,37400.0,36.1645,36.1645,36.1205,36.1557,37400.0
2015-02-05 14:10:00,41.1,41.16,41.1,41.14,99900.0,36.1557,36.2085,36.1557,36.1909,99900.0
2015-02-05 14:20:00,41.15,41.15,41.09,41.12,290900.0,36.1997,36.1997,36.1469,36.1733,290900.0
2015-02-05 14:30:00,41.12,41.13,41.09,41.12,99300.0,36.1733,36.1821,36.1469,36.1733,99300.0
2015-02-05 14:40:00,41.12,41.13,41.06,41.08,79400.0,36.1733,36.1821,36.1205,36.1381,79400.0
2015-02-05 14:50:00,41.09,41.11,41.07,41.11,152300.0,36.1469,36.1645,36.1293,36.1645,152300.0
2015-02-05 15:00:00,41.1,41.12,41.07,41.09,115200.0,36.1557,36.1733,36.1293,36.1469,115200.0
2015-02-05 15:10:00,41.09,41.1,41.06,41.1,68700.0,36.1469,36.1557,36.1205,36.1557,68700.0
2015-02-05 15:20:00,41.1,41.17,41.1,41.17,142300.0,36.1557,36.2173,36.1557,36.2173,142300.0
2015-02-05 15:30:00,41.17,41.24,41.15,41.24,97000.0,36.2173,36.2789,36.1997,36.2789,97000.0
2015-02-05 15:40:00,41.23,41.25,41.18,41.18,111400.0,36.2701,36.2877,36.2261,36.2261,111400.0
2015-02-05 15:50:00,41.19,41.24,41.18,41.23,528500.0,36.2349,36.2789,36.2261,36.2701,528500.0
2015-02-06 09:30:00,41.29,41.34,41.23,41.32,537800.0,36.3228,36.3668,36.2701,36.3492,537800.0
2015-02-06 09:40:00,41.31,41.34,41.2,41.26,116800.0,36.3404,36.3668,36.2437,36.2965,116800.0
2015-02-06 09:50:00,41.26,41.29,41.23,41.28,114600.0,36.2965,36.3228,36.2701,36.3141,114600.0
2015-02-06 10:00:00,41.28,41.32,41.26,41.3,105600.0,36.3141,36.3492,36.2965,36.3316,105600.0
2015-02-06 10:10:00,41.31,41.39,41.31,41.37,47100.0,36.3404,36.4108,36.3404,36.3932,47100.0
2015-02-06 10:20:00,41.37,41.38,41.32,41.32,44700.0,36.3932,36.402,36.3492,36.3492,44700.0
2015-02-06 10:30:00,41.32,41.36,41.32,41.35,31900.0,36.3492,36.3844,36.3492,36.3756,31900.0
2015-02-06 10:40:00,41.35,41.44,41.34,41.44,101600.0,36.3756,36.4548,36.3668,36.4548,101600.0
2015-02-06 10:50:00,41.44,41.44,41.41,41.42,114500.0,36.4548,36.4548,36.4284,36.4372,114500.0
2015-02-06 11:00:00,41.42,41.44,41.39,41.42,55500.0,36.4372,36.4548,36.4108,36.4372,55500.0
2015-02-06 11:10:00,41.43,41.44,41.4,41.42,54700.0,36.446,36.4548,36.4196,36.4372,54700.0
2015-02-06 11:20:00,41.41,41.44,41.39,41.43,45600.0,36.4284,36.4548,36.4108,36.446,45600.0
2015-02-06 11:30:00,41.42,41.44,41.39,41.43,78000.0,36.4372,36.4548,36.4108,36.446,78000.0
2015-02-06 11:40:00,41.42,41.47,41.4,41.46,44800.0,36.4372,36.4812,36.4196,36.4724,44800.0
2015-02-06 11:50:00,41.46,41.47,41.44,41.46,270600.0,36.4724,36.4812,36.4548,36.4724,270600.0
2015-02-06 12:00:00,41.46,41.47,41.44,41.45,85700.0,36.4724,36.4812,36.4548,36.4636,85700.0
2015-02-06 12:10:00,41.46,41.48,41.45,41.46,58000.0,36.4724,36.49,36.4636,36.4724,58000.0
2015-02-06 12:20:00,41.46,41.47,41.45,41.46,30000.0,36.4724,36.4812,36.4636,36.4724,30000.0
2015-02-06 12:30:00,41.46,41.47,41.41,41.42,86800.0,36.4724,36.4812,36.4284,36.4372,86800.0
2015-02-06 12:40:00,41.42,41.42,41.3,41.35,166900.0,36.4372,36.4372,36.3316,36.3756,166900.0
2015-02-06 12:50:00,41.36,41.41,41.34,41.4,61900.0,36.3844,36.4284,36.3668,36.4196,61900.0
2015-02-06 13:00:00,41.4,41.41,41.32,41.34,55700.0,36.4196,36.4284,36.3492,36.3668,55700.0
2015-02-06 13:10:00,41.35,41.35,41.26,41.28,182300.0,36.3756,36.3756,36.2965,36.3141,182300.0
2015-02-06 13:20:00,41.28,41.3,41.17,41.2,85400.0,36.3141,36.3316,36.2173,36.2437,85400.0
2015-02-06 13:30:00,41.2,41.23,41.16,41.2,62700.0,36.2437,36.2701,36.2085,36.2437,62700.0
2015-02-06 13:40:00,41.2,41.26,41.19,41.24,74200.0,36.2437,36.2965,36.2349,36.2789,74200.0
2015-02-06 13:50:00,41.23,41.28,41.23,41.25,34900.0,36.2701,36.3141,36.2701,36.2877,34900.0
2015-02-06 14:00:00,41.25,41.27,41.2,41.23,68100.0,36.2877,36.3053,36.2437,36.2701,68100.0
2015-02-06 14:10:00,41.22,41.29,41.22,41.27,46500.0,36.2613,36.3228,36.2613,36.3053,46500.0
2015-02-06 14:20:00,41.26,41.3,41.25,41.29,74600.0,36.2965,36.3316,36.2877,36.3228,74600.0
2015-02-06 14:30:00,41.29,41.34,41.27,41.32,43100.0,36.3228,36.3668,36.3053,36.3492,43100.0
2015-02-06 14:40:00,41.33,41.34,41.24,41.27,96000.0,36.358,36.3668,36.2789,36.3053,96000.0
2015-02-06 14:50:00,41.27,41.27,41.16,41.17,51700.0,36.3053,36.3053,36.2085,36.2173,51700.0
2015-02-06 15:00:00,41.17,41.17,41.07,41.13,194000.0,36.2173,36.2173,36.1293,36.1821,194000.0
2015-02-06 15:10:00,41.12,41.14,41.07,41.07,183800.0,36.1733,36.1909,36.1293,36.1293,183800.0
2015-02-06 15:20:00,41.05,41.12,41.01,41.02,138000.0,36.1117,36.1733,36.0765,36.0853,138000.0
2015-02-06 15:30:00,41.01,41.07,41.0,41.06,199900.0,36.0765,36.1293,36.0677,36.1205,199900.0
2015-02-06 15:40:00,41.06,41.06,40.98,41.01,347900.0,36.1205,36.1205,36.0501,36.0765,347900.0
2015-02-06 15:50:00,41.02,41.11,41.01,41.11,425200.0,36.0853,36.1645,36.0765,36.1645,425200.0
2015-02-09 09:30:00,40.99,41.11,40.98,41.08,407700.0,36.0589,36.1645,36.0501,36.1381,407700.0
2015-02-09 09:40:00,41.08,41.15,41.04,41.07,247500.0,36.1381,36.1997,36.1029,36.1293,247500.0
2015-02-09 09:50:00,41.07,41.15,41.07,41.09,143900.0,36.1293,36.1997,36.1293,36.1469,143900.0
2015-02-09 10:00:00,41.08,41.11,41.04,41.06,164700.0,36.1381,36.1645,36.1029,36.1205,164700.0
2015-02-09 10:10:00,41.07,41.15,41.04,41.14,121300.0,36.1293,36.1997,36.1029,36.1909,121300.0
2015-02-09 10:20:00,41.14,41.15,41.03,41.05,83500.0,36.1909,36.1997,36.0941,36.1117,83500.0
2015-02-09 10:30:00,41.04,41.11,41.03,41.08,91600.0,36.1029,36.1645,36.0941,36.1381,91600.0
2015-02-09 10:40:00,41.08,41.08,40.98,41.03,57700.0,36.1381,36.1381,36.0501,36.0941,57700.0
2015-02-09 10:50:00,41.03,41.07,40.99,41.0,80700.0,36.0941,36.1293,36.0589,36.0677,80700.0
2015-02-09 11:00:00,41.0,41.1,40.99,41.09,82300.0,36.0677,36.1557,36.0589,36.1469,82300.0
2015-02-09 11:10:00,41.09,41.14,41.09,41.13,35700.0,36.1469,36.1909,36.1469,36.1821,35700.0
2015-02-09 11:20:00,41.14,41.2,41.13,41.19,73700.0,36.1909,36.2437,36.1821,36.2349,73700.0
2015-02-09 11:30:00,41.19,41.19,41.15,41.16,51500.0,36.2349,36.2349,36.1997,36.2085,51500.0
2015-02-09 11:40:00,41.16,41.2,41.16,41.2,52100.0,36.2085,36.2437,36.2085,36.2437,52100.0
2015-02-09 11:50:00,41.19,41.2,41.15,41.15,41200.0,36.2349,36.2437,36.1997,36.1997,41200.0
2015-02-09 12:00:00,41.15,41.17,41.11,41.16,66200.0,36.1997,36.2173,36.1645,36.2085,66200.0
2015-02-09 12:10:00,41.17,41.18,41.12,41.15,62600.0,36.2173,36.2261,36.1733,36.1997,62600.0
2015-02-09 12:20:00,41.15,41.21,41.15,41.21,62400.0,36.1997,36.2525,36.1997,36.2525,62400.0
2015-02-09 12:30:00,41.22,41.24,41.21,41.23,57100.0,36.2613,36.2789,36.2525,36.2701,57100.0
2015-02-09 12:40:00,41.23,41.23,41.19,41.21,30300.0,36.2701,36.2701,36.2349,36.2525,30300.0
2015-02-09 12:50:00,41.21,41.21,41.17,41.18,35700.0,36.2525,36.2525,36.2173,36.2261,35700.0
2015-02-09 13:00:00,41.18,41.19,41.16,41.18,25600.0,36.2261,36.2349,36.2085,36.2261,25600.0
2015-02-09 13:10:00,41.19,41.21,41.17,41.17,34900.0,36.2349,36.2525,36.2173,36.2173,34900.0
2015-02-09 13:20:00,41.17,41.19,41.14,41.14,34300.0,36.2173,36.2349,36.1909,36.1909,34300.0
2015-02-09 13:30:00,41.14,41.14,41.1,41.11,30800.0,36.1909,36.1909,36.1557,36.1645,30800.0
2015-02-09 13:40:00,41.11,41.15,41.09,41.11,27300.0,36.1645,36.1997,36.1469,36.1645,27300.0
2015-02-09 13:50:00,41.12,41.15,41.1,41.13,45700.0,36.1733,36.1997,36.1557,36.1821,45700.0
2015-02-09 14:00:00,41.14,41.14,41.1,41.11,56000.0,36.1909,36.1909,36.1557,36.1645,56000.0
2015-02-09 14:10:00,41.12,41.13,41.06,41.07,70200.0,36.1733,36.1821,36.1205,36.1293,70200.0
2015-02-09 14:20:00,41.07,41.12,41.06,41.12,72400.0,36.1293,36.1733,36.1205,36.1733,72400.0
2015-02-09 14:30:00,41.12,41.13,41.1,41.12,36600.0,36.1733,36.1821,36.1557,36.1733,36600.0
2015-02-09 14:40:00,41.12,41.12,41.04,41.05,71000.0,36.1733,36.1733,36.1029,36.1117,71000.0
2015-02-09 14:50:00,41.05,41.07,41.02,41.03,66300.0,36.1117,36.1293,36.0853,36.0941,66300.0
2015-02-09 15:00:00,41.03,41.03,40.95,40.98,367800.0,36.0941,36.0941,36.0238,36.0501,367800.0
2015-02-09 15:10:00,40.98,41.02,40.97,40.99,77900.0,36.0501,36.0853,36.0413,36.0589,77900.0
2015-02-09 15:20:00,40.98,41.08,40.97,41.08,113000.0,36.0501,36.1381,36.0413,36.1381,113000.0
2015-02-09 15:30:00,41.09,41.09,41.02,41.04,210700.0,36.1469,36.1469,36.0853,36.1029,210700.0
2015-02-09 15:40:00,41.05,41.14,41.04,41.12,93900.0,36.1117,36.1909,36.1029,36.1733,93900.0
2015-02-09 15:50:00,41.12,41.12,41.03,41.03,542700.0,36.1733,36.1733,36.0941,36.0941,542700.0
2015-02-10 09:30:00,41.32,41.33,41.24,41.32,243300.0,36.3492,36.358,36.2789,36.3492,243300.0
2015-02-10 09:40:00,41.32,41.39,41.3,41.37,451400.0,36.3492,36.4108,36.3316,36.3932,451400.0
2015-02-10 09:50:00,41.38,41.4,41.28,41.3,153200.0,36.402,36.4196,36.3141,36.3316,153200.0
2015-02-10 10:00:00,41.3,41.33,41.25,41.28,65300.0,36.3316,36.358,36.2877,36.3141,65300.0
2015-02-10 10:10:00,41.28,41.34,41.28,41.28,61400.0,36.3141,36.3668,36.3141,36.3141,61400.0
2015-02-10 10:20:00,41.28,41.29,41.21,41.23,1191000.0,36.3141,36.3228,36.2525,36.2701,1191000.0
2015-02-10 10:30:00,41.23,41.27,41.18,41.27,189700.0,36.2701,36.3053,36.2261,36.3053,189700.0
2015-02-10 10:40:00,41.27,41.3,41.17,41.19,126400.0,36.3053,36.3316,36.2173,36.2349,126400.0
2015-02-10 10:50:00,41.19,41.27,41.19,41.26,105200.0,36.2349,36.3053,36.2349,36.2965,105200.0
2015-02-10 11:00:00,41.26,41.29,41.23,41.28,94400.0,36.2965,36.3228,36.2701,36.3141,94400.0
2015-02-10 11:10:00,41.29,41.35,41.29,41.34,102700.0,36.3228,36.3756,36.3228,36.3668,102700.0
2015-02-10 11:20:00,41.33,41.36,41.32,41.36,94600.0,36.358,36.3844,36.3492,36.3844,94600.0
2015-02-10 11:30:00,41.36,41.38,41.35,41.36,99000.0,36.3844,36.402,36.3756,36.3844,99000.0
2015-02-10 11:40:00,41.36,41.4,41.36,41.38,75900.0,36.3844,36.4196,36.3844,36.402,75900.0
2015-02-10 11:50:00,41.39,41.41,41.36,41.41,153700.0,36.4108,36.4284,36.3844,36.4284,153700.0
2015-02-10 12:00:00,41.41,41.41,41.36,41.41,126900.0,36.4284,36.4284,36.3844,36.4284,126900.0
2015-02-10 12:10:00,41.41,41.52,41.41,41.51,195400.0,36.4284,36.5252,36.4284,36.5164,195400.0
2015-02-10 12:20:00,41.51,41.52,41.46,41.47,83100.0,36.5164,36.5252,36.4724,36.4812,83100.0
2015-02-10 12:30:00,41.47,41.47,41.44,41.47,49100.0,36.4812,36.4812,36.4548,36.4812,49100.0
2015-02-10 12:40:00,41.47,41.48,41.45,41.47,26100.0,36.4812,36.49,36.4636,36.4812,26100.0
2015-02-10 12:50:00,41.48,41.48,41.45,41.46,36500.0,36.49,36.49,36.4636,36.4724,36500.0
2015-02-10 13:00:00,41.47,41.48,41.45,41.46,172100.0,36.4812,36.49,36.4636,36.4724,172100.0
2015-02-10 13:10:00,41.46,41.49,41.45,41.46,43700.0,36.4724,36.4988,36.4636,36.4724,43700.0
2015-02-10 13:20:00,41.45,41.46,41.4,41.44,95200.0,36.4636,36.4724,36.4196,36.4548,95200.0
2015-02-10 13:30:00,41.43,41.47,41.43,41.47,52100.0,36.446,36.4812,36.446,36.4812,52100.0
2015-02-10 13:40:00,41.47,41.49,41.45,41.49,69900.0,36.4812,36.4988,36.4636,36.4988,69900.0
2015-02-10 13:50:00,41.49,41.51,41.45,41.45,56000.0,36.4988,36.5164,36.4636,36.4636,56000.0
2015-02-10 14:00:00,41.45,41.48,41.45,41.47,105100.0,36.4636,36.49,36.4636,36.4812,105100.0
2015-02-10 14:10:00,41.48,41.48,41.46,41.47,91200.0,36.49,36.49,36.4724,36.4812,91200.0
2015-02-10 14:20:00,41.48,41.52,41.47,41.51,53000.0,36.49,36.5252,36.4812,36.5164,53000.0
2015-02-10 14:30:00,41.52,41.58,41.5,41.57,115700.0,36.5252,36.578,36.5076,36.5692,115700.0
2015-02-10 14:40:00,41.58,41.58,41.55,41.56,66200.0,36.578,36.578,36.5516,36.5604,66200.0
2015-02-10 14:50:00,41.57,41.63,41.55,41.63,149800.0,36.5692,36.6219,36.5516,36.6219,149800.0
2015-02-10 15:00:00,41.63,41.63,41.59,41.62,114500.0,36.6219,36.6219,36.5868,36.6132,114500.0
2015-02-10 15:10:00,41.62,41.63,41.6,41.63,129300.0,36.6132,36.6219,36.5956,36.6219,129300.0
2015-02-10 15:20:00,41.63,41.67,41.61,41.67,260400.0,36.6219,36.6571,36.6044,36.6571,260400.0
2015-02-10 15:30:00,41.67,41.67,41.64,41.67,332900.0,36.6571,36.6571,36.6307,36.6571,332900.0
2015-02-10 15:40:00,41.66,41.7,41.65,41.66,254500.0,36.6483,36.6835,36.6395,36.6483,254500.0
2015-02-10 15:50:00,41.66,41.68,41.63,41.65,896100.0,36.6483,36.6659,36.6219,36.6395,896100.0
2015-02-11 09:30:00,41.71,41.74,41.64,41.72,298100.0,36.6923,36.7187,36.6307,36.7011,298100.0
2015-02-11 09:40:00,41.72,41.75,41.67,41.72,124300.0,36.7011,36.7275,36.6571,36.7011,124300.0
2015-02-11 09:50:00,41.72,41.76,41.7,41.76,98500.0,36.7011,36.7363,36.6835,36.7363,98500.0
2015-02-11 10:00:00,41.76,41.77,41.71,41.73,101400.0,36.7363,36.7451,36.6923,36.7099,101400.0
2015-02-11 10:10:00,41.73,41.75,41.68,41.71,63600.0,36.7099,36.7275,36.6659,36.6923,63600.0
2015-02-11 10:20:00,41.7,41.72,41.68,41.69,88100.0,36.6835,36.7011,36.6659,36.6747,88100.0
2015-02-11 10:30:00,41.7,41.74,41.67,41.73,66700.0,36.6835,36.7187,36.6571,36.7099,66700.0
2015-02-11 10:40:00,41.73,41.78,41.72,41.74,69800.0,36.7099,36.7539,36.7011,36.7187,69800.0
2015-02-11 10:50:00,41.73,41.76,41.72,41.73,98900.0,36.7099,36.7363,36.7011,36.7099,98900.0
2015-02-11 11:00:00,41.73,41.78,41.73,41.77,68100.0,36.7099,36.7539,36.7099,36.7451,68100.0
2015-02-11 11:10:00,41.78,41.8,41.75,41.76,75700.0,36.7539,36.7715,36.7275,36.7363,75700.0
2015-02-11 11:20:00,41.76,41.78,41.74,41.77,93600.0,36.7363,36.7539,36.7187,36.7451,93600.0
2015-02-11 11:30:00,41.76,41.79,41.73,41.79,99300.0,36.7363,36.7627,36.7099,36.7627,99300.0
2015-02-11 11:40:00,41.79,41.8,41.76,41.79,54200.0,36.7627,36.7715,36.7363,36.7627,54200.0
2015-02-11 11:50:00,41.79,41.81,41.77,41.79,37900.0,36.7627,36.7803,36.7451,36.7627,37900.0
2015-02-11 12:00:00,41.79,41.8,41.75,41.79,72300.0,36.7627,36.7715,36.7275,36.7627,72300.0
2015-02-11 12:10:00,41.78,41.81,41.77,41.78,56500.0,36.7539,36.7803,36.7451,36.7539,56500.0
2015-02-11 12:20:00,41.79,41.81,41.77,41.78,42100.0,36.7627,36.7803,36.7451,36.7539,42100.0
2015-02-11 12:30:00,41.79,41.8,41.78,41.79,44600.0,36.7627,36.7715,36.7539,36.7627,44600.0
2015-02-11 12:40:00,41.79,41.79,41.71,41.72,44600.0,36.7627,36.7627,36.6923,36.7011,44600.0
2015-02-11 12:50:00,41.73,41.75,41.67,41.69,131100.0,36.7099,36.7275,36.6571,36.6747,131100.0
2015-02-11 13:00:00,41.69,41.71,41.64,41.65,47000.0,36.6747,36.6923,36.6307,36.6395,47000.0
2015-02-11 13:10:00,41.65,41.66,41.59,41.62,76400.0,36.6395,36.6483,36.5868,36.6132,76400.0
2015-02-11 13:20:00,41.62,41.67,41.6,41.66,125200.0,36.6132,36.6571,36.5956,36.6483,125200.0
2015-02-11 13:30:00,41.66,41.67,41.63,41.66,51700.0,36.6483,36.6571,36.6219,36.6483,51700.0
2015-02-11 13:40:00,41.66,41.68,41.64,41.65,38500.0,36.6483,36.6659,36.6307,36.6395,38500.0
2015-02-11 13:50:00,41.65,41.74,41.61,41.7,119900.0,36.6395,36.7187,36.6044,36.6835,119900.0
2015-02-11 14:00:00,41.7,41.75,41.68,41.74,81400.0,36.6835,36.7275,36.6659,36.7187,81400.0
2015-02-11 14:10:00,41.74,41.75,41.69,41.71,106600.0,36.7187,36.7275,36.6747,36.6923,106600.0
2015-02-11 14:20:00,41.71,41.73,41.68,41.72,58300.0,36.6923,36.7099,36.6659,36.7011,58300.0
2015-02-11 14:30:00,41.71,41.77,41.7,41.77,48500.0,36.6923,36.7451,36.6835,36.7451,48500.0
2015-02-11 14:40:00,41.77,41.8,41.75,41.78,78900.0,36.7451,36.7715,36.7275,36.7539,78900.0
2015-02-11 14:50:00,41.79,41.8,41.75,41.77,77100.0,36.7627,36.7715,36.7275,36.7451,77100.0
2015-02-11 15:00:00,41.78,41.79,41.75,41.77,468200.0,36.7539,36.7627,36.7275,36.7451,468200.0
2015-02-11 15:10:00,41.77,41.78,41.75,41.76,90200.0,36.7451,36.7539,36.7275,36.7363,90200.0
2015-02-11 15:20:00,41.77,41.88,41.77,41.86,382700.0,36.7451,36.8419,36.7451,36.8243,382700.0
2015-02-11 15:30:00,41.86,41.87,41.78,41.83,456600.0,36.8243,36.8331,36.7539,36.7979,456600.0
2015-02-11 15:40:00,41.84,41.86,41.75,41.76,170700.0,36.8067,36.8243,36.7275,36.7363,170700.0
2015-02-11 15:50:00,41.77,41.81,41.75,41.79,1559700.0,36.7451,36.7803,36.7275,36.7627,1559700.0
2015-02-12 09:30:00,42.13,42.24,42.07,42.22,244800.0,37.0618,37.1586,37.009,37.141,244800.0
2015-02-12 09:40:00,42.22,42.27,42.17,42.26,274100.0,37.141,37.185,37.097,37.1762,274100.0
2015-02-12 09:50:00,42.26,42.31,42.25,42.27,127400.0,37.1762,37.2201,37.1674,37.185,127400.0
2015-02-12 10:00:00,42.27,42.32,42.25,42.3,102900.0,37.185,37.2289,37.1674,37.2113,102900.0
2015-02-12 10:10:00,42.3,42.34,42.29,42.3,148900.0,37.2113,37.2465,37.2025,37.2113,148900.0
2015-02-12 10:20:00,42.3,42.33,42.25,42.26,241000.0,37.2113,37.2377,37.1674,37.1762,241000.0
2015-02-12 10:30:00,42.25,42.29,42.25,42.27,39500.0,37.1674,37.2025,37.1674,37.185,39500.0
2015-02-12 10:40:00,42.27,42.3,42.26,42.28,46600.0,37.185,37.2113,37.1762,37.1938,46600.0
2015-02-12 10:50:00,42.29,42.31,42.26,42.27,73000.0,37.2025,37.2201,37.1762,37.185,73000.0
2015-02-12 11:00:00,42.27,42.28,42.24,42.26,119100.0,37.185,37.1938,37.1586,37.1762,119100.0
2015-02-12 11:10:00,42.26,42.3,42.24,42.25,111600.0,37.1762,37.2113,37.1586,37.1674,111600.0
2015-02-12 11:20:00,42.25,42.25,42.2,42.22,38600.0,37.1674,37.1674,37.1234,37.141,38600.0
2015-02-12 11:30:00,42.22,42.26,42.21,42.24,55100.0,37.141,37.1762,37.1322,37.1586,55100.0
2015-02-12 11:40:00,42.25,42.25,42.2,42.24,89200.0,37.1674,37.1674,37.1234,37.1586,89200.0
2015-02-12 11:50:00,42.24,42.27,42.23,42.25,92300.0,37.1586,37.185,37.1498,37.1674,92300.0
2015-02-12 12:00:00,42.25,42.27,42.24,42.27,52200.0,37.1674,37.185,37.1586,37.185,52200.0
2015-02-12 12:10:00,42.26,42.3,42.25,42.3,34200.0,37.1762,37.2113,37.1674,37.2113,34200.0
2015-02-12 12:20:00,42.3,42.31,42.27,42.31,29700.0,37.2113,37.2201,37.185,37.2201,29700.0
2015-02-12 12:30:00,42.31,42.34,42.31,42.31,135800.0,37.2201,37.2465,37.2201,37.2201,135800.0
2015-02-12 12:40:00,42.31,42.33,42.29,42.3,37400.0,37.2201,37.2377,37.2025,37.2113,37400.0
2015-02-12 12:50:00,42.29,42.32,42.28,42.31,35400.0,37.2025,37.2289,37.1938,37.2201,35400.0
2015-02-12 13:00:00,42.31,42.35,42.31,42.32,132900.0,37.2201,37.2553,37.2201,37.2289,132900.0
2015-02-12 13:10:00,42.32,42.34,42.31,42.32,94400.0,37.2289,37.2465,37.2201,37.2289,94400.0
2015-02-12 13:20:00,42.32,42.33,42.27,42.3,89100.0,37.2289,37.2377,37.185,37.2113,89100.0
2015-02-12 13:30:00,42.31,42.34,42.3,42.32,28300.0,37.2201,37.2465,37.2113,37.2289,28300.0
2015-02-12 13:40:00,42.32,42.34,42.3,42.3,354500.0,37.2289,37.2465,37.2113,37.2113,354500.0
2015-02-12 13:50:00,42.31,42.34,42.3,42.34,161800.0,37.2201,37.2465,37.2113,37.2465,161800.0
2015-02-12 14:00:00,42.34,42.35,42.3,42.34,81300.0,37.2465,37.2553,37.2113,37.2465,81300.0
2015-02-12 14:10:00,42.34,42.34,42.3,42.31,51700.0,37.2465,37.2465,37.2113,37.2201,51700.0
2015-02-12 14:20:00,42.31,42.35,42.31,42.34,60000.0,37.2201,37.2553,37.2201,37.2465,60000.0
2015-02-12 14:30:00,42.34,42.35,42.3,42.32,77400.0,37.2465,37.2553,37.2113,37.2289,77400.0
2015-02-12 14:40:00,42.32,42.39,42.31,42.39,56400.0,37.2289,37.2905,37.2201,37.2905,56400.0
2015-02-12 14:50:00,42.38,42.39,42.37,42.37,279300.0,37.2817,37.2905,37.2729,37.2729,279300.0
2015-02-12 15:00:00,42.38,42.38,42.35,42.36,367300.0,37.2817,37.2817,37.2553,37.2641,367300.0
2015-02-12 15:10:00,42.37,42.38,42.36,42.38,288000.0,37.2729,37.2817,37.2641,37.2817,288000.0
2015-02-12 15:20:00,42.38,42.4,42.36,42.36,311900.0,37.2817,37.2993,37.2641,37.2641,311900.0
2015-02-12 15:30:00,42.36,42.37,42.33,42.34,306900.0,37.2641,37.2729,37.2377,37.2465,306900.0
2015-02-12 15:40:00,42.34,42.4,42.34,42.4,449200.0,37.2465,37.2993,37.2465,37.2993,449200.0
2015-02-12 15:50:00,42.4,42.41,42.37,42.39,872900.0,37.2993,37.3081,37.2729,37.2905,872900.0
2015-02-13 09:30:00,42.48,42.56,42.4,42.55,467600.0,37.3697,37.4401,37.2993,37.4313,467600.0
2015-02-13 09:40:00,42.57,42.59,42.52,42.55,86800.0,37.4489,37.4665,37.4049,37.4313,86800.0
2015-02-13 09:50:00,42.56,42.57,42.51,42.53,119400.0,37.4401,37.4489,37.3961,37.4137,119400.0
2015-02-13 10:00:00,42.53,42.56,42.44,42.44,280200.0,37.4137,37.4401,37.3345,37.3345,280200.0
2015-02-13 10:10:00,42.45,42.52,42.44,42.48,146700.0,37.3433,37.4049,37.3345,37.3697,146700.0
2015-02-13 10:20:00,42.47,42.52,42.43,42.5,75800.0,37.3609,37.4049,37.3257,37.3873,75800.0
2015-02-13 10:30:00,42.5,42.51,42.44,42.46,45800.0,37.3873,37.3961,37.3345,37.3521,45800.0
2015-02-13 10:40:00,42.46,42.46,42.42,42.44,47400.0,37.3521,37.3521,37.3169,37.3345,47400.0
2015-02-13 10:50:00,42.44,42.48,42.44,42.46,61200.0,37.3345,37.3697,37.3345,37.3521,61200.0
2015-02-13 11:00:00,42.47,42.54,42.47,42.52,72600.0,37.3609,37.4225,37.3609,37.4049,72600.0
2015-02-13 11:10:00,42.52,42.54,42.51,42.54,88300.0,37.4049,37.4225,37.3961,37.4225,88300.0
2015-02-13 11:20:00,42.54,42.54,42.5,42.51,148200.0,37.4225,37.4225,37.3873,37.3961,148200.0
2015-02-13 11:30:00,42.51,42.53,42.48,42.5,59300.0,37.3961,37.4137,37.3697,37.3873,59300.0
2015-02-13 11:40:00,42.51,42.57,42.51,42.56,103000.0,37.3961,37.4489,37.3961,37.4401,103000.0
2015-02-13 11:50:00,42.55,42.56,42.53,42.56,75500.0,37.4313,37.4401,37.4137,37.4401,75500.0
2015-02-13 12:00:00,42.55,42.57,42.53,42.54,32000.0,37.4313,37.4489,37.4137,37.4225,32000.0
2015-02-13 12:10:00,42.54,42.56,42.52,42.53,46700.0,37.4225,37.4401,37.4049,37.4137,46700.0
2015-02-13 12:20:00,42.52,42.54,42.51,42.52,34500.0,37.4049,37.4225,37.3961,37.4049,34500.0
2015-02-13 12:30:00,42.51,42.53,42.49,42.52,45400.0,37.3961,37.4137,37.3785,37.4049,45400.0
2015-02-13 12:40:00,42.51,42.53,42.51,42.52,38000.0,37.3961,37.4137,37.3961,37.4049,38000.0
2015-02-13 12:50:00,42.53,42.55,42.52,42.53,32200.0,37.4137,37.4313,37.4049,37.4137,32200.0
2015-02-13 13:00:00,42.53,42.56,42.53,42.56,28800.0,37.4137,37.4401,37.4137,37.4401,28800.0
2015-02-13 13:10:00,42.55,42.59,42.55,42.56,50600.0,37.4313,37.4665,37.4313,37.4401,50600.0
2015-02-13 13:20:00,42.56,42.57,42.51,42.51,19900.0,37.4401,37.4489,37.3961,37.3961,19900.0
2015-02-13 13:30:00,42.51,42.51,42.44,42.49,65900.0,37.3961,37.3961,37.3345,37.3785,65900.0
2015-02-13 13:40:00,42.49,42.49,42.45,42.48,41900.0,37.3785,37.3785,37.3433,37.3697,41900.0
2015-02-13 13:50:00,42.47,42.51,42.47,42.48,61700.0,37.3609,37.3961,37.3609,37.3697,61700.0
2015-02-13 14:00:00,42.47,42.5,42.46,42.48,47100.0,37.3609,37.3873,37.3521,37.3697,47100.0
2015-02-13 14:10:00,42.48,42.5,42.46,42.48,40600.0,37.3697,37.3873,37.3521,37.3697,40600.0
2015-02-13 14:20:00,42.49,42.54,42.48,42.52,66400.0,37.3785,37.4225,37.3697,37.4049,66400.0
2015-02-13 14:30:00,42.52,42.53,42.5,42.51,60500.0,37.4049,37.4137,37.3873,37.3961,60500.0
2015-02-13 14:40:00,42.51,42.54,42.5,42.53,66700.0,37.3961,37.4225,37.3873,37.4137,66700.0
2015-02-13 14:50:00,42.52,42.54,42.51,42.54,27900.0,37.4049,37.4225,37.3961,37.4225,27900.0
2015-02-13 15:00:00,42.54,42.61,42.52,42.58,68000.0,37.4225,37.4841,37.4049,37.4577,68000.0
2015-02-13 15:10:00,42.58,42.61,42.58,42.6,40300.0,37.4577,37.4841,37.4577,37.4753,40300.0
2015-02-13 15:20:00,42.6,42.63,42.58,42.61,56400.0,37.4753,37.5016,37.4577,37.4841,56400.0
2015-02-13 15:30:00,42.61,42.63,42.58,42.62,110500.0,37.4841,37.5016,37.4577,37.4929,110500.0
2015-02-13 15:40:00,42.62,42.65,42.61,42.64,128100.0,37.4929,37.5192,37.4841,37.5104,128100.0
2015-02-13 15:50:00,42.64,42.68,42.64,42.66,590100.0,37.5104,37.5456,37.5104,37.528,590100.0
2015-02-17 09:30:00,42.69,42.74,42.58,42.59,507500.0,37.5544,37.5984,37.4577,37.4665,507500.0
2015-02-17 09:40:00,42.59,42.63,42.56,42.6,300700.0,37.4665,37.5016,37.4401,37.4753,300700.0
2015-02-17 09:50:00,42.59,42.64,42.58,42.64,203800.0,37.4665,37.5104,37.4577,37.5104,203800.0
2015-02-17 10:00:00,42.64,42.69,42.61,42.68,128300.0,37.5104,37.5544,37.4841,37.5456,128300.0
2015-02-17 10:10:00,42.67,42.71,42.65,42.65,372700.0,37.5368,37.572,37.5192,37.5192,372700.0
2015-02-17 10:20:00,42.66,42.68,42.63,42.68,199200.0,37.528,37.5456,37.5016,37.5456,199200.0
2015-02-17 10:30:00,42.68,42.69,42.66,42.67,61800.0,37.5456,37.5544,37.528,37.5368,61800.0
2015-02-17 10:40:00,42.67,42.7,42.66,42.68,68200.0,37.5368,37.5632,37.528,37.5456,68200.0
2015-02-17 10:50:00,42.68,42.7,42.6,42.62,79500.0,37.5456,37.5632,37.4753,37.4929,79500.0
2015-02-17 11:00:00,42.62,42.65,42.59,42.61,60400.0,37.4929,37.5192,37.4665,37.4841,60400.0
2015-02-17 11:10:00,42.61,42.61,42.58,42.59,43700.0,37.4841,37.4841,37.4577,37.4665,43700.0
2015-02-17 11:20:00,42.59,42.65,42.59,42.65,60800.0,37.4665,37.5192,37.4665,37.5192,60800.0
2015-02-17 11:30:00,42.65,42.67,42.63,42.64,77800.0,37.5192,37.5368,37.5016,37.5104,77800.0
2015-02-17 11:40:00,42.64,42.65,42.61,42.62,42100.0,37.5104,37.5192,37.4841,37.4929,42100.0
2015-02-17 11:50:00,42.63,42.67,42.63,42.65,32100.0,37.5016,37.5368,37.5016,37.5192,32100.0
2015-02-17 12:00:00,42.65,42.67,42.63,42.65,36500.0,37.5192,37.5368,37.5016,37.5192,36500.0
2015-02-17 12:10:00,42.64,42.64,42.61,42.62,33700.0,37.5104,37.5104,37.4841,37.4929,33700.0
2015-02-17 12:20:00,42.62,42.64,42.61,42.63,63900.0,37.4929,37.5104,37.4841,37.5016,63900.0
2015-02-17 12:30:00,42.63,42.67,42.61,42.65,83500.0,37.5016,37.5368,37.4841,37.5192,83500.0
2015-02-17 12:40:00,42.64,42.64,42.6,42.62,107500.0,37.5104,37.5104,37.4753,37.4929,107500.0
2015-02-17 12:50:00,42.62,42.63,42.59,42.61,46500.0,37.4929,37.5016,37.4665,37.4841,46500.0
2015-02-17 13:00:00,42.62,42.7,42.61,42.69,66000.0,37.4929,37.5632,37.4841,37.5544,66000.0
2015-02-17 13:10:00,42.68,42.71,42.66,42.7,56500.0,37.5456,37.572,37.528,37.5632,56500.0
2015-02-17 13:20:00,42.69,42.74,42.68,42.73,57600.0,37.5544,37.5984,37.5456,37.5896,57600.0
2015-02-17 13:30:00,42.73,42.73,42.68,42.69,65900.0,37.5896,37.5896,37.5456,37.5544,65900.0
2015-02-17 13:40:00,42.68,42.71,42.68,42.69,75400.0,37.5456,37.572,37.5456,37.5544,75400.0
2015-02-17 13:50:00,42.69,42.7,42.64,42.67,63300.0,37.5544,37.5632,37.5104,37.5368,63300.0
2015-02-17 14:00:00,42.67,42.67,42.63,42.65,64400.0,37.5368,37.5368,37.5016,37.5192,64400.0
2015-02-17 14:10:00,42.66,42.67,42.62,42.64,52900.0,37.528,37.5368,37.4929,37.5104,52900.0
2015-02-17 14:20:00,42.63,42.66,42.62,42.66,33800.0,37.5016,37.528,37.4929,37.528,33800.0
2015-02-17 14:30:00,42.65,42.67,42.64,42.65,430500.0,37.5192,37.5368,37.5104,37.5192,430500.0
2015-02-17 14:40:00,42.64,42.68,42.64,42.67,38900.0,37.5104,37.5456,37.5104,37.5368,38900.0
2015-02-17 14:50:00,42.67,42.67,42.63,42.65,36400.0,37.5368,37.5368,37.5016,37.5192,36400.0
2015-02-17 15:00:00,42.64,42.69,42.63,42.69,53700.0,37.5104,37.5544,37.5016,37.5544,53700.0
2015-02-17 15:10:00,42.68,42.69,42.66,42.68,60800.0,37.5456,37.5544,37.528,37.5456,60800.0
2015-02-17 15:20:00,42.67,42.7,42.66,42.68,69000.0,37.5368,37.5632,37.528,37.5456,69000.0
2015-02-17 15:30:00,42.68,42.69,42.62,42.65,343300.0,37.5456,37.5544,37.4929,37.5192,343300.0
2015-02-17 15:40:00,42.65,42.65,42.6,42.62,171500.0,37.5192,37.5192,37.4753,37.4929,171500.0
2015-02-17 15:50:00,42.62,42.68,42.61,42.68,431900.0,37.4929,37.5456,37.4841,37.5456,431900.0
2015-02-18 09:30:00,42.64,42.68,42.61,42.67,211300.0,37.5104,37.5456,37.4841,37.5368,211300.0
2015-02-18 09:40:00,42.67,42.68,42.63,42.65,76500.0,37.5368,37.5456,37.5016,37.5192,76500.0
2015-02-18 09:50:00,42.65,42.67,42.63,42.66,66300.0,37.5192,37.5368,37.5016,37.528,66300.0
2015-02-18 10:00:00,42.65,42.67,42.6,42.66,91100.0,37.5192,37.5368,37.4753,37.528,91100.0
2015-02-18 10:10:00,42.67,42.67,42.59,42.61,62200.0,37.5368,37.5368,37.4665,37.4841,62200.0
2015-02-18 10:20:00,42.6,42.61,42.55,42.58,114300.0,37.4753,37.4841,37.4313,37.4577,114300.0
2015-02-18 10:30:00,42.57,42.64,42.57,42.63,127300.0,37.4489,37.5104,37.4489,37.5016,127300.0
2015-02-18 10:40:00,42.64,42.66,42.63,42.66,79100.0,37.5104,37.528,37.5016,37.528,79100.0
2015-02-18 10:50:00,42.66,42.67,42.63,42.64,47200.0,37.528,37.5368,37.5016,37.5104,47200.0
2015-02-18 11:00:00,42.64,42.65,42.61,42.62,53800.0,37.5104,37.5192,37.4841,37.4929,53800.0
2015-02-18 11:10:00,42.62,42.64,42.62,42.63,45600.0,37.4929,37.5104,37.4929,37.5016,45600.0
2015-02-18 11:20:00,42.63,42.66,42.61,42.65,113800.0,37.5016,37.528,37.4841,37.5192,113800.0
2015-02-18 11:30:00,42.66,42.67,42.64,42.67,48400.0,37.528,37.5368,37.5104,37.5368,48400.0
2015-02-18 11:40:00,42.67,42.67,42.62,42.65,59500.0,37.5368,37.5368,37.4929,37.5192,59500.0
2015-02-18 11:50:00,42.64,42.67,42.63,42.65,45400.0,37.5104,37.5368,37.5016,37.5192,45400.0
2015-02-18 12:00:00,42.64,42.68,42.64,42.66,34300.0,37.5104,37.5456,37.5104,37.528,34300.0
2015-02-18 12:10:00,42.66,42.67,42.65,42.66,46800.0,37.528,37.5368,37.5192,37.528,46800.0
2015-02-18 12:20:00,42.66,42.66,42.64,42.66,65200.0,37.528,37.528,37.5104,37.528,65200.0
2015-02-18 12:30:00,42.65,42.67,42.61,42.64,47000.0,37.5192,37.5368,37.4841,37.5104,47000.0
2015-02-18 12:40:00,42.64,42.64,42.6,42.62,76100.0,37.5104,37.5104,37.4753,37.4929,76100.0
2015-02-18 12:50:00,42.62,42.62,42.59,42.62,31800.0,37.4929,37.4929,37.4665,37.4929,31800.0
2015-02-18 13:00:00,42.61,42.64,42.61,42.63,30000.0,37.4841,37.5104,37.4841,37.5016,30000.0
2015-02-18 13:10:00,42.63,42.64,42.61,42.62,60800.0,37.5016,37.5104,37.4841,37.4929,60800.0
2015-02-18 13:20:00,42.62,42.63,42.59,42.62,70700.0,37.4929,37.5016,37.4665,37.4929,70700.0
2015-02-18 13:30:00,42.62,42.64,42.6,42.63,132400.0,37.4929,37.5104,37.4753,37.5016,132400.0
2015-02-18 13:40:00,42.63,42.65,42.61,42.62,67800.0,37.5016,37.5192,37.4841,37.4929,67800.0
2015-02-18 13:50:00,42.63,42.64,42.59,42.6,34600.0,37.5016,37.5104,37.4665,37.4753,34600.0
2015-02-18 14:00:00,42.6,42.71,42.6,42.68,260500.0,37.4753,37.572,37.4753,37.5456,260500.0
2015-02-18 14:10:00,42.68,42.71,42.64,42.65,57600.0,37.5456,37.572,37.5104,37.5192,57600.0
2015-02-18 14:20:00,42.65,42.67,42.57,42.59,40900.0,37.5192,37.5368,37.4489,37.4665,40900.0
2015-02-18 14:30:00,42.59,42.62,42.58,42.62,48000.0,37.4665,37.4929,37.4577,37.4929,48000.0
2015-02-18 14:40:00,42.61,42.65,42.6,42.63,48800.0,37.4841,37.5192,37.4753,37.5016,48800.0
2015-02-18 14:50:00,42.62,42.64,42.6,42.63,82800.0,37.4929,37.5104,37.4753,37.5016,82800.0
2015-02-18 15:00:00,42.64,42.75,42.64,42.72,184900.0,37.5104,37.6072,37.5104,37.5808,184900.0
2015-02-18 15:10:00,42.72,42.74,42.69,42.74,42300.0,37.5808,37.5984,37.5544,37.5984,42300.0
2015-02-18 15:20:00,42.74,42.74,42.71,42.74,64200.0,37.5984,37.5984,37.572,37.5984,64200.0
2015-02-18 15:30:00,42.73,42.73,42.68,42.69,154400.0,37.5896,37.5896,37.5456,37.5544,154400.0
2015-02-18 15:40:00,42.69,42.7,42.66,42.68,183200.0,37.5544,37.5632,37.528,37.5456,183200.0
2015-02-18 15:50:00,42.68,42.73,42.66,42.73,277600.0,37.5456,37.5896,37.528,37.5896,277600.0
2015-02-19 09:30:00,42.68,42.69,42.6,42.66,157900.0,37.5456,37.5544,37.4753,37.528,157900.0
2015-02-19 09:40:00,42.66,42.7,42.65,42.67,105700.0,37.528,37.5632,37.5192,37.5368,105700.0
2015-02-19 09:50:00,42.67,42.71,42.65,42.7,101700.0,37.5368,37.572,37.5192,37.5632,101700.0
2015-02-19 10:00:00,42.71,42.73,42.64,42.72,120700.0,37.572,37.5896,37.5104,37.5808,120700.0
2015-02-19 10:10:00,42.72,42.75,42.7,42.74,68400.0,37.5808,37.6072,37.5632,37.5984,68400.0
2015-02-19 10:20:00,42.75,42.78,42.73,42.76,88000.0,37.6072,37.6336,37.5896,37.616,88000.0
2015-02-19 10:30:00,42.77,42.79,42.75,42.79,36700.0,37.6248,37.6424,37.6072,37.6424,36700.0
2015-02-19 10:40:00,42.79,42.8,42.76,42.77,94100.0,37.6424,37.6512,37.616,37.6248,94100.0
2015-02-19 10:50:00,42.78,42.79,42.77,42.77,59900.0,37.6336,37.6424,37.6248,37.6248,59900.0
2015-02-19 11:00:00,42.77,42.79,42.75,42.76,43700.0,37.6248,37.6424,37.6072,37.616,43700.0
2015-02-19 11:10:00,42.75,42.81,42.75,42.81,28400.0,37.6072,37.66,37.6072,37.66,28400.0
2015-02-19 11:20:00,42.81,42.86,42.8,42.85,58100.0,37.66,37.704,37.6512,37.6952,58100.0
2015-02-19 11:30:00,42.84,42.85,42.82,42.84,30200.0,37.6864,37.6952,37.6688,37.6864,30200.0
2015-02-19 11:40:00,42.84,42.87,42.83,42.86,32200.0,37.6864,37.7128,37.6776,37.704,32200.0
2015-02-19 11:50:00,42.86,42.87,42.84,42.86,26800.0,37.704,37.7128,37.6864,37.704,26800.0
2015-02-19 12:00:00,42.86,42.87,42.82,42.84,132500.0,37.704,37.7128,37.6688,37.6864,132500.0
2015-02-19 12:10:00,42.84,42.86,42.84,42.85,16900.0,37.6864,37.704,37.6864,37.6952,16900.0
2015-02-19 12:20:00,42.85,42.86,42.82,42.84,32200.0,37.6952,37.704,37.6688,37.6864,32200.0
2015-02-19 12:30:00,42.84,42.84,42.76,42.8,64400.0,37.6864,37.6864,37.616,37.6512,64400.0
2015-02-19 12:40:00,42.79,42.82,42.79,42.82,28200.0,37.6424,37.6688,37.6424,37.6688,28200.0
2015-02-19 12:50:00,42.81,42.83,42.79,42.83,24400.0,37.66,37.6776,37.6424,37.6776,24400.0
2015-02-19 13:00:00,42.83,42.83,42.8,42.82,33100.0,37.6776,37.6776,37.6512,37.6688,33100.0
2015-02-19 13:10:00,42.82,42.83,42.8,42.81,37200.0,37.6688,37.6776,37.6512,37.66,37200.0
2015-02-19 13:20:00,42.82,42.84,42.8,42.8,49500.0,37.6688,37.6864,37.6512,37.6512,49500.0
2015-02-19 13:30:00,42.81,42.84,42.8,42.83,35600.0,37.66,37.6864,37.6512,37.6776,35600.0
2015-02-19 13:40:00,42.84,42.85,42.82,42.85,43000.0,37.6864,37.6952,37.6688,37.6952,43000.0
2015-02-19 13:50:00,42.85,42.87,42.84,42.86,27900.0,37.6952,37.7128,37.6864,37.704,27900.0
2015-02-19 14:00:00,42.86,42.88,42.85,42.87,32200.0,37.704,37.7216,37.6952,37.7128,32200.0
2015-02-19 14:10:00,42.86,42.88,42.85,42.86,69500.0,37.704,37.7216,37.6952,37.704,69500.0
2015-02-19 14:20:00,42.86,42.86,42.84,42.85,18000.0,37.704,37.704,37.6864,37.6952,18000.0
2015-02-19 14:30:00,42.84,42.86,42.82,42.82,27700.0,37.6864,37.704,37.6688,37.6688,27700.0
2015-02-19 14:40:00,42.83,42.86,42.83,42.85,35200.0,37.6776,37.704,37.6776,37.6952,35200.0
2015-02-19 14:50:00,42.85,42.86,42.84,42.85,17700.0,37.6952,37.704,37.6864,37.6952,17700.0
2015-02-19 15:00:00,42.85,42.89,42.85,42.88,24100.0,37.6952,37.7304,37.6952,37.7216,24100.0
2015-02-19 15:10:00,42.88,42.9,42.88,42.88,20400.0,37.7216,37.7392,37.7216,37.7216,20400.0
2015-02-19 15:20:00,42.88,42.9,42.87,42.89,88800.0,37.7216,37.7392,37.7128,37.7304,88800.0
2015-02-19 15:30:00,42.89,42.89,42.84,42.86,77500.0,37.7304,37.7304,37.6864,37.704,77500.0
2015-02-19 15:40:00,42.85,42.86,42.82,42.83,230100.0,37.6952,37.704,37.6688,37.6776,230100.0
2015-02-19 15:50:00,42.83,42.87,42.81,42.86,521400.0,37.6776,37.7128,37.66,37.704,521400.0
2015-02-20 09:30:00,42.86,42.87,42.76,42.76,304600.0,37.704,37.7128,37.616,37.616,304600.0
2015-02-20 09:40:00,42.76,42.76,42.67,42.68,399000.0,37.616,37.616,37.5368,37.5456,399000.0
2015-02-20 09:50:00,42.68,42.73,42.63,42.69,141200.0,37.5456,37.5896,37.5016,37.5544,141200.0
2015-02-20 10:00:00,42.69,42.74,42.66,42.7,122600.0,37.5544,37.5984,37.528,37.5632,122600.0
2015-02-20 10:10:00,42.71,42.79,42.71,42.77,102500.0,37.572,37.6424,37.572,37.6248,102500.0
2015-02-20 10:20:00,42.77,42.8,42.76,42.76,32200.0,37.6248,37.6512,37.616,37.616,32200.0
2015-02-20 10:30:00,42.77,42.84,42.74,42.83,49100.0,37.6248,37.6864,37.5984,37.6776,49100.0
2015-02-20 10:40:00,42.85,42.89,42.82,42.85,136900.0,37.6952,37.7304,37.6688,37.6952,136900.0
2015-02-20 10:50:00,42.84,42.87,42.83,42.85,76300.0,37.6864,37.7128,37.6776,37.6952,76300.0
2015-02-20 11:00:00,42.85,42.89,42.82,42.83,67500.0,37.6952,37.7304,37.6688,37.6776,67500.0
2015-02-20 11:10:00,42.83,42.85,42.82,42.82,26300.0,37.6776,37.6952,37.6688,37.6688,26300.0
2015-02-20 11:20:00,42.82,42.87,42.81,42.86,50500.0,37.6688,37.7128,37.66,37.704,50500.0
2015-02-20 11:30:00,42.86,42.88,42.83,42.84,89800.0,37.704,37.7216,37.6776,37.6864,89800.0
2015-02-20 11:40:00,42.83,42.85,42.82,42.83,53400.0,37.6776,37.6952,37.6688,37.6776,53400.0
2015-02-20 11:50:00,42.83,42.84,42.81,42.84,52100.0,37.6776,37.6864,37.66,37.6864,52100.0
2015-02-20 12:00:00,42.84,42.86,42.82,42.83,87200.0,37.6864,37.704,37.6688,37.6776,87200.0
2015-02-20 12:10:00,42.84,42.87,42.83,42.87,49100.0,37.6864,37.7128,37.6776,37.7128,49100.0
2015-02-20 12:20:00,42.87,42.87,42.84,42.85,59900.0,37.7128,37.7128,37.6864,37.6952,59900.0
2015-02-20 12:30:00,42.85,42.91,42.81,42.86,188100.0,37.6952,37.748,37.66,37.704,188100.0
2015-02-20 12:40:00,42.85,42.92,42.84,42.89,240700.0,37.6952,37.7568,37.6864,37.7304,240700.0
2015-02-20 12:50:00,42.88,42.9,42.87,42.89,102700.0,37.7216,37.7392,37.7128,37.7304,102700.0
2015-02-20 13:00:00,42.89,42.91,42.88,42.9,75300.0,37.7304,37.748,37.7216,37.7392,75300.0
2015-02-20 13:10:00,42.9,42.94,42.9,42.93,62300.0,37.7392,37.7744,37.7392,37.7656,62300.0
2015-02-20 13:20:00,42.92,42.95,42.92,42.93,34900.0,37.7568,37.7832,37.7568,37.7656,34900.0
2015-02-20 13:30:00,42.93,42.98,42.93,42.97,121200.0,37.7656,37.8095,37.7656,37.8007,121200.0
2015-02-20 13:40:00,42.97,42.99,42.96,42.99,60000.0,37.8007,37.8183,37.7919,37.8183,60000.0
2015-02-20 13:50:00,42.98,43.03,42.97,43.01,67400.0,37.8095,37.8535,37.8007,37.8359,67400.0
2015-02-20 14:00:00,43.02,43.06,43.01,43.04,49500.0,37.8447,37.8799,37.8359,37.8623,49500.0
2015-02-20 14:10:00,43.05,43.06,42.99,43.0,116200.0,37.8711,37.8799,37.8183,37.8271,116200.0
2015-02-20 14:20:00,43.0,43.02,42.98,42.99,43900.0,37.8271,37.8447,37.8095,37.8183,43900.0
2015-02-20 14:30:00,43.0,43.02,42.99,43.0,52500.0,37.8271,37.8447,37.8183,37.8271,52500.0
2015-02-20 14:40:00,43.0,43.03,42.98,43.03,55800.0,37.8271,37.8535,37.8095,37.8535,55800.0
2015-02-20 14:50:00,43.03,43.06,43.03,43.05,69800.0,37.8535,37.8799,37.8535,37.8711,69800.0
2015-02-20 15:00:00,43.06,43.12,43.06,43.11,171600.0,37.8799,37.9327,37.8799,37.9239,171600.0
2015-02-20 15:10:00,43.11,43.14,43.04,43.08,152800.0,37.9239,37.9503,37.8623,37.8975,152800.0
2015-02-20 15:20:00,43.08,43.11,43.06,43.11,69400.0,37.8975,37.9239,37.8799,37.9239,69400.0
2015-02-20 15:30:00,43.11,43.12,43.07,43.11,149800.0,37.9239,37.9327,37.8887,37.9239,149800.0
2015-02-20 15:40:00,43.11,43.12,43.06,43.06,245700.0,37.9239,37.9327,37.8799,37.8799,245700.0
2015-02-20 15:50:00,43.06,43.1,43.05,43.09,1675300.0,37.8799,37.9151,37.8711,37.9063,1675300.0
2015-02-23 09:30:00,43.13,43.14,42.96,42.99,198900.0,37.9415,37.9503,37.7919,37.8183,198900.0
2015-02-23 09:40:00,42.97,43.01,42.91,42.93,165900.0,37.8007,37.8359,37.748,37.7656,165900.0
2015-02-23 09:50:00,42.93,42.97,42.91,42.97,111400.0,37.7656,37.8007,37.748,37.8007,111400.0
2015-02-23 10:00:00,42.97,43.0,42.95,42.97,130800.0,37.8007,37.8271,37.7832,37.8007,130800.0
2015-02-23 10:10:00,42.98,42.98,42.89,42.91,77500.0,37.8095,37.8095,37.7304,37.748,77500.0
2015-02-23 10:20:00,42.91,42.94,42.89,42.93,64100.0,37.748,37.7744,37.7304,37.7656,64100.0
2015-02-23 10:30:00,42.93,42.97,42.92,42.97,70600.0,37.7656,37.8007,37.7568,37.8007,70600.0
2015-02-23 10:40:00,42.96,43.01,42.95,42.98,75600.0,37.7919,37.8359,37.7832,37.8095,75600.0
2015-02-23 10:50:00,42.99,43.01,42.96,42.99,105600.0,37.8183,37.8359,37.7919,37.8183,105600.0
2015-02-23 11:00:00,42.99,43.02,42.98,43.01,84200.0,37.8183,37.8447,37.8095,37.8359,84200.0
2015-02-23 11:10:00,43.01,43.04,43.0,43.03,65600.0,37.8359,37.8623,37.8271,37.8535,65600.0
2015-02-23 11:20:00,43.03,43.05,43.02,43.04,56200.0,37.8535,37.8711,37.8447,37.8623,56200.0
2015-02-23 11:30:00,43.04,43.05,43.02,43.04,93800.0,37.8623,37.8711,37.8447,37.8623,93800.0
2015-02-23 11:40:00,43.04,43.05,43.01,43.04,47000.0,37.8623,37.8711,37.8359,37.8623,47000.0
2015-02-23 11:50:00,43.04,43.05,43.02,43.02,25400.0,37.8623,37.8711,37.8447,37.8447,25400.0
2015-02-23 12:00:00,43.03,43.04,43.02,43.04,30100.0,37.8535,37.8623,37.8447,37.8623,30100.0
2015-02-23 12:10:00,43.04,43.04,43.02,43.02,32100.0,37.8623,37.8623,37.8447,37.8447,32100.0
2015-02-23 12:20:00,43.02,43.03,43.0,43.02,26500.0,37.8447,37.8535,37.8271,37.8447,26500.0
2015-02-23 12:30:00,43.02,43.04,42.99,43.0,40000.0,37.8447,37.8623,37.8183,37.8271,40000.0
2015-02-23 12:40:00,43.0,43.01,42.98,43.01,50800.0,37.8271,37.8359,37.8095,37.8359,50800.0
2015-02-23 12:50:00,43.0,43.03,43.0,43.03,13000.0,37.8271,37.8535,37.8271,37.8535,13000.0
2015-02-23 13:00:00,43.03,43.03,43.01,43.03,11800.0,37.8535,37.8535,37.8359,37.8535,11800.0
2015-02-23 13:10:00,43.02,43.06,43.02,43.06,45000.0,37.8447,37.8799,37.8447,37.8799,45000.0
2015-02-23 13:20:00,43.05,43.06,43.03,43.03,58800.0,37.8711,37.8799,37.8535,37.8535,58800.0
2015-02-23 13:30:00,43.03,43.06,43.02,43.03,37500.0,37.8535,37.8799,37.8447,37.8535,37500.0
2015-02-23 13:40:00,43.03,43.05,43.02,43.03,41600.0,37.8535,37.8711,37.8447,37.8535,41600.0
2015-02-23 13:50:00,43.03,43.04,43.01,43.03,23000.0,37.8535,37.8623,37.8359,37.8535,23000.0
2015-02-23 14:00:00,43.03,43.06,43.03,43.05,25400.0,37.8535,37.8799,37.8535,37.8711,25400.0
2015-02-23 14:10:00,43.05,43.09,43.04,43.08,54400.0,37.8711,37.9063,37.8623,37.8975,54400.0
2015-02-23 14:20:00,43.08,43.1,43.08,43.09,287300.0,37.8975,37.9151,37.8975,37.9063,287300.0
2015-02-23 14:30:00,43.09,43.1,43.06,43.07,69800.0,37.9063,37.9151,37.8799,37.8887,69800.0
2015-02-23 14:40:00,43.06,43.06,43.03,43.05,65200.0,37.8799,37.8799,37.8535,37.8711,65200.0
2015-02-23 14:50:00,43.05,43.06,43.04,43.04,220500.0,37.8711,37.8799,37.8623,37.8623,220500.0
2015-02-23 15:00:00,43.04,43.05,42.97,42.98,92000.0,37.8623,37.8711,37.8007,37.8095,92000.0
2015-02-23 15:10:00,42.98,43.02,42.97,43.01,83300.0,37.8095,37.8447,37.8007,37.8359,83300.0
2015-02-23 15:20:00,43.01,43.03,42.98,43.02,60100.0,37.8359,37.8535,37.8095,37.8447,60100.0
2015-02-23 15:30:00,43.03,43.06,43.02,43.05,49400.0,37.8535,37.8799,37.8447,37.8711,49400.0
2015-02-23 15:40:00,43.05,43.08,43.04,43.08,128300.0,37.8711,37.8975,37.8623,37.8975,128300.0
2015-02-23 15:50:00,43.08,43.13,43.08,43.13,349400.0,37.8975,37.9415,37.8975,37.9415,349400.0
2015-02-24 09:30:00,43.08,43.15,42.9,42.91,256300.0,37.8975,37.9591,37.7392,37.748,256300.0
2015-02-24 09:40:00,42.9,42.98,42.9,42.96,124000.0,37.7392,37.8095,37.7392,37.7919,124000.0
2015-02-24 09:50:00,42.95,42.99,42.93,42.94,83400.0,37.7832,37.8183,37.7656,37.7744,83400.0
2015-02-24 10:00:00,42.94,43.01,42.86,43.0,159700.0,37.7744,37.8359,37.704,37.8271,159700.0
2015-02-24 10:10:00,43.0,43.02,42.95,43.0,214700.0,37.8271,37.8447,37.7832,37.8271,214700.0
2015-02-24 10:20:00,43.0,43.13,42.98,43.1,105400.0,37.8271,37.9415,37.8095,37.9151,105400.0
2015-02-24 10:30:00,43.1,43.11,43.08,43.09,53200.0,37.9151,37.9239,37.8975,37.9063,53200.0
2015-02-24 10:40:00,43.08,43.12,43.07,43.11,97100.0,37.8975,37.9327,37.8887,37.9239,97100.0
2015-02-24 10:50:00,43.12,43.14,43.11,43.13,67100.0,37.9327,37.9503,37.9239,37.9415,67100.0
2015-02-24 11:00:00,43.13,43.17,43.11,43.17,66100.0,37.9415,37.9767,37.9239,37.9767,66100.0
2015-02-24 11:10:00,43.16,43.21,43.16,43.2,53100.0,37.9679,38.0119,37.9679,38.0031,53100.0
2015-02-24 11:20:00,43.2,43.24,43.19,43.23,18900.0,38.0031,38.0383,37.9943,38.0295,18900.0
2015-02-24 11:30:00,43.23,43.25,43.17,43.18,49500.0,38.0295,38.0471,37.9767,37.9855,49500.0
2015-02-24 11:40:00,43.18,43.21,43.17,43.2,36200.0,37.9855,38.0119,37.9767,38.0031,36200.0
2015-02-24 11:50:00,43.2,43.2,43.16,43.16,44400.0,38.0031,38.0031,37.9679,37.9679,44400.0
2015-02-24 12:00:00,43.15,43.18,43.14,43.16,34600.0,37.9591,37.9855,37.9503,37.9679,34600.0
2015-02-24 12:10:00,43.17,43.18,43.13,43.14,280200.0,37.9767,37.9855,37.9415,37.9503,280200.0
2015-02-24 12:20:00,43.14,43.17,43.14,43.15,86100.0,37.9503,37.9767,37.9503,37.9591,86100.0
2015-02-24 12:30:00,43.15,43.15,43.06,43.08,97300.0,37.9591,37.9591,37.8799,37.8975,97300.0
2015-02-24 12:40:00,43.08,43.11,43.06,43.09,79300.0,37.8975,37.9239,37.8799,37.9063,79300.0
2015-02-24 12:50:00,43.09,43.14,43.07,43.13,25900.0,37.9063,37.9503,37.8887,37.9415,25900.0
2015-02-24 13:00:00,43.13,43.16,43.12,43.15,35700.0,37.9415,37.9679,37.9327,37.9591,35700.0
2015-02-24 13:10:00,43.15,43.16,43.13,43.13,23900.0,37.9591,37.9679,37.9415,37.9415,23900.0
2015-02-24 13:20:00,43.14,43.16,43.12,43.15,39500.0,37.9503,37.9679,37.9327,37.9591,39500.0
2015-02-24 13:30:00,43.15,43.2,43.15,43.18,173200.0,37.9591,38.0031,37.9591,37.9855,173200.0
2015-02-24 13:40:00,43.18,43.23,43.18,43.21,123500.0,37.9855,38.0295,37.9855,38.0119,123500.0
2015-02-24 13:50:00,43.2,43.21,43.19,43.21,23700.0,38.0031,38.0119,37.9943,38.0119,23700.0
2015-02-24 14:00:00,43.21,43.21,43.16,43.18,67100.0,38.0119,38.0119,37.9679,37.9855,67100.0
2015-02-24 14:10:00,43.17,43.22,43.17,43.21,85800.0,37.9767,38.0207,37.9767,38.0119,85800.0
2015-02-24 14:20:00,43.2,43.22,43.19,43.19,42200.0,38.0031,38.0207,37.9943,37.9943,42200.0
2015-02-24 14:30:00,43.2,43.21,43.18,43.19,29100.0,38.0031,38.0119,37.9855,37.9943,29100.0
2015-02-24 14:40:00,43.19,43.22,43.18,43.21,161400.0,37.9943,38.0207,37.9855,38.0119,161400.0
2015-02-24 14:50:00,43.21,43.25,43.2,43.23,48100.0,38.0119,38.0471,38.0031,38.0295,48100.0
2015-02-24 15:00:00,43.23,43.25,43.22,43.25,48300.0,38.0295,38.0471,38.0207,38.0471,48300.0
2015-02-24 15:10:00,43.25,43.27,43.22,43.27,33300.0,38.0471,38.0647,38.0207,38.0647,33300.0
2015-02-24 15:20:00,43.27,43.29,43.26,43.28,49600.0,38.0647,38.0823,38.0559,38.0735,49600.0
2015-02-24 15:30:00,43.29,43.29,43.26,43.28,114000.0,38.0823,38.0823,38.0559,38.0735,114000.0
2015-02-24 15:40:00,43.27,43.3,43.21,43.22,118800.0,38.0647,38.091,38.0119,38.0207,118800.0
2015-02-24 15:50:00,43.22,43.25,43.2,43.23,734200.0,38.0207,38.0471,38.0031,38.0295,734200.0
2015-02-25 09:30:00,43.12,43.13,43.05,43.1,274700.0,37.9327,37.9415,37.8711,37.9151,274700.0
2015-02-25 09:40:00,43.09,43.1,43.05,43.08,94100.0,37.9063,37.9151,37.8711,37.8975,94100.0
2015-02-25 09:50:00,43.08,43.11,43.04,43.08,76500.0,37.8975,37.9239,37.8623,37.8975,76500.0
2015-02-25 10:00:00,43.08,43.12,43.06,43.11,58300.0,37.8975,37.9327,37.8799,37.9239,58300.0
2015-02-25 10:10:00,43.11,43.14,43.08,43.1,932300.0,37.9239,37.9503,37.8975,37.9151,932300.0
2015-02-25 10:20:00,43.1,43.12,43.07,43.07,331300.0,37.9151,37.9327,37.8887,37.8887,331300.0
2015-02-25 10:30:00,43.07,43.12,43.05,43.11,50800.0,37.8887,37.9327,37.8711,37.9239,50800.0
2015-02-25 10:40:00,43.11,43.15,43.1,43.13,35900.0,37.9239,37.9591,37.9151,37.9415,35900.0
2015-02-25 10:50:00,43.13,43.15,43.12,43.13,52700.0,37.9415,37.9591,37.9327,37.9415,52700.0
2015-02-25 11:00:00,43.12,43.13,43.08,43.08,76600.0,37.9327,37.9415,37.8975,37.8975,76600.0
2015-02-25 11:10:00,43.07,43.11,43.07,43.11,72100.0,37.8887,37.9239,37.8887,37.9239,72100.0
2015-02-25 11:20:00,43.11,43.14,43.1,43.14,60000.0,37.9239,37.9503,37.9151,37.9503,60000.0
2015-02-25 11:30:00,43.14,43.15,43.11,43.15,77200.0,37.9503,37.9591,37.9239,37.9591,77200.0
2015-02-25 11:40:00,43.15,43.16,43.13,43.15,63900.0,37.9591,37.9679,37.9415,37.9591,63900.0
2015-02-25 11:50:00,43.15,43.17,43.12,43.13,49500.0,37.9591,37.9767,37.9327,37.9415,49500.0
2015-02-25 12:00:00,43.13,43.15,43.12,43.14,34700.0,37.9415,37.9591,37.9327,37.9503,34700.0
2015-02-25 12:10:00,43.14,43.15,43.11,43.12,33000.0,37.9503,37.9591,37.9239,37.9327,33000.0
2015-02-25 12:20:00,43.12,43.13,43.1,43.1,32400.0,37.9327,37.9415,37.9151,37.9151,32400.0
2015-02-25 12:30:00,43.1,43.11,43.09,43.11,20400.0,37.9151,37.9239,37.9063,37.9239,20400.0
2015-02-25 12:40:00,43.11,43.13,43.1,43.12,52600.0,37.9239,37.9415,37.9151,37.9327,52600.0
2015-02-25 12:50:00,43.13,43.14,43.11,43.12,52800.0,37.9415,37.9503,37.9239,37.9327,52800.0
2015-02-25 13:00:00,43.12,43.12,43.08,43.08,34600.0,37.9327,37.9327,37.8975,37.8975,34600.0
2015-02-25 13:10:00,43.09,43.11,43.08,43.11,57000.0,37.9063,37.9239,37.8975,37.9239,57000.0
2015-02-25 13:20:00,43.11,43.12,43.1,43.12,318400.0,37.9239,37.9327,37.9151,37.9327,318400.0
2015-02-25 13:30:00,43.12,43.16,43.11,43.15,69900.0,37.9327,37.9679,37.9239,37.9591,69900.0
2015-02-25 13:40:00,43.16,43.16,43.13,43.14,56400.0,37.9679,37.9679,37.9415,37.9503,56400.0
2015-02-25 13:50:00,43.15,43.15,43.11,43.13,53100.0,37.9591,37.9591,37.9239,37.9415,53100.0
2015-02-25 14:00:00,43.13,43.14,43.08,43.1,68400.0,37.9415,37.9503,37.8975,37.9151,68400.0
2015-02-25 14:10:00,43.09,43.14,43.09,43.12,92200.0,37.9063,37.9503,37.9063,37.9327,92200.0
2015-02-25 14:20:00,43.12,43.13,43.07,43.09,77000.0,37.9327,37.9415,37.8887,37.9063,77000.0
2015-02-25 14:30:00,43.08,43.09,42.96,42.97,117200.0,37.8975,37.9063,37.7919,37.8007,117200.0
2015-02-25 14:40:00,42.96,42.97,42.91,42.94,154300.0,37.7919,37.8007,37.748,37.7744,154300.0
2015-02-25 14:50:00,42.94,42.99,42.89,42.97,90700.0,37.7744,37.8183,37.7304,37.8007,90700.0
2015-02-25 15:00:00,42.97,42.97,42.88,42.89,338600.0,37.8007,37.8007,37.7216,37.7304,338600.0
2015-02-25 15:10:00,42.89,42.96,42.89,42.94,75400.0,37.7304,37.7919,37.7304,37.7744,75400.0
2015-02-25 15:20:00,42.94,42.95,42.88,42.88,92100.0,37.7744,37.7832,37.7216,37.7216,92100.0
2015-02-25 15:30:00,42.88,42.93,42.88,42.91,153600.0,37.7216,37.7656,37.7216,37.748,153600.0
2015-02-25 15:40:00,42.91,42.95,42.88,42.95,204300.0,37.748,37.7832,37.7216,37.7832,204300.0
2015-02-25 15:50:00,42.95,43.0,42.94,42.98,717500.0,37.7832,37.8271,37.7744,37.8095,717500.0
2015-02-26 09:30:00,43.1,43.14,42.98,43.14,401200.0,37.9151,37.9503,37.8095,37.9503,401200.0
2015-02-26 09:40:00,43.14,43.16,43.1,43.12,287300.0,37.9503,37.9679,37.9151,37.9327,287300.0
2015-02-26 09:50:00,43.12,43.14,42.99,43.01,1464900.0,37.9327,37.9503,37.8183,37.8359,1464900.0
2015-02-26 10:00:00,43.01,43.04,42.98,43.01,153700.0,37.8359,37.8623,37.8095,37.8359,153700.0
2015-02-26 10:10:00,43.01,43.08,42.99,43.05,121000.0,37.8359,37.8975,37.8183,37.8711,121000.0
2015-02-26 10:20:00,43.06,43.1,43.05,43.1,28500.0,37.8799,37.9151,37.8711,37.9151,28500.0
2015-02-26 10:30:00,43.1,43.16,43.07,43.14,87100.0,37.9151,37.9679,37.8887,37.9503,87100.0
2015-02-26 10:40:00,43.14,43.2,43.13,43.16,66300.0,37.9503,38.0031,37.9415,37.9679,66300.0
2015-02-26 10:50:00,43.16,43.19,43.15,43.16,88400.0,37.9679,37.9943,37.9591,37.9679,88400.0
2015-02-26 11:00:00,43.16,43.23,43.16,43.22,47800.0,37.9679,38.0295,37.9679,38.0207,47800.0
2015-02-26 11:10:00,43.23,43.24,43.2,43.23,53600.0,38.0295,38.0383,38.0031,38.0295,53600.0
2015-02-26 11:20:00,43.22,43.23,43.19,43.2,61700.0,38.0207,38.0295,37.9943,38.0031,61700.0
2015-02-26 11:30:00,43.21,43.24,43.19,43.23,51700.0,38.0119,38.0383,37.9943,38.0295,51700.0
2015-02-26 11:40:00,43.23,43.25,43.2,43.23,374900.0,38.0295,38.0471,38.0031,38.0295,374900.0
2015-02-26 11:50:00,43.23,43.26,43.22,43.24,95200.0,38.0295,38.0559,38.0207,38.0383,95200.0
2015-02-26 12:00:00,43.23,43.24,43.18,43.19,121300.0,38.0295,38.0383,37.9855,37.9943,121300.0
2015-02-26 12:10:00,43.19,43.21,43.14,43.14,406800.0,37.9943,38.0119,37.9503,37.9503,406800.0
2015-02-26 12:20:00,43.14,43.21,43.14,43.2,56500.0,37.9503,38.0119,37.9503,38.0031,56500.0
2015-02-26 12:30:00,43.2,43.24,43.2,43.24,72600.0,38.0031,38.0383,38.0031,38.0383,72600.0
2015-02-26 12:40:00,43.24,43.29,43.22,43.27,49100.0,38.0383,38.0823,38.0207,38.0647,49100.0
2015-02-26 12:50:00,43.27,43.28,43.24,43.27,99900.0,38.0647,38.0735,38.0383,38.0647,99900.0
2015-02-26 13:00:00,43.26,43.28,43.25,43.27,41800.0,38.0559,38.0735,38.0471,38.0647,41800.0
2015-02-26 13:10:00,43.27,43.3,43.26,43.27,37900.0,38.0647,38.091,38.0559,38.0647,37900.0
2015-02-26 13:20:00,43.27,43.27,43.2,43.26,70100.0,38.0647,38.0647,38.0031,38.0559,70100.0
2015-02-26 13:30:00,43.26,43.3,43.25,43.29,171500.0,38.0559,38.091,38.0471,38.0823,171500.0
2015-02-26 13:40:00,43.29,43.3,43.25,43.26,38600.0,38.0823,38.091,38.0471,38.0559,38600.0
2015-02-26 13:50:00,43.26,43.28,43.24,43.25,36500.0,38.0559,38.0735,38.0383,38.0471,36500.0
2015-02-26 14:00:00,43.25,43.27,43.22,43.23,125100.0,38.0471,38.0647,38.0207,38.0295,125100.0
2015-02-26 14:10:00,43.23,43.24,43.18,43.18,66800.0,38.0295,38.0383,37.9855,37.9855,66800.0
2015-02-26 14:20:00,43.18,43.2,43.13,43.14,46900.0,37.9855,38.0031,37.9415,37.9503,46900.0
2015-02-26 14:30:00,43.14,43.16,43.07,43.12,54400.0,37.9503,37.9679,37.8887,37.9327,54400.0
2015-02-26 14:40:00,43.13,43.15,43.11,43.14,92500.0,37.9415,37.9591,37.9239,37.9503,92500.0
2015-02-26 14:50:00,43.14,43.17,43.12,43.15,45700.0,37.9503,37.9767,37.9327,37.9591,45700.0
2015-02-26 15:00:00,43.14,43.15,43.06,43.13,96700.0,37.9503,37.9591,37.8799,37.9415,96700.0
2015-02-26 15:10:00,43.12,43.22,43.11,43.2,148500.0,37.9327,38.0207,37.9239,38.0031,148500.0
2015-02-26 15:20:00,43.2,43.23,43.19,43.23,73700.0,38.0031,38.0295,37.9943,38.0295,73700.0
2015-02-26 15:30:00,43.24,43.26,43.21,43.23,119700.0,38.0383,38.0559,38.0119,38.0295,119700.0
2015-02-26 15:40:00,43.23,43.27,43.22,43.25,71200.0,38.0295,38.0647,38.0207,38.0471,71200.0
2015-02-26 15:50:00,43.26,43.29,43.24,43.27,611600.0,38.0559,38.0823,38.0383,38.0647,611600.0
2015-02-27 09:30:00,43.23,43.27,43.16,43.2,185800.0,38.0295,38.0647,37.9679,38.0031,185800.0
2015-02-27 09:40:00,43.21,43.21,43.09,43.13,275000.0,38.0119,38.0119,37.9063,37.9415,275000.0
2015-02-27 09:50:00,43.13,43.27,43.12,43.26,105800.0,37.9415,38.0647,37.9327,38.0559,105800.0
2015-02-27 10:00:00,43.26,43.31,43.24,43.25,94700.0,38.0559,38.0998,38.0383,38.0471,94700.0
2015-02-27 10:10:00,43.24,43.27,43.21,43.26,79100.0,38.0383,38.0647,38.0119,38.0559,79100.0
2015-02-27 10:20:00,43.25,43.3,43.24,43.3,93300.0,38.0471,38.091,38.0383,38.091,93300.0
2015-02-27 10:30:00,43.3,43.32,43.27,43.28,86900.0,38.091,38.1086,38.0647,38.0735,86900.0
2015-02-27 10:40:00,43.29,43.32,43.27,43.31,74300.0,38.0823,38.1086,38.0647,38.0998,74300.0
2015-02-27 10:50:00,43.31,43.31,43.28,43.3,55200.0,38.0998,38.0998,38.0735,38.091,55200.0
2015-02-27 11:00:00,43.3,43.3,43.25,43.28,87500.0,38.091,38.091,38.0471,38.0735,87500.0
2015-02-27 11:10:00,43.29,43.32,43.26,43.3,288100.0,38.0823,38.1086,38.0559,38.091,288100.0
2015-02-27 11:20:00,43.3,43.31,43.24,43.24,151300.0,38.091,38.0998,38.0383,38.0383,151300.0
2015-02-27 11:30:00,43.25,43.27,43.23,43.26,62700.0,38.0471,38.0647,38.0295,38.0559,62700.0
2015-02-27 11:40:00,43.26,43.3,43.25,43.28,198900.0,38.0559,38.091,38.0471,38.0735,198900.0
2015-02-27 11:50:00,43.27,43.29,43.26,43.28,65600.0,38.0647,38.0823,38.0559,38.0735,65600.0
2015-02-27 12:00:00,43.28,43.3,43.28,43.29,36300.0,38.0735,38.091,38.0735,38.0823,36300.0
2015-02-27 12:10:00,43.3,43.31,43.29,43.3,43500.0,38.091,38.0998,38.0823,38.091,43500.0
2015-02-27 12:20:00,43.3,43.32,43.28,43.3,43900.0,38.091,38.1086,38.0735,38.091,43900.0
2015-02-27 12:30:00,43.3,43.32,43.29,43.31,70500.0,38.091,38.1086,38.0823,38.0998,70500.0
2015-02-27 12:40:00,43.3,43.31,43.28,43.28,30600.0,38.091,38.0998,38.0735,38.0735,30600.0
2015-02-27 12:50:00,43.28,43.29,43.25,43.27,65800.0,38.0735,38.0823,38.0471,38.0647,65800.0
2015-02-27 13:00:00,43.26,43.27,43.24,43.27,42300.0,38.0559,38.0647,38.0383,38.0647,42300.0
2015-02-27 13:10:00,43.26,43.28,43.24,43.24,55000.0,38.0559,38.0735,38.0383,38.0383,55000.0
2015-02-27 13:20:00,43.23,43.26,43.21,43.24,83000.0,38.0295,38.0559,38.0119,38.0383,83000.0
2015-02-27 13:30:00,43.23,43.24,43.19,43.21,65800.0,38.0295,38.0383,37.9943,38.0119,65800.0
2015-02-27 13:40:00,43.2,43.21,43.18,43.21,64800.0,38.0031,38.0119,37.9855,38.0119,64800.0
2015-02-27 13:50:00,43.21,43.23,43.2,43.21,65400.0,38.0119,38.0295,38.0031,38.0119,65400.0
2015-02-27 14:00:00,43.21,43.23,43.2,43.2,70200.0,38.0119,38.0295,38.0031,38.0031,70200.0
2015-02-27 14:10:00,43.19,43.2,43.15,43.16,82100.0,37.9943,38.0031,37.9591,37.9679,82100.0
2015-02-27 14:20:00,43.16,43.17,43.15,43.16,68900.0,37.9679,37.9767,37.9591,37.9679,68900.0
2015-02-27 14:30:00,43.15,43.17,43.11,43.11,79600.0,37.9591,37.9767,37.9239,37.9239,79600.0
2015-02-27 14:40:00,43.11,43.12,43.06,43.11,101000.0,37.9239,37.9327,37.8799,37.9239,101000.0
2015-02-27 14:50:00,43.1,43.12,43.07,43.1,97400.0,37.9151,37.9327,37.8887,37.9151,97400.0
2015-02-27 15:00:00,43.1,43.11,43.05,43.07,160000.0,37.9151,37.9239,37.8711,37.8887,160000.0
2015-02-27 15:10:00,43.08,43.1,43.05,43.09,156100.0,37.8975,37.9151,37.8711,37.9063,156100.0
2015-02-27 15:20:00,43.08,43.15,43.08,43.13,318600.0,37.8975,37.9591,37.8975,37.9415,318600.0
2015-02-27 15:30:00,43.13,43.14,43.08,43.08,117800.0,37.9415,37.9503,37.8975,37.8975,117800.0
2015-02-27 15:40:00,43.08,43.1,43.05,43.08,328800.0,37.8975,37.9151,37.8711,37.8975,328800.0
2015-02-27 15:50:00,43.08,43.11,43.05,43.08,788800.0,37.8975,37.9239,37.8711,37.8975,788800.0
2015-03-02 09:30:00,43.24,43.24,43.1,43.15,481000.0,38.0383,38.0383,37.9151,37.9591,481000.0
2015-03-02 09:40:00,43.15,43.23,43.14,43.23,145500.0,37.9591,38.0295,37.9503,38.0295,145500.0
2015-03-02 09:50:00,43.23,43.28,43.22,43.28,98300.0,38.0295,38.0735,38.0207,38.0735,98300.0
2015-03-02 10:00:00,43.27,43.32,43.26,43.29,251000.0,38.0647,38.1086,38.0559,38.0823,251000.0
2015-03-02 10:10:00,43.29,43.36,43.28,43.33,155600.0,38.0823,38.1438,38.0735,38.1174,155600.0
2015-03-02 10:20:00,43.33,43.36,43.33,43.35,50600.0,38.1174,38.1438,38.1174,38.135,50600.0
2015-03-02 10:30:00,43.36,43.37,43.3,43.33,173000.0,38.1438,38.1526,38.091,38.1174,173000.0
2015-03-02 10:40:00,43.33,43.33,43.27,43.27,110800.0,38.1174,38.1174,38.0647,38.0647,110800.0
2015-03-02 10:50:00,43.28,43.34,43.27,43.3,93500.0,38.0735,38.1262,38.0647,38.091,93500.0
2015-03-02 11:00:00,43.3,43.32,43.26,43.31,77400.0,38.091,38.1086,38.0559,38.0998,77400.0
2015-03-02 11:10:00,43.31,43.33,43.29,43.33,44400.0,38.0998,38.1174,38.0823,38.1174,44400.0
2015-03-02 11:20:00,43.33,43.37,43.32,43.36,173700.0,38.1174,38.1526,38.1086,38.1438,173700.0
2015-03-02 11:30:00,43.36,43.4,43.36,43.38,177800.0,38.1438,38.179,38.1438,38.1614,177800.0
2015-03-02 11:40:00,43.38,43.39,43.36,43.36,161500.0,38.1614,38.1702,38.1438,38.1438,161500.0
2015-03-02 11:50:00,43.37,43.39,43.35,43.36,241300.0,38.1526,38.1702,38.135,38.1438,241300.0
2015-03-02 12:00:00,43.37,43.38,43.36,43.37,278300.0,38.1526,38.1614,38.1438,38.1526,278300.0
2015-03-02 12:10:00,43.37,43.37,43.29,43.29,235200.0,38.1526,38.1526,38.0823,38.0823,235200.0
2015-03-02 12:20:00,43.29,43.3,43.26,43.29,80800.0,38.0823,38.091,38.0559,38.0823,80800.0
2015-03-02 12:30:00,43.29,43.31,43.28,43.29,157900.0,38.0823,38.0998,38.0735,38.0823,157900.0
2015-03-02 12:40:00,43.29,43.29,43.24,43.28,86600.0,38.0823,38.0823,38.0383,38.0735,86600.0
2015-03-02 12:50:00,43.27,43.31,43.27,43.29,203800.0,38.0647,38.0998,38.0647,38.0823,203800.0
2015-03-02 13:00:00,43.3,43.3,43.26,43.26,114800.0,38.091,38.091,38.0559,38.0559,114800.0
2015-03-02 13:10:00,43.27,43.28,43.25,43.25,30000.0,38.0647,38.0735,38.0471,38.0471,30000.0
2015-03-02 13:20:00,43.26,43.26,43.21,43.24,383300.0,38.0559,38.0559,38.0119,38.0383,383300.0
2015-03-02 13:30:00,43.24,43.28,43.22,43.26,210600.0,38.0383,38.0735,38.0207,38.0559,210600.0
2015-03-02 13:40:00,43.27,43.31,43.26,43.3,50200.0,38.0647,38.0998,38.0559,38.091,50200.0
2015-03-02 13:50:00,43.3,43.32,43.28,43.32,34000.0,38.091,38.1086,38.0735,38.1086,34000.0
2015-03-02 14:00:00,43.32,43.36,43.31,43.33,55900.0,38.1086,38.1438,38.0998,38.1174,55900.0
2015-03-02 14:10:00,43.33,43.34,43.31,43.31,62900.0,38.1174,38.1262,38.0998,38.0998,62900.0
2015-03-02 14:20:00,43.31,43.33,43.3,43.3,48900.0,38.0998,38.1174,38.091,38.091,48900.0
2015-03-02 14:30:00,43.3,43.33,43.28,43.3,87700.0,38.091,38.1174,38.0735,38.091,87700.0
2015-03-02 14:40:00,43.29,43.34,43.29,43.34,57000.0,38.0823,38.1262,38.0823,38.1262,57000.0
2015-03-02 14:50:00,43.34,43.37,43.3,43.35,54700.0,38.1262,38.1526,38.091,38.135,54700.0
2015-03-02 15:00:00,43.36,43.38,43.34,43.38,52400.0,38.1438,38.1614,38.1262,38.1614,52400.0
2015-03-02 15:10:00,43.38,43.41,43.37,43.4,99100.0,38.1614,38.1878,38.1526,38.179,99100.0
2015-03-02 15:20:00,43.39,43.41,43.38,43.41,92500.0,38.1702,38.1878,38.1614,38.1878,92500.0
2015-03-02 15:30:00,43.41,43.43,43.4,43.42,121900.0,38.1878,38.2054,38.179,38.1966,121900.0
2015-03-02 15:40:00,43.42,43.44,43.41,43.44,233200.0,38.1966,38.2142,38.1878,38.2142,233200.0
2015-03-02 15:50:00,43.44,43.46,43.42,43.44,851300.0,38.2142,38.2318,38.1966,38.2142,851300.0
2015-03-03 09:30:00,43.39,43.39,43.26,43.35,234400.0,38.1702,38.1702,38.0559,38.135,234400.0
2015-03-03 09:40:00,43.36,43.36,43.25,43.26,168500.0,38.1438,38.1438,38.0471,38.0559,168500.0
2015-03-03 09:50:00,43.26,43.29,43.21,43.27,135100.0,38.0559,38.0823,38.0119,38.0647,135100.0
2015-03-03 10:00:00,43.27,43.3,43.25,43.29,83900.0,38.0647,38.091,38.0471,38.0823,83900.0
2015-03-03 10:10:00,43.28,43.31,43.24,43.29,71000.0,38.0735,38.0998,38.0383,38.0823,71000.0
2015-03-03 10:20:00,43.3,43.3,43.18,43.22,115600.0,38.091,38.091,37.9855,38.0207,115600.0
2015-03-03 10:30:00,43.22,43.23,43.17,43.22,80800.0,38.0207,38.0295,37.9767,38.0207,80800.0
2015-03-03 10:40:00,43.22,43.24,43.18,43.21,72400.0,38.0207,38.0383,37.9855,38.0119,72400.0
2015-03-03 10:50:00,43.2,43.2,43.12,43.13,284900.0,38.0031,38.0031,37.9327,37.9415,284900.0
2015-03-03 11:00:00,43.13,43.15,43.1,43.14,186000.0,37.9415,37.9591,37.9151,37.9503,186000.0
2015-03-03 11:10:00,43.13,43.13,43.07,43.1,108800.0,37.9415,37.9415,37.8887,37.9151,108800.0
2015-03-03 11:20:00,43.1,43.12,43.05,43.07,64500.0,37.9151,37.9327,37.8711,37.8887,64500.0
2015-03-03 11:30:00,43.07,43.07,42.97,43.02,201500.0,37.8887,37.8887,37.8007,37.8447,201500.0
2015-03-03 11:40:00,43.02,43.03,42.97,43.01,181700.0,37.8447,37.8535,37.8007,37.8359,181700.0
2015-03-03 11:50:00,43.02,43.1,43.01,43.08,78900.0,37.8447,37.9151,37.8359,37.8975,78900.0
2015-03-03 12:00:00,43.08,43.08,43.03,43.05,228300.0,37.8975,37.8975,37.8535,37.8711,228300.0
2015-03-03 12:10:00,43.04,43.05,43.03,43.04,92800.0,37.8623,37.8711,37.8535,37.8623,92800.0
2015-03-03 12:20:00,43.04,43.04,42.94,42.98,220400.0,37.8623,37.8623,37.7744,37.8095,220400.0
2015-03-03 12:30:00,42.98,43.04,42.97,43.04,58900.0,37.8095,37.8623,37.8007,37.8623,58900.0
2015-03-03 12:40:00,43.03,43.04,42.98,42.99,58500.0,37.8535,37.8623,37.8095,37.8183,58500.0
2015-03-03 12:50:00,43.0,43.09,43.0,43.08,70700.0,37.8271,37.9063,37.8271,37.8975,70700.0
2015-03-03 13:00:00,43.09,43.13,43.09,43.1,155500.0,37.9063,37.9415,37.9063,37.9151,155500.0
2015-03-03 13:10:00,43.1,43.11,43.06,43.07,66700.0,37.9151,37.9239,37.8799,37.8887,66700.0
2015-03-03 13:20:00,43.07,43.09,43.06,43.08,29200.0,37.8887,37.9063,37.8799,37.8975,29200.0
2015-03-03 13:30:00,43.09,43.12,43.07,43.08,110400.0,37.9063,37.9327,37.8887,37.8975,110400.0
2015-03-03 13:40:00,43.09,43.09,43.06,43.09,280300.0,37.9063,37.9063,37.8799,37.9063,280300.0
2015-03-03 13:50:00,43.09,43.11,43.06,43.07,109300.0,37.9063,37.9239,37.8799,37.8887,109300.0
2015-03-03 14:00:00,43.07,43.1,43.06,43.1,51800.0,37.8887,37.9151,37.8799,37.9151,51800.0
2015-03-03 14:10:00,43.11,43.14,43.1,43.14,39000.0,37.9239,37.9503,37.9151,37.9503,39000.0
2015-03-03 14:20:00,43.14,43.19,43.13,43.19,29500.0,37.9503,37.9943,37.9415,37.9943,29500.0
2015-03-03 14:30:00,43.18,43.19,43.14,43.15,63100.0,37.9855,37.9943,37.9503,37.9591,63100.0
2015-03-03 14:40:00,43.14,43.16,43.1,43.12,57300.0,37.9503,37.9679,37.9151,37.9327,57300.0
2015-03-03 14:50:00,43.12,43.16,43.11,43.15,139100.0,37.9327,37.9679,37.9239,37.9591,139100.0
2015-03-03 15:00:00,43.15,43.16,43.12,43.14,396400.0,37.9591,37.9679,37.9327,37.9503,396400.0
2015-03-03 15:10:00,43.14,43.14,43.09,43.11,825800.0,37.9503,37.9503,37.9063,37.9239,825800.0
2015-03-03 15:20:00,43.11,43.16,43.1,43.16,368600.0,37.9239,37.9679,37.9151,37.9679,368600.0
2015-03-03 15:30:00,43.16,43.18,43.14,43.16,820300.0,37.9679,37.9855,37.9503,37.9679,820300.0
2015-03-03 15:40:00,43.16,43.16,43.12,43.13,969800.0,37.9679,37.9679,37.9327,37.9415,969800.0
2015-03-03 15:50:00,43.14,43.16,43.13,43.15,680900.0,37.9503,37.9679,37.9415,37.9591,680900.0
2015-03-04 09:30:00,43.03,43.05,42.84,42.85,512600.0,37.8535,37.8711,37.6864,37.6952,512600.0
2015-03-04 09:40:00,42.84,42.85,42.76,42.81,528900.0,37.6864,37.6952,37.616,37.66,528900.0
2015-03-04 09:50:00,42.8,42.83,42.75,42.82,259100.0,37.6512,37.6776,37.6072,37.6688,259100.0
2015-03-04 10:00:00,42.82,42.86,42.77,42.83,238300.0,37.6688,37.704,37.6248,37.6776,238300.0
2015-03-04 10:10:00,42.82,42.84,42.74,42.8,225100.0,37.6688,37.6864,37.5984,37.6512,225100.0
2015-03-04 10:20:00,42.8,42.82,42.77,42.79,382600.0,37.6512,37.6688,37.6248,37.6424,382600.0
2015-03-04 10:30:00,42.79,42.89,42.77,42.86,242300.0,37.6424,37.7304,37.6248,37.704,242300.0
2015-03-04 10:40:00,42.86,42.91,42.83,42.85,112000.0,37.704,37.748,37.6776,37.6952,112000.0
2015-03-04 10:50:00,42.84,42.9,42.82,42.89,202300.0,37.6864,37.7392,37.6688,37.7304,202300.0
2015-03-04 11:00:00,42.89,42.93,42.87,42.93,172900.0,37.7304,37.7656,37.7128,37.7656,172900.0
2015-03-04 11:10:00,42.93,42.99,42.93,42.99,108400.0,37.7656,37.8183,37.7656,37.8183,108400.0
2015-03-04 11:20:00,42.99,42.99,42.92,42.93,357600.0,37.8183,37.8183,37.7568,37.7656,357600.0
2015-03-04 11:30:00,42.94,42.97,42.92,42.94,75500.0,37.7744,37.8007,37.7568,37.7744,75500.0
2015-03-04 11:40:00,42.95,42.97,42.93,42.94,68900.0,37.7832,37.8007,37.7656,37.7744,68900.0
2015-03-04 11:50:00,42.94,42.94,42.9,42.93,44900.0,37.7744,37.7744,37.7392,37.7656,44900.0
2015-03-04 12:00:00,42.93,42.95,42.92,42.95,47900.0,37.7656,37.7832,37.7568,37.7832,47900.0
2015-03-04 12:10:00,42.95,43.02,42.94,43.0,46800.0,37.7832,37.8447,37.7744,37.8271,46800.0
2015-03-04 12:20:00,43.0,43.01,42.98,42.99,32800.0,37.8271,37.8359,37.8095,37.8183,32800.0
2015-03-04 12:30:00,43.0,43.01,42.98,42.98,28700.0,37.8271,37.8359,37.8095,37.8095,28700.0
2015-03-04 12:40:00,42.99,43.03,42.99,43.02,102700.0,37.8183,37.8535,37.8183,37.8447,102700.0
2015-03-04 12:50:00,43.02,43.02,42.96,42.96,48800.0,37.8447,37.8447,37.7919,37.7919,48800.0
2015-03-04 13:00:00,42.97,42.99,42.96,42.98,48900.0,37.8007,37.8183,37.7919,37.8095,48900.0
2015-03-04 13:10:00,42.99,42.99,42.97,42.97,47600.0,37.8183,37.8183,37.8007,37.8007,47600.0
2015-03-04 13:20:00,42.97,43.03,42.97,43.01,68500.0,37.8007,37.8535,37.8007,37.8359,68500.0
2015-03-04 13:30:00,43.01,43.02,42.99,43.0,53200.0,37.8359,37.8447,37.8183,37.8271,53200.0
2015-03-04 13:40:00,43.0,43.01,42.95,42.96,60100.0,37.8271,37.8359,37.7832,37.7919,60100.0
2015-03-04 13:50:00,42.96,42.97,42.9,42.91,57100.0,37.7919,37.8007,37.7392,37.748,57100.0
2015-03-04 14:00:00,42.92,42.95,42.91,42.93,61700.0,37.7568,37.7832,37.748,37.7656,61700.0
2015-03-04 14:10:00,42.93,42.94,42.88,42.9,93300.0,37.7656,37.7744,37.7216,37.7392,93300.0
2015-03-04 14:20:00,42.91,42.94,42.9,42.94,26000.0,37.748,37.7744,37.7392,37.7744,26000.0
2015-03-04 14:30:00,42.94,42.96,42.93,42.95,40900.0,37.7744,37.7919,37.7656,37.7832,40900.0
2015-03-04 14:40:00,42.95,43.0,42.94,42.98,46100.0,37.7832,37.8271,37.7744,37.8095,46100.0
2015-03-04 14:50:00,42.98,43.02,42.98,43.01,52100.0,37.8095,37.8447,37.8095,37.8359,52100.0
2015-03-04 15:00:00,43.01,43.02,42.96,42.97,69600.0,37.8359,37.8447,37.7919,37.8007,69600.0
2015-03-04 15:10:00,42.97,43.02,42.96,42.98,96900.0,37.8007,37.8447,37.7919,37.8095,96900.0
2015-03-04 15:20:00,42.98,43.0,42.95,43.0,64800.0,37.8095,37.8271,37.7832,37.8271,64800.0
2015-03-04 15:30:00,42.99,43.02,42.99,42.99,114800.0,37.8183,37.8447,37.8183,37.8183,114800.0
2015-03-04 15:40:00,43.0,43.0,42.96,42.98,155600.0,37.8271,37.8271,37.7919,37.8095,155600.0
2015-03-04 15:50:00,42.98,42.98,42.94,42.97,480100.0,37.8095,37.8095,37.7744,37.8007,480100.0
2015-03-05 09:30:00,43.07,43.07,42.92,42.95,236900.0,37.8887,37.8887,37.7568,37.7832,236900.0
2015-03-05 09:40:00,42.95,43.02,42.93,43.01,121100.0,37.7832,37.8447,37.7656,37.8359,121100.0
2015-03-05 09:50:00,43.02,43.03,42.99,43.01,74200.0,37.8447,37.8535,37.8183,37.8359,74200.0
2015-03-05 10:00:00,43.01,43.05,42.98,43.03,117800.0,37.8359,37.8711,37.8095,37.8535,117800.0
2015-03-05 10:10:00,43.04,43.05,42.97,42.97,1567200.0,37.8623,37.8711,37.8007,37.8007,1567200.0
2015-03-05 10:20:00,42.97,43.0,42.95,43.0,63500.0,37.8007,37.8271,37.7832,37.8271,63500.0
2015-03-05 10:30:00,43.0,43.02,42.98,42.99,42300.0,37.8271,37.8447,37.8095,37.8183,42300.0
2015-03-05 10:40:00,43.0,43.02,42.98,43.01,170500.0,37.8271,37.8447,37.8095,37.8359,170500.0
2015-03-05 10:50:00,43.02,43.04,42.98,43.0,43000.0,37.8447,37.8623,37.8095,37.8271,43000.0
2015-03-05 11:00:00,42.99,42.99,42.9,42.91,121300.0,37.8183,37.8183,37.7392,37.748,121300.0
2015-03-05 11:10:00,42.91,42.93,42.85,42.93,85500.0,37.748,37.7656,37.6952,37.7656,85500.0
2015-03-05 11:20:00,42.93,42.95,42.9,42.94,72800.0,37.7656,37.7832,37.7392,37.7744,72800.0
2015-03-05 11:30:00,42.95,42.97,42.94,42.95,43500.0,37.7832,37.8007,37.7744,37.7832,43500.0
2015-03-05 11:40:00,42.95,42.99,42.95,42.98,46300.0,37.7832,37.8183,37.7832,37.8095,46300.0
2015-03-05 11:50:00,42.98,43.01,42.97,43.0,44800.0,37.8095,37.8359,37.8007,37.8271,44800.0
2015-03-05 12:00:00,42.99,43.0,42.95,42.97,274700.0,37.8183,37.8271,37.7832,37.8007,274700.0
2015-03-05 12:10:00,42.96,42.98,42.93,42.94,68800.0,37.7919,37.8095,37.7656,37.7744,68800.0
2015-03-05 12:20:00,42.94,42.94,42.91,42.92,73300.0,37.7744,37.7744,37.748,37.7568,73300.0
2015-03-05 12:30:00,42.91,42.94,42.91,42.93,61200.0,37.748,37.7744,37.748,37.7656,61200.0
2015-03-05 12:40:00,42.92,42.93,42.85,42.85,58000.0,37.7568,37.7656,37.6952,37.6952,58000.0
2015-03-05 12:50:00,42.85,42.85,42.77,42.79,191200.0,37.6952,37.6952,37.6248,37.6424,191200.0
2015-03-05 13:00:00,42.79,42.84,42.78,42.83,73500.0,37.6424,37.6864,37.6336,37.6776,73500.0
2015-03-05 13:10:00,42.83,42.86,42.82,42.85,36700.0,37.6776,37.704,37.6688,37.6952,36700.0
2015-03-05 13:20:00,42.84,42.87,42.8,42.86,76800.0,37.6864,37.7128,37.6512,37.704,76800.0
2015-03-05 13:30:00,42.86,42.88,42.85,42.87,48600.0,37.704,37.7216,37.6952,37.7128,48600.0
2015-03-05 13:40:00,42.87,42.89,42.84,42.89,131800.0,37.7128,37.7304,37.6864,37.7304,131800.0
2015-03-05 13:50:00,42.88,42.89,42.87,42.89,47000.0,37.7216,37.7304,37.7128,37.7304,47000.0
2015-03-05 14:00:00,42.9,42.94,42.89,42.93,66100.0,37.7392,37.7744,37.7304,37.7656,66100.0
2015-03-05 14:10:00,42.93,42.94,42.91,42.94,45000.0,37.7656,37.7744,37.748,37.7744,45000.0
2015-03-05 14:20:00,42.93,42.94,42.92,42.92,31000.0,37.7656,37.7744,37.7568,37.7568,31000.0
2015-03-05 14:30:00,42.92,42.93,42.89,42.91,60100.0,37.7568,37.7656,37.7304,37.748,60100.0
2015-03-05 14:40:00,42.91,42.93,42.89,42.89,86200.0,37.748,37.7656,37.7304,37.7304,86200.0
2015-03-05 14:50:00,42.89,42.98,42.89,42.96,101300.0,37.7304,37.8095,37.7304,37.7919,101300.0
2015-03-05 15:00:00,42.96,42.96,42.88,42.9,90000.0,37.7919,37.7919,37.7216,37.7392,90000.0
2015-03-05 15:10:00,42.89,42.93,42.89,42.91,72400.0,37.7304,37.7656,37.7304,37.748,72400.0
2015-03-05 15:20:00,42.91,42.95,42.91,42.93,79600.0,37.748,37.7832,37.748,37.7656,79600.0
2015-03-05 15:30:00,42.93,42.94,42.87,42.9,206300.0,37.7656,37.7744,37.7128,37.7392,206300.0
2015-03-05 15:40:00,42.91,42.94,42.9,42.9,251300.0,37.748,37.7744,37.7392,37.7392,251300.0
2015-03-05 15:50:00,42.91,42.94,42.9,42.9,513200.0,37.748,37.7744,37.7392,37.7392,513200.0
2015-03-06 09:30:00,42.9,42.91,42.81,42.81,221500.0,37.7392,37.748,37.66,37.66,221500.0
2015-03-06 09:40:00,42.82,42.89,42.82,42.85,363700.0,37.6688,37.7304,37.6688,37.6952,363700.0
2015-03-06 09:50:00,42.84,42.94,42.79,42.93,244600.0,37.6864,37.7744,37.6424,37.7656,244600.0
2015-03-06 10:00:00,42.93,42.96,42.88,42.89,114500.0,37.7656,37.7919,37.7216,37.7304,114500.0
2015-03-06 10:10:00,42.9,42.94,42.86,42.9,239700.0,37.7392,37.7744,37.704,37.7392,239700.0
2015-03-06 10:20:00,42.9,42.92,42.88,42.9,101300.0,37.7392,37.7568,37.7216,37.7392,101300.0
2015-03-06 10:30:00,42.9,42.93,42.85,42.9,81700.0,37.7392,37.7656,37.6952,37.7392,81700.0
2015-03-06 10:40:00,42.9,42.93,42.88,42.9,67200.0,37.7392,37.7656,37.7216,37.7392,67200.0
2015-03-06 10:50:00,42.9,42.9,42.81,42.85,200200.0,37.7392,37.7392,37.66,37.6952,200200.0
2015-03-06 11:00:00,42.85,42.85,42.72,42.74,79200.0,37.6952,37.6952,37.5808,37.5984,79200.0
2015-03-06 11:10:00,42.73,42.74,42.68,42.69,211800.0,37.5896,37.5984,37.5456,37.5544,211800.0
2015-03-06 11:20:00,42.69,42.7,42.65,42.66,158300.0,37.5544,37.5632,37.5192,37.528,158300.0
2015-03-06 11:30:00,42.66,42.66,42.6,42.65,234800.0,37.528,37.528,37.4753,37.5192,234800.0
2015-03-06 11:40:00,42.64,42.65,42.56,42.58,202400.0,37.5104,37.5192,37.4401,37.4577,202400.0
2015-03-06 11:50:00,42.58,42.62,42.55,42.62,113300.0,37.4577,37.4929,37.4313,37.4929,113300.0
2015-03-06 12:00:00,42.61,42.68,42.6,42.66,89600.0,37.4841,37.5456,37.4753,37.528,89600.0
2015-03-06 12:10:00,42.66,42.67,42.57,42.57,204000.0,37.528,37.5368,37.4489,37.4489,204000.0
2015-03-06 12:20:00,42.57,42.57,42.49,42.55,120900.0,37.4489,37.4489,37.3785,37.4313,120900.0
2015-03-06 12:30:00,42.55,42.59,42.52,42.58,71900.0,37.4313,37.4665,37.4049,37.4577,71900.0
2015-03-06 12:40:00,42.58,42.61,42.54,42.59,71600.0,37.4577,37.4841,37.4225,37.4665,71600.0
2015-03-06 12:50:00,42.6,42.61,42.49,42.54,91600.0,37.4753,37.4841,37.3785,37.4225,91600.0
2015-03-06 13:00:00,42.54,42.57,42.5,42.52,79000.0,37.4225,37.4489,37.3873,37.4049,79000.0
2015-03-06 13:10:00,42.52,42.55,42.49,42.51,49300.0,37.4049,37.4313,37.3785,37.3961,49300.0
2015-03-06 13:20:00,42.51,42.53,42.43,42.5,114500.0,37.3961,37.4137,37.3257,37.3873,114500.0
2015-03-06 13:30:00,42.5,42.51,42.44,42.48,65000.0,37.3873,37.3961,37.3345,37.3697,65000.0
2015-03-06 13:40:00,42.47,42.5,42.43,42.47,82400.0,37.3609,37.3873,37.3257,37.3609,82400.0
2015-03-06 13:50:00,42.47,42.49,42.45,42.48,81300.0,37.3609,37.3785,37.3433,37.3697,81300.0
2015-03-06 14:00:00,42.49,42.58,42.48,42.58,71300.0,37.3785,37.4577,37.3697,37.4577,71300.0
2015-03-06 14:10:00,42.58,42.59,42.52,42.52,60800.0,37.4577,37.4665,37.4049,37.4049,60800.0
2015-03-06 14:20:00,42.53,42.53,42.44,42.47,112000.0,37.4137,37.4137,37.3345,37.3609,112000.0
2015-03-06 14:30:00,42.47,42.49,42.41,42.41,140700.0,37.3609,37.3785,37.3081,37.3081,140700.0
2015-03-06 14:40:00,42.41,42.44,42.39,42.43,370800.0,37.3081,37.3345,37.2905,37.3257,370800.0
2015-03-06 14:50:00,42.43,42.44,42.4,42.41,154200.0,37.3257,37.3345,37.2993,37.3081,154200.0
2015-03-06 15:00:00,42.41,42.52,42.4,42.49,204100.0,37.3081,37.4049,37.2993,37.3785,204100.0
2015-03-06 15:10:00,42.48,42.48,42.42,42.46,211800.0,37.3697,37.3697,37.3169,37.3521,211800.0
2015-03-06 15:20:00,42.46,42.49,42.39,42.41,206000.0,37.3521,37.3785,37.2905,37.3081,206000.0
2015-03-06 15:30:00,42.4,42.43,42.35,42.36,283600.0,37.2993,37.3257,37.2553,37.2641,283600.0
2015-03-06 15:40:00,42.36,42.38,42.32,42.36,477900.0,37.2641,37.2817,37.2289,37.2641,477900.0
2015-03-06 15:50:00,42.35,42.42,42.35,42.4,1216600.0,37.2553,37.3169,37.2553,37.2993,1216600.0
2015-03-09 09:30:00,42.47,42.54,42.41,42.47,330800.0,37.3609,37.4225,37.3081,37.3609,330800.0
2015-03-09 09:40:00,42.48,42.54,42.43,42.44,232700.0,37.3697,37.4225,37.3257,37.3345,232700.0
2015-03-09 09:50:00,42.45,42.51,42.41,42.51,171600.0,37.3433,37.3961,37.3081,37.3961,171600.0
2015-03-09 10:00:00,42.51,42.56,42.47,42.54,97400.0,37.3961,37.4401,37.3609,37.4225,97400.0
2015-03-09 10:10:00,42.53,42.54,42.49,42.52,153900.0,37.4137,37.4225,37.3785,37.4049,153900.0
2015-03-09 10:20:00,42.52,42.54,42.45,42.49,167300.0,37.4049,37.4225,37.3433,37.3785,167300.0
2015-03-09 10:30:00,42.49,42.52,42.47,42.49,115900.0,37.3785,37.4049,37.3609,37.3785,115900.0
2015-03-09 10:40:00,42.49,42.54,42.48,42.52,50600.0,37.3785,37.4225,37.3697,37.4049,50600.0
2015-03-09 10:50:00,42.52,42.55,42.5,42.52,74600.0,37.4049,37.4313,37.3873,37.4049,74600.0
2015-03-09 11:00:00,42.51,42.53,42.47,42.51,147000.0,37.3961,37.4137,37.3609,37.3961,147000.0
2015-03-09 11:10:00,42.51,42.56,42.5,42.53,120600.0,37.3961,37.4401,37.3873,37.4137,120600.0
2015-03-09 11:20:00,42.54,42.6,42.51,42.58,89200.0,37.4225,37.4753,37.3961,37.4577,89200.0
2015-03-09 11:30:00,42.58,42.6,42.57,42.57,41500.0,37.4577,37.4753,37.4489,37.4489,41500.0
2015-03-09 11:40:00,42.58,42.61,42.58,42.59,77500.0,37.4577,37.4841,37.4577,37.4665,77500.0
2015-03-09 11:50:00,42.59,42.59,42.54,42.56,46100.0,37.4665,37.4665,37.4225,37.4401,46100.0
2015-03-09 12:00:00,42.55,42.57,42.5,42.51,59300.0,37.4313,37.4489,37.3873,37.3961,59300.0
2015-03-09 12:10:00,42.51,42.53,42.49,42.5,48100.0,37.3961,37.4137,37.3785,37.3873,48100.0
2015-03-09 12:20:00,42.51,42.53,42.5,42.51,40700.0,37.3961,37.4137,37.3873,37.3961,40700.0
2015-03-09 12:30:00,42.51,42.53,42.49,42.53,126700.0,37.3961,37.4137,37.3785,37.4137,126700.0
2015-03-09 12:40:00,42.52,42.57,42.52,42.56,29900.0,37.4049,37.4489,37.4049,37.4401,29900.0
2015-03-09 12:50:00,42.56,42.57,42.55,42.55,45900.0,37.4401,37.4489,37.4313,37.4313,45900.0
2015-03-09 13:00:00,42.56,42.58,42.54,42.57,38500.0,37.4401,37.4577,37.4225,37.4489,38500.0
2015-03-09 13:10:00,42.57,42.61,42.56,42.59,63200.0,37.4489,37.4841,37.4401,37.4665,63200.0
2015-03-09 13:20:00,42.59,42.63,42.58,42.62,196900.0,37.4665,37.5016,37.4577,37.4929,196900.0
2015-03-09 13:30:00,42.62,42.68,42.62,42.67,94100.0,37.4929,37.5456,37.4929,37.5368,94100.0
2015-03-09 13:40:00,42.67,42.77,42.67,42.76,67600.0,37.5368,37.6248,37.5368,37.616,67600.0
2015-03-09 13:50:00,42.76,42.77,42.7,42.71,82200.0,37.616,37.6248,37.5632,37.572,82200.0
2015-03-09 14:00:00,42.7,42.72,42.68,42.69,101400.0,37.5632,37.5808,37.5456,37.5544,101400.0
2015-03-09 14:10:00,42.7,42.7,42.61,42.62,177300.0,37.5632,37.5632,37.4841,37.4929,177300.0
2015-03-09 14:20:00,42.62,42.65,42.57,42.59,105100.0,37.4929,37.5192,37.4489,37.4665,105100.0
2015-03-09 14:30:00,42.59,42.59,42.51,42.52,101800.0,37.4665,37.4665,37.3961,37.4049,101800.0
2015-03-09 14:40:00,42.52,42.57,42.46,42.56,195200.0,37.4049,37.4489,37.3521,37.4401,195200.0
2015-03-09 14:50:00,42.56,42.62,42.56,42.6,119300.0,37.4401,37.4929,37.4401,37.4753,119300.0
2015-03-09 15:00:00,42.6,42.63,42.59,42.63,78700.0,37.4753,37.5016,37.4665,37.5016,78700.0
2015-03-09 15:10:00,42.63,42.67,42.61,42.63,95300.0,37.5016,37.5368,37.4841,37.5016,95300.0
2015-03-09 15:20:00,42.63,42.64,42.58,42.62,80900.0,37.5016,37.5104,37.4577,37.4929,80900.0
2015-03-09 15:30:00,42.62,42.65,42.59,42.59,238800.0,37.4929,37.5192,37.4665,37.4665,238800.0
2015-03-09 15:40:00,42.59,42.67,42.59,42.66,562400.0,37.4665,37.5368,37.4665,37.528,562400.0
2015-03-09 15:50:00,42.67,42.68,42.58,42.58,936100.0,37.5368,37.5456,37.4577,37.4577,936100.0
2015-03-10 09:30:00,42.35,42.36,42.23,42.29,360900.0,37.2553,37.2641,37.1498,37.2025,360900.0
2015-03-10 09:40:00,42.28,42.32,42.16,42.19,242700.0,37.1938,37.2289,37.0882,37.1146,242700.0
2015-03-10 09:50:00,42.17,42.18,42.11,42.14,177600.0,37.097,37.1058,37.0442,37.0706,177600.0
2015-03-10 10:00:00,42.13,42.18,42.12,42.14,186700.0,37.0618,37.1058,37.053,37.0706,186700.0
2015-03-10 10:10:00,42.14,42.15,42.02,42.06,198300.0,37.0706,37.0794,36.965,37.0002,198300.0
2015-03-10 10:20:00,42.05,42.07,41.98,42.03,152900.0,36.9914,37.009,36.9298,36.9738,152900.0
2015-03-10 10:30:00,42.03,42.03,41.9,41.92,161300.0,36.9738,36.9738,36.8595,36.8771,161300.0
2015-03-10 10:40:00,41.91,41.97,41.91,41.97,140800.0,36.8683,36.921,36.8683,36.921,140800.0
2015-03-10 10:50:00,41.97,42.02,41.96,41.97,129900.0,36.921,36.965,36.9122,36.921,129900.0
2015-03-10 11:00:00,41.97,42.08,41.97,42.07,153400.0,36.921,37.0178,36.921,37.009,153400.0
2015-03-10 11:10:00,42.07,42.11,42.04,42.09,145700.0,37.009,37.0442,36.9826,37.0266,145700.0
2015-03-10 11:20:00,42.09,42.13,42.06,42.06,98700.0,37.0266,37.0618,37.0002,37.0002,98700.0
2015-03-10 11:30:00,42.06,42.1,42.01,42.02,61900.0,37.0002,37.0354,36.9562,36.965,61900.0
2015-03-10 11:40:00,42.02,42.03,41.95,41.95,116900.0,36.965,36.9738,36.9035,36.9035,116900.0
2015-03-10 11:50:00,41.94,41.95,41.86,41.86,151000.0,36.8947,36.9035,36.8243,36.8243,151000.0
2015-03-10 12:00:00,41.87,41.87,41.83,41.87,83400.0,36.8331,36.8331,36.7979,36.8331,83400.0
2015-03-10 12:10:00,41.88,41.91,41.88,41.89,378200.0,36.8419,36.8683,36.8419,36.8507,378200.0
2015-03-10 12:20:00,41.89,41.89,41.82,41.83,228700.0,36.8507,36.8507,36.7891,36.7979,228700.0
2015-03-10 12:30:00,41.82,41.86,41.79,41.85,164800.0,36.7891,36.8243,36.7627,36.8155,164800.0
2015-03-10 12:40:00,41.86,41.9,41.84,41.86,352500.0,36.8243,36.8595,36.8067,36.8243,352500.0
2015-03-10 12:50:00,41.85,41.9,41.84,41.85,127900.0,36.8155,36.8595,36.8067,36.8155,127900.0
2015-03-10 13:00:00,41.85,41.87,41.81,41.82,43100.0,36.8155,36.8331,36.7803,36.7891,43100.0
2015-03-10 13:10:00,41.81,41.85,41.8,41.85,65700.0,36.7803,36.8155,36.7715,36.8155,65700.0
2015-03-10 13:20:00,41.85,41.94,41.85,41.89,116400.0,36.8155,36.8947,36.8155,36.8507,116400.0
2015-03-10 13:30:00,41.88,41.9,41.86,41.88,118100.0,36.8419,36.8595,36.8243,36.8419,118100.0
2015-03-10 13:40:00,41.87,41.92,41.86,41.91,73800.0,36.8331,36.8771,36.8243,36.8683,73800.0
2015-03-10 13:50:00,41.9,41.93,41.88,41.89,100100.0,36.8595,36.8859,36.8419,36.8507,100100.0
2015-03-10 14:00:00,41.9,41.94,41.88,41.94,132700.0,36.8595,36.8947,36.8419,36.8947,132700.0
2015-03-10 14:10:00,41.95,41.96,41.83,41.83,195200.0,36.9035,36.9122,36.7979,36.7979,195200.0
2015-03-10 14:20:00,41.83,41.83,41.79,41.8,109400.0,36.7979,36.7979,36.7627,36.7715,109400.0
2015-03-10 14:30:00,41.8,41.84,41.8,41.83,113900.0,36.7715,36.8067,36.7715,36.7979,113900.0
2015-03-10 14:40:00,41.82,41.87,41.8,41.84,200500.0,36.7891,36.8331,36.7715,36.8067,200500.0
2015-03-10 14:50:00,41.84,41.85,41.78,41.79,166900.0,36.8067,36.8155,36.7539,36.7627,166900.0
2015-03-10 15:00:00,41.8,41.87,41.77,41.85,182000.0,36.7715,36.8331,36.7451,36.8155,182000.0
2015-03-10 15:10:00,41.86,41.89,41.82,41.89,191900.0,36.8243,36.8507,36.7891,36.8507,191900.0
2015-03-10 15:20:00,41.89,41.91,41.82,41.83,282200.0,36.8507,36.8683,36.7891,36.7979,282200.0
2015-03-10 15:30:00,41.84,41.84,41.8,41.82,219100.0,36.8067,36.8067,36.7715,36.7891,219100.0
2015-03-10 15:40:00,41.82,41.85,41.81,41.84,259000.0,36.7891,36.8155,36.7803,36.8067,259000.0
2015-03-10 15:50:00,41.83,41.83,41.72,41.75,1130100.0,36.7979,36.7979,36.7011,36.7275,1130100.0
2015-03-11 09:30:00,41.82,41.82,41.62,41.64,382600.0,36.7891,36.7891,36.6132,36.6307,382600.0
2015-03-11 09:40:00,41.63,41.73,41.6,41.67,172300.0,36.6219,36.7099,36.5956,36.6571,172300.0
2015-03-11 09:50:00,41.67,41.73,41.65,41.72,311700.0,36.6571,36.7099,36.6395,36.7011,311700.0
2015-03-11 10:00:00,41.72,41.82,41.71,41.8,285000.0,36.7011,36.7891,36.6923,36.7715,285000.0
2015-03-11 10:10:00,41.79,41.79,41.64,41.65,1433500.0,36.7627,36.7627,36.6307,36.6395,1433500.0
2015-03-11 10:20:00,41.65,41.7,41.63,41.69,597100.0,36.6395,36.6835,36.6219,36.6747,597100.0
2015-03-11 10:30:00,41.7,41.73,41.61,41.62,247200.0,36.6835,36.7099,36.6044,36.6132,247200.0
2015-03-11 10:40:00,41.61,41.65,41.53,41.57,1687900.0,36.6044,36.6395,36.534,36.5692,1687900.0
2015-03-11 10:50:00,41.57,41.62,41.55,41.59,262000.0,36.5692,36.6132,36.5516,36.5868,262000.0
2015-03-11 11:00:00,41.59,41.65,41.56,41.58,158300.0,36.5868,36.6395,36.5604,36.578,158300.0
2015-03-11 11:10:00,41.59,41.66,41.58,41.63,199900.0,36.5868,36.6483,36.578,36.6219,199900.0
2015-03-11 11:20:00,41.62,41.69,41.6,41.69,142100.0,36.6132,36.6747,36.5956,36.6747,142100.0
2015-03-11 11:30:00,41.69,41.73,41.68,41.71,90000.0,36.6747,36.7099,36.6659,36.6923,90000.0
2015-03-11 11:40:00,41.7,41.73,41.69,41.71,47800.0,36.6835,36.7099,36.6747,36.6923,47800.0
2015-03-11 11:50:00,41.71,41.72,41.67,41.71,91200.0,36.6923,36.7011,36.6571,36.6923,91200.0
2015-03-11 12:00:00,41.71,41.73,41.65,41.68,113000.0,36.6923,36.7099,36.6395,36.6659,113000.0
2015-03-11 12:10:00,41.68,41.73,41.66,41.72,149400.0,36.6659,36.7099,36.6483,36.7011,149400.0
2015-03-11 12:20:00,41.72,41.72,41.61,41.64,128500.0,36.7011,36.7011,36.6044,36.6307,128500.0
2015-03-11 12:30:00,41.65,41.7,41.62,41.7,95300.0,36.6395,36.6835,36.6132,36.6835,95300.0
2015-03-11 12:40:00,41.7,41.72,41.68,41.69,124800.0,36.6835,36.7011,36.6659,36.6747,124800.0
2015-03-11 12:50:00,41.69,41.72,41.65,41.67,72100.0,36.6747,36.7011,36.6395,36.6571,72100.0
2015-03-11 13:00:00,41.67,41.67,41.63,41.67,52000.0,36.6571,36.6571,36.6219,36.6571,52000.0
2015-03-11 13:10:00,41.67,41.7,41.65,41.66,59600.0,36.6571,36.6835,36.6395,36.6483,59600.0
2015-03-11 13:20:00,41.66,41.68,41.63,41.66,84400.0,36.6483,36.6659,36.6219,36.6483,84400.0
2015-03-11 13:30:00,41.66,41.66,41.58,41.62,144200.0,36.6483,36.6483,36.578,36.6132,144200.0
2015-03-11 13:40:00,41.62,41.62,41.5,41.5,175500.0,36.6132,36.6132,36.5076,36.5076,175500.0
2015-03-11 13:50:00,41.49,41.55,41.49,41.54,65300.0,36.4988,36.5516,36.4988,36.5428,65300.0
2015-03-11 14:00:00,41.54,41.6,41.53,41.59,79500.0,36.5428,36.5956,36.534,36.5868,79500.0
2015-03-11 14:10:00,41.59,41.64,41.56,41.63,127700.0,36.5868,36.6307,36.5604,36.6219,127700.0
2015-03-11 14:20:00,41.63,41.64,41.6,41.61,75700.0,36.6219,36.6307,36.5956,36.6044,75700.0
2015-03-11 14:30:00,41.61,41.62,41.56,41.61,102200.0,36.6044,36.6132,36.5604,36.6044,102200.0
2015-03-11 14:40:00,41.61,41.62,41.55,41.59,117500.0,36.6044,36.6132,36.5516,36.5868,117500.0
2015-03-11 14:50:00,41.6,41.64,41.59,41.63,115400.0,36.5956,36.6307,36.5868,36.6219,115400.0
2015-03-11 15:00:00,41.62,41.63,41.56,41.57,109000.0,36.6132,36.6219,36.5604,36.5692,109000.0
2015-03-11 15:10:00,41.57,41.58,41.52,41.54,79800.0,36.5692,36.578,36.5252,36.5428,79800.0
2015-03-11 15:20:00,41.54,41.54,41.44,41.44,80800.0,36.5428,36.5428,36.4548,36.4548,80800.0
2015-03-11 15:30:00,41.45,41.47,41.42,41.46,110600.0,36.4636,36.4812,36.4372,36.4724,110600.0
2015-03-11 15:40:00,41.47,41.51,41.43,41.46,386700.0,36.4812,36.5164,36.446,36.4724,386700.0
2015-03-11 15:50:00,41.46,41.49,41.44,41.44,770100.0,36.4724,36.4988,36.4548,36.4548,770100.0
2015-03-12 09:30:00,41.36,41.49,41.29,41.42,1403600.0,36.3844,36.4988,36.3228,36.4372,1403600.0
2015-03-12 09:40:00,41.42,41.64,41.41,41.63,333000.0,36.4372,36.6307,36.4284,36.6219,333000.0
2015-03-12 09:50:00,41.63,41.68,41.59,41.59,271400.0,36.6219,36.6659,36.5868,36.5868,271400.0
2015-03-12 10:00:00,41.59,41.63,41.54,41.57,269900.0,36.5868,36.6219,36.5428,36.5692,269900.0
2015-03-12 10:10:00,41.56,41.63,41.56,41.58,148300.0,36.5604,36.6219,36.5604,36.578,148300.0
2015-03-12 10:20:00,41.58,41.65,41.57,41.63,110300.0,36.578,36.6395,36.5692,36.6219,110300.0
2015-03-12 10:30:00,41.63,41.67,41.61,41.65,335900.0,36.6219,36.6571,36.6044,36.6395,335900.0
2015-03-12 10:40:00,41.65,41.66,41.57,41.58,307500.0,36.6395,36.6483,36.5692,36.578,307500.0
2015-03-12 10:50:00,41.58,41.63,41.57,41.61,174800.0,36.578,36.6219,36.5692,36.6044,174800.0
2015-03-12 11:00:00,41.61,41.62,41.57,41.59,141100.0,36.6044,36.6132,36.5692,36.5868,141100.0
2015-03-12 11:10:00,41.58,41.68,41.58,41.68,143000.0,36.578,36.6659,36.578,36.6659,143000.0
2015-03-12 11:20:00,41.68,41.71,41.67,41.68,79800.0,36.6659,36.6923,36.6571,36.6659,79800.0
2015-03-12 11:30:00,41.68,41.69,41.63,41.64,357700.0,36.6659,36.6747,36.6219,36.6307,357700.0
2015-03-12 11:40:00,41.63,41.65,41.62,41.62,96600.0,36.6219,36.6395,36.6132,36.6132,96600.0
2015-03-12 11:50:00,41.63,41.65,41.62,41.64,200600.0,36.6219,36.6395,36.6132,36.6307,200600.0
2015-03-12 12:00:00,41.64,41.65,41.61,41.62,438300.0,36.6307,36.6395,36.6044,36.6132,438300.0
2015-03-12 12:10:00,41.63,41.66,41.61,41.66,135400.0,36.6219,36.6483,36.6044,36.6483,135400.0
2015-03-12 12:20:00,41.66,41.67,41.62,41.64,132000.0,36.6483,36.6571,36.6132,36.6307,132000.0
2015-03-12 12:30:00,41.64,41.65,41.6,41.61,98400.0,36.6307,36.6395,36.5956,36.6044,98400.0
2015-03-12 12:40:00,41.61,41.62,41.57,41.61,113500.0,36.6044,36.6132,36.5692,36.6044,113500.0
2015-03-12 12:50:00,41.62,41.63,41.6,41.62,140700.0,36.6132,36.6219,36.5956,36.6132,140700.0
2015-03-12 13:00:00,41.61,41.66,41.6,41.65,57300.0,36.6044,36.6483,36.5956,36.6395,57300.0
2015-03-12 13:10:00,41.65,41.68,41.63,41.67,83900.0,36.6395,36.6659,36.6219,36.6571,83900.0
2015-03-12 13:20:00,41.66,41.67,41.65,41.66,43500.0,36.6483,36.6571,36.6395,36.6483,43500.0
2015-03-12 13:30:00,41.66,41.68,41.62,41.66,93500.0,36.6483,36.6659,36.6132,36.6483,93500.0
2015-03-12 13:40:00,41.66,41.69,41.65,41.67,86300.0,36.6483,36.6747,36.6395,36.6571,86300.0
2015-03-12 13:50:00,41.67,41.72,41.67,41.69,97300.0,36.6571,36.7011,36.6571,36.6747,97300.0
2015-03-12 14:00:00,41.69,41.69,41.65,41.68,71400.0,36.6747,36.6747,36.6395,36.6659,71400.0
2015-03-12 14:10:00,41.68,41.7,41.67,41.68,38000.0,36.6659,36.6835,36.6571,36.6659,38000.0
2015-03-12 14:20:00,41.67,41.69,41.66,41.67,52000.0,36.6571,36.6747,36.6483,36.6571,52000.0
2015-03-12 14:30:00,41.66,41.67,41.62,41.63,662600.0,36.6483,36.6571,36.6132,36.6219,662600.0
2015-03-12 14:40:00,41.63,41.64,41.6,41.61,170700.0,36.6219,36.6307,36.5956,36.6044,170700.0
2015-03-12 14:50:00,41.62,41.7,41.61,41.68,227300.0,36.6132,36.6835,36.6044,36.6659,227300.0
2015-03-12 15:00:00,41.69,41.73,41.68,41.71,202300.0,36.6747,36.7099,36.6659,36.6923,202300.0
2015-03-12 15:10:00,41.7,41.73,41.68,41.69,245300.0,36.6835,36.7099,36.6659,36.6747,245300.0
2015-03-12 15:20:00,41.69,41.71,41.67,41.7,318600.0,36.6747,36.6923,36.6571,36.6835,318600.0
2015-03-12 15:30:00,41.7,41.72,41.67,41.71,491600.0,36.6835,36.7011,36.6571,36.6923,491600.0
2015-03-12 15:40:00,41.71,41.74,41.69,41.73,527800.0,36.6923,36.7187,36.6747,36.7099,527800.0
2015-03-12 15:50:00,41.74,41.75,41.72,41.72,1323600.0,36.7187,36.7275,36.7011,36.7011,1323600.0
2015-03-13 09:30:00,41.66,41.7,41.55,41.68,1089600.0,36.6483,36.6835,36.5516,36.6659,1089600.0
2015-03-13 09:40:00,41.67,41.76,41.65,41.73,560100.0,36.6571,36.7363,36.6395,36.7099,560100.0
2015-03-13 09:50:00,41.74,41.75,41.67,41.69,335200.0,36.7187,36.7275,36.6571,36.6747,335200.0
2015-03-13 10:00:00,41.68,41.7,41.54,41.55,780500.0,36.6659,36.6835,36.5428,36.5516,780500.0
2015-03-13 10:10:00,41.57,41.65,41.54,41.63,289900.0,36.5692,36.6395,36.5428,36.6219,289900.0
2015-03-13 10:20:00,41.63,41.65,41.5,41.52,420600.0,36.6219,36.6395,36.5076,36.5252,420600.0
2015-03-13 10:30:00,41.52,41.59,41.49,41.58,277000.0,36.5252,36.5868,36.4988,36.578,277000.0
2015-03-13 10:40:00,41.58,41.6,41.49,41.5,276500.0,36.578,36.5956,36.4988,36.5076,276500.0
2015-03-13 10:50:00,41.5,41.51,41.36,41.36,252600.0,36.5076,36.5164,36.3844,36.3844,252600.0
2015-03-13 11:00:00,41.35,41.41,41.34,41.41,244600.0,36.3756,36.4284,36.3668,36.4284,244600.0
2015-03-13 11:10:00,41.41,41.44,41.38,41.39,264400.0,36.4284,36.4548,36.402,36.4108,264400.0
2015-03-13 11:20:00,41.39,41.43,41.33,41.34,393800.0,36.4108,36.446,36.358,36.3668,393800.0
2015-03-13 11:30:00,41.33,41.37,41.3,41.37,289800.0,36.358,36.3932,36.3316,36.3932,289800.0
2015-03-13 11:40:00,41.37,41.37,41.27,41.3,302900.0,36.3932,36.3932,36.3053,36.3316,302900.0
2015-03-13 11:50:00,41.3,41.37,41.3,41.36,490700.0,36.3316,36.3932,36.3316,36.3844,490700.0
2015-03-13 12:00:00,41.36,41.36,41.27,41.34,248700.0,36.3844,36.3844,36.3053,36.3668,248700.0
2015-03-13 12:10:00,41.33,41.36,41.27,41.3,236100.0,36.358,36.3844,36.3053,36.3316,236100.0
2015-03-13 12:20:00,41.31,41.38,41.3,41.36,390500.0,36.3404,36.402,36.3316,36.3844,390500.0
2015-03-13 12:30:00,41.36,41.44,41.36,41.4,295600.0,36.3844,36.4548,36.3844,36.4196,295600.0
2015-03-13 12:40:00,41.4,41.44,41.36,41.39,372900.0,36.4196,36.4548,36.3844,36.4108,372900.0
2015-03-13 12:50:00,41.4,41.41,41.33,41.4,339500.0,36.4196,36.4284,36.358,36.4196,339500.0
2015-03-13 13:00:00,41.39,41.4,41.34,41.36,324100.0,36.4108,36.4196,36.3668,36.3844,324100.0
2015-03-13 13:10:00,41.35,41.36,41.3,41.34,776400.0,36.3756,36.3844,36.3316,36.3668,776400.0
2015-03-13 13:20:00,41.33,41.34,41.26,41.27,287700.0,36.358,36.3668,36.2965,36.3053,287700.0
2015-03-13 13:30:00,41.27,41.33,41.26,41.33,225100.0,36.3053,36.358,36.2965,36.358,225100.0
2015-03-13 13:40:00,41.33,41.34,41.31,41.32,187900.0,36.358,36.3668,36.3404,36.3492,187900.0
2015-03-13 13:50:00,41.32,41.36,41.31,41.33,246100.0,36.3492,36.3844,36.3404,36.358,246100.0
2015-03-13 14:00:00,41.34,41.35,41.3,41.31,200900.0,36.3668,36.3756,36.3316,36.3404,200900.0
2015-03-13 14:10:00,41.3,41.34,41.27,41.31,261100.0,36.3316,36.3668,36.3053,36.3404,261100.0
2015-03-13 14:20:00,41.31,41.35,41.27,41.34,208100.0,36.3404,36.3756,36.3053,36.3668,208100.0
2015-03-13 14:30:00,41.34,41.36,41.31,41.31,207500.0,36.3668,36.3844,36.3404,36.3404,207500.0
2015-03-13 14:40:00,41.31,41.35,41.26,41.32,328500.0,36.3404,36.3756,36.2965,36.3492,328500.0
2015-03-13 14:50:00,41.31,41.37,41.27,41.37,304300.0,36.3404,36.3932,36.3053,36.3932,304300.0
2015-03-13 15:00:00,41.36,41.38,41.33,41.34,327900.0,36.3844,36.402,36.358,36.3668,327900.0
2015-03-13 15:10:00,41.33,41.42,41.33,41.39,302800.0,36.358,36.4372,36.358,36.4108,302800.0
2015-03-13 15:20:00,41.39,41.45,41.36,41.44,307400.0,36.4108,36.4636,36.3844,36.4548,307400.0
2015-03-13 15:30:00,41.44,41.45,41.39,41.44,262400.0,36.4548,36.4636,36.4108,36.4548,262400.0
2015-03-13 15:40:00,41.44,41.51,41.44,41.47,594000.0,36.4548,36.5164,36.4548,36.4812,594000.0
2015-03-13 15:50:00,41.47,41.57,41.46,41.5,766800.0,36.4812,36.5692,36.4724,36.5076,766800.0
2015-03-16 09:30:00,41.71,41.71,41.58,41.62,864000.0,36.6923,36.6923,36.578,36.6132,864000.0
2015-03-16 09:40:00,41.63,41.7,41.61,41.69,292600.0,36.6219,36.6835,36.6044,36.6747,292600.0
2015-03-16 09:50:00,41.69,41.85,41.69,41.8,972400.0,36.6747,36.8155,36.6747,36.7715,972400.0
2015-03-16 10:00:00,41.8,41.88,41.8,41.84,390700.0,36.7715,36.8419,36.7715,36.8067,390700.0
2015-03-16 10:10:00,41.84,41.88,41.82,41.88,158600.0,36.8067,36.8419,36.7891,36.8419,158600.0
2015-03-16 10:20:00,41.88,41.89,41.82,41.83,186300.0,36.8419,36.8507,36.7891,36.7979,186300.0
2015-03-16 10:30:00,41.83,41.86,41.81,41.82,94200.0,36.7979,36.8243,36.7803,36.7891,94200.0
2015-03-16 10:40:00,41.82,41.84,41.79,41.83,58000.0,36.7891,36.8067,36.7627,36.7979,58000.0
2015-03-16 10:50:00,41.82,41.85,41.82,41.84,119600.0,36.7891,36.8155,36.7891,36.8067,119600.0
2015-03-16 11:00:00,41.85,41.89,41.84,41.87,62500.0,36.8155,36.8507,36.8067,36.8331,62500.0
2015-03-16 11:10:00,41.87,41.9,41.85,41.86,106400.0,36.8331,36.8595,36.8155,36.8243,106400.0
2015-03-16 11:20:00,41.87,41.93,41.86,41.88,113900.0,36.8331,36.8859,36.8243,36.8419,113900.0
2015-03-16 11:30:00,41.88,41.91,41.87,41.88,161900.0,36.8419,36.8683,36.8331,36.8419,161900.0
2015-03-16 11:40:00,41.88,41.89,41.85,41.86,49800.0,36.8419,36.8507,36.8155,36.8243,49800.0
2015-03-16 11:50:00,41.86,41.91,41.86,41.87,83700.0,36.8243,36.8683,36.8243,36.8331,83700.0
2015-03-16 12:00:00,41.87,41.88,41.84,41.85,144500.0,36.8331,36.8419,36.8067,36.8155,144500.0
2015-03-16 12:10:00,41.84,41.85,41.82,41.82,216700.0,36.8067,36.8155,36.7891,36.7891,216700.0
2015-03-16 12:20:00,41.82,41.84,41.8,41.83,67800.0,36.7891,36.8067,36.7715,36.7979,67800.0
2015-03-16 12:30:00,41.83,41.87,41.82,41.86,77800.0,36.7979,36.8331,36.7891,36.8243,77800.0
2015-03-16 12:40:00,41.86,41.88,41.83,41.83,106900.0,36.8243,36.8419,36.7979,36.7979,106900.0
2015-03-16 12:50:00,41.83,41.87,41.83,41.85,90200.0,36.7979,36.8331,36.7979,36.8155,90200.0
2015-03-16 13:00:00,41.84,41.84,41.78,41.8,86800.0,36.8067,36.8067,36.7539,36.7715,86800.0
2015-03-16 13:10:00,41.8,41.83,41.79,41.81,87300.0,36.7715,36.7979,36.7627,36.7803,87300.0
2015-03-16 13:20:00,41.82,41.84,41.81,41.84,117400.0,36.7891,36.8067,36.7803,36.8067,117400.0
2015-03-16 13:30:00,41.83,41.85,41.82,41.85,119800.0,36.7979,36.8155,36.7891,36.8155,119800.0
2015-03-16 13:40:00,41.84,41.89,41.84,41.88,90600.0,36.8067,36.8507,36.8067,36.8419,90600.0
2015-03-16 13:50:00,41.88,41.89,41.87,41.89,67500.0,36.8419,36.8507,36.8331,36.8507,67500.0
2015-03-16 14:00:00,41.88,41.89,41.87,41.89,98600.0,36.8419,36.8507,36.8331,36.8507,98600.0
2015-03-16 14:10:00,41.89,41.9,41.86,41.89,78800.0,36.8507,36.8595,36.8243,36.8507,78800.0
2015-03-16 14:20:00,41.9,41.94,41.9,41.92,85800.0,36.8595,36.8947,36.8595,36.8771,85800.0
2015-03-16 14:30:00,41.92,41.94,41.89,41.91,83000.0,36.8771,36.8947,36.8507,36.8683,83000.0
2015-03-16 14:40:00,41.91,41.97,41.9,41.95,76500.0,36.8683,36.921,36.8595,36.9035,76500.0
2015-03-16 14:50:00,41.94,41.96,41.92,41.95,69200.0,36.8947,36.9122,36.8771,36.9035,69200.0
2015-03-16 15:00:00,41.95,41.98,41.94,41.97,149500.0,36.9035,36.9298,36.8947,36.921,149500.0
2015-03-16 15:10:00,41.97,41.99,41.96,41.97,126600.0,36.921,36.9386,36.9122,36.921,126600.0
2015-03-16 15:20:00,41.97,41.97,41.94,41.97,165200.0,36.921,36.921,36.8947,36.921,165200.0
2015-03-16 15:30:00,41.97,42.0,41.96,41.97,350400.0,36.921,36.9474,36.9122,36.921,350400.0
2015-03-16 15:40:00,41.97,42.0,41.96,41.98,480900.0,36.921,36.9474,36.9122,36.9298,480900.0
2015-03-16 15:50:00,41.98,42.01,41.96,41.99,1097300.0,36.9298,36.9562,36.9122,36.9386,1097300.0
2015-03-17 09:30:00,41.88,41.97,41.85,41.94,278300.0,36.8419,36.921,36.8155,36.8947,278300.0
2015-03-17 09:40:00,41.95,41.98,41.85,41.86,249400.0,36.9035,36.9298,36.8155,36.8243,249400.0
2015-03-17 09:50:00,41.85,41.92,41.81,41.91,151400.0,36.8155,36.8771,36.7803,36.8683,151400.0
2015-03-17 10:00:00,41.91,41.94,41.89,41.91,160400.0,36.8683,36.8947,36.8507,36.8683,160400.0
2015-03-17 10:10:00,41.91,41.94,41.87,41.94,1407700.0,36.8683,36.8947,36.8331,36.8947,1407700.0
2015-03-17 10:20:00,41.94,41.95,41.89,41.93,182100.0,36.8947,36.9035,36.8507,36.8859,182100.0
2015-03-17 10:30:00,41.93,41.96,41.91,41.93,103200.0,36.8859,36.9122,36.8683,36.8859,103200.0
2015-03-17 10:40:00,41.93,41.96,41.9,41.95,118300.0,36.8859,36.9122,36.8595,36.9035,118300.0
2015-03-17 10:50:00,41.95,41.99,41.92,41.97,455100.0,36.9035,36.9386,36.8771,36.921,455100.0
2015-03-17 11:00:00,41.96,41.97,41.85,41.89,303700.0,36.9122,36.921,36.8155,36.8507,303700.0
2015-03-17 11:10:00,41.9,41.9,41.81,41.82,274600.0,36.8595,36.8595,36.7803,36.7891,274600.0
2015-03-17 11:20:00,41.83,41.89,41.81,41.88,196100.0,36.7979,36.8507,36.7803,36.8419,196100.0
2015-03-17 11:30:00,41.88,41.91,41.86,41.9,146900.0,36.8419,36.8683,36.8243,36.8595,146900.0
2015-03-17 11:40:00,41.89,41.92,41.88,41.9,139500.0,36.8507,36.8771,36.8419,36.8595,139500.0
2015-03-17 11:50:00,41.9,41.95,41.88,41.95,163500.0,36.8595,36.9035,36.8419,36.9035,163500.0
2015-03-17 12:00:00,41.95,41.95,41.9,41.91,89900.0,36.9035,36.9035,36.8595,36.8683,89900.0
2015-03-17 12:10:00,41.92,41.94,41.89,41.92,89500.0,36.8771,36.8947,36.8507,36.8771,89500.0
2015-03-17 12:20:00,41.93,41.95,41.92,41.94,101200.0,36.8859,36.9035,36.8771,36.8947,101200.0
2015-03-17 12:30:00,41.94,41.98,41.92,41.97,115600.0,36.8947,36.9298,36.8771,36.921,115600.0
2015-03-17 12:40:00,41.97,42.01,41.96,42.0,139900.0,36.921,36.9562,36.9122,36.9474,139900.0
2015-03-17 12:50:00,42.0,42.04,41.99,42.04,84100.0,36.9474,36.9826,36.9386,36.9826,84100.0
2015-03-17 13:00:00,42.04,42.06,42.01,42.05,75600.0,36.9826,37.0002,36.9562,36.9914,75600.0
2015-03-17 13:10:00,42.04,42.08,42.04,42.05,90500.0,36.9826,37.0178,36.9826,36.9914,90500.0
2015-03-17 13:20:00,42.05,42.06,42.02,42.04,47200.0,36.9914,37.0002,36.965,36.9826,47200.0
2015-03-17 13:30:00,42.03,42.05,42.0,42.02,161400.0,36.9738,36.9914,36.9474,36.965,161400.0
2015-03-17 13:40:00,42.02,42.05,42.01,42.03,72400.0,36.965,36.9914,36.9562,36.9738,72400.0
2015-03-17 13:50:00,42.03,42.09,42.03,42.08,166600.0,36.9738,37.0266,36.9738,37.0178,166600.0
2015-03-17 14:00:00,42.08,42.11,42.06,42.06,136300.0,37.0178,37.0442,37.0002,37.0002,136300.0
2015-03-17 14:10:00,42.06,42.08,42.03,42.05,62000.0,37.0002,37.0178,36.9738,36.9914,62000.0
2015-03-17 14:20:00,42.06,42.06,42.02,42.03,116300.0,37.0002,37.0002,36.965,36.9738,116300.0
2015-03-17 14:30:00,42.03,42.04,41.99,42.02,435000.0,36.9738,36.9826,36.9386,36.965,435000.0
2015-03-17 14:40:00,42.01,42.02,41.99,42.0,84900.0,36.9562,36.965,36.9386,36.9474,84900.0
2015-03-17 14:50:00,42.0,42.04,41.97,42.02,90800.0,36.9474,36.9826,36.921,36.965,90800.0
2015-03-17 15:00:00,42.02,42.07,42.01,42.05,91400.0,36.965,37.009,36.9562,36.9914,91400.0
2015-03-17 15:10:00,42.05,42.09,42.05,42.09,105500.0,36.9914,37.0266,36.9914,37.0266,105500.0
2015-03-17 15:20:00,42.08,42.1,42.07,42.08,99700.0,37.0178,37.0354,37.009,37.0178,99700.0
2015-03-17 15:30:00,42.08,42.11,42.07,42.09,118100.0,37.0178,37.0442,37.009,37.0266,118100.0
2015-03-17 15:40:00,42.08,42.09,42.04,42.08,177500.0,37.0178,37.0266,36.9826,37.0178,177500.0
2015-03-17 15:50:00,42.07,42.08,42.0,42.01,673500.0,37.009,37.0178,36.9474,36.9562,673500.0
2015-03-18 09:30:00,41.94,42.01,41.92,41.98,816200.0,36.8947,36.9562,36.8771,36.9298,816200.0
2015-03-18 09:40:00,41.99,41.99,41.88,41.91,219200.0,36.9386,36.9386,36.8419,36.8683,219200.0
2015-03-18 09:50:00,41.9,41.96,41.9,41.95,111800.0,36.8595,36.9122,36.8595,36.9035,111800.0
2015-03-18 10:00:00,41.96,41.99,41.95,41.99,106600.0,36.9122,36.9386,36.9035,36.9386,106600.0
2015-03-18 10:10:00,41.98,42.0,41.96,41.98,96300.0,36.9298,36.9474,36.9122,36.9298,96300.0
2015-03-18 10:20:00,41.98,42.01,41.98,42.01,108300.0,36.9298,36.9562,36.9298,36.9562,108300.0
2015-03-18 10:30:00,42.01,42.02,41.94,41.98,98100.0,36.9562,36.965,36.8947,36.9298,98100.0
2015-03-18 10:40:00,41.97,42.01,41.95,42.0,85000.0,36.921,36.9562,36.9035,36.9474,85000.0
2015-03-18 10:50:00,41.99,42.02,41.98,42.02,55800.0,36.9386,36.965,36.9298,36.965,55800.0
2015-03-18 11:00:00,42.02,42.05,42.01,42.05,70900.0,36.965,36.9914,36.9562,36.9914,70900.0
2015-03-18 11:10:00,42.05,42.05,42.02,42.04,95900.0,36.9914,36.9914,36.965,36.9826,95900.0
2015-03-18 11:20:00,42.03,42.03,41.97,41.97,90200.0,36.9738,36.9738,36.921,36.921,90200.0
2015-03-18 11:30:00,41.97,41.98,41.95,41.97,71100.0,36.921,36.9298,36.9035,36.921,71100.0
2015-03-18 11:40:00,41.97,42.0,41.92,41.93,93000.0,36.921,36.9474,36.8771,36.8859,93000.0
2015-03-18 11:50:00,41.93,41.96,41.91,41.95,74900.0,36.8859,36.9122,36.8683,36.9035,74900.0
2015-03-18 12:00:00,41.96,41.97,41.93,41.95,99400.0,36.9122,36.921,36.8859,36.9035,99400.0
2015-03-18 12:10:00,41.94,41.95,41.91,41.92,61700.0,36.8947,36.9035,36.8683,36.8771,61700.0
2015-03-18 12:20:00,41.91,41.93,41.88,41.91,78100.0,36.8683,36.8859,36.8419,36.8683,78100.0
2015-03-18 12:30:00,41.91,41.96,41.91,41.96,43900.0,36.8683,36.9122,36.8683,36.9122,43900.0
2015-03-18 12:40:00,41.96,41.97,41.92,41.92,77400.0,36.9122,36.921,36.8771,36.8771,77400.0
2015-03-18 12:50:00,41.91,41.94,41.9,41.9,63000.0,36.8683,36.8947,36.8595,36.8595,63000.0
2015-03-18 13:00:00,41.89,41.91,41.85,41.87,78800.0,36.8507,36.8683,36.8155,36.8331,78800.0
2015-03-18 13:10:00,41.86,41.89,41.85,41.88,46700.0,36.8243,36.8507,36.8155,36.8419,46700.0
2015-03-18 13:20:00,41.88,41.89,41.86,41.86,74100.0,36.8419,36.8507,36.8243,36.8243,74100.0
2015-03-18 13:30:00,41.85,41.87,41.77,41.78,186900.0,36.8155,36.8331,36.7451,36.7539,186900.0
2015-03-18 13:40:00,41.78,41.81,41.76,41.79,126100.0,36.7539,36.7803,36.7363,36.7627,126100.0
2015-03-18 13:50:00,41.8,41.92,41.8,41.91,187600.0,36.7715,36.8771,36.7715,36.8683,187600.0
2015-03-18 14:00:00,41.92,42.4,41.87,42.31,1479400.0,36.8771,37.2993,36.8331,37.2201,1479400.0
2015-03-18 14:10:00,42.31,42.48,42.31,42.44,769500.0,37.2201,37.3697,37.2201,37.3345,769500.0
2015-03-18 14:20:00,42.44,42.44,42.36,42.43,276800.0,37.3345,37.3345,37.2641,37.3257,276800.0
2015-03-18 14:30:00,42.43,42.55,42.42,42.49,643400.0,37.3257,37.4313,37.3169,37.3785,643400.0
2015-03-18 14:40:00,42.49,42.54,42.41,42.43,456600.0,37.3785,37.4225,37.3081,37.3257,456600.0
2015-03-18 14:50:00,42.43,42.52,42.4,42.5,529100.0,37.3257,37.4049,37.2993,37.3873,529100.0
2015-03-18 15:00:00,42.49,42.61,42.45,42.59,417800.0,37.3785,37.4841,37.3433,37.4665,417800.0
2015-03-18 15:10:00,42.59,42.71,42.58,42.68,722000.0,37.4665,37.572,37.4577,37.5456,722000.0
2015-03-18 15:20:00,42.68,42.69,42.6,42.61,658500.0,37.5456,37.5544,37.4753,37.4841,658500.0
2015-03-18 15:30:00,42.6,42.63,42.54,42.57,767200.0,37.4753,37.5016,37.4225,37.4489,767200.0
2015-03-18 15:40:00,42.57,42.58,42.51,42.52,1082900.0,37.4489,37.4577,37.3961,37.4049,1082900.0
2015-03-18 15:50:00,42.51,42.56,42.49,42.54,1704200.0,37.3961,37.4401,37.3785,37.4225,1704200.0
2015-03-19 09:30:00,42.5,42.6,42.45,42.56,232700.0,37.3873,37.4753,37.3433,37.4401,232700.0
2015-03-19 09:40:00,42.56,42.57,42.43,42.45,423400.0,37.4401,37.4489,37.3257,37.3433,423400.0
2015-03-19 09:50:00,42.45,42.56,42.45,42.54,257200.0,37.3433,37.4401,37.3433,37.4225,257200.0
2015-03-19 10:00:00,42.54,42.56,42.51,42.54,209500.0,37.4225,37.4401,37.3961,37.4225,209500.0
2015-03-19 10:10:00,42.53,42.62,42.53,42.62,233600.0,37.4137,37.4929,37.4137,37.4929,233600.0
2015-03-19 10:20:00,42.63,42.65,42.58,42.59,195900.0,37.5016,37.5192,37.4577,37.4665,195900.0
2015-03-19 10:30:00,42.59,42.59,42.55,42.57,133100.0,37.4665,37.4665,37.4313,37.4489,133100.0
2015-03-19 10:40:00,42.58,42.59,42.51,42.52,161800.0,37.4577,37.4665,37.3961,37.4049,161800.0
2015-03-19 10:50:00,42.52,42.57,42.51,42.57,461000.0,37.4049,37.4489,37.3961,37.4489,461000.0
2015-03-19 11:00:00,42.56,42.57,42.52,42.52,87700.0,37.4401,37.4489,37.4049,37.4049,87700.0
2015-03-19 11:10:00,42.52,42.56,42.5,42.55,592000.0,37.4049,37.4401,37.3873,37.4313,592000.0
2015-03-19 11:20:00,42.55,42.59,42.55,42.55,95900.0,37.4313,37.4665,37.4313,37.4313,95900.0
2015-03-19 11:30:00,42.55,42.56,42.47,42.5,246700.0,37.4313,37.4401,37.3609,37.3873,246700.0
2015-03-19 11:40:00,42.5,42.51,42.46,42.5,295600.0,37.3873,37.3961,37.3521,37.3873,295600.0
2015-03-19 11:50:00,42.49,42.54,42.46,42.53,200700.0,37.3785,37.4225,37.3521,37.4137,200700.0
2015-03-19 12:00:00,42.53,42.56,42.5,42.54,91600.0,37.4137,37.4401,37.3873,37.4225,91600.0
2015-03-19 12:10:00,42.54,42.56,42.51,42.54,142900.0,37.4225,37.4401,37.3961,37.4225,142900.0
2015-03-19 12:20:00,42.54,42.56,42.51,42.55,137800.0,37.4225,37.4401,37.3961,37.4313,137800.0
2015-03-19 12:30:00,42.55,42.55,42.47,42.48,112600.0,37.4313,37.4313,37.3609,37.3697,112600.0
2015-03-19 12:40:00,42.48,42.51,42.47,42.5,98300.0,37.3697,37.3961,37.3609,37.3873,98300.0
2015-03-19 12:50:00,42.49,42.49,42.44,42.44,80600.0,37.3785,37.3785,37.3345,37.3345,80600.0
2015-03-19 13:00:00,42.44,42.48,42.41,42.46,60700.0,37.3345,37.3697,37.3081,37.3521,60700.0
2015-03-19 13:10:00,42.47,42.53,42.45,42.53,84800.0,37.3609,37.4137,37.3433,37.4137,84800.0
2015-03-19 13:20:00,42.53,42.58,42.53,42.56,70000.0,37.4137,37.4577,37.4137,37.4401,70000.0
2015-03-19 13:30:00,42.57,42.57,42.52,42.52,67900.0,37.4489,37.4489,37.4049,37.4049,67900.0
2015-03-19 13:40:00,42.52,42.54,42.5,42.52,122300.0,37.4049,37.4225,37.3873,37.4049,122300.0
2015-03-19 13:50:00,42.52,42.53,42.47,42.48,56300.0,37.4049,37.4137,37.3609,37.3697,56300.0
2015-03-19 14:00:00,42.49,42.54,42.46,42.54,137600.0,37.3785,37.4225,37.3521,37.4225,137600.0
2015-03-19 14:10:00,42.55,42.57,42.49,42.51,86500.0,37.4313,37.4489,37.3785,37.3961,86500.0
2015-03-19 14:20:00,42.51,42.52,42.48,42.52,77600.0,37.3961,37.4049,37.3697,37.4049,77600.0
2015-03-19 14:30:00,42.53,42.55,42.5,42.54,96900.0,37.4137,37.4313,37.3873,37.4225,96900.0
2015-03-19 14:40:00,42.54,42.57,42.53,42.54,95400.0,37.4225,37.4489,37.4137,37.4225,95400.0
2015-03-19 14:50:00,42.55,42.57,42.52,42.56,94900.0,37.4313,37.4489,37.4049,37.4401,94900.0
2015-03-19 15:00:00,42.56,42.58,42.54,42.55,107800.0,37.4401,37.4577,37.4225,37.4313,107800.0
2015-03-19 15:10:00,42.55,42.56,42.51,42.52,82100.0,37.4313,37.4401,37.3961,37.4049,82100.0
2015-03-19 15:20:00,42.52,42.52,42.46,42.5,443900.0,37.4049,37.4049,37.3521,37.3873,443900.0
2015-03-19 15:30:00,42.51,42.55,42.48,42.54,251800.0,37.3961,37.4313,37.3697,37.4225,251800.0
2015-03-19 15:40:00,42.54,42.54,42.47,42.51,221600.0,37.4225,37.4225,37.3609,37.3961,221600.0
2015-03-19 15:50:00,42.5,42.5,42.44,42.46,1038200.0,37.3873,37.3873,37.3345,37.3521,1038200.0
2015-03-20 09:30:00,42.52,42.54,42.47,42.5,534800.0,37.5574,37.575,37.5132,37.5397,534800.0
2015-03-20 09:40:00,42.5,42.52,42.45,42.46,538700.0,37.5397,37.5574,37.4955,37.5044,538700.0
2015-03-20 09:50:00,42.47,42.54,42.47,42.53,309900.0,37.5132,37.575,37.5132,37.5662,309900.0
2015-03-20 10:00:00,42.53,42.56,42.51,42.53,231500.0,37.5662,37.5927,37.5485,37.5662,231500.0
2015-03-20 10:10:00,42.53,42.57,42.51,42.56,139600.0,37.5662,37.6015,37.5485,37.5927,139600.0
2015-03-20 10:20:00,42.56,42.59,42.55,42.57,167200.0,37.5927,37.6192,37.5839,37.6015,167200.0
2015-03-20 10:30:00,42.57,42.64,42.56,42.62,247900.0,37.6015,37.6634,37.5927,37.6457,247900.0
2015-03-20 10:40:00,42.62,42.65,42.55,42.56,184600.0,37.6457,37.6722,37.5839,37.5927,184600.0
2015-03-20 10:50:00,42.56,42.61,42.56,42.61,139200.0,37.5927,37.6369,37.5927,37.6369,139200.0
2015-03-20 11:00:00,42.62,42.65,42.6,42.61,94100.0,37.6457,37.6722,37.628,37.6369,94100.0
2015-03-20 11:10:00,42.61,42.64,42.6,42.62,349000.0,37.6369,37.6634,37.628,37.6457,349000.0
2015-03-20 11:20:00,42.62,42.67,42.61,42.65,123500.0,37.6457,37.6899,37.6369,37.6722,123500.0
2015-03-20 11:30:00,42.65,42.68,42.65,42.66,183800.0,37.6722,37.6987,37.6722,37.681,183800.0
2015-03-20 11:40:00,42.67,42.67,42.63,42.64,104800.0,37.6899,37.6899,37.6545,37.6634,104800.0
2015-03-20 11:50:00,42.64,42.67,42.62,42.64,159100.0,37.6634,37.6899,37.6457,37.6634,159100.0
2015-03-20 12:00:00,42.64,42.66,42.64,42.65,163900.0,37.6634,37.681,37.6634,37.6722,163900.0
2015-03-20 12:10:00,42.65,42.67,42.64,42.66,148200.0,37.6722,37.6899,37.6634,37.681,148200.0
2015-03-20 12:20:00,42.66,42.66,42.62,42.62,98900.0,37.681,37.681,37.6457,37.6457,98900.0
2015-03-20 12:30:00,42.63,42.65,42.62,42.62,49600.0,37.6545,37.6722,37.6457,37.6457,49600.0
2015-03-20 12:40:00,42.63,42.65,42.62,42.65,147500.0,37.6545,37.6722,37.6457,37.6722,147500.0
2015-03-20 12:50:00,42.64,42.7,42.64,42.68,216700.0,37.6634,37.7164,37.6634,37.6987,216700.0
2015-03-20 13:00:00,42.68,42.72,42.67,42.71,148500.0,37.6987,37.734,37.6899,37.7252,148500.0
2015-03-20 13:10:00,42.71,42.75,42.69,42.74,272100.0,37.7252,37.7605,37.7075,37.7517,272100.0
2015-03-20 13:20:00,42.74,42.75,42.72,42.73,263000.0,37.7517,37.7605,37.734,37.7429,263000.0
2015-03-20 13:30:00,42.73,42.74,42.72,42.72,86800.0,37.7429,37.7517,37.734,37.734,86800.0
2015-03-20 13:40:00,42.73,42.74,42.72,42.73,87700.0,37.7429,37.7517,37.734,37.7429,87700.0
2015-03-20 13:50:00,42.72,42.73,42.7,42.71,55500.0,37.734,37.7429,37.7164,37.7252,55500.0
2015-03-20 14:00:00,42.72,42.73,42.7,42.71,355600.0,37.734,37.7429,37.7164,37.7252,355600.0
2015-03-20 14:10:00,42.72,42.72,42.69,42.69,606600.0,37.734,37.734,37.7075,37.7075,606600.0
2015-03-20 14:20:00,42.69,42.7,42.66,42.68,90000.0,37.7075,37.7164,37.681,37.6987,90000.0
2015-03-20 14:30:00,42.68,42.72,42.67,42.71,102200.0,37.6987,37.734,37.6899,37.7252,102200.0
2015-03-20 14:40:00,42.7,42.7,42.67,42.7,71400.0,37.7164,37.7164,37.6899,37.7164,71400.0
2015-03-20 14:50:00,42.69,42.72,42.68,42.72,61200.0,37.7075,37.734,37.6987,37.734,61200.0
2015-03-20 15:00:00,42.72,42.74,42.71,42.71,415600.0,37.734,37.7517,37.7252,37.7252,415600.0
2015-03-20 15:10:00,42.71,42.73,42.63,42.63,189500.0,37.7252,37.7429,37.6545,37.6545,189500.0
2015-03-20 15:20:00,42.63,42.65,42.6,42.63,277000.0,37.6545,37.6722,37.628,37.6545,277000.0
2015-03-20 15:30:00,42.62,42.65,42.6,42.65,336700.0,37.6457,37.6722,37.628,37.6722,336700.0
2015-03-20 15:40:00,42.65,42.66,42.62,42.64,467700.0,37.6722,37.681,37.6457,37.6634,467700.0
2015-03-20 15:50:00,42.64,42.65,42.5,42.51,2034000.0,37.6634,37.6722,37.5397,37.5485,2034000.0
2015-03-23 09:30:00,42.55,42.64,42.53,42.64,224900.0,37.5839,37.6634,37.5662,37.6634,224900.0
2015-03-23 09:40:00,42.66,42.69,42.63,42.64,216800.0,37.681,37.7075,37.6545,37.6634,216800.0
2015-03-23 09:50:00,42.65,42.65,42.6,42.6,99700.0,37.6722,37.6722,37.628,37.628,99700.0
2015-03-23 10:00:00,42.61,42.64,42.59,42.64,120000.0,37.6369,37.6634,37.6192,37.6634,120000.0
2015-03-23 10:10:00,42.64,42.67,42.63,42.66,250900.0,37.6634,37.6899,37.6545,37.681,250900.0
2015-03-23 10:20:00,42.66,42.68,42.64,42.65,69100.0,37.681,37.6987,37.6634,37.6722,69100.0
2015-03-23 10:30:00,42.65,42.65,42.6,42.62,64900.0,37.6722,37.6722,37.628,37.6457,64900.0
2015-03-23 10:40:00,42.62,42.65,42.61,42.64,44000.0,37.6457,37.6722,37.6369,37.6634,44000.0
2015-03-23 10:50:00,42.64,42.65,42.6,42.62,24900.0,37.6634,37.6722,37.628,37.6457,24900.0
2015-03-23 11:00:00,42.62,42.62,42.56,42.6,38900.0,37.6457,37.6457,37.5927,37.628,38900.0
2015-03-23 11:10:00,42.59,42.61,42.58,42.61,25100.0,37.6192,37.6369,37.6104,37.6369,25100.0
2015-03-23 11:20:00,42.61,42.64,42.58,42.59,79800.0,37.6369,37.6634,37.6104,37.6192,79800.0
2015-03-23 11:30:00,42.6,42.62,42.58,42.62,46100.0,37.628,37.6457,37.6104,37.6457,46100.0
2015-03-23 11:40:00,42.63,42.63,42.56,42.59,39900.0,37.6545,37.6545,37.5927,37.6192,39900.0
2015-03-23 11:50:00,42.6,42.62,42.58,42.62,30100.0,37.628,37.6457,37.6104,37.6457,30100.0
2015-03-23 12:00:00,42.61,42.62,42.59,42.61,29300.0,37.6369,37.6457,37.6192,37.6369,29300.0
2015-03-23 12:10:00,42.61,42.62,42.58,42.6,117500.0,37.6369,37.6457,37.6104,37.628,117500.0
2015-03-23 12:20:00,42.6,42.62,42.6,42.62,47300.0,37.628,37.6457,37.628,37.6457,47300.0
2015-03-23 12:30:00,42.62,42.66,42.62,42.64,42000.0,37.6457,37.681,37.6457,37.6634,42000.0
2015-03-23 12:40:00,42.64,42.66,42.64,42.65,20500.0,37.6634,37.681,37.6634,37.6722,20500.0
2015-03-23 12:50:00,42.65,42.65,42.63,42.64,18800.0,37.6722,37.6722,37.6545,37.6634,18800.0
2015-03-23 13:00:00,42.64,42.65,42.62,42.64,40300.0,37.6634,37.6722,37.6457,37.6634,40300.0
2015-03-23 13:10:00,42.64,42.65,42.63,42.65,33800.0,37.6634,37.6722,37.6545,37.6722,33800.0
2015-03-23 13:20:00,42.65,42.68,42.64,42.65,34500.0,37.6722,37.6987,37.6634,37.6722,34500.0
2015-03-23 13:30:00,42.65,42.67,42.64,42.67,17700.0,37.6722,37.6899,37.6634,37.6899,17700.0
2015-03-23 13:40:00,42.68,42.7,42.67,42.67,51300.0,37.6987,37.7164,37.6899,37.6899,51300.0
2015-03-23 13:50:00,42.67,42.69,42.66,42.68,30400.0,37.6899,37.7075,37.681,37.6987,30400.0
2015-03-23 14:00:00,42.68,42.72,42.67,42.72,35000.0,37.6987,37.734,37.6899,37.734,35000.0
2015-03-23 14:10:00,42.72,42.75,42.71,42.71,110400.0,37.734,37.7605,37.7252,37.7252,110400.0
2015-03-23 14:20:00,42.71,42.73,42.7,42.72,42300.0,37.7252,37.7429,37.7164,37.734,42300.0
2015-03-23 14:30:00,42.71,42.72,42.69,42.71,26700.0,37.7252,37.734,37.7075,37.7252,26700.0
2015-03-23 14:40:00,42.71,42.72,42.68,42.68,33600.0,37.7252,37.734,37.6987,37.6987,33600.0
2015-03-23 14:50:00,42.67,42.69,42.66,42.68,42800.0,37.6899,37.7075,37.681,37.6987,42800.0
2015-03-23 15:00:00,42.67,42.69,42.65,42.68,23800.0,37.6899,37.7075,37.6722,37.6987,23800.0
2015-03-23 15:10:00,42.68,42.68,42.63,42.64,63900.0,37.6987,37.6987,37.6545,37.6634,63900.0
2015-03-23 15:20:00,42.64,42.66,42.62,42.62,85400.0,37.6634,37.681,37.6457,37.6457,85400.0
2015-03-23 15:30:00,42.63,42.64,42.61,42.63,48200.0,37.6545,37.6634,37.6369,37.6545,48200.0
2015-03-23 15:40:00,42.63,42.63,42.6,42.63,71400.0,37.6545,37.6545,37.628,37.6545,71400.0
2015-03-23 15:50:00,42.62,42.62,42.53,42.54,1002800.0,37.6457,37.6457,37.5662,37.575,1002800.0
2015-03-24 09:30:00,42.57,42.62,42.5,42.54,348700.0,37.6015,37.6457,37.5397,37.575,348700.0
2015-03-24 09:40:00,42.53,42.54,42.47,42.54,144200.0,37.5662,37.575,37.5132,37.575,144200.0
2015-03-24 09:50:00,42.54,42.59,42.54,42.58,105400.0,37.575,37.6192,37.575,37.6104,105400.0
2015-03-24 10:00:00,42.59,42.64,42.59,42.62,79800.0,37.6192,37.6634,37.6192,37.6457,79800.0
2015-03-24 10:10:00,42.63,42.67,42.59,42.64,42800.0,37.6545,37.6899,37.6192,37.6634,42800.0
2015-03-24 10:20:00,42.65,42.67,42.6,42.63,59500.0,37.6722,37.6899,37.628,37.6545,59500.0
2015-03-24 10:30:00,42.63,42.64,42.6,42.6,44400.0,37.6545,37.6634,37.628,37.628,44400.0
2015-03-24 10:40:00,42.6,42.62,42.58,42.59,110700.0,37.628,37.6457,37.6104,37.6192,110700.0
2015-03-24 10:50:00,42.59,42.64,42.58,42.61,67200.0,37.6192,37.6634,37.6104,37.6369,67200.0
2015-03-24 11:00:00,42.61,42.66,42.58,42.64,655200.0,37.6369,37.681,37.6104,37.6634,655200.0
2015-03-24 11:10:00,42.64,42.68,42.63,42.68,53700.0,37.6634,37.6987,37.6545,37.6987,53700.0
2015-03-24 11:20:00,42.67,42.68,42.66,42.68,32600.0,37.6899,37.6987,37.681,37.6987,32600.0
2015-03-24 11:30:00,42.68,42.69,42.65,42.66,46000.0,37.6987,37.7075,37.6722,37.681,46000.0
2015-03-24 11:40:00,42.67,42.68,42.64,42.68,70600.0,37.6899,37.6987,37.6634,37.6987,70600.0
2015-03-24 11:50:00,42.67,42.69,42.65,42.66,56300.0,37.6899,37.7075,37.6722,37.681,56300.0
2015-03-24 12:00:00,42.65,42.67,42.65,42.66,25000.0,37.6722,37.6899,37.6722,37.681,25000.0
2015-03-24 12:10:00,42.66,42.68,42.65,42.66,64400.0,37.681,37.6987,37.6722,37.681,64400.0
2015-03-24 12:20:00,42.67,42.67,42.62,42.62,25000.0,37.6899,37.6899,37.6457,37.6457,25000.0
2015-03-24 12:30:00,42.62,42.63,42.56,42.6,34400.0,37.6457,37.6545,37.5927,37.628,34400.0
2015-03-24 12:40:00,42.59,42.61,42.57,42.57,18900.0,37.6192,37.6369,37.6015,37.6015,18900.0
2015-03-24 12:50:00,42.57,42.6,42.55,42.57,32100.0,37.6015,37.628,37.5839,37.6015,32100.0
2015-03-24 13:00:00,42.57,42.61,42.57,42.6,22000.0,37.6015,37.6369,37.6015,37.628,22000.0
2015-03-24 13:10:00,42.6,42.62,42.56,42.62,32100.0,37.628,37.6457,37.5927,37.6457,32100.0
2015-03-24 13:20:00,42.62,42.62,42.52,42.53,49300.0,37.6457,37.6457,37.5574,37.5662,49300.0
2015-03-24 13:30:00,42.53,42.54,42.51,42.53,35900.0,37.5662,37.575,37.5485,37.5662,35900.0
2015-03-24 13:40:00,42.53,42.56,42.51,42.52,112500.0,37.5662,37.5927,37.5485,37.5574,112500.0
2015-03-24 13:50:00,42.53,42.57,42.52,42.56,24900.0,37.5662,37.6015,37.5574,37.5927,24900.0
2015-03-24 14:00:00,42.55,42.55,42.5,42.53,65200.0,37.5839,37.5839,37.5397,37.5662,65200.0
2015-03-24 14:10:00,42.53,42.54,42.46,42.46,69200.0,37.5662,37.575,37.5044,37.5044,69200.0
2015-03-24 14:20:00,42.46,42.49,42.45,42.47,81600.0,37.5044,37.5309,37.4955,37.5132,81600.0
2015-03-24 14:30:00,42.46,42.48,42.43,42.47,59100.0,37.5044,37.522,37.4779,37.5132,59100.0
2015-03-24 14:40:00,42.46,42.52,42.45,42.5,29300.0,37.5044,37.5574,37.4955,37.5397,29300.0
2015-03-24 14:50:00,42.51,42.51,42.48,42.5,39700.0,37.5485,37.5485,37.522,37.5397,39700.0
2015-03-24 15:00:00,42.5,42.55,42.49,42.54,61800.0,37.5397,37.5839,37.5309,37.575,61800.0
2015-03-24 15:10:00,42.54,42.54,42.52,42.54,40800.0,37.575,37.575,37.5574,37.575,40800.0
2015-03-24 15:20:00,42.53,42.53,42.44,42.44,68400.0,37.5662,37.5662,37.4867,37.4867,68400.0
2015-03-24 15:30:00,42.44,42.5,42.44,42.49,116900.0,37.4867,37.5397,37.4867,37.5309,116900.0
2015-03-24 15:40:00,42.48,42.49,42.42,42.43,240500.0,37.522,37.5309,37.469,37.4779,240500.0
2015-03-24 15:50:00,42.42,42.44,42.4,42.41,563900.0,37.469,37.4867,37.4514,37.4602,563900.0
2015-03-25 09:30:00,42.35,42.43,42.19,42.22,346300.0,37.4072,37.4779,37.2659,37.2924,346300.0
2015-03-25 09:40:00,42.22,42.22,42.06,42.07,256900.0,37.2924,37.2924,37.1511,37.1599,256900.0
2015-03-25 09:50:00,42.07,42.1,42.04,42.07,117400.0,37.1599,37.1864,37.1334,37.1599,117400.0
2015-03-25 10:00:00,42.07,42.09,42.04,42.07,244700.0,37.1599,37.1776,37.1334,37.1599,244700.0
2015-03-25 10:10:00,42.07,42.13,42.07,42.12,162900.0,37.1599,37.2129,37.1599,37.2041,162900.0
2015-03-25 10:20:00,42.12,42.18,42.11,42.14,93800.0,37.2041,37.2571,37.1952,37.2217,93800.0
2015-03-25 10:30:00,42.14,42.15,42.07,42.08,102000.0,37.2217,37.2306,37.1599,37.1687,102000.0
2015-03-25 10:40:00,42.07,42.07,42.0,42.02,148600.0,37.1599,37.1599,37.0981,37.1157,148600.0
2015-03-25 10:50:00,42.03,42.1,42.03,42.1,91500.0,37.1246,37.1864,37.1246,37.1864,91500.0
2015-03-25 11:00:00,42.11,42.14,42.06,42.07,103700.0,37.1952,37.2217,37.1511,37.1599,103700.0
2015-03-25 11:10:00,42.07,42.08,41.98,42.01,154200.0,37.1599,37.1687,37.0804,37.1069,154200.0
2015-03-25 11:20:00,42.01,42.02,41.96,41.97,127700.0,37.1069,37.1157,37.0627,37.0716,127700.0
2015-03-25 11:30:00,41.97,41.97,41.76,41.76,197800.0,37.0716,37.0716,36.8861,36.8861,197800.0
2015-03-25 11:40:00,41.75,41.76,41.69,41.74,424600.0,36.8772,36.8861,36.8242,36.8684,424600.0
2015-03-25 11:50:00,41.74,41.75,41.69,41.74,188700.0,36.8684,36.8772,36.8242,36.8684,188700.0
2015-03-25 12:00:00,41.74,41.75,41.7,41.72,99100.0,36.8684,36.8772,36.8331,36.8507,99100.0
2015-03-25 12:10:00,41.72,41.74,41.67,41.68,94200.0,36.8507,36.8684,36.8066,36.8154,94200.0
2015-03-25 12:20:00,41.69,41.7,41.6,41.66,127200.0,36.8242,36.8331,36.7448,36.7977,127200.0
2015-03-25 12:30:00,41.65,41.68,41.62,41.66,112200.0,36.7889,36.8154,36.7624,36.7977,112200.0
2015-03-25 12:40:00,41.66,41.66,41.59,41.63,198300.0,36.7977,36.7977,36.7359,36.7713,198300.0
2015-03-25 12:50:00,41.63,41.7,41.62,41.69,79000.0,36.7713,36.8331,36.7624,36.8242,79000.0
2015-03-25 13:00:00,41.69,41.71,41.65,41.66,67400.0,36.8242,36.8419,36.7889,36.7977,67400.0
2015-03-25 13:10:00,41.66,41.67,41.54,41.58,110800.0,36.7977,36.8066,36.6918,36.7271,110800.0
2015-03-25 13:20:00,41.58,41.64,41.54,41.62,208300.0,36.7271,36.7801,36.6918,36.7624,208300.0
2015-03-25 13:30:00,41.62,41.64,41.57,41.64,98800.0,36.7624,36.7801,36.7183,36.7801,98800.0
2015-03-25 13:40:00,41.64,41.7,41.64,41.7,176100.0,36.7801,36.8331,36.7801,36.8331,176100.0
2015-03-25 13:50:00,41.7,41.71,41.63,41.63,109700.0,36.8331,36.8419,36.7713,36.7713,109700.0
2015-03-25 14:00:00,41.63,41.66,41.58,41.59,171900.0,36.7713,36.7977,36.7271,36.7359,171900.0
2015-03-25 14:10:00,41.58,41.63,41.55,41.62,121500.0,36.7271,36.7713,36.7006,36.7624,121500.0
2015-03-25 14:20:00,41.62,41.65,41.6,41.64,123600.0,36.7624,36.7889,36.7448,36.7801,123600.0
2015-03-25 14:30:00,41.64,41.64,41.57,41.58,103700.0,36.7801,36.7801,36.7183,36.7271,103700.0
2015-03-25 14:40:00,41.58,41.59,41.53,41.59,94200.0,36.7271,36.7359,36.6829,36.7359,94200.0
2015-03-25 14:50:00,41.58,41.62,41.55,41.56,132400.0,36.7271,36.7624,36.7006,36.7094,132400.0
2015-03-25 15:00:00,41.56,41.57,41.49,41.5,134900.0,36.7094,36.7183,36.6476,36.6564,134900.0
2015-03-25 15:10:00,41.5,41.55,41.48,41.51,139000.0,36.6564,36.7006,36.6388,36.6653,139000.0
2015-03-25 15:20:00,41.51,41.51,41.41,41.42,236000.0,36.6653,36.6653,36.5769,36.5858,236000.0
2015-03-25 15:30:00,41.43,41.46,41.39,41.44,178800.0,36.5946,36.6211,36.5593,36.6034,178800.0
2015-03-25 15:40:00,41.44,41.44,41.35,41.37,325100.0,36.6034,36.6034,36.5239,36.5416,325100.0
2015-03-25 15:50:00,41.37,41.38,41.32,41.33,1138200.0,36.5416,36.5504,36.4974,36.5063,1138200.0
2015-03-26 09:30:00,41.08,41.11,40.94,41.07,609200.0,36.2854,36.3119,36.1618,36.2766,609200.0
2015-03-26 09:40:00,41.07,41.27,41.03,41.27,380800.0,36.2766,36.4533,36.2413,36.4533,380800.0
2015-03-26 09:50:00,41.27,41.3,41.08,41.09,372500.0,36.4533,36.4798,36.2854,36.2943,372500.0
2015-03-26 10:00:00,41.09,41.14,41.01,41.03,419400.0,36.2943,36.3384,36.2236,36.2413,419400.0
2015-03-26 10:10:00,41.02,41.09,40.97,41.02,241400.0,36.2324,36.2943,36.1883,36.2324,241400.0
2015-03-26 10:20:00,41.03,41.15,41.03,41.12,145200.0,36.2413,36.3473,36.2413,36.3208,145200.0
2015-03-26 10:30:00,41.12,41.23,41.09,41.18,477000.0,36.3208,36.4179,36.2943,36.3738,477000.0
2015-03-26 10:40:00,41.18,41.28,41.17,41.25,223000.0,36.3738,36.4621,36.3649,36.4356,223000.0
2015-03-26 10:50:00,41.25,41.35,41.22,41.34,167700.0,36.4356,36.5239,36.4091,36.5151,167700.0
2015-03-26 11:00:00,41.34,41.35,41.27,41.34,130500.0,36.5151,36.5239,36.4533,36.5151,130500.0
2015-03-26 11:10:00,41.34,41.34,41.24,41.25,150600.0,36.5151,36.5151,36.4268,36.4356,150600.0
2015-03-26 11:20:00,41.26,41.34,41.24,41.32,99600.0,36.4444,36.5151,36.4268,36.4974,99600.0
2015-03-26 11:30:00,41.32,41.43,41.29,41.42,154700.0,36.4974,36.5946,36.4709,36.5858,154700.0
2015-03-26 11:40:00,41.42,41.48,41.42,41.45,152000.0,36.5858,36.6388,36.5858,36.6123,152000.0
2015-03-26 11:50:00,41.45,41.52,41.41,41.52,111400.0,36.6123,36.6741,36.5769,36.6741,111400.0
2015-03-26 12:00:00,41.52,41.54,41.44,41.47,119700.0,36.6741,36.6918,36.6034,36.6299,119700.0
2015-03-26 12:10:00,41.46,41.5,41.45,41.48,155900.0,36.6211,36.6564,36.6123,36.6388,155900.0
2015-03-26 12:20:00,41.48,41.49,41.39,41.4,75800.0,36.6388,36.6476,36.5593,36.5681,75800.0
2015-03-26 12:30:00,41.4,41.41,41.36,41.39,126300.0,36.5681,36.5769,36.5328,36.5593,126300.0
2015-03-26 12:40:00,41.39,41.4,41.33,41.4,74500.0,36.5593,36.5681,36.5063,36.5681,74500.0
2015-03-26 12:50:00,41.4,41.47,41.39,41.45,75800.0,36.5681,36.6299,36.5593,36.6123,75800.0
2015-03-26 13:00:00,41.45,41.46,41.39,41.43,95700.0,36.6123,36.6211,36.5593,36.5946,95700.0
2015-03-26 13:10:00,41.43,41.44,41.31,41.35,134100.0,36.5946,36.6034,36.4886,36.5239,134100.0
2015-03-26 13:20:00,41.35,41.39,41.29,41.38,116600.0,36.5239,36.5593,36.4709,36.5504,116600.0
2015-03-26 13:30:00,41.38,41.44,41.37,41.43,87000.0,36.5504,36.6034,36.5416,36.5946,87000.0
2015-03-26 13:40:00,41.43,41.53,41.42,41.5,142800.0,36.5946,36.6829,36.5858,36.6564,142800.0
2015-03-26 13:50:00,41.5,41.55,41.49,41.51,152700.0,36.6564,36.7006,36.6476,36.6653,152700.0
2015-03-26 14:00:00,41.51,41.53,41.44,41.45,399800.0,36.6653,36.6829,36.6034,36.6123,399800.0
2015-03-26 14:10:00,41.46,41.49,41.4,41.48,160200.0,36.6211,36.6476,36.5681,36.6388,160200.0
2015-03-26 14:20:00,41.48,41.5,41.41,41.41,108000.0,36.6388,36.6564,36.5769,36.5769,108000.0
2015-03-26 14:30:00,41.42,41.49,41.42,41.47,79300.0,36.5858,36.6476,36.5858,36.6299,79300.0
2015-03-26 14:40:00,41.47,41.51,41.42,41.42,114100.0,36.6299,36.6653,36.5858,36.5858,114100.0
2015-03-26 14:50:00,41.42,41.47,41.38,41.39,1287500.0,36.5858,36.6299,36.5504,36.5593,1287500.0
2015-03-26 15:00:00,41.39,41.42,41.36,41.4,118000.0,36.5593,36.5858,36.5328,36.5681,118000.0
2015-03-26 15:10:00,41.4,41.41,41.34,41.35,108100.0,36.5681,36.5769,36.5151,36.5239,108100.0
2015-03-26 15:20:00,41.35,41.39,41.34,41.37,95000.0,36.5239,36.5593,36.5151,36.5416,95000.0
2015-03-26 15:30:00,41.37,41.48,41.34,41.41,188200.0,36.5416,36.6388,36.5151,36.5769,188200.0
2015-03-26 15:40:00,41.41,41.42,41.35,41.4,252200.0,36.5769,36.5858,36.5239,36.5681,252200.0
2015-03-26 15:50:00,41.4,41.42,41.33,41.34,524600.0,36.5681,36.5858,36.5063,36.5151,524600.0
2015-03-27 09:30:00,41.35,41.43,41.3,41.33,480500.0,36.5239,36.5946,36.4798,36.5063,480500.0
2015-03-27 09:40:00,41.34,41.41,41.3,41.41,178600.0,36.5151,36.5769,36.4798,36.5769,178600.0
2015-03-27 09:50:00,41.4,41.42,41.35,41.38,87600.0,36.5681,36.5858,36.5239,36.5504,87600.0
2015-03-27 10:00:00,41.37,41.42,41.33,41.35,176100.0,36.5416,36.5858,36.5063,36.5239,176100.0
2015-03-27 10:10:00,41.34,41.34,41.15,41.19,168300.0,36.5151,36.5151,36.3473,36.3826,168300.0
2015-03-27 10:20:00,41.19,41.24,41.18,41.22,130200.0,36.3826,36.4268,36.3738,36.4091,130200.0
2015-03-27 10:30:00,41.23,41.28,41.14,41.27,115300.0,36.4179,36.4621,36.3384,36.4533,115300.0
2015-03-27 10:40:00,41.28,41.29,41.23,41.28,113200.0,36.4621,36.4709,36.4179,36.4621,113200.0
2015-03-27 10:50:00,41.28,41.34,41.27,41.34,136400.0,36.4621,36.5151,36.4533,36.5151,136400.0
2015-03-27 11:00:00,41.33,41.33,41.29,41.29,50300.0,36.5063,36.5063,36.4709,36.4709,50300.0
2015-03-27 11:10:00,41.29,41.34,41.28,41.3,68100.0,36.4709,36.5151,36.4621,36.4798,68100.0
2015-03-27 11:20:00,41.29,41.32,41.23,41.25,67400.0,36.4709,36.4974,36.4179,36.4356,67400.0
2015-03-27 11:30:00,41.25,41.28,41.22,41.25,62500.0,36.4356,36.4621,36.4091,36.4356,62500.0
2015-03-27 11:40:00,41.24,41.26,41.23,41.26,61500.0,36.4268,36.4444,36.4179,36.4444,61500.0
2015-03-27 11:50:00,41.25,41.26,41.17,41.21,88400.0,36.4356,36.4444,36.3649,36.4003,88400.0
2015-03-27 12:00:00,41.21,41.21,41.17,41.2,67300.0,36.4003,36.4003,36.3649,36.3914,67300.0
2015-03-27 12:10:00,41.19,41.21,41.17,41.17,120000.0,36.3826,36.4003,36.3649,36.3649,120000.0
2015-03-27 12:20:00,41.17,41.2,41.15,41.16,55100.0,36.3649,36.3914,36.3473,36.3561,55100.0
2015-03-27 12:30:00,41.15,41.21,41.15,41.19,71000.0,36.3473,36.4003,36.3473,36.3826,71000.0
2015-03-27 12:40:00,41.19,41.23,41.16,41.17,56400.0,36.3826,36.4179,36.3561,36.3649,56400.0
2015-03-27 12:50:00,41.16,41.22,41.16,41.22,50000.0,36.3561,36.4091,36.3561,36.4091,50000.0
2015-03-27 13:00:00,41.22,41.22,41.18,41.21,43400.0,36.4091,36.4091,36.3738,36.4003,43400.0
2015-03-27 13:10:00,41.21,41.21,41.16,41.18,75500.0,36.4003,36.4003,36.3561,36.3738,75500.0
2015-03-27 13:20:00,41.17,41.21,41.16,41.2,49500.0,36.3649,36.4003,36.3561,36.3914,49500.0
2015-03-27 13:30:00,41.2,41.23,41.19,41.22,71800.0,36.3914,36.4179,36.3826,36.4091,71800.0
2015-03-27 13:40:00,41.21,41.22,41.17,41.2,89200.0,36.4003,36.4091,36.3649,36.3914,89200.0
2015-03-27 13:50:00,41.2,41.25,41.18,41.22,117200.0,36.3914,36.4356,36.3738,36.4091,117200.0
2015-03-27 14:00:00,41.22,41.25,41.19,41.21,51500.0,36.4091,36.4356,36.3826,36.4003,51500.0
2015-03-27 14:10:00,41.22,41.23,41.19,41.21,61400.0,36.4091,36.4179,36.3826,36.4003,61400.0
2015-03-27 14:20:00,41.21,41.24,41.2,41.22,91900.0,36.4003,36.4268,36.3914,36.4091,91900.0
2015-03-27 14:30:00,41.22,41.23,41.17,41.17,50000.0,36.4091,36.4179,36.3649,36.3649,50000.0
2015-03-27 14:40:00,41.18,41.21,41.17,41.21,190500.0,36.3738,36.4003,36.3649,36.4003,190500.0
2015-03-27 14:50:00,41.21,41.22,41.18,41.2,337200.0,36.4003,36.4091,36.3738,36.3914,337200.0
2015-03-27 15:00:00,41.2,41.25,41.19,41.22,83600.0,36.3914,36.4356,36.3826,36.4091,83600.0
2015-03-27 15:10:00,41.22,41.22,41.18,41.2,185000.0,36.4091,36.4091,36.3738,36.3914,185000.0
2015-03-27 15:20:00,41.2,41.21,41.19,41.2,147600.0,36.3914,36.4003,36.3826,36.3914,147600.0
2015-03-27 15:30:00,41.2,41.41,41.19,41.4,362300.0,36.3914,36.5769,36.3826,36.5681,362300.0
2015-03-27 15:40:00,41.4,41.44,41.36,41.38,603600.0,36.5681,36.6034,36.5328,36.5504,603600.0
2015-03-27 15:50:00,41.38,41.48,41.37,41.38,1232200.0,36.5504,36.6388,36.5416,36.5504,1232200.0
2015-03-30 09:30:00,41.68,41.77,41.6,41.76,349700.0,36.8154,36.8949,36.7448,36.8861,349700.0
2015-03-30 09:40:00,41.76,41.87,41.75,41.87,298000.0,36.8861,36.9832,36.8772,36.9832,298000.0
2015-03-30 09:50:00,41.87,41.89,41.81,41.84,153000.0,36.9832,37.0009,36.9302,36.9567,153000.0
2015-03-30 10:00:00,41.85,41.9,41.77,41.79,343600.0,36.9656,37.0097,36.8949,36.9126,343600.0
2015-03-30 10:10:00,41.8,41.82,41.76,41.76,183500.0,36.9214,36.9391,36.8861,36.8861,183500.0
2015-03-30 10:20:00,41.77,41.77,41.68,41.71,101100.0,36.8949,36.8949,36.8154,36.8419,101100.0
2015-03-30 10:30:00,41.71,41.78,41.69,41.74,148200.0,36.8419,36.9037,36.8242,36.8684,148200.0
2015-03-30 10:40:00,41.74,41.76,41.7,41.75,119800.0,36.8684,36.8861,36.8331,36.8772,119800.0
2015-03-30 10:50:00,41.75,41.78,41.73,41.77,91800.0,36.8772,36.9037,36.8596,36.8949,91800.0
2015-03-30 11:00:00,41.77,41.78,41.75,41.78,49100.0,36.8949,36.9037,36.8772,36.9037,49100.0
2015-03-30 11:10:00,41.77,41.85,41.75,41.81,170500.0,36.8949,36.9656,36.8772,36.9302,170500.0
2015-03-30 11:20:00,41.81,41.82,41.77,41.77,56800.0,36.9302,36.9391,36.8949,36.8949,56800.0
2015-03-30 11:30:00,41.78,41.8,41.75,41.79,107100.0,36.9037,36.9214,36.8772,36.9126,107100.0
2015-03-30 11:40:00,41.79,41.8,41.75,41.76,131500.0,36.9126,36.9214,36.8772,36.8861,131500.0
2015-03-30 11:50:00,41.76,41.77,41.72,41.77,82800.0,36.8861,36.8949,36.8507,36.8949,82800.0
2015-03-30 12:00:00,41.77,41.8,41.76,41.78,71300.0,36.8949,36.9214,36.8861,36.9037,71300.0
2015-03-30 12:10:00,41.77,41.83,41.77,41.81,136400.0,36.8949,36.9479,36.8949,36.9302,136400.0
2015-03-30 12:20:00,41.81,41.82,41.79,41.81,49400.0,36.9302,36.9391,36.9126,36.9302,49400.0
2015-03-30 12:30:00,41.82,41.85,41.79,41.83,26300.0,36.9391,36.9656,36.9126,36.9479,26300.0
2015-03-30 12:40:00,41.84,41.85,41.82,41.83,43200.0,36.9567,36.9656,36.9391,36.9479,43200.0
2015-03-30 12:50:00,41.83,41.84,41.81,41.83,19900.0,36.9479,36.9567,36.9302,36.9479,19900.0
2015-03-30 13:00:00,41.82,41.86,41.82,41.85,23800.0,36.9391,36.9744,36.9391,36.9656,23800.0
2015-03-30 13:10:00,41.85,41.87,41.84,41.86,25600.0,36.9656,36.9832,36.9567,36.9744,25600.0
2015-03-30 13:20:00,41.85,41.87,41.85,41.87,77200.0,36.9656,36.9832,36.9656,36.9832,77200.0
2015-03-30 13:30:00,41.87,41.89,41.85,41.86,112500.0,36.9832,37.0009,36.9656,36.9744,112500.0
2015-03-30 13:40:00,41.86,41.87,41.82,41.83,230200.0,36.9744,36.9832,36.9391,36.9479,230200.0
2015-03-30 13:50:00,41.83,41.85,41.76,41.83,273000.0,36.9479,36.9656,36.8861,36.9479,273000.0
2015-03-30 14:00:00,41.84,41.88,41.83,41.85,40600.0,36.9567,36.9921,36.9479,36.9656,40600.0
2015-03-30 14:10:00,41.84,41.89,41.83,41.86,73600.0,36.9567,37.0009,36.9479,36.9744,73600.0
2015-03-30 14:20:00,41.86,41.87,41.84,41.84,41000.0,36.9744,36.9832,36.9567,36.9567,41000.0
2015-03-30 14:30:00,41.84,41.87,41.83,41.84,231800.0,36.9567,36.9832,36.9479,36.9567,231800.0
2015-03-30 14:40:00,41.83,41.85,41.81,41.84,76000.0,36.9479,36.9656,36.9302,36.9567,76000.0
2015-03-30 14:50:00,41.84,41.85,41.82,41.84,72500.0,36.9567,36.9656,36.9391,36.9567,72500.0
2015-03-30 15:00:00,41.85,41.88,41.84,41.87,105400.0,36.9656,36.9921,36.9567,36.9832,105400.0
2015-03-30 15:10:00,41.88,41.9,41.85,41.9,114900.0,36.9921,37.0097,36.9656,37.0097,114900.0
2015-03-30 15:20:00,41.9,41.9,41.84,41.87,73700.0,37.0097,37.0097,36.9567,36.9832,73700.0
2015-03-30 15:30:00,41.86,41.88,41.83,41.87,60200.0,36.9744,36.9921,36.9479,36.9832,60200.0
2015-03-30 15:40:00,41.87,41.9,41.86,41.89,225300.0,36.9832,37.0097,36.9744,37.0009,225300.0
2015-03-30 15:50:00,41.9,41.9,41.86,41.86,755400.0,37.0097,37.0097,36.9744,36.9744,755400.0
2015-03-31 09:30:00,41.74,41.78,41.65,41.76,332600.0,36.8684,36.9037,36.7889,36.8861,332600.0
2015-03-31 09:40:00,41.77,41.78,41.64,41.7,348000.0,36.8949,36.9037,36.7801,36.8331,348000.0
2015-03-31 09:50:00,41.69,41.71,41.61,41.7,144300.0,36.8242,36.8419,36.7536,36.8331,144300.0
2015-03-31 10:00:00,41.7,41.75,41.67,41.72,366600.0,36.8331,36.8772,36.8066,36.8507,366600.0
2015-03-31 10:10:00,41.73,41.76,41.66,41.69,214700.0,36.8596,36.8861,36.7977,36.8242,214700.0
2015-03-31 10:20:00,41.68,41.74,41.66,41.71,149200.0,36.8154,36.8684,36.7977,36.8419,149200.0
2015-03-31 10:30:00,41.71,41.72,41.69,41.71,60500.0,36.8419,36.8507,36.8242,36.8419,60500.0
2015-03-31 10:40:00,41.72,41.79,41.71,41.75,85800.0,36.8507,36.9126,36.8419,36.8772,85800.0
2015-03-31 10:50:00,41.76,41.77,41.7,41.71,64000.0,36.8861,36.8949,36.8331,36.8419,64000.0
2015-03-31 11:00:00,41.71,41.78,41.71,41.77,93500.0,36.8419,36.9037,36.8419,36.8949,93500.0
2015-03-31 11:10:00,41.77,41.82,41.77,41.8,159300.0,36.8949,36.9391,36.8949,36.9214,159300.0
2015-03-31 11:20:00,41.8,41.81,41.78,41.78,164200.0,36.9214,36.9302,36.9037,36.9037,164200.0
2015-03-31 11:30:00,41.78,41.78,41.69,41.72,181200.0,36.9037,36.9037,36.8242,36.8507,181200.0
2015-03-31 11:40:00,41.72,41.73,41.69,41.71,208800.0,36.8507,36.8596,36.8242,36.8419,208800.0
2015-03-31 11:50:00,41.72,41.73,41.68,41.69,96300.0,36.8507,36.8596,36.8154,36.8242,96300.0
2015-03-31 12:00:00,41.69,41.69,41.63,41.65,156400.0,36.8242,36.8242,36.7713,36.7889,156400.0
2015-03-31 12:10:00,41.65,41.69,41.64,41.67,110400.0,36.7889,36.8242,36.7801,36.8066,110400.0
2015-03-31 12:20:00,41.67,41.71,41.67,41.7,105600.0,36.8066,36.8419,36.8066,36.8331,105600.0
2015-03-31 12:30:00,41.7,41.73,41.68,41.72,90900.0,36.8331,36.8596,36.8154,36.8507,90900.0
2015-03-31 12:40:00,41.72,41.73,41.69,41.71,91500.0,36.8507,36.8596,36.8242,36.8419,91500.0
2015-03-31 12:50:00,41.71,41.73,41.69,41.71,76600.0,36.8419,36.8596,36.8242,36.8419,76600.0
2015-03-31 13:00:00,41.72,41.76,41.71,41.75,74800.0,36.8507,36.8861,36.8419,36.8772,74800.0
2015-03-31 13:10:00,41.74,41.78,41.72,41.78,65200.0,36.8684,36.9037,36.8507,36.9037,65200.0
2015-03-31 13:20:00,41.78,41.78,41.76,41.77,69900.0,36.9037,36.9037,36.8861,36.8949,69900.0
2015-03-31 13:30:00,41.77,41.8,41.75,41.78,69400.0,36.8949,36.9214,36.8772,36.9037,69400.0
2015-03-31 13:40:00,41.78,41.79,41.73,41.74,90800.0,36.9037,36.9126,36.8596,36.8684,90800.0
2015-03-31 13:50:00,41.75,41.75,41.69,41.71,83600.0,36.8772,36.8772,36.8242,36.8419,83600.0
2015-03-31 14:00:00,41.7,41.73,41.7,41.72,110700.0,36.8331,36.8596,36.8331,36.8507,110700.0
2015-03-31 14:10:00,41.72,41.76,41.71,41.73,84500.0,36.8507,36.8861,36.8419,36.8596,84500.0
2015-03-31 14:20:00,41.72,41.77,41.7,41.73,86400.0,36.8507,36.8949,36.8331,36.8596,86400.0
2015-03-31 14:30:00,41.73,41.74,41.69,41.73,131100.0,36.8596,36.8684,36.8242,36.8596,131100.0
2015-03-31 14:40:00,41.72,41.75,41.7,41.75,128100.0,36.8507,36.8772,36.8331,36.8772,128100.0
2015-03-31 14:50:00,41.75,41.78,41.73,41.78,144600.0,36.8772,36.9037,36.8596,36.9037,144600.0
2015-03-31 15:00:00,41.77,41.78,41.65,41.67,334800.0,36.8949,36.9037,36.7889,36.8066,334800.0
2015-03-31 15:10:00,41.67,41.68,41.55,41.56,236300.0,36.8066,36.8154,36.7006,36.7094,236300.0
2015-03-31 15:20:00,41.56,41.6,41.5,41.56,166500.0,36.7094,36.7448,36.6564,36.7094,166500.0
2015-03-31 15:30:00,41.55,41.58,41.48,41.57,126900.0,36.7006,36.7271,36.6388,36.7183,126900.0
2015-03-31 15:40:00,41.56,41.61,41.54,41.59,323800.0,36.7094,36.7536,36.6918,36.7359,323800.0
2015-03-31 15:50:00,41.59,41.59,41.49,41.49,513800.0,36.7359,36.7359,36.6476,36.6476,513800.0
2015-04-01 09:30:00,41.48,41.53,41.3,41.31,408500.0,36.6388,36.6829,36.4798,36.4886,408500.0
2015-04-01 09:40:00,41.3,41.31,41.15,41.17,642200.0,36.4798,36.4886,36.3473,36.3649,642200.0
2015-04-01 09:50:00,41.17,41.17,41.1,41.14,372600.0,36.3649,36.3649,36.3031,36.3384,372600.0
2015-04-01 10:00:00,41.14,41.22,41.09,41.16,442300.0,36.3384,36.4091,36.2943,36.3561,442300.0
2015-04-01 10:10:00,41.16,41.27,41.14,41.24,272000.0,36.3561,36.4533,36.3384,36.4268,272000.0
2015-04-01 10:20:00,41.25,41.31,41.23,41.23,240300.0,36.4356,36.4886,36.4179,36.4179,240300.0
2015-04-01 10:30:00,41.24,41.27,41.16,41.19,109100.0,36.4268,36.4533,36.3561,36.3826,109100.0
2015-04-01 10:40:00,41.18,41.31,41.17,41.27,187400.0,36.3738,36.4886,36.3649,36.4533,187400.0
2015-04-01 10:50:00,41.28,41.37,41.28,41.32,153300.0,36.4621,36.5416,36.4621,36.4974,153300.0
2015-04-01 11:00:00,41.34,41.35,41.29,41.35,212500.0,36.5151,36.5239,36.4709,36.5239,212500.0
2015-04-01 11:10:00,41.35,41.42,41.34,41.38,258700.0,36.5239,36.5858,36.5151,36.5504,258700.0
2015-04-01 11:20:00,41.38,41.39,41.28,41.3,143300.0,36.5504,36.5593,36.4621,36.4798,143300.0
2015-04-01 11:30:00,41.3,41.32,41.25,41.27,119000.0,36.4798,36.4974,36.4356,36.4533,119000.0
2015-04-01 11:40:00,41.26,41.36,41.26,41.34,73700.0,36.4444,36.5328,36.4444,36.5151,73700.0
2015-04-01 11:50:00,41.35,41.36,41.27,41.29,326200.0,36.5239,36.5328,36.4533,36.4709,326200.0
2015-04-01 12:00:00,41.29,41.32,41.25,41.3,71600.0,36.4709,36.4974,36.4356,36.4798,71600.0
2015-04-01 12:10:00,41.3,41.32,41.23,41.26,125500.0,36.4798,36.4974,36.4179,36.4444,125500.0
2015-04-01 12:20:00,41.25,41.32,41.23,41.31,107600.0,36.4356,36.4974,36.4179,36.4886,107600.0
2015-04-01 12:30:00,41.31,41.32,41.27,41.3,191700.0,36.4886,36.4974,36.4533,36.4798,191700.0
2015-04-01 12:40:00,41.3,41.32,41.25,41.28,171200.0,36.4798,36.4974,36.4356,36.4621,171200.0
2015-04-01 12:50:00,41.27,41.34,41.27,41.3,153200.0,36.4533,36.5151,36.4533,36.4798,153200.0
2015-04-01 13:00:00,41.29,41.3,41.26,41.3,63200.0,36.4709,36.4798,36.4444,36.4798,63200.0
2015-04-01 13:10:00,41.31,41.33,41.3,41.3,68700.0,36.4886,36.5063,36.4798,36.4798,68700.0
2015-04-01 13:20:00,41.3,41.34,41.28,41.32,78400.0,36.4798,36.5151,36.4621,36.4974,78400.0
2015-04-01 13:30:00,41.33,41.36,41.3,41.32,84000.0,36.5063,36.5328,36.4798,36.4974,84000.0
2015-04-01 13:40:00,41.32,41.4,41.31,41.4,87400.0,36.4974,36.5681,36.4886,36.5681,87400.0
2015-04-01 13:50:00,41.4,41.41,41.36,41.37,110800.0,36.5681,36.5769,36.5328,36.5416,110800.0
2015-04-01 14:00:00,41.37,41.38,41.32,41.35,59600.0,36.5416,36.5504,36.4974,36.5239,59600.0
2015-04-01 14:10:00,41.34,41.35,41.25,41.28,154200.0,36.5151,36.5239,36.4356,36.4621,154200.0
2015-04-01 14:20:00,41.28,41.31,41.23,41.25,238900.0,36.4621,36.4886,36.4179,36.4356,238900.0
2015-04-01 14:30:00,41.24,41.27,41.2,41.26,99200.0,36.4268,36.4533,36.3914,36.4444,99200.0
2015-04-01 14:40:00,41.26,41.32,41.23,41.31,150400.0,36.4444,36.4974,36.4179,36.4886,150400.0
2015-04-01 14:50:00,41.31,41.32,41.27,41.27,55500.0,36.4886,36.4974,36.4533,36.4533,55500.0
2015-04-01 15:00:00,41.28,41.28,41.2,41.22,139800.0,36.4621,36.4621,36.3914,36.4091,139800.0
2015-04-01 15:10:00,41.22,41.27,41.21,41.24,121500.0,36.4091,36.4533,36.4003,36.4268,121500.0
2015-04-01 15:20:00,41.25,41.29,41.24,41.25,157500.0,36.4356,36.4709,36.4268,36.4356,157500.0
2015-04-01 15:30:00,41.24,41.34,41.23,41.3,242400.0,36.4268,36.5151,36.4179,36.4798,242400.0
2015-04-01 15:40:00,41.3,41.31,41.21,41.28,360100.0,36.4798,36.4886,36.4003,36.4621,360100.0
2015-04-01 15:50:00,41.28,41.36,41.27,41.36,715400.0,36.4621,36.5328,36.4533,36.5328,715400.0
2015-04-02 09:30:00,41.45,41.45,41.3,41.32,372500.0,36.6123,36.6123,36.4798,36.4974,372500.0
2015-04-02 09:40:00,41.32,41.46,41.29,41.46,276900.0,36.4974,36.6211,36.4709,36.6211,276900.0
2015-04-02 09:50:00,41.46,41.54,41.46,41.48,156100.0,36.6211,36.6918,36.6211,36.6388,156100.0
2015-04-02 10:00:00,41.49,41.54,41.49,41.52,210100.0,36.6476,36.6918,36.6476,36.6741,210100.0
2015-04-02 10:10:00,41.51,41.52,41.46,41.49,135600.0,36.6653,36.6741,36.6211,36.6476,135600.0
2015-04-02 10:20:00,41.49,41.5,41.4,41.41,178900.0,36.6476,36.6564,36.5681,36.5769,178900.0
2015-04-02 10:30:00,41.42,41.42,41.38,41.4,94800.0,36.5858,36.5858,36.5504,36.5681,94800.0
2015-04-02 10:40:00,41.4,41.43,41.36,41.41,58100.0,36.5681,36.5946,36.5328,36.5769,58100.0
2015-04-02 10:50:00,41.4,41.42,41.38,41.4,97000.0,36.5681,36.5858,36.5504,36.5681,97000.0
2015-04-02 11:00:00,41.41,41.44,41.39,41.4,267000.0,36.5769,36.6034,36.5593,36.5681,267000.0
2015-04-02 11:10:00,41.4,41.41,41.38,41.41,180900.0,36.5681,36.5769,36.5504,36.5769,180900.0
2015-04-02 11:20:00,41.41,41.44,41.4,41.4,98800.0,36.5769,36.6034,36.5681,36.5681,98800.0
2015-04-02 11:30:00,41.41,41.44,41.41,41.42,40100.0,36.5769,36.6034,36.5769,36.5858,40100.0
2015-04-02 11:40:00,41.42,41.42,41.39,41.41,102000.0,36.5858,36.5858,36.5593,36.5769,102000.0
2015-04-02 11:50:00,41.41,41.43,41.36,41.37,85300.0,36.5769,36.5946,36.5328,36.5416,85300.0
2015-04-02 12:00:00,41.38,41.38,41.3,41.33,210600.0,36.5504,36.5504,36.4798,36.5063,210600.0
2015-04-02 12:10:00,41.33,41.35,41.32,41.34,75000.0,36.5063,36.5239,36.4974,36.5151,75000.0
2015-04-02 12:20:00,41.34,41.36,41.33,41.35,48200.0,36.5151,36.5328,36.5063,36.5239,48200.0
2015-04-02 12:30:00,41.34,41.37,41.34,41.37,40000.0,36.5151,36.5416,36.5151,36.5416,40000.0
2015-04-02 12:40:00,41.37,41.4,41.37,41.38,25200.0,36.5416,36.5681,36.5416,36.5504,25200.0
2015-04-02 12:50:00,41.39,41.39,41.36,41.37,16500.0,36.5593,36.5593,36.5328,36.5416,16500.0
2015-04-02 13:00:00,41.38,41.38,41.35,41.37,132500.0,36.5504,36.5504,36.5239,36.5416,132500.0
2015-04-02 13:10:00,41.37,41.42,41.37,41.41,36500.0,36.5416,36.5858,36.5416,36.5769,36500.0
2015-04-02 13:20:00,41.41,41.41,41.38,41.4,18500.0,36.5769,36.5769,36.5504,36.5681,18500.0
2015-04-02 13:30:00,41.4,41.41,41.38,41.38,41600.0,36.5681,36.5769,36.5504,36.5504,41600.0
2015-04-02 13:40:00,41.38,41.39,41.36,41.38,34500.0,36.5504,36.5593,36.5328,36.5504,34500.0
2015-04-02 13:50:00,41.38,41.4,41.38,41.39,80000.0,36.5504,36.5681,36.5504,36.5593,80000.0
2015-04-02 14:00:00,41.39,41.4,41.36,41.37,22500.0,36.5593,36.5681,36.5328,36.5416,22500.0
2015-04-02 14:10:00,41.37,41.42,41.36,41.42,63100.0,36.5416,36.5858,36.5328,36.5858,63100.0
2015-04-02 14:20:00,41.43,41.43,41.39,41.4,40800.0,36.5946,36.5946,36.5593,36.5681,40800.0
2015-04-02 14:30:00,41.4,41.42,41.38,41.39,26400.0,36.5681,36.5858,36.5504,36.5593,26400.0
2015-04-02 14:40:00,41.39,41.39,41.32,41.34,71000.0,36.5593,36.5593,36.4974,36.5151,71000.0
2015-04-02 14:50:00,41.35,41.37,41.34,41.36,40000.0,36.5239,36.5416,36.5151,36.5328,40000.0
2015-04-02 15:00:00,41.36,41.38,41.35,41.38,31800.0,36.5328,36.5504,36.5239,36.5504,31800.0
2015-04-02 15:10:00,41.37,41.37,41.34,41.35,58700.0,36.5416,36.5416,36.5151,36.5239,58700.0
2015-04-02 15:20:00,41.35,41.37,41.34,41.37,105900.0,36.5239,36.5416,36.5151,36.5416,105900.0
2015-04-02 15:30:00,41.36,41.43,41.35,41.43,205900.0,36.5328,36.5946,36.5239,36.5946,205900.0
2015-04-02 15:40:00,41.42,41.47,41.41,41.46,161100.0,36.5858,36.6299,36.5769,36.6211,161100.0
2015-04-02 15:50:00,41.47,41.48,41.37,41.37,1073600.0,36.6299,36.6388,36.5416,36.5416,1073600.0
2015-04-06 09:30:00,41.08,41.25,41.04,41.23,1169300.0,36.2854,36.4356,36.2501,36.4179,1169300.0
2015-04-06 09:40:00,41.23,41.42,41.23,41.39,367700.0,36.4179,36.5858,36.4179,36.5593,367700.0
2015-04-06 09:50:00,41.39,41.42,41.36,41.37,174500.0,36.5593,36.5858,36.5328,36.5416,174500.0
2015-04-06 10:00:00,41.37,41.46,41.37,41.41,237400.0,36.5416,36.6211,36.5416,36.5769,237400.0
2015-04-06 10:10:00,41.41,41.49,41.4,41.46,192900.0,36.5769,36.6476,36.5681,36.6211,192900.0
2015-04-06 10:20:00,41.47,41.58,41.45,41.58,324100.0,36.6299,36.7271,36.6123,36.7271,324100.0
2015-04-06 10:30:00,41.58,41.63,41.58,41.61,259100.0,36.7271,36.7713,36.7271,36.7536,259100.0
2015-04-06 10:40:00,41.61,41.62,41.56,41.57,111400.0,36.7536,36.7624,36.7094,36.7183,111400.0
2015-04-06 10:50:00,41.58,41.64,41.57,41.62,180500.0,36.7271,36.7801,36.7183,36.7624,180500.0
2015-04-06 11:00:00,41.62,41.66,41.6,41.63,172400.0,36.7624,36.7977,36.7448,36.7713,172400.0
2015-04-06 11:10:00,41.63,41.63,41.59,41.62,106600.0,36.7713,36.7713,36.7359,36.7624,106600.0
2015-04-06 11:20:00,41.63,41.65,41.61,41.64,120000.0,36.7713,36.7889,36.7536,36.7801,120000.0
2015-04-06 11:30:00,41.64,41.66,41.62,41.65,122400.0,36.7801,36.7977,36.7624,36.7889,122400.0
2015-04-06 11:40:00,41.66,41.7,41.66,41.67,114400.0,36.7977,36.8331,36.7977,36.8066,114400.0
2015-04-06 11:50:00,41.67,41.7,41.65,41.7,79000.0,36.8066,36.8331,36.7889,36.8331,79000.0
2015-04-06 12:00:00,41.7,41.7,41.67,41.69,78800.0,36.8331,36.8331,36.8066,36.8242,78800.0
2015-04-06 12:10:00,41.68,41.72,41.68,41.71,69700.0,36.8154,36.8507,36.8154,36.8419,69700.0
2015-04-06 12:20:00,41.71,41.74,41.71,41.72,185400.0,36.8419,36.8684,36.8419,36.8507,185400.0
2015-04-06 12:30:00,41.73,41.73,41.71,41.71,45400.0,36.8596,36.8596,36.8419,36.8419,45400.0
2015-04-06 12:40:00,41.72,41.73,41.7,41.72,50100.0,36.8507,36.8596,36.8331,36.8507,50100.0
2015-04-06 12:50:00,41.72,41.74,41.7,41.73,79800.0,36.8507,36.8684,36.8331,36.8596,79800.0
2015-04-06 13:00:00,41.74,41.76,41.74,41.75,280400.0,36.8684,36.8861,36.8684,36.8772,280400.0
2015-04-06 13:10:00,41.74,41.79,41.74,41.79,202100.0,36.8684,36.9126,36.8684,36.9126,202100.0
2015-04-06 13:20:00,41.78,41.81,41.77,41.8,399500.0,36.9037,36.9302,36.8949,36.9214,399500.0
2015-04-06 13:30:00,41.8,41.82,41.8,41.8,67300.0,36.9214,36.9391,36.9214,36.9214,67300.0
2015-04-06 13:40:00,41.8,41.81,41.78,41.79,49200.0,36.9214,36.9302,36.9037,36.9126,49200.0
2015-04-06 13:50:00,41.79,41.81,41.78,41.8,43600.0,36.9126,36.9302,36.9037,36.9214,43600.0
2015-04-06 14:00:00,41.8,41.81,41.77,41.78,45400.0,36.9214,36.9302,36.8949,36.9037,45400.0
2015-04-06 14:10:00,41.78,41.81,41.75,41.8,59000.0,36.9037,36.9302,36.8772,36.9214,59000.0
2015-04-06 14:20:00,41.8,41.81,41.79,41.79,50700.0,36.9214,36.9302,36.9126,36.9126,50700.0
2015-04-06 14:30:00,41.8,41.82,41.79,41.8,48500.0,36.9214,36.9391,36.9126,36.9214,48500.0
2015-04-06 14:40:00,41.81,41.83,41.8,41.81,30300.0,36.9302,36.9479,36.9214,36.9302,30300.0
2015-04-06 14:50:00,41.81,41.81,41.78,41.8,34000.0,36.9302,36.9302,36.9037,36.9214,34000.0
2015-04-06 15:00:00,41.8,41.83,41.77,41.78,82000.0,36.9214,36.9479,36.8949,36.9037,82000.0
2015-04-06 15:10:00,41.78,41.81,41.77,41.8,76800.0,36.9037,36.9302,36.8949,36.9214,76800.0
2015-04-06 15:20:00,41.8,41.82,41.79,41.81,38200.0,36.9214,36.9391,36.9126,36.9302,38200.0
2015-04-06 15:30:00,41.81,41.84,41.81,41.83,64800.0,36.9302,36.9567,36.9302,36.9479,64800.0
2015-04-06 15:40:00,41.83,41.85,41.8,41.81,251800.0,36.9479,36.9656,36.9214,36.9302,251800.0
2015-04-06 15:50:00,41.8,41.81,41.75,41.76,575900.0,36.9214,36.9302,36.8772,36.8861,575900.0
2015-04-07 09:30:00,41.77,41.92,41.75,41.87,604800.0,36.8949,37.0274,36.8772,36.9832,604800.0
2015-04-07 09:40:00,41.87,41.92,41.85,41.86,222400.0,36.9832,37.0274,36.9656,36.9744,222400.0
2015-04-07 09:50:00,41.87,41.88,41.82,41.82,158700.0,36.9832,36.9921,36.9391,36.9391,158700.0
2015-04-07 10:00:00,41.81,41.85,41.75,41.81,103900.0,36.9302,36.9656,36.8772,36.9302,103900.0
2015-04-07 10:10:00,41.82,41.91,41.78,41.91,88300.0,36.9391,37.0186,36.9037,37.0186,88300.0
2015-04-07 10:20:00,41.91,41.94,41.9,41.94,85800.0,37.0186,37.0451,37.0097,37.0451,85800.0
2015-04-07 10:30:00,41.95,41.99,41.95,41.97,53500.0,37.0539,37.0892,37.0539,37.0716,53500.0
2015-04-07 10:40:00,41.97,42.02,41.93,41.95,91600.0,37.0716,37.1157,37.0362,37.0539,91600.0
2015-04-07 10:50:00,41.95,41.97,41.94,41.95,58800.0,37.0539,37.0716,37.0451,37.0539,58800.0
2015-04-07 11:00:00,41.95,41.97,41.92,41.94,98400.0,37.0539,37.0716,37.0274,37.0451,98400.0
2015-04-07 11:10:00,41.95,41.97,41.9,41.91,141300.0,37.0539,37.0716,37.0097,37.0186,141300.0
2015-04-07 11:20:00,41.9,41.93,41.9,41.92,70200.0,37.0097,37.0362,37.0097,37.0274,70200.0
2015-04-07 11:30:00,41.91,41.97,41.91,41.95,130000.0,37.0186,37.0716,37.0186,37.0539,130000.0
2015-04-07 11:40:00,41.95,41.97,41.93,41.96,78000.0,37.0539,37.0716,37.0362,37.0627,78000.0
2015-04-07 11:50:00,41.95,41.97,41.94,41.96,32000.0,37.0539,37.0716,37.0451,37.0627,32000.0
2015-04-07 12:00:00,41.97,42.0,41.96,41.98,21200.0,37.0716,37.0981,37.0627,37.0804,21200.0
2015-04-07 12:10:00,41.98,42.0,41.96,41.97,66100.0,37.0804,37.0981,37.0627,37.0716,66100.0
2015-04-07 12:20:00,41.98,41.99,41.97,41.98,51100.0,37.0804,37.0892,37.0716,37.0804,51100.0
2015-04-07 12:30:00,41.99,41.99,41.97,41.98,39300.0,37.0892,37.0892,37.0716,37.0804,39300.0
2015-04-07 12:40:00,41.98,41.99,41.91,41.92,55000.0,37.0804,37.0892,37.0186,37.0274,55000.0
2015-04-07 12:50:00,41.92,41.95,41.92,41.95,26800.0,37.0274,37.0539,37.0274,37.0539,26800.0
2015-04-07 13:00:00,41.95,41.98,41.94,41.97,51000.0,37.0539,37.0804,37.0451,37.0716,51000.0
2015-04-07 13:10:00,41.96,41.97,41.93,41.96,52700.0,37.0627,37.0716,37.0362,37.0627,52700.0
2015-04-07 13:20:00,41.96,41.97,41.93,41.95,25800.0,37.0627,37.0716,37.0362,37.0539,25800.0
2015-04-07 13:30:00,41.94,41.95,41.92,41.93,46600.0,37.0451,37.0539,37.0274,37.0362,46600.0
2015-04-07 13:40:00,41.94,41.94,41.89,41.89,44300.0,37.0451,37.0451,37.0009,37.0009,44300.0
2015-04-07 13:50:00,41.9,41.91,41.88,41.9,48400.0,37.0097,37.0186,36.9921,37.0097,48400.0
2015-04-07 14:00:00,41.9,41.92,41.89,41.91,48100.0,37.0097,37.0274,37.0009,37.0186,48100.0
2015-04-07 14:10:00,41.91,41.93,41.91,41.93,51900.0,37.0186,37.0362,37.0186,37.0362,51900.0
2015-04-07 14:20:00,41.92,41.94,41.9,41.93,84800.0,37.0274,37.0451,37.0097,37.0362,84800.0
2015-04-07 14:30:00,41.93,41.94,41.92,41.93,55300.0,37.0362,37.0451,37.0274,37.0362,55300.0
2015-04-07 14:40:00,41.94,41.95,41.92,41.94,156500.0,37.0451,37.0539,37.0274,37.0451,156500.0
2015-04-07 14:50:00,41.94,41.94,41.88,41.89,49300.0,37.0451,37.0451,36.9921,37.0009,49300.0
2015-04-07 15:00:00,41.89,41.9,41.88,41.89,41000.0,37.0009,37.0097,36.9921,37.0009,41000.0
2015-04-07 15:10:00,41.88,41.88,41.86,41.86,61200.0,36.9921,36.9921,36.9744,36.9744,61200.0
2015-04-07 15:20:00,41.86,41.86,41.8,41.83,143400.0,36.9744,36.9744,36.9214,36.9479,143400.0
2015-04-07 15:30:00,41.83,41.85,41.75,41.76,178600.0,36.9479,36.9656,36.8772,36.8861,178600.0
2015-04-07 15:40:00,41.76,41.76,41.71,41.73,252600.0,36.8861,36.8861,36.8419,36.8596,252600.0
2015-04-07 15:50:00,41.73,41.73,41.67,41.68,555700.0,36.8596,36.8596,36.8066,36.8154,555700.0
2015-04-08 09:30:00,41.68,41.8,41.64,41.76,917400.0,36.8154,36.9214,36.7801,36.8861,917400.0
2015-04-08 09:40:00,41.76,41.88,41.76,41.87,191200.0,36.8861,36.9921,36.8861,36.9832,191200.0
2015-04-08 09:50:00,41.88,41.92,41.88,41.9,254300.0,36.9921,37.0274,36.9921,37.0097,254300.0
2015-04-08 10:00:00,41.9,41.94,41.86,41.9,135200.0,37.0097,37.0451,36.9744,37.0097,135200.0
2015-04-08 10:10:00,41.89,41.9,41.84,41.84,95800.0,37.0009,37.0097,36.9567,36.9567,95800.0
2015-04-08 10:20:00,41.84,41.87,41.82,41.83,108000.0,36.9567,36.9832,36.9391,36.9479,108000.0
2015-04-08 10:30:00,41.83,41.84,41.74,41.75,106200.0,36.9479,36.9567,36.8684,36.8772,106200.0
2015-04-08 10:40:00,41.75,41.75,41.63,41.67,136400.0,36.8772,36.8772,36.7713,36.8066,136400.0
2015-04-08 10:50:00,41.67,41.73,41.67,41.72,37300.0,36.8066,36.8596,36.8066,36.8507,37300.0
2015-04-08 11:00:00,41.71,41.76,41.68,41.75,74100.0,36.8419,36.8861,36.8154,36.8772,74100.0
2015-04-08 11:10:00,41.75,41.82,41.74,41.82,72000.0,36.8772,36.9391,36.8684,36.9391,72000.0
2015-04-08 11:20:00,41.82,41.82,41.75,41.77,53500.0,36.9391,36.9391,36.8772,36.8949,53500.0
2015-04-08 11:30:00,41.78,41.81,41.74,41.8,170500.0,36.9037,36.9302,36.8684,36.9214,170500.0
2015-04-08 11:40:00,41.79,41.84,41.78,41.82,95700.0,36.9126,36.9567,36.9037,36.9391,95700.0
2015-04-08 11:50:00,41.83,41.83,41.78,41.81,49600.0,36.9479,36.9479,36.9037,36.9302,49600.0
2015-04-08 12:00:00,41.82,41.84,41.8,41.83,67700.0,36.9391,36.9567,36.9214,36.9479,67700.0
2015-04-08 12:10:00,41.83,41.84,41.8,41.82,46000.0,36.9479,36.9567,36.9214,36.9391,46000.0
2015-04-08 12:20:00,41.83,41.83,41.78,41.79,90000.0,36.9479,36.9479,36.9037,36.9126,90000.0
2015-04-08 12:30:00,41.78,41.81,41.77,41.8,88700.0,36.9037,36.9302,36.8949,36.9214,88700.0
2015-04-08 12:40:00,41.79,41.83,41.79,41.83,44400.0,36.9126,36.9479,36.9126,36.9479,44400.0
2015-04-08 12:50:00,41.83,41.83,41.77,41.79,99700.0,36.9479,36.9479,36.8949,36.9126,99700.0
2015-04-08 13:00:00,41.79,41.8,41.77,41.8,21600.0,36.9126,36.9214,36.8949,36.9214,21600.0
2015-04-08 13:10:00,41.8,41.81,41.72,41.73,68000.0,36.9214,36.9302,36.8507,36.8596,68000.0
2015-04-08 13:20:00,41.74,41.77,41.73,41.77,132800.0,36.8684,36.8949,36.8596,36.8949,132800.0
2015-04-08 13:30:00,41.76,41.78,41.74,41.75,48500.0,36.8861,36.9037,36.8684,36.8772,48500.0
2015-04-08 13:40:00,41.75,41.77,41.73,41.76,69500.0,36.8772,36.8949,36.8596,36.8861,69500.0
2015-04-08 13:50:00,41.75,41.8,41.75,41.77,114800.0,36.8772,36.9214,36.8772,36.8949,114800.0
2015-04-08 14:00:00,41.77,41.78,41.61,41.61,520400.0,36.8949,36.9037,36.7536,36.7536,520400.0
2015-04-08 14:10:00,41.61,41.87,41.6,41.84,328000.0,36.7536,36.9832,36.7448,36.9567,328000.0
2015-04-08 14:20:00,41.86,41.91,41.79,41.81,245300.0,36.9744,37.0186,36.9126,36.9302,245300.0
2015-04-08 14:30:00,41.82,41.84,41.78,41.81,54500.0,36.9391,36.9567,36.9037,36.9302,54500.0
2015-04-08 14:40:00,41.8,41.81,41.75,41.81,137800.0,36.9214,36.9302,36.8772,36.9302,137800.0
2015-04-08 14:50:00,41.81,41.81,41.7,41.74,175200.0,36.9302,36.9302,36.8331,36.8684,175200.0
2015-04-08 15:00:00,41.75,41.79,41.73,41.77,178200.0,36.8772,36.9126,36.8596,36.8949,178200.0
2015-04-08 15:10:00,41.77,41.78,41.7,41.72,117800.0,36.8949,36.9037,36.8331,36.8507,117800.0
2015-04-08 15:20:00,41.72,41.76,41.69,41.73,228900.0,36.8507,36.8861,36.8242,36.8596,228900.0
2015-04-08 15:30:00,41.73,41.76,41.7,41.76,225200.0,36.8596,36.8861,36.8331,36.8861,225200.0
2015-04-08 15:40:00,41.76,41.8,41.73,41.73,216900.0,36.8861,36.9214,36.8596,36.8596,216900.0
2015-04-08 15:50:00,41.74,41.8,41.74,41.8,801700.0,36.8684,36.9214,36.8684,36.9214,801700.0
2015-04-09 09:30:00,41.81,41.88,41.72,41.83,382800.0,36.9302,36.9921,36.8507,36.9479,382800.0
2015-04-09 09:40:00,41.84,41.85,41.74,41.76,121200.0,36.9567,36.9656,36.8684,36.8861,121200.0
2015-04-09 09:50:00,41.76,41.76,41.65,41.71,110000.0,36.8861,36.8861,36.7889,36.8419,110000.0
2015-04-09 10:00:00,41.72,41.79,41.69,41.74,191700.0,36.8507,36.9126,36.8242,36.8684,191700.0
2015-04-09 10:10:00,41.74,41.78,41.7,41.72,186600.0,36.8684,36.9037,36.8331,36.8507,186600.0
2015-04-09 10:20:00,41.72,41.79,41.67,41.77,147400.0,36.8507,36.9126,36.8066,36.8949,147400.0
2015-04-09 10:30:00,41.78,41.78,41.71,41.73,162500.0,36.9037,36.9037,36.8419,36.8596,162500.0
2015-04-09 10:40:00,41.74,41.75,41.65,41.67,111000.0,36.8684,36.8772,36.7889,36.8066,111000.0
2015-04-09 10:50:00,41.68,41.72,41.62,41.72,87800.0,36.8154,36.8507,36.7624,36.8507,87800.0
2015-04-09 11:00:00,41.71,41.72,41.67,41.69,132000.0,36.8419,36.8507,36.8066,36.8242,132000.0
2015-04-09 11:10:00,41.68,41.69,41.6,41.63,96800.0,36.8154,36.8242,36.7448,36.7713,96800.0
2015-04-09 11:20:00,41.62,41.68,41.59,41.68,81900.0,36.7624,36.8154,36.7359,36.8154,81900.0
2015-04-09 11:30:00,41.68,41.72,41.67,41.71,55500.0,36.8154,36.8507,36.8066,36.8419,55500.0
2015-04-09 11:40:00,41.7,41.76,41.69,41.73,78400.0,36.8331,36.8861,36.8242,36.8596,78400.0
2015-04-09 11:50:00,41.73,41.74,41.71,41.73,67600.0,36.8596,36.8684,36.8419,36.8596,67600.0
2015-04-09 12:00:00,41.73,41.74,41.72,41.73,44400.0,36.8596,36.8684,36.8507,36.8596,44400.0
2015-04-09 12:10:00,41.73,41.79,41.73,41.78,71500.0,36.8596,36.9126,36.8596,36.9037,71500.0
2015-04-09 12:20:00,41.77,41.85,41.76,41.82,87200.0,36.8949,36.9656,36.8861,36.9391,87200.0
2015-04-09 12:30:00,41.82,41.83,41.78,41.82,63500.0,36.9391,36.9479,36.9037,36.9391,63500.0
2015-04-09 12:40:00,41.81,41.83,41.8,41.8,44900.0,36.9302,36.9479,36.9214,36.9214,44900.0
2015-04-09 12:50:00,41.81,41.83,41.8,41.82,81100.0,36.9302,36.9479,36.9214,36.9391,81100.0
2015-04-09 13:00:00,41.82,41.84,41.78,41.8,60700.0,36.9391,36.9567,36.9037,36.9214,60700.0
2015-04-09 13:10:00,41.8,41.83,41.79,41.82,36800.0,36.9214,36.9479,36.9126,36.9391,36800.0
2015-04-09 13:20:00,41.81,41.86,41.81,41.83,89400.0,36.9302,36.9744,36.9302,36.9479,89400.0
2015-04-09 13:30:00,41.83,41.83,41.77,41.78,153900.0,36.9479,36.9479,36.8949,36.9037,153900.0
2015-04-09 13:40:00,41.79,41.82,41.77,41.8,42200.0,36.9126,36.9391,36.8949,36.9214,42200.0
2015-04-09 13:50:00,41.8,41.82,41.77,41.79,44000.0,36.9214,36.9391,36.8949,36.9126,44000.0
2015-04-09 14:00:00,41.78,41.8,41.77,41.79,37500.0,36.9037,36.9214,36.8949,36.9126,37500.0
2015-04-09 14:10:00,41.79,41.81,41.77,41.79,31500.0,36.9126,36.9302,36.8949,36.9126,31500.0
2015-04-09 14:20:00,41.79,41.79,41.75,41.77,45200.0,36.9126,36.9126,36.8772,36.8949,45200.0
2015-04-09 14:30:00,41.77,41.83,41.76,41.82,94500.0,36.8949,36.9479,36.8861,36.9391,94500.0
2015-04-09 14:40:00,41.83,41.84,41.8,41.81,47600.0,36.9479,36.9567,36.9214,36.9302,47600.0
2015-04-09 14:50:00,41.81,41.86,41.8,41.84,64100.0,36.9302,36.9744,36.9214,36.9567,64100.0
2015-04-09 15:00:00,41.85,41.89,41.84,41.86,43200.0,36.9656,37.0009,36.9567,36.9744,43200.0
2015-04-09 15:10:00,41.86,41.99,41.85,41.94,186000.0,36.9744,37.0892,36.9656,37.0451,186000.0
2015-04-09 15:20:00,41.94,41.99,41.92,41.97,104000.0,37.0451,37.0892,37.0274,37.0716,104000.0
2015-04-09 15:30:00,41.98,41.99,41.89,41.91,113700.0,37.0804,37.0892,37.0009,37.0186,113700.0
2015-04-09 15:40:00,41.91,41.96,41.9,41.92,1974300.0,37.0186,37.0627,37.0097,37.0274,1974300.0
2015-04-09 15:50:00,41.92,41.98,41.92,41.94,710500.0,37.0274,37.0804,37.0274,37.0451,710500.0
2015-04-10 09:30:00,41.96,41.96,41.87,41.9,454400.0,37.0627,37.0627,36.9832,37.0097,454400.0
2015-04-10 09:40:00,41.89,41.92,41.83,41.89,141400.0,37.0009,37.0274,36.9479,37.0009,141400.0
2015-04-10 09:50:00,41.9,41.92,41.87,41.9,154000.0,37.0097,37.0274,36.9832,37.0097,154000.0
2015-04-10 10:00:00,41.9,41.98,41.9,41.96,53200.0,37.0097,37.0804,37.0097,37.0627,53200.0
2015-04-10 10:10:00,41.96,41.96,41.92,41.93,67900.0,37.0627,37.0627,37.0274,37.0362,67900.0
2015-04-10 10:20:00,41.93,41.98,41.91,41.97,546500.0,37.0362,37.0804,37.0186,37.0716,546500.0
2015-04-10 10:30:00,41.97,42.04,41.97,42.02,88300.0,37.0716,37.1334,37.0716,37.1157,88300.0
2015-04-10 10:40:00,42.02,42.03,41.99,42.0,75200.0,37.1157,37.1246,37.0892,37.0981,75200.0
2015-04-10 10:50:00,42.0,42.04,42.0,42.02,63400.0,37.0981,37.1334,37.0981,37.1157,63400.0
2015-04-10 11:00:00,42.02,42.04,42.01,42.02,44100.0,37.1157,37.1334,37.1069,37.1157,44100.0
2015-04-10 11:10:00,42.03,42.04,42.01,42.02,223900.0,37.1246,37.1334,37.1069,37.1157,223900.0
2015-04-10 11:20:00,42.02,42.06,42.01,42.06,45200.0,37.1157,37.1511,37.1069,37.1511,45200.0
2015-04-10 11:30:00,42.05,42.07,42.04,42.05,39200.0,37.1422,37.1599,37.1334,37.1422,39200.0
2015-04-10 11:40:00,42.05,42.06,42.0,42.0,41800.0,37.1422,37.1511,37.0981,37.0981,41800.0
2015-04-10 11:50:00,42.0,42.02,42.0,42.01,24000.0,37.0981,37.1157,37.0981,37.1069,24000.0
2015-04-10 12:00:00,42.01,42.02,41.99,42.0,48100.0,37.1069,37.1157,37.0892,37.0981,48100.0
2015-04-10 12:10:00,42.0,42.0,41.97,42.0,38100.0,37.0981,37.0981,37.0716,37.0981,38100.0
2015-04-10 12:20:00,42.0,42.02,41.99,42.01,62100.0,37.0981,37.1157,37.0892,37.1069,62100.0
2015-04-10 12:30:00,42.01,42.04,42.01,42.04,38900.0,37.1069,37.1334,37.1069,37.1334,38900.0
2015-04-10 12:40:00,42.04,42.04,42.02,42.03,43500.0,37.1334,37.1334,37.1157,37.1246,43500.0
2015-04-10 12:50:00,42.03,42.05,42.02,42.03,18700.0,37.1246,37.1422,37.1157,37.1246,18700.0
2015-04-10 13:00:00,42.03,42.05,42.03,42.04,20400.0,37.1246,37.1422,37.1246,37.1334,20400.0
2015-04-10 13:10:00,42.03,42.05,42.02,42.03,39200.0,37.1246,37.1422,37.1157,37.1246,39200.0
2015-04-10 13:20:00,42.03,42.04,42.0,42.01,58800.0,37.1246,37.1334,37.0981,37.1069,58800.0
2015-04-10 13:30:00,42.02,42.04,42.01,42.03,44900.0,37.1157,37.1334,37.1069,37.1246,44900.0
2015-04-10 13:40:00,42.03,42.06,42.03,42.05,82100.0,37.1246,37.1511,37.1246,37.1422,82100.0
2015-04-10 13:50:00,42.04,42.06,42.04,42.04,23800.0,37.1334,37.1511,37.1334,37.1334,23800.0
2015-04-10 14:00:00,42.05,42.05,42.03,42.04,16900.0,37.1422,37.1422,37.1246,37.1334,16900.0
2015-04-10 14:10:00,42.05,42.07,42.04,42.05,47100.0,37.1422,37.1599,37.1334,37.1422,47100.0
2015-04-10 14:20:00,42.05,42.05,42.03,42.04,129700.0,37.1422,37.1422,37.1246,37.1334,129700.0
2015-04-10 14:30:00,42.04,42.06,42.03,42.06,53100.0,37.1334,37.1511,37.1246,37.1511,53100.0
2015-04-10 14:40:00,42.05,42.07,42.05,42.07,22200.0,37.1422,37.1599,37.1422,37.1599,22200.0
2015-04-10 14:50:00,42.07,42.09,42.06,42.07,68300.0,37.1599,37.1776,37.1511,37.1599,68300.0
2015-04-10 15:00:00,42.07,42.08,42.05,42.06,43900.0,37.1599,37.1687,37.1422,37.1511,43900.0
2015-04-10 15:10:00,42.07,42.08,42.04,42.04,59600.0,37.1599,37.1687,37.1334,37.1334,59600.0
2015-04-10 15:20:00,42.04,42.07,42.03,42.07,36700.0,37.1334,37.1599,37.1246,37.1599,36700.0
2015-04-10 15:30:00,42.07,42.11,42.05,42.1,47800.0,37.1599,37.1952,37.1422,37.1864,47800.0
2015-04-10 15:40:00,42.1,42.12,42.08,42.09,72200.0,37.1864,37.2041,37.1687,37.1776,72200.0
2015-04-10 15:50:00,42.09,42.11,42.07,42.1,456900.0,37.1776,37.1952,37.1599,37.1864,456900.0
2015-04-13 09:30:00,42.16,42.27,42.1,42.27,407800.0,37.2394,37.3366,37.1864,37.3366,407800.0
2015-04-13 09:40:00,42.28,42.33,42.28,42.32,411600.0,37.3454,37.3896,37.3454,37.3807,411600.0
2015-04-13 09:50:00,42.32,42.34,42.3,42.32,123400.0,37.3807,37.3984,37.3631,37.3807,123400.0
2015-04-13 10:00:00,42.31,42.32,42.29,42.3,62200.0,37.3719,37.3807,37.3542,37.3631,62200.0
2015-04-13 10:10:00,42.31,42.34,42.3,42.3,190700.0,37.3719,37.3984,37.3631,37.3631,190700.0
2015-04-13 10:20:00,42.3,42.34,42.3,42.31,99800.0,37.3631,37.3984,37.3631,37.3719,99800.0
2015-04-13 10:30:00,42.31,42.32,42.28,42.3,91300.0,37.3719,37.3807,37.3454,37.3631,91300.0
2015-04-13 10:40:00,42.3,42.3,42.27,42.27,34400.0,37.3631,37.3631,37.3366,37.3366,34400.0
2015-04-13 10:50:00,42.28,42.28,42.24,42.24,69700.0,37.3454,37.3454,37.3101,37.3101,69700.0
2015-04-13 11:00:00,42.25,42.27,42.24,42.27,31700.0,37.3189,37.3366,37.3101,37.3366,31700.0
2015-04-13 11:10:00,42.27,42.29,42.23,42.27,266600.0,37.3366,37.3542,37.3012,37.3366,266600.0
2015-04-13 11:20:00,42.27,42.28,42.23,42.23,60200.0,37.3366,37.3454,37.3012,37.3012,60200.0
2015-04-13 11:30:00,42.23,42.28,42.23,42.26,40000.0,37.3012,37.3454,37.3012,37.3277,40000.0
2015-04-13 11:40:00,42.26,42.27,42.23,42.26,28200.0,37.3277,37.3366,37.3012,37.3277,28200.0
2015-04-13 11:50:00,42.26,42.27,42.22,42.24,50600.0,37.3277,37.3366,37.2924,37.3101,50600.0
2015-04-13 12:00:00,42.24,42.26,42.22,42.22,17300.0,37.3101,37.3277,37.2924,37.2924,17300.0
2015-04-13 12:10:00,42.22,42.22,42.19,42.19,30800.0,37.2924,37.2924,37.2659,37.2659,30800.0
2015-04-13 12:20:00,42.2,42.23,42.2,42.22,56600.0,37.2747,37.3012,37.2747,37.2924,56600.0
2015-04-13 12:30:00,42.22,42.23,42.2,42.23,63900.0,37.2924,37.3012,37.2747,37.3012,63900.0
2015-04-13 12:40:00,42.23,42.24,42.2,42.22,34100.0,37.3012,37.3101,37.2747,37.2924,34100.0
2015-04-13 12:50:00,42.21,42.22,42.19,42.2,18600.0,37.2836,37.2924,37.2659,37.2747,18600.0
2015-04-13 13:00:00,42.2,42.2,42.14,42.15,44500.0,37.2747,37.2747,37.2217,37.2306,44500.0
2015-04-13 13:10:00,42.15,42.15,42.1,42.12,47700.0,37.2306,37.2306,37.1864,37.2041,47700.0
2015-04-13 13:20:00,42.12,42.13,42.08,42.09,43300.0,37.2041,37.2129,37.1687,37.1776,43300.0
2015-04-13 13:30:00,42.1,42.1,42.06,42.09,39500.0,37.1864,37.1864,37.1511,37.1776,39500.0
2015-04-13 13:40:00,42.09,42.1,42.03,42.03,48900.0,37.1776,37.1864,37.1246,37.1246,48900.0
2015-04-13 13:50:00,42.03,42.09,42.02,42.08,13300.0,37.1246,37.1776,37.1157,37.1687,13300.0
2015-04-13 14:00:00,42.08,42.1,42.06,42.08,34000.0,37.1687,37.1864,37.1511,37.1687,34000.0
2015-04-13 14:10:00,42.08,42.09,42.04,42.05,23600.0,37.1687,37.1776,37.1334,37.1422,23600.0
2015-04-13 14:20:00,42.05,42.07,42.04,42.07,17700.0,37.1422,37.1599,37.1334,37.1599,17700.0
2015-04-13 14:30:00,42.07,42.1,42.04,42.09,58100.0,37.1599,37.1864,37.1334,37.1776,58100.0
2015-04-13 14:40:00,42.09,42.11,42.06,42.07,63500.0,37.1776,37.1952,37.1511,37.1599,63500.0
2015-04-13 14:50:00,42.07,42.08,42.02,42.06,77300.0,37.1599,37.1687,37.1157,37.1511,77300.0
2015-04-13 15:00:00,42.06,42.1,42.03,42.08,76900.0,37.1511,37.1864,37.1246,37.1687,76900.0
2015-04-13 15:10:00,42.08,42.08,42.03,42.05,52800.0,37.1687,37.1687,37.1246,37.1422,52800.0
2015-04-13 15:20:00,42.05,42.06,41.98,42.01,126900.0,37.1422,37.1511,37.0804,37.1069,126900.0
2015-04-13 15:30:00,42.01,42.03,42.0,42.03,109300.0,37.1069,37.1246,37.0981,37.1246,109300.0
2015-04-13 15:40:00,42.02,42.05,41.98,41.99,141000.0,37.1157,37.1422,37.0804,37.0892,141000.0
2015-04-13 15:50:00,41.98,42.01,41.95,41.97,407700.0,37.0804,37.1069,37.0539,37.0716,407700.0
2015-04-14 09:30:00,41.98,42.02,41.91,42.01,197600.0,37.0804,37.1157,37.0186,37.1069,197600.0
2015-04-14 09:40:00,42.01,42.03,41.85,41.89,259800.0,37.1069,37.1246,36.9656,37.0009,259800.0
2015-04-14 09:50:00,41.89,41.92,41.76,41.79,272400.0,37.0009,37.0274,36.8861,36.9126,272400.0
2015-04-14 10:00:00,41.79,41.79,41.67,41.73,206200.0,36.9126,36.9126,36.8066,36.8596,206200.0
2015-04-14 10:10:00,41.72,41.8,41.71,41.75,86400.0,36.8507,36.9214,36.8419,36.8772,86400.0
2015-04-14 10:20:00,41.76,41.77,41.72,41.74,68000.0,36.8861,36.8949,36.8507,36.8684,68000.0
2015-04-14 10:30:00,41.74,41.75,41.63,41.69,303500.0,36.8684,36.8772,36.7713,36.8242,303500.0
2015-04-14 10:40:00,41.69,41.75,41.67,41.74,256000.0,36.8242,36.8772,36.8066,36.8684,256000.0
2015-04-14 10:50:00,41.75,41.75,41.71,41.71,158200.0,36.8772,36.8772,36.8419,36.8419,158200.0
2015-04-14 11:00:00,41.71,41.75,41.67,41.74,83900.0,36.8419,36.8772,36.8066,36.8684,83900.0
2015-04-14 11:10:00,41.74,41.85,41.74,41.82,125500.0,36.8684,36.9656,36.8684,36.9391,125500.0
2015-04-14 11:20:00,41.81,41.81,41.77,41.79,93600.0,36.9302,36.9302,36.8949,36.9126,93600.0
2015-04-14 11:30:00,41.79,41.82,41.74,41.74,43500.0,36.9126,36.9391,36.8684,36.8684,43500.0
2015-04-14 11:40:00,41.76,41.79,41.76,41.77,36300.0,36.8861,36.9126,36.8861,36.8949,36300.0
2015-04-14 11:50:00,41.76,41.8,41.76,41.79,141200.0,36.8861,36.9214,36.8861,36.9126,141200.0
2015-04-14 12:00:00,41.79,41.85,41.79,41.84,47700.0,36.9126,36.9656,36.9126,36.9567,47700.0
2015-04-14 12:10:00,41.84,41.86,41.82,41.82,48300.0,36.9567,36.9744,36.9391,36.9391,48300.0
2015-04-14 12:20:00,41.83,41.85,41.82,41.83,49800.0,36.9479,36.9656,36.9391,36.9479,49800.0
2015-04-14 12:30:00,41.84,41.93,41.84,41.9,186400.0,36.9567,37.0362,36.9567,37.0097,186400.0
2015-04-14 12:40:00,41.9,41.91,41.87,41.88,282400.0,37.0097,37.0186,36.9832,36.9921,282400.0
2015-04-14 12:50:00,41.87,41.89,41.84,41.84,61900.0,36.9832,37.0009,36.9567,36.9567,61900.0
2015-04-14 13:00:00,41.85,41.86,41.83,41.84,59600.0,36.9656,36.9744,36.9479,36.9567,59600.0
2015-04-14 13:10:00,41.83,41.86,41.8,41.82,128300.0,36.9479,36.9744,36.9214,36.9391,128300.0
2015-04-14 13:20:00,41.82,41.83,41.8,41.83,65300.0,36.9391,36.9479,36.9214,36.9479,65300.0
2015-04-14 13:30:00,41.83,41.85,41.8,41.8,70800.0,36.9479,36.9656,36.9214,36.9214,70800.0
2015-04-14 13:40:00,41.81,41.84,41.81,41.82,171900.0,36.9302,36.9567,36.9302,36.9391,171900.0
2015-04-14 13:50:00,41.81,41.83,41.79,41.81,46400.0,36.9302,36.9479,36.9126,36.9302,46400.0
2015-04-14 14:00:00,41.81,41.83,41.79,41.82,176900.0,36.9302,36.9479,36.9126,36.9391,176900.0
2015-04-14 14:10:00,41.81,41.82,41.8,41.81,53000.0,36.9302,36.9391,36.9214,36.9302,53000.0
2015-04-14 14:20:00,41.81,41.82,41.78,41.8,74700.0,36.9302,36.9391,36.9037,36.9214,74700.0
2015-04-14 14:30:00,41.8,41.8,41.75,41.75,82700.0,36.9214,36.9214,36.8772,36.8772,82700.0
2015-04-14 14:40:00,41.76,41.8,41.75,41.78,241000.0,36.8861,36.9214,36.8772,36.9037,241000.0
2015-04-14 14:50:00,41.79,41.84,41.78,41.83,68100.0,36.9126,36.9567,36.9037,36.9479,68100.0
2015-04-14 15:00:00,41.83,41.87,41.83,41.84,81700.0,36.9479,36.9832,36.9479,36.9567,81700.0
2015-04-14 15:10:00,41.84,41.88,41.83,41.87,68200.0,36.9567,36.9921,36.9479,36.9832,68200.0
2015-04-14 15:20:00,41.87,41.87,41.81,41.83,160200.0,36.9832,36.9832,36.9302,36.9479,160200.0
2015-04-14 15:30:00,41.83,41.88,41.82,41.84,139400.0,36.9479,36.9921,36.9391,36.9567,139400.0
2015-04-14 15:40:00,41.83,41.86,41.82,41.84,202400.0,36.9479,36.9744,36.9391,36.9567,202400.0
2015-04-14 15:50:00,41.84,41.85,41.78,41.84,608400.0,36.9567,36.9656,36.9037,36.9567,608400.0
2015-04-15 09:30:00,41.94,42.01,41.9,41.97,738900.0,37.0451,37.1069,37.0097,37.0716,738900.0
2015-04-15 09:40:00,41.97,42.02,41.95,41.99,454900.0,37.0716,37.1157,37.0539,37.0892,454900.0
2015-04-15 09:50:00,41.99,42.02,41.98,41.98,329100.0,37.0892,37.1157,37.0804,37.0804,329100.0
2015-04-15 10:00:00,41.99,42.02,41.95,41.99,422200.0,37.0892,37.1157,37.0539,37.0892,422200.0
2015-04-15 10:10:00,41.99,42.02,41.98,42.01,302900.0,37.0892,37.1157,37.0804,37.1069,302900.0
2015-04-15 10:20:00,42.01,42.03,41.98,41.99,332700.0,37.1069,37.1246,37.0804,37.0892,332700.0
2015-04-15 10:30:00,42.0,42.03,41.99,42.02,209800.0,37.0981,37.1246,37.0892,37.1157,209800.0
2015-04-15 10:40:00,42.02,42.02,41.98,42.0,179300.0,37.1157,37.1157,37.0804,37.0981,179300.0
2015-04-15 10:50:00,42.0,42.04,42.0,42.04,206600.0,37.0981,37.1334,37.0981,37.1334,206600.0
2015-04-15 11:00:00,42.04,42.06,42.0,42.02,165600.0,37.1334,37.1511,37.0981,37.1157,165600.0
2015-04-15 11:10:00,42.01,42.02,41.98,41.99,176900.0,37.1069,37.1157,37.0804,37.0892,176900.0
2015-04-15 11:20:00,41.98,42.0,41.96,41.99,186400.0,37.0804,37.0981,37.0627,37.0892,186400.0
2015-04-15 11:30:00,41.99,42.0,41.95,41.96,249800.0,37.0892,37.0981,37.0539,37.0627,249800.0
2015-04-15 11:40:00,41.95,42.02,41.95,42.02,195700.0,37.0539,37.1157,37.0539,37.1157,195700.0
2015-04-15 11:50:00,42.02,42.06,42.01,42.04,401500.0,37.1157,37.1511,37.1069,37.1334,401500.0
2015-04-15 12:00:00,42.04,42.06,42.04,42.05,321400.0,37.1334,37.1511,37.1334,37.1422,321400.0
2015-04-15 12:10:00,42.04,42.07,42.04,42.05,223600.0,37.1334,37.1599,37.1334,37.1422,223600.0
2015-04-15 12:20:00,42.06,42.08,42.05,42.07,129100.0,37.1511,37.1687,37.1422,37.1599,129100.0
2015-04-15 12:30:00,42.07,42.07,42.03,42.05,135600.0,37.1599,37.1599,37.1246,37.1422,135600.0
2015-04-15 12:40:00,42.05,42.07,42.04,42.06,139300.0,37.1422,37.1599,37.1334,37.1511,139300.0
2015-04-15 12:50:00,42.06,42.09,42.04,42.09,147200.0,37.1511,37.1776,37.1334,37.1776,147200.0
2015-04-15 13:00:00,42.08,42.09,42.06,42.07,111100.0,37.1687,37.1776,37.1511,37.1599,111100.0
2015-04-15 13:10:00,42.07,42.11,42.06,42.1,118500.0,37.1599,37.1952,37.1511,37.1864,118500.0
2015-04-15 13:20:00,42.1,42.17,42.09,42.16,241100.0,37.1864,37.2482,37.1776,37.2394,241100.0
2015-04-15 13:30:00,42.16,42.18,42.14,42.15,131500.0,37.2394,37.2571,37.2217,37.2306,131500.0
2015-04-15 13:40:00,42.16,42.19,42.15,42.17,185400.0,37.2394,37.2659,37.2306,37.2482,185400.0
2015-04-15 13:50:00,42.16,42.17,42.14,42.16,128400.0,37.2394,37.2482,37.2217,37.2394,128400.0
2015-04-15 14:00:00,42.16,42.22,42.14,42.21,212000.0,37.2394,37.2924,37.2217,37.2836,212000.0
2015-04-15 14:10:00,42.21,42.24,42.2,42.23,175900.0,37.2836,37.3101,37.2747,37.3012,175900.0
2015-04-15 14:20:00,42.23,42.25,42.19,42.21,190100.0,37.3012,37.3189,37.2659,37.2836,190100.0
2015-04-15 14:30:00,42.21,42.23,42.19,42.23,201000.0,37.2836,37.3012,37.2659,37.3012,201000.0
2015-04-15 14:40:00,42.23,42.27,42.23,42.27,220100.0,37.3012,37.3366,37.3012,37.3366,220100.0
2015-04-15 14:50:00,42.27,42.29,42.26,42.28,171000.0,37.3366,37.3542,37.3277,37.3454,171000.0
2015-04-15 15:00:00,42.27,42.29,42.25,42.28,1335100.0,37.3366,37.3542,37.3189,37.3454,1335100.0
2015-04-15 15:10:00,42.27,42.27,42.23,42.24,172600.0,37.3366,37.3366,37.3012,37.3101,172600.0
2015-04-15 15:20:00,42.25,42.27,42.23,42.27,318400.0,37.3189,37.3366,37.3012,37.3366,318400.0
2015-04-15 15:30:00,42.26,42.26,42.2,42.2,283600.0,37.3277,37.3277,37.2747,37.2747,283600.0
2015-04-15 15:40:00,42.2,42.21,42.18,42.19,607400.0,37.2747,37.2836,37.2571,37.2659,607400.0
2015-04-15 15:50:00,42.18,42.2,42.17,42.18,1491700.0,37.2571,37.2747,37.2482,37.2571,1491700.0
2015-04-16 09:30:00,42.03,42.07,41.93,42.06,523500.0,37.1246,37.1599,37.0362,37.1511,523500.0
2015-04-16 09:40:00,42.06,42.15,42.04,42.08,150300.0,37.1511,37.2306,37.1334,37.1687,150300.0
2015-04-16 09:50:00,42.08,42.1,42.04,42.08,107600.0,37.1687,37.1864,37.1334,37.1687,107600.0
2015-04-16 10:00:00,42.08,42.11,42.03,42.03,83700.0,37.1687,37.1952,37.1246,37.1246,83700.0
2015-04-16 10:10:00,42.04,42.08,42.02,42.05,102900.0,37.1334,37.1687,37.1157,37.1422,102900.0
2015-04-16 10:20:00,42.05,42.05,41.98,42.01,107800.0,37.1422,37.1422,37.0804,37.1069,107800.0
2015-04-16 10:30:00,42.0,42.03,41.97,42.01,114900.0,37.0981,37.1246,37.0716,37.1069,114900.0
2015-04-16 10:40:00,42.02,42.08,42.01,42.06,81100.0,37.1157,37.1687,37.1069,37.1511,81100.0
2015-04-16 10:50:00,42.07,42.1,42.05,42.06,111100.0,37.1599,37.1864,37.1422,37.1511,111100.0
2015-04-16 11:00:00,42.06,42.07,42.04,42.06,31100.0,37.1511,37.1599,37.1334,37.1511,31100.0
2015-04-16 11:10:00,42.07,42.1,42.05,42.07,72900.0,37.1599,37.1864,37.1422,37.1599,72900.0
2015-04-16 11:20:00,42.07,42.09,42.05,42.06,68100.0,37.1599,37.1776,37.1422,37.1511,68100.0
2015-04-16 11:30:00,42.07,42.07,42.04,42.06,71100.0,37.1599,37.1599,37.1334,37.1511,71100.0
2015-04-16 11:40:00,42.06,42.06,42.0,42.03,77100.0,37.1511,37.1511,37.0981,37.1246,77100.0
2015-04-16 11:50:00,42.02,42.04,42.01,42.04,37300.0,37.1157,37.1334,37.1069,37.1334,37300.0
2015-04-16 12:00:00,42.05,42.06,42.03,42.04,31100.0,37.1422,37.1511,37.1246,37.1334,31100.0
2015-04-16 12:10:00,42.05,42.08,42.04,42.05,186600.0,37.1422,37.1687,37.1334,37.1422,186600.0
2015-04-16 12:20:00,42.06,42.08,42.05,42.07,30000.0,37.1511,37.1687,37.1422,37.1599,30000.0
2015-04-16 12:30:00,42.07,42.1,42.06,42.08,30400.0,37.1599,37.1864,37.1511,37.1687,30400.0
2015-04-16 12:40:00,42.08,42.09,42.06,42.08,49000.0,37.1687,37.1776,37.1511,37.1687,49000.0
2015-04-16 12:50:00,42.07,42.08,42.05,42.07,36900.0,37.1599,37.1687,37.1422,37.1599,36900.0
2015-04-16 13:00:00,42.06,42.08,42.05,42.06,27000.0,37.1511,37.1687,37.1422,37.1511,27000.0
2015-04-16 13:10:00,42.06,42.08,42.04,42.08,75400.0,37.1511,37.1687,37.1334,37.1687,75400.0
2015-04-16 13:20:00,42.08,42.09,42.04,42.05,56900.0,37.1687,37.1776,37.1334,37.1422,56900.0
2015-04-16 13:30:00,42.05,42.08,42.04,42.08,39200.0,37.1422,37.1687,37.1334,37.1687,39200.0
2015-04-16 13:40:00,42.08,42.15,42.07,42.13,108400.0,37.1687,37.2306,37.1599,37.2129,108400.0
2015-04-16 13:50:00,42.14,42.18,42.14,42.16,53200.0,37.2217,37.2571,37.2217,37.2394,53200.0
2015-04-16 14:00:00,42.16,42.17,42.12,42.13,104600.0,37.2394,37.2482,37.2041,37.2129,104600.0
2015-04-16 14:10:00,42.14,42.15,42.12,42.14,30800.0,37.2217,37.2306,37.2041,37.2217,30800.0
2015-04-16 14:20:00,42.15,42.16,42.13,42.14,34800.0,37.2306,37.2394,37.2129,37.2217,34800.0
2015-04-16 14:30:00,42.15,42.16,42.12,42.14,56400.0,37.2306,37.2394,37.2041,37.2217,56400.0
2015-04-16 14:40:00,42.14,42.16,42.12,42.13,31400.0,37.2217,37.2394,37.2041,37.2129,31400.0
2015-04-16 14:50:00,42.13,42.14,42.09,42.09,53300.0,37.2129,37.2217,37.1776,37.1776,53300.0
2015-04-16 15:00:00,42.1,42.11,42.07,42.09,62800.0,37.1864,37.1952,37.1599,37.1776,62800.0
2015-04-16 15:10:00,42.09,42.11,42.08,42.1,44700.0,37.1776,37.1952,37.1687,37.1864,44700.0
2015-04-16 15:20:00,42.1,42.11,42.04,42.06,94300.0,37.1864,37.1952,37.1334,37.1511,94300.0
2015-04-16 15:30:00,42.06,42.12,42.05,42.12,55600.0,37.1511,37.2041,37.1422,37.2041,55600.0
2015-04-16 15:40:00,42.11,42.11,42.04,42.07,157300.0,37.1952,37.1952,37.1334,37.1599,157300.0
2015-04-16 15:50:00,42.06,42.07,42.03,42.06,540400.0,37.1511,37.1599,37.1246,37.1511,540400.0
2015-04-17 09:30:00,41.7,41.79,41.65,41.71,628100.0,36.8331,36.9126,36.7889,36.8419,628100.0
2015-04-17 09:40:00,41.71,41.73,41.53,41.6,620700.0,36.8419,36.8596,36.6829,36.7448,620700.0
2015-04-17 09:50:00,41.6,41.63,41.54,41.58,467500.0,36.7448,36.7713,36.6918,36.7271,467500.0
2015-04-17 10:00:00,41.59,41.6,41.45,41.48,507700.0,36.7359,36.7448,36.6123,36.6388,507700.0
2015-04-17 10:10:00,41.47,41.54,41.45,41.51,234600.0,36.6299,36.6918,36.6123,36.6653,234600.0
2015-04-17 10:20:00,41.51,41.53,41.47,41.49,188100.0,36.6653,36.6829,36.6299,36.6476,188100.0
2015-04-17 10:30:00,41.49,41.56,41.48,41.54,151800.0,36.6476,36.7094,36.6388,36.6918,151800.0
2015-04-17 10:40:00,41.54,41.6,41.54,41.57,94100.0,36.6918,36.7448,36.6918,36.7183,94100.0
2015-04-17 10:50:00,41.57,41.57,41.51,41.52,183600.0,36.7183,36.7183,36.6653,36.6741,183600.0
2015-04-17 11:00:00,41.51,41.53,41.47,41.53,103200.0,36.6653,36.6829,36.6299,36.6829,103200.0
2015-04-17 11:10:00,41.53,41.59,41.52,41.58,150700.0,36.6829,36.7359,36.6741,36.7271,150700.0
2015-04-17 11:20:00,41.58,41.61,41.54,41.57,141800.0,36.7271,36.7536,36.6918,36.7183,141800.0
2015-04-17 11:30:00,41.57,41.59,41.52,41.54,292600.0,36.7183,36.7359,36.6741,36.6918,292600.0
2015-04-17 11:40:00,41.54,41.58,41.51,41.56,125600.0,36.6918,36.7271,36.6653,36.7094,125600.0
2015-04-17 11:50:00,41.57,41.6,41.56,41.58,115600.0,36.7183,36.7448,36.7094,36.7271,115600.0
2015-04-17 12:00:00,41.58,41.6,41.55,41.56,101300.0,36.7271,36.7448,36.7006,36.7094,101300.0
2015-04-17 12:10:00,41.56,41.6,41.54,41.56,139200.0,36.7094,36.7448,36.6918,36.7094,139200.0
2015-04-17 12:20:00,41.56,41.59,41.54,41.56,132700.0,36.7094,36.7359,36.6918,36.7094,132700.0
2015-04-17 12:30:00,41.55,41.59,41.52,41.58,188500.0,36.7006,36.7359,36.6741,36.7271,188500.0
2015-04-17 12:40:00,41.57,41.58,41.52,41.55,109100.0,36.7183,36.7271,36.6741,36.7006,109100.0
2015-04-17 12:50:00,41.55,41.57,41.51,41.55,102300.0,36.7006,36.7183,36.6653,36.7006,102300.0
2015-04-17 13:00:00,41.55,41.57,41.53,41.55,112700.0,36.7006,36.7183,36.6829,36.7006,112700.0
2015-04-17 13:10:00,41.55,41.57,41.54,41.57,123900.0,36.7006,36.7183,36.6918,36.7183,123900.0
2015-04-17 13:20:00,41.57,41.58,41.52,41.53,156600.0,36.7183,36.7271,36.6741,36.6829,156600.0
2015-04-17 13:30:00,41.53,41.54,41.49,41.51,146500.0,36.6829,36.6918,36.6476,36.6653,146500.0
2015-04-17 13:40:00,41.51,41.52,41.48,41.51,118400.0,36.6653,36.6741,36.6388,36.6653,118400.0
2015-04-17 13:50:00,41.51,41.52,41.4,41.43,280700.0,36.6653,36.6741,36.5681,36.5946,280700.0
2015-04-17 14:00:00,41.43,41.44,41.38,41.39,107400.0,36.5946,36.6034,36.5504,36.5593,107400.0
2015-04-17 14:10:00,41.39,41.41,41.34,41.37,230700.0,36.5593,36.5769,36.5151,36.5416,230700.0
2015-04-17 14:20:00,41.37,41.39,41.36,41.38,136900.0,36.5416,36.5593,36.5328,36.5504,136900.0
2015-04-17 14:30:00,41.38,41.4,41.34,41.38,138000.0,36.5504,36.5681,36.5151,36.5504,138000.0
2015-04-17 14:40:00,41.38,41.42,41.37,41.39,155400.0,36.5504,36.5858,36.5416,36.5593,155400.0
2015-04-17 14:50:00,41.38,41.4,41.36,41.39,127000.0,36.5504,36.5681,36.5328,36.5593,127000.0
2015-04-17 15:00:00,41.38,41.41,41.37,41.4,211700.0,36.5504,36.5769,36.5416,36.5681,211700.0
2015-04-17 15:10:00,41.4,41.44,41.38,41.4,114900.0,36.5681,36.6034,36.5504,36.5681,114900.0
2015-04-17 15:20:00,41.41,41.43,41.35,41.42,175900.0,36.5769,36.5946,36.5239,36.5858,175900.0
2015-04-17 15:30:00,41.43,41.53,41.42,41.51,282000.0,36.5946,36.6829,36.5858,36.6653,282000.0
2015-04-17 15:40:00,41.51,41.51,41.46,41.46,957700.0,36.6653,36.6653,36.6211,36.6211,957700.0
2015-04-17 15:50:00,41.46,41.48,41.44,41.46,722500.0,36.6211,36.6388,36.6034,36.6211,722500.0
2015-04-20 09:30:00,41.66,41.84,41.64,41.78,354100.0,36.7977,36.9567,36.7801,36.9037,354100.0
2015-04-20 09:40:00,41.78,41.97,41.78,41.96,248100.0,36.9037,37.0716,36.9037,37.0627,248100.0
2015-04-20 09:50:00,41.97,41.99,41.95,41.98,225000.0,37.0716,37.0892,37.0539,37.0804,225000.0
2015-04-20 10:00:00,41.99,42.04,41.95,42.0,229900.0,37.0892,37.1334,37.0539,37.0981,229900.0
2015-04-20 10:10:00,42.0,42.01,41.97,41.98,99900.0,37.0981,37.1069,37.0716,37.0804,99900.0
2015-04-20 10:20:00,41.97,42.03,41.96,42.02,91400.0,37.0716,37.1246,37.0627,37.1157,91400.0
2015-04-20 10:30:00,42.02,42.06,42.02,42.03,143100.0,37.1157,37.1511,37.1157,37.1246,143100.0
2015-04-20 10:40:00,42.03,42.05,42.01,42.02,159700.0,37.1246,37.1422,37.1069,37.1157,159700.0
2015-04-20 10:50:00,42.02,42.09,42.01,42.08,94100.0,37.1157,37.1776,37.1069,37.1687,94100.0
2015-04-20 11:00:00,42.09,42.13,42.08,42.11,93600.0,37.1776,37.2129,37.1687,37.1952,93600.0
2015-04-20 11:10:00,42.1,42.12,42.08,42.09,201500.0,37.1864,37.2041,37.1687,37.1776,201500.0
2015-04-20 11:20:00,42.08,42.1,42.07,42.09,96200.0,37.1687,37.1864,37.1599,37.1776,96200.0
2015-04-20 11:30:00,42.1,42.12,42.07,42.07,104700.0,37.1864,37.2041,37.1599,37.1599,104700.0
2015-04-20 11:40:00,42.08,42.12,42.08,42.1,87800.0,37.1687,37.2041,37.1687,37.1864,87800.0
2015-04-20 11:50:00,42.1,42.14,42.09,42.14,66100.0,37.1864,37.2217,37.1776,37.2217,66100.0
2015-04-20 12:00:00,42.14,42.14,42.12,42.13,73600.0,37.2217,37.2217,37.2041,37.2129,73600.0
2015-04-20 12:10:00,42.13,42.16,42.12,42.15,26100.0,37.2129,37.2394,37.2041,37.2306,26100.0
2015-04-20 12:20:00,42.15,42.16,42.13,42.16,40600.0,37.2306,37.2394,37.2129,37.2394,40600.0
2015-04-20 12:30:00,42.15,42.16,42.14,42.14,18300.0,37.2306,37.2394,37.2217,37.2217,18300.0
2015-04-20 12:40:00,42.15,42.15,42.12,42.12,37500.0,37.2306,37.2306,37.2041,37.2041,37500.0
2015-04-20 12:50:00,42.13,42.15,42.12,42.14,24300.0,37.2129,37.2306,37.2041,37.2217,24300.0
2015-04-20 13:00:00,42.14,42.16,42.13,42.15,60400.0,37.2217,37.2394,37.2129,37.2306,60400.0
2015-04-20 13:10:00,42.16,42.2,42.14,42.15,49200.0,37.2394,37.2747,37.2217,37.2306,49200.0
2015-04-20 13:20:00,42.15,42.16,42.11,42.13,37000.0,37.2306,37.2394,37.1952,37.2129,37000.0
2015-04-20 13:30:00,42.14,42.16,42.12,42.15,32900.0,37.2217,37.2394,37.2041,37.2306,32900.0
2015-04-20 13:40:00,42.15,42.16,42.13,42.14,18900.0,37.2306,37.2394,37.2129,37.2217,18900.0
2015-04-20 13:50:00,42.14,42.15,42.13,42.15,30800.0,37.2217,37.2306,37.2129,37.2306,30800.0
2015-04-20 14:00:00,42.14,42.15,42.12,42.13,11400.0,37.2217,37.2306,37.2041,37.2129,11400.0
2015-04-20 14:10:00,42.12,42.14,42.1,42.14,64200.0,37.2041,37.2217,37.1864,37.2217,64200.0
2015-04-20 14:20:00,42.13,42.15,42.13,42.14,113500.0,37.2129,37.2306,37.2129,37.2217,113500.0
2015-04-20 14:30:00,42.14,42.14,42.12,42.14,22500.0,37.2217,37.2217,37.2041,37.2217,22500.0
2015-04-20 14:40:00,42.14,42.16,42.14,42.16,27900.0,37.2217,37.2394,37.2217,37.2394,27900.0
2015-04-20 14:50:00,42.17,42.18,42.14,42.17,72700.0,37.2482,37.2571,37.2217,37.2482,72700.0
2015-04-20 15:00:00,42.17,42.2,42.15,42.2,55200.0,37.2482,37.2747,37.2306,37.2747,55200.0
2015-04-20 15:10:00,42.2,42.22,42.2,42.22,51600.0,37.2747,37.2924,37.2747,37.2924,51600.0
2015-04-20 15:20:00,42.21,42.22,42.18,42.2,60300.0,37.2836,37.2924,37.2571,37.2747,60300.0
2015-04-20 15:30:00,42.2,42.23,42.16,42.17,98900.0,37.2747,37.3012,37.2394,37.2482,98900.0
2015-04-20 15:40:00,42.16,42.18,42.14,42.17,339100.0,37.2394,37.2571,37.2217,37.2482,339100.0
2015-04-20 15:50:00,42.18,42.2,42.16,42.16,496300.0,37.2571,37.2747,37.2394,37.2394,496300.0
2015-04-21 09:30:00,42.43,42.44,42.3,42.34,564000.0,37.4779,37.4867,37.3631,37.3984,564000.0
2015-04-21 09:40:00,42.32,42.33,42.22,42.28,239800.0,37.3807,37.3896,37.2924,37.3454,239800.0
2015-04-21 09:50:00,42.28,42.3,42.19,42.2,153400.0,37.3454,37.3631,37.2659,37.2747,153400.0
2015-04-21 10:00:00,42.2,42.25,42.15,42.18,152800.0,37.2747,37.3189,37.2306,37.2571,152800.0
2015-04-21 10:10:00,42.19,42.25,42.17,42.25,120900.0,37.2659,37.3189,37.2482,37.3189,120900.0
2015-04-21 10:20:00,42.24,42.25,42.19,42.23,72600.0,37.3101,37.3189,37.2659,37.3012,72600.0
2015-04-21 10:30:00,42.23,42.24,42.18,42.22,118600.0,37.3012,37.3101,37.2571,37.2924,118600.0
2015-04-21 10:40:00,42.22,42.22,42.14,42.17,81900.0,37.2924,37.2924,37.2217,37.2482,81900.0
2015-04-21 10:50:00,42.17,42.21,42.16,42.19,116800.0,37.2482,37.2836,37.2394,37.2659,116800.0
2015-04-21 11:00:00,42.18,42.23,42.17,42.21,74500.0,37.2571,37.3012,37.2482,37.2836,74500.0
2015-04-21 11:10:00,42.21,42.24,42.2,42.23,30200.0,37.2836,37.3101,37.2747,37.3012,30200.0
2015-04-21 11:20:00,42.23,42.23,42.17,42.18,71700.0,37.3012,37.3012,37.2482,37.2571,71700.0
2015-04-21 11:30:00,42.18,42.21,42.17,42.2,46200.0,37.2571,37.2836,37.2482,37.2747,46200.0
2015-04-21 11:40:00,42.2,42.21,42.13,42.15,100600.0,37.2747,37.2836,37.2129,37.2306,100600.0
2015-04-21 11:50:00,42.15,42.18,42.13,42.17,269700.0,37.2306,37.2571,37.2129,37.2482,269700.0
2015-04-21 12:00:00,42.17,42.18,42.14,42.18,44800.0,37.2482,37.2571,37.2217,37.2571,44800.0
2015-04-21 12:10:00,42.18,42.2,42.17,42.17,57500.0,37.2571,37.2747,37.2482,37.2482,57500.0
2015-04-21 12:20:00,42.17,42.23,42.17,42.22,33800.0,37.2482,37.3012,37.2482,37.2924,33800.0
2015-04-21 12:30:00,42.21,42.22,42.19,42.22,45500.0,37.2836,37.2924,37.2659,37.2924,45500.0
2015-04-21 12:40:00,42.21,42.22,42.17,42.18,46500.0,37.2836,37.2924,37.2482,37.2571,46500.0
2015-04-21 12:50:00,42.19,42.2,42.18,42.2,15000.0,37.2659,37.2747,37.2571,37.2747,15000.0
2015-04-21 13:00:00,42.2,42.22,42.19,42.22,28000.0,37.2747,37.2924,37.2659,37.2924,28000.0
2015-04-21 13:10:00,42.21,42.25,42.21,42.25,28600.0,37.2836,37.3189,37.2836,37.3189,28600.0
2015-04-21 13:20:00,42.25,42.26,42.24,42.24,35000.0,37.3189,37.3277,37.3101,37.3101,35000.0
2015-04-21 13:30:00,42.25,42.26,42.18,42.19,34900.0,37.3189,37.3277,37.2571,37.2659,34900.0
2015-04-21 13:40:00,42.19,42.21,42.17,42.17,420000.0,37.2659,37.2836,37.2482,37.2482,420000.0
2015-04-21 13:50:00,42.18,42.2,42.17,42.17,40900.0,37.2571,37.2747,37.2482,37.2482,40900.0
2015-04-21 14:00:00,42.16,42.16,42.11,42.15,113100.0,37.2394,37.2394,37.1952,37.2306,113100.0
2015-04-21 14:10:00,42.15,42.2,42.14,42.18,79200.0,37.2306,37.2747,37.2217,37.2571,79200.0
2015-04-21 14:20:00,42.18,42.25,42.18,42.23,59700.0,37.2571,37.3189,37.2571,37.3012,59700.0
2015-04-21 14:30:00,42.24,42.25,42.2,42.21,54300.0,37.3101,37.3189,37.2747,37.2836,54300.0
2015-04-21 14:40:00,42.21,42.23,42.2,42.22,27000.0,37.2836,37.3012,37.2747,37.2924,27000.0
2015-04-21 14:50:00,42.22,42.22,42.18,42.2,21700.0,37.2924,37.2924,37.2571,37.2747,21700.0
2015-04-21 15:00:00,42.2,42.21,42.18,42.2,43400.0,37.2747,37.2836,37.2571,37.2747,43400.0
2015-04-21 15:10:00,42.2,42.2,42.17,42.18,27700.0,37.2747,37.2747,37.2482,37.2571,27700.0
2015-04-21 15:20:00,42.18,42.22,42.15,42.17,75000.0,37.2571,37.2924,37.2306,37.2482,75000.0
2015-04-21 15:30:00,42.17,42.18,42.14,42.17,49300.0,37.2482,37.2571,37.2217,37.2482,49300.0
2015-04-21 15:40:00,42.17,42.2,42.14,42.15,243000.0,37.2482,37.2747,37.2217,37.2306,243000.0
2015-04-21 15:50:00,42.14,42.18,42.13,42.15,453300.0,37.2217,37.2571,37.2129,37.2306,453300.0
2015-04-22 09:30:00,42.23,42.31,42.22,42.25,324100.0,37.3012,37.3719,37.2924,37.3189,324100.0
2015-04-22 09:40:00,42.24,42.3,42.16,42.18,299700.0,37.3101,37.3631,37.2394,37.2571,299700.0
2015-04-22 09:50:00,42.18,42.19,42.14,42.18,117600.0,37.2571,37.2659,37.2217,37.2571,117600.0
2015-04-22 10:00:00,42.17,42.22,42.09,42.12,366000.0,37.2482,37.2924,37.1776,37.2041,366000.0
2015-04-22 10:10:00,42.11,42.18,42.1,42.17,166400.0,37.1952,37.2571,37.1864,37.2482,166400.0
2015-04-22 10:20:00,42.17,42.24,42.16,42.22,192500.0,37.2482,37.3101,37.2394,37.2924,192500.0
2015-04-22 10:30:00,42.22,42.24,42.19,42.21,228900.0,37.2924,37.3101,37.2659,37.2836,228900.0
2015-04-22 10:40:00,42.22,42.38,42.21,42.37,155800.0,37.2924,37.4337,37.2836,37.4249,155800.0
2015-04-22 10:50:00,42.37,42.39,42.35,42.39,68400.0,37.4249,37.4425,37.4072,37.4425,68400.0
2015-04-22 11:00:00,42.4,42.45,42.39,42.44,80400.0,37.4514,37.4955,37.4425,37.4867,80400.0
2015-04-22 11:10:00,42.44,42.46,42.39,42.39,79600.0,37.4867,37.5044,37.4425,37.4425,79600.0
2015-04-22 11:20:00,42.39,42.42,42.37,42.42,47400.0,37.4425,37.469,37.4249,37.469,47400.0
2015-04-22 11:30:00,42.42,42.45,42.39,42.4,56700.0,37.469,37.4955,37.4425,37.4514,56700.0
2015-04-22 11:40:00,42.41,42.42,42.38,42.41,31500.0,37.4602,37.469,37.4337,37.4602,31500.0
2015-04-22 11:50:00,42.41,42.43,42.4,42.43,26800.0,37.4602,37.4779,37.4514,37.4779,26800.0
2015-04-22 12:00:00,42.43,42.43,42.37,42.39,31900.0,37.4779,37.4779,37.4249,37.4425,31900.0
2015-04-22 12:10:00,42.39,42.42,42.38,42.41,27300.0,37.4425,37.469,37.4337,37.4602,27300.0
2015-04-22 12:20:00,42.42,42.45,42.41,42.44,17400.0,37.469,37.4955,37.4602,37.4867,17400.0
2015-04-22 12:30:00,42.45,42.45,42.42,42.44,14800.0,37.4955,37.4955,37.469,37.4867,14800.0
2015-04-22 12:40:00,42.44,42.46,42.43,42.46,14900.0,37.4867,37.5044,37.4779,37.5044,14900.0
2015-04-22 12:50:00,42.46,42.49,42.44,42.45,37600.0,37.5044,37.5309,37.4867,37.4955,37600.0
2015-04-22 13:00:00,42.46,42.46,42.42,42.42,29200.0,37.5044,37.5044,37.469,37.469,29200.0
2015-04-22 13:10:00,42.43,42.47,42.43,42.45,35700.0,37.4779,37.5132,37.4779,37.4955,35700.0
2015-04-22 13:20:00,42.44,42.47,42.44,42.46,149400.0,37.4867,37.5132,37.4867,37.5044,149400.0
2015-04-22 13:30:00,42.45,42.47,42.45,42.46,16700.0,37.4955,37.5132,37.4955,37.5044,16700.0
2015-04-22 13:40:00,42.48,42.54,42.48,42.53,152900.0,37.522,37.575,37.522,37.5662,152900.0
2015-04-22 13:50:00,42.52,42.53,42.5,42.51,21600.0,37.5574,37.5662,37.5397,37.5485,21600.0
2015-04-22 14:00:00,42.51,42.54,42.5,42.54,302800.0,37.5485,37.575,37.5397,37.575,302800.0
2015-04-22 14:10:00,42.54,42.54,42.51,42.53,21500.0,37.575,37.575,37.5485,37.5662,21500.0
2015-04-22 14:20:00,42.53,42.54,42.52,42.53,25700.0,37.5662,37.575,37.5574,37.5662,25700.0
2015-04-22 14:30:00,42.54,42.56,42.52,42.54,60400.0,37.575,37.5927,37.5574,37.575,60400.0
2015-04-22 14:40:00,42.54,42.56,42.54,42.55,37500.0,37.575,37.5927,37.575,37.5839,37500.0
2015-04-22 14:50:00,42.55,42.55,42.52,42.53,47400.0,37.5839,37.5839,37.5574,37.5662,47400.0
2015-04-22 15:00:00,42.54,42.59,42.54,42.58,38200.0,37.575,37.6192,37.575,37.6104,38200.0
2015-04-22 15:10:00,42.58,42.61,42.57,42.6,42200.0,37.6104,37.6369,37.6015,37.628,42200.0
2015-04-22 15:20:00,42.59,42.63,42.59,42.61,82700.0,37.6192,37.6545,37.6192,37.6369,82700.0
2015-04-22 15:30:00,42.61,42.62,42.52,42.55,125400.0,37.6369,37.6457,37.5574,37.5839,125400.0
2015-04-22 15:40:00,42.55,42.58,42.54,42.57,205100.0,37.5839,37.6104,37.575,37.6015,205100.0
2015-04-22 15:50:00,42.56,42.6,42.56,42.58,701600.0,37.5927,37.628,37.5927,37.6104,701600.0
2015-04-23 09:30:00,42.49,42.53,42.39,42.52,341300.0,37.5309,37.5662,37.4425,37.5574,341300.0
2015-04-23 09:40:00,42.53,42.54,42.49,42.51,139300.0,37.5662,37.575,37.5309,37.5485,139300.0
2015-04-23 09:50:00,42.51,42.6,42.51,42.59,87900.0,37.5485,37.628,37.5485,37.6192,87900.0
2015-04-23 10:00:00,42.59,42.65,42.58,42.61,198500.0,37.6192,37.6722,37.6104,37.6369,198500.0
2015-04-23 10:10:00,42.6,42.62,42.54,42.56,60000.0,37.628,37.6457,37.575,37.5927,60000.0
2015-04-23 10:20:00,42.56,42.57,42.51,42.53,102100.0,37.5927,37.6015,37.5485,37.5662,102100.0
2015-04-23 10:30:00,42.54,42.61,42.54,42.58,35500.0,37.575,37.6369,37.575,37.6104,35500.0
2015-04-23 10:40:00,42.56,42.61,42.55,42.56,70300.0,37.5927,37.6369,37.5839,37.5927,70300.0
2015-04-23 10:50:00,42.55,42.56,42.49,42.5,55400.0,37.5839,37.5927,37.5309,37.5397,55400.0
2015-04-23 11:00:00,42.49,42.58,42.49,42.56,167700.0,37.5309,37.6104,37.5309,37.5927,167700.0
2015-04-23 11:10:00,42.57,42.57,42.53,42.55,79900.0,37.6015,37.6015,37.5662,37.5839,79900.0
2015-04-23 11:20:00,42.55,42.59,42.54,42.59,37300.0,37.5839,37.6192,37.575,37.6192,37300.0
2015-04-23 11:30:00,42.59,42.62,42.56,42.62,28400.0,37.6192,37.6457,37.5927,37.6457,28400.0
2015-04-23 11:40:00,42.62,42.63,42.58,42.59,42300.0,37.6457,37.6545,37.6104,37.6192,42300.0
2015-04-23 11:50:00,42.59,42.76,42.59,42.72,242700.0,37.6192,37.7694,37.6192,37.734,242700.0
2015-04-23 12:00:00,42.72,42.72,42.68,42.71,118700.0,37.734,37.734,37.6987,37.7252,118700.0
2015-04-23 12:10:00,42.72,42.76,42.71,42.76,43400.0,37.734,37.7694,37.7252,37.7694,43400.0
2015-04-23 12:20:00,42.76,42.78,42.75,42.76,1083300.0,37.7694,37.787,37.7605,37.7694,1083300.0
2015-04-23 12:30:00,42.77,42.82,42.74,42.81,117800.0,37.7782,37.8224,37.7517,37.8135,117800.0
2015-04-23 12:40:00,42.82,42.86,42.82,42.82,138300.0,37.8224,37.8577,37.8224,37.8224,138300.0
2015-04-23 12:50:00,42.82,42.84,42.81,42.84,70400.0,37.8224,37.84,37.8135,37.84,70400.0
2015-04-23 13:00:00,42.85,42.85,42.81,42.82,12600.0,37.8489,37.8489,37.8135,37.8224,12600.0
2015-04-23 13:10:00,42.82,42.84,42.82,42.84,110200.0,37.8224,37.84,37.8224,37.84,110200.0
2015-04-23 13:20:00,42.84,42.87,42.83,42.84,262700.0,37.84,37.8665,37.8312,37.84,262700.0
2015-04-23 13:30:00,42.84,42.86,42.81,42.83,82800.0,37.84,37.8577,37.8135,37.8312,82800.0
2015-04-23 13:40:00,42.82,42.84,42.81,42.83,33400.0,37.8224,37.84,37.8135,37.8312,33400.0
2015-04-23 13:50:00,42.84,42.84,42.82,42.84,31400.0,37.84,37.84,37.8224,37.84,31400.0
2015-04-23 14:00:00,42.84,42.87,42.82,42.87,72800.0,37.84,37.8665,37.8224,37.8665,72800.0
2015-04-23 14:10:00,42.86,42.88,42.85,42.88,72400.0,37.8577,37.8754,37.8489,37.8754,72400.0
2015-04-23 14:20:00,42.87,42.89,42.84,42.86,91800.0,37.8665,37.8842,37.84,37.8577,91800.0
2015-04-23 14:30:00,42.86,42.87,42.81,42.82,49100.0,37.8577,37.8665,37.8135,37.8224,49100.0
2015-04-23 14:40:00,42.82,42.84,42.81,42.83,97200.0,37.8224,37.84,37.8135,37.8312,97200.0
2015-04-23 14:50:00,42.84,42.87,42.82,42.85,49300.0,37.84,37.8665,37.8224,37.8489,49300.0
2015-04-23 15:00:00,42.85,42.9,42.83,42.89,61900.0,37.8489,37.893,37.8312,37.8842,61900.0
2015-04-23 15:10:00,42.89,42.93,42.88,42.89,163100.0,37.8842,37.9195,37.8754,37.8842,163100.0
2015-04-23 15:20:00,42.9,42.9,42.83,42.86,53100.0,37.893,37.893,37.8312,37.8577,53100.0
2015-04-23 15:30:00,42.86,42.87,42.82,42.87,88900.0,37.8577,37.8665,37.8224,37.8665,88900.0
2015-04-23 15:40:00,42.87,42.89,42.82,42.83,813300.0,37.8665,37.8842,37.8224,37.8312,813300.0
2015-04-23 15:50:00,42.82,42.83,42.76,42.77,307800.0,37.8224,37.8312,37.7694,37.7782,307800.0
2015-04-24 09:30:00,43.1,43.18,43.04,43.04,854400.0,38.0697,38.1403,38.0167,38.0167,854400.0
2015-04-24 09:40:00,43.06,43.07,42.99,43.04,371600.0,38.0344,38.0432,37.9725,38.0167,371600.0
2015-04-24 09:50:00,43.04,43.09,42.98,43.02,263600.0,38.0167,38.0608,37.9637,37.999,263600.0
2015-04-24 10:00:00,43.03,43.03,42.89,42.91,161500.0,38.0079,38.0079,37.8842,37.9019,161500.0
2015-04-24 10:10:00,42.91,42.99,42.9,42.98,98400.0,37.9019,37.9725,37.893,37.9637,98400.0
2015-04-24 10:20:00,42.99,43.02,42.97,42.97,78800.0,37.9725,37.999,37.9549,37.9549,78800.0
2015-04-24 10:30:00,42.98,43.0,42.96,43.0,66500.0,37.9637,37.9814,37.946,37.9814,66500.0
2015-04-24 10:40:00,43.0,43.0,42.96,42.98,153900.0,37.9814,37.9814,37.946,37.9637,153900.0
2015-04-24 10:50:00,42.99,43.03,42.99,43.03,44400.0,37.9725,38.0079,37.9725,38.0079,44400.0
2015-04-24 11:00:00,43.03,43.04,43.0,43.04,195800.0,38.0079,38.0167,37.9814,38.0167,195800.0
2015-04-24 11:10:00,43.04,43.07,43.03,43.07,84200.0,38.0167,38.0432,38.0079,38.0432,84200.0
2015-04-24 11:20:00,43.07,43.08,43.04,43.08,175300.0,38.0432,38.052,38.0167,38.052,175300.0
2015-04-24 11:30:00,43.08,43.13,43.07,43.1,99100.0,38.052,38.0962,38.0432,38.0697,99100.0
2015-04-24 11:40:00,43.1,43.11,43.08,43.09,75000.0,38.0697,38.0785,38.052,38.0608,75000.0
2015-04-24 11:50:00,43.09,43.1,43.05,43.08,46500.0,38.0608,38.0697,38.0255,38.052,46500.0
2015-04-24 12:00:00,43.08,43.11,43.07,43.09,65000.0,38.052,38.0785,38.0432,38.0608,65000.0
2015-04-24 12:10:00,43.09,43.12,43.08,43.1,48100.0,38.0608,38.0873,38.052,38.0697,48100.0
2015-04-24 12:20:00,43.1,43.14,43.1,43.13,163800.0,38.0697,38.105,38.0697,38.0962,163800.0
2015-04-24 12:30:00,43.13,43.16,43.12,43.13,71000.0,38.0962,38.1227,38.0873,38.0962,71000.0
2015-04-24 12:40:00,43.13,43.13,43.06,43.06,44000.0,38.0962,38.0962,38.0344,38.0344,44000.0
2015-04-24 12:50:00,43.06,43.1,43.06,43.09,57900.0,38.0344,38.0697,38.0344,38.0608,57900.0
2015-04-24 13:00:00,43.1,43.12,43.08,43.09,51300.0,38.0697,38.0873,38.052,38.0608,51300.0
2015-04-24 13:10:00,43.09,43.14,43.09,43.14,88200.0,38.0608,38.105,38.0608,38.105,88200.0
2015-04-24 13:20:00,43.13,43.14,43.11,43.12,82300.0,38.0962,38.105,38.0785,38.0873,82300.0
2015-04-24 13:30:00,43.12,43.13,43.07,43.08,45700.0,38.0873,38.0962,38.0432,38.052,45700.0
2015-04-24 13:40:00,43.08,43.11,43.06,43.07,96400.0,38.052,38.0785,38.0344,38.0432,96400.0
2015-04-24 13:50:00,43.07,43.1,43.06,43.08,79700.0,38.0432,38.0697,38.0344,38.052,79700.0
2015-04-24 14:00:00,43.07,43.1,43.06,43.06,91000.0,38.0432,38.0697,38.0344,38.0344,91000.0
2015-04-24 14:10:00,43.06,43.09,43.05,43.07,89400.0,38.0344,38.0608,38.0255,38.0432,89400.0
2015-04-24 14:20:00,43.07,43.12,43.06,43.12,81400.0,38.0432,38.0873,38.0344,38.0873,81400.0
2015-04-24 14:30:00,43.12,43.12,43.09,43.12,62200.0,38.0873,38.0873,38.0608,38.0873,62200.0
2015-04-24 14:40:00,43.12,43.14,43.09,43.11,76400.0,38.0873,38.105,38.0608,38.0785,76400.0
2015-04-24 14:50:00,43.11,43.12,43.06,43.07,82400.0,38.0785,38.0873,38.0344,38.0432,82400.0
2015-04-24 15:00:00,43.07,43.09,43.05,43.08,66300.0,38.0432,38.0608,38.0255,38.052,66300.0
2015-04-24 15:10:00,43.08,43.1,43.07,43.07,81600.0,38.052,38.0697,38.0432,38.0432,81600.0
2015-04-24 15:20:00,43.07,43.1,43.06,43.09,90300.0,38.0432,38.0697,38.0344,38.0608,90300.0
2015-04-24 15:30:00,43.09,43.13,43.09,43.12,108100.0,38.0608,38.0962,38.0608,38.0873,108100.0
2015-04-24 15:40:00,43.12,43.15,43.12,43.14,178600.0,38.0873,38.1138,38.0873,38.105,178600.0
2015-04-24 15:50:00,43.13,43.14,43.11,43.12,939100.0,38.0962,38.105,38.0785,38.0873,939100.0
2015-04-27 09:30:00,43.29,43.33,43.21,43.29,606300.0,38.2375,38.2728,38.1668,38.2375,606300.0
2015-04-27 09:40:00,43.29,43.35,43.27,43.32,149400.0,38.2375,38.2905,38.2198,38.264,149400.0
2015-04-27 09:50:00,43.33,43.41,43.32,43.4,268800.0,38.2728,38.3435,38.264,38.3347,268800.0
2015-04-27 10:00:00,43.4,43.43,43.39,43.4,352200.0,38.3347,38.3612,38.3258,38.3347,352200.0
2015-04-27 10:10:00,43.41,43.43,43.38,43.4,48200.0,38.3435,38.3612,38.317,38.3347,48200.0
2015-04-27 10:20:00,43.4,43.41,43.38,43.41,161800.0,38.3347,38.3435,38.317,38.3435,161800.0
2015-04-27 10:30:00,43.4,43.43,43.36,43.38,143200.0,38.3347,38.3612,38.2993,38.317,143200.0
2015-04-27 10:40:00,43.38,43.42,43.37,43.38,95300.0,38.317,38.3523,38.3082,38.317,95300.0
2015-04-27 10:50:00,43.38,43.39,43.33,43.35,112700.0,38.317,38.3258,38.2728,38.2905,112700.0
2015-04-27 11:00:00,43.34,43.36,43.31,43.35,50500.0,38.2817,38.2993,38.2552,38.2905,50500.0
2015-04-27 11:10:00,43.36,43.39,43.34,43.38,84600.0,38.2993,38.3258,38.2817,38.317,84600.0
2015-04-27 11:20:00,43.38,43.39,43.35,43.36,100900.0,38.317,38.3258,38.2905,38.2993,100900.0
2015-04-27 11:30:00,43.35,43.4,43.35,43.38,132000.0,38.2905,38.3347,38.2905,38.317,132000.0
2015-04-27 11:40:00,43.38,43.38,43.34,43.34,67400.0,38.317,38.317,38.2817,38.2817,67400.0
2015-04-27 11:50:00,43.34,43.35,43.31,43.33,73700.0,38.2817,38.2905,38.2552,38.2728,73700.0
2015-04-27 12:00:00,43.33,43.36,43.32,43.34,27500.0,38.2728,38.2993,38.264,38.2817,27500.0
2015-04-27 12:10:00,43.34,43.35,43.28,43.28,48700.0,38.2817,38.2905,38.2287,38.2287,48700.0
2015-04-27 12:20:00,43.26,43.33,43.26,43.32,78000.0,38.211,38.2728,38.211,38.264,78000.0
2015-04-27 12:30:00,43.33,43.34,43.3,43.32,45900.0,38.2728,38.2817,38.2463,38.264,45900.0
2015-04-27 12:40:00,43.32,43.32,43.27,43.29,32500.0,38.264,38.264,38.2198,38.2375,32500.0
2015-04-27 12:50:00,43.28,43.29,43.23,43.27,140400.0,38.2287,38.2375,38.1845,38.2198,140400.0
2015-04-27 13:00:00,43.26,43.31,43.26,43.31,125600.0,38.211,38.2552,38.211,38.2552,125600.0
2015-04-27 13:10:00,43.31,43.31,43.25,43.26,193300.0,38.2552,38.2552,38.2022,38.211,193300.0
2015-04-27 13:20:00,43.26,43.31,43.24,43.31,273300.0,38.211,38.2552,38.1933,38.2552,273300.0
2015-04-27 13:30:00,43.31,43.33,43.29,43.33,161800.0,38.2552,38.2728,38.2375,38.2728,161800.0
2015-04-27 13:40:00,43.33,43.33,43.28,43.29,166500.0,38.2728,38.2728,38.2287,38.2375,166500.0
2015-04-27 13:50:00,43.28,43.3,43.26,43.26,157900.0,38.2287,38.2463,38.211,38.211,157900.0
2015-04-27 14:00:00,43.26,43.28,43.23,43.24,363900.0,38.211,38.2287,38.1845,38.1933,363900.0
2015-04-27 14:10:00,43.23,43.25,43.19,43.24,184300.0,38.1845,38.2022,38.1492,38.1933,184300.0
2015-04-27 14:20:00,43.23,43.31,43.21,43.28,189100.0,38.1845,38.2552,38.1668,38.2287,189100.0
2015-04-27 14:30:00,43.28,43.28,43.2,43.21,263300.0,38.2287,38.2287,38.158,38.1668,263300.0
2015-04-27 14:40:00,43.22,43.26,43.21,43.25,186700.0,38.1757,38.211,38.1668,38.2022,186700.0
2015-04-27 14:50:00,43.25,43.26,43.22,43.25,176000.0,38.2022,38.211,38.1757,38.2022,176000.0
2015-04-27 15:00:00,43.25,43.28,43.23,43.24,175800.0,38.2022,38.2287,38.1845,38.1933,175800.0
2015-04-27 15:10:00,43.24,43.25,43.16,43.17,277300.0,38.1933,38.2022,38.1227,38.1315,277300.0
2015-04-27 15:20:00,43.17,43.24,43.16,43.23,214300.0,38.1315,38.1933,38.1227,38.1845,214300.0
2015-04-27 15:30:00,43.23,43.24,43.19,43.23,240700.0,38.1845,38.1933,38.1492,38.1845,240700.0
2015-04-27 15:40:00,43.23,43.25,43.19,43.22,307700.0,38.1845,38.2022,38.1492,38.1757,307700.0
2015-04-27 15:50:00,43.21,43.27,43.21,43.27,583200.0,38.1668,38.2198,38.1668,38.2198,583200.0
2015-04-28 09:30:00,43.29,43.38,43.24,43.26,294900.0,38.2375,38.317,38.1933,38.211,294900.0
2015-04-28 09:40:00,43.25,43.31,43.13,43.14,405800.0,38.2022,38.2552,38.0962,38.105,405800.0
2015-04-28 09:50:00,43.14,43.27,43.14,43.22,163300.0,38.105,38.2198,38.105,38.1757,163300.0
2015-04-28 10:00:00,43.23,43.23,43.04,43.06,710500.0,38.1845,38.1845,38.0167,38.0344,710500.0
2015-04-28 10:10:00,43.05,43.07,42.95,43.05,979600.0,38.0255,38.0432,37.9372,38.0255,979600.0
2015-04-28 10:20:00,43.06,43.16,43.06,43.12,429200.0,38.0344,38.1227,38.0344,38.0873,429200.0
2015-04-28 10:30:00,43.12,43.21,43.11,43.18,256800.0,38.0873,38.1668,38.0785,38.1403,256800.0
2015-04-28 10:40:00,43.18,43.24,43.18,43.22,152700.0,38.1403,38.1933,38.1403,38.1757,152700.0
2015-04-28 10:50:00,43.22,43.25,43.19,43.22,56500.0,38.1757,38.2022,38.1492,38.1757,56500.0
2015-04-28 11:00:00,43.23,43.35,43.22,43.34,87500.0,38.1845,38.2905,38.1757,38.2817,87500.0
2015-04-28 11:10:00,43.33,43.37,43.31,43.33,228900.0,38.2728,38.3082,38.2552,38.2728,228900.0
2015-04-28 11:20:00,43.34,43.38,43.32,43.32,113100.0,38.2817,38.317,38.264,38.264,113100.0
2015-04-28 11:30:00,43.32,43.42,43.32,43.4,193200.0,38.264,38.3523,38.264,38.3347,193200.0
2015-04-28 11:40:00,43.39,43.45,43.37,43.45,625600.0,38.3258,38.3788,38.3082,38.3788,625600.0
2015-04-28 11:50:00,43.44,43.47,43.43,43.45,164900.0,38.37,38.3965,38.3612,38.3788,164900.0
2015-04-28 12:00:00,43.46,43.5,43.43,43.48,232400.0,38.3877,38.423,38.3612,38.4053,232400.0
2015-04-28 12:10:00,43.49,43.51,43.47,43.47,111800.0,38.4142,38.4318,38.3965,38.3965,111800.0
2015-04-28 12:20:00,43.47,43.49,43.45,43.47,44000.0,38.3965,38.4142,38.3788,38.3965,44000.0
2015-04-28 12:30:00,43.48,43.49,43.44,43.45,63300.0,38.4053,38.4142,38.37,38.3788,63300.0
2015-04-28 12:40:00,43.44,43.5,43.44,43.48,24100.0,38.37,38.423,38.37,38.4053,24100.0
2015-04-28 12:50:00,43.48,43.54,43.47,43.51,158200.0,38.4053,38.4583,38.3965,38.4318,158200.0
2015-04-28 13:00:00,43.5,43.53,43.49,43.51,61700.0,38.423,38.4495,38.4142,38.4318,61700.0
2015-04-28 13:10:00,43.51,43.53,43.5,43.52,77000.0,38.4318,38.4495,38.423,38.4407,77000.0
2015-04-28 13:20:00,43.53,43.55,43.49,43.5,52800.0,38.4495,38.4672,38.4142,38.423,52800.0
2015-04-28 13:30:00,43.5,43.51,43.44,43.46,51800.0,38.423,38.4318,38.37,38.3877,51800.0
2015-04-28 13:40:00,43.45,43.5,43.45,43.5,43300.0,38.3788,38.423,38.3788,38.423,43300.0
2015-04-28 13:50:00,43.5,43.51,43.46,43.46,56100.0,38.423,38.4318,38.3877,38.3877,56100.0
2015-04-28 14:00:00,43.46,43.46,43.4,43.43,97900.0,38.3877,38.3877,38.3347,38.3612,97900.0
2015-04-28 14:10:00,43.43,43.45,43.39,43.41,36000.0,38.3612,38.3788,38.3258,38.3435,36000.0
2015-04-28 14:20:00,43.41,43.41,43.37,43.4,40600.0,38.3435,38.3435,38.3082,38.3347,40600.0
2015-04-28 14:30:00,43.39,43.42,43.35,43.4,56000.0,38.3258,38.3523,38.2905,38.3347,56000.0
2015-04-28 14:40:00,43.4,43.44,43.39,43.4,51300.0,38.3347,38.37,38.3258,38.3347,51300.0
2015-04-28 14:50:00,43.4,43.41,43.37,43.38,29300.0,38.3347,38.3435,38.3082,38.317,29300.0
2015-04-28 15:00:00,43.38,43.43,43.37,43.41,129900.0,38.317,38.3612,38.3082,38.3435,129900.0
2015-04-28 15:10:00,43.42,43.44,43.38,43.38,40500.0,38.3523,38.37,38.317,38.317,40500.0
2015-04-28 15:20:00,43.38,43.4,43.35,43.38,77800.0,38.317,38.3347,38.2905,38.317,77800.0
2015-04-28 15:30:00,43.37,43.42,43.37,43.4,103000.0,38.3082,38.3523,38.3082,38.3347,103000.0
2015-04-28 15:40:00,43.4,43.42,43.32,43.33,221700.0,38.3347,38.3523,38.264,38.2728,221700.0
2015-04-28 15:50:00,43.33,43.4,43.26,43.39,1641900.0,38.2728,38.3347,38.211,38.3258,1641900.0
2015-04-29 09:30:00,43.18,43.37,43.06,43.36,598500.0,38.1403,38.3082,38.0344,38.2993,598500.0
2015-04-29 09:40:00,43.37,43.44,43.33,43.38,326100.0,38.3082,38.37,38.2728,38.317,326100.0
2015-04-29 09:50:00,43.38,43.39,43.26,43.26,260100.0,38.317,38.3258,38.211,38.211,260100.0
2015-04-29 10:00:00,43.26,43.3,43.16,43.19,370000.0,38.211,38.2463,38.1227,38.1492,370000.0
2015-04-29 10:10:00,43.19,43.23,43.16,43.18,136200.0,38.1492,38.1845,38.1227,38.1403,136200.0
2015-04-29 10:20:00,43.17,43.2,43.1,43.14,142000.0,38.1315,38.158,38.0697,38.105,142000.0
2015-04-29 10:30:00,43.14,43.22,43.13,43.21,166500.0,38.105,38.1757,38.0962,38.1668,166500.0
2015-04-29 10:40:00,43.21,43.25,43.18,43.21,138100.0,38.1668,38.2022,38.1403,38.1668,138100.0
2015-04-29 10:50:00,43.21,43.22,43.14,43.19,108500.0,38.1668,38.1757,38.105,38.1492,108500.0
2015-04-29 11:00:00,43.19,43.26,43.17,43.25,72400.0,38.1492,38.211,38.1315,38.2022,72400.0
2015-04-29 11:10:00,43.24,43.25,43.18,43.23,68100.0,38.1933,38.2022,38.1403,38.1845,68100.0
2015-04-29 11:20:00,43.23,43.27,43.21,43.23,176000.0,38.1845,38.2198,38.1668,38.1845,176000.0
2015-04-29 11:30:00,43.22,43.23,43.14,43.16,117300.0,38.1757,38.1845,38.105,38.1227,117300.0
2015-04-29 11:40:00,43.15,43.18,43.13,43.14,52800.0,38.1138,38.1403,38.0962,38.105,52800.0
2015-04-29 11:50:00,43.14,43.19,43.14,43.16,46700.0,38.105,38.1492,38.105,38.1227,46700.0
2015-04-29 12:00:00,43.16,43.18,43.08,43.09,65600.0,38.1227,38.1403,38.052,38.0608,65600.0
2015-04-29 12:10:00,43.08,43.08,42.98,42.98,140000.0,38.052,38.052,37.9637,37.9637,140000.0
2015-04-29 12:20:00,42.98,43.03,42.95,42.97,116700.0,37.9637,38.0079,37.9372,37.9549,116700.0
2015-04-29 12:30:00,42.97,42.97,42.91,42.93,77400.0,37.9549,37.9549,37.9019,37.9195,77400.0
2015-04-29 12:40:00,42.93,43.01,42.91,43.0,64200.0,37.9195,37.9902,37.9019,37.9814,64200.0
2015-04-29 12:50:00,43.01,43.05,42.97,43.03,55500.0,37.9902,38.0255,37.9549,38.0079,55500.0
2015-04-29 13:00:00,43.03,43.03,42.96,42.97,88400.0,38.0079,38.0079,37.946,37.9549,88400.0
2015-04-29 13:10:00,42.98,43.02,42.94,43.02,56500.0,37.9637,37.999,37.9284,37.999,56500.0
2015-04-29 13:20:00,43.01,43.02,42.98,42.99,68500.0,37.9902,37.999,37.9637,37.9725,68500.0
2015-04-29 13:30:00,42.99,43.05,42.99,43.04,54300.0,37.9725,38.0255,37.9725,38.0167,54300.0
2015-04-29 13:40:00,43.04,43.13,43.03,43.12,58200.0,38.0167,38.0962,38.0079,38.0873,58200.0
2015-04-29 13:50:00,43.12,43.2,43.11,43.16,108000.0,38.0873,38.158,38.0785,38.1227,108000.0
2015-04-29 14:00:00,43.17,43.22,43.07,43.12,332600.0,38.1315,38.1757,38.0432,38.0873,332600.0
2015-04-29 14:10:00,43.11,43.17,43.01,43.14,315900.0,38.0785,38.1315,37.9902,38.105,315900.0
2015-04-29 14:20:00,43.13,43.21,43.11,43.19,183000.0,38.0962,38.1668,38.0785,38.1492,183000.0
2015-04-29 14:30:00,43.19,43.26,43.15,43.22,185300.0,38.1492,38.211,38.1138,38.1757,185300.0
2015-04-29 14:40:00,43.23,43.37,43.22,43.36,1836000.0,38.1845,38.3082,38.1757,38.2993,1836000.0
2015-04-29 14:50:00,43.37,43.38,43.27,43.28,99900.0,38.3082,38.317,38.2198,38.2287,99900.0
2015-04-29 15:00:00,43.29,43.31,43.2,43.22,111100.0,38.2375,38.2552,38.158,38.1757,111100.0
2015-04-29 15:10:00,43.22,43.26,43.15,43.24,147500.0,38.1757,38.211,38.1138,38.1933,147500.0
2015-04-29 15:20:00,43.24,43.28,43.2,43.21,113300.0,38.1933,38.2287,38.158,38.1668,113300.0
2015-04-29 15:30:00,43.21,43.31,43.21,43.28,61700.0,38.1668,38.2552,38.1668,38.2287,61700.0
2015-04-29 15:40:00,43.27,43.28,43.19,43.2,128100.0,38.2198,38.2287,38.1492,38.158,128100.0
2015-04-29 15:50:00,43.19,43.22,43.15,43.19,568700.0,38.1492,38.1757,38.1138,38.1492,568700.0
2015-04-30 09:30:00,42.96,43.08,42.9,43.03,608500.0,37.946,38.052,37.893,38.0079,608500.0
2015-04-30 09:40:00,43.03,43.09,42.98,42.99,393500.0,38.0079,38.0608,37.9637,37.9725,393500.0
2015-04-30 09:50:00,42.98,42.98,42.83,42.84,345800.0,37.9637,37.9637,37.8312,37.84,345800.0
2015-04-30 10:00:00,42.83,42.92,42.79,42.87,303700.0,37.8312,37.9107,37.7959,37.8665,303700.0
2015-04-30 10:10:00,42.87,42.91,42.79,42.81,157900.0,37.8665,37.9019,37.7959,37.8135,157900.0
2015-04-30 10:20:00,42.81,42.86,42.71,42.76,193000.0,37.8135,37.8577,37.7252,37.7694,193000.0
2015-04-30 10:30:00,42.76,42.84,42.74,42.76,192300.0,37.7694,37.84,37.7517,37.7694,192300.0
2015-04-30 10:40:00,42.76,42.81,42.73,42.79,130000.0,37.7694,37.8135,37.7429,37.7959,130000.0
2015-04-30 10:50:00,42.8,42.81,42.7,42.76,126500.0,37.8047,37.8135,37.7164,37.7694,126500.0
2015-04-30 11:00:00,42.75,42.93,42.75,42.89,162400.0,37.7605,37.9195,37.7605,37.8842,162400.0
2015-04-30 11:10:00,42.9,42.94,42.87,42.89,259800.0,37.893,37.9284,37.8665,37.8842,259800.0
2015-04-30 11:20:00,42.89,42.95,42.88,42.92,71800.0,37.8842,37.9372,37.8754,37.9107,71800.0
2015-04-30 11:30:00,42.92,42.98,42.88,42.9,59400.0,37.9107,37.9637,37.8754,37.893,59400.0
2015-04-30 11:40:00,42.9,42.93,42.89,42.92,96500.0,37.893,37.9195,37.8842,37.9107,96500.0
2015-04-30 11:50:00,42.91,42.92,42.81,42.81,44200.0,37.9019,37.9107,37.8135,37.8135,44200.0
2015-04-30 12:00:00,42.81,42.85,42.8,42.82,70100.0,37.8135,37.8489,37.8047,37.8224,70100.0
2015-04-30 12:10:00,42.83,42.89,42.82,42.88,46600.0,37.8312,37.8842,37.8224,37.8754,46600.0
2015-04-30 12:20:00,42.88,42.91,42.85,42.87,36600.0,37.8754,37.9019,37.8489,37.8665,36600.0
2015-04-30 12:30:00,42.86,42.86,42.8,42.82,63000.0,37.8577,37.8577,37.8047,37.8224,63000.0
2015-04-30 12:40:00,42.82,42.83,42.75,42.77,129600.0,37.8224,37.8312,37.7605,37.7782,129600.0
2015-04-30 12:50:00,42.77,42.78,42.7,42.77,122000.0,37.7782,37.787,37.7164,37.7782,122000.0
2015-04-30 13:00:00,42.77,42.81,42.75,42.79,132600.0,37.7782,37.8135,37.7605,37.7959,132600.0
2015-04-30 13:10:00,42.79,42.79,42.74,42.78,59400.0,37.7959,37.7959,37.7517,37.787,59400.0
2015-04-30 13:20:00,42.78,42.79,42.72,42.75,48200.0,37.787,37.7959,37.734,37.7605,48200.0
2015-04-30 13:30:00,42.74,42.78,42.71,42.72,93200.0,37.7517,37.787,37.7252,37.734,93200.0
2015-04-30 13:40:00,42.72,42.76,42.71,42.72,68800.0,37.734,37.7694,37.7252,37.734,68800.0
2015-04-30 13:50:00,42.72,42.77,42.71,42.72,47500.0,37.734,37.7782,37.7252,37.734,47500.0
2015-04-30 14:00:00,42.73,42.74,42.69,42.71,127000.0,37.7429,37.7517,37.7075,37.7252,127000.0
2015-04-30 14:10:00,42.71,42.75,42.69,42.72,40200.0,37.7252,37.7605,37.7075,37.734,40200.0
2015-04-30 14:20:00,42.72,42.74,42.61,42.61,194800.0,37.734,37.7517,37.6369,37.6369,194800.0
2015-04-30 14:30:00,42.6,42.64,42.54,42.63,93900.0,37.628,37.6634,37.575,37.6545,93900.0
2015-04-30 14:40:00,42.63,42.64,42.56,42.59,435000.0,37.6545,37.6634,37.5927,37.6192,435000.0
2015-04-30 14:50:00,42.59,42.6,42.52,42.54,127300.0,37.6192,37.628,37.5574,37.575,127300.0
2015-04-30 15:00:00,42.53,42.55,42.45,42.46,462900.0,37.5662,37.5839,37.4955,37.5044,462900.0
2015-04-30 15:10:00,42.46,42.58,42.41,42.55,162100.0,37.5044,37.6104,37.4602,37.5839,162100.0
2015-04-30 15:20:00,42.55,42.59,42.45,42.51,421000.0,37.5839,37.6192,37.4955,37.5485,421000.0
2015-04-30 15:30:00,42.51,42.61,42.48,42.57,390200.0,37.5485,37.6369,37.522,37.6015,390200.0
2015-04-30 15:40:00,42.56,42.56,42.49,42.52,463700.0,37.5927,37.5927,37.5309,37.5574,463700.0
2015-04-30 15:50:00,42.51,42.61,42.5,42.59,832700.0,37.5485,37.6369,37.5397,37.6192,832700.0
2015-05-01 09:30:00,42.84,42.89,42.74,42.79,606400.0,37.84,37.8842,37.7517,37.7959,606400.0
2015-05-01 09:40:00,42.79,42.88,42.78,42.82,245100.0,37.7959,37.8754,37.787,37.8224,245100.0
2015-05-01 09:50:00,42.83,42.84,42.75,42.76,137600.0,37.8312,37.84,37.7605,37.7694,137600.0
2015-05-01 10:00:00,42.75,42.84,42.73,42.77,199500.0,37.7605,37.84,37.7429,37.7782,199500.0
2015-05-01 10:10:00,42.77,42.87,42.77,42.86,816200.0,37.7782,37.8665,37.7782,37.8577,816200.0
2015-05-01 10:20:00,42.87,42.93,42.87,42.88,169500.0,37.8665,37.9195,37.8665,37.8754,169500.0
2015-05-01 10:30:00,42.88,42.91,42.78,42.8,196300.0,37.8754,37.9019,37.787,37.8047,196300.0
2015-05-01 10:40:00,42.79,42.81,42.73,42.78,372900.0,37.7959,37.8135,37.7429,37.787,372900.0
2015-05-01 10:50:00,42.79,42.83,42.78,42.8,158300.0,37.7959,37.8312,37.787,37.8047,158300.0
2015-05-01 11:00:00,42.81,42.87,42.8,42.83,64900.0,37.8135,37.8665,37.8047,37.8312,64900.0
2015-05-01 11:10:00,42.83,42.84,42.8,42.83,80300.0,37.8312,37.84,37.8047,37.8312,80300.0
2015-05-01 11:20:00,42.83,42.89,42.81,42.89,125900.0,37.8312,37.8842,37.8135,37.8842,125900.0
2015-05-01 11:30:00,42.89,42.91,42.87,42.87,65200.0,37.8842,37.9019,37.8665,37.8665,65200.0
2015-05-01 11:40:00,42.87,42.87,42.76,42.76,116400.0,37.8665,37.8665,37.7694,37.7694,116400.0
2015-05-01 11:50:00,42.76,42.83,42.74,42.79,110500.0,37.7694,37.8312,37.7517,37.7959,110500.0
2015-05-01 12:00:00,42.79,42.8,42.72,42.75,77400.0,37.7959,37.8047,37.734,37.7605,77400.0
2015-05-01 12:10:00,42.74,42.77,42.72,42.76,94800.0,37.7517,37.7782,37.734,37.7694,94800.0
2015-05-01 12:20:00,42.77,42.79,42.74,42.79,65000.0,37.7782,37.7959,37.7517,37.7959,65000.0
2015-05-01 12:30:00,42.79,42.82,42.78,42.8,131900.0,37.7959,37.8224,37.787,37.8047,131900.0
2015-05-01 12:40:00,42.81,42.83,42.79,42.81,38200.0,37.8135,37.8312,37.7959,37.8135,38200.0
2015-05-01 12:50:00,42.81,42.83,42.78,42.83,202200.0,37.8135,37.8312,37.787,37.8312,202200.0
2015-05-01 13:00:00,42.83,42.83,42.78,42.79,35600.0,37.8312,37.8312,37.787,37.7959,35600.0
2015-05-01 13:10:00,42.8,42.83,42.78,42.82,157400.0,37.8047,37.8312,37.787,37.8224,157400.0
2015-05-01 13:20:00,42.82,42.83,42.79,42.8,199400.0,37.8224,37.8312,37.7959,37.8047,199400.0
2015-05-01 13:30:00,42.81,42.85,42.81,42.84,31700.0,37.8135,37.8489,37.8135,37.84,31700.0
2015-05-01 13:40:00,42.84,42.89,42.83,42.88,237900.0,37.84,37.8842,37.8312,37.8754,237900.0
2015-05-01 13:50:00,42.89,42.97,42.89,42.94,427800.0,37.8842,37.9549,37.8842,37.9284,427800.0
2015-05-01 14:00:00,42.94,42.98,42.93,42.98,57900.0,37.9284,37.9637,37.9195,37.9637,57900.0
2015-05-01 14:10:00,42.97,42.98,42.93,42.95,63800.0,37.9549,37.9637,37.9195,37.9372,63800.0
2015-05-01 14:20:00,42.96,43.06,42.95,43.05,181500.0,37.946,38.0344,37.9372,38.0255,181500.0
2015-05-01 14:30:00,43.05,43.06,43.02,43.03,62500.0,38.0255,38.0344,37.999,38.0079,62500.0
2015-05-01 14:40:00,43.04,43.06,43.02,43.05,216200.0,38.0167,38.0344,37.999,38.0255,216200.0
2015-05-01 14:50:00,43.05,43.05,42.99,43.01,162600.0,38.0255,38.0255,37.9725,37.9902,162600.0
2015-05-01 15:00:00,43.01,43.04,42.98,43.02,98300.0,37.9902,38.0167,37.9637,37.999,98300.0
2015-05-01 15:10:00,43.02,43.03,42.99,43.02,55800.0,37.999,38.0079,37.9725,37.999,55800.0
2015-05-01 15:20:00,43.02,43.04,42.96,42.97,161400.0,37.999,38.0167,37.946,37.9549,161400.0
2015-05-01 15:30:00,42.97,43.03,42.96,43.01,376600.0,37.9549,38.0079,37.946,37.9902,376600.0
2015-05-01 15:40:00,43.01,43.06,43.0,43.06,247600.0,37.9902,38.0344,37.9814,38.0344,247600.0
2015-05-01 15:50:00,43.06,43.12,43.06,43.1,977300.0,38.0344,38.0873,38.0344,38.0697,977300.0
2015-05-04 09:30:00,43.2,43.27,43.13,43.24,373100.0,38.158,38.2198,38.0962,38.1933,373100.0
2015-05-04 09:40:00,43.25,43.33,43.24,43.27,700300.0,38.2022,38.2728,38.1933,38.2198,700300.0
2015-05-04 09:50:00,43.28,43.35,43.28,43.34,192200.0,38.2287,38.2905,38.2287,38.2817,192200.0
2015-05-04 10:00:00,43.33,43.35,43.29,43.3,127000.0,38.2728,38.2905,38.2375,38.2463,127000.0
2015-05-04 10:10:00,43.3,43.36,43.29,43.34,327900.0,38.2463,38.2993,38.2375,38.2817,327900.0
2015-05-04 10:20:00,43.33,43.34,43.3,43.33,140600.0,38.2728,38.2817,38.2463,38.2728,140600.0
2015-05-04 10:30:00,43.33,43.35,43.27,43.27,122700.0,38.2728,38.2905,38.2198,38.2198,122700.0
2015-05-04 10:40:00,43.27,43.3,43.24,43.26,78500.0,38.2198,38.2463,38.1933,38.211,78500.0
2015-05-04 10:50:00,43.26,43.26,43.22,43.23,83800.0,38.211,38.211,38.1757,38.1845,83800.0
2015-05-04 11:00:00,43.24,43.28,43.22,43.27,60700.0,38.1933,38.2287,38.1757,38.2198,60700.0
2015-05-04 11:10:00,43.26,43.28,43.24,43.25,310200.0,38.211,38.2287,38.1933,38.2022,310200.0
2015-05-04 11:20:00,43.25,43.3,43.25,43.27,79500.0,38.2022,38.2463,38.2022,38.2198,79500.0
2015-05-04 11:30:00,43.27,43.28,43.22,43.25,102900.0,38.2198,38.2287,38.1757,38.2022,102900.0
2015-05-04 11:40:00,43.25,43.26,43.24,43.26,45100.0,38.2022,38.211,38.1933,38.211,45100.0
2015-05-04 11:50:00,43.26,43.28,43.21,43.27,84300.0,38.211,38.2287,38.1668,38.2198,84300.0
2015-05-04 12:00:00,43.27,43.29,43.26,43.27,75900.0,38.2198,38.2375,38.211,38.2198,75900.0
2015-05-04 12:10:00,43.27,43.29,43.25,43.26,50500.0,38.2198,38.2375,38.2022,38.211,50500.0
2015-05-04 12:20:00,43.25,43.26,43.22,43.26,74500.0,38.2022,38.211,38.1757,38.211,74500.0
2015-05-04 12:30:00,43.26,43.27,43.22,43.23,24400.0,38.211,38.2198,38.1757,38.1845,24400.0
2015-05-04 12:40:00,43.22,43.22,43.16,43.17,51100.0,38.1757,38.1757,38.1227,38.1315,51100.0
2015-05-04 12:50:00,43.18,43.22,43.18,43.19,15500.0,38.1403,38.1757,38.1403,38.1492,15500.0
2015-05-04 13:00:00,43.19,43.2,43.12,43.14,243200.0,38.1492,38.158,38.0873,38.105,243200.0
2015-05-04 13:10:00,43.14,43.17,43.12,43.16,220200.0,38.105,38.1315,38.0873,38.1227,220200.0
2015-05-04 13:20:00,43.17,43.18,43.13,43.17,134600.0,38.1315,38.1403,38.0962,38.1315,134600.0
2015-05-04 13:30:00,43.16,43.2,43.15,43.2,38400.0,38.1227,38.158,38.1138,38.158,38400.0
2015-05-04 13:40:00,43.2,43.22,43.2,43.21,29100.0,38.158,38.1757,38.158,38.1668,29100.0
2015-05-04 13:50:00,43.21,43.25,43.2,43.24,32300.0,38.1668,38.2022,38.158,38.1933,32300.0
2015-05-04 14:00:00,43.24,43.26,43.2,43.23,58500.0,38.1933,38.211,38.158,38.1845,58500.0
2015-05-04 14:10:00,43.24,43.25,43.22,43.23,45200.0,38.1933,38.2022,38.1757,38.1845,45200.0
2015-05-04 14:20:00,43.23,43.24,43.22,43.23,98800.0,38.1845,38.1933,38.1757,38.1845,98800.0
2015-05-04 14:30:00,43.23,43.26,43.23,43.25,40500.0,38.1845,38.211,38.1845,38.2022,40500.0
2015-05-04 14:40:00,43.26,43.28,43.23,43.25,43700.0,38.211,38.2287,38.1845,38.2022,43700.0
2015-05-04 14:50:00,43.25,43.25,43.22,43.23,40400.0,38.2022,38.2022,38.1757,38.1845,40400.0
2015-05-04 15:00:00,43.23,43.24,43.2,43.22,66100.0,38.1845,38.1933,38.158,38.1757,66100.0
2015-05-04 15:10:00,43.21,43.22,43.17,43.21,94700.0,38.1668,38.1757,38.1315,38.1668,94700.0
2015-05-04 15:20:00,43.21,43.24,43.2,43.2,64600.0,38.1668,38.1933,38.158,38.158,64600.0
2015-05-04 15:30:00,43.21,43.24,43.18,43.21,133100.0,38.1668,38.1933,38.1403,38.1668,133100.0
2015-05-04 15:40:00,43.21,43.21,43.15,43.15,255900.0,38.1668,38.1668,38.1138,38.1138,255900.0
2015-05-04 15:50:00,43.15,43.16,43.12,43.14,1762800.0,38.1138,38.1227,38.0873,38.105,1762800.0
2015-05-05 09:30:00,42.96,43.1,42.91,42.96,595400.0,37.946,38.0697,37.9019,37.946,595400.0
2015-05-05 09:40:00,42.95,43.01,42.85,42.89,417800.0,37.9372,37.9902,37.8489,37.8842,417800.0
2015-05-05 09:50:00,42.89,42.89,42.82,42.83,348500.0,37.8842,37.8842,37.8224,37.8312,348500.0
2015-05-05 10:00:00,42.83,42.84,42.79,42.84,199700.0,37.8312,37.84,37.7959,37.84,199700.0
2015-05-05 10:10:00,42.85,42.86,42.76,42.77,164400.0,37.8489,37.8577,37.7694,37.7782,164400.0
2015-05-05 10:20:00,42.76,42.86,42.75,42.83,120100.0,37.7694,37.8577,37.7605,37.8312,120100.0
2015-05-05 10:30:00,42.82,42.83,42.76,42.76,181200.0,37.8224,37.8312,37.7694,37.7694,181200.0
2015-05-05 10:40:00,42.76,42.83,42.72,42.81,201400.0,37.7694,37.8312,37.734,37.8135,201400.0
2015-05-05 10:50:00,42.81,42.82,42.78,42.79,63400.0,37.8135,37.8224,37.787,37.7959,63400.0
2015-05-05 11:00:00,42.79,42.79,42.64,42.68,163300.0,37.7959,37.7959,37.6634,37.6987,163300.0
2015-05-05 11:10:00,42.67,42.73,42.66,42.67,72100.0,37.6899,37.7429,37.681,37.6899,72100.0
2015-05-05 11:20:00,42.67,42.67,42.63,42.64,263500.0,37.6899,37.6899,37.6545,37.6634,263500.0
2015-05-05 11:30:00,42.64,42.64,42.58,42.63,147600.0,37.6634,37.6634,37.6104,37.6545,147600.0
2015-05-05 11:40:00,42.63,42.7,42.62,42.68,237900.0,37.6545,37.7164,37.6457,37.6987,237900.0
2015-05-05 11:50:00,42.67,42.68,42.63,42.67,262100.0,37.6899,37.6987,37.6545,37.6899,262100.0
2015-05-05 12:00:00,42.69,42.72,42.67,42.7,56500.0,37.7075,37.734,37.6899,37.7164,56500.0
2015-05-05 12:10:00,42.69,42.74,42.67,42.73,52100.0,37.7075,37.7517,37.6899,37.7429,52100.0
2015-05-05 12:20:00,42.73,42.74,42.69,42.71,63200.0,37.7429,37.7517,37.7075,37.7252,63200.0
2015-05-05 12:30:00,42.7,42.72,42.67,42.67,73300.0,37.7164,37.734,37.6899,37.6899,73300.0
2015-05-05 12:40:00,42.67,42.7,42.65,42.69,80700.0,37.6899,37.7164,37.6722,37.7075,80700.0
2015-05-05 12:50:00,42.68,42.7,42.63,42.65,52500.0,37.6987,37.7164,37.6545,37.6722,52500.0
2015-05-05 13:00:00,42.65,42.65,42.59,42.6,54700.0,37.6722,37.6722,37.6192,37.628,54700.0
2015-05-05 13:10:00,42.59,42.61,42.54,42.56,107400.0,37.6192,37.6369,37.575,37.5927,107400.0
2015-05-05 13:20:00,42.56,42.58,42.52,42.58,81900.0,37.5927,37.6104,37.5574,37.6104,81900.0
2015-05-05 13:30:00,42.57,42.6,42.54,42.59,42800.0,37.6015,37.628,37.575,37.6192,42800.0
2015-05-05 13:40:00,42.59,42.6,42.54,42.56,90900.0,37.6192,37.628,37.575,37.5927,90900.0
2015-05-05 13:50:00,42.55,42.59,42.52,42.56,97100.0,37.5839,37.6192,37.5574,37.5927,97100.0
2015-05-05 14:00:00,42.56,42.56,42.51,42.55,100800.0,37.5927,37.5927,37.5485,37.5839,100800.0
2015-05-05 14:10:00,42.56,42.62,42.56,42.62,34300.0,37.5927,37.6457,37.5927,37.6457,34300.0
2015-05-05 14:20:00,42.62,42.63,42.53,42.54,66200.0,37.6457,37.6545,37.5662,37.575,66200.0
2015-05-05 14:30:00,42.54,42.58,42.52,42.54,322600.0,37.575,37.6104,37.5574,37.575,322600.0
2015-05-05 14:40:00,42.54,42.55,42.47,42.47,90300.0,37.575,37.5839,37.5132,37.5132,90300.0
2015-05-05 14:50:00,42.47,42.58,42.44,42.55,1010500.0,37.5132,37.6104,37.4867,37.5839,1010500.0
2015-05-05 15:00:00,42.54,42.57,42.48,42.48,243600.0,37.575,37.6015,37.522,37.522,243600.0
2015-05-05 15:10:00,42.48,42.56,42.48,42.52,102600.0,37.522,37.5927,37.522,37.5574,102600.0
2015-05-05 15:20:00,42.52,42.59,42.49,42.57,72400.0,37.5574,37.6192,37.5309,37.6015,72400.0
2015-05-05 15:30:00,42.57,42.62,42.55,42.59,81700.0,37.6015,37.6457,37.5839,37.6192,81700.0
2015-05-05 15:40:00,42.59,42.6,42.52,42.53,285500.0,37.6192,37.628,37.5574,37.5662,285500.0
2015-05-05 15:50:00,42.53,42.53,42.47,42.47,690700.0,37.5662,37.5662,37.5132,37.5132,690700.0
2015-05-06 09:30:00,42.63,42.71,42.49,42.49,342600.0,37.6545,37.7252,37.5309,37.5309,342600.0
2015-05-06 09:40:00,42.49,42.5,42.24,42.27,333800.0,37.5309,37.5397,37.3101,37.3366,333800.0
2015-05-06 09:50:00,42.26,42.29,42.18,42.24,428400.0,37.3277,37.3542,37.2571,37.3101,428400.0
2015-05-06 10:00:00,42.23,42.24,42.05,42.06,251900.0,37.3012,37.3101,37.1422,37.1511,251900.0
2015-05-06 10:10:00,42.07,42.18,42.04,42.16,147500.0,37.1599,37.2571,37.1334,37.2394,147500.0
2015-05-06 10:20:00,42.17,42.21,42.12,42.2,150200.0,37.2482,37.2836,37.2041,37.2747,150200.0
2015-05-06 10:30:00,42.2,42.21,42.09,42.16,941300.0,37.2747,37.2836,37.1776,37.2394,941300.0
2015-05-06 10:40:00,42.16,42.37,42.15,42.36,135900.0,37.2394,37.4249,37.2306,37.416,135900.0
2015-05-06 10:50:00,42.36,42.37,42.31,42.34,86700.0,37.416,37.4249,37.3719,37.3984,86700.0
2015-05-06 11:00:00,42.34,42.4,42.31,42.31,74900.0,37.3984,37.4514,37.3719,37.3719,74900.0
2015-05-06 11:10:00,42.32,42.32,42.22,42.25,584100.0,37.3807,37.3807,37.2924,37.3189,584100.0
2015-05-06 11:20:00,42.25,42.31,42.21,42.29,280100.0,37.3189,37.3719,37.2836,37.3542,280100.0
2015-05-06 11:30:00,42.3,42.31,42.23,42.26,54800.0,37.3631,37.3719,37.3012,37.3277,54800.0
2015-05-06 11:40:00,42.26,42.36,42.26,42.32,91700.0,37.3277,37.416,37.3277,37.3807,91700.0
2015-05-06 11:50:00,42.32,42.35,42.29,42.31,69900.0,37.3807,37.4072,37.3542,37.3719,69900.0
2015-05-06 12:00:00,42.31,42.31,42.22,42.24,195900.0,37.3719,37.3719,37.2924,37.3101,195900.0
2015-05-06 12:10:00,42.24,42.26,42.2,42.26,62700.0,37.3101,37.3277,37.2747,37.3277,62700.0
2015-05-06 12:20:00,42.26,42.27,42.21,42.22,61200.0,37.3277,37.3366,37.2836,37.2924,61200.0
2015-05-06 12:30:00,42.22,42.25,42.2,42.24,62500.0,37.2924,37.3189,37.2747,37.3101,62500.0
2015-05-06 12:40:00,42.25,42.25,42.18,42.22,75500.0,37.3189,37.3189,37.2571,37.2924,75500.0
2015-05-06 12:50:00,42.21,42.22,42.14,42.18,57100.0,37.2836,37.2924,37.2217,37.2571,57100.0
2015-05-06 13:00:00,42.17,42.17,42.12,42.13,35100.0,37.2482,37.2482,37.2041,37.2129,35100.0
2015-05-06 13:10:00,42.13,42.17,42.13,42.17,35000.0,37.2129,37.2482,37.2129,37.2482,35000.0
2015-05-06 13:20:00,42.17,42.19,42.09,42.09,60200.0,37.2482,37.2659,37.1776,37.1776,60200.0
2015-05-06 13:30:00,42.1,42.1,42.02,42.07,103300.0,37.1864,37.1864,37.1157,37.1599,103300.0
2015-05-06 13:40:00,42.07,42.07,41.96,42.0,214500.0,37.1599,37.1599,37.0627,37.0981,214500.0
2015-05-06 13:50:00,41.99,42.04,41.96,42.03,149900.0,37.0892,37.1334,37.0627,37.1246,149900.0
2015-05-06 14:00:00,42.03,42.05,42.01,42.04,79500.0,37.1246,37.1422,37.1069,37.1334,79500.0
2015-05-06 14:10:00,42.03,42.04,41.97,42.03,63600.0,37.1246,37.1334,37.0716,37.1246,63600.0
2015-05-06 14:20:00,42.02,42.02,41.94,41.99,131100.0,37.1157,37.1157,37.0451,37.0892,131100.0
2015-05-06 14:30:00,41.99,41.99,41.9,41.91,158500.0,37.0892,37.0892,37.0097,37.0186,158500.0
2015-05-06 14:40:00,41.91,41.92,41.86,41.91,130200.0,37.0186,37.0274,36.9744,37.0186,130200.0
2015-05-06 14:50:00,41.91,41.96,41.89,41.95,111300.0,37.0186,37.0627,37.0009,37.0539,111300.0
2015-05-06 15:00:00,41.95,41.99,41.93,41.98,88500.0,37.0539,37.0892,37.0362,37.0804,88500.0
2015-05-06 15:10:00,41.98,41.98,41.86,41.88,79300.0,37.0804,37.0804,36.9744,36.9921,79300.0
2015-05-06 15:20:00,41.87,42.01,41.87,42.0,605700.0,36.9832,37.1069,36.9832,37.0981,605700.0
2015-05-06 15:30:00,42.01,42.07,41.95,42.06,99000.0,37.1069,37.1599,37.0539,37.1511,99000.0
2015-05-06 15:40:00,42.06,42.08,42.0,42.05,124600.0,37.1511,37.1687,37.0981,37.1422,124600.0
2015-05-06 15:50:00,42.05,42.15,42.0,42.14,977700.0,37.1422,37.2306,37.0981,37.2217,977700.0
2015-05-07 09:30:00,42.18,42.24,42.09,42.23,471000.0,37.2571,37.3101,37.1776,37.3012,471000.0
2015-05-07 09:40:00,42.23,42.37,42.23,42.36,319000.0,37.3012,37.4249,37.3012,37.416,319000.0
2015-05-07 09:50:00,42.36,42.39,42.23,42.25,246000.0,37.416,37.4425,37.3012,37.3189,246000.0
2015-05-07 10:00:00,42.24,42.36,42.19,42.3,308900.0,37.3101,37.416,37.2659,37.3631,308900.0
2015-05-07 10:10:00,42.3,42.38,42.29,42.36,176500.0,37.3631,37.4337,37.3542,37.416,176500.0
2015-05-07 10:20:00,42.36,42.37,42.25,42.27,166500.0,37.416,37.4249,37.3189,37.3366,166500.0
2015-05-07 10:30:00,42.26,42.28,42.21,42.26,90600.0,37.3277,37.3454,37.2836,37.3277,90600.0
2015-05-07 10:40:00,42.29,42.4,42.29,42.34,163000.0,37.3542,37.4514,37.3542,37.3984,163000.0
2015-05-07 10:50:00,42.35,42.41,42.33,42.35,105800.0,37.4072,37.4602,37.3896,37.4072,105800.0
2015-05-07 11:00:00,42.35,42.39,42.31,42.32,103700.0,37.4072,37.4425,37.3719,37.3807,103700.0
2015-05-07 11:10:00,42.32,42.38,42.3,42.37,46900.0,37.3807,37.4337,37.3631,37.4249,46900.0
2015-05-07 11:20:00,42.37,42.45,42.36,42.43,73800.0,37.4249,37.4955,37.416,37.4779,73800.0
2015-05-07 11:30:00,42.44,42.45,42.4,42.41,94600.0,37.4867,37.4955,37.4514,37.4602,94600.0
2015-05-07 11:40:00,42.42,42.46,42.4,42.44,82900.0,37.469,37.5044,37.4514,37.4867,82900.0
2015-05-07 11:50:00,42.43,42.44,42.38,42.39,180500.0,37.4779,37.4867,37.4337,37.4425,180500.0
2015-05-07 12:00:00,42.4,42.43,42.38,42.41,68000.0,37.4514,37.4779,37.4337,37.4602,68000.0
2015-05-07 12:10:00,42.41,42.5,42.4,42.5,44600.0,37.4602,37.5397,37.4514,37.5397,44600.0
2015-05-07 12:20:00,42.49,42.52,42.48,42.52,37200.0,37.5309,37.5574,37.522,37.5574,37200.0
2015-05-07 12:30:00,42.52,42.55,42.51,42.54,87300.0,37.5574,37.5839,37.5485,37.575,87300.0
2015-05-07 12:40:00,42.54,42.56,42.52,42.53,33000.0,37.575,37.5927,37.5574,37.5662,33000.0
2015-05-07 12:50:00,42.54,42.56,42.5,42.53,32600.0,37.575,37.5927,37.5397,37.5662,32600.0
2015-05-07 13:00:00,42.54,42.57,42.49,42.49,602000.0,37.575,37.6015,37.5309,37.5309,602000.0
2015-05-07 13:10:00,42.5,42.51,42.47,42.47,65600.0,37.5397,37.5485,37.5132,37.5132,65600.0
2015-05-07 13:20:00,42.48,42.48,42.43,42.46,46300.0,37.522,37.522,37.4779,37.5044,46300.0
2015-05-07 13:30:00,42.46,42.5,42.44,42.49,52500.0,37.5044,37.5397,37.4867,37.5309,52500.0
2015-05-07 13:40:00,42.5,42.52,42.48,42.48,51200.0,37.5397,37.5574,37.522,37.522,51200.0
2015-05-07 13:50:00,42.49,42.49,42.44,42.45,104400.0,37.5309,37.5309,37.4867,37.4955,104400.0
2015-05-07 14:00:00,42.45,42.5,42.45,42.49,49900.0,37.4955,37.5397,37.4955,37.5309,49900.0
2015-05-07 14:10:00,42.49,42.52,42.49,42.51,55500.0,37.5309,37.5574,37.5309,37.5485,55500.0
2015-05-07 14:20:00,42.51,42.53,42.5,42.52,64400.0,37.5485,37.5662,37.5397,37.5574,64400.0
2015-05-07 14:30:00,42.53,42.55,42.5,42.51,29200.0,37.5662,37.5839,37.5397,37.5485,29200.0
2015-05-07 14:40:00,42.51,42.53,42.49,42.5,42500.0,37.5485,37.5662,37.5309,37.5397,42500.0
2015-05-07 14:50:00,42.49,42.53,42.48,42.52,57300.0,37.5309,37.5662,37.522,37.5574,57300.0
2015-05-07 15:00:00,42.51,42.53,42.5,42.52,65900.0,37.5485,37.5662,37.5397,37.5574,65900.0
2015-05-07 15:10:00,42.52,42.54,42.42,42.44,98700.0,37.5574,37.575,37.469,37.4867,98700.0
2015-05-07 15:20:00,42.44,42.46,42.39,42.43,103700.0,37.4867,37.5044,37.4425,37.4779,103700.0
2015-05-07 15:30:00,42.43,42.44,42.4,42.41,220300.0,37.4779,37.4867,37.4514,37.4602,220300.0
2015-05-07 15:40:00,42.41,42.42,42.36,42.4,149300.0,37.4602,37.469,37.416,37.4514,149300.0
2015-05-07 15:50:00,42.4,42.47,42.39,42.41,305400.0,37.4514,37.5132,37.4425,37.4602,305400.0
2015-05-08 09:30:00,42.85,42.93,42.78,42.85,947300.0,37.8489,37.9195,37.787,37.8489,947300.0
2015-05-08 09:40:00,42.85,42.99,42.83,42.94,247900.0,37.8489,37.9725,37.8312,37.9284,247900.0
2015-05-08 09:50:00,42.94,43.0,42.93,42.96,206600.0,37.9284,37.9814,37.9195,37.946,206600.0
2015-05-08 10:00:00,42.96,42.99,42.94,42.98,146500.0,37.946,37.9725,37.9284,37.9637,146500.0
2015-05-08 10:10:00,42.97,43.0,42.92,42.93,60200.0,37.9549,37.9814,37.9107,37.9195,60200.0
2015-05-08 10:20:00,42.93,42.94,42.9,42.93,93200.0,37.9195,37.9284,37.893,37.9195,93200.0
2015-05-08 10:30:00,42.93,42.96,42.91,42.93,57700.0,37.9195,37.946,37.9019,37.9195,57700.0
2015-05-08 10:40:00,42.93,42.97,42.92,42.93,55900.0,37.9195,37.9549,37.9107,37.9195,55900.0
2015-05-08 10:50:00,42.94,42.95,42.91,42.93,47000.0,37.9284,37.9372,37.9019,37.9195,47000.0
2015-05-08 11:00:00,42.94,42.95,42.92,42.95,53800.0,37.9284,37.9372,37.9107,37.9372,53800.0
2015-05-08 11:10:00,42.94,42.98,42.94,42.98,56600.0,37.9284,37.9637,37.9284,37.9637,56600.0
2015-05-08 11:20:00,42.98,43.0,42.94,42.95,66500.0,37.9637,37.9814,37.9284,37.9372,66500.0
2015-05-08 11:30:00,42.95,42.99,42.95,42.99,20900.0,37.9372,37.9725,37.9372,37.9725,20900.0
2015-05-08 11:40:00,42.99,43.01,42.97,42.99,379000.0,37.9725,37.9902,37.9549,37.9725,379000.0
2015-05-08 11:50:00,42.99,43.03,42.98,43.0,748900.0,37.9725,38.0079,37.9637,37.9814,748900.0
2015-05-08 12:00:00,43.0,43.01,42.97,42.97,72200.0,37.9814,37.9902,37.9549,37.9549,72200.0
2015-05-08 12:10:00,42.96,42.98,42.95,42.97,30600.0,37.946,37.9637,37.9372,37.9549,30600.0
2015-05-08 12:20:00,42.97,42.97,42.94,42.97,81900.0,37.9549,37.9549,37.9284,37.9549,81900.0
2015-05-08 12:30:00,42.96,42.98,42.95,42.95,48000.0,37.946,37.9637,37.9372,37.9372,48000.0
2015-05-08 12:40:00,42.95,42.96,42.93,42.96,59500.0,37.9372,37.946,37.9195,37.946,59500.0
2015-05-08 12:50:00,42.96,42.98,42.94,42.96,41200.0,37.946,37.9637,37.9284,37.946,41200.0
2015-05-08 13:00:00,42.96,42.98,42.95,42.97,32800.0,37.946,37.9637,37.9372,37.9549,32800.0
2015-05-08 13:10:00,42.97,43.0,42.97,42.99,71600.0,37.9549,37.9814,37.9549,37.9725,71600.0
2015-05-08 13:20:00,42.99,43.0,42.97,42.97,34800.0,37.9725,37.9814,37.9549,37.9549,34800.0
2015-05-08 13:30:00,42.97,42.99,42.96,42.97,71800.0,37.9549,37.9725,37.946,37.9549,71800.0
2015-05-08 13:40:00,42.97,42.99,42.96,42.97,16600.0,37.9549,37.9725,37.946,37.9549,16600.0
2015-05-08 13:50:00,42.97,42.98,42.94,42.96,64200.0,37.9549,37.9637,37.9284,37.946,64200.0
2015-05-08 14:00:00,42.95,42.97,42.95,42.96,44700.0,37.9372,37.9549,37.9372,37.946,44700.0
2015-05-08 14:10:00,42.95,42.97,42.94,42.96,34800.0,37.9372,37.9549,37.9284,37.946,34800.0
2015-05-08 14:20:00,42.96,42.97,42.95,42.96,59500.0,37.946,37.9549,37.9372,37.946,59500.0
2015-05-08 14:30:00,42.95,42.97,42.92,42.96,81300.0,37.9372,37.9549,37.9107,37.946,81300.0
2015-05-08 14:40:00,42.97,43.03,42.97,43.01,210900.0,37.9549,38.0079,37.9549,37.9902,210900.0
2015-05-08 14:50:00,43.0,43.02,42.98,43.01,91500.0,37.9814,37.999,37.9637,37.9902,91500.0
2015-05-08 15:00:00,43.02,43.02,42.98,43.01,99800.0,37.999,37.999,37.9637,37.9902,99800.0
2015-05-08 15:10:00,43.01,43.02,42.97,42.98,100000.0,37.9902,37.999,37.9549,37.9637,100000.0
2015-05-08 15:20:00,42.98,42.99,42.96,42.97,152400.0,37.9637,37.9725,37.946,37.9549,152400.0
2015-05-08 15:30:00,42.98,43.03,42.97,43.0,111300.0,37.9637,38.0079,37.9549,37.9814,111300.0
2015-05-08 15:40:00,43.0,43.04,43.0,43.03,63800.0,37.9814,38.0167,37.9814,38.0079,63800.0
2015-05-08 15:50:00,43.03,43.06,43.01,43.01,1972400.0,38.0079,38.0344,37.9902,37.9902,1972400.0
2015-05-11 09:30:00,43.0,43.05,42.9,42.97,351400.0,37.9814,38.0255,37.893,37.9549,351400.0
2015-05-11 09:40:00,42.97,43.02,42.93,42.98,173300.0,37.9549,37.999,37.9195,37.9637,173300.0
2015-05-11 09:50:00,42.99,43.01,42.88,42.98,181000.0,37.9725,37.9902,37.8754,37.9637,181000.0
2015-05-11 10:00:00,42.97,43.03,42.96,43.01,782600.0,37.9549,38.0079,37.946,37.9902,782600.0
2015-05-11 10:10:00,43.01,43.01,42.95,42.95,99600.0,37.9902,37.9902,37.9372,37.9372,99600.0
2015-05-11 10:20:00,42.96,42.98,42.89,42.9,68700.0,37.946,37.9637,37.8842,37.893,68700.0
2015-05-11 10:30:00,42.89,42.9,42.83,42.86,191200.0,37.8842,37.893,37.8312,37.8577,191200.0
2015-05-11 10:40:00,42.86,42.9,42.84,42.89,72000.0,37.8577,37.893,37.84,37.8842,72000.0
2015-05-11 10:50:00,42.89,42.92,42.87,42.9,640900.0,37.8842,37.9107,37.8665,37.893,640900.0
2015-05-11 11:00:00,42.89,42.9,42.83,42.9,91000.0,37.8842,37.893,37.8312,37.893,91000.0
2015-05-11 11:10:00,42.91,42.96,42.91,42.94,116300.0,37.9019,37.946,37.9019,37.9284,116300.0
2015-05-11 11:20:00,42.95,42.95,42.88,42.9,90000.0,37.9372,37.9372,37.8754,37.893,90000.0
2015-05-11 11:30:00,42.9,42.91,42.86,42.91,45100.0,37.893,37.9019,37.8577,37.9019,45100.0
2015-05-11 11:40:00,42.91,42.93,42.9,42.93,43100.0,37.9019,37.9195,37.893,37.9195,43100.0
2015-05-11 11:50:00,42.92,42.97,42.92,42.96,32700.0,37.9107,37.9549,37.9107,37.946,32700.0
2015-05-11 12:00:00,42.97,42.98,42.87,42.88,96600.0,37.9549,37.9637,37.8665,37.8754,96600.0
2015-05-11 12:10:00,42.87,42.91,42.86,42.89,74100.0,37.8665,37.9019,37.8577,37.8842,74100.0
2015-05-11 12:20:00,42.88,42.9,42.84,42.9,61200.0,37.8754,37.893,37.84,37.893,61200.0
2015-05-11 12:30:00,42.89,42.91,42.87,42.89,37900.0,37.8842,37.9019,37.8665,37.8842,37900.0
2015-05-11 12:40:00,42.9,42.91,42.85,42.86,65900.0,37.893,37.9019,37.8489,37.8577,65900.0
2015-05-11 12:50:00,42.88,42.92,42.87,42.9,63600.0,37.8754,37.9107,37.8665,37.893,63600.0
2015-05-11 13:00:00,42.9,42.93,42.9,42.93,22000.0,37.893,37.9195,37.893,37.9195,22000.0
2015-05-11 13:10:00,42.93,42.96,42.93,42.94,53600.0,37.9195,37.946,37.9195,37.9284,53600.0
2015-05-11 13:20:00,42.94,42.96,42.93,42.93,46100.0,37.9284,37.946,37.9195,37.9195,46100.0
2015-05-11 13:30:00,42.94,42.96,42.93,42.94,167700.0,37.9284,37.946,37.9195,37.9284,167700.0
2015-05-11 13:40:00,42.94,42.95,42.89,42.9,81700.0,37.9284,37.9372,37.8842,37.893,81700.0
2015-05-11 13:50:00,42.9,42.93,42.88,42.89,34400.0,37.893,37.9195,37.8754,37.8842,34400.0
2015-05-11 14:00:00,42.89,42.92,42.87,42.88,115900.0,37.8842,37.9107,37.8665,37.8754,115900.0
2015-05-11 14:10:00,42.88,42.89,42.84,42.87,76100.0,37.8754,37.8842,37.84,37.8665,76100.0
2015-05-11 14:20:00,42.87,42.91,42.86,42.9,35400.0,37.8665,37.9019,37.8577,37.893,35400.0
2015-05-11 14:30:00,42.89,42.9,42.86,42.87,54200.0,37.8842,37.893,37.8577,37.8665,54200.0
2015-05-11 14:40:00,42.87,42.91,42.87,42.9,35400.0,37.8665,37.9019,37.8665,37.893,35400.0
2015-05-11 14:50:00,42.89,42.9,42.83,42.84,76100.0,37.8842,37.893,37.8312,37.84,76100.0
2015-05-11 15:00:00,42.83,42.84,42.77,42.81,95700.0,37.8312,37.84,37.7782,37.8135,95700.0
2015-05-11 15:10:00,42.81,42.86,42.81,42.85,49800.0,37.8135,37.8577,37.8135,37.8489,49800.0
2015-05-11 15:20:00,42.85,42.87,42.83,42.84,75500.0,37.8489,37.8665,37.8312,37.84,75500.0
2015-05-11 15:30:00,42.84,42.86,42.81,42.84,137600.0,37.84,37.8577,37.8135,37.84,137600.0
2015-05-11 15:40:00,42.83,42.86,42.79,42.81,204500.0,37.8312,37.8577,37.7959,37.8135,204500.0
2015-05-11 15:50:00,42.8,42.83,42.78,42.78,754900.0,37.8047,37.8312,37.787,37.787,754900.0
2015-05-12 09:30:00,42.58,42.58,42.38,42.4,358800.0,37.6104,37.6104,37.4337,37.4514,358800.0
2015-05-12 09:40:00,42.39,42.39,42.21,42.3,482700.0,37.4425,37.4425,37.2836,37.3631,482700.0
2015-05-12 09:50:00,42.29,42.39,42.28,42.33,289700.0,37.3542,37.4425,37.3454,37.3896,289700.0
2015-05-12 10:00:00,42.32,42.36,42.26,42.35,300200.0,37.3807,37.416,37.3277,37.4072,300200.0
2015-05-12 10:10:00,42.36,42.36,42.28,42.28,158600.0,37.416,37.416,37.3454,37.3454,158600.0
2015-05-12 10:20:00,42.28,42.34,42.26,42.29,105500.0,37.3454,37.3984,37.3277,37.3542,105500.0
2015-05-12 10:30:00,42.29,42.45,42.29,42.45,141900.0,37.3542,37.4955,37.3542,37.4955,141900.0
2015-05-12 10:40:00,42.46,42.56,42.46,42.51,193800.0,37.5044,37.5927,37.5044,37.5485,193800.0
2015-05-12 10:50:00,42.51,42.53,42.47,42.49,86500.0,37.5485,37.5662,37.5132,37.5309,86500.0
2015-05-12 11:00:00,42.49,42.62,42.49,42.58,189200.0,37.5309,37.6457,37.5309,37.6104,189200.0
2015-05-12 11:10:00,42.59,42.6,42.51,42.54,106000.0,37.6192,37.628,37.5485,37.575,106000.0
2015-05-12 11:20:00,42.54,42.61,42.54,42.56,116500.0,37.575,37.6369,37.575,37.5927,116500.0
2015-05-12 11:30:00,42.56,42.61,42.55,42.57,74500.0,37.5927,37.6369,37.5839,37.6015,74500.0
2015-05-12 11:40:00,42.57,42.64,42.55,42.63,167600.0,37.6015,37.6634,37.5839,37.6545,167600.0
2015-05-12 11:50:00,42.63,42.65,42.6,42.6,125300.0,37.6545,37.6722,37.628,37.628,125300.0
2015-05-12 12:00:00,42.59,42.61,42.51,42.53,97900.0,37.6192,37.6369,37.5485,37.5662,97900.0
2015-05-12 12:10:00,42.52,42.54,42.5,42.52,136800.0,37.5574,37.575,37.5397,37.5574,136800.0
2015-05-12 12:20:00,42.52,42.56,42.51,42.55,52400.0,37.5574,37.5927,37.5485,37.5839,52400.0
2015-05-12 12:30:00,42.55,42.63,42.54,42.63,49600.0,37.5839,37.6545,37.575,37.6545,49600.0
2015-05-12 12:40:00,42.63,42.63,42.61,42.61,76300.0,37.6545,37.6545,37.6369,37.6369,76300.0
2015-05-12 12:50:00,42.62,42.67,42.62,42.66,129300.0,37.6457,37.6899,37.6457,37.681,129300.0
2015-05-12 13:00:00,42.65,42.7,42.64,42.69,42200.0,37.6722,37.7164,37.6634,37.7075,42200.0
2015-05-12 13:10:00,42.7,42.76,42.7,42.73,172700.0,37.7164,37.7694,37.7164,37.7429,172700.0
2015-05-12 13:20:00,42.73,42.76,42.73,42.73,72700.0,37.7429,37.7694,37.7429,37.7429,72700.0
2015-05-12 13:30:00,42.72,42.73,42.67,42.68,63300.0,37.734,37.7429,37.6899,37.6987,63300.0
2015-05-12 13:40:00,42.69,42.69,42.65,42.65,36300.0,37.7075,37.7075,37.6722,37.6722,36300.0
2015-05-12 13:50:00,42.65,42.68,42.63,42.66,56700.0,37.6722,37.6987,37.6545,37.681,56700.0
2015-05-12 14:00:00,42.67,42.71,42.66,42.69,39100.0,37.6899,37.7252,37.681,37.7075,39100.0
2015-05-12 14:10:00,42.69,42.7,42.62,42.64,76800.0,37.7075,37.7164,37.6457,37.6634,76800.0
2015-05-12 14:20:00,42.64,42.73,42.64,42.72,56700.0,37.6634,37.7429,37.6634,37.734,56700.0
2015-05-12 14:30:00,42.72,42.77,42.72,42.76,38900.0,37.734,37.7782,37.734,37.7694,38900.0
2015-05-12 14:40:00,42.76,42.77,42.7,42.73,482400.0,37.7694,37.7782,37.7164,37.7429,482400.0
2015-05-12 14:50:00,42.74,42.74,42.61,42.64,82300.0,37.7517,37.7517,37.6369,37.6634,82300.0
2015-05-12 15:00:00,42.65,42.68,42.63,42.66,56100.0,37.6722,37.6987,37.6545,37.681,56100.0
2015-05-12 15:10:00,42.66,42.68,42.63,42.65,162800.0,37.681,37.6987,37.6545,37.6722,162800.0
2015-05-12 15:20:00,42.65,42.69,42.62,42.65,111000.0,37.6722,37.7075,37.6457,37.6722,111000.0
2015-05-12 15:30:00,42.65,42.69,42.63,42.65,89000.0,37.6722,37.7075,37.6545,37.6722,89000.0
2015-05-12 15:40:00,42.65,42.66,42.6,42.64,231000.0,37.6722,37.681,37.628,37.6634,231000.0
2015-05-12 15:50:00,42.63,42.65,42.57,42.58,921000.0,37.6545,37.6722,37.6015,37.6104,921000.0
2015-05-13 09:30:00,42.76,42.97,42.67,42.92,536800.0,37.7694,37.9549,37.6899,37.9107,536800.0
2015-05-13 09:40:00,42.93,43.01,42.92,42.95,172800.0,37.9195,37.9902,37.9107,37.9372,172800.0
2015-05-13 09:50:00,42.96,42.97,42.89,42.9,124100.0,37.946,37.9549,37.8842,37.893,124100.0
2015-05-13 10:00:00,42.9,42.94,42.86,42.94,226400.0,37.893,37.9284,37.8577,37.9284,226400.0
2015-05-13 10:10:00,42.93,42.96,42.91,42.91,475900.0,37.9195,37.946,37.9019,37.9019,475900.0
2015-05-13 10:20:00,42.91,42.95,42.89,42.91,65600.0,37.9019,37.9372,37.8842,37.9019,65600.0
2015-05-13 10:30:00,42.91,42.91,42.81,42.83,414100.0,37.9019,37.9019,37.8135,37.8312,414100.0
2015-05-13 10:40:00,42.82,42.85,42.77,42.82,71600.0,37.8224,37.8489,37.7782,37.8224,71600.0
2015-05-13 10:50:00,42.81,42.87,42.78,42.79,184800.0,37.8135,37.8665,37.787,37.7959,184800.0
2015-05-13 11:00:00,42.79,42.8,42.73,42.8,87800.0,37.7959,37.8047,37.7429,37.8047,87800.0
2015-05-13 11:10:00,42.8,42.83,42.77,42.83,57400.0,37.8047,37.8312,37.7782,37.8312,57400.0
2015-05-13 11:20:00,42.82,42.82,42.76,42.78,114000.0,37.8224,37.8224,37.7694,37.787,114000.0
2015-05-13 11:30:00,42.77,42.83,42.73,42.81,130400.0,37.7782,37.8312,37.7429,37.8135,130400.0
2015-05-13 11:40:00,42.81,42.87,42.81,42.85,43700.0,37.8135,37.8665,37.8135,37.8489,43700.0
2015-05-13 11:50:00,42.84,42.85,42.81,42.82,67000.0,37.84,37.8489,37.8135,37.8224,67000.0
2015-05-13 12:00:00,42.82,42.85,42.82,42.82,565100.0,37.8224,37.8489,37.8224,37.8224,565100.0
2015-05-13 12:10:00,42.81,42.84,42.8,42.83,30900.0,37.8135,37.84,37.8047,37.8312,30900.0
2015-05-13 12:20:00,42.83,42.84,42.74,42.76,69400.0,37.8312,37.84,37.7517,37.7694,69400.0
2015-05-13 12:30:00,42.75,42.81,42.73,42.8,43400.0,37.7605,37.8135,37.7429,37.8047,43400.0
2015-05-13 12:40:00,42.8,42.82,42.79,42.82,130900.0,37.8047,37.8224,37.7959,37.8224,130900.0
2015-05-13 12:50:00,42.82,42.82,42.78,42.8,38000.0,37.8224,37.8224,37.787,37.8047,38000.0
2015-05-13 13:00:00,42.8,42.89,42.8,42.88,58700.0,37.8047,37.8842,37.8047,37.8754,58700.0
2015-05-13 13:10:00,42.88,42.88,42.85,42.86,41000.0,37.8754,37.8754,37.8489,37.8577,41000.0
2015-05-13 13:20:00,42.85,42.86,42.81,42.86,54800.0,37.8489,37.8577,37.8135,37.8577,54800.0
2015-05-13 13:30:00,42.86,42.89,42.86,42.87,36900.0,37.8577,37.8842,37.8577,37.8665,36900.0
2015-05-13 13:40:00,42.86,42.89,42.86,42.86,27500.0,37.8577,37.8842,37.8577,37.8577,27500.0
2015-05-13 13:50:00,42.87,42.88,42.85,42.87,35200.0,37.8665,37.8754,37.8489,37.8665,35200.0
2015-05-13 14:00:00,42.87,42.88,42.82,42.83,244200.0,37.8665,37.8754,37.8224,37.8312,244200.0
2015-05-13 14:10:00,42.82,42.82,42.76,42.78,71800.0,37.8224,37.8224,37.7694,37.787,71800.0
2015-05-13 14:20:00,42.77,42.81,42.75,42.79,112400.0,37.7782,37.8135,37.7605,37.7959,112400.0
2015-05-13 14:30:00,42.79,42.8,42.75,42.8,1090500.0,37.7959,37.8047,37.7605,37.8047,1090500.0
2015-05-13 14:40:00,42.79,42.83,42.78,42.81,135800.0,37.7959,37.8312,37.787,37.8135,135800.0
2015-05-13 14:50:00,42.8,42.81,42.77,42.79,74000.0,37.8047,37.8135,37.7782,37.7959,74000.0
2015-05-13 15:00:00,42.79,42.83,42.78,42.83,108100.0,37.7959,37.8312,37.787,37.8312,108100.0
2015-05-13 15:10:00,42.82,42.83,42.78,42.78,80000.0,37.8224,37.8312,37.787,37.787,80000.0
2015-05-13 15:20:00,42.78,42.8,42.74,42.76,233000.0,37.787,37.8047,37.7517,37.7694,233000.0
2015-05-13 15:30:00,42.76,42.77,42.7,42.72,1295900.0,37.7694,37.7782,37.7164,37.734,1295900.0
2015-05-13 15:40:00,42.71,42.78,42.71,42.75,526000.0,37.7252,37.787,37.7252,37.7605,526000.0
2015-05-13 15:50:00,42.75,42.79,42.73,42.77,1078700.0,37.7605,37.7959,37.7429,37.7782,1078700.0
2015-05-14 09:30:00,43.1,43.19,43.06,43.15,569400.0,38.0697,38.1492,38.0344,38.1138,569400.0
2015-05-14 09:40:00,43.15,43.16,43.06,43.1,259100.0,38.1138,38.1227,38.0344,38.0697,259100.0
2015-05-14 09:50:00,43.11,43.17,43.11,43.14,119100.0,38.0785,38.1315,38.0785,38.105,119100.0
2015-05-14 10:00:00,43.15,43.22,43.11,43.22,153300.0,38.1138,38.1757,38.0785,38.1757,153300.0
2015-05-14 10:10:00,43.22,43.28,43.21,43.26,278100.0,38.1757,38.2287,38.1668,38.211,278100.0
2015-05-14 10:20:00,43.25,43.27,43.23,43.24,125200.0,38.2022,38.2198,38.1845,38.1933,125200.0
2015-05-14 10:30:00,43.24,43.25,43.21,43.23,80000.0,38.1933,38.2022,38.1668,38.1845,80000.0
2015-05-14 10:40:00,43.23,43.23,43.21,43.22,164100.0,38.1845,38.1845,38.1668,38.1757,164100.0
2015-05-14 10:50:00,43.22,43.26,43.22,43.25,75300.0,38.1757,38.211,38.1757,38.2022,75300.0
2015-05-14 11:00:00,43.25,43.3,43.25,43.27,153100.0,38.2022,38.2463,38.2022,38.2198,153100.0
2015-05-14 11:10:00,43.26,43.27,43.22,43.23,63800.0,38.211,38.2198,38.1757,38.1845,63800.0
2015-05-14 11:20:00,43.24,43.26,43.22,43.25,74700.0,38.1933,38.211,38.1757,38.2022,74700.0
2015-05-14 11:30:00,43.25,43.28,43.23,43.26,100100.0,38.2022,38.2287,38.1845,38.211,100100.0
2015-05-14 11:40:00,43.26,43.28,43.24,43.27,49900.0,38.211,38.2287,38.1933,38.2198,49900.0
2015-05-14 11:50:00,43.27,43.3,43.27,43.29,123700.0,38.2198,38.2463,38.2198,38.2375,123700.0
2015-05-14 12:00:00,43.29,43.3,43.26,43.28,66100.0,38.2375,38.2463,38.211,38.2287,66100.0
2015-05-14 12:10:00,43.29,43.33,43.28,43.32,117000.0,38.2375,38.2728,38.2287,38.264,117000.0
2015-05-14 12:20:00,43.32,43.35,43.32,43.33,171900.0,38.264,38.2905,38.264,38.2728,171900.0
2015-05-14 12:30:00,43.32,43.34,43.3,43.31,61700.0,38.264,38.2817,38.2463,38.2552,61700.0
2015-05-14 12:40:00,43.31,43.31,43.29,43.31,30500.0,38.2552,38.2552,38.2375,38.2552,30500.0
2015-05-14 12:50:00,43.31,43.34,43.31,43.34,115200.0,38.2552,38.2817,38.2552,38.2817,115200.0
2015-05-14 13:00:00,43.33,43.35,43.33,43.35,70500.0,38.2728,38.2905,38.2728,38.2905,70500.0
2015-05-14 13:10:00,43.36,43.36,43.34,43.34,81400.0,38.2993,38.2993,38.2817,38.2817,81400.0
2015-05-14 13:20:00,43.35,43.39,43.34,43.38,85300.0,38.2905,38.3258,38.2817,38.317,85300.0
2015-05-14 13:30:00,43.38,43.41,43.38,43.4,111500.0,38.317,38.3435,38.317,38.3347,111500.0
2015-05-14 13:40:00,43.4,43.4,43.36,43.37,99700.0,38.3347,38.3347,38.2993,38.3082,99700.0
2015-05-14 13:50:00,43.38,43.41,43.37,43.38,112500.0,38.317,38.3435,38.3082,38.317,112500.0
2015-05-14 14:00:00,43.38,43.4,43.37,43.4,216900.0,38.317,38.3347,38.3082,38.3347,216900.0
2015-05-14 14:10:00,43.39,43.43,43.39,43.42,152100.0,38.3258,38.3612,38.3258,38.3523,152100.0
2015-05-14 14:20:00,43.42,43.43,43.41,43.42,97300.0,38.3523,38.3612,38.3435,38.3523,97300.0
2015-05-14 14:30:00,43.41,43.44,43.39,43.4,60300.0,38.3435,38.37,38.3258,38.3347,60300.0
2015-05-14 14:40:00,43.4,43.41,43.38,43.39,107700.0,38.3347,38.3435,38.317,38.3258,107700.0
2015-05-14 14:50:00,43.38,43.41,43.38,43.41,72800.0,38.317,38.3435,38.317,38.3435,72800.0
2015-05-14 15:00:00,43.41,43.43,43.39,43.42,191500.0,38.3435,38.3612,38.3258,38.3523,191500.0
2015-05-14 15:10:00,43.42,43.44,43.4,43.41,395100.0,38.3523,38.37,38.3347,38.3435,395100.0
2015-05-14 15:20:00,43.41,43.44,43.4,43.44,76800.0,38.3435,38.37,38.3347,38.37,76800.0
2015-05-14 15:30:00,43.44,43.45,43.41,43.42,132000.0,38.37,38.3788,38.3435,38.3523,132000.0
2015-05-14 15:40:00,43.41,43.43,43.4,43.41,402200.0,38.3435,38.3612,38.3347,38.3435,402200.0
2015-05-14 15:50:00,43.41,43.47,43.41,43.44,921100.0,38.3435,38.3965,38.3435,38.37,921100.0
2015-05-15 09:30:00,43.54,43.58,43.45,43.47,293400.0,38.4583,38.4937,38.3788,38.3965,293400.0
2015-05-15 09:40:00,43.45,43.46,43.38,43.44,381000.0,38.3788,38.3877,38.317,38.37,381000.0
2015-05-15 09:50:00,43.44,43.44,43.36,43.37,107200.0,38.37,38.37,38.2993,38.3082,107200.0
2015-05-15 10:00:00,43.38,43.38,43.29,43.33,276000.0,38.317,38.317,38.2375,38.2728,276000.0
2015-05-15 10:10:00,43.33,43.35,43.27,43.28,196400.0,38.2728,38.2905,38.2198,38.2287,196400.0
2015-05-15 10:20:00,43.28,43.33,43.26,43.32,84800.0,38.2287,38.2728,38.211,38.264,84800.0
2015-05-15 10:30:00,43.33,43.35,43.28,43.32,79100.0,38.2728,38.2905,38.2287,38.264,79100.0
2015-05-15 10:40:00,43.32,43.37,43.31,43.36,87700.0,38.264,38.3082,38.2552,38.2993,87700.0
2015-05-15 10:50:00,43.36,43.39,43.34,43.36,74000.0,38.2993,38.3258,38.2817,38.2993,74000.0
2015-05-15 11:00:00,43.37,43.41,43.36,43.41,98700.0,38.3082,38.3435,38.2993,38.3435,98700.0
2015-05-15 11:10:00,43.4,43.4,43.27,43.29,1247500.0,38.3347,38.3347,38.2198,38.2375,1247500.0
2015-05-15 11:20:00,43.28,43.31,43.27,43.27,86600.0,38.2287,38.2552,38.2198,38.2198,86600.0
2015-05-15 11:30:00,43.26,43.31,43.26,43.28,56700.0,38.211,38.2552,38.211,38.2287,56700.0
2015-05-15 11:40:00,43.28,43.3,43.27,43.28,38500.0,38.2287,38.2463,38.2198,38.2287,38500.0
2015-05-15 11:50:00,43.27,43.3,43.26,43.3,135500.0,38.2198,38.2463,38.211,38.2463,135500.0
2015-05-15 12:00:00,43.3,43.32,43.29,43.29,46300.0,38.2463,38.264,38.2375,38.2375,46300.0
2015-05-15 12:10:00,43.29,43.3,43.28,43.29,33800.0,38.2375,38.2463,38.2287,38.2375,33800.0
2015-05-15 12:20:00,43.28,43.31,43.28,43.29,38700.0,38.2287,38.2552,38.2287,38.2375,38700.0
2015-05-15 12:30:00,43.28,43.3,43.28,43.29,21100.0,38.2287,38.2463,38.2287,38.2375,21100.0
2015-05-15 12:40:00,43.29,43.32,43.28,43.3,41400.0,38.2375,38.264,38.2287,38.2463,41400.0
2015-05-15 12:50:00,43.3,43.32,43.28,43.28,41300.0,38.2463,38.264,38.2287,38.2287,41300.0
2015-05-15 13:00:00,43.29,43.32,43.29,43.3,50000.0,38.2375,38.264,38.2375,38.2463,50000.0
2015-05-15 13:10:00,43.3,43.31,43.27,43.27,64800.0,38.2463,38.2552,38.2198,38.2198,64800.0
2015-05-15 13:20:00,43.27,43.28,43.25,43.26,39300.0,38.2198,38.2287,38.2022,38.211,39300.0
2015-05-15 13:30:00,43.26,43.26,43.25,43.25,45200.0,38.211,38.211,38.2022,38.2022,45200.0
2015-05-15 13:40:00,43.25,43.26,43.24,43.25,28800.0,38.2022,38.211,38.1933,38.2022,28800.0
2015-05-15 13:50:00,43.25,43.27,43.24,43.25,35200.0,38.2022,38.2198,38.1933,38.2022,35200.0
2015-05-15 14:00:00,43.26,43.26,43.21,43.23,44900.0,38.211,38.211,38.1668,38.1845,44900.0
2015-05-15 14:10:00,43.23,43.26,43.23,43.25,37000.0,38.1845,38.211,38.1845,38.2022,37000.0
2015-05-15 14:20:00,43.26,43.27,43.24,43.26,45200.0,38.211,38.2198,38.1933,38.211,45200.0
2015-05-15 14:30:00,43.26,43.3,43.25,43.29,73800.0,38.211,38.2463,38.2022,38.2375,73800.0
2015-05-15 14:40:00,43.29,43.31,43.28,43.29,68600.0,38.2375,38.2552,38.2287,38.2375,68600.0
2015-05-15 14:50:00,43.29,43.31,43.29,43.3,91200.0,38.2375,38.2552,38.2375,38.2463,91200.0
2015-05-15 15:00:00,43.3,43.32,43.29,43.3,72600.0,38.2463,38.264,38.2375,38.2463,72600.0
2015-05-15 15:10:00,43.3,43.31,43.28,43.28,119000.0,38.2463,38.2552,38.2287,38.2287,119000.0
2015-05-15 15:20:00,43.29,43.29,43.26,43.26,81300.0,38.2375,38.2375,38.211,38.211,81300.0
2015-05-15 15:30:00,43.26,43.29,43.25,43.27,110000.0,38.211,38.2375,38.2022,38.2198,110000.0
2015-05-15 15:40:00,43.27,43.28,43.27,43.28,189300.0,38.2198,38.2287,38.2198,38.2287,189300.0
2015-05-15 15:50:00,43.28,43.32,43.27,43.31,1061100.0,38.2287,38.264,38.2198,38.2552,1061100.0
2015-05-18 09:30:00,43.25,43.3,43.19,43.23,252600.0,38.2022,38.2463,38.1492,38.1845,252600.0
2015-05-18 09:40:00,43.24,43.26,43.22,43.26,71200.0,38.1933,38.211,38.1757,38.211,71200.0
2015-05-18 09:50:00,43.26,43.33,43.26,43.32,75500.0,38.211,38.2728,38.211,38.264,75500.0
2015-05-18 10:00:00,43.32,43.35,43.26,43.26,89500.0,38.264,38.2905,38.211,38.211,89500.0
2015-05-18 10:10:00,43.27,43.29,43.25,43.26,34700.0,38.2198,38.2375,38.2022,38.211,34700.0
2015-05-18 10:20:00,43.25,43.3,43.25,43.29,29700.0,38.2022,38.2463,38.2022,38.2375,29700.0
2015-05-18 10:30:00,43.29,43.33,43.29,43.31,66900.0,38.2375,38.2728,38.2375,38.2552,66900.0
2015-05-18 10:40:00,43.31,43.33,43.28,43.28,76100.0,38.2552,38.2728,38.2287,38.2287,76100.0
2015-05-18 10:50:00,43.29,43.3,43.25,43.27,58000.0,38.2375,38.2463,38.2022,38.2198,58000.0
2015-05-18 11:00:00,43.28,43.35,43.28,43.35,29200.0,38.2287,38.2905,38.2287,38.2905,29200.0
2015-05-18 11:10:00,43.36,43.41,43.34,43.41,193200.0,38.2993,38.3435,38.2817,38.3435,193200.0
2015-05-18 11:20:00,43.4,43.44,43.4,43.44,58600.0,38.3347,38.37,38.3347,38.37,58600.0
2015-05-18 11:30:00,43.44,43.49,43.44,43.49,57800.0,38.37,38.4142,38.37,38.4142,57800.0
2015-05-18 11:40:00,43.49,43.5,43.45,43.46,52000.0,38.4142,38.423,38.3788,38.3877,52000.0
2015-05-18 11:50:00,43.46,43.48,43.44,43.46,24400.0,38.3877,38.4053,38.37,38.3877,24400.0
2015-05-18 12:00:00,43.46,43.47,43.46,43.47,15300.0,38.3877,38.3965,38.3877,38.3965,15300.0
2015-05-18 12:10:00,43.46,43.48,43.43,43.45,85400.0,38.3877,38.4053,38.3612,38.3788,85400.0
2015-05-18 12:20:00,43.45,43.46,43.44,43.45,34200.0,38.3788,38.3877,38.37,38.3788,34200.0
2015-05-18 12:30:00,43.45,43.47,43.43,43.46,51300.0,38.3788,38.3965,38.3612,38.3877,51300.0
2015-05-18 12:40:00,43.47,43.48,43.45,43.48,37100.0,38.3965,38.4053,38.3788,38.4053,37100.0
2015-05-18 12:50:00,43.48,43.49,43.46,43.48,21000.0,38.4053,38.4142,38.3877,38.4053,21000.0
2015-05-18 13:00:00,43.48,43.51,43.48,43.51,20400.0,38.4053,38.4318,38.4053,38.4318,20400.0
2015-05-18 13:10:00,43.51,43.52,43.5,43.52,23800.0,38.4318,38.4407,38.423,38.4407,23800.0
2015-05-18 13:20:00,43.51,43.52,43.5,43.51,22400.0,38.4318,38.4407,38.423,38.4318,22400.0
2015-05-18 13:30:00,43.52,43.54,43.51,43.52,33300.0,38.4407,38.4583,38.4318,38.4407,33300.0
2015-05-18 13:40:00,43.52,43.53,43.51,43.53,55100.0,38.4407,38.4495,38.4318,38.4495,55100.0
2015-05-18 13:50:00,43.53,43.54,43.53,43.54,84100.0,38.4495,38.4583,38.4495,38.4583,84100.0
2015-05-18 14:00:00,43.54,43.57,43.53,43.54,95000.0,38.4583,38.4848,38.4495,38.4583,95000.0
2015-05-18 14:10:00,43.54,43.55,43.51,43.52,50100.0,38.4583,38.4672,38.4318,38.4407,50100.0
2015-05-18 14:20:00,43.52,43.54,43.51,43.52,56700.0,38.4407,38.4583,38.4318,38.4407,56700.0
2015-05-18 14:30:00,43.52,43.55,43.51,43.55,32500.0,38.4407,38.4672,38.4318,38.4672,32500.0
2015-05-18 14:40:00,43.55,43.56,43.53,43.55,42500.0,38.4672,38.476,38.4495,38.4672,42500.0
2015-05-18 14:50:00,43.55,43.56,43.54,43.55,22500.0,38.4672,38.476,38.4583,38.4672,22500.0
2015-05-18 15:00:00,43.56,43.58,43.55,43.57,106600.0,38.476,38.4937,38.4672,38.4848,106600.0
2015-05-18 15:10:00,43.56,43.58,43.55,43.58,82500.0,38.476,38.4937,38.4672,38.4937,82500.0
2015-05-18 15:20:00,43.58,43.6,43.54,43.55,73400.0,38.4937,38.5113,38.4583,38.4672,73400.0
2015-05-18 15:30:00,43.55,43.57,43.54,43.55,175900.0,38.4672,38.4848,38.4583,38.4672,175900.0
2015-05-18 15:40:00,43.55,43.56,43.52,43.52,177500.0,38.4672,38.476,38.4407,38.4407,177500.0
2015-05-18 15:50:00,43.53,43.54,43.5,43.5,462100.0,38.4495,38.4583,38.423,38.423,462100.0
2015-05-19 09:30:00,43.57,43.62,43.48,43.49,282700.0,38.4848,38.529,38.4053,38.4142,282700.0
2015-05-19 09:40:00,43.5,43.55,43.47,43.53,150000.0,38.423,38.4672,38.3965,38.4495,150000.0
2015-05-19 09:50:00,43.53,43.56,43.51,43.51,76900.0,38.4495,38.476,38.4318,38.4318,76900.0
2015-05-19 10:00:00,43.52,43.54,43.43,43.46,278700.0,38.4407,38.4583,38.3612,38.3877,278700.0
2015-05-19 10:10:00,43.45,43.48,43.42,43.47,95300.0,38.3788,38.4053,38.3523,38.3965,95300.0
2015-05-19 10:20:00,43.46,43.48,43.41,43.48,67900.0,38.3877,38.4053,38.3435,38.4053,67900.0
2015-05-19 10:30:00,43.48,43.52,43.47,43.51,53500.0,38.4053,38.4407,38.3965,38.4318,53500.0
2015-05-19 10:40:00,43.51,43.52,43.47,43.48,88500.0,38.4318,38.4407,38.3965,38.4053,88500.0
2015-05-19 10:50:00,43.48,43.49,43.43,43.44,141600.0,38.4053,38.4142,38.3612,38.37,141600.0
2015-05-19 11:00:00,43.44,43.46,43.4,43.4,62800.0,38.37,38.3877,38.3347,38.3347,62800.0
2015-05-19 11:10:00,43.4,43.44,43.4,43.44,33600.0,38.3347,38.37,38.3347,38.37,33600.0
2015-05-19 11:20:00,43.45,43.47,43.43,43.46,67200.0,38.3788,38.3965,38.3612,38.3877,67200.0
2015-05-19 11:30:00,43.46,43.47,43.44,43.44,64900.0,38.3877,38.3965,38.37,38.37,64900.0
2015-05-19 11:40:00,43.45,43.45,43.4,43.41,41300.0,38.3788,38.3788,38.3347,38.3435,41300.0
2015-05-19 11:50:00,43.41,43.45,43.41,43.44,83300.0,38.3435,38.3788,38.3435,38.37,83300.0
2015-05-19 12:00:00,43.44,43.46,43.43,43.45,47400.0,38.37,38.3877,38.3612,38.3788,47400.0
2015-05-19 12:10:00,43.45,43.47,43.44,43.46,16600.0,38.3788,38.3965,38.37,38.3877,16600.0
2015-05-19 12:20:00,43.46,43.46,43.43,43.43,14600.0,38.3877,38.3877,38.3612,38.3612,14600.0
2015-05-19 12:30:00,43.43,43.47,43.42,43.47,17700.0,38.3612,38.3965,38.3523,38.3965,17700.0
2015-05-19 12:40:00,43.46,43.49,43.46,43.48,32300.0,38.3877,38.4142,38.3877,38.4053,32300.0
2015-05-19 12:50:00,43.49,43.49,43.45,43.47,74700.0,38.4142,38.4142,38.3788,38.3965,74700.0
2015-05-19 13:00:00,43.46,43.47,43.44,43.46,89200.0,38.3877,38.3965,38.37,38.3877,89200.0
2015-05-19 13:10:00,43.45,43.48,43.45,43.47,58500.0,38.3788,38.4053,38.3788,38.3965,58500.0
2015-05-19 13:20:00,43.48,43.5,43.47,43.49,289100.0,38.4053,38.423,38.3965,38.4142,289100.0
2015-05-19 13:30:00,43.5,43.54,43.49,43.54,59200.0,38.423,38.4583,38.4142,38.4583,59200.0
2015-05-19 13:40:00,43.54,43.56,43.52,43.54,196100.0,38.4583,38.476,38.4407,38.4583,196100.0
2015-05-19 13:50:00,43.55,43.55,43.52,43.54,51600.0,38.4672,38.4672,38.4407,38.4583,51600.0
2015-05-19 14:00:00,43.54,43.55,43.51,43.52,62300.0,38.4583,38.4672,38.4318,38.4407,62300.0
2015-05-19 14:10:00,43.52,43.54,43.52,43.53,51700.0,38.4407,38.4583,38.4407,38.4495,51700.0
2015-05-19 14:20:00,43.54,43.56,43.52,43.52,57700.0,38.4583,38.476,38.4407,38.4407,57700.0
2015-05-19 14:30:00,43.53,43.53,43.44,43.45,138200.0,38.4495,38.4495,38.37,38.3788,138200.0
2015-05-19 14:40:00,43.45,43.48,43.44,43.47,46500.0,38.3788,38.4053,38.37,38.3965,46500.0
2015-05-19 14:50:00,43.47,43.48,43.45,43.47,39600.0,38.3965,38.4053,38.3788,38.3965,39600.0
2015-05-19 15:00:00,43.47,43.48,43.42,43.42,59700.0,38.3965,38.4053,38.3523,38.3523,59700.0
2015-05-19 15:10:00,43.42,43.43,43.36,43.39,235900.0,38.3523,38.3612,38.2993,38.3258,235900.0
2015-05-19 15:20:00,43.39,43.41,43.37,43.39,76300.0,38.3258,38.3435,38.3082,38.3258,76300.0
2015-05-19 15:30:00,43.39,43.43,43.37,43.41,167600.0,38.3258,38.3612,38.3082,38.3435,167600.0
2015-05-19 15:40:00,43.41,43.41,43.37,43.4,127400.0,38.3435,38.3435,38.3082,38.3347,127400.0
2015-05-19 15:50:00,43.4,43.43,43.36,43.41,630200.0,38.3347,38.3612,38.2993,38.3435,630200.0
2015-05-20 09:30:00,43.44,43.45,43.31,43.34,333500.0,38.37,38.3788,38.2552,38.2817,333500.0
2015-05-20 09:40:00,43.33,43.34,43.28,43.33,211700.0,38.2728,38.2817,38.2287,38.2728,211700.0
2015-05-20 09:50:00,43.32,43.36,43.32,43.33,234800.0,38.264,38.2993,38.264,38.2728,234800.0
2015-05-20 10:00:00,43.33,43.42,43.3,43.41,160000.0,38.2728,38.3523,38.2463,38.3435,160000.0
2015-05-20 10:10:00,43.41,43.43,43.37,43.41,141900.0,38.3435,38.3612,38.3082,38.3435,141900.0
2015-05-20 10:20:00,43.41,43.43,43.38,43.39,85900.0,38.3435,38.3612,38.317,38.3258,85900.0
2015-05-20 10:30:00,43.4,43.47,43.39,43.46,77800.0,38.3347,38.3965,38.3258,38.3877,77800.0
2015-05-20 10:40:00,43.46,43.47,43.43,43.44,104600.0,38.3877,38.3965,38.3612,38.37,104600.0
2015-05-20 10:50:00,43.44,43.46,43.41,43.43,239300.0,38.37,38.3877,38.3435,38.3612,239300.0
2015-05-20 11:00:00,43.43,43.45,43.41,43.44,80200.0,38.3612,38.3788,38.3435,38.37,80200.0
2015-05-20 11:10:00,43.44,43.46,43.41,43.43,86200.0,38.37,38.3877,38.3435,38.3612,86200.0
2015-05-20 11:20:00,43.44,43.45,43.4,43.41,73900.0,38.37,38.3788,38.3347,38.3435,73900.0
2015-05-20 11:30:00,43.41,43.43,43.36,43.39,107900.0,38.3435,38.3612,38.2993,38.3258,107900.0
2015-05-20 11:40:00,43.39,43.41,43.37,43.38,98100.0,38.3258,38.3435,38.3082,38.317,98100.0
2015-05-20 11:50:00,43.37,43.4,43.35,43.39,116700.0,38.3082,38.3347,38.2905,38.3258,116700.0
2015-05-20 12:00:00,43.39,43.43,43.38,43.42,105900.0,38.3258,38.3612,38.317,38.3523,105900.0
2015-05-20 12:10:00,43.43,43.44,43.41,43.43,58800.0,38.3612,38.37,38.3435,38.3612,58800.0
2015-05-20 12:20:00,43.43,43.46,43.42,43.44,99200.0,38.3612,38.3877,38.3523,38.37,99200.0
2015-05-20 12:30:00,43.44,43.45,43.42,43.43,58100.0,38.37,38.3788,38.3523,38.3612,58100.0
2015-05-20 12:40:00,43.43,43.44,43.39,43.41,62100.0,38.3612,38.37,38.3258,38.3435,62100.0
2015-05-20 12:50:00,43.41,43.43,43.41,43.42,47000.0,38.3435,38.3612,38.3435,38.3523,47000.0
2015-05-20 13:00:00,43.42,43.43,43.4,43.4,53700.0,38.3523,38.3612,38.3347,38.3347,53700.0
2015-05-20 13:10:00,43.4,43.42,43.39,43.41,79000.0,38.3347,38.3523,38.3258,38.3435,79000.0
2015-05-20 13:20:00,43.41,43.42,43.39,43.41,54100.0,38.3435,38.3523,38.3258,38.3435,54100.0
2015-05-20 13:30:00,43.41,43.42,43.39,43.4,40700.0,38.3435,38.3523,38.3258,38.3347,40700.0
2015-05-20 13:40:00,43.4,43.41,43.37,43.39,52300.0,38.3347,38.3435,38.3082,38.3258,52300.0
2015-05-20 13:50:00,43.39,43.42,43.38,43.42,99000.0,38.3258,38.3523,38.317,38.3523,99000.0
2015-05-20 14:00:00,43.41,43.51,43.41,43.41,303900.0,38.3435,38.4318,38.3435,38.3435,303900.0
2015-05-20 14:10:00,43.43,43.53,43.41,43.53,388600.0,38.3612,38.4495,38.3435,38.4495,388600.0
2015-05-20 14:20:00,43.53,43.65,43.51,43.65,145200.0,38.4495,38.5555,38.4318,38.5555,145200.0
2015-05-20 14:30:00,43.66,43.67,43.6,43.62,194700.0,38.5643,38.5732,38.5113,38.529,194700.0
2015-05-20 14:40:00,43.62,43.63,43.56,43.57,144000.0,38.529,38.5378,38.476,38.4848,144000.0
2015-05-20 14:50:00,43.58,43.58,43.54,43.57,139300.0,38.4937,38.4937,38.4583,38.4848,139300.0
2015-05-20 15:00:00,43.57,43.58,43.53,43.57,130500.0,38.4848,38.4937,38.4495,38.4848,130500.0
2015-05-20 15:10:00,43.57,43.58,43.4,43.43,300500.0,38.4848,38.4937,38.3347,38.3612,300500.0
2015-05-20 15:20:00,43.43,43.46,43.37,43.46,392500.0,38.3612,38.3877,38.3082,38.3877,392500.0
2015-05-20 15:30:00,43.46,43.46,43.41,43.42,257600.0,38.3877,38.3877,38.3435,38.3523,257600.0
2015-05-20 15:40:00,43.42,43.49,43.41,43.48,222200.0,38.3523,38.4142,38.3435,38.4053,222200.0
2015-05-20 15:50:00,43.48,43.48,43.43,43.44,999800.0,38.4053,38.4053,38.3612,38.37,999800.0
2015-05-21 09:30:00,43.38,43.4,43.32,43.36,297100.0,38.317,38.3347,38.264,38.2993,297100.0
2015-05-21 09:40:00,43.36,43.39,43.33,43.34,141900.0,38.2993,38.3258,38.2728,38.2817,141900.0
2015-05-21 09:50:00,43.34,43.39,43.33,43.38,100800.0,38.2817,38.3258,38.2728,38.317,100800.0
2015-05-21 10:00:00,43.37,43.48,43.36,43.46,98000.0,38.3082,38.4053,38.2993,38.3877,98000.0
2015-05-21 10:10:00,43.46,43.47,43.44,43.47,49700.0,38.3877,38.3965,38.37,38.3965,49700.0
2015-05-21 10:20:00,43.47,43.51,43.45,43.5,111000.0,38.3965,38.4318,38.3788,38.423,111000.0
2015-05-21 10:30:00,43.5,43.52,43.48,43.5,33000.0,38.423,38.4407,38.4053,38.423,33000.0
2015-05-21 10:40:00,43.49,43.52,43.49,43.52,49700.0,38.4142,38.4407,38.4142,38.4407,49700.0
2015-05-21 10:50:00,43.52,43.57,43.52,43.54,60300.0,38.4407,38.4848,38.4407,38.4583,60300.0
2015-05-21 11:00:00,43.54,43.6,43.53,43.59,45700.0,38.4583,38.5113,38.4495,38.5025,45700.0
2015-05-21 11:10:00,43.59,43.61,43.56,43.57,43100.0,38.5025,38.5202,38.476,38.4848,43100.0
2015-05-21 11:20:00,43.57,43.62,43.56,43.61,200100.0,38.4848,38.529,38.476,38.5202,200100.0
2015-05-21 11:30:00,43.62,43.63,43.58,43.59,37500.0,38.529,38.5378,38.4937,38.5025,37500.0
2015-05-21 11:40:00,43.59,43.6,43.57,43.57,18600.0,38.5025,38.5113,38.4848,38.4848,18600.0
2015-05-21 11:50:00,43.57,43.62,43.57,43.61,38500.0,38.4848,38.529,38.4848,38.5202,38500.0
2015-05-21 12:00:00,43.61,43.61,43.59,43.59,74800.0,38.5202,38.5202,38.5025,38.5025,74800.0
2015-05-21 12:10:00,43.59,43.61,43.58,43.61,74300.0,38.5025,38.5202,38.4937,38.5202,74300.0
2015-05-21 12:20:00,43.6,43.65,43.6,43.63,30000.0,38.5113,38.5555,38.5113,38.5378,30000.0
2015-05-21 12:30:00,43.64,43.67,43.61,43.61,52100.0,38.5467,38.5732,38.5202,38.5202,52100.0
2015-05-21 12:40:00,43.61,43.64,43.61,43.62,47900.0,38.5202,38.5467,38.5202,38.529,47900.0
2015-05-21 12:50:00,43.63,43.63,43.6,43.62,23800.0,38.5378,38.5378,38.5113,38.529,23800.0
2015-05-21 13:00:00,43.62,43.64,43.62,43.62,36000.0,38.529,38.5467,38.529,38.529,36000.0
2015-05-21 13:10:00,43.62,43.64,43.61,43.62,26600.0,38.529,38.5467,38.5202,38.529,26600.0
2015-05-21 13:20:00,43.62,43.62,43.6,43.6,18900.0,38.529,38.529,38.5113,38.5113,18900.0
2015-05-21 13:30:00,43.61,43.64,43.6,43.62,133000.0,38.5202,38.5467,38.5113,38.529,133000.0
2015-05-21 13:40:00,43.63,43.63,43.57,43.57,70800.0,38.5378,38.5378,38.4848,38.4848,70800.0
2015-05-21 13:50:00,43.57,43.6,43.54,43.56,134800.0,38.4848,38.5113,38.4583,38.476,134800.0
2015-05-21 14:00:00,43.56,43.59,43.55,43.57,61700.0,38.476,38.5025,38.4672,38.4848,61700.0
2015-05-21 14:10:00,43.58,43.6,43.56,43.59,30600.0,38.4937,38.5113,38.476,38.5025,30600.0
2015-05-21 14:20:00,43.59,43.63,43.59,43.63,39200.0,38.5025,38.5378,38.5025,38.5378,39200.0
2015-05-21 14:30:00,43.62,43.66,43.61,43.64,34900.0,38.529,38.5643,38.5202,38.5467,34900.0
2015-05-21 14:40:00,43.64,43.65,43.62,43.65,119500.0,38.5467,38.5555,38.529,38.5555,119500.0
2015-05-21 14:50:00,43.64,43.65,43.62,43.63,49500.0,38.5467,38.5555,38.529,38.5378,49500.0
2015-05-21 15:00:00,43.63,43.65,43.61,43.62,65400.0,38.5378,38.5555,38.5202,38.529,65400.0
2015-05-21 15:10:00,43.62,43.62,43.56,43.57,78400.0,38.529,38.529,38.476,38.4848,78400.0
2015-05-21 15:20:00,43.57,43.61,43.57,43.6,75500.0,38.4848,38.5202,38.4848,38.5113,75500.0
2015-05-21 15:30:00,43.6,43.65,43.6,43.64,88200.0,38.5113,38.5555,38.5113,38.5467,88200.0
2015-05-21 15:40:00,43.64,43.68,43.63,43.64,180200.0,38.5467,38.582,38.5378,38.5467,180200.0
2015-05-21 15:50:00,43.65,43.65,43.59,43.62,609100.0,38.5555,38.5555,38.5025,38.529,609100.0
2015-05-22 09:30:00,43.49,43.66,43.49,43.63,308600.0,38.4142,38.5643,38.4142,38.5378,308600.0
2015-05-22 09:40:00,43.63,43.68,43.61,43.64,149200.0,38.5378,38.582,38.5202,38.5467,149200.0
2015-05-22 09:50:00,43.64,43.67,43.63,43.63,90900.0,38.5467,38.5732,38.5378,38.5378,90900.0
2015-05-22 10:00:00,43.64,43.69,43.64,43.68,50600.0,38.5467,38.5908,38.5467,38.582,50600.0
2015-05-22 10:10:00,43.7,43.7,43.67,43.67,38400.0,38.5997,38.5997,38.5732,38.5732,38400.0
2015-05-22 10:20:00,43.67,43.68,43.63,43.67,38800.0,38.5732,38.582,38.5378,38.5732,38800.0
2015-05-22 10:30:00,43.66,43.69,43.65,43.68,36800.0,38.5643,38.5908,38.5555,38.582,36800.0
2015-05-22 10:40:00,43.68,43.7,43.66,43.66,73400.0,38.582,38.5997,38.5643,38.5643,73400.0
2015-05-22 10:50:00,43.67,43.69,43.65,43.69,42500.0,38.5732,38.5908,38.5555,38.5908,42500.0
2015-05-22 11:00:00,43.68,43.69,43.63,43.64,49600.0,38.582,38.5908,38.5378,38.5467,49600.0
2015-05-22 11:10:00,43.64,43.64,43.57,43.61,78800.0,38.5467,38.5467,38.4848,38.5202,78800.0
2015-05-22 11:20:00,43.61,43.62,43.57,43.6,65900.0,38.5202,38.529,38.4848,38.5113,65900.0
2015-05-22 11:30:00,43.6,43.6,43.56,43.58,29800.0,38.5113,38.5113,38.476,38.4937,29800.0
2015-05-22 11:40:00,43.58,43.6,43.57,43.59,77100.0,38.4937,38.5113,38.4848,38.5025,77100.0
2015-05-22 11:50:00,43.58,43.62,43.57,43.62,27300.0,38.4937,38.529,38.4848,38.529,27300.0
2015-05-22 12:00:00,43.62,43.62,43.59,43.61,29700.0,38.529,38.529,38.5025,38.5202,29700.0
2015-05-22 12:10:00,43.61,43.62,43.59,43.61,23700.0,38.5202,38.529,38.5025,38.5202,23700.0
2015-05-22 12:20:00,43.61,43.62,43.59,43.61,27000.0,38.5202,38.529,38.5025,38.5202,27000.0
2015-05-22 12:30:00,43.61,43.63,43.6,43.62,22400.0,38.5202,38.5378,38.5113,38.529,22400.0
2015-05-22 12:40:00,43.62,43.63,43.6,43.61,21600.0,38.529,38.5378,38.5113,38.5202,21600.0
2015-05-22 12:50:00,43.61,43.62,43.59,43.6,45300.0,38.5202,38.529,38.5025,38.5113,45300.0
2015-05-22 13:00:00,43.6,43.7,43.57,43.68,300000.0,38.5113,38.5997,38.4848,38.582,300000.0
2015-05-22 13:10:00,43.69,43.7,43.65,43.66,144500.0,38.5908,38.5997,38.5555,38.5643,144500.0
2015-05-22 13:20:00,43.66,43.69,43.66,43.67,55200.0,38.5643,38.5908,38.5643,38.5732,55200.0
2015-05-22 13:30:00,43.67,43.7,43.66,43.67,96400.0,38.5732,38.5997,38.5643,38.5732,96400.0
2015-05-22 13:40:00,43.68,43.71,43.67,43.7,130100.0,38.582,38.6085,38.5732,38.5997,130100.0
2015-05-22 13:50:00,43.71,43.71,43.67,43.67,91900.0,38.6085,38.6085,38.5732,38.5732,91900.0
2015-05-22 14:00:00,43.68,43.68,43.61,43.62,81700.0,38.582,38.582,38.5202,38.529,81700.0
2015-05-22 14:10:00,43.63,43.64,43.62,43.62,58300.0,38.5378,38.5467,38.529,38.529,58300.0
2015-05-22 14:20:00,43.63,43.65,43.61,43.64,57800.0,38.5378,38.5555,38.5202,38.5467,57800.0
2015-05-22 14:30:00,43.64,43.64,43.61,43.62,23200.0,38.5467,38.5467,38.5202,38.529,23200.0
2015-05-22 14:40:00,43.62,43.64,43.61,43.64,28600.0,38.529,38.5467,38.5202,38.5467,28600.0
2015-05-22 14:50:00,43.64,43.66,43.63,43.65,20400.0,38.5467,38.5643,38.5378,38.5555,20400.0
2015-05-22 15:00:00,43.65,43.67,43.63,43.65,32200.0,38.5555,38.5732,38.5378,38.5555,32200.0
2015-05-22 15:10:00,43.65,43.69,43.65,43.69,47500.0,38.5555,38.5908,38.5555,38.5908,47500.0
2015-05-22 15:20:00,43.69,43.7,43.67,43.67,63800.0,38.5908,38.5997,38.5732,38.5732,63800.0
2015-05-22 15:30:00,43.68,43.69,43.64,43.66,86100.0,38.582,38.5908,38.5467,38.5643,86100.0
2015-05-22 15:40:00,43.67,43.67,43.62,43.64,136000.0,38.5732,38.5732,38.529,38.5467,136000.0
2015-05-22 15:50:00,43.63,43.63,43.57,43.59,859600.0,38.5378,38.5378,38.4848,38.5025,859600.0
2015-05-26 09:30:00,43.47,43.5,43.32,43.35,427400.0,38.3965,38.423,38.264,38.2905,427400.0
2015-05-26 09:40:00,43.35,43.35,43.19,43.19,246500.0,38.2905,38.2905,38.1492,38.1492,246500.0
2015-05-26 09:50:00,43.18,43.18,43.12,43.16,264000.0,38.1403,38.1403,38.0873,38.1227,264000.0
2015-05-26 10:00:00,43.15,43.19,43.13,43.14,192500.0,38.1138,38.1492,38.0962,38.105,192500.0
2015-05-26 10:10:00,43.13,43.13,43.02,43.04,291200.0,38.0962,38.0962,37.999,38.0167,291200.0
2015-05-26 10:20:00,43.04,43.11,43.03,43.11,290000.0,38.0167,38.0785,38.0079,38.0785,290000.0
2015-05-26 10:30:00,43.1,43.1,43.01,43.05,183000.0,38.0697,38.0697,37.9902,38.0255,183000.0
2015-05-26 10:40:00,43.05,43.09,43.04,43.08,169800.0,38.0255,38.0608,38.0167,38.052,169800.0
2015-05-26 10:50:00,43.08,43.08,43.01,43.03,101300.0,38.052,38.052,37.9902,38.0079,101300.0
2015-05-26 11:00:00,43.03,43.04,42.96,43.02,226500.0,38.0079,38.0167,37.946,37.999,226500.0
2015-05-26 11:10:00,43.01,43.02,42.96,42.96,130300.0,37.9902,37.999,37.946,37.946,130300.0
2015-05-26 11:20:00,42.97,43.04,42.96,43.04,111100.0,37.9549,38.0167,37.946,38.0167,111100.0
2015-05-26 11:30:00,43.03,43.09,43.01,43.06,138900.0,38.0079,38.0608,37.9902,38.0344,138900.0
2015-05-26 11:40:00,43.06,43.07,43.03,43.04,59600.0,38.0344,38.0432,38.0079,38.0167,59600.0
2015-05-26 11:50:00,43.04,43.05,43.01,43.03,36900.0,38.0167,38.0255,37.9902,38.0079,36900.0
2015-05-26 12:00:00,43.04,43.04,42.99,43.0,44800.0,38.0167,38.0167,37.9725,37.9814,44800.0
2015-05-26 12:10:00,43.0,43.04,43.0,43.04,50700.0,37.9814,38.0167,37.9814,38.0167,50700.0
2015-05-26 12:20:00,43.03,43.06,43.03,43.05,70300.0,38.0079,38.0344,38.0079,38.0255,70300.0
2015-05-26 12:30:00,43.05,43.06,43.0,43.02,89800.0,38.0255,38.0344,37.9814,37.999,89800.0
2015-05-26 12:40:00,43.03,43.03,43.0,43.03,47900.0,38.0079,38.0079,37.9814,38.0079,47900.0
2015-05-26 12:50:00,43.03,43.03,42.97,42.98,57900.0,38.0079,38.0079,37.9549,37.9637,57900.0
2015-05-26 13:00:00,42.97,42.98,42.91,42.94,219600.0,37.9549,37.9637,37.9019,37.9284,219600.0
2015-05-26 13:10:00,42.94,42.97,42.93,42.97,126500.0,37.9284,37.9549,37.9195,37.9549,126500.0
2015-05-26 13:20:00,42.96,43.02,42.96,43.01,304900.0,37.946,37.999,37.946,37.9902,304900.0
2015-05-26 13:30:00,43.0,43.0,42.91,42.92,181700.0,37.9814,37.9814,37.9019,37.9107,181700.0
2015-05-26 13:40:00,42.93,42.95,42.91,42.93,111800.0,37.9195,37.9372,37.9019,37.9195,111800.0
2015-05-26 13:50:00,42.93,42.95,42.88,42.89,225400.0,37.9195,37.9372,37.8754,37.8842,225400.0
2015-05-26 14:00:00,42.89,42.92,42.89,42.9,89200.0,37.8842,37.9107,37.8842,37.893,89200.0
2015-05-26 14:10:00,42.9,42.94,42.89,42.93,102900.0,37.893,37.9284,37.8842,37.9195,102900.0
2015-05-26 14:20:00,42.93,42.93,42.88,42.89,118500.0,37.9195,37.9195,37.8754,37.8842,118500.0
2015-05-26 14:30:00,42.89,42.9,42.86,42.89,79900.0,37.8842,37.893,37.8577,37.8842,79900.0
2015-05-26 14:40:00,42.89,42.92,42.86,42.87,80900.0,37.8842,37.9107,37.8577,37.8665,80900.0
2015-05-26 14:50:00,42.87,42.87,42.84,42.84,270200.0,37.8665,37.8665,37.84,37.84,270200.0
2015-05-26 15:00:00,42.84,42.9,42.84,42.9,83600.0,37.84,37.893,37.84,37.893,83600.0
2015-05-26 15:10:00,42.89,42.95,42.86,42.91,159600.0,37.8842,37.9372,37.8577,37.9019,159600.0
2015-05-26 15:20:00,42.91,42.95,42.89,42.95,145400.0,37.9019,37.9372,37.8842,37.9372,145400.0
2015-05-26 15:30:00,42.95,43.0,42.94,42.98,308700.0,37.9372,37.9814,37.9284,37.9637,308700.0
2015-05-26 15:40:00,42.98,43.04,42.97,43.03,403000.0,37.9637,38.0167,37.9549,38.0079,403000.0
2015-05-26 15:50:00,43.03,43.03,42.98,43.0,899800.0,38.0079,38.0079,37.9637,37.9814,899800.0
2015-05-27 09:30:00,43.13,43.19,43.1,43.15,306500.0,38.0962,38.1492,38.0697,38.1138,306500.0
2015-05-27 09:40:00,43.15,43.26,43.15,43.26,200700.0,38.1138,38.211,38.1138,38.211,200700.0
2015-05-27 09:50:00,43.27,43.41,43.26,43.36,312500.0,38.2198,38.3435,38.211,38.2993,312500.0
2015-05-27 10:00:00,43.35,43.38,43.3,43.34,156700.0,38.2905,38.317,38.2463,38.2817,156700.0
2015-05-27 10:10:00,43.34,43.38,43.32,43.36,113400.0,38.2817,38.317,38.264,38.2993,113400.0
2015-05-27 10:20:00,43.35,43.4,43.33,43.33,178700.0,38.2905,38.3347,38.2728,38.2728,178700.0
2015-05-27 10:30:00,43.33,43.4,43.33,43.38,170700.0,38.2728,38.3347,38.2728,38.317,170700.0
2015-05-27 10:40:00,43.38,43.39,43.36,43.36,42600.0,38.317,38.3258,38.2993,38.2993,42600.0
2015-05-27 10:50:00,43.37,43.43,43.36,43.42,96800.0,38.3082,38.3612,38.2993,38.3523,96800.0
2015-05-27 11:00:00,43.42,43.45,43.41,43.43,429500.0,38.3523,38.3788,38.3435,38.3612,429500.0
2015-05-27 11:10:00,43.42,43.44,43.41,43.42,71200.0,38.3523,38.37,38.3435,38.3523,71200.0
2015-05-27 11:20:00,43.43,43.43,43.39,43.41,313200.0,38.3612,38.3612,38.3258,38.3435,313200.0
2015-05-27 11:30:00,43.41,43.42,43.4,43.41,99000.0,38.3435,38.3523,38.3347,38.3435,99000.0
2015-05-27 11:40:00,43.42,43.46,43.4,43.45,153100.0,38.3523,38.3877,38.3347,38.3788,153100.0
2015-05-27 11:50:00,43.45,43.48,43.44,43.44,312200.0,38.3788,38.4053,38.37,38.37,312200.0
2015-05-27 12:00:00,43.44,43.45,43.43,43.44,69700.0,38.37,38.3788,38.3612,38.37,69700.0
2015-05-27 12:10:00,43.44,43.45,43.43,43.45,349300.0,38.37,38.3788,38.3612,38.3788,349300.0
2015-05-27 12:20:00,43.45,43.46,43.43,43.45,61200.0,38.3788,38.3877,38.3612,38.3788,61200.0
2015-05-27 12:30:00,43.45,43.45,43.4,43.42,221200.0,38.3788,38.3788,38.3347,38.3523,221200.0
2015-05-27 12:40:00,43.41,43.45,43.4,43.45,59000.0,38.3435,38.3788,38.3347,38.3788,59000.0
2015-05-27 12:50:00,43.45,43.46,43.43,43.45,181100.0,38.3788,38.3877,38.3612,38.3788,181100.0
2015-05-27 13:00:00,43.45,43.5,43.45,43.49,202000.0,38.3788,38.423,38.3788,38.4142,202000.0
2015-05-27 13:10:00,43.49,43.53,43.49,43.52,50800.0,38.4142,38.4495,38.4142,38.4407,50800.0
2015-05-27 13:20:00,43.52,43.57,43.52,43.55,64700.0,38.4407,38.4848,38.4407,38.4672,64700.0
2015-05-27 13:30:00,43.56,43.57,43.54,43.56,110200.0,38.476,38.4848,38.4583,38.476,110200.0
2015-05-27 13:40:00,43.56,43.57,43.55,43.56,39700.0,38.476,38.4848,38.4672,38.476,39700.0
2015-05-27 13:50:00,43.56,43.63,43.55,43.61,268100.0,38.476,38.5378,38.4672,38.5202,268100.0
2015-05-27 14:00:00,43.61,43.67,43.6,43.66,260300.0,38.5202,38.5732,38.5113,38.5643,260300.0
2015-05-27 14:10:00,43.66,43.67,43.63,43.66,470600.0,38.5643,38.5732,38.5378,38.5643,470600.0
2015-05-27 14:20:00,43.66,43.7,43.66,43.7,96800.0,38.5643,38.5997,38.5643,38.5997,96800.0
2015-05-27 14:30:00,43.69,43.71,43.67,43.68,101300.0,38.5908,38.6085,38.5732,38.582,101300.0
2015-05-27 14:40:00,43.68,43.7,43.66,43.69,63100.0,38.582,38.5997,38.5643,38.5908,63100.0
2015-05-27 14:50:00,43.68,43.74,43.67,43.73,369000.0,38.582,38.635,38.5732,38.6262,369000.0
2015-05-27 15:00:00,43.74,43.78,43.72,43.77,147100.0,38.635,38.6703,38.6173,38.6615,147100.0
2015-05-27 15:10:00,43.77,43.8,43.75,43.78,316600.0,38.6615,38.688,38.6438,38.6703,316600.0
2015-05-27 15:20:00,43.79,43.79,43.74,43.76,148100.0,38.6792,38.6792,38.635,38.6527,148100.0
2015-05-27 15:30:00,43.76,43.77,43.74,43.77,238700.0,38.6527,38.6615,38.635,38.6615,238700.0
2015-05-27 15:40:00,43.77,43.81,43.76,43.8,590600.0,38.6615,38.6968,38.6527,38.688,590600.0
2015-05-27 15:50:00,43.8,43.81,43.73,43.74,1574000.0,38.688,38.6968,38.6262,38.635,1574000.0
2015-05-28 09:30:00,43.64,43.76,43.64,43.72,418600.0,38.5467,38.6527,38.5467,38.6173,418600.0
2015-05-28 09:40:00,43.72,43.77,43.69,43.74,254900.0,38.6173,38.6615,38.5908,38.635,254900.0
2015-05-28 09:50:00,43.75,43.75,43.59,43.59,225200.0,38.6438,38.6438,38.5025,38.5025,225200.0
2015-05-28 10:00:00,43.6,43.67,43.57,43.66,247700.0,38.5113,38.5732,38.4848,38.5643,247700.0
2015-05-28 10:10:00,43.67,43.7,43.58,43.7,187000.0,38.5732,38.5997,38.4937,38.5997,187000.0
2015-05-28 10:20:00,43.69,43.69,43.63,43.66,87600.0,38.5908,38.5908,38.5378,38.5643,87600.0
2015-05-28 10:30:00,43.66,43.66,43.56,43.62,203200.0,38.5643,38.5643,38.476,38.529,203200.0
2015-05-28 10:40:00,43.62,43.66,43.59,43.64,56900.0,38.529,38.5643,38.5025,38.5467,56900.0
2015-05-28 10:50:00,43.64,43.67,43.62,43.63,45000.0,38.5467,38.5732,38.529,38.5378,45000.0
2015-05-28 11:00:00,43.63,43.65,43.59,43.62,185600.0,38.5378,38.5555,38.5025,38.529,185600.0
2015-05-28 11:10:00,43.62,43.72,43.59,43.69,155400.0,38.529,38.6173,38.5025,38.5908,155400.0
2015-05-28 11:20:00,43.7,43.71,43.66,43.69,72800.0,38.5997,38.6085,38.5643,38.5908,72800.0
2015-05-28 11:30:00,43.68,43.71,43.66,43.66,67400.0,38.582,38.6085,38.5643,38.5643,67400.0
2015-05-28 11:40:00,43.67,43.69,43.58,43.6,136900.0,38.5732,38.5908,38.4937,38.5113,136900.0
2015-05-28 11:50:00,43.6,43.62,43.57,43.62,49700.0,38.5113,38.529,38.4848,38.529,49700.0
2015-05-28 12:00:00,43.61,43.63,43.59,43.61,27800.0,38.5202,38.5378,38.5025,38.5202,27800.0
2015-05-28 12:10:00,43.61,43.66,43.6,43.65,70400.0,38.5202,38.5643,38.5113,38.5555,70400.0
2015-05-28 12:20:00,43.64,43.69,43.63,43.69,30700.0,38.5467,38.5908,38.5378,38.5908,30700.0
2015-05-28 12:30:00,43.69,43.69,43.59,43.61,139100.0,38.5908,38.5908,38.5025,38.5202,139100.0
2015-05-28 12:40:00,43.6,43.65,43.6,43.63,35800.0,38.5113,38.5555,38.5113,38.5378,35800.0
2015-05-28 12:50:00,43.63,43.64,43.6,43.61,25700.0,38.5378,38.5467,38.5113,38.5202,25700.0
2015-05-28 13:00:00,43.61,43.67,43.6,43.65,53200.0,38.5202,38.5732,38.5113,38.5555,53200.0
2015-05-28 13:10:00,43.65,43.65,43.6,43.62,49100.0,38.5555,38.5555,38.5113,38.529,49100.0
2015-05-28 13:20:00,43.62,43.64,43.61,43.63,33600.0,38.529,38.5467,38.5202,38.5378,33600.0
2015-05-28 13:30:00,43.64,43.66,43.61,43.66,71500.0,38.5467,38.5643,38.5202,38.5643,71500.0
2015-05-28 13:40:00,43.66,43.68,43.65,43.66,45200.0,38.5643,38.582,38.5555,38.5643,45200.0
2015-05-28 13:50:00,43.66,43.69,43.64,43.64,26200.0,38.5643,38.5908,38.5467,38.5467,26200.0
2015-05-28 14:00:00,43.64,43.65,43.62,43.62,34600.0,38.5467,38.5555,38.529,38.529,34600.0
2015-05-28 14:10:00,43.63,43.65,43.62,43.64,49100.0,38.5378,38.5555,38.529,38.5467,49100.0
2015-05-28 14:20:00,43.63,43.72,43.63,43.71,65400.0,38.5378,38.6173,38.5378,38.6085,65400.0
2015-05-28 14:30:00,43.71,43.73,43.69,43.7,58400.0,38.6085,38.6262,38.5908,38.5997,58400.0
2015-05-28 14:40:00,43.71,43.71,43.68,43.69,37100.0,38.6085,38.6085,38.582,38.5908,37100.0
2015-05-28 14:50:00,43.69,43.71,43.68,43.71,35500.0,38.5908,38.6085,38.582,38.6085,35500.0
2015-05-28 15:00:00,43.7,43.74,43.7,43.71,95100.0,38.5997,38.635,38.5997,38.6085,95100.0
2015-05-28 15:10:00,43.71,43.74,43.7,43.72,109700.0,38.6085,38.635,38.5997,38.6173,109700.0
2015-05-28 15:20:00,43.71,43.71,43.66,43.67,82200.0,38.6085,38.6085,38.5643,38.5732,82200.0
2015-05-28 15:30:00,43.67,43.7,43.67,43.69,57500.0,38.5732,38.5997,38.5732,38.5908,57500.0
2015-05-28 15:40:00,43.69,43.7,43.67,43.69,118800.0,38.5908,38.5997,38.5732,38.5908,118800.0
2015-05-28 15:50:00,43.69,43.71,43.68,43.69,508700.0,38.5908,38.6085,38.582,38.5908,508700.0
2015-05-29 09:30:00,43.69,43.71,43.59,43.64,304700.0,38.5908,38.6085,38.5025,38.5467,304700.0
2015-05-29 09:40:00,43.63,43.66,43.56,43.56,232700.0,38.5378,38.5643,38.476,38.476,232700.0
2015-05-29 09:50:00,43.56,43.63,43.56,43.6,180800.0,38.476,38.5378,38.476,38.5113,180800.0
2015-05-29 10:00:00,43.61,43.62,43.53,43.54,194000.0,38.5202,38.529,38.4495,38.4583,194000.0
2015-05-29 10:10:00,43.54,43.54,43.48,43.51,116100.0,38.4583,38.4583,38.4053,38.4318,116100.0
2015-05-29 10:20:00,43.51,43.57,43.48,43.48,163100.0,38.4318,38.4848,38.4053,38.4053,163100.0
2015-05-29 10:30:00,43.48,43.49,43.42,43.45,139100.0,38.4053,38.4142,38.3523,38.3788,139100.0
2015-05-29 10:40:00,43.44,43.46,43.3,43.31,180700.0,38.37,38.3877,38.2463,38.2552,180700.0
2015-05-29 10:50:00,43.31,43.35,43.26,43.34,131400.0,38.2552,38.2905,38.211,38.2817,131400.0
2015-05-29 11:00:00,43.34,43.4,43.33,43.39,111100.0,38.2817,38.3347,38.2728,38.3258,111100.0
2015-05-29 11:10:00,43.39,43.44,43.36,43.44,88700.0,38.3258,38.37,38.2993,38.37,88700.0
2015-05-29 11:20:00,43.43,43.44,43.34,43.34,109100.0,38.3612,38.37,38.2817,38.2817,109100.0
2015-05-29 11:30:00,43.34,43.4,43.33,43.39,166600.0,38.2817,38.3347,38.2728,38.3258,166600.0
2015-05-29 11:40:00,43.39,43.49,43.39,43.47,98200.0,38.3258,38.4142,38.3258,38.3965,98200.0
2015-05-29 11:50:00,43.47,43.48,43.45,43.47,57700.0,38.3965,38.4053,38.3788,38.3965,57700.0
2015-05-29 12:00:00,43.47,43.53,43.47,43.51,73500.0,38.3965,38.4495,38.3965,38.4318,73500.0
2015-05-29 12:10:00,43.51,43.52,43.46,43.48,44700.0,38.4318,38.4407,38.3877,38.4053,44700.0
2015-05-29 12:20:00,43.48,43.52,43.47,43.51,61600.0,38.4053,38.4407,38.3965,38.4318,61600.0
2015-05-29 12:30:00,43.52,43.6,43.52,43.59,61900.0,38.4407,38.5113,38.4407,38.5025,61900.0
2015-05-29 12:40:00,43.59,43.6,43.57,43.58,124800.0,38.5025,38.5113,38.4848,38.4937,124800.0
2015-05-29 12:50:00,43.57,43.58,43.53,43.55,68200.0,38.4848,38.4937,38.4495,38.4672,68200.0
2015-05-29 13:00:00,43.55,43.57,43.53,43.55,25500.0,38.4672,38.4848,38.4495,38.4672,25500.0
2015-05-29 13:10:00,43.55,43.58,43.54,43.57,221400.0,38.4672,38.4937,38.4583,38.4848,221400.0
2015-05-29 13:20:00,43.57,43.6,43.57,43.58,32800.0,38.4848,38.5113,38.4848,38.4937,32800.0
2015-05-29 13:30:00,43.59,43.6,43.54,43.55,52200.0,38.5025,38.5113,38.4583,38.4672,52200.0
2015-05-29 13:40:00,43.54,43.58,43.54,43.57,52200.0,38.4583,38.4937,38.4583,38.4848,52200.0
2015-05-29 13:50:00,43.57,43.57,43.51,43.52,94600.0,38.4848,38.4848,38.4318,38.4407,94600.0
2015-05-29 14:00:00,43.52,43.53,43.49,43.49,92500.0,38.4407,38.4495,38.4142,38.4142,92500.0
2015-05-29 14:10:00,43.49,43.51,43.47,43.48,120200.0,38.4142,38.4318,38.3965,38.4053,120200.0
2015-05-29 14:20:00,43.48,43.49,43.42,43.44,178700.0,38.4053,38.4142,38.3523,38.37,178700.0
2015-05-29 14:30:00,43.43,43.45,43.39,43.42,103100.0,38.3612,38.3788,38.3258,38.3523,103100.0
2015-05-29 14:40:00,43.41,43.42,43.35,43.35,161900.0,38.3435,38.3523,38.2905,38.2905,161900.0
2015-05-29 14:50:00,43.35,43.42,43.35,43.4,122900.0,38.2905,38.3523,38.2905,38.3347,122900.0
2015-05-29 15:00:00,43.4,43.48,43.39,43.48,118000.0,38.3347,38.4053,38.3258,38.4053,118000.0
2015-05-29 15:10:00,43.47,43.5,43.42,43.43,152100.0,38.3965,38.423,38.3523,38.3612,152100.0
2015-05-29 15:20:00,43.43,43.48,43.42,43.48,172700.0,38.3612,38.4053,38.3523,38.4053,172700.0
2015-05-29 15:30:00,43.47,43.5,43.43,43.45,285500.0,38.3965,38.423,38.3612,38.3788,285500.0
2015-05-29 15:40:00,43.45,43.49,43.44,43.44,370300.0,38.3788,38.4142,38.37,38.37,370300.0
2015-05-29 15:50:00,43.44,43.45,43.37,43.38,1656100.0,38.37,38.3788,38.3082,38.317,1656100.0
2015-06-01 09:30:00,43.62,43.64,43.45,43.47,313508.0,38.529,38.5467,38.3788,38.3965,313508.0
2015-06-01 09:40:00,43.47,43.48,43.33,43.34,323510.0,38.3965,38.4053,38.2728,38.2817,323510.0
2015-06-01 09:50:00,43.34,43.4,43.3,43.38,264488.0,38.2817,38.3347,38.2463,38.317,264488.0
2015-06-01 10:00:00,43.38,43.47,43.35,43.39,661132.0,38.317,38.3965,38.2905,38.3258,661132.0
2015-06-01 10:10:00,43.39,43.39,43.22,43.23,349590.0,38.3258,38.3258,38.1757,38.1845,349590.0
2015-06-01 10:20:00,43.23,43.34,43.22,43.33,246242.0,38.1845,38.2817,38.1757,38.2728,246242.0
2015-06-01 10:30:00,43.32,43.34,43.26,43.31,201122.0,38.264,38.2817,38.211,38.2552,201122.0
2015-06-01 10:40:00,43.3,43.31,43.24,43.29,137446.0,38.2463,38.2552,38.1933,38.2375,137446.0
2015-06-01 10:50:00,43.29,43.38,43.28,43.37,245028.0,38.2375,38.317,38.2287,38.3082,245028.0
2015-06-01 11:00:00,43.37,43.46,43.36,43.41,142267.0,38.3082,38.3877,38.2993,38.3435,142267.0
2015-06-01 11:10:00,43.41,43.43,43.37,43.38,119493.0,38.3435,38.3612,38.3082,38.317,119493.0
2015-06-01 11:20:00,43.38,43.43,43.34,43.35,89290.0,38.317,38.3612,38.2817,38.2905,89290.0
2015-06-01 11:30:00,43.35,43.39,43.34,43.38,82551.0,38.2905,38.3258,38.2817,38.317,82551.0
2015-06-01 11:40:00,43.37,43.4,43.36,43.37,102750.0,38.3082,38.3347,38.2993,38.3082,102750.0
2015-06-01 11:50:00,43.37,43.39,43.35,43.37,84520.0,38.3082,38.3258,38.2905,38.3082,84520.0
2015-06-01 12:00:00,43.36,43.42,43.36,43.42,83180.0,38.2993,38.3523,38.2993,38.3523,83180.0
2015-06-01 12:10:00,43.41,43.52,43.4,43.51,55591.0,38.3435,38.4407,38.3347,38.4318,55591.0
2015-06-01 12:20:00,43.52,43.57,43.49,43.56,213403.0,38.4407,38.4848,38.4142,38.476,213403.0
2015-06-01 12:30:00,43.57,43.58,43.54,43.55,103883.0,38.4848,38.4937,38.4583,38.4672,103883.0
2015-06-01 12:40:00,43.54,43.56,43.53,43.55,47256.0,38.4583,38.476,38.4495,38.4672,47256.0
2015-06-01 12:50:00,43.56,43.61,43.55,43.6,121528.0,38.476,38.5202,38.4672,38.5113,121528.0
2015-06-01 13:00:00,43.6,43.62,43.58,43.59,28335.0,38.5113,38.529,38.4937,38.5025,28335.0
2015-06-01 13:10:00,43.59,43.6,43.55,43.55,86319.0,38.5025,38.5113,38.4672,38.4672,86319.0
2015-06-01 13:20:00,43.56,43.6,43.55,43.59,74515.0,38.476,38.5113,38.4672,38.5025,74515.0
2015-06-01 13:30:00,43.59,43.62,43.57,43.58,95407.0,38.5025,38.529,38.4848,38.4937,95407.0
2015-06-01 13:40:00,43.59,43.61,43.57,43.61,117895.0,38.5025,38.5202,38.4848,38.5202,117895.0
2015-06-01 13:50:00,43.6,43.61,43.57,43.6,60231.0,38.5113,38.5202,38.4848,38.5113,60231.0
2015-06-01 14:00:00,43.6,43.61,43.55,43.58,75192.0,38.5113,38.5202,38.4672,38.4937,75192.0
2015-06-01 14:10:00,43.57,43.59,43.55,43.59,41174.0,38.4848,38.5025,38.4672,38.5025,41174.0
2015-06-01 14:20:00,43.59,43.63,43.57,43.62,84010.0,38.5025,38.5378,38.4848,38.529,84010.0
2015-06-01 14:30:00,43.62,43.64,43.59,43.59,75842.0,38.529,38.5467,38.5025,38.5025,75842.0
2015-06-01 14:40:00,43.59,43.63,43.57,43.6,107105.0,38.5025,38.5378,38.4848,38.5113,107105.0
2015-06-01 14:50:00,43.6,43.62,43.58,43.61,105253.0,38.5113,38.529,38.4937,38.5202,105253.0
2015-06-01 15:00:00,43.61,43.64,43.61,43.63,86259.0,38.5202,38.5467,38.5202,38.5378,86259.0
2015-06-01 15:10:00,43.63,43.64,43.6,43.6,154515.0,38.5378,38.5467,38.5113,38.5113,154515.0
2015-06-01 15:20:00,43.6,43.6,43.58,43.59,71565.0,38.5113,38.5113,38.4937,38.5025,71565.0
2015-06-01 15:30:00,43.59,43.59,43.51,43.52,141041.0,38.5025,38.5025,38.4318,38.4407,141041.0
2015-06-01 15:40:00,43.52,43.53,43.5,43.52,218235.0,38.4407,38.4495,38.423,38.4407,218235.0
2015-06-01 15:50:00,43.52,43.53,43.46,43.49,964740.0,38.4407,38.4495,38.3877,38.4142,964740.0
2015-06-02 09:30:00,43.33,43.38,43.21,43.22,409398.0,38.2728,38.317,38.1668,38.1757,409398.0
2015-06-02 09:40:00,43.21,43.22,43.14,43.14,273156.0,38.1668,38.1757,38.105,38.105,273156.0
2015-06-02 09:50:00,43.13,43.28,43.11,43.27,262515.0,38.0962,38.2287,38.0785,38.2198,262515.0
2015-06-02 10:00:00,43.26,43.31,43.22,43.29,238238.0,38.211,38.2552,38.1757,38.2375,238238.0
2015-06-02 10:10:00,43.3,43.37,43.28,43.31,292977.0,38.2463,38.3082,38.2287,38.2552,292977.0
2015-06-02 10:20:00,43.3,43.41,43.3,43.34,120613.0,38.2463,38.3435,38.2463,38.2817,120613.0
2015-06-02 10:30:00,43.34,43.45,43.33,43.43,225507.0,38.2817,38.3788,38.2728,38.3612,225507.0
2015-06-02 10:40:00,43.43,43.47,43.42,43.46,48528.0,38.3612,38.3965,38.3523,38.3877,48528.0
2015-06-02 10:50:00,43.45,43.46,43.39,43.39,74205.0,38.3788,38.3877,38.3258,38.3258,74205.0
2015-06-02 11:00:00,43.38,43.43,43.37,43.42,135541.0,38.317,38.3612,38.3082,38.3523,135541.0
2015-06-02 11:10:00,43.42,43.44,43.36,43.37,130297.0,38.3523,38.37,38.2993,38.3082,130297.0
2015-06-02 11:20:00,43.37,43.39,43.35,43.36,57752.0,38.3082,38.3258,38.2905,38.2993,57752.0
2015-06-02 11:30:00,43.35,43.39,43.34,43.38,36384.0,38.2905,38.3258,38.2817,38.317,36384.0
2015-06-02 11:40:00,43.39,43.41,43.37,43.39,49726.0,38.3258,38.3435,38.3082,38.3258,49726.0
2015-06-02 11:50:00,43.4,43.43,43.38,43.42,138976.0,38.3347,38.3612,38.317,38.3523,138976.0
2015-06-02 12:00:00,43.42,43.55,43.41,43.52,356470.0,38.3523,38.4672,38.3435,38.4407,356470.0
2015-06-02 12:10:00,43.53,43.54,43.49,43.49,35432.0,38.4495,38.4583,38.4142,38.4142,35432.0
2015-06-02 12:20:00,43.5,43.52,43.47,43.49,104845.0,38.423,38.4407,38.3965,38.4142,104845.0
2015-06-02 12:30:00,43.49,43.51,43.48,43.5,33981.0,38.4142,38.4318,38.4053,38.423,33981.0
2015-06-02 12:40:00,43.5,43.54,43.48,43.54,23622.0,38.423,38.4583,38.4053,38.4583,23622.0
2015-06-02 12:50:00,43.53,43.57,43.53,43.55,101343.0,38.4495,38.4848,38.4495,38.4672,101343.0
2015-06-02 13:00:00,43.55,43.58,43.54,43.54,83737.0,38.4672,38.4937,38.4583,38.4583,83737.0
2015-06-02 13:10:00,43.55,43.57,43.54,43.57,20015.0,38.4672,38.4848,38.4583,38.4848,20015.0
2015-06-02 13:20:00,43.57,43.61,43.54,43.55,78837.0,38.4848,38.5202,38.4583,38.4672,78837.0
2015-06-02 13:30:00,43.55,43.57,43.52,43.55,50640.0,38.4672,38.4848,38.4407,38.4672,50640.0
2015-06-02 13:40:00,43.55,43.57,43.54,43.56,32640.0,38.4672,38.4848,38.4583,38.476,32640.0
2015-06-02 13:50:00,43.56,43.6,43.55,43.58,61398.0,38.476,38.5113,38.4672,38.4937,61398.0
2015-06-02 14:00:00,43.58,43.59,43.56,43.57,57677.0,38.4937,38.5025,38.476,38.4848,57677.0
2015-06-02 14:10:00,43.57,43.57,43.48,43.5,62105.0,38.4848,38.4848,38.4053,38.423,62105.0
2015-06-02 14:20:00,43.49,43.51,43.47,43.49,48644.0,38.4142,38.4318,38.3965,38.4142,48644.0
2015-06-02 14:30:00,43.48,43.5,43.45,43.45,60175.0,38.4053,38.423,38.3788,38.3788,60175.0
2015-06-02 14:40:00,43.44,43.46,43.4,43.41,33650.0,38.37,38.3877,38.3347,38.3435,33650.0
2015-06-02 14:50:00,43.4,43.44,43.38,43.44,37938.0,38.3347,38.37,38.317,38.37,37938.0
2015-06-02 15:00:00,43.43,43.45,43.37,43.41,117995.0,38.3612,38.3788,38.3082,38.3435,117995.0
2015-06-02 15:10:00,43.41,43.43,43.38,43.41,197603.0,38.3435,38.3612,38.317,38.3435,197603.0
2015-06-02 15:20:00,43.42,43.43,43.39,43.41,121936.0,38.3523,38.3612,38.3258,38.3435,121936.0
2015-06-02 15:30:00,43.4,43.44,43.37,43.41,95423.0,38.3347,38.37,38.3082,38.3435,95423.0
2015-06-02 15:40:00,43.41,43.43,43.36,43.39,363236.0,38.3435,38.3612,38.2993,38.3258,363236.0
2015-06-02 15:50:00,43.39,43.4,43.37,43.38,590520.0,38.3258,38.3347,38.3082,38.317,590520.0
2015-06-03 09:30:00,43.47,43.63,43.43,43.48,476206.0,38.3965,38.5378,38.3612,38.4053,476206.0
2015-06-03 09:40:00,43.47,43.56,43.45,43.53,276618.0,38.3965,38.476,38.3788,38.4495,276618.0
2015-06-03 09:50:00,43.54,43.57,43.48,43.56,134694.0,38.4583,38.4848,38.4053,38.476,134694.0
2015-06-03 10:00:00,43.55,43.56,43.48,43.55,376517.0,38.4672,38.476,38.4053,38.4672,376517.0
2015-06-03 10:10:00,43.55,43.7,43.54,43.68,239967.0,38.4672,38.5997,38.4583,38.582,239967.0
2015-06-03 10:20:00,43.68,43.73,43.67,43.7,114405.0,38.582,38.6262,38.5732,38.5997,114405.0
2015-06-03 10:30:00,43.7,43.73,43.69,43.7,130683.0,38.5997,38.6262,38.5908,38.5997,130683.0
2015-06-03 10:40:00,43.7,43.71,43.66,43.71,224084.0,38.5997,38.6085,38.5643,38.6085,224084.0
2015-06-03 10:50:00,43.71,43.71,43.68,43.69,31652.0,38.6085,38.6085,38.582,38.5908,31652.0
2015-06-03 11:00:00,43.69,43.71,43.66,43.67,72149.0,38.5908,38.6085,38.5643,38.5732,72149.0
2015-06-03 11:10:00,43.67,43.68,43.64,43.66,36906.0,38.5732,38.582,38.5467,38.5643,36906.0
2015-06-03 11:20:00,43.65,43.65,43.58,43.59,146543.0,38.5555,38.5555,38.4937,38.5025,146543.0
2015-06-03 11:30:00,43.59,43.63,43.59,43.59,70208.0,38.5025,38.5378,38.5025,38.5025,70208.0
2015-06-03 11:40:00,43.58,43.58,43.51,43.51,183286.0,38.4937,38.4937,38.4318,38.4318,183286.0
2015-06-03 11:50:00,43.51,43.52,43.46,43.51,55712.0,38.4318,38.4407,38.3877,38.4318,55712.0
2015-06-03 12:00:00,43.51,43.53,43.48,43.5,104430.0,38.4318,38.4495,38.4053,38.423,104430.0
2015-06-03 12:10:00,43.5,43.52,43.46,43.46,77843.0,38.423,38.4407,38.3877,38.3877,77843.0
2015-06-03 12:20:00,43.46,43.47,43.42,43.46,99934.0,38.3877,38.3965,38.3523,38.3877,99934.0
2015-06-03 12:30:00,43.46,43.49,43.43,43.48,148585.0,38.3877,38.4142,38.3612,38.4053,148585.0
2015-06-03 12:40:00,43.48,43.48,43.42,43.44,55888.0,38.4053,38.4053,38.3523,38.37,55888.0
2015-06-03 12:50:00,43.44,43.49,43.4,43.48,149869.0,38.37,38.4142,38.3347,38.4053,149869.0
2015-06-03 13:00:00,43.48,43.5,43.46,43.48,81004.0,38.4053,38.423,38.3877,38.4053,81004.0
2015-06-03 13:10:00,43.48,43.51,43.48,43.5,37906.0,38.4053,38.4318,38.4053,38.423,37906.0
2015-06-03 13:20:00,43.5,43.5,43.46,43.49,58139.0,38.423,38.423,38.3877,38.4142,58139.0
2015-06-03 13:30:00,43.49,43.5,43.45,43.48,53147.0,38.4142,38.423,38.3788,38.4053,53147.0
2015-06-03 13:40:00,43.49,43.52,43.47,43.49,68558.0,38.4142,38.4407,38.3965,38.4142,68558.0
2015-06-03 13:50:00,43.5,43.52,43.49,43.51,49741.0,38.423,38.4407,38.4142,38.4318,49741.0
2015-06-03 14:00:00,43.51,43.55,43.51,43.52,106108.0,38.4318,38.4672,38.4318,38.4407,106108.0
2015-06-03 14:10:00,43.52,43.56,43.52,43.55,86637.0,38.4407,38.476,38.4407,38.4672,86637.0
2015-06-03 14:20:00,43.56,43.58,43.54,43.56,78903.0,38.476,38.4937,38.4583,38.476,78903.0
2015-06-03 14:30:00,43.56,43.56,43.52,43.53,34791.0,38.476,38.476,38.4407,38.4495,34791.0
2015-06-03 14:40:00,43.52,43.55,43.5,43.51,51334.0,38.4407,38.4672,38.423,38.4318,51334.0
2015-06-03 14:50:00,43.51,43.53,43.48,43.51,59013.0,38.4318,38.4495,38.4053,38.4318,59013.0
2015-06-03 15:00:00,43.51,43.52,43.49,43.51,49380.0,38.4318,38.4407,38.4142,38.4318,49380.0
2015-06-03 15:10:00,43.52,43.53,43.45,43.47,135581.0,38.4407,38.4495,38.3788,38.3965,135581.0
2015-06-03 15:20:00,43.47,43.5,43.46,43.48,80999.0,38.3965,38.423,38.3877,38.4053,80999.0
2015-06-03 15:30:00,43.48,43.51,43.46,43.5,127449.0,38.4053,38.4318,38.3877,38.423,127449.0
2015-06-03 15:40:00,43.5,43.51,43.47,43.48,309108.0,38.423,38.4318,38.3965,38.4053,309108.0
2015-06-03 15:50:00,43.47,43.5,43.45,43.5,626478.0,38.3965,38.423,38.3788,38.423,626478.0
2015-06-04 09:30:00,43.25,43.31,43.18,43.29,397677.0,38.2022,38.2552,38.1403,38.2375,397677.0
2015-06-04 09:40:00,43.29,43.38,43.28,43.29,371401.0,38.2375,38.317,38.2287,38.2375,371401.0
2015-06-04 09:50:00,43.29,43.41,43.25,43.39,248717.0,38.2375,38.3435,38.2022,38.3258,248717.0
2015-06-04 10:00:00,43.39,43.5,43.39,43.44,216870.0,38.3258,38.423,38.3258,38.37,216870.0
2015-06-04 10:10:00,43.44,43.47,43.38,43.4,111034.0,38.37,38.3965,38.317,38.3347,111034.0
2015-06-04 10:20:00,43.4,43.41,43.33,43.36,96149.0,38.3347,38.3435,38.2728,38.2993,96149.0
2015-06-04 10:30:00,43.36,43.36,43.26,43.32,129672.0,38.2993,38.2993,38.211,38.264,129672.0
2015-06-04 10:40:00,43.32,43.4,43.32,43.35,69548.0,38.264,38.3347,38.264,38.2905,69548.0
2015-06-04 10:50:00,43.35,43.36,43.29,43.29,84376.0,38.2905,38.2993,38.2375,38.2375,84376.0
2015-06-04 11:00:00,43.29,43.29,43.21,43.24,183257.0,38.2375,38.2375,38.1668,38.1933,183257.0
2015-06-04 11:10:00,43.23,43.32,43.21,43.29,180110.0,38.1845,38.264,38.1668,38.2375,180110.0
2015-06-04 11:20:00,43.29,43.35,43.26,43.29,71892.0,38.2375,38.2905,38.211,38.2375,71892.0
2015-06-04 11:30:00,43.29,43.3,43.22,43.24,200338.0,38.2375,38.2463,38.1757,38.1933,200338.0
2015-06-04 11:40:00,43.24,43.28,43.17,43.19,133945.0,38.1933,38.2287,38.1315,38.1492,133945.0
2015-06-04 11:50:00,43.2,43.24,43.16,43.21,101880.0,38.158,38.1933,38.1227,38.1668,101880.0
2015-06-04 12:00:00,43.21,43.23,43.18,43.21,89862.0,38.1668,38.1845,38.1403,38.1668,89862.0
2015-06-04 12:10:00,43.22,43.23,43.2,43.22,43367.0,38.1757,38.1845,38.158,38.1757,43367.0
2015-06-04 12:20:00,43.22,43.22,43.19,43.21,100601.0,38.1757,38.1757,38.1492,38.1668,100601.0
2015-06-04 12:30:00,43.2,43.27,43.19,43.26,106471.0,38.158,38.2198,38.1492,38.211,106471.0
2015-06-04 12:40:00,43.25,43.26,43.22,43.24,103418.0,38.2022,38.211,38.1757,38.1933,103418.0
2015-06-04 12:50:00,43.24,43.25,43.18,43.19,242729.0,38.1933,38.2022,38.1403,38.1492,242729.0
2015-06-04 13:00:00,43.19,43.19,43.11,43.12,367738.0,38.1492,38.1492,38.0785,38.0873,367738.0
2015-06-04 13:10:00,43.12,43.16,43.05,43.08,378308.0,38.0873,38.1227,38.0255,38.052,378308.0
2015-06-04 13:20:00,43.08,43.09,43.03,43.05,155788.0,38.052,38.0608,38.0079,38.0255,155788.0
2015-06-04 13:30:00,43.06,43.09,43.03,43.08,200589.0,38.0344,38.0608,38.0079,38.052,200589.0
2015-06-04 13:40:00,43.07,43.08,43.03,43.03,205965.0,38.0432,38.052,38.0079,38.0079,205965.0
2015-06-04 13:50:00,43.02,43.06,43.01,43.03,170934.0,37.999,38.0344,37.9902,38.0079,170934.0
2015-06-04 14:00:00,43.03,43.04,42.99,43.02,247518.0,38.0079,38.0167,37.9725,37.999,247518.0
2015-06-04 14:10:00,43.02,43.1,42.99,43.08,156119.0,37.999,38.0697,37.9725,38.052,156119.0
2015-06-04 14:20:00,43.08,43.13,43.06,43.06,297537.0,38.052,38.0962,38.0344,38.0344,297537.0
2015-06-04 14:30:00,43.06,43.08,43.02,43.04,193286.0,38.0344,38.052,37.999,38.0167,193286.0
2015-06-04 14:40:00,43.05,43.07,43.03,43.03,83079.0,38.0255,38.0432,38.0079,38.0079,83079.0
2015-06-04 14:50:00,43.04,43.08,43.04,43.06,55029.0,38.0167,38.052,38.0167,38.0344,55029.0
2015-06-04 15:00:00,43.06,43.13,43.06,43.1,121678.0,38.0344,38.0962,38.0344,38.0697,121678.0
2015-06-04 15:10:00,43.09,43.1,43.02,43.03,145505.0,38.0608,38.0697,37.999,38.0079,145505.0
2015-06-04 15:20:00,43.03,43.05,43.0,43.02,140562.0,38.0079,38.0255,37.9814,37.999,140562.0
2015-06-04 15:30:00,43.02,43.04,43.0,43.03,218901.0,37.999,38.0167,37.9814,38.0079,218901.0
2015-06-04 15:40:00,43.03,43.06,43.03,43.04,320907.0,38.0079,38.0344,38.0079,38.0167,320907.0
2015-06-04 15:50:00,43.03,43.11,43.0,43.1,999824.0,38.0079,38.0785,37.9814,38.0697,999824.0
2015-06-05 09:30:00,43.04,43.12,42.83,42.83,523877.0,38.0167,38.0873,37.8312,37.8312,523877.0
2015-06-05 09:40:00,42.83,42.87,42.76,42.83,507634.0,37.8312,37.8665,37.7694,37.8312,507634.0
2015-06-05 09:50:00,42.82,42.95,42.82,42.93,146884.0,37.8224,37.9372,37.8224,37.9195,146884.0
2015-06-05 10:00:00,42.93,43.08,42.93,43.0,392759.0,37.9195,38.052,37.9195,37.9814,392759.0
2015-06-05 10:10:00,42.99,43.01,42.96,42.98,814672.0,37.9725,37.9902,37.946,37.9637,814672.0
2015-06-05 10:20:00,42.99,43.08,42.99,43.02,162802.0,37.9725,38.052,37.9725,37.999,162802.0
2015-06-05 10:30:00,43.02,43.12,43.01,43.11,160190.0,37.999,38.0873,37.9902,38.0785,160190.0
2015-06-05 10:40:00,43.11,43.13,42.98,42.99,304621.0,38.0785,38.0962,37.9637,37.9725,304621.0
2015-06-05 10:50:00,42.99,43.0,42.94,42.97,186252.0,37.9725,37.9814,37.9284,37.9549,186252.0
2015-06-05 11:00:00,42.97,43.03,42.96,43.0,107814.0,37.9549,38.0079,37.946,37.9814,107814.0
2015-06-05 11:10:00,43.01,43.04,42.99,43.03,106141.0,37.9902,38.0167,37.9725,38.0079,106141.0
2015-06-05 11:20:00,43.03,43.07,43.0,43.04,135903.0,38.0079,38.0432,37.9814,38.0167,135903.0
2015-06-05 11:30:00,43.04,43.05,42.96,42.99,72695.0,38.0167,38.0255,37.946,37.9725,72695.0
2015-06-05 11:40:00,42.99,43.01,42.94,42.98,94121.0,37.9725,37.9902,37.9284,37.9637,94121.0
2015-06-05 11:50:00,42.98,43.01,42.95,42.99,84399.0,37.9637,37.9902,37.9372,37.9725,84399.0
2015-06-05 12:00:00,42.99,42.99,42.94,42.97,105723.0,37.9725,37.9725,37.9284,37.9549,105723.0
2015-06-05 12:10:00,42.97,42.98,42.95,42.96,46153.0,37.9549,37.9637,37.9372,37.946,46153.0
2015-06-05 12:20:00,42.97,42.97,42.91,42.92,243228.0,37.9549,37.9549,37.9019,37.9107,243228.0
2015-06-05 12:30:00,42.92,42.93,42.89,42.91,74149.0,37.9107,37.9195,37.8842,37.9019,74149.0
2015-06-05 12:40:00,42.92,42.98,42.89,42.95,114237.0,37.9107,37.9637,37.8842,37.9372,114237.0
2015-06-05 12:50:00,42.96,43.01,42.96,43.0,68955.0,37.946,37.9902,37.946,37.9814,68955.0
2015-06-05 13:00:00,43.0,43.01,42.98,43.0,36045.0,37.9814,37.9902,37.9637,37.9814,36045.0
2015-06-05 13:10:00,43.0,43.0,42.96,42.98,50185.0,37.9814,37.9814,37.946,37.9637,50185.0
2015-06-05 13:20:00,42.99,43.01,42.96,43.0,26565.0,37.9725,37.9902,37.946,37.9814,26565.0
2015-06-05 13:30:00,43.0,43.03,42.98,43.01,105427.0,37.9814,38.0079,37.9637,37.9902,105427.0
2015-06-05 13:40:00,43.0,43.0,42.96,42.96,227782.0,37.9814,37.9814,37.946,37.946,227782.0
2015-06-05 13:50:00,42.96,42.99,42.96,42.97,52482.0,37.946,37.9725,37.946,37.9549,52482.0
2015-06-05 14:00:00,42.97,43.0,42.96,43.0,57408.0,37.9549,37.9814,37.946,37.9814,57408.0
2015-06-05 14:10:00,43.0,43.02,42.98,43.01,32443.0,37.9814,37.999,37.9637,37.9902,32443.0
2015-06-05 14:20:00,43.01,43.02,42.97,42.99,136242.0,37.9902,37.999,37.9549,37.9725,136242.0
2015-06-05 14:30:00,42.99,43.02,42.98,43.0,51211.0,37.9725,37.999,37.9637,37.9814,51211.0
2015-06-05 14:40:00,43.0,43.0,42.96,42.97,103572.0,37.9814,37.9814,37.946,37.9549,103572.0
2015-06-05 14:50:00,42.97,43.02,42.97,43.0,176433.0,37.9549,37.999,37.9549,37.9814,176433.0
2015-06-05 15:00:00,43.0,43.02,42.98,42.99,226994.0,37.9814,37.999,37.9637,37.9725,226994.0
2015-06-05 15:10:00,42.99,43.0,42.96,42.96,88190.0,37.9725,37.9814,37.946,37.946,88190.0
2015-06-05 15:20:00,42.96,42.97,42.92,42.94,174157.0,37.946,37.9549,37.9107,37.9284,174157.0
2015-06-05 15:30:00,42.94,42.98,42.92,42.92,147319.0,37.9284,37.9637,37.9107,37.9107,147319.0
2015-06-05 15:40:00,42.92,42.95,42.9,42.95,223594.0,37.9107,37.9372,37.893,37.9372,223594.0
2015-06-05 15:50:00,42.94,42.97,42.92,42.95,913202.0,37.9284,37.9549,37.9107,37.9372,913202.0
2015-06-08 09:30:00,42.94,42.95,42.84,42.87,286166.0,37.9284,37.9372,37.84,37.8665,286166.0
2015-06-08 09:40:00,42.86,42.91,42.81,42.84,295880.0,37.8577,37.9019,37.8135,37.84,295880.0
2015-06-08 09:50:00,42.84,42.84,42.75,42.78,276398.0,37.84,37.84,37.7605,37.787,276398.0
2015-06-08 10:00:00,42.78,42.82,42.74,42.79,152828.0,37.787,37.8224,37.7517,37.7959,152828.0
2015-06-08 10:10:00,42.78,42.8,42.75,42.77,102335.0,37.787,37.8047,37.7605,37.7782,102335.0
2015-06-08 10:20:00,42.77,42.82,42.76,42.79,91435.0,37.7782,37.8224,37.7694,37.7959,91435.0
2015-06-08 10:30:00,42.79,42.83,42.76,42.78,84495.0,37.7959,37.8312,37.7694,37.787,84495.0
2015-06-08 10:40:00,42.78,42.82,42.74,42.74,68111.0,37.787,37.8224,37.7517,37.7517,68111.0
2015-06-08 10:50:00,42.74,42.78,42.71,42.73,875156.0,37.7517,37.787,37.7252,37.7429,875156.0
2015-06-08 11:00:00,42.74,42.77,42.7,42.75,788469.0,37.7517,37.7782,37.7164,37.7605,788469.0
2015-06-08 11:10:00,42.76,42.77,42.71,42.75,72056.0,37.7694,37.7782,37.7252,37.7605,72056.0
2015-06-08 11:20:00,42.75,42.78,42.68,42.69,161891.0,37.7605,37.787,37.6987,37.7075,161891.0
2015-06-08 11:30:00,42.69,42.7,42.66,42.67,113378.0,37.7075,37.7164,37.681,37.6899,113378.0
2015-06-08 11:40:00,42.66,42.69,42.64,42.66,137959.0,37.681,37.7075,37.6634,37.681,137959.0
2015-06-08 11:50:00,42.65,42.65,42.61,42.62,171836.0,37.6722,37.6722,37.6369,37.6457,171836.0
2015-06-08 12:00:00,42.62,42.63,42.59,42.63,96827.0,37.6457,37.6545,37.6192,37.6545,96827.0
2015-06-08 12:10:00,42.63,42.65,42.61,42.62,82041.0,37.6545,37.6722,37.6369,37.6457,82041.0
2015-06-08 12:20:00,42.62,42.63,42.6,42.62,49231.0,37.6457,37.6545,37.628,37.6457,49231.0
2015-06-08 12:30:00,42.61,42.62,42.58,42.59,68467.0,37.6369,37.6457,37.6104,37.6192,68467.0
2015-06-08 12:40:00,42.59,42.6,42.54,42.55,47562.0,37.6192,37.628,37.575,37.5839,47562.0
2015-06-08 12:50:00,42.55,42.56,42.48,42.48,73309.0,37.5839,37.5927,37.522,37.522,73309.0
2015-06-08 13:00:00,42.48,42.52,42.48,42.5,175534.0,37.522,37.5574,37.522,37.5397,175534.0
2015-06-08 13:10:00,42.5,42.5,42.45,42.46,88620.0,37.5397,37.5397,37.4955,37.5044,88620.0
2015-06-08 13:20:00,42.47,42.49,42.44,42.45,280271.0,37.5132,37.5309,37.4867,37.4955,280271.0
2015-06-08 13:30:00,42.44,42.45,42.39,42.42,113728.0,37.4867,37.4955,37.4425,37.469,113728.0
2015-06-08 13:40:00,42.42,42.48,42.42,42.48,197961.0,37.469,37.522,37.469,37.522,197961.0
2015-06-08 13:50:00,42.48,42.5,42.46,42.47,109288.0,37.522,37.5397,37.5044,37.5132,109288.0
2015-06-08 14:00:00,42.47,42.47,42.42,42.42,98796.0,37.5132,37.5132,37.469,37.469,98796.0
2015-06-08 14:10:00,42.43,42.47,42.42,42.46,179380.0,37.4779,37.5132,37.469,37.5044,179380.0
2015-06-08 14:20:00,42.46,42.52,42.46,42.52,86893.0,37.5044,37.5574,37.5044,37.5574,86893.0
2015-06-08 14:30:00,42.51,42.61,42.51,42.58,168533.0,37.5485,37.6369,37.5485,37.6104,168533.0
2015-06-08 14:40:00,42.58,42.62,42.57,42.59,98606.0,37.6104,37.6457,37.6015,37.6192,98606.0
2015-06-08 14:50:00,42.59,42.66,42.59,42.63,206314.0,37.6192,37.681,37.6192,37.6545,206314.0
2015-06-08 15:00:00,42.63,42.63,42.59,42.59,94232.0,37.6545,37.6545,37.6192,37.6192,94232.0
2015-06-08 15:10:00,42.59,42.59,42.55,42.58,79361.0,37.6192,37.6192,37.5839,37.6104,79361.0
2015-06-08 15:20:00,42.58,42.59,42.53,42.55,176151.0,37.6104,37.6192,37.5662,37.5839,176151.0
2015-06-08 15:30:00,42.55,42.58,42.5,42.51,410479.0,37.5839,37.6104,37.5397,37.5485,410479.0
2015-06-08 15:40:00,42.51,42.55,42.51,42.54,259008.0,37.5485,37.5839,37.5485,37.575,259008.0
2015-06-08 15:50:00,42.54,42.57,42.47,42.49,897801.0,37.575,37.6015,37.5132,37.5309,897801.0
2015-06-09 09:30:00,42.4,42.46,42.35,42.36,459545.0,37.4514,37.5044,37.4072,37.416,459545.0
2015-06-09 09:40:00,42.35,42.36,42.22,42.25,506309.0,37.4072,37.416,37.2924,37.3189,506309.0
2015-06-09 09:50:00,42.25,42.26,42.18,42.2,373107.0,37.3189,37.3277,37.2571,37.2747,373107.0
2015-06-09 10:00:00,42.19,42.25,42.14,42.25,391537.0,37.2659,37.3189,37.2217,37.3189,391537.0
2015-06-09 10:10:00,42.25,42.29,42.2,42.2,154464.0,37.3189,37.3542,37.2747,37.2747,154464.0
2015-06-09 10:20:00,42.21,42.22,42.11,42.13,206134.0,37.2836,37.2924,37.1952,37.2129,206134.0
2015-06-09 10:30:00,42.13,42.21,42.08,42.21,157952.0,37.2129,37.2836,37.1687,37.2836,157952.0
2015-06-09 10:40:00,42.2,42.25,42.19,42.23,175210.0,37.2747,37.3189,37.2659,37.3012,175210.0
2015-06-09 10:50:00,42.23,42.31,42.22,42.31,145499.0,37.3012,37.3719,37.2924,37.3719,145499.0
2015-06-09 11:00:00,42.31,42.35,42.3,42.32,244977.0,37.3719,37.4072,37.3631,37.3807,244977.0
2015-06-09 11:10:00,42.32,42.36,42.29,42.3,71147.0,37.3807,37.416,37.3542,37.3631,71147.0
2015-06-09 11:20:00,42.3,42.34,42.3,42.33,101446.0,37.3631,37.3984,37.3631,37.3896,101446.0
2015-06-09 11:30:00,42.34,42.41,42.33,42.38,86382.0,37.3984,37.4602,37.3896,37.4337,86382.0
2015-06-09 11:40:00,42.38,42.39,42.34,42.35,81058.0,37.4337,37.4425,37.3984,37.4072,81058.0
2015-06-09 11:50:00,42.35,42.36,42.31,42.34,56393.0,37.4072,37.416,37.3719,37.3984,56393.0
2015-06-09 12:00:00,42.34,42.36,42.32,42.35,59628.0,37.3984,37.416,37.3807,37.4072,59628.0
2015-06-09 12:10:00,42.36,42.36,42.29,42.3,114889.0,37.416,37.416,37.3542,37.3631,114889.0
2015-06-09 12:20:00,42.31,42.34,42.31,42.33,69153.0,37.3719,37.3984,37.3719,37.3896,69153.0
2015-06-09 12:30:00,42.34,42.37,42.32,42.37,60935.0,37.3984,37.4249,37.3807,37.4249,60935.0
2015-06-09 12:40:00,42.37,42.4,42.36,42.38,87947.0,37.4249,37.4514,37.416,37.4337,87947.0
2015-06-09 12:50:00,42.38,42.46,42.38,42.46,212265.0,37.4337,37.5044,37.4337,37.5044,212265.0
2015-06-09 13:00:00,42.46,42.51,42.46,42.5,131106.0,37.5044,37.5485,37.5044,37.5397,131106.0
2015-06-09 13:10:00,42.49,42.49,42.47,42.49,102955.0,37.5309,37.5309,37.5132,37.5309,102955.0
2015-06-09 13:20:00,42.48,42.52,42.48,42.52,110285.0,37.522,37.5574,37.522,37.5574,110285.0
2015-06-09 13:30:00,42.52,42.53,42.48,42.49,88615.0,37.5574,37.5662,37.522,37.5309,88615.0
2015-06-09 13:40:00,42.48,42.49,42.43,42.44,73022.0,37.522,37.5309,37.4779,37.4867,73022.0
2015-06-09 13:50:00,42.44,42.46,42.42,42.43,106044.0,37.4867,37.5044,37.469,37.4779,106044.0
2015-06-09 14:00:00,42.43,42.48,42.41,42.46,87177.0,37.4779,37.522,37.4602,37.5044,87177.0
2015-06-09 14:10:00,42.45,42.47,42.42,42.44,62022.0,37.4955,37.5132,37.469,37.4867,62022.0
2015-06-09 14:20:00,42.44,42.48,42.43,42.47,100646.0,37.4867,37.522,37.4779,37.5132,100646.0
2015-06-09 14:30:00,42.47,42.51,42.47,42.5,82239.0,37.5132,37.5485,37.5132,37.5397,82239.0
2015-06-09 14:40:00,42.51,42.53,42.5,42.51,98731.0,37.5485,37.5662,37.5397,37.5485,98731.0
2015-06-09 14:50:00,42.51,42.52,42.45,42.48,133263.0,37.5485,37.5574,37.4955,37.522,133263.0
2015-06-09 15:00:00,42.47,42.48,42.41,42.41,163875.0,37.5132,37.522,37.4602,37.4602,163875.0
2015-06-09 15:10:00,42.41,42.44,42.4,42.44,67273.0,37.4602,37.4867,37.4514,37.4867,67273.0
2015-06-09 15:20:00,42.43,42.43,42.36,42.38,143549.0,37.4779,37.4779,37.416,37.4337,143549.0
2015-06-09 15:30:00,42.38,42.41,42.35,42.4,214246.0,37.4337,37.4602,37.4072,37.4514,214246.0
2015-06-09 15:40:00,42.4,42.41,42.37,42.4,221141.0,37.4514,37.4602,37.4249,37.4514,221141.0
2015-06-09 15:50:00,42.4,42.45,42.38,42.38,1415159.0,37.4514,37.4955,37.4337,37.4337,1415159.0
2015-06-10 09:30:00,42.47,42.68,42.47,42.67,449447.0,37.5132,37.6987,37.5132,37.6899,449447.0
2015-06-10 09:40:00,42.67,42.73,42.63,42.71,226044.0,37.6899,37.7429,37.6545,37.7252,226044.0
2015-06-10 09:50:00,42.71,42.81,42.71,42.74,497858.0,37.7252,37.8135,37.7252,37.7517,497858.0
2015-06-10 10:00:00,42.74,42.84,42.74,42.83,292961.0,37.7517,37.84,37.7517,37.8312,292961.0
2015-06-10 10:10:00,42.83,42.84,42.77,42.84,274391.0,37.8312,37.84,37.7782,37.84,274391.0
2015-06-10 10:20:00,42.84,42.86,42.82,42.84,111459.0,37.84,37.8577,37.8224,37.84,111459.0
2015-06-10 10:30:00,42.84,42.9,42.83,42.87,141973.0,37.84,37.893,37.8312,37.8665,141973.0
2015-06-10 10:40:00,42.87,42.89,42.85,42.89,103030.0,37.8665,37.8842,37.8489,37.8842,103030.0
2015-06-10 10:50:00,42.89,42.92,42.86,42.91,122230.0,37.8842,37.9107,37.8577,37.9019,122230.0
2015-06-10 11:00:00,42.91,42.93,42.88,42.89,60428.0,37.9019,37.9195,37.8754,37.8842,60428.0
2015-06-10 11:10:00,42.89,43.09,42.89,43.04,605379.0,37.8842,38.0608,37.8842,38.0167,605379.0
2015-06-10 11:20:00,43.03,43.05,43.0,43.03,837967.0,38.0079,38.0255,37.9814,38.0079,837967.0
2015-06-10 11:30:00,43.04,43.05,43.01,43.04,169890.0,38.0167,38.0255,37.9902,38.0167,169890.0
2015-06-10 11:40:00,43.05,43.07,43.03,43.03,146992.0,38.0255,38.0432,38.0079,38.0079,146992.0
2015-06-10 11:50:00,43.03,43.08,43.01,43.05,235657.0,38.0079,38.052,37.9902,38.0255,235657.0
2015-06-10 12:00:00,43.04,43.07,43.02,43.02,92025.0,38.0167,38.0432,37.999,37.999,92025.0
2015-06-10 12:10:00,43.02,43.05,43.02,43.03,74335.0,37.999,38.0255,37.999,38.0079,74335.0
2015-06-10 12:20:00,43.04,43.06,43.03,43.03,51995.0,38.0167,38.0344,38.0079,38.0079,51995.0
2015-06-10 12:30:00,43.03,43.07,43.02,43.03,121623.0,38.0079,38.0432,37.999,38.0079,121623.0
2015-06-10 12:40:00,43.03,43.05,43.02,43.05,37091.0,38.0079,38.0255,37.999,38.0255,37091.0
2015-06-10 12:50:00,43.05,43.07,43.04,43.06,66897.0,38.0255,38.0432,38.0167,38.0344,66897.0
2015-06-10 13:00:00,43.06,43.07,43.05,43.07,210792.0,38.0344,38.0432,38.0255,38.0432,210792.0
2015-06-10 13:10:00,43.07,43.08,42.99,42.99,248085.0,38.0432,38.052,37.9725,37.9725,248085.0
2015-06-10 13:20:00,42.99,43.03,42.99,43.01,81823.0,37.9725,38.0079,37.9725,37.9902,81823.0
2015-06-10 13:30:00,43.01,43.04,42.99,43.02,85218.0,37.9902,38.0167,37.9725,37.999,85218.0
2015-06-10 13:40:00,43.02,43.03,43.01,43.01,48577.0,37.999,38.0079,37.9902,37.9902,48577.0
2015-06-10 13:50:00,43.01,43.04,43.01,43.04,31657.0,37.9902,38.0167,37.9902,38.0167,31657.0
2015-06-10 14:00:00,43.04,43.11,43.04,43.09,125176.0,38.0167,38.0785,38.0167,38.0608,125176.0
2015-06-10 14:10:00,43.09,43.11,43.06,43.1,65500.0,38.0608,38.0785,38.0344,38.0697,65500.0
2015-06-10 14:20:00,43.1,43.12,43.1,43.1,116357.0,38.0697,38.0873,38.0697,38.0697,116357.0
2015-06-10 14:30:00,43.1,43.11,43.08,43.08,79028.0,38.0697,38.0785,38.052,38.052,79028.0
2015-06-10 14:40:00,43.09,43.11,43.07,43.08,70246.0,38.0608,38.0785,38.0432,38.052,70246.0
2015-06-10 14:50:00,43.07,43.12,43.07,43.12,40128.0,38.0432,38.0873,38.0432,38.0873,40128.0
2015-06-10 15:00:00,43.12,43.12,43.09,43.09,64489.0,38.0873,38.0873,38.0608,38.0608,64489.0
2015-06-10 15:10:00,43.08,43.09,43.06,43.09,85121.0,38.052,38.0608,38.0344,38.0608,85121.0
2015-06-10 15:20:00,43.09,43.11,43.09,43.09,125743.0,38.0608,38.0785,38.0608,38.0608,125743.0
2015-06-10 15:30:00,43.09,43.1,43.06,43.06,264012.0,38.0608,38.0697,38.0344,38.0344,264012.0
2015-06-10 15:40:00,43.06,43.09,43.05,43.08,310180.0,38.0344,38.0608,38.0255,38.052,310180.0
2015-06-10 15:50:00,43.08,43.1,43.0,43.01,1585173.0,38.052,38.0697,37.9814,37.9902,1585173.0
2015-06-11 09:30:00,43.18,43.23,43.12,43.2,401902.0,38.1403,38.1845,38.0873,38.158,401902.0
2015-06-11 09:40:00,43.2,43.22,43.15,43.22,189337.0,38.158,38.1757,38.1138,38.1757,189337.0
2015-06-11 09:50:00,43.22,43.27,43.22,43.27,213328.0,38.1757,38.2198,38.1757,38.2198,213328.0
2015-06-11 10:00:00,43.28,43.29,43.21,43.21,145148.0,38.2287,38.2375,38.1668,38.1668,145148.0
2015-06-11 10:10:00,43.22,43.23,43.18,43.21,58219.0,38.1757,38.1845,38.1403,38.1668,58219.0
2015-06-11 10:20:00,43.21,43.21,43.15,43.17,51455.0,38.1668,38.1668,38.1138,38.1315,51455.0
2015-06-11 10:30:00,43.16,43.16,43.01,43.04,272696.0,38.1227,38.1227,37.9902,38.0167,272696.0
2015-06-11 10:40:00,43.05,43.14,43.05,43.12,141785.0,38.0255,38.105,38.0255,38.0873,141785.0
2015-06-11 10:50:00,43.12,43.12,43.05,43.06,131651.0,38.0873,38.0873,38.0255,38.0344,131651.0
2015-06-11 11:00:00,43.06,43.11,43.03,43.1,646070.0,38.0344,38.0785,38.0079,38.0697,646070.0
2015-06-11 11:10:00,43.1,43.15,43.09,43.1,102247.0,38.0697,38.1138,38.0608,38.0697,102247.0
2015-06-11 11:20:00,43.1,43.1,43.06,43.08,47667.0,38.0697,38.0697,38.0344,38.052,47667.0
2015-06-11 11:30:00,43.08,43.12,43.07,43.12,79140.0,38.052,38.0873,38.0432,38.0873,79140.0
2015-06-11 11:40:00,43.11,43.11,43.07,43.1,68739.0,38.0785,38.0785,38.0432,38.0697,68739.0
2015-06-11 11:50:00,43.1,43.11,43.07,43.07,86071.0,38.0697,38.0785,38.0432,38.0432,86071.0
2015-06-11 12:00:00,43.07,43.11,43.07,43.08,31993.0,38.0432,38.0785,38.0432,38.052,31993.0
2015-06-11 12:10:00,43.08,43.09,43.05,43.08,33413.0,38.052,38.0608,38.0255,38.052,33413.0
2015-06-11 12:20:00,43.07,43.08,42.99,43.05,82411.0,38.0432,38.052,37.9725,38.0255,82411.0
2015-06-11 12:30:00,43.05,43.08,43.05,43.07,56083.0,38.0255,38.052,38.0255,38.0432,56083.0
2015-06-11 12:40:00,43.07,43.09,43.06,43.07,52189.0,38.0432,38.0608,38.0344,38.0432,52189.0
2015-06-11 12:50:00,43.07,43.08,43.05,43.07,47041.0,38.0432,38.052,38.0255,38.0432,47041.0
2015-06-11 13:00:00,43.07,43.08,43.06,43.06,43365.0,38.0432,38.052,38.0344,38.0344,43365.0
2015-06-11 13:10:00,43.05,43.06,43.04,43.05,20524.0,38.0255,38.0344,38.0167,38.0255,20524.0
2015-06-11 13:20:00,43.06,43.08,43.04,43.06,52966.0,38.0344,38.052,38.0167,38.0344,52966.0
2015-06-11 13:30:00,43.07,43.09,43.05,43.08,29422.0,38.0432,38.0608,38.0255,38.052,29422.0
2015-06-11 13:40:00,43.09,43.13,43.07,43.12,87745.0,38.0608,38.0962,38.0432,38.0873,87745.0
2015-06-11 13:50:00,43.11,43.12,43.1,43.12,26088.0,38.0785,38.0873,38.0697,38.0873,26088.0
2015-06-11 14:00:00,43.11,43.12,43.09,43.11,61158.0,38.0785,38.0873,38.0608,38.0785,61158.0
2015-06-11 14:10:00,43.11,43.12,43.08,43.09,93407.0,38.0785,38.0873,38.052,38.0608,93407.0
2015-06-11 14:20:00,43.08,43.09,43.07,43.08,92313.0,38.052,38.0608,38.0432,38.052,92313.0
2015-06-11 14:30:00,43.08,43.1,43.07,43.09,60320.0,38.052,38.0697,38.0432,38.0608,60320.0
2015-06-11 14:40:00,43.09,43.1,43.07,43.09,90005.0,38.0608,38.0697,38.0432,38.0608,90005.0
2015-06-11 14:50:00,43.09,43.1,43.05,43.06,155116.0,38.0608,38.0697,38.0255,38.0344,155116.0
2015-06-11 15:00:00,43.06,43.08,43.05,43.08,33832.0,38.0344,38.052,38.0255,38.052,33832.0
2015-06-11 15:10:00,43.07,43.1,43.07,43.08,53749.0,38.0432,38.0697,38.0432,38.052,53749.0
2015-06-11 15:20:00,43.08,43.09,43.06,43.07,57070.0,38.052,38.0608,38.0344,38.0432,57070.0
2015-06-11 15:30:00,43.07,43.08,43.04,43.06,116948.0,38.0432,38.052,38.0167,38.0344,116948.0
2015-06-11 15:40:00,43.07,43.07,43.03,43.05,410800.0,38.0432,38.0432,38.0079,38.0255,410800.0
2015-06-11 15:50:00,43.05,43.05,43.0,43.05,1009232.0,38.0255,38.0255,37.9814,38.0255,1009232.0
2015-06-12 09:30:00,42.84,42.9,42.75,42.79,250244.0,37.84,37.893,37.7605,37.7959,250244.0
2015-06-12 09:40:00,42.78,42.84,42.74,42.82,260943.0,37.787,37.84,37.7517,37.8224,260943.0
2015-06-12 09:50:00,42.81,42.82,42.77,42.8,292821.0,37.8135,37.8224,37.7782,37.8047,292821.0
2015-06-12 10:00:00,42.8,42.91,42.79,42.89,220339.0,37.8047,37.9019,37.7959,37.8842,220339.0
2015-06-12 10:10:00,42.89,42.89,42.8,42.82,168452.0,37.8842,37.8842,37.8047,37.8224,168452.0
2015-06-12 10:20:00,42.82,42.84,42.78,42.81,60547.0,37.8224,37.84,37.787,37.8135,60547.0
2015-06-12 10:30:00,42.81,42.82,42.68,42.72,252156.0,37.8135,37.8224,37.6987,37.734,252156.0
2015-06-12 10:40:00,42.72,42.75,42.69,42.72,97451.0,37.734,37.7605,37.7075,37.734,97451.0
2015-06-12 10:50:00,42.72,42.75,42.67,42.68,130728.0,37.734,37.7605,37.6899,37.6987,130728.0
2015-06-12 11:00:00,42.67,42.72,42.65,42.72,124010.0,37.6899,37.734,37.6722,37.734,124010.0
2015-06-12 11:10:00,42.71,42.8,42.69,42.77,438889.0,37.7252,37.8047,37.7075,37.7782,438889.0
2015-06-12 11:20:00,42.78,42.83,42.74,42.8,263701.0,37.787,37.8312,37.7517,37.8047,263701.0
2015-06-12 11:30:00,42.79,42.81,42.76,42.78,77811.0,37.7959,37.8135,37.7694,37.787,77811.0
2015-06-12 11:40:00,42.78,42.78,42.7,42.71,105730.0,37.787,37.787,37.7164,37.7252,105730.0
2015-06-12 11:50:00,42.72,42.74,42.69,42.7,99243.0,37.734,37.7517,37.7075,37.7164,99243.0
2015-06-12 12:00:00,42.7,42.72,42.67,42.68,63993.0,37.7164,37.734,37.6899,37.6987,63993.0
2015-06-12 12:10:00,42.67,42.69,42.66,42.69,77558.0,37.6899,37.7075,37.681,37.7075,77558.0
2015-06-12 12:20:00,42.69,42.73,42.68,42.72,70557.0,37.7075,37.7429,37.6987,37.734,70557.0
2015-06-12 12:30:00,42.72,42.72,42.7,42.7,51810.0,37.734,37.734,37.7164,37.7164,51810.0
2015-06-12 12:40:00,42.71,42.71,42.67,42.7,69170.0,37.7252,37.7252,37.6899,37.7164,69170.0
2015-06-12 12:50:00,42.7,42.72,42.68,42.69,83510.0,37.7164,37.734,37.6987,37.7075,83510.0
2015-06-12 13:00:00,42.69,42.71,42.68,42.71,52709.0,37.7075,37.7252,37.6987,37.7252,52709.0
2015-06-12 13:10:00,42.7,42.72,42.7,42.72,70302.0,37.7164,37.734,37.7164,37.734,70302.0
2015-06-12 13:20:00,42.72,42.72,42.7,42.72,35091.0,37.734,37.734,37.7164,37.734,35091.0
2015-06-12 13:30:00,42.71,42.75,42.71,42.74,61125.0,37.7252,37.7605,37.7252,37.7517,61125.0
2015-06-12 13:40:00,42.73,42.73,42.69,42.71,85755.0,37.7429,37.7429,37.7075,37.7252,85755.0
2015-06-12 13:50:00,42.71,42.74,42.7,42.73,31731.0,37.7252,37.7517,37.7164,37.7429,31731.0
2015-06-12 14:00:00,42.74,42.75,42.7,42.7,118760.0,37.7517,37.7605,37.7164,37.7164,118760.0
2015-06-12 14:10:00,42.7,42.71,42.69,42.71,42692.0,37.7164,37.7252,37.7075,37.7252,42692.0
2015-06-12 14:20:00,42.71,42.71,42.7,42.7,44596.0,37.7252,37.7252,37.7164,37.7164,44596.0
2015-06-12 14:30:00,42.7,42.71,42.64,42.65,106783.0,37.7164,37.7252,37.6634,37.6722,106783.0
2015-06-12 14:40:00,42.65,42.68,42.65,42.67,44708.0,37.6722,37.6987,37.6722,37.6899,44708.0
2015-06-12 14:50:00,42.67,42.68,42.63,42.64,134836.0,37.6899,37.6987,37.6545,37.6634,134836.0
2015-06-12 15:00:00,42.63,42.67,42.63,42.65,117932.0,37.6545,37.6899,37.6545,37.6722,117932.0
2015-06-12 15:10:00,42.66,42.68,42.65,42.67,79629.0,37.681,37.6987,37.6722,37.6899,79629.0
2015-06-12 15:20:00,42.68,42.71,42.67,42.71,61290.0,37.6987,37.7252,37.6899,37.7252,61290.0
2015-06-12 15:30:00,42.7,42.73,42.68,42.68,99425.0,37.7164,37.7429,37.6987,37.6987,99425.0
2015-06-12 15:40:00,42.68,42.69,42.66,42.68,343688.0,37.6987,37.7075,37.681,37.6987,343688.0
2015-06-12 15:50:00,42.68,42.69,42.66,42.66,980550.0,37.6987,37.7075,37.681,37.681,980550.0
2015-06-15 09:30:00,42.39,42.4,42.14,42.23,834678.0,37.4425,37.4514,37.2217,37.3012,834678.0
2015-06-15 09:40:00,42.23,42.26,42.1,42.14,322618.0,37.3012,37.3277,37.1864,37.2217,322618.0
2015-06-15 09:50:00,42.13,42.18,42.09,42.16,292989.0,37.2129,37.2571,37.1776,37.2394,292989.0
2015-06-15 10:00:00,42.15,42.23,42.13,42.18,195785.0,37.2306,37.3012,37.2129,37.2571,195785.0
2015-06-15 10:10:00,42.18,42.24,42.15,42.19,218558.0,37.2571,37.3101,37.2306,37.2659,218558.0
2015-06-15 10:20:00,42.19,42.25,42.17,42.21,71991.0,37.2659,37.3189,37.2482,37.2836,71991.0
2015-06-15 10:30:00,42.21,42.26,42.18,42.23,87068.0,37.2836,37.3277,37.2571,37.3012,87068.0
2015-06-15 10:40:00,42.23,42.24,42.18,42.19,160333.0,37.3012,37.3101,37.2571,37.2659,160333.0
2015-06-15 10:50:00,42.2,42.23,42.18,42.23,84344.0,37.2747,37.3012,37.2571,37.3012,84344.0
2015-06-15 11:00:00,42.23,42.33,42.23,42.31,333366.0,37.3012,37.3896,37.3012,37.3719,333366.0
2015-06-15 11:10:00,42.31,42.39,42.31,42.37,138173.0,37.3719,37.4425,37.3719,37.4249,138173.0
2015-06-15 11:20:00,42.37,42.38,42.27,42.28,198807.0,37.4249,37.4337,37.3366,37.3454,198807.0
2015-06-15 11:30:00,42.28,42.34,42.28,42.33,189567.0,37.3454,37.3984,37.3454,37.3896,189567.0
2015-06-15 11:40:00,42.33,42.38,42.33,42.38,55029.0,37.3896,37.4337,37.3896,37.4337,55029.0
2015-06-15 11:50:00,42.38,42.41,42.34,42.35,112356.0,37.4337,37.4602,37.3984,37.4072,112356.0
2015-06-15 12:00:00,42.35,42.38,42.34,42.37,79158.0,37.4072,37.4337,37.3984,37.4249,79158.0
2015-06-15 12:10:00,42.36,42.38,42.35,42.38,177144.0,37.416,37.4337,37.4072,37.4337,177144.0
2015-06-15 12:20:00,42.38,42.4,42.32,42.33,165024.0,37.4337,37.4514,37.3807,37.3896,165024.0
2015-06-15 12:30:00,42.34,42.35,42.31,42.33,49617.0,37.3984,37.4072,37.3719,37.3896,49617.0
2015-06-15 12:40:00,42.33,42.4,42.32,42.4,92316.0,37.3896,37.4514,37.3807,37.4514,92316.0
2015-06-15 12:50:00,42.39,42.4,42.37,42.39,59394.0,37.4425,37.4514,37.4249,37.4425,59394.0
2015-06-15 13:00:00,42.39,42.4,42.37,42.4,51602.0,37.4425,37.4514,37.4249,37.4514,51602.0
2015-06-15 13:10:00,42.39,42.42,42.38,42.39,41150.0,37.4425,37.469,37.4337,37.4425,41150.0
2015-06-15 13:20:00,42.4,42.41,42.35,42.37,64935.0,37.4514,37.4602,37.4072,37.4249,64935.0
2015-06-15 13:30:00,42.37,42.38,42.35,42.35,59801.0,37.4249,37.4337,37.4072,37.4072,59801.0
2015-06-15 13:40:00,42.35,42.35,42.32,42.34,108121.0,37.4072,37.4072,37.3807,37.3984,108121.0
2015-06-15 13:50:00,42.35,42.47,42.32,42.37,896082.0,37.4072,37.5132,37.3807,37.4249,896082.0
2015-06-15 14:00:00,42.37,42.4,42.36,42.37,115905.0,37.4249,37.4514,37.416,37.4249,115905.0
2015-06-15 14:10:00,42.37,42.46,42.37,42.44,110456.0,37.4249,37.5044,37.4249,37.4867,110456.0
2015-06-15 14:20:00,42.44,42.45,42.41,42.42,58922.0,37.4867,37.4955,37.4602,37.469,58922.0
2015-06-15 14:30:00,42.43,42.44,42.39,42.43,88359.0,37.4779,37.4867,37.4425,37.4779,88359.0
2015-06-15 14:40:00,42.42,42.44,42.4,42.43,51353.0,37.469,37.4867,37.4514,37.4779,51353.0
2015-06-15 14:50:00,42.43,42.43,42.35,42.37,121319.0,37.4779,37.4779,37.4072,37.4249,121319.0
2015-06-15 15:00:00,42.37,42.38,42.33,42.35,149262.0,37.4249,37.4337,37.3896,37.4072,149262.0
2015-06-15 15:10:00,42.34,42.38,42.33,42.34,594253.0,37.3984,37.4337,37.3896,37.3984,594253.0
2015-06-15 15:20:00,42.34,42.37,42.33,42.36,540414.0,37.3984,37.4249,37.3896,37.416,540414.0
2015-06-15 15:30:00,42.36,42.38,42.35,42.38,101280.0,37.416,37.4337,37.4072,37.4337,101280.0
2015-06-15 15:40:00,42.38,42.45,42.37,42.44,562846.0,37.4337,37.4955,37.4249,37.4867,562846.0
2015-06-15 15:50:00,42.44,42.45,42.4,42.41,1065222.0,37.4867,37.4955,37.4514,37.4602,1065222.0
2015-06-16 09:30:00,42.39,42.56,42.32,42.54,466369.0,37.4425,37.5927,37.3807,37.575,466369.0
2015-06-16 09:40:00,42.53,42.53,42.46,42.46,380706.0,37.5662,37.5662,37.5044,37.5044,380706.0
2015-06-16 09:50:00,42.46,42.51,42.43,42.47,203703.0,37.5044,37.5485,37.4779,37.5132,203703.0
2015-06-16 10:00:00,42.47,42.53,42.46,42.47,179809.0,37.5132,37.5662,37.5044,37.5132,179809.0
2015-06-16 10:10:00,42.46,42.47,42.36,42.43,252314.0,37.5044,37.5132,37.416,37.4779,252314.0
2015-06-16 10:20:00,42.43,42.47,42.41,42.46,150469.0,37.4779,37.5132,37.4602,37.5044,150469.0
2015-06-16 10:30:00,42.46,42.49,42.4,42.43,78999.0,37.5044,37.5309,37.4514,37.4779,78999.0
2015-06-16 10:40:00,42.43,42.49,42.43,42.48,130326.0,37.4779,37.5309,37.4779,37.522,130326.0
2015-06-16 10:50:00,42.47,42.47,42.42,42.42,137313.0,37.5132,37.5132,37.469,37.469,137313.0
2015-06-16 11:00:00,42.43,42.48,42.42,42.47,99232.0,37.4779,37.522,37.469,37.5132,99232.0
2015-06-16 11:10:00,42.47,42.57,42.47,42.52,279362.0,37.5132,37.6015,37.5132,37.5574,279362.0
2015-06-16 11:20:00,42.52,42.55,42.52,42.52,99280.0,37.5574,37.5839,37.5574,37.5574,99280.0
2015-06-16 11:30:00,42.52,42.55,42.52,42.53,56467.0,37.5574,37.5839,37.5574,37.5662,56467.0
2015-06-16 11:40:00,42.53,42.54,42.51,42.52,66125.0,37.5662,37.575,37.5485,37.5574,66125.0
2015-06-16 11:50:00,42.53,42.55,42.5,42.51,56499.0,37.5662,37.5839,37.5397,37.5485,56499.0
2015-06-16 12:00:00,42.52,42.53,42.5,42.51,50314.0,37.5574,37.5662,37.5397,37.5485,50314.0
2015-06-16 12:10:00,42.5,42.53,42.5,42.52,37200.0,37.5397,37.5662,37.5397,37.5574,37200.0
2015-06-16 12:20:00,42.52,42.54,42.52,42.54,36728.0,37.5574,37.575,37.5574,37.575,36728.0
2015-06-16 12:30:00,42.54,42.61,42.54,42.6,78972.0,37.575,37.6369,37.575,37.628,78972.0
2015-06-16 12:40:00,42.6,42.63,42.59,42.61,37329.0,37.628,37.6545,37.6192,37.6369,37329.0
2015-06-16 12:50:00,42.62,42.64,42.61,42.64,73304.0,37.6457,37.6634,37.6369,37.6634,73304.0
2015-06-16 13:00:00,42.64,42.65,42.61,42.63,56375.0,37.6634,37.6722,37.6369,37.6545,56375.0
2015-06-16 13:10:00,42.62,42.64,42.61,42.62,48479.0,37.6457,37.6634,37.6369,37.6457,48479.0
2015-06-16 13:20:00,42.62,42.68,42.62,42.67,70421.0,37.6457,37.6987,37.6457,37.6899,70421.0
2015-06-16 13:30:00,42.68,42.7,42.67,42.68,161305.0,37.6987,37.7164,37.6899,37.6987,161305.0
2015-06-16 13:40:00,42.69,42.7,42.66,42.68,59238.0,37.7075,37.7164,37.681,37.6987,59238.0
2015-06-16 13:50:00,42.68,42.68,42.67,42.68,58556.0,37.6987,37.6987,37.6899,37.6987,58556.0
2015-06-16 14:00:00,42.68,42.74,42.68,42.73,97568.0,37.6987,37.7517,37.6987,37.7429,97568.0
2015-06-16 14:10:00,42.74,42.74,42.71,42.72,86859.0,37.7517,37.7517,37.7252,37.734,86859.0
2015-06-16 14:20:00,42.72,42.73,42.7,42.7,64284.0,37.734,37.7429,37.7164,37.7164,64284.0
2015-06-16 14:30:00,42.7,42.73,42.69,42.7,206417.0,37.7164,37.7429,37.7075,37.7164,206417.0
2015-06-16 14:40:00,42.71,42.71,42.68,42.7,73271.0,37.7252,37.7252,37.6987,37.7164,73271.0
2015-06-16 14:50:00,42.7,42.72,42.69,42.71,147138.0,37.7164,37.734,37.7075,37.7252,147138.0
2015-06-16 15:00:00,42.71,42.73,42.69,42.7,133452.0,37.7252,37.7429,37.7075,37.7164,133452.0
2015-06-16 15:10:00,42.7,42.72,42.68,42.68,161735.0,37.7164,37.734,37.6987,37.6987,161735.0
2015-06-16 15:20:00,42.69,42.71,42.67,42.7,114598.0,37.7075,37.7252,37.6899,37.7164,114598.0
2015-06-16 15:30:00,42.7,42.72,42.69,42.71,102055.0,37.7164,37.734,37.7075,37.7252,102055.0
2015-06-16 15:40:00,42.72,42.72,42.66,42.68,435446.0,37.734,37.734,37.681,37.6987,435446.0
2015-06-16 15:50:00,42.67,42.67,42.63,42.67,1101503.0,37.6899,37.6899,37.6545,37.6899,1101503.0
2015-06-17 09:30:00,42.72,42.83,42.71,42.75,265756.0,37.734,37.8312,37.7252,37.7605,265756.0
2015-06-17 09:40:00,42.75,42.8,42.73,42.77,146011.0,37.7605,37.8047,37.7429,37.7782,146011.0
2015-06-17 09:50:00,42.77,42.78,42.7,42.74,225258.0,37.7782,37.787,37.7164,37.7517,225258.0
2015-06-17 10:00:00,42.74,42.76,42.72,42.74,96028.0,37.7517,37.7694,37.734,37.7517,96028.0
2015-06-17 10:10:00,42.74,42.76,42.71,42.73,178126.0,37.7517,37.7694,37.7252,37.7429,178126.0
2015-06-17 10:20:00,42.72,42.74,42.7,42.71,223512.0,37.734,37.7517,37.7164,37.7252,223512.0
2015-06-17 10:30:00,42.72,42.75,42.7,42.72,124424.0,37.734,37.7605,37.7164,37.734,124424.0
2015-06-17 10:40:00,42.72,42.74,42.7,42.74,97486.0,37.734,37.7517,37.7164,37.7517,97486.0
2015-06-17 10:50:00,42.74,42.76,42.71,42.76,112662.0,37.7517,37.7694,37.7252,37.7694,112662.0
2015-06-17 11:00:00,42.76,42.77,42.73,42.74,73852.0,37.7694,37.7782,37.7429,37.7517,73852.0
2015-06-17 11:10:00,42.74,42.75,42.72,42.73,87820.0,37.7517,37.7605,37.734,37.7429,87820.0
2015-06-17 11:20:00,42.73,42.74,42.63,42.64,116808.0,37.7429,37.7517,37.6545,37.6634,116808.0
2015-06-17 11:30:00,42.63,42.66,42.62,42.63,77471.0,37.6545,37.681,37.6457,37.6545,77471.0
2015-06-17 11:40:00,42.64,42.65,42.61,42.65,66351.0,37.6634,37.6722,37.6369,37.6722,66351.0
2015-06-17 11:50:00,42.65,42.68,42.64,42.66,63124.0,37.6722,37.6987,37.6634,37.681,63124.0
2015-06-17 12:00:00,42.66,42.67,42.59,42.62,164486.0,37.681,37.6899,37.6192,37.6457,164486.0
2015-06-17 12:10:00,42.62,42.62,42.55,42.56,90501.0,37.6457,37.6457,37.5839,37.5927,90501.0
2015-06-17 12:20:00,42.56,42.6,42.56,42.6,61087.0,37.5927,37.628,37.5927,37.628,61087.0
2015-06-17 12:30:00,42.59,42.6,42.58,42.59,60388.0,37.6192,37.628,37.6104,37.6192,60388.0
2015-06-17 12:40:00,42.59,42.6,42.54,42.55,279221.0,37.6192,37.628,37.575,37.5839,279221.0
2015-06-17 12:50:00,42.55,42.56,42.48,42.52,83272.0,37.5839,37.5927,37.522,37.5574,83272.0
2015-06-17 13:00:00,42.51,42.54,42.5,42.52,127304.0,37.5485,37.575,37.5397,37.5574,127304.0
2015-06-17 13:10:00,42.53,42.55,42.51,42.54,64021.0,37.5662,37.5839,37.5485,37.575,64021.0
2015-06-17 13:20:00,42.53,42.55,42.52,42.52,39239.0,37.5662,37.5839,37.5574,37.5574,39239.0
2015-06-17 13:30:00,42.52,42.56,42.51,42.55,29462.0,37.5574,37.5927,37.5485,37.5839,29462.0
2015-06-17 13:40:00,42.56,42.56,42.52,42.53,95490.0,37.5927,37.5927,37.5574,37.5662,95490.0
2015-06-17 13:50:00,42.54,42.6,42.53,42.58,89166.0,37.575,37.628,37.5662,37.6104,89166.0
2015-06-17 14:00:00,42.56,42.79,42.46,42.72,988323.0,37.5927,37.7959,37.5044,37.734,988323.0
2015-06-17 14:10:00,42.72,42.75,42.67,42.68,255289.0,37.734,37.7605,37.6899,37.6987,255289.0
2015-06-17 14:20:00,42.68,42.69,42.6,42.62,238980.0,37.6987,37.7075,37.628,37.6457,238980.0
2015-06-17 14:30:00,42.62,42.77,42.6,42.76,264110.0,37.6457,37.7782,37.628,37.7694,264110.0
2015-06-17 14:40:00,42.76,42.88,42.76,42.83,503494.0,37.7694,37.8754,37.7694,37.8312,503494.0
2015-06-17 14:50:00,42.83,42.87,42.81,42.84,121048.0,37.8312,37.8665,37.8135,37.84,121048.0
2015-06-17 15:00:00,42.84,42.85,42.76,42.77,169650.0,37.84,37.8489,37.7694,37.7782,169650.0
2015-06-17 15:10:00,42.77,42.85,42.76,42.83,133617.0,37.7782,37.8489,37.7694,37.8312,133617.0
2015-06-17 15:20:00,42.83,42.86,42.81,42.83,247544.0,37.8312,37.8577,37.8135,37.8312,247544.0
2015-06-17 15:30:00,42.82,42.85,42.78,42.8,372887.0,37.8224,37.8489,37.787,37.8047,372887.0
2015-06-17 15:40:00,42.79,42.8,42.72,42.75,405624.0,37.7959,37.8047,37.734,37.7605,405624.0
2015-06-17 15:50:00,42.75,42.78,42.73,42.73,1359730.0,37.7605,37.787,37.7429,37.7429,1359730.0
2015-06-18 09:30:00,42.69,42.89,42.68,42.84,394809.0,37.7075,37.8842,37.6987,37.84,394809.0
2015-06-18 09:40:00,42.84,42.93,42.8,42.9,344652.0,37.84,37.9195,37.8047,37.893,344652.0
2015-06-18 09:50:00,42.9,42.91,42.88,42.9,236831.0,37.893,37.9019,37.8754,37.893,236831.0
2015-06-18 10:00:00,42.89,42.98,42.88,42.97,331907.0,37.8842,37.9637,37.8754,37.9549,331907.0
2015-06-18 10:10:00,42.97,42.98,42.93,42.93,87351.0,37.9549,37.9637,37.9195,37.9195,87351.0
2015-06-18 10:20:00,42.94,42.97,42.93,42.93,251522.0,37.9284,37.9549,37.9195,37.9195,251522.0
2015-06-18 10:30:00,42.93,42.95,42.91,42.93,89479.0,37.9195,37.9372,37.9019,37.9195,89479.0
2015-06-18 10:40:00,42.94,43.0,42.93,42.99,200271.0,37.9284,37.9814,37.9195,37.9725,200271.0
2015-06-18 10:50:00,42.99,43.02,42.98,43.01,85623.0,37.9725,37.999,37.9637,37.9902,85623.0
2015-06-18 11:00:00,43.01,43.05,43.0,43.04,149786.0,37.9902,38.0255,37.9814,38.0167,149786.0
2015-06-18 11:10:00,43.04,43.04,43.0,43.01,68995.0,38.0167,38.0167,37.9814,37.9902,68995.0
2015-06-18 11:20:00,43.01,43.04,42.99,43.04,74289.0,37.9902,38.0167,37.9725,38.0167,74289.0
2015-06-18 11:30:00,43.04,43.06,43.03,43.04,66609.0,38.0167,38.0344,38.0079,38.0167,66609.0
2015-06-18 11:40:00,43.05,43.09,43.04,43.06,161268.0,38.0255,38.0608,38.0167,38.0344,161268.0
2015-06-18 11:50:00,43.05,43.06,43.04,43.05,86617.0,38.0255,38.0344,38.0167,38.0255,86617.0
2015-06-18 12:00:00,43.05,43.07,43.03,43.05,137256.0,38.0255,38.0432,38.0079,38.0255,137256.0
2015-06-18 12:10:00,43.05,43.06,43.04,43.05,92873.0,38.0255,38.0344,38.0167,38.0255,92873.0
2015-06-18 12:20:00,43.05,43.12,43.04,43.1,510126.0,38.0255,38.0873,38.0167,38.0697,510126.0
2015-06-18 12:30:00,43.1,43.16,43.09,43.1,254504.0,38.0697,38.1227,38.0608,38.0697,254504.0
2015-06-18 12:40:00,43.11,43.12,43.08,43.08,53561.0,38.0785,38.0873,38.052,38.052,53561.0
2015-06-18 12:50:00,43.09,43.1,43.06,43.07,39190.0,38.0608,38.0697,38.0344,38.0432,39190.0
2015-06-18 13:00:00,43.07,43.1,43.05,43.06,89200.0,38.0432,38.0697,38.0255,38.0344,89200.0
2015-06-18 13:10:00,43.05,43.09,43.03,43.04,65767.0,38.0255,38.0608,38.0079,38.0167,65767.0
2015-06-18 13:20:00,43.04,43.05,43.0,43.04,179004.0,38.0167,38.0255,37.9814,38.0167,179004.0
2015-06-18 13:30:00,43.03,43.05,43.01,43.03,47310.0,38.0079,38.0255,37.9902,38.0079,47310.0
2015-06-18 13:40:00,43.04,43.05,43.03,43.03,69652.0,38.0167,38.0255,38.0079,38.0079,69652.0
2015-06-18 13:50:00,43.03,43.04,43.01,43.02,716615.0,38.0079,38.0167,37.9902,37.999,716615.0
2015-06-18 14:00:00,43.03,43.05,43.01,43.04,60267.0,38.0079,38.0255,37.9902,38.0167,60267.0
2015-06-18 14:10:00,43.03,43.05,43.03,43.05,49170.0,38.0079,38.0255,38.0079,38.0255,49170.0
2015-06-18 14:20:00,43.04,43.08,43.04,43.05,158961.0,38.0167,38.052,38.0167,38.0255,158961.0
2015-06-18 14:30:00,43.05,43.08,43.04,43.08,202265.0,38.0255,38.052,38.0167,38.052,202265.0
2015-06-18 14:40:00,43.08,43.1,43.07,43.1,76270.0,38.052,38.0697,38.0432,38.0697,76270.0
2015-06-18 14:50:00,43.09,43.14,43.09,43.13,140222.0,38.0608,38.105,38.0608,38.0962,140222.0
2015-06-18 15:00:00,43.13,43.13,43.08,43.09,78885.0,38.0962,38.0962,38.052,38.0608,78885.0
2015-06-18 15:10:00,43.08,43.12,43.08,43.12,121374.0,38.052,38.0873,38.052,38.0873,121374.0
2015-06-18 15:20:00,43.12,43.16,43.11,43.15,166358.0,38.0873,38.1227,38.0785,38.1138,166358.0
2015-06-18 15:30:00,43.16,43.16,43.09,43.09,178551.0,38.1227,38.1227,38.0608,38.0608,178551.0
2015-06-18 15:40:00,43.1,43.13,43.09,43.1,816178.0,38.0697,38.0962,38.0608,38.0697,816178.0
2015-06-18 15:50:00,43.1,43.11,43.06,43.09,1617404.0,38.0697,38.0785,38.0344,38.0608,1617404.0
2015-06-19 09:30:00,42.81,42.91,42.78,42.79,413868.0,37.985,38.0737,37.9584,37.9672,413868.0
2015-06-19 09:40:00,42.78,42.8,42.73,42.73,217807.0,37.9584,37.9761,37.914,37.914,217807.0
2015-06-19 09:50:00,42.73,42.78,42.73,42.75,153713.0,37.914,37.9584,37.914,37.9318,153713.0
2015-06-19 10:00:00,42.75,42.79,42.74,42.77,143707.0,37.9318,37.9672,37.9229,37.9495,143707.0
2015-06-19 10:10:00,42.77,42.78,42.72,42.74,90635.0,37.9495,37.9584,37.9051,37.9229,90635.0
2015-06-19 10:20:00,42.74,42.77,42.73,42.74,125136.0,37.9229,37.9495,37.914,37.9229,125136.0
2015-06-19 10:30:00,42.74,42.75,42.69,42.69,125780.0,37.9229,37.9318,37.8785,37.8785,125780.0
2015-06-19 10:40:00,42.7,42.75,42.7,42.75,98786.0,37.8874,37.9318,37.8874,37.9318,98786.0
2015-06-19 10:50:00,42.75,42.76,42.72,42.75,88815.0,37.9318,37.9406,37.9051,37.9318,88815.0
2015-06-19 11:00:00,42.74,42.74,42.7,42.71,66237.0,37.9229,37.9229,37.8874,37.8963,66237.0
2015-06-19 11:10:00,42.7,42.73,42.69,42.73,63377.0,37.8874,37.914,37.8785,37.914,63377.0
2015-06-19 11:20:00,42.72,42.74,42.7,42.72,79105.0,37.9051,37.9229,37.8874,37.9051,79105.0
2015-06-19 11:30:00,42.73,42.73,42.69,42.71,92734.0,37.914,37.914,37.8785,37.8963,92734.0
2015-06-19 11:40:00,42.7,42.71,42.64,42.66,136813.0,37.8874,37.8963,37.8341,37.8519,136813.0
2015-06-19 11:50:00,42.66,42.67,42.64,42.64,84230.0,37.8519,37.8608,37.8341,37.8341,84230.0
2015-06-19 12:00:00,42.65,42.65,42.6,42.62,105298.0,37.843,37.843,37.7987,37.8164,105298.0
2015-06-19 12:10:00,42.62,42.64,42.61,42.64,40476.0,37.8164,37.8341,37.8075,37.8341,40476.0
2015-06-19 12:20:00,42.64,42.64,42.61,42.62,63115.0,37.8341,37.8341,37.8075,37.8164,63115.0
2015-06-19 12:30:00,42.62,42.64,42.61,42.63,69180.0,37.8164,37.8341,37.8075,37.8253,69180.0
2015-06-19 12:40:00,42.62,42.64,42.62,42.64,61209.0,37.8164,37.8341,37.8164,37.8341,61209.0
2015-06-19 12:50:00,42.63,42.65,42.63,42.63,75400.0,37.8253,37.843,37.8253,37.8253,75400.0
2015-06-19 13:00:00,42.64,42.66,42.63,42.64,91502.0,37.8341,37.8519,37.8253,37.8341,91502.0
2015-06-19 13:10:00,42.64,42.66,42.63,42.66,77030.0,37.8341,37.8519,37.8253,37.8519,77030.0
2015-06-19 13:20:00,42.65,42.66,42.64,42.65,71202.0,37.843,37.8519,37.8341,37.843,71202.0
2015-06-19 13:30:00,42.65,42.69,42.64,42.69,49121.0,37.843,37.8785,37.8341,37.8785,49121.0
2015-06-19 13:40:00,42.69,42.7,42.67,42.68,87977.0,37.8785,37.8874,37.8608,37.8696,87977.0
2015-06-19 13:50:00,42.68,42.68,42.67,42.68,43357.0,37.8696,37.8696,37.8608,37.8696,43357.0
2015-06-19 14:00:00,42.68,42.68,42.64,42.65,161082.0,37.8696,37.8696,37.8341,37.843,161082.0
2015-06-19 14:10:00,42.65,42.66,42.63,42.65,146953.0,37.843,37.8519,37.8253,37.843,146953.0
2015-06-19 14:20:00,42.64,42.64,42.58,42.61,134980.0,37.8341,37.8341,37.7809,37.8075,134980.0
2015-06-19 14:30:00,42.61,42.62,42.58,42.62,90293.0,37.8075,37.8164,37.7809,37.8164,90293.0
2015-06-19 14:40:00,42.62,42.62,42.59,42.59,55801.0,37.8164,37.8164,37.7898,37.7898,55801.0
2015-06-19 14:50:00,42.59,42.6,42.56,42.58,136581.0,37.7898,37.7987,37.7632,37.7809,136581.0
2015-06-19 15:00:00,42.59,42.6,42.57,42.59,125124.0,37.7898,37.7987,37.772,37.7898,125124.0
2015-06-19 15:10:00,42.59,42.61,42.56,42.58,171360.0,37.7898,37.8075,37.7632,37.7809,171360.0
2015-06-19 15:20:00,42.58,42.59,42.57,42.58,281152.0,37.7809,37.7898,37.772,37.7809,281152.0
2015-06-19 15:30:00,42.58,42.65,42.57,42.62,518968.0,37.7809,37.843,37.772,37.8164,518968.0
2015-06-19 15:40:00,42.62,42.67,42.6,42.66,670983.0,37.8164,37.8608,37.7987,37.8519,670983.0
2015-06-19 15:50:00,42.66,42.67,42.57,42.57,4006546.0,37.8519,37.8608,37.772,37.772,4006546.0
2015-06-22 09:30:00,42.9,42.93,42.8,42.86,417770.0,38.0648,38.0915,37.9761,38.0294,417770.0
2015-06-22 09:40:00,42.86,42.9,42.83,42.88,201911.0,38.0294,38.0648,38.0027,38.0471,201911.0
2015-06-22 09:50:00,42.88,42.9,42.87,42.9,152107.0,38.0471,38.0648,38.0382,38.0648,152107.0
2015-06-22 10:00:00,42.9,42.94,42.85,42.92,290029.0,38.0648,38.1003,38.0205,38.0826,290029.0
2015-06-22 10:10:00,42.92,42.95,42.91,42.94,36137.0,38.0826,38.1092,38.0737,38.1003,36137.0
2015-06-22 10:20:00,42.94,42.94,42.9,42.91,62532.0,38.1003,38.1003,38.0648,38.0737,62532.0
2015-06-22 10:30:00,42.91,42.93,42.89,42.89,45062.0,38.0737,38.0915,38.056,38.056,45062.0
2015-06-22 10:40:00,42.89,42.96,42.89,42.9,85240.0,38.056,38.1181,38.056,38.0648,85240.0
2015-06-22 10:50:00,42.9,42.92,42.88,42.92,45669.0,38.0648,38.0826,38.0471,38.0826,45669.0
2015-06-22 11:00:00,42.91,42.97,42.88,42.96,91755.0,38.0737,38.127,38.0471,38.1181,91755.0
2015-06-22 11:10:00,42.97,42.99,42.95,42.98,61137.0,38.127,38.1447,38.1092,38.1358,61137.0
2015-06-22 11:20:00,42.98,43.02,42.97,43.01,25861.0,38.1358,38.1713,38.127,38.1624,25861.0
2015-06-22 11:30:00,43.01,43.02,42.99,43.0,71612.0,38.1624,38.1713,38.1447,38.1536,71612.0
2015-06-22 11:40:00,43.0,43.0,42.97,42.99,67700.0,38.1536,38.1536,38.127,38.1447,67700.0
2015-06-22 11:50:00,42.98,42.99,42.94,42.94,96950.0,38.1358,38.1447,38.1003,38.1003,96950.0
2015-06-22 12:00:00,42.95,42.95,42.9,42.91,34572.0,38.1092,38.1092,38.0648,38.0737,34572.0
2015-06-22 12:10:00,42.9,42.91,42.88,42.89,81493.0,38.0648,38.0737,38.0471,38.056,81493.0
2015-06-22 12:20:00,42.88,42.9,42.8,42.82,244396.0,38.0471,38.0648,37.9761,37.9939,244396.0
2015-06-22 12:30:00,42.82,42.86,42.82,42.86,96198.0,37.9939,38.0294,37.9939,38.0294,96198.0
2015-06-22 12:40:00,42.85,42.86,42.83,42.85,139848.0,38.0205,38.0294,38.0027,38.0205,139848.0
2015-06-22 12:50:00,42.85,42.87,42.84,42.87,22849.0,38.0205,38.0382,38.0116,38.0382,22849.0
2015-06-22 13:00:00,42.87,42.87,42.83,42.84,64450.0,38.0382,38.0382,38.0027,38.0116,64450.0
2015-06-22 13:10:00,42.84,42.85,42.81,42.82,25497.0,38.0116,38.0205,37.985,37.9939,25497.0
2015-06-22 13:20:00,42.83,42.85,42.81,42.81,23041.0,38.0027,38.0205,37.985,37.985,23041.0
2015-06-22 13:30:00,42.82,42.82,42.78,42.8,55581.0,37.9939,37.9939,37.9584,37.9761,55581.0
2015-06-22 13:40:00,42.8,42.85,42.8,42.85,51093.0,37.9761,38.0205,37.9761,38.0205,51093.0
2015-06-22 13:50:00,42.85,42.87,42.83,42.87,80464.0,38.0205,38.0382,38.0027,38.0382,80464.0
2015-06-22 14:00:00,42.87,42.88,42.85,42.86,49648.0,38.0382,38.0471,38.0205,38.0294,49648.0
2015-06-22 14:10:00,42.87,42.88,42.85,42.87,21117.0,38.0382,38.0471,38.0205,38.0382,21117.0
2015-06-22 14:20:00,42.86,42.88,42.84,42.86,38614.0,38.0294,38.0471,38.0116,38.0294,38614.0
2015-06-22 14:30:00,42.86,42.89,42.83,42.88,67724.0,38.0294,38.056,38.0027,38.0471,67724.0
2015-06-22 14:40:00,42.88,42.89,42.87,42.88,451437.0,38.0471,38.056,38.0382,38.0471,451437.0
2015-06-22 14:50:00,42.89,42.93,42.88,42.91,75377.0,38.056,38.0915,38.0471,38.0737,75377.0
2015-06-22 15:00:00,42.91,42.93,42.89,42.93,86341.0,38.0737,38.0915,38.056,38.0915,86341.0
2015-06-22 15:10:00,42.93,42.93,42.89,42.9,43855.0,38.0915,38.0915,38.056,38.0648,43855.0
2015-06-22 15:20:00,42.9,42.92,42.89,42.9,57084.0,38.0648,38.0826,38.056,38.0648,57084.0
2015-06-22 15:30:00,42.9,42.92,42.87,42.88,102254.0,38.0648,38.0826,38.0382,38.0471,102254.0
2015-06-22 15:40:00,42.88,42.9,42.85,42.88,256543.0,38.0471,38.0648,38.0205,38.0471,256543.0
2015-06-22 15:50:00,42.87,42.89,42.83,42.88,976770.0,38.0382,38.056,38.0027,38.0471,976770.0
2015-06-23 09:30:00,42.98,42.98,42.88,42.92,319091.0,38.1358,38.1358,38.0471,38.0826,319091.0
2015-06-23 09:40:00,42.92,42.96,42.89,42.93,154716.0,38.0826,38.1181,38.056,38.0915,154716.0
2015-06-23 09:50:00,42.93,42.96,42.92,42.93,80921.0,38.0915,38.1181,38.0826,38.0915,80921.0
2015-06-23 10:00:00,42.94,42.99,42.9,42.97,117998.0,38.1003,38.1447,38.0648,38.127,117998.0
2015-06-23 10:10:00,42.97,42.98,42.87,42.87,103061.0,38.127,38.1358,38.0382,38.0382,103061.0
2015-06-23 10:20:00,42.87,42.89,42.83,42.85,69106.0,38.0382,38.056,38.0027,38.0205,69106.0
2015-06-23 10:30:00,42.85,42.88,42.83,42.84,75885.0,38.0205,38.0471,38.0027,38.0116,75885.0
2015-06-23 10:40:00,42.83,42.86,42.82,42.85,72586.0,38.0027,38.0294,37.9939,38.0205,72586.0
2015-06-23 10:50:00,42.85,42.88,42.83,42.86,120712.0,38.0205,38.0471,38.0027,38.0294,120712.0
2015-06-23 11:00:00,42.86,42.91,42.84,42.9,77077.0,38.0294,38.0737,38.0116,38.0648,77077.0
2015-06-23 11:10:00,42.9,42.92,42.86,42.9,87798.0,38.0648,38.0826,38.0294,38.0648,87798.0
2015-06-23 11:20:00,42.91,42.91,42.87,42.88,120163.0,38.0737,38.0737,38.0382,38.0471,120163.0
2015-06-23 11:30:00,42.88,42.94,42.87,42.91,67299.0,38.0471,38.1003,38.0382,38.0737,67299.0
2015-06-23 11:40:00,42.9,42.93,42.89,42.93,59786.0,38.0648,38.0915,38.056,38.0915,59786.0
2015-06-23 11:50:00,42.93,42.93,42.88,42.9,29087.0,38.0915,38.0915,38.0471,38.0648,29087.0
2015-06-23 12:00:00,42.89,42.9,42.83,42.84,75241.0,38.056,38.0648,38.0027,38.0116,75241.0
2015-06-23 12:10:00,42.84,42.86,42.83,42.86,23278.0,38.0116,38.0294,38.0027,38.0294,23278.0
2015-06-23 12:20:00,42.85,42.87,42.83,42.86,35440.0,38.0205,38.0382,38.0027,38.0294,35440.0
2015-06-23 12:30:00,42.86,42.89,42.85,42.88,44185.0,38.0294,38.056,38.0205,38.0471,44185.0
2015-06-23 12:40:00,42.87,42.88,42.85,42.87,64496.0,38.0382,38.0471,38.0205,38.0382,64496.0
2015-06-23 12:50:00,42.88,42.88,42.84,42.85,26807.0,38.0471,38.0471,38.0116,38.0205,26807.0
2015-06-23 13:00:00,42.86,42.87,42.83,42.85,39231.0,38.0294,38.0382,38.0027,38.0205,39231.0
2015-06-23 13:10:00,42.85,42.88,42.84,42.88,33308.0,38.0205,38.0471,38.0116,38.0471,33308.0
2015-06-23 13:20:00,42.88,42.89,42.86,42.88,24660.0,38.0471,38.056,38.0294,38.0471,24660.0
2015-06-23 13:30:00,42.87,42.9,42.87,42.9,56905.0,38.0382,38.0648,38.0382,38.0648,56905.0
2015-06-23 13:40:00,42.9,42.93,42.9,42.92,57876.0,38.0648,38.0915,38.0648,38.0826,57876.0
2015-06-23 13:50:00,42.92,42.92,42.9,42.91,31740.0,38.0826,38.0826,38.0648,38.0737,31740.0
2015-06-23 14:00:00,42.9,42.92,42.89,42.91,47661.0,38.0648,38.0826,38.056,38.0737,47661.0
2015-06-23 14:10:00,42.91,42.93,42.9,42.92,29931.0,38.0737,38.0915,38.0648,38.0826,29931.0
2015-06-23 14:20:00,42.92,42.92,42.9,42.91,60579.0,38.0826,38.0826,38.0648,38.0737,60579.0
2015-06-23 14:30:00,42.9,42.94,42.88,42.93,87979.0,38.0648,38.1003,38.0471,38.0915,87979.0
2015-06-23 14:40:00,42.93,42.95,42.91,42.94,52370.0,38.0915,38.1092,38.0737,38.1003,52370.0
2015-06-23 14:50:00,42.94,42.96,42.93,42.94,32044.0,38.1003,38.1181,38.0915,38.1003,32044.0
2015-06-23 15:00:00,42.95,42.95,42.91,42.93,66624.0,38.1092,38.1092,38.0737,38.0915,66624.0
2015-06-23 15:10:00,42.92,42.93,42.91,42.93,61215.0,38.0826,38.0915,38.0737,38.0915,61215.0
2015-06-23 15:20:00,42.92,42.95,42.91,42.94,81685.0,38.0826,38.1092,38.0737,38.1003,81685.0
2015-06-23 15:30:00,42.93,42.97,42.93,42.95,131570.0,38.0915,38.127,38.0915,38.1092,131570.0
2015-06-23 15:40:00,42.95,42.96,42.94,42.95,162056.0,38.1092,38.1181,38.1003,38.1092,162056.0
2015-06-23 15:50:00,42.95,42.95,42.92,42.93,765522.0,38.1092,38.1092,38.0826,38.0915,765522.0
2015-06-24 09:30:00,42.82,42.95,42.79,42.93,236296.0,37.9939,38.1092,37.9672,38.0915,236296.0
2015-06-24 09:40:00,42.94,42.95,42.89,42.91,96961.0,38.1003,38.1092,38.056,38.0737,96961.0
2015-06-24 09:50:00,42.91,42.94,42.88,42.94,140233.0,38.0737,38.1003,38.0471,38.1003,140233.0
2015-06-24 10:00:00,42.94,42.96,42.92,42.94,99176.0,38.1003,38.1181,38.0826,38.1003,99176.0
2015-06-24 10:10:00,42.93,42.96,42.92,42.95,54638.0,38.0915,38.1181,38.0826,38.1092,54638.0
2015-06-24 10:20:00,42.95,43.01,42.92,43.01,88199.0,38.1092,38.1624,38.0826,38.1624,88199.0
2015-06-24 10:30:00,43.01,43.05,43.01,43.02,117221.0,38.1624,38.1979,38.1624,38.1713,117221.0
2015-06-24 10:40:00,43.02,43.07,43.01,43.05,74861.0,38.1713,38.2157,38.1624,38.1979,74861.0
2015-06-24 10:50:00,43.05,43.06,43.02,43.03,75620.0,38.1979,38.2068,38.1713,38.1802,75620.0
2015-06-24 11:00:00,43.03,43.04,42.98,43.0,64092.0,38.1802,38.1891,38.1358,38.1536,64092.0
2015-06-24 11:10:00,43.0,43.0,42.94,42.98,58244.0,38.1536,38.1536,38.1003,38.1358,58244.0
2015-06-24 11:20:00,42.97,43.0,42.95,43.0,77260.0,38.127,38.1536,38.1092,38.1536,77260.0
2015-06-24 11:30:00,42.99,43.0,42.95,42.95,45495.0,38.1447,38.1536,38.1092,38.1092,45495.0
2015-06-24 11:40:00,42.95,42.99,42.93,42.97,45597.0,38.1092,38.1447,38.0915,38.127,45597.0
2015-06-24 11:50:00,42.97,42.98,42.92,42.94,75622.0,38.127,38.1358,38.0826,38.1003,75622.0
2015-06-24 12:00:00,42.93,42.93,42.87,42.87,72797.0,38.0915,38.0915,38.0382,38.0382,72797.0
2015-06-24 12:10:00,42.87,42.91,42.84,42.91,51548.0,38.0382,38.0737,38.0116,38.0737,51548.0
2015-06-24 12:20:00,42.9,42.91,42.87,42.88,46380.0,38.0648,38.0737,38.0382,38.0471,46380.0
2015-06-24 12:30:00,42.88,42.91,42.87,42.91,23486.0,38.0471,38.0737,38.0382,38.0737,23486.0
2015-06-24 12:40:00,42.91,42.91,42.87,42.88,60198.0,38.0737,38.0737,38.0382,38.0471,60198.0
2015-06-24 12:50:00,42.88,42.88,42.84,42.87,34001.0,38.0471,38.0471,38.0116,38.0382,34001.0
2015-06-24 13:00:00,42.86,42.93,42.86,42.92,29652.0,38.0294,38.0915,38.0294,38.0826,29652.0
2015-06-24 13:10:00,42.91,42.91,42.85,42.86,31759.0,38.0737,38.0737,38.0205,38.0294,31759.0
2015-06-24 13:20:00,42.86,42.88,42.79,42.8,153129.0,38.0294,38.0471,37.9672,37.9761,153129.0
2015-06-24 13:30:00,42.8,42.83,42.79,42.8,80744.0,37.9761,38.0027,37.9672,37.9761,80744.0
2015-06-24 13:40:00,42.8,42.8,42.76,42.79,113743.0,37.9761,37.9761,37.9406,37.9672,113743.0
2015-06-24 13:50:00,42.79,42.82,42.76,42.82,113341.0,37.9672,37.9939,37.9406,37.9939,113341.0
2015-06-24 14:00:00,42.82,42.83,42.8,42.82,52808.0,37.9939,38.0027,37.9761,37.9939,52808.0
2015-06-24 14:10:00,42.82,42.82,42.76,42.76,98771.0,37.9939,37.9939,37.9406,37.9406,98771.0
2015-06-24 14:20:00,42.76,42.78,42.75,42.78,57972.0,37.9406,37.9584,37.9318,37.9584,57972.0
2015-06-24 14:30:00,42.77,42.83,42.77,42.81,87328.0,37.9495,38.0027,37.9495,37.985,87328.0
2015-06-24 14:40:00,42.82,42.83,42.81,42.82,43726.0,37.9939,38.0027,37.985,37.9939,43726.0
2015-06-24 14:50:00,42.82,42.86,42.81,42.82,72287.0,37.9939,38.0294,37.985,37.9939,72287.0
2015-06-24 15:00:00,42.82,42.82,42.78,42.78,130267.0,37.9939,37.9939,37.9584,37.9584,130267.0
2015-06-24 15:10:00,42.78,42.81,42.77,42.8,133231.0,37.9584,37.985,37.9495,37.9761,133231.0
2015-06-24 15:20:00,42.8,42.85,42.78,42.82,149570.0,37.9761,38.0205,37.9584,37.9939,149570.0
2015-06-24 15:30:00,42.83,42.84,42.78,42.79,301859.0,38.0027,38.0116,37.9584,37.9672,301859.0
2015-06-24 15:40:00,42.8,42.8,42.75,42.76,254795.0,37.9761,37.9761,37.9318,37.9406,254795.0
2015-06-24 15:50:00,42.75,42.77,42.72,42.74,944387.0,37.9318,37.9495,37.9051,37.9229,944387.0
2015-06-25 09:30:00,42.95,42.98,42.8,42.83,406746.0,38.1092,38.1358,37.9761,38.0027,406746.0
2015-06-25 09:40:00,42.83,42.86,42.74,42.86,324086.0,38.0027,38.0294,37.9229,38.0294,324086.0
2015-06-25 09:50:00,42.84,42.91,42.82,42.89,185248.0,38.0116,38.0737,37.9939,38.056,185248.0
2015-06-25 10:00:00,42.9,42.91,42.84,42.88,117076.0,38.0648,38.0737,38.0116,38.0471,117076.0
2015-06-25 10:10:00,42.88,42.92,42.87,42.91,118324.0,38.0471,38.0826,38.0382,38.0737,118324.0
2015-06-25 10:20:00,42.91,42.94,42.9,42.9,76190.0,38.0737,38.1003,38.0648,38.0648,76190.0
2015-06-25 10:30:00,42.9,42.91,42.84,42.86,50690.0,38.0648,38.0737,38.0116,38.0294,50690.0
2015-06-25 10:40:00,42.86,42.87,42.84,42.87,56721.0,38.0294,38.0382,38.0116,38.0382,56721.0
2015-06-25 10:50:00,42.87,42.91,42.86,42.91,65222.0,38.0382,38.0737,38.0294,38.0737,65222.0
2015-06-25 11:00:00,42.91,42.95,42.89,42.92,103081.0,38.0737,38.1092,38.056,38.0826,103081.0
2015-06-25 11:10:00,42.91,42.95,42.89,42.9,65578.0,38.0737,38.1092,38.056,38.0648,65578.0
2015-06-25 11:20:00,42.91,42.91,42.88,42.89,43964.0,38.0737,38.0737,38.0471,38.056,43964.0
2015-06-25 11:30:00,42.89,42.92,42.88,42.88,59950.0,38.056,38.0826,38.0471,38.0471,59950.0
2015-06-25 11:40:00,42.89,42.89,42.86,42.86,30229.0,38.056,38.056,38.0294,38.0294,30229.0
2015-06-25 11:50:00,42.87,42.9,42.86,42.88,68330.0,38.0382,38.0648,38.0294,38.0471,68330.0
2015-06-25 12:00:00,42.88,42.88,42.85,42.86,70087.0,38.0471,38.0471,38.0205,38.0294,70087.0
2015-06-25 12:10:00,42.86,42.86,42.82,42.85,25256.0,38.0294,38.0294,37.9939,38.0205,25256.0
2015-06-25 12:20:00,42.83,42.84,42.8,42.8,91977.0,38.0027,38.0116,37.9761,37.9761,91977.0
2015-06-25 12:30:00,42.8,42.83,42.79,42.81,40509.0,37.9761,38.0027,37.9672,37.985,40509.0
2015-06-25 12:40:00,42.82,42.82,42.77,42.8,39055.0,37.9939,37.9939,37.9495,37.9761,39055.0
2015-06-25 12:50:00,42.81,42.83,42.8,42.81,85073.0,37.985,38.0027,37.9761,37.985,85073.0
2015-06-25 13:00:00,42.81,42.82,42.78,42.81,47438.0,37.985,37.9939,37.9584,37.985,47438.0
2015-06-25 13:10:00,42.82,42.83,42.81,42.83,47811.0,37.9939,38.0027,37.985,38.0027,47811.0
2015-06-25 13:20:00,42.82,42.82,42.8,42.81,36679.0,37.9939,37.9939,37.9761,37.985,36679.0
2015-06-25 13:30:00,42.81,42.81,42.76,42.77,32634.0,37.985,37.985,37.9406,37.9495,32634.0
2015-06-25 13:40:00,42.77,42.8,42.76,42.8,52661.0,37.9495,37.9761,37.9406,37.9761,52661.0
2015-06-25 13:50:00,42.8,42.8,42.77,42.78,75117.0,37.9761,37.9761,37.9495,37.9584,75117.0
2015-06-25 14:00:00,42.78,42.78,42.7,42.7,134354.0,37.9584,37.9584,37.8874,37.8874,134354.0
2015-06-25 14:10:00,42.7,42.7,42.65,42.69,198286.0,37.8874,37.8874,37.843,37.8785,198286.0
2015-06-25 14:20:00,42.69,42.7,42.61,42.63,114694.0,37.8785,37.8874,37.8075,37.8253,114694.0
2015-06-25 14:30:00,42.63,42.68,42.62,42.68,47732.0,37.8253,37.8696,37.8164,37.8696,47732.0
2015-06-25 14:40:00,42.68,42.69,42.66,42.67,40888.0,37.8696,37.8785,37.8519,37.8608,40888.0
2015-06-25 14:50:00,42.67,42.69,42.64,42.69,155903.0,37.8608,37.8785,37.8341,37.8785,155903.0
2015-06-25 15:00:00,42.68,42.76,42.67,42.75,113927.0,37.8696,37.9406,37.8608,37.9318,113927.0
2015-06-25 15:10:00,42.74,42.74,42.7,42.71,109652.0,37.9229,37.9229,37.8874,37.8963,109652.0
2015-06-25 15:20:00,42.72,42.73,42.7,42.72,91849.0,37.9051,37.914,37.8874,37.9051,91849.0
2015-06-25 15:30:00,42.72,42.73,42.67,42.68,197186.0,37.9051,37.914,37.8608,37.8696,197186.0
2015-06-25 15:40:00,42.68,42.69,42.66,42.68,255281.0,37.8696,37.8785,37.8519,37.8696,255281.0
2015-06-25 15:50:00,42.67,42.68,42.63,42.63,709425.0,37.8608,37.8696,37.8253,37.8253,709425.0
2015-06-26 09:30:00,42.59,42.64,42.43,42.44,497288.0,37.7898,37.8341,37.6478,37.6567,497288.0
2015-06-26 09:40:00,42.44,42.51,42.41,42.48,182233.0,37.6567,37.7188,37.6301,37.6922,182233.0
2015-06-26 09:50:00,42.49,42.6,42.47,42.57,175006.0,37.7011,37.7987,37.6833,37.772,175006.0
2015-06-26 10:00:00,42.58,42.63,42.52,42.56,143383.0,37.7809,37.8253,37.7277,37.7632,143383.0
2015-06-26 10:10:00,42.55,42.56,42.5,42.51,227763.0,37.7543,37.7632,37.7099,37.7188,227763.0
2015-06-26 10:20:00,42.51,42.52,42.44,42.51,243851.0,37.7188,37.7277,37.6567,37.7188,243851.0
2015-06-26 10:30:00,42.52,42.52,42.47,42.5,229488.0,37.7277,37.7277,37.6833,37.7099,229488.0
2015-06-26 10:40:00,42.49,42.5,42.42,42.42,140971.0,37.7011,37.7099,37.6389,37.6389,140971.0
2015-06-26 10:50:00,42.42,42.44,42.37,42.37,348760.0,37.6389,37.6567,37.5946,37.5946,348760.0
2015-06-26 11:00:00,42.37,42.44,42.37,42.44,98621.0,37.5946,37.6567,37.5946,37.6567,98621.0
2015-06-26 11:10:00,42.44,42.46,42.41,42.46,99728.0,37.6567,37.6744,37.6301,37.6744,99728.0
2015-06-26 11:20:00,42.45,42.45,42.42,42.42,85313.0,37.6656,37.6656,37.6389,37.6389,85313.0
2015-06-26 11:30:00,42.42,42.44,42.39,42.42,149579.0,37.6389,37.6567,37.6123,37.6389,149579.0
2015-06-26 11:40:00,42.41,42.42,42.38,42.39,88063.0,37.6301,37.6389,37.6035,37.6123,88063.0
2015-06-26 11:50:00,42.38,42.39,42.35,42.36,208428.0,37.6035,37.6123,37.5768,37.5857,208428.0
2015-06-26 12:00:00,42.35,42.38,42.34,42.37,85840.0,37.5768,37.6035,37.568,37.5946,85840.0
2015-06-26 12:10:00,42.36,42.37,42.35,42.37,127772.0,37.5857,37.5946,37.5768,37.5946,127772.0
2015-06-26 12:20:00,42.37,42.37,42.33,42.35,78385.0,37.5946,37.5946,37.5591,37.5768,78385.0
2015-06-26 12:30:00,42.35,42.35,42.29,42.3,74188.0,37.5768,37.5768,37.5236,37.5325,74188.0
2015-06-26 12:40:00,42.3,42.31,42.25,42.27,169294.0,37.5325,37.5413,37.4881,37.5058,169294.0
2015-06-26 12:50:00,42.26,42.28,42.17,42.18,143773.0,37.497,37.5147,37.4171,37.426,143773.0
2015-06-26 13:00:00,42.18,42.22,42.16,42.19,120331.0,37.426,37.4615,37.4082,37.4349,120331.0
2015-06-26 13:10:00,42.18,42.19,42.14,42.16,186991.0,37.426,37.4349,37.3905,37.4082,186991.0
2015-06-26 13:20:00,42.16,42.21,42.13,42.21,129969.0,37.4082,37.4526,37.3816,37.4526,129969.0
2015-06-26 13:30:00,42.21,42.21,42.18,42.2,112851.0,37.4526,37.4526,37.426,37.4437,112851.0
2015-06-26 13:40:00,42.21,42.29,42.2,42.26,223585.0,37.4526,37.5236,37.4437,37.497,223585.0
2015-06-26 13:50:00,42.27,42.27,42.23,42.24,71530.0,37.5058,37.5058,37.4704,37.4792,71530.0
2015-06-26 14:00:00,42.24,42.25,42.2,42.21,258570.0,37.4792,37.4881,37.4437,37.4526,258570.0
2015-06-26 14:10:00,42.2,42.21,42.17,42.17,168188.0,37.4437,37.4526,37.4171,37.4171,168188.0
2015-06-26 14:20:00,42.17,42.21,42.17,42.21,288797.0,37.4171,37.4526,37.4171,37.4526,288797.0
2015-06-26 14:30:00,42.2,42.23,42.2,42.23,174876.0,37.4437,37.4704,37.4437,37.4704,174876.0
2015-06-26 14:40:00,42.23,42.24,42.19,42.22,153964.0,37.4704,37.4792,37.4349,37.4615,153964.0
2015-06-26 14:50:00,42.23,42.26,42.22,42.23,182796.0,37.4704,37.497,37.4615,37.4704,182796.0
2015-06-26 15:00:00,42.23,42.34,42.22,42.33,224376.0,37.4704,37.568,37.4615,37.5591,224376.0
2015-06-26 15:10:00,42.33,42.36,42.3,42.34,187408.0,37.5591,37.5857,37.5325,37.568,187408.0
2015-06-26 15:20:00,42.34,42.35,42.29,42.34,223473.0,37.568,37.5768,37.5236,37.568,223473.0
2015-06-26 15:30:00,42.34,42.35,42.27,42.27,367063.0,37.568,37.5768,37.5058,37.5058,367063.0
2015-06-26 15:40:00,42.27,42.3,42.26,42.27,425239.0,37.5058,37.5325,37.497,37.5058,425239.0
2015-06-26 15:50:00,42.27,42.32,42.25,42.28,1868771.0,37.5058,37.5502,37.4881,37.5147,1868771.0
2015-06-29 09:30:00,41.81,41.91,41.77,41.89,775178.0,37.0977,37.1864,37.0622,37.1687,775178.0
2015-06-29 09:40:00,41.9,42.05,41.89,42.04,594576.0,37.1776,37.3106,37.1687,37.3018,594576.0
2015-06-29 09:50:00,42.04,42.06,41.93,41.96,230585.0,37.3018,37.3195,37.2042,37.2308,230585.0
2015-06-29 10:00:00,41.96,42.06,41.95,42.0,457935.0,37.2308,37.3195,37.2219,37.2663,457935.0
2015-06-29 10:10:00,42.0,42.03,41.94,41.95,308879.0,37.2663,37.2929,37.213,37.2219,308879.0
2015-06-29 10:20:00,41.94,41.96,41.88,41.89,244574.0,37.213,37.2308,37.1598,37.1687,244574.0
2015-06-29 10:30:00,41.89,41.91,41.85,41.89,251231.0,37.1687,37.1864,37.1332,37.1687,251231.0
2015-06-29 10:40:00,41.88,41.95,41.88,41.92,94485.0,37.1598,37.2219,37.1598,37.1953,94485.0
2015-06-29 10:50:00,41.91,41.94,41.83,41.84,150630.0,37.1864,37.213,37.1154,37.1243,150630.0
2015-06-29 11:00:00,41.84,41.86,41.78,41.79,515108.0,37.1243,37.1421,37.0711,37.0799,515108.0
2015-06-29 11:10:00,41.78,41.81,41.75,41.75,1378550.0,37.0711,37.0977,37.0445,37.0445,1378550.0
2015-06-29 11:20:00,41.75,41.81,41.75,41.78,178069.0,37.0445,37.0977,37.0445,37.0711,178069.0
2015-06-29 11:30:00,41.78,41.79,41.68,41.68,190603.0,37.0711,37.0799,36.9823,36.9823,190603.0
2015-06-29 11:40:00,41.69,41.73,41.68,41.71,108917.0,36.9912,37.0267,36.9823,37.009,108917.0
2015-06-29 11:50:00,41.72,41.73,41.69,41.73,87724.0,37.0178,37.0267,36.9912,37.0267,87724.0
2015-06-29 12:00:00,41.72,41.77,41.69,41.77,90148.0,37.0178,37.0622,36.9912,37.0622,90148.0
2015-06-29 12:10:00,41.76,41.76,41.69,41.7,132530.0,37.0533,37.0533,36.9912,37.0001,132530.0
2015-06-29 12:20:00,41.7,41.7,41.66,41.69,139762.0,37.0001,37.0001,36.9646,36.9912,139762.0
2015-06-29 12:30:00,41.68,41.71,41.66,41.66,63749.0,36.9823,37.009,36.9646,36.9646,63749.0
2015-06-29 12:40:00,41.65,41.68,41.65,41.67,146065.0,36.9557,36.9823,36.9557,36.9735,146065.0
2015-06-29 12:50:00,41.67,41.7,41.65,41.69,99034.0,36.9735,37.0001,36.9557,36.9912,99034.0
2015-06-29 13:00:00,41.68,41.68,41.62,41.63,246898.0,36.9823,36.9823,36.9291,36.938,246898.0
2015-06-29 13:10:00,41.63,41.66,41.59,41.65,197626.0,36.938,36.9646,36.9025,36.9557,197626.0
2015-06-29 13:20:00,41.66,41.69,41.65,41.65,121786.0,36.9646,36.9912,36.9557,36.9557,121786.0
2015-06-29 13:30:00,41.65,41.7,41.65,41.67,75296.0,36.9557,37.0001,36.9557,36.9735,75296.0
2015-06-29 13:40:00,41.67,41.67,41.62,41.66,127306.0,36.9735,36.9735,36.9291,36.9646,127306.0
2015-06-29 13:50:00,41.67,41.67,41.6,41.62,143551.0,36.9735,36.9735,36.9114,36.9291,143551.0
2015-06-29 14:00:00,41.63,41.64,41.59,41.6,89096.0,36.938,36.9469,36.9025,36.9114,89096.0
2015-06-29 14:10:00,41.6,41.61,41.53,41.57,203841.0,36.9114,36.9202,36.8493,36.8847,203841.0
2015-06-29 14:20:00,41.56,41.58,41.5,41.52,437098.0,36.8759,36.8936,36.8226,36.8404,437098.0
2015-06-29 14:30:00,41.51,41.55,41.46,41.54,197029.0,36.8315,36.867,36.7871,36.8581,197029.0
2015-06-29 14:40:00,41.54,41.62,41.51,41.57,232394.0,36.8581,36.9291,36.8315,36.8847,232394.0
2015-06-29 14:50:00,41.58,41.59,41.49,41.49,555120.0,36.8936,36.9025,36.8138,36.8138,555120.0
2015-06-29 15:00:00,41.49,41.52,41.46,41.47,217593.0,36.8138,36.8404,36.7871,36.796,217593.0
2015-06-29 15:10:00,41.46,41.51,41.44,41.49,243122.0,36.7871,36.8315,36.7694,36.8138,243122.0
2015-06-29 15:20:00,41.49,41.54,41.45,41.46,238607.0,36.8138,36.8581,36.7783,36.7871,238607.0
2015-06-29 15:30:00,41.46,41.5,41.41,41.41,676948.0,36.7871,36.8226,36.7428,36.7428,676948.0
2015-06-29 15:40:00,41.41,41.42,41.35,41.41,342003.0,36.7428,36.7517,36.6895,36.7428,342003.0
2015-06-29 15:50:00,41.4,41.45,41.35,41.38,1463458.0,36.7339,36.7783,36.6895,36.7162,1463458.0
2015-06-30 09:30:00,41.67,41.69,41.55,41.6,528300.0,36.9735,36.9912,36.867,36.9114,528300.0
2015-06-30 09:40:00,41.59,41.59,41.45,41.47,518060.0,36.9025,36.9025,36.7783,36.796,518060.0
2015-06-30 09:50:00,41.47,41.55,41.43,41.43,304772.0,36.796,36.867,36.7605,36.7605,304772.0
2015-06-30 10:00:00,41.43,41.52,41.42,41.49,289943.0,36.7605,36.8404,36.7517,36.8138,289943.0
2015-06-30 10:10:00,41.49,41.51,41.41,41.48,201919.0,36.8138,36.8315,36.7428,36.8049,201919.0
2015-06-30 10:20:00,41.48,41.53,41.42,41.52,228198.0,36.8049,36.8493,36.7517,36.8404,228198.0
2015-06-30 10:30:00,41.52,41.52,41.42,41.45,164152.0,36.8404,36.8404,36.7517,36.7783,164152.0
2015-06-30 10:40:00,41.44,41.46,41.37,41.39,168662.0,36.7694,36.7871,36.7073,36.725,168662.0
2015-06-30 10:50:00,41.39,41.48,41.35,41.44,179298.0,36.725,36.8049,36.6895,36.7694,179298.0
2015-06-30 11:00:00,41.44,41.49,41.42,41.47,198465.0,36.7694,36.8138,36.7517,36.796,198465.0
2015-06-30 11:10:00,41.48,41.54,41.43,41.52,130519.0,36.8049,36.8581,36.7605,36.8404,130519.0
2015-06-30 11:20:00,41.52,41.54,41.44,41.45,177224.0,36.8404,36.8581,36.7694,36.7783,177224.0
2015-06-30 11:30:00,41.45,41.48,41.4,41.43,200361.0,36.7783,36.8049,36.7339,36.7605,200361.0
2015-06-30 11:40:00,41.44,41.46,41.42,41.46,130484.0,36.7694,36.7871,36.7517,36.7871,130484.0
2015-06-30 11:50:00,41.47,41.47,41.39,41.39,76666.0,36.796,36.796,36.725,36.725,76666.0
2015-06-30 12:00:00,41.4,41.46,41.39,41.46,205000.0,36.7339,36.7871,36.725,36.7871,205000.0
2015-06-30 12:10:00,41.45,41.46,41.4,41.42,75532.0,36.7783,36.7871,36.7339,36.7517,75532.0
2015-06-30 12:20:00,41.42,41.43,41.31,41.32,221627.0,36.7517,36.7605,36.654,36.6629,221627.0
2015-06-30 12:30:00,41.32,41.35,41.29,41.33,190200.0,36.6629,36.6895,36.6363,36.6718,190200.0
2015-06-30 12:40:00,41.33,41.36,41.31,41.34,170820.0,36.6718,36.6984,36.654,36.6807,170820.0
2015-06-30 12:50:00,41.34,41.39,41.34,41.39,211302.0,36.6807,36.725,36.6807,36.725,211302.0
2015-06-30 13:00:00,41.39,41.43,41.36,41.39,196319.0,36.725,36.7605,36.6984,36.725,196319.0
2015-06-30 13:10:00,41.4,41.41,41.34,41.35,217764.0,36.7339,36.7428,36.6807,36.6895,217764.0
2015-06-30 13:20:00,41.36,41.44,41.34,41.43,174394.0,36.6984,36.7694,36.6807,36.7605,174394.0
2015-06-30 13:30:00,41.43,41.53,41.41,41.52,275374.0,36.7605,36.8493,36.7428,36.8404,275374.0
2015-06-30 13:40:00,41.51,41.54,41.49,41.54,273354.0,36.8315,36.8581,36.8138,36.8581,273354.0
2015-06-30 13:50:00,41.53,41.6,41.53,41.56,139082.0,36.8493,36.9114,36.8493,36.8759,139082.0
2015-06-30 14:00:00,41.56,41.67,41.53,41.64,727192.0,36.8759,36.9735,36.8493,36.9469,727192.0
2015-06-30 14:10:00,41.65,41.68,41.63,41.64,243514.0,36.9557,36.9823,36.938,36.9469,243514.0
2015-06-30 14:20:00,41.64,41.65,41.55,41.57,148952.0,36.9469,36.9557,36.867,36.8847,148952.0
2015-06-30 14:30:00,41.57,41.61,41.53,41.58,369471.0,36.8847,36.9202,36.8493,36.8936,369471.0
2015-06-30 14:40:00,41.57,41.57,41.49,41.53,145007.0,36.8847,36.8847,36.8138,36.8493,145007.0
2015-06-30 14:50:00,41.54,41.54,41.49,41.49,140177.0,36.8581,36.8581,36.8138,36.8138,140177.0
2015-06-30 15:00:00,41.49,41.52,41.45,41.49,199127.0,36.8138,36.8404,36.7783,36.8138,199127.0
2015-06-30 15:10:00,41.49,41.5,41.42,41.44,248343.0,36.8138,36.8226,36.7517,36.7694,248343.0
2015-06-30 15:20:00,41.43,41.47,41.4,41.44,273469.0,36.7605,36.796,36.7339,36.7694,273469.0
2015-06-30 15:30:00,41.44,41.5,41.43,41.47,261675.0,36.7694,36.8226,36.7605,36.796,261675.0
2015-06-30 15:40:00,41.46,41.52,41.41,41.52,337844.0,36.7871,36.8404,36.7428,36.8404,337844.0
2015-06-30 15:50:00,41.52,41.53,41.4,41.41,1412751.0,36.8404,36.8493,36.7339,36.7428,1412751.0
2015-07-01 09:30:00,41.77,41.83,41.68,41.81,400096.0,37.0622,37.1154,36.9823,37.0977,400096.0
2015-07-01 09:40:00,41.82,41.83,41.72,41.78,333955.0,37.1066,37.1154,37.0178,37.0711,333955.0
2015-07-01 09:50:00,41.78,41.85,41.77,41.84,354832.0,37.0711,37.1332,37.0622,37.1243,354832.0
2015-07-01 10:00:00,41.84,41.86,41.79,41.82,457976.0,37.1243,37.1421,37.0799,37.1066,457976.0
2015-07-01 10:10:00,41.82,41.83,41.74,41.76,250238.0,37.1066,37.1154,37.0356,37.0533,250238.0
2015-07-01 10:20:00,41.77,41.82,41.76,41.78,190177.0,37.0622,37.1066,37.0533,37.0711,190177.0
2015-07-01 10:30:00,41.77,41.8,41.64,41.7,454905.0,37.0622,37.0888,36.9469,37.0001,454905.0
2015-07-01 10:40:00,41.69,41.74,41.64,41.65,148319.0,36.9912,37.0356,36.9469,36.9557,148319.0
2015-07-01 10:50:00,41.64,41.7,41.6,41.69,146158.0,36.9469,37.0001,36.9114,36.9912,146158.0
2015-07-01 11:00:00,41.69,41.7,41.64,41.66,160190.0,36.9912,37.0001,36.9469,36.9646,160190.0
2015-07-01 11:10:00,41.66,41.71,41.66,41.68,87615.0,36.9646,37.009,36.9646,36.9823,87615.0
2015-07-01 11:20:00,41.68,41.71,41.67,41.69,172600.0,36.9823,37.009,36.9735,36.9912,172600.0
2015-07-01 11:30:00,41.69,41.72,41.65,41.66,195671.0,36.9912,37.0178,36.9557,36.9646,195671.0
2015-07-01 11:40:00,41.65,41.68,41.61,41.67,79530.0,36.9557,36.9823,36.9202,36.9735,79530.0
2015-07-01 11:50:00,41.66,41.67,41.62,41.64,106546.0,36.9646,36.9735,36.9291,36.9469,106546.0
2015-07-01 12:00:00,41.63,41.67,41.62,41.64,78826.0,36.938,36.9735,36.9291,36.9469,78826.0
2015-07-01 12:10:00,41.65,41.66,41.62,41.62,60687.0,36.9557,36.9646,36.9291,36.9291,60687.0
2015-07-01 12:20:00,41.62,41.62,41.56,41.6,75092.0,36.9291,36.9291,36.8759,36.9114,75092.0
2015-07-01 12:30:00,41.6,41.61,41.58,41.6,67998.0,36.9114,36.9202,36.8936,36.9114,67998.0
2015-07-01 12:40:00,41.6,41.6,41.53,41.55,105204.0,36.9114,36.9114,36.8493,36.867,105204.0
2015-07-01 12:50:00,41.55,41.58,41.52,41.54,162225.0,36.867,36.8936,36.8404,36.8581,162225.0
2015-07-01 13:00:00,41.54,41.54,41.5,41.51,101390.0,36.8581,36.8581,36.8226,36.8315,101390.0
2015-07-01 13:10:00,41.5,41.56,41.49,41.56,97277.0,36.8226,36.8759,36.8138,36.8759,97277.0
2015-07-01 13:20:00,41.56,41.6,41.55,41.57,87869.0,36.8759,36.9114,36.867,36.8847,87869.0
2015-07-01 13:30:00,41.57,41.6,41.57,41.57,243190.0,36.8847,36.9114,36.8847,36.8847,243190.0
2015-07-01 13:40:00,41.58,41.63,41.56,41.62,162352.0,36.8936,36.938,36.8759,36.9291,162352.0
2015-07-01 13:50:00,41.63,41.63,41.54,41.55,104588.0,36.938,36.938,36.8581,36.867,104588.0
2015-07-01 14:00:00,41.55,41.57,41.49,41.53,240075.0,36.867,36.8847,36.8138,36.8493,240075.0
2015-07-01 14:10:00,41.54,41.58,41.53,41.58,92815.0,36.8581,36.8936,36.8493,36.8936,92815.0
2015-07-01 14:20:00,41.58,41.59,41.54,41.55,69179.0,36.8936,36.9025,36.8581,36.867,69179.0
2015-07-01 14:30:00,41.56,41.57,41.52,41.55,144080.0,36.8759,36.8847,36.8404,36.867,144080.0
2015-07-01 14:40:00,41.55,41.6,41.54,41.58,86169.0,36.867,36.9114,36.8581,36.8936,86169.0
2015-07-01 14:50:00,41.59,41.61,41.56,41.58,107969.0,36.9025,36.9202,36.8759,36.8936,107969.0
2015-07-01 15:00:00,41.59,41.64,41.58,41.6,146507.0,36.9025,36.9469,36.8936,36.9114,146507.0
2015-07-01 15:10:00,41.61,41.64,41.6,41.62,386875.0,36.9202,36.9469,36.9114,36.9291,386875.0
2015-07-01 15:20:00,41.61,41.66,41.6,41.65,470400.0,36.9202,36.9646,36.9114,36.9557,470400.0
2015-07-01 15:30:00,41.66,41.66,41.62,41.63,256466.0,36.9646,36.9646,36.9291,36.938,256466.0
2015-07-01 15:40:00,41.64,41.66,41.59,41.66,314491.0,36.9469,36.9646,36.9025,36.9646,314491.0
2015-07-01 15:50:00,41.66,41.69,41.65,41.67,535462.0,36.9646,36.9912,36.9557,36.9735,535462.0
2015-07-02 09:30:00,41.8,41.88,41.74,41.77,267792.0,37.0888,37.1598,37.0356,37.0622,267792.0
2015-07-02 09:40:00,41.77,41.83,41.72,41.79,242679.0,37.0622,37.1154,37.0178,37.0799,242679.0
2015-07-02 09:50:00,41.78,41.78,41.72,41.73,132447.0,37.0711,37.0711,37.0178,37.0267,132447.0
2015-07-02 10:00:00,41.73,41.74,41.69,41.69,124999.0,37.0267,37.0356,36.9912,36.9912,124999.0
2015-07-02 10:10:00,41.69,41.75,41.68,41.71,106109.0,36.9912,37.0445,36.9823,37.009,106109.0
2015-07-02 10:20:00,41.71,41.76,41.71,41.74,57170.0,37.009,37.0533,37.009,37.0356,57170.0
2015-07-02 10:30:00,41.73,41.75,41.68,41.69,94516.0,37.0267,37.0445,36.9823,36.9912,94516.0
2015-07-02 10:40:00,41.68,41.73,41.68,41.7,90188.0,36.9823,37.0267,36.9823,37.0001,90188.0
2015-07-02 10:50:00,41.69,41.76,41.67,41.73,158078.0,36.9912,37.0533,36.9735,37.0267,158078.0
2015-07-02 11:00:00,41.73,41.73,41.65,41.66,158562.0,37.0267,37.0267,36.9557,36.9646,158562.0
2015-07-02 11:10:00,41.65,41.67,41.63,41.66,139657.0,36.9557,36.9735,36.938,36.9646,139657.0
2015-07-02 11:20:00,41.66,41.67,41.63,41.65,168901.0,36.9646,36.9735,36.938,36.9557,168901.0
2015-07-02 11:30:00,41.65,41.68,41.63,41.66,414492.0,36.9557,36.9823,36.938,36.9646,414492.0
2015-07-02 11:40:00,41.66,41.67,41.65,41.65,102114.0,36.9646,36.9735,36.9557,36.9557,102114.0
2015-07-02 11:50:00,41.64,41.66,41.63,41.66,55086.0,36.9469,36.9646,36.938,36.9646,55086.0
2015-07-02 12:00:00,41.66,41.67,41.64,41.65,48295.0,36.9646,36.9735,36.9469,36.9557,48295.0
2015-07-02 12:10:00,41.65,41.66,41.6,41.6,99618.0,36.9557,36.9646,36.9114,36.9114,99618.0
2015-07-02 12:20:00,41.6,41.62,41.57,41.59,97623.0,36.9114,36.9291,36.8847,36.9025,97623.0
2015-07-02 12:30:00,41.59,41.62,41.58,41.59,40850.0,36.9025,36.9291,36.8936,36.9025,40850.0
2015-07-02 12:40:00,41.59,41.63,41.59,41.63,25748.0,36.9025,36.938,36.9025,36.938,25748.0
2015-07-02 12:50:00,41.62,41.63,41.6,41.63,40595.0,36.9291,36.938,36.9114,36.938,40595.0
2015-07-02 13:00:00,41.63,41.63,41.6,41.63,48018.0,36.938,36.938,36.9114,36.938,48018.0
2015-07-02 13:10:00,41.62,41.62,41.58,41.6,41578.0,36.9291,36.9291,36.8936,36.9114,41578.0
2015-07-02 13:20:00,41.6,41.64,41.59,41.63,151940.0,36.9114,36.9469,36.9025,36.938,151940.0
2015-07-02 13:30:00,41.64,41.66,41.63,41.64,71643.0,36.9469,36.9646,36.938,36.9469,71643.0
2015-07-02 13:40:00,41.64,41.67,41.63,41.66,29369.0,36.9469,36.9735,36.938,36.9646,29369.0
2015-07-02 13:50:00,41.67,41.67,41.63,41.64,119638.0,36.9735,36.9735,36.938,36.9469,119638.0
2015-07-02 14:00:00,41.65,41.66,41.62,41.65,77360.0,36.9557,36.9646,36.9291,36.9557,77360.0
2015-07-02 14:10:00,41.64,41.65,41.62,41.64,51792.0,36.9469,36.9557,36.9291,36.9469,51792.0
2015-07-02 14:20:00,41.65,41.67,41.63,41.64,33511.0,36.9557,36.9735,36.938,36.9469,33511.0
2015-07-02 14:30:00,41.64,41.68,41.64,41.66,61425.0,36.9469,36.9823,36.9469,36.9646,61425.0
2015-07-02 14:40:00,41.66,41.67,41.63,41.67,193280.0,36.9646,36.9735,36.938,36.9735,193280.0
2015-07-02 14:50:00,41.67,41.72,41.65,41.7,106830.0,36.9735,37.0178,36.9557,37.0001,106830.0
2015-07-02 15:00:00,41.7,41.71,41.67,41.68,114036.0,37.0001,37.009,36.9735,36.9823,114036.0
2015-07-02 15:10:00,41.68,41.7,41.67,41.69,119228.0,36.9823,37.0001,36.9735,36.9912,119228.0
2015-07-02 15:20:00,41.69,41.77,41.68,41.76,68518.0,36.9912,37.0622,36.9823,37.0533,68518.0
2015-07-02 15:30:00,41.76,41.76,41.72,41.73,100866.0,37.0533,37.0533,37.0178,37.0267,100866.0
2015-07-02 15:40:00,41.73,41.76,41.72,41.75,175148.0,37.0267,37.0533,37.0178,37.0445,175148.0
2015-07-02 15:50:00,41.76,41.8,41.73,41.73,632504.0,37.0533,37.0888,37.0267,37.0267,632504.0
2015-07-06 09:30:00,41.45,41.51,41.33,41.45,929375.0,36.7783,36.8315,36.6718,36.7783,929375.0
2015-07-06 09:40:00,41.45,41.53,41.45,41.52,270932.0,36.7783,36.8493,36.7783,36.8404,270932.0
2015-07-06 09:50:00,41.53,41.55,41.47,41.49,211584.0,36.8493,36.867,36.796,36.8138,211584.0
2015-07-06 10:00:00,41.49,41.54,41.47,41.52,201437.0,36.8138,36.8581,36.796,36.8404,201437.0
2015-07-06 10:10:00,41.52,41.61,41.5,41.56,152916.0,36.8404,36.9202,36.8226,36.8759,152916.0
2015-07-06 10:20:00,41.56,41.57,41.52,41.56,257800.0,36.8759,36.8847,36.8404,36.8759,257800.0
2015-07-06 10:30:00,41.56,41.66,41.55,41.64,147170.0,36.8759,36.9646,36.867,36.9469,147170.0
2015-07-06 10:40:00,41.63,41.76,41.62,41.7,290272.0,36.938,37.0533,36.9291,37.0001,290272.0
2015-07-06 10:50:00,41.7,41.71,41.65,41.65,136414.0,37.0001,37.009,36.9557,36.9557,136414.0
2015-07-06 11:00:00,41.66,41.68,41.63,41.63,96443.0,36.9646,36.9823,36.938,36.938,96443.0
2015-07-06 11:10:00,41.63,41.63,41.55,41.58,137960.0,36.938,36.938,36.867,36.8936,137960.0
2015-07-06 11:20:00,41.56,41.59,41.56,41.57,64560.0,36.8759,36.9025,36.8759,36.8847,64560.0
2015-07-06 11:30:00,41.58,41.6,41.54,41.59,62140.0,36.8936,36.9114,36.8581,36.9025,62140.0
2015-07-06 11:40:00,41.59,41.6,41.57,41.59,74599.0,36.9025,36.9114,36.8847,36.9025,74599.0
2015-07-06 11:50:00,41.6,41.6,41.57,41.6,87304.0,36.9114,36.9114,36.8847,36.9114,87304.0
2015-07-06 12:00:00,41.59,41.59,41.56,41.57,75378.0,36.9025,36.9025,36.8759,36.8847,75378.0
2015-07-06 12:10:00,41.57,41.61,41.56,41.59,137233.0,36.8847,36.9202,36.8759,36.9025,137233.0
2015-07-06 12:20:00,41.59,41.61,41.57,41.58,37226.0,36.9025,36.9202,36.8847,36.8936,37226.0
2015-07-06 12:30:00,41.58,41.58,41.52,41.55,159112.0,36.8936,36.8936,36.8404,36.867,159112.0
2015-07-06 12:40:00,41.55,41.57,41.54,41.57,59923.0,36.867,36.8847,36.8581,36.8847,59923.0
2015-07-06 12:50:00,41.57,41.6,41.55,41.59,60849.0,36.8847,36.9114,36.867,36.9025,60849.0
2015-07-06 13:00:00,41.6,41.61,41.58,41.59,51588.0,36.9114,36.9202,36.8936,36.9025,51588.0
2015-07-06 13:10:00,41.59,41.6,41.5,41.51,137477.0,36.9025,36.9114,36.8226,36.8315,137477.0
2015-07-06 13:20:00,41.5,41.52,41.49,41.5,85182.0,36.8226,36.8404,36.8138,36.8226,85182.0
2015-07-06 13:30:00,41.5,41.5,41.46,41.48,39019.0,36.8226,36.8226,36.7871,36.8049,39019.0
2015-07-06 13:40:00,41.48,41.49,41.43,41.46,142904.0,36.8049,36.8138,36.7605,36.7871,142904.0
2015-07-06 13:50:00,41.46,41.49,41.45,41.46,59693.0,36.7871,36.8138,36.7783,36.7871,59693.0
2015-07-06 14:00:00,41.46,41.47,41.42,41.47,124489.0,36.7871,36.796,36.7517,36.796,124489.0
2015-07-06 14:10:00,41.46,41.49,41.43,41.46,162683.0,36.7871,36.8138,36.7605,36.7871,162683.0
2015-07-06 14:20:00,41.46,41.46,41.38,41.39,150780.0,36.7871,36.7871,36.7162,36.725,150780.0
2015-07-06 14:30:00,41.38,41.42,41.38,41.4,124061.0,36.7162,36.7517,36.7162,36.7339,124061.0
2015-07-06 14:40:00,41.4,41.45,41.38,41.43,130961.0,36.7339,36.7783,36.7162,36.7605,130961.0
2015-07-06 14:50:00,41.43,41.44,41.39,41.41,94561.0,36.7605,36.7694,36.725,36.7428,94561.0
2015-07-06 15:00:00,41.41,41.43,41.39,41.42,69934.0,36.7428,36.7605,36.725,36.7517,69934.0
2015-07-06 15:10:00,41.43,41.49,41.42,41.46,293620.0,36.7605,36.8138,36.7517,36.7871,293620.0
2015-07-06 15:20:00,41.46,41.51,41.45,41.48,135204.0,36.7871,36.8315,36.7783,36.8049,135204.0
2015-07-06 15:30:00,41.48,41.56,41.47,41.53,439923.0,36.8049,36.8759,36.796,36.8493,439923.0
2015-07-06 15:40:00,41.53,41.54,41.5,41.52,252177.0,36.8493,36.8581,36.8226,36.8404,252177.0
2015-07-06 15:50:00,41.53,41.58,41.52,41.58,928966.0,36.8493,36.8936,36.8404,36.8936,928966.0
2015-07-07 09:30:00,41.65,41.65,41.4,41.42,385792.0,36.9557,36.9557,36.7339,36.7517,385792.0
2015-07-07 09:40:00,41.41,41.44,41.36,41.41,182892.0,36.7428,36.7694,36.6984,36.7428,182892.0
2015-07-07 09:50:00,41.41,41.42,41.28,41.29,232886.0,36.7428,36.7517,36.6274,36.6363,232886.0
2015-07-07 10:00:00,41.29,41.29,41.14,41.19,334435.0,36.6363,36.6363,36.5032,36.5476,334435.0
2015-07-07 10:10:00,41.19,41.24,41.15,41.19,264761.0,36.5476,36.5919,36.5121,36.5476,264761.0
2015-07-07 10:20:00,41.19,41.21,41.11,41.13,342873.0,36.5476,36.5653,36.4766,36.4943,342873.0
2015-07-07 10:30:00,41.13,41.13,41.0,41.02,326073.0,36.4943,36.4943,36.379,36.3967,326073.0
2015-07-07 10:40:00,41.01,41.09,40.94,41.07,550866.0,36.3879,36.4588,36.3258,36.4411,550866.0
2015-07-07 10:50:00,41.07,41.15,41.05,41.07,254815.0,36.4411,36.5121,36.4234,36.4411,254815.0
2015-07-07 11:00:00,41.07,41.07,40.96,40.98,172198.0,36.4411,36.4411,36.3435,36.3612,172198.0
2015-07-07 11:10:00,40.98,41.07,40.98,41.04,251460.0,36.3612,36.4411,36.3612,36.4145,251460.0
2015-07-07 11:20:00,41.03,41.04,40.93,40.95,574373.0,36.4056,36.4145,36.3169,36.3346,574373.0
2015-07-07 11:30:00,40.95,40.97,40.85,40.96,977735.0,36.3346,36.3524,36.2459,36.3435,977735.0
2015-07-07 11:40:00,40.96,41.05,40.95,41.01,534208.0,36.3435,36.4234,36.3346,36.3879,534208.0
2015-07-07 11:50:00,41.0,41.16,40.99,41.11,411865.0,36.379,36.521,36.3701,36.4766,411865.0
2015-07-07 12:00:00,41.11,41.12,41.08,41.09,283644.0,36.4766,36.4855,36.45,36.4588,283644.0
2015-07-07 12:10:00,41.09,41.1,41.04,41.06,264633.0,36.4588,36.4677,36.4145,36.4322,264633.0
2015-07-07 12:20:00,41.06,41.11,41.06,41.07,322539.0,36.4322,36.4766,36.4322,36.4411,322539.0
2015-07-07 12:30:00,41.08,41.17,41.06,41.16,171250.0,36.45,36.5298,36.4322,36.521,171250.0
2015-07-07 12:40:00,41.16,41.26,41.15,41.22,163246.0,36.521,36.6097,36.5121,36.5742,163246.0
2015-07-07 12:50:00,41.22,41.34,41.21,41.3,241078.0,36.5742,36.6807,36.5653,36.6452,241078.0
2015-07-07 13:00:00,41.3,41.32,41.23,41.28,172262.0,36.6452,36.6629,36.5831,36.6274,172262.0
2015-07-07 13:10:00,41.28,41.43,41.27,41.34,309079.0,36.6274,36.7605,36.6186,36.6807,309079.0
2015-07-07 13:20:00,41.34,41.38,41.3,41.37,253155.0,36.6807,36.7162,36.6452,36.7073,253155.0
2015-07-07 13:30:00,41.37,41.38,41.32,41.35,130805.0,36.7073,36.7162,36.6629,36.6895,130805.0
2015-07-07 13:40:00,41.35,41.41,41.33,41.38,133216.0,36.6895,36.7428,36.6718,36.7162,133216.0
2015-07-07 13:50:00,41.37,41.39,41.33,41.34,213528.0,36.7073,36.725,36.6718,36.6807,213528.0
2015-07-07 14:00:00,41.35,41.37,41.33,41.35,81303.0,36.6895,36.7073,36.6718,36.6895,81303.0
2015-07-07 14:10:00,41.35,41.37,41.27,41.29,105113.0,36.6895,36.7073,36.6186,36.6363,105113.0
2015-07-07 14:20:00,41.29,41.31,41.26,41.29,123359.0,36.6363,36.654,36.6097,36.6363,123359.0
2015-07-07 14:30:00,41.29,41.37,41.28,41.36,142520.0,36.6363,36.7073,36.6274,36.6984,142520.0
2015-07-07 14:40:00,41.37,41.57,41.37,41.52,574445.0,36.7073,36.8847,36.7073,36.8404,574445.0
2015-07-07 14:50:00,41.52,41.65,41.5,41.64,478673.0,36.8404,36.9557,36.8226,36.9469,478673.0
2015-07-07 15:00:00,41.64,41.66,41.56,41.59,437530.0,36.9469,36.9646,36.8759,36.9025,437530.0
2015-07-07 15:10:00,41.6,41.64,41.56,41.63,366957.0,36.9114,36.9469,36.8759,36.938,366957.0
2015-07-07 15:20:00,41.62,41.68,41.59,41.64,476505.0,36.9291,36.9823,36.9025,36.9469,476505.0
2015-07-07 15:30:00,41.64,41.69,41.6,41.61,263527.0,36.9469,36.9912,36.9114,36.9202,263527.0
2015-07-07 15:40:00,41.61,41.61,41.53,41.56,532273.0,36.9202,36.9202,36.8493,36.8759,532273.0
2015-07-07 15:50:00,41.56,41.64,41.55,41.62,765266.0,36.8759,36.9469,36.867,36.9291,765266.0
2015-07-08 09:30:00,41.29,41.39,41.24,41.33,535688.0,36.6363,36.725,36.5919,36.6718,535688.0
2015-07-08 09:40:00,41.33,41.34,41.14,41.14,267463.0,36.6718,36.6807,36.5032,36.5032,267463.0
2015-07-08 09:50:00,41.13,41.18,41.07,41.14,227379.0,36.4943,36.5387,36.4411,36.5032,227379.0
2015-07-08 10:00:00,41.13,41.15,41.04,41.14,196810.0,36.4943,36.5121,36.4145,36.5032,196810.0
2015-07-08 10:10:00,41.14,41.15,41.06,41.14,379079.0,36.5032,36.5121,36.4322,36.5032,379079.0
2015-07-08 10:20:00,41.13,41.19,41.11,41.15,166097.0,36.4943,36.5476,36.4766,36.5121,166097.0
2015-07-08 10:30:00,41.15,41.15,41.04,41.15,164724.0,36.5121,36.5121,36.4145,36.5121,164724.0
2015-07-08 10:40:00,41.15,41.2,41.13,41.18,179590.0,36.5121,36.5564,36.4943,36.5387,179590.0
2015-07-08 10:50:00,41.18,41.3,41.18,41.26,405597.0,36.5387,36.6452,36.5387,36.6097,405597.0
2015-07-08 11:00:00,41.26,41.26,41.11,41.11,245435.0,36.6097,36.6097,36.4766,36.4766,245435.0
2015-07-08 11:10:00,41.11,41.14,41.08,41.11,162093.0,36.4766,36.5032,36.45,36.4766,162093.0
2015-07-08 11:20:00,41.11,41.12,41.03,41.07,208811.0,36.4766,36.4855,36.4056,36.4411,208811.0
2015-07-08 11:30:00,41.06,41.14,41.06,41.09,140124.0,36.4322,36.5032,36.4322,36.4588,140124.0
2015-07-08 11:40:00,41.09,41.1,41.03,41.06,163989.0,36.4588,36.4677,36.4056,36.4322,163989.0
2015-07-08 11:50:00,41.06,41.06,40.96,41.02,309379.0,36.4322,36.4322,36.3435,36.3967,309379.0
2015-07-08 12:00:00,41.02,41.1,41.02,41.07,238390.0,36.3967,36.4677,36.3967,36.4411,238390.0
2015-07-08 12:10:00,41.07,41.08,41.03,41.07,406510.0,36.4411,36.45,36.4056,36.4411,406510.0
2015-07-08 12:20:00,41.08,41.13,41.08,41.11,207827.0,36.45,36.4943,36.45,36.4766,207827.0
2015-07-08 12:30:00,41.1,41.1,41.06,41.08,128058.0,36.4677,36.4677,36.4322,36.45,128058.0
2015-07-08 12:40:00,41.08,41.1,41.03,41.09,122637.0,36.45,36.4677,36.4056,36.4588,122637.0
2015-07-08 12:50:00,41.09,41.19,41.07,41.18,196390.0,36.4588,36.5476,36.4411,36.5387,196390.0
2015-07-08 13:00:00,41.17,41.17,41.09,41.13,243147.0,36.5298,36.5298,36.4588,36.4943,243147.0
2015-07-08 13:10:00,41.13,41.2,41.12,41.14,346651.0,36.4943,36.5564,36.4855,36.5032,346651.0
2015-07-08 13:20:00,41.14,41.19,41.1,41.19,120895.0,36.5032,36.5476,36.4677,36.5476,120895.0
2015-07-08 13:30:00,41.19,41.19,41.13,41.16,99649.0,36.5476,36.5476,36.4943,36.521,99649.0
2015-07-08 13:40:00,41.16,41.22,41.16,41.21,110015.0,36.521,36.5742,36.521,36.5653,110015.0
2015-07-08 13:50:00,41.22,41.26,41.19,41.22,214941.0,36.5742,36.6097,36.5476,36.5742,214941.0
2015-07-08 14:00:00,41.22,41.24,41.13,41.18,875087.0,36.5742,36.5919,36.4943,36.5387,875087.0
2015-07-08 14:10:00,41.18,41.23,41.12,41.12,344793.0,36.5387,36.5831,36.4855,36.4855,344793.0
2015-07-08 14:20:00,41.12,41.14,41.09,41.13,136855.0,36.4855,36.5032,36.4588,36.4943,136855.0
2015-07-08 14:30:00,41.12,41.12,41.05,41.07,124153.0,36.4855,36.4855,36.4234,36.4411,124153.0
2015-07-08 14:40:00,41.07,41.08,40.94,40.95,381882.0,36.4411,36.45,36.3258,36.3346,381882.0
2015-07-08 14:50:00,40.94,41.08,40.93,40.97,574219.0,36.3258,36.45,36.3169,36.3524,574219.0
2015-07-08 15:00:00,40.98,41.07,40.98,41.06,570632.0,36.3612,36.4411,36.3612,36.4322,570632.0
2015-07-08 15:10:00,41.06,41.13,41.04,41.04,307464.0,36.4322,36.4943,36.4145,36.4145,307464.0
2015-07-08 15:20:00,41.05,41.07,40.95,40.96,496696.0,36.4234,36.4411,36.3346,36.3435,496696.0
2015-07-08 15:30:00,40.97,41.06,40.96,41.02,640101.0,36.3524,36.4322,36.3435,36.3967,640101.0
2015-07-08 15:40:00,41.02,41.09,40.98,41.03,852682.0,36.3967,36.4588,36.3612,36.4056,852682.0
2015-07-08 15:50:00,41.02,41.03,40.95,40.97,1097075.0,36.3967,36.4056,36.3346,36.3524,1097075.0
2015-07-09 09:30:00,41.42,41.53,41.41,41.46,482043.0,36.7517,36.8493,36.7428,36.7871,482043.0
2015-07-09 09:40:00,41.46,41.49,41.36,41.42,343951.0,36.7871,36.8138,36.6984,36.7517,343951.0
2015-07-09 09:50:00,41.41,41.45,41.36,41.41,246438.0,36.7428,36.7783,36.6984,36.7428,246438.0
2015-07-09 10:00:00,41.41,41.44,41.33,41.34,285480.0,36.7428,36.7694,36.6718,36.6807,285480.0
2015-07-09 10:10:00,41.34,41.4,41.32,41.32,395105.0,36.6807,36.7339,36.6629,36.6629,395105.0
2015-07-09 10:20:00,41.32,41.33,41.23,41.24,233982.0,36.6629,36.6718,36.5831,36.5919,233982.0
2015-07-09 10:30:00,41.24,41.31,41.24,41.27,140837.0,36.5919,36.654,36.5919,36.6186,140837.0
2015-07-09 10:40:00,41.27,41.33,41.24,41.31,193101.0,36.6186,36.6718,36.5919,36.654,193101.0
2015-07-09 10:50:00,41.31,41.35,41.29,41.35,107935.0,36.654,36.6895,36.6363,36.6895,107935.0
2015-07-09 11:00:00,41.35,41.37,41.31,41.35,175003.0,36.6895,36.7073,36.654,36.6895,175003.0
2015-07-09 11:10:00,41.36,41.38,41.34,41.35,129956.0,36.6984,36.7162,36.6807,36.6895,129956.0
2015-07-09 11:20:00,41.35,41.35,41.27,41.27,119894.0,36.6895,36.6895,36.6186,36.6186,119894.0
2015-07-09 11:30:00,41.27,41.29,41.23,41.25,132441.0,36.6186,36.6363,36.5831,36.6008,132441.0
2015-07-09 11:40:00,41.25,41.29,41.24,41.26,151268.0,36.6008,36.6363,36.5919,36.6097,151268.0
2015-07-09 11:50:00,41.27,41.27,41.19,41.19,220460.0,36.6186,36.6186,36.5476,36.5476,220460.0
2015-07-09 12:00:00,41.19,41.24,41.15,41.18,216672.0,36.5476,36.5919,36.5121,36.5387,216672.0
2015-07-09 12:10:00,41.17,41.22,41.15,41.22,160389.0,36.5298,36.5742,36.5121,36.5742,160389.0
2015-07-09 12:20:00,41.22,41.22,41.17,41.18,70065.0,36.5742,36.5742,36.5298,36.5387,70065.0
2015-07-09 12:30:00,41.17,41.2,41.15,41.15,77875.0,36.5298,36.5564,36.5121,36.5121,77875.0
2015-07-09 12:40:00,41.15,41.2,41.14,41.16,245221.0,36.5121,36.5564,36.5032,36.521,245221.0
2015-07-09 12:50:00,41.16,41.21,41.16,41.19,89765.0,36.521,36.5653,36.521,36.5476,89765.0
2015-07-09 13:00:00,41.18,41.2,41.09,41.12,138637.0,36.5387,36.5564,36.4588,36.4855,138637.0
2015-07-09 13:10:00,41.13,41.13,41.09,41.09,68010.0,36.4943,36.4943,36.4588,36.4588,68010.0
2015-07-09 13:20:00,41.09,41.1,41.04,41.05,93515.0,36.4588,36.4677,36.4145,36.4234,93515.0
2015-07-09 13:30:00,41.05,41.12,41.04,41.11,148606.0,36.4234,36.4855,36.4145,36.4766,148606.0
2015-07-09 13:40:00,41.11,41.11,41.04,41.08,118127.0,36.4766,36.4766,36.4145,36.45,118127.0
2015-07-09 13:50:00,41.07,41.08,41.01,41.05,179941.0,36.4411,36.45,36.3879,36.4234,179941.0
2015-07-09 14:00:00,41.05,41.07,41.02,41.03,64648.0,36.4234,36.4411,36.3967,36.4056,64648.0
2015-07-09 14:10:00,41.02,41.03,40.9,40.93,229023.0,36.3967,36.4056,36.2903,36.3169,229023.0
2015-07-09 14:20:00,40.93,40.93,40.86,40.89,140208.0,36.3169,36.3169,36.2548,36.2814,140208.0
2015-07-09 14:30:00,40.89,40.91,40.79,40.89,288987.0,36.2814,36.2991,36.1927,36.2814,288987.0
2015-07-09 14:40:00,40.89,40.91,40.85,40.86,215977.0,36.2814,36.2991,36.2459,36.2548,215977.0
2015-07-09 14:50:00,40.87,40.98,40.86,40.97,188984.0,36.2636,36.3612,36.2548,36.3524,188984.0
2015-07-09 15:00:00,40.96,40.99,40.94,40.98,81895.0,36.3435,36.3701,36.3258,36.3612,81895.0
2015-07-09 15:10:00,40.99,41.04,40.98,41.03,128503.0,36.3701,36.4145,36.3612,36.4056,128503.0
2015-07-09 15:20:00,41.02,41.03,40.92,40.92,72582.0,36.3967,36.4056,36.308,36.308,72582.0
2015-07-09 15:30:00,40.91,40.94,40.84,40.88,174043.0,36.2991,36.3258,36.237,36.2725,174043.0
2015-07-09 15:40:00,40.87,40.95,40.86,40.93,296142.0,36.2636,36.3346,36.2548,36.3169,296142.0
2015-07-09 15:50:00,40.92,40.93,40.8,40.81,1328612.0,36.308,36.3169,36.2015,36.2104,1328612.0
2015-07-10 09:30:00,41.31,41.38,41.29,41.32,424985.0,36.654,36.7162,36.6363,36.6629,424985.0
2015-07-10 09:40:00,41.32,41.33,41.26,41.29,285224.0,36.6629,36.6718,36.6097,36.6363,285224.0
2015-07-10 09:50:00,41.3,41.38,41.28,41.31,194243.0,36.6452,36.7162,36.6274,36.654,194243.0
2015-07-10 10:00:00,41.31,41.39,41.31,41.35,141551.0,36.654,36.725,36.654,36.6895,141551.0
2015-07-10 10:10:00,41.35,41.39,41.32,41.36,387041.0,36.6895,36.725,36.6629,36.6984,387041.0
2015-07-10 10:20:00,41.36,41.37,41.29,41.34,109589.0,36.6984,36.7073,36.6363,36.6807,109589.0
2015-07-10 10:30:00,41.34,41.35,41.28,41.29,98233.0,36.6807,36.6895,36.6274,36.6363,98233.0
2015-07-10 10:40:00,41.29,41.29,41.21,41.25,243975.0,36.6363,36.6363,36.5653,36.6008,243975.0
2015-07-10 10:50:00,41.26,41.36,41.26,41.34,170907.0,36.6097,36.6984,36.6097,36.6807,170907.0
2015-07-10 11:00:00,41.34,41.42,41.33,41.41,416817.0,36.6807,36.7517,36.6718,36.7428,416817.0
2015-07-10 11:10:00,41.41,41.41,41.37,41.4,122523.0,36.7428,36.7428,36.7073,36.7339,122523.0
2015-07-10 11:20:00,41.41,41.44,41.38,41.4,92905.0,36.7428,36.7694,36.7162,36.7339,92905.0
2015-07-10 11:30:00,41.4,41.42,41.36,41.4,114359.0,36.7339,36.7517,36.6984,36.7339,114359.0
2015-07-10 11:40:00,41.39,41.5,41.39,41.47,169795.0,36.725,36.8226,36.725,36.796,169795.0
2015-07-10 11:50:00,41.48,41.5,41.46,41.46,87466.0,36.8049,36.8226,36.7871,36.7871,87466.0
2015-07-10 12:00:00,41.46,41.48,41.45,41.47,78022.0,36.7871,36.8049,36.7783,36.796,78022.0
2015-07-10 12:10:00,41.47,41.49,41.45,41.45,46425.0,36.796,36.8138,36.7783,36.7783,46425.0
2015-07-10 12:20:00,41.45,41.48,41.45,41.47,32892.0,36.7783,36.8049,36.7783,36.796,32892.0
2015-07-10 12:30:00,41.46,41.47,41.39,41.43,119524.0,36.7871,36.796,36.725,36.7605,119524.0
2015-07-10 12:40:00,41.43,41.46,41.4,41.45,132480.0,36.7605,36.7871,36.7339,36.7783,132480.0
2015-07-10 12:50:00,41.46,41.48,41.44,41.47,36947.0,36.7871,36.8049,36.7694,36.796,36947.0
2015-07-10 13:00:00,41.46,41.47,41.43,41.44,95802.0,36.7871,36.796,36.7605,36.7694,95802.0
2015-07-10 13:10:00,41.43,41.43,41.39,41.4,164259.0,36.7605,36.7605,36.725,36.7339,164259.0
2015-07-10 13:20:00,41.4,41.43,41.38,41.41,106367.0,36.7339,36.7605,36.7162,36.7428,106367.0
2015-07-10 13:30:00,41.42,41.42,41.39,41.42,40819.0,36.7517,36.7517,36.725,36.7517,40819.0
2015-07-10 13:40:00,41.41,41.41,41.36,41.37,66352.0,36.7428,36.7428,36.6984,36.7073,66352.0
2015-07-10 13:50:00,41.36,41.39,41.36,41.39,49430.0,36.6984,36.725,36.6984,36.725,49430.0
2015-07-10 14:00:00,41.4,41.45,41.39,41.43,102146.0,36.7339,36.7783,36.725,36.7605,102146.0
2015-07-10 14:10:00,41.43,41.49,41.43,41.48,105948.0,36.7605,36.8138,36.7605,36.8049,105948.0
2015-07-10 14:20:00,41.48,41.5,41.46,41.47,85842.0,36.8049,36.8226,36.7871,36.796,85842.0
2015-07-10 14:30:00,41.48,41.5,41.47,41.49,174311.0,36.8049,36.8226,36.796,36.8138,174311.0
2015-07-10 14:40:00,41.5,41.55,41.49,41.54,86271.0,36.8226,36.867,36.8138,36.8581,86271.0
2015-07-10 14:50:00,41.55,41.55,41.52,41.53,41319.0,36.867,36.867,36.8404,36.8493,41319.0
2015-07-10 15:00:00,41.53,41.54,41.5,41.51,58102.0,36.8493,36.8581,36.8226,36.8315,58102.0
2015-07-10 15:10:00,41.51,41.58,41.5,41.57,82471.0,36.8315,36.8936,36.8226,36.8847,82471.0
2015-07-10 15:20:00,41.57,41.58,41.52,41.52,114043.0,36.8847,36.8936,36.8404,36.8404,114043.0
2015-07-10 15:30:00,41.52,41.53,41.48,41.51,127606.0,36.8404,36.8493,36.8049,36.8315,127606.0
2015-07-10 15:40:00,41.51,41.52,41.48,41.5,237476.0,36.8315,36.8404,36.8049,36.8226,237476.0
2015-07-10 15:50:00,41.5,41.52,41.42,41.43,967390.0,36.8226,36.8404,36.7517,36.7605,967390.0
2015-07-13 09:30:00,41.7,41.79,41.69,41.74,418283.0,37.0001,37.0799,36.9912,37.0356,418283.0
2015-07-13 09:40:00,41.75,41.9,41.74,41.89,428215.0,37.0445,37.1776,37.0356,37.1687,428215.0
2015-07-13 09:50:00,41.89,41.92,41.81,41.84,279419.0,37.1687,37.1953,37.0977,37.1243,279419.0
2015-07-13 10:00:00,41.84,41.88,41.82,41.86,171208.0,37.1243,37.1598,37.1066,37.1421,171208.0
2015-07-13 10:10:00,41.86,41.93,41.85,41.92,128026.0,37.1421,37.2042,37.1332,37.1953,128026.0
2015-07-13 10:20:00,41.92,41.93,41.85,41.87,110079.0,37.1953,37.2042,37.1332,37.1509,110079.0
2015-07-13 10:30:00,41.88,41.91,41.84,41.86,73938.0,37.1598,37.1864,37.1243,37.1421,73938.0
2015-07-13 10:40:00,41.87,41.88,41.85,41.87,62119.0,37.1509,37.1598,37.1332,37.1509,62119.0
2015-07-13 10:50:00,41.87,41.9,41.87,41.87,108299.0,37.1509,37.1776,37.1509,37.1509,108299.0
2015-07-13 11:00:00,41.87,41.91,41.86,41.9,66410.0,37.1509,37.1864,37.1421,37.1776,66410.0
2015-07-13 11:10:00,41.9,41.91,41.84,41.87,81188.0,37.1776,37.1864,37.1243,37.1509,81188.0
2015-07-13 11:20:00,41.86,41.89,41.85,41.89,44907.0,37.1421,37.1687,37.1332,37.1687,44907.0
2015-07-13 11:30:00,41.88,41.95,41.88,41.95,171760.0,37.1598,37.2219,37.1598,37.2219,171760.0
2015-07-13 11:40:00,41.94,41.95,41.91,41.91,154324.0,37.213,37.2219,37.1864,37.1864,154324.0
2015-07-13 11:50:00,41.91,41.95,41.91,41.94,128174.0,37.1864,37.2219,37.1864,37.213,128174.0
2015-07-13 12:00:00,41.95,41.95,41.93,41.94,37187.0,37.2219,37.2219,37.2042,37.213,37187.0
2015-07-13 12:10:00,41.96,41.97,41.91,41.92,57027.0,37.2308,37.2397,37.1864,37.1953,57027.0
2015-07-13 12:20:00,41.92,41.98,41.91,41.97,51264.0,37.1953,37.2485,37.1864,37.2397,51264.0
2015-07-13 12:30:00,41.97,41.98,41.94,41.95,35483.0,37.2397,37.2485,37.213,37.2219,35483.0
2015-07-13 12:40:00,41.94,41.95,41.92,41.93,49153.0,37.213,37.2219,37.1953,37.2042,49153.0
2015-07-13 12:50:00,41.94,41.95,41.9,41.93,120213.0,37.213,37.2219,37.1776,37.2042,120213.0
2015-07-13 13:00:00,41.93,41.96,41.91,41.95,143661.0,37.2042,37.2308,37.1864,37.2219,143661.0
2015-07-13 13:10:00,41.95,41.96,41.93,41.94,52428.0,37.2219,37.2308,37.2042,37.213,52428.0
2015-07-13 13:20:00,41.95,41.97,41.93,41.96,43428.0,37.2219,37.2397,37.2042,37.2308,43428.0
2015-07-13 13:30:00,41.96,41.98,41.95,41.97,29341.0,37.2308,37.2485,37.2219,37.2397,29341.0
2015-07-13 13:40:00,41.98,41.98,41.95,41.95,24998.0,37.2485,37.2485,37.2219,37.2219,24998.0
2015-07-13 13:50:00,41.95,41.96,41.92,41.94,40380.0,37.2219,37.2308,37.1953,37.213,40380.0
2015-07-13 14:00:00,41.95,41.97,41.94,41.96,46853.0,37.2219,37.2397,37.213,37.2308,46853.0
2015-07-13 14:10:00,41.97,41.98,41.96,41.98,56436.0,37.2397,37.2485,37.2308,37.2485,56436.0
2015-07-13 14:20:00,41.98,42.0,41.97,41.98,124071.0,37.2485,37.2663,37.2397,37.2485,124071.0
2015-07-13 14:30:00,41.98,41.99,41.96,41.96,74918.0,37.2485,37.2574,37.2308,37.2308,74918.0
2015-07-13 14:40:00,41.97,41.99,41.97,41.99,90168.0,37.2397,37.2574,37.2397,37.2574,90168.0
2015-07-13 14:50:00,41.99,42.07,41.98,42.05,192151.0,37.2574,37.3284,37.2485,37.3106,192151.0
2015-07-13 15:00:00,42.05,42.06,42.02,42.04,99641.0,37.3106,37.3195,37.284,37.3018,99641.0
2015-07-13 15:10:00,42.05,42.06,42.03,42.06,49548.0,37.3106,37.3195,37.2929,37.3195,49548.0
2015-07-13 15:20:00,42.05,42.09,42.04,42.09,189841.0,37.3106,37.3461,37.3018,37.3461,189841.0
2015-07-13 15:30:00,42.08,42.1,42.04,42.06,226513.0,37.3373,37.355,37.3018,37.3195,226513.0
2015-07-13 15:40:00,42.06,42.09,42.05,42.07,1174723.0,37.3195,37.3461,37.3106,37.3284,1174723.0
2015-07-13 15:50:00,42.06,42.08,42.05,42.05,815849.0,37.3195,37.3373,37.3106,37.3106,815849.0
2015-07-14 09:30:00,42.08,42.16,42.07,42.13,893404.0,37.3373,37.4082,37.3284,37.3816,893404.0
2015-07-14 09:40:00,42.14,42.17,42.06,42.16,152035.0,37.3905,37.4171,37.3195,37.4082,152035.0
2015-07-14 09:50:00,42.16,42.19,42.15,42.18,94124.0,37.4082,37.4349,37.3994,37.426,94124.0
2015-07-14 10:00:00,42.18,42.2,42.15,42.18,115401.0,37.426,37.4437,37.3994,37.426,115401.0
2015-07-14 10:10:00,42.18,42.21,42.16,42.2,262714.0,37.426,37.4526,37.4082,37.4437,262714.0
2015-07-14 10:20:00,42.2,42.23,42.19,42.22,81747.0,37.4437,37.4704,37.4349,37.4615,81747.0
2015-07-14 10:30:00,42.23,42.25,42.2,42.2,96204.0,37.4704,37.4881,37.4437,37.4437,96204.0
2015-07-14 10:40:00,42.21,42.22,42.18,42.19,82301.0,37.4526,37.4615,37.426,37.4349,82301.0
2015-07-14 10:50:00,42.19,42.23,42.19,42.22,109253.0,37.4349,37.4704,37.4349,37.4615,109253.0
2015-07-14 11:00:00,42.22,42.25,42.22,42.23,78065.0,37.4615,37.4881,37.4615,37.4704,78065.0
2015-07-14 11:10:00,42.23,42.27,42.23,42.25,128053.0,37.4704,37.5058,37.4704,37.4881,128053.0
2015-07-14 11:20:00,42.26,42.27,42.24,42.26,150551.0,37.497,37.5058,37.4792,37.497,150551.0
2015-07-14 11:30:00,42.26,42.3,42.26,42.29,249265.0,37.497,37.5325,37.497,37.5236,249265.0
2015-07-14 11:40:00,42.29,42.3,42.27,42.28,70637.0,37.5236,37.5325,37.5058,37.5147,70637.0
2015-07-14 11:50:00,42.28,42.32,42.28,42.29,224193.0,37.5147,37.5502,37.5147,37.5236,224193.0
2015-07-14 12:00:00,42.3,42.31,42.27,42.27,63874.0,37.5325,37.5413,37.5058,37.5058,63874.0
2015-07-14 12:10:00,42.27,42.28,42.25,42.25,52760.0,37.5058,37.5147,37.4881,37.4881,52760.0
2015-07-14 12:20:00,42.26,42.28,42.24,42.26,103385.0,37.497,37.5147,37.4792,37.497,103385.0
2015-07-14 12:30:00,42.26,42.27,42.24,42.26,31264.0,37.497,37.5058,37.4792,37.497,31264.0
2015-07-14 12:40:00,42.26,42.27,42.23,42.23,81133.0,37.497,37.5058,37.4704,37.4704,81133.0
2015-07-14 12:50:00,42.24,42.26,42.23,42.26,25809.0,37.4792,37.497,37.4704,37.497,25809.0
2015-07-14 13:00:00,42.26,42.27,42.23,42.26,50086.0,37.497,37.5058,37.4704,37.497,50086.0
2015-07-14 13:10:00,42.26,42.29,42.26,42.27,54030.0,37.497,37.5236,37.497,37.5058,54030.0
2015-07-14 13:20:00,42.28,42.3,42.27,42.3,122854.0,37.5147,37.5325,37.5058,37.5325,122854.0
2015-07-14 13:30:00,42.3,42.32,42.29,42.3,75767.0,37.5325,37.5502,37.5236,37.5325,75767.0
2015-07-14 13:40:00,42.3,42.3,42.26,42.29,40085.0,37.5325,37.5325,37.497,37.5236,40085.0
2015-07-14 13:50:00,42.28,42.3,42.28,42.3,30275.0,37.5147,37.5325,37.5147,37.5325,30275.0
2015-07-14 14:00:00,42.3,42.31,42.27,42.3,158692.0,37.5325,37.5413,37.5058,37.5325,158692.0
2015-07-14 14:10:00,42.3,42.3,42.27,42.29,69527.0,37.5325,37.5325,37.5058,37.5236,69527.0
2015-07-14 14:20:00,42.29,42.31,42.28,42.3,58180.0,37.5236,37.5413,37.5147,37.5325,58180.0
2015-07-14 14:30:00,42.3,42.34,42.29,42.33,169498.0,37.5325,37.568,37.5236,37.5591,169498.0
2015-07-14 14:40:00,42.32,42.33,42.29,42.29,70737.0,37.5502,37.5591,37.5236,37.5236,70737.0
2015-07-14 14:50:00,42.29,42.31,42.29,42.31,67648.0,37.5236,37.5413,37.5236,37.5413,67648.0
2015-07-14 15:00:00,42.31,42.34,42.3,42.32,114057.0,37.5413,37.568,37.5325,37.5502,114057.0
2015-07-14 15:10:00,42.31,42.33,42.3,42.33,106466.0,37.5413,37.5591,37.5325,37.5591,106466.0
2015-07-14 15:20:00,42.33,42.33,42.3,42.3,128605.0,37.5591,37.5591,37.5325,37.5325,128605.0
2015-07-14 15:30:00,42.3,42.32,42.26,42.27,128903.0,37.5325,37.5502,37.497,37.5058,128903.0
2015-07-14 15:40:00,42.28,42.29,42.25,42.27,273723.0,37.5147,37.5236,37.4881,37.5058,273723.0
2015-07-14 15:50:00,42.26,42.27,42.22,42.23,720316.0,37.497,37.5058,37.4615,37.4704,720316.0
2015-07-15 09:30:00,42.21,42.3,42.19,42.2,205111.0,37.4526,37.5325,37.4349,37.4437,205111.0
2015-07-15 09:40:00,42.2,42.27,42.16,42.23,180609.0,37.4437,37.5058,37.4082,37.4704,180609.0
2015-07-15 09:50:00,42.23,42.3,42.21,42.28,551514.0,37.4704,37.5325,37.4526,37.5147,551514.0
2015-07-15 10:00:00,42.29,42.34,42.26,42.34,69686.0,37.5236,37.568,37.497,37.568,69686.0
2015-07-15 10:10:00,42.34,42.34,42.3,42.31,69324.0,37.568,37.568,37.5325,37.5413,69324.0
2015-07-15 10:20:00,42.31,42.31,42.25,42.25,117175.0,37.5413,37.5413,37.4881,37.4881,117175.0
2015-07-15 10:30:00,42.25,42.3,42.25,42.29,74792.0,37.4881,37.5325,37.4881,37.5236,74792.0
2015-07-15 10:40:00,42.3,42.32,42.29,42.31,105019.0,37.5325,37.5502,37.5236,37.5413,105019.0
2015-07-15 10:50:00,42.31,42.35,42.3,42.34,60233.0,37.5413,37.5768,37.5325,37.568,60233.0
2015-07-15 11:00:00,42.34,42.37,42.33,42.37,129880.0,37.568,37.5946,37.5591,37.5946,129880.0
2015-07-15 11:10:00,42.37,42.37,42.32,42.32,291033.0,37.5946,37.5946,37.5502,37.5502,291033.0
2015-07-15 11:20:00,42.32,42.34,42.29,42.3,214934.0,37.5502,37.568,37.5236,37.5325,214934.0
2015-07-15 11:30:00,42.3,42.33,42.29,42.33,46777.0,37.5325,37.5591,37.5236,37.5591,46777.0
2015-07-15 11:40:00,42.32,42.33,42.27,42.28,44331.0,37.5502,37.5591,37.5058,37.5147,44331.0
2015-07-15 11:50:00,42.27,42.29,42.24,42.28,51691.0,37.5058,37.5236,37.4792,37.5147,51691.0
2015-07-15 12:00:00,42.28,42.32,42.27,42.32,37386.0,37.5147,37.5502,37.5058,37.5502,37386.0
2015-07-15 12:10:00,42.32,42.33,42.27,42.27,50617.0,37.5502,37.5591,37.5058,37.5058,50617.0
2015-07-15 12:20:00,42.27,42.31,42.26,42.3,50892.0,37.5058,37.5413,37.497,37.5325,50892.0
2015-07-15 12:30:00,42.3,42.31,42.27,42.3,53902.0,37.5325,37.5413,37.5058,37.5325,53902.0
2015-07-15 12:40:00,42.3,42.33,42.29,42.31,90709.0,37.5325,37.5591,37.5236,37.5413,90709.0
2015-07-15 12:50:00,42.31,42.31,42.26,42.29,61991.0,37.5413,37.5413,37.497,37.5236,61991.0
2015-07-15 13:00:00,42.29,42.3,42.26,42.29,67686.0,37.5236,37.5325,37.497,37.5236,67686.0
2015-07-15 13:10:00,42.28,42.31,42.27,42.3,61351.0,37.5147,37.5413,37.5058,37.5325,61351.0
2015-07-15 13:20:00,42.31,42.32,42.29,42.31,32632.0,37.5413,37.5502,37.5236,37.5413,32632.0
2015-07-15 13:30:00,42.3,42.33,42.28,42.28,62886.0,37.5325,37.5591,37.5147,37.5147,62886.0
2015-07-15 13:40:00,42.28,42.29,42.27,42.28,36412.0,37.5147,37.5236,37.5058,37.5147,36412.0
2015-07-15 13:50:00,42.27,42.29,42.27,42.29,60129.0,37.5058,37.5236,37.5058,37.5236,60129.0
2015-07-15 14:00:00,42.28,42.29,42.26,42.28,65696.0,37.5147,37.5236,37.497,37.5147,65696.0
2015-07-15 14:10:00,42.29,42.31,42.28,42.3,51112.0,37.5236,37.5413,37.5147,37.5325,51112.0
2015-07-15 14:20:00,42.3,42.31,42.28,42.29,109789.0,37.5325,37.5413,37.5147,37.5236,109789.0
2015-07-15 14:30:00,42.29,42.29,42.21,42.22,127650.0,37.5236,37.5236,37.4526,37.4615,127650.0
2015-07-15 14:40:00,42.22,42.23,42.14,42.16,358432.0,37.4615,37.4704,37.3905,37.4082,358432.0
2015-07-15 14:50:00,42.16,42.17,42.12,42.17,410442.0,37.4082,37.4171,37.3728,37.4171,410442.0
2015-07-15 15:00:00,42.18,42.2,42.15,42.16,237092.0,37.426,37.4437,37.3994,37.4082,237092.0
2015-07-15 15:10:00,42.16,42.19,42.15,42.18,264536.0,37.4082,37.4349,37.3994,37.426,264536.0
2015-07-15 15:20:00,42.18,42.21,42.14,42.21,195422.0,37.426,37.4526,37.3905,37.4526,195422.0
2015-07-15 15:30:00,42.2,42.26,42.18,42.22,284392.0,37.4437,37.497,37.426,37.4615,284392.0
2015-07-15 15:40:00,42.22,42.23,42.18,42.19,218663.0,37.4615,37.4704,37.426,37.4349,218663.0
2015-07-15 15:50:00,42.19,42.26,42.19,42.26,889335.0,37.4349,37.497,37.4349,37.497,889335.0
2015-07-16 09:30:00,42.57,42.59,42.49,42.52,312833.0,37.772,37.7898,37.7011,37.7277,312833.0
2015-07-16 09:40:00,42.51,42.61,42.5,42.59,175623.0,37.7188,37.8075,37.7099,37.7898,175623.0
2015-07-16 09:50:00,42.59,42.63,42.59,42.59,179741.0,37.7898,37.8253,37.7898,37.7898,179741.0
2015-07-16 10:00:00,42.59,42.6,42.55,42.57,88556.0,37.7898,37.7987,37.7543,37.772,88556.0
2015-07-16 10:10:00,42.58,42.58,42.52,42.55,135050.0,37.7809,37.7809,37.7277,37.7543,135050.0
2015-07-16 10:20:00,42.55,42.59,42.54,42.56,120933.0,37.7543,37.7898,37.7454,37.7632,120933.0
2015-07-16 10:30:00,42.55,42.58,42.54,42.57,39301.0,37.7543,37.7809,37.7454,37.772,39301.0
2015-07-16 10:40:00,42.57,42.57,42.52,42.55,42029.0,37.772,37.772,37.7277,37.7543,42029.0
2015-07-16 10:50:00,42.55,42.6,42.55,42.58,52517.0,37.7543,37.7987,37.7543,37.7809,52517.0
2015-07-16 11:00:00,42.59,42.61,42.57,42.58,31757.0,37.7898,37.8075,37.772,37.7809,31757.0
2015-07-16 11:10:00,42.57,42.58,42.55,42.56,150971.0,37.772,37.7809,37.7543,37.7632,150971.0
2015-07-16 11:20:00,42.56,42.59,42.56,42.59,220866.0,37.7632,37.7898,37.7632,37.7898,220866.0
2015-07-16 11:30:00,42.59,42.63,42.58,42.62,252760.0,37.7898,37.8253,37.7809,37.8164,252760.0
2015-07-16 11:40:00,42.63,42.64,42.61,42.63,83030.0,37.8253,37.8341,37.8075,37.8253,83030.0
2015-07-16 11:50:00,42.64,42.64,42.6,42.6,41869.0,37.8341,37.8341,37.7987,37.7987,41869.0
2015-07-16 12:00:00,42.6,42.63,42.59,42.62,26268.0,37.7987,37.8253,37.7898,37.8164,26268.0
2015-07-16 12:10:00,42.62,42.64,42.61,42.64,54302.0,37.8164,37.8341,37.8075,37.8341,54302.0
2015-07-16 12:20:00,42.64,42.67,42.63,42.64,142742.0,37.8341,37.8608,37.8253,37.8341,142742.0
2015-07-16 12:30:00,42.64,42.65,42.61,42.62,48787.0,37.8341,37.843,37.8075,37.8164,48787.0
2015-07-16 12:40:00,42.63,42.63,42.61,42.61,37224.0,37.8253,37.8253,37.8075,37.8075,37224.0
2015-07-16 12:50:00,42.61,42.61,42.57,42.58,95129.0,37.8075,37.8075,37.772,37.7809,95129.0
2015-07-16 13:00:00,42.58,42.59,42.56,42.57,158717.0,37.7809,37.7898,37.7632,37.772,158717.0
2015-07-16 13:10:00,42.57,42.59,42.56,42.58,42484.0,37.772,37.7898,37.7632,37.7809,42484.0
2015-07-16 13:20:00,42.58,42.61,42.57,42.6,39071.0,37.7809,37.8075,37.772,37.7987,39071.0
2015-07-16 13:30:00,42.61,42.62,42.58,42.59,78949.0,37.8075,37.8164,37.7809,37.7898,78949.0
2015-07-16 13:40:00,42.6,42.63,42.59,42.63,81885.0,37.7987,37.8253,37.7898,37.8253,81885.0
2015-07-16 13:50:00,42.63,42.63,42.57,42.59,94531.0,37.8253,37.8253,37.772,37.7898,94531.0
2015-07-16 14:00:00,42.59,42.62,42.59,42.61,80892.0,37.7898,37.8164,37.7898,37.8075,80892.0
2015-07-16 14:10:00,42.61,42.62,42.6,42.62,56030.0,37.8075,37.8164,37.7987,37.8164,56030.0
2015-07-16 14:20:00,42.61,42.64,42.61,42.61,36392.0,37.8075,37.8341,37.8075,37.8075,36392.0
2015-07-16 14:30:00,42.61,42.65,42.6,42.65,65352.0,37.8075,37.843,37.7987,37.843,65352.0
2015-07-16 14:40:00,42.66,42.67,42.64,42.66,66075.0,37.8519,37.8608,37.8341,37.8519,66075.0
2015-07-16 14:50:00,42.66,42.68,42.65,42.67,37818.0,37.8519,37.8696,37.843,37.8608,37818.0
2015-07-16 15:00:00,42.68,42.69,42.66,42.66,115717.0,37.8696,37.8785,37.8519,37.8519,115717.0
2015-07-16 15:10:00,42.67,42.73,42.65,42.71,163536.0,37.8608,37.914,37.843,37.8963,163536.0
2015-07-16 15:20:00,42.71,42.75,42.7,42.74,130225.0,37.8963,37.9318,37.8874,37.9229,130225.0
2015-07-16 15:30:00,42.75,42.76,42.73,42.73,115805.0,37.9318,37.9406,37.914,37.914,115805.0
2015-07-16 15:40:00,42.74,42.76,42.72,42.76,258939.0,37.9229,37.9406,37.9051,37.9406,258939.0
2015-07-16 15:50:00,42.76,42.8,42.74,42.78,786943.0,37.9406,37.9761,37.9229,37.9584,786943.0
2015-07-17 09:30:00,43.15,43.28,43.09,43.23,655622.0,38.2867,38.402,38.2334,38.3577,655622.0
2015-07-17 09:40:00,43.23,43.24,43.14,43.19,335640.0,38.3577,38.3665,38.2778,38.3222,335640.0
2015-07-17 09:50:00,43.2,43.24,43.19,43.22,269746.0,38.331,38.3665,38.3222,38.3488,269746.0
2015-07-17 10:00:00,43.21,43.29,43.21,43.26,307516.0,38.3399,38.4109,38.3399,38.3843,307516.0
2015-07-17 10:10:00,43.26,43.29,43.2,43.26,401712.0,38.3843,38.4109,38.331,38.3843,401712.0
2015-07-17 10:20:00,43.26,43.26,43.22,43.25,215476.0,38.3843,38.3843,38.3488,38.3754,215476.0
2015-07-17 10:30:00,43.24,43.27,43.22,43.25,154469.0,38.3665,38.3931,38.3488,38.3754,154469.0
2015-07-17 10:40:00,43.25,43.29,43.25,43.29,145041.0,38.3754,38.4109,38.3754,38.4109,145041.0
2015-07-17 10:50:00,43.28,43.32,43.28,43.3,609580.0,38.402,38.4375,38.402,38.4198,609580.0
2015-07-17 11:00:00,43.3,43.31,43.28,43.29,89640.0,38.4198,38.4286,38.402,38.4109,89640.0
2015-07-17 11:10:00,43.29,43.31,43.28,43.29,66603.0,38.4109,38.4286,38.402,38.4109,66603.0
2015-07-17 11:20:00,43.29,43.31,43.27,43.3,118884.0,38.4109,38.4286,38.3931,38.4198,118884.0
2015-07-17 11:30:00,43.3,43.34,43.3,43.32,86897.0,38.4198,38.4553,38.4198,38.4375,86897.0
2015-07-17 11:40:00,43.32,43.34,43.3,43.31,77746.0,38.4375,38.4553,38.4198,38.4286,77746.0
2015-07-17 11:50:00,43.31,43.32,43.26,43.28,96436.0,38.4286,38.4375,38.3843,38.402,96436.0
2015-07-17 12:00:00,43.28,43.29,43.25,43.27,97583.0,38.402,38.4109,38.3754,38.3931,97583.0
2015-07-17 12:10:00,43.27,43.28,43.26,43.27,74890.0,38.3931,38.402,38.3843,38.3931,74890.0
2015-07-17 12:20:00,43.27,43.28,43.23,43.28,97068.0,38.3931,38.402,38.3577,38.402,97068.0
2015-07-17 12:30:00,43.27,43.29,43.25,43.25,54883.0,38.3931,38.4109,38.3754,38.3754,54883.0
2015-07-17 12:40:00,43.26,43.29,43.25,43.28,130483.0,38.3843,38.4109,38.3754,38.402,130483.0
2015-07-17 12:50:00,43.27,43.3,43.27,43.28,97916.0,38.3931,38.4198,38.3931,38.402,97916.0
2015-07-17 13:00:00,43.28,43.29,43.25,43.25,98197.0,38.402,38.4109,38.3754,38.3754,98197.0
2015-07-17 13:10:00,43.26,43.26,43.24,43.25,77361.0,38.3843,38.3843,38.3665,38.3754,77361.0
2015-07-17 13:20:00,43.25,43.27,43.24,43.26,47818.0,38.3754,38.3931,38.3665,38.3843,47818.0
2015-07-17 13:30:00,43.27,43.28,43.25,43.28,106806.0,38.3931,38.402,38.3754,38.402,106806.0
2015-07-17 13:40:00,43.28,43.29,43.27,43.29,105250.0,38.402,38.4109,38.3931,38.4109,105250.0
2015-07-17 13:50:00,43.29,43.3,43.25,43.27,65483.0,38.4109,38.4198,38.3754,38.3931,65483.0
2015-07-17 14:00:00,43.27,43.29,43.26,43.29,103636.0,38.3931,38.4109,38.3843,38.4109,103636.0
2015-07-17 14:10:00,43.28,43.33,43.28,43.33,77450.0,38.402,38.4464,38.402,38.4464,77450.0
2015-07-17 14:20:00,43.33,43.37,43.32,43.37,83467.0,38.4464,38.4819,38.4375,38.4819,83467.0
2015-07-17 14:30:00,43.37,43.38,43.35,43.36,112960.0,38.4819,38.4907,38.4641,38.473,112960.0
2015-07-17 14:40:00,43.37,43.38,43.35,43.37,129267.0,38.4819,38.4907,38.4641,38.4819,129267.0
2015-07-17 14:50:00,43.37,43.39,43.35,43.37,122653.0,38.4819,38.4996,38.4641,38.4819,122653.0
2015-07-17 15:00:00,43.37,43.37,43.34,43.34,153079.0,38.4819,38.4819,38.4553,38.4553,153079.0
2015-07-17 15:10:00,43.34,43.36,43.34,43.35,92668.0,38.4553,38.473,38.4553,38.4641,92668.0
2015-07-17 15:20:00,43.35,43.39,43.34,43.38,193037.0,38.4641,38.4996,38.4553,38.4907,193037.0
2015-07-17 15:30:00,43.38,43.44,43.38,43.43,185259.0,38.4907,38.544,38.4907,38.5351,185259.0
2015-07-17 15:40:00,43.43,43.43,43.4,43.43,234980.0,38.5351,38.5351,38.5085,38.5351,234980.0
2015-07-17 15:50:00,43.43,43.44,43.4,43.43,1064611.0,38.5351,38.544,38.5085,38.5351,1064611.0
2015-07-20 09:30:00,43.59,43.59,43.47,43.55,473117.0,38.6771,38.6771,38.5706,38.6416,473117.0
2015-07-20 09:40:00,43.54,43.54,43.43,43.51,253595.0,38.6327,38.6327,38.5351,38.6061,253595.0
2015-07-20 09:50:00,43.51,43.55,43.49,43.49,165400.0,38.6061,38.6416,38.5883,38.5883,165400.0
2015-07-20 10:00:00,43.49,43.5,43.45,43.46,126225.0,38.5883,38.5972,38.5529,38.5617,126225.0
2015-07-20 10:10:00,43.46,43.52,43.46,43.48,61032.0,38.5617,38.615,38.5617,38.5795,61032.0
2015-07-20 10:20:00,43.47,43.51,43.44,43.5,127306.0,38.5706,38.6061,38.544,38.5972,127306.0
2015-07-20 10:30:00,43.5,43.52,43.49,43.52,418235.0,38.5972,38.615,38.5883,38.615,418235.0
2015-07-20 10:40:00,43.52,43.54,43.5,43.54,130057.0,38.615,38.6327,38.5972,38.6327,130057.0
2015-07-20 10:50:00,43.54,43.59,43.52,43.58,165380.0,38.6327,38.6771,38.615,38.6682,165380.0
2015-07-20 11:00:00,43.59,43.64,43.58,43.63,151269.0,38.6771,38.7214,38.6682,38.7126,151269.0
2015-07-20 11:10:00,43.63,43.63,43.61,43.61,70282.0,38.7126,38.7126,38.6948,38.6948,70282.0
2015-07-20 11:20:00,43.61,43.65,43.61,43.62,53360.0,38.6948,38.7303,38.6948,38.7037,53360.0
2015-07-20 11:30:00,43.62,43.62,43.57,43.59,155727.0,38.7037,38.7037,38.6593,38.6771,155727.0
2015-07-20 11:40:00,43.59,43.61,43.57,43.59,141872.0,38.6771,38.6948,38.6593,38.6771,141872.0
2015-07-20 11:50:00,43.59,43.62,43.56,43.62,88555.0,38.6771,38.7037,38.6505,38.7037,88555.0
2015-07-20 12:00:00,43.61,43.62,43.59,43.6,36719.0,38.6948,38.7037,38.6771,38.6859,36719.0
2015-07-20 12:10:00,43.61,43.65,43.6,43.64,53583.0,38.6948,38.7303,38.6859,38.7214,53583.0
2015-07-20 12:20:00,43.64,43.65,43.61,43.61,186806.0,38.7214,38.7303,38.6948,38.6948,186806.0
2015-07-20 12:30:00,43.61,43.65,43.61,43.63,140930.0,38.6948,38.7303,38.6948,38.7126,140930.0
2015-07-20 12:40:00,43.64,43.67,43.63,43.65,60893.0,38.7214,38.7481,38.7126,38.7303,60893.0
2015-07-20 12:50:00,43.64,43.66,43.64,43.65,98798.0,38.7214,38.7392,38.7214,38.7303,98798.0
2015-07-20 13:00:00,43.65,43.68,43.64,43.67,61239.0,38.7303,38.7569,38.7214,38.7481,61239.0
2015-07-20 13:10:00,43.67,43.69,43.67,43.68,57746.0,38.7481,38.7658,38.7481,38.7569,57746.0
2015-07-20 13:20:00,43.69,43.72,43.68,43.72,106912.0,38.7658,38.7924,38.7569,38.7924,106912.0
2015-07-20 13:30:00,43.71,43.72,43.69,43.69,187864.0,38.7836,38.7924,38.7658,38.7658,187864.0
2015-07-20 13:40:00,43.69,43.72,43.67,43.69,57134.0,38.7658,38.7924,38.7481,38.7658,57134.0
2015-07-20 13:50:00,43.7,43.71,43.67,43.68,70299.0,38.7747,38.7836,38.7481,38.7569,70299.0
2015-07-20 14:00:00,43.68,43.72,43.67,43.7,51622.0,38.7569,38.7924,38.7481,38.7747,51622.0
2015-07-20 14:10:00,43.71,43.73,43.7,43.7,83693.0,38.7836,38.8013,38.7747,38.7747,83693.0
2015-07-20 14:20:00,43.71,43.78,43.7,43.76,132793.0,38.7836,38.8457,38.7747,38.8279,132793.0
2015-07-20 14:30:00,43.76,43.79,43.75,43.78,116469.0,38.8279,38.8545,38.819,38.8457,116469.0
2015-07-20 14:40:00,43.77,43.78,43.75,43.77,124815.0,38.8368,38.8457,38.819,38.8368,124815.0
2015-07-20 14:50:00,43.77,43.79,43.75,43.77,122706.0,38.8368,38.8545,38.819,38.8368,122706.0
2015-07-20 15:00:00,43.77,43.79,43.74,43.78,260394.0,38.8368,38.8545,38.8102,38.8457,260394.0
2015-07-20 15:10:00,43.79,43.81,43.74,43.75,279904.0,38.8545,38.8723,38.8102,38.819,279904.0
2015-07-20 15:20:00,43.75,43.77,43.74,43.75,360912.0,38.819,38.8368,38.8102,38.819,360912.0
2015-07-20 15:30:00,43.75,43.76,43.68,43.68,317622.0,38.819,38.8279,38.7569,38.7569,317622.0
2015-07-20 15:40:00,43.68,43.69,43.61,43.66,587267.0,38.7569,38.7658,38.6948,38.7392,587267.0
2015-07-20 15:50:00,43.66,43.68,43.62,43.66,2953002.0,38.7392,38.7569,38.7037,38.7392,2953002.0
2015-07-21 09:30:00,43.45,43.53,43.4,43.41,359915.0,38.5529,38.6238,38.5085,38.5174,359915.0
2015-07-21 09:40:00,43.41,43.53,43.4,43.52,182851.0,38.5174,38.6238,38.5085,38.615,182851.0
2015-07-21 09:50:00,43.52,43.59,43.5,43.57,132086.0,38.615,38.6771,38.5972,38.6593,132086.0
2015-07-21 10:00:00,43.58,43.61,43.53,43.54,85644.0,38.6682,38.6948,38.6238,38.6327,85644.0
2015-07-21 10:10:00,43.54,43.57,43.5,43.55,78025.0,38.6327,38.6593,38.5972,38.6416,78025.0
2015-07-21 10:20:00,43.55,43.56,43.49,43.51,70480.0,38.6416,38.6505,38.5883,38.6061,70480.0
2015-07-21 10:30:00,43.51,43.51,43.47,43.5,101900.0,38.6061,38.6061,38.5706,38.5972,101900.0
2015-07-21 10:40:00,43.5,43.5,43.41,43.43,143238.0,38.5972,38.5972,38.5174,38.5351,143238.0
2015-07-21 10:50:00,43.42,43.43,43.36,43.42,124774.0,38.5262,38.5351,38.473,38.5262,124774.0
2015-07-21 11:00:00,43.42,43.43,43.38,43.39,101449.0,38.5262,38.5351,38.4907,38.4996,101449.0
2015-07-21 11:10:00,43.4,43.44,43.38,43.41,80325.0,38.5085,38.544,38.4907,38.5174,80325.0
2015-07-21 11:20:00,43.41,43.49,43.39,43.49,107041.0,38.5174,38.5883,38.4996,38.5883,107041.0
2015-07-21 11:30:00,43.48,43.52,43.46,43.51,108067.0,38.5795,38.615,38.5617,38.6061,108067.0
2015-07-21 11:40:00,43.51,43.53,43.49,43.53,71589.0,38.6061,38.6238,38.5883,38.6238,71589.0
2015-07-21 11:50:00,43.53,43.54,43.46,43.49,61120.0,38.6238,38.6327,38.5617,38.5883,61120.0
2015-07-21 12:00:00,43.49,43.53,43.49,43.52,69826.0,38.5883,38.6238,38.5883,38.615,69826.0
2015-07-21 12:10:00,43.52,43.54,43.5,43.51,69833.0,38.615,38.6327,38.5972,38.6061,69833.0
2015-07-21 12:20:00,43.5,43.52,43.49,43.51,67372.0,38.5972,38.615,38.5883,38.6061,67372.0
2015-07-21 12:30:00,43.52,43.54,43.48,43.49,98372.0,38.615,38.6327,38.5795,38.5883,98372.0
2015-07-21 12:40:00,43.49,43.5,43.45,43.47,69558.0,38.5883,38.5972,38.5529,38.5706,69558.0
2015-07-21 12:50:00,43.47,43.48,43.44,43.48,49700.0,38.5706,38.5795,38.544,38.5795,49700.0
2015-07-21 13:00:00,43.48,43.48,43.4,43.41,77917.0,38.5795,38.5795,38.5085,38.5174,77917.0
2015-07-21 13:10:00,43.41,43.45,43.4,43.44,48037.0,38.5174,38.5529,38.5085,38.544,48037.0
2015-07-21 13:20:00,43.45,43.45,43.4,43.44,57445.0,38.5529,38.5529,38.5085,38.544,57445.0
2015-07-21 13:30:00,43.43,43.43,43.4,43.42,69747.0,38.5351,38.5351,38.5085,38.5262,69747.0
2015-07-21 13:40:00,43.42,43.44,43.42,43.44,169137.0,38.5262,38.544,38.5262,38.544,169137.0
2015-07-21 13:50:00,43.43,43.45,43.42,43.44,69262.0,38.5351,38.5529,38.5262,38.544,69262.0
2015-07-21 14:00:00,43.43,43.43,43.37,43.38,87626.0,38.5351,38.5351,38.4819,38.4907,87626.0
2015-07-21 14:10:00,43.37,43.42,43.34,43.42,196059.0,38.4819,38.5262,38.4553,38.5262,196059.0
2015-07-21 14:20:00,43.43,43.47,43.42,43.46,299480.0,38.5351,38.5706,38.5262,38.5617,299480.0
2015-07-21 14:30:00,43.46,43.46,43.41,43.41,114842.0,38.5617,38.5617,38.5174,38.5174,114842.0
2015-07-21 14:40:00,43.41,43.43,43.4,43.41,121516.0,38.5174,38.5351,38.5085,38.5174,121516.0
2015-07-21 14:50:00,43.4,43.41,43.35,43.39,123243.0,38.5085,38.5174,38.4641,38.4996,123243.0
2015-07-21 15:00:00,43.39,43.4,43.35,43.37,117726.0,38.4996,38.5085,38.4641,38.4819,117726.0
2015-07-21 15:10:00,43.37,43.39,43.35,43.37,102200.0,38.4819,38.4996,38.4641,38.4819,102200.0
2015-07-21 15:20:00,43.37,43.38,43.34,43.37,126505.0,38.4819,38.4907,38.4553,38.4819,126505.0
2015-07-21 15:30:00,43.37,43.41,43.35,43.4,207490.0,38.4819,38.5174,38.4641,38.5085,207490.0
2015-07-21 15:40:00,43.4,43.42,43.37,43.41,167646.0,38.5085,38.5262,38.4819,38.5174,167646.0
2015-07-21 15:50:00,43.41,43.44,43.38,43.39,845928.0,38.5174,38.544,38.4907,38.4996,845928.0
2015-07-22 09:30:00,42.53,42.82,42.5,42.76,900217.0,37.7365,37.9939,37.7099,37.9406,900217.0
2015-07-22 09:40:00,42.76,42.82,42.7,42.74,1023156.0,37.9406,37.9939,37.8874,37.9229,1023156.0
2015-07-22 09:50:00,42.74,42.89,42.69,42.87,268889.0,37.9229,38.056,37.8785,38.0382,268889.0
2015-07-22 10:00:00,42.88,42.88,42.81,42.83,164176.0,38.0471,38.0471,37.985,38.0027,164176.0
2015-07-22 10:10:00,42.83,42.87,42.81,42.85,136542.0,38.0027,38.0382,37.985,38.0205,136542.0
2015-07-22 10:20:00,42.85,42.89,42.81,42.83,140588.0,38.0205,38.056,37.985,38.0027,140588.0
2015-07-22 10:30:00,42.82,42.82,42.7,42.71,190465.0,37.9939,37.9939,37.8874,37.8963,190465.0
2015-07-22 10:40:00,42.71,42.75,42.69,42.72,84281.0,37.8963,37.9318,37.8785,37.9051,84281.0
2015-07-22 10:50:00,42.71,42.8,42.7,42.8,109219.0,37.8963,37.9761,37.8874,37.9761,109219.0
2015-07-22 11:00:00,42.8,42.8,42.75,42.78,96220.0,37.9761,37.9761,37.9318,37.9584,96220.0
2015-07-22 11:10:00,42.77,42.78,42.73,42.76,442442.0,37.9495,37.9584,37.914,37.9406,442442.0
2015-07-22 11:20:00,42.77,42.78,42.71,42.72,145295.0,37.9495,37.9584,37.8963,37.9051,145295.0
2015-07-22 11:30:00,42.73,42.74,42.7,42.71,140757.0,37.914,37.9229,37.8874,37.8963,140757.0
2015-07-22 11:40:00,42.7,42.75,42.7,42.73,103478.0,37.8874,37.9318,37.8874,37.914,103478.0
2015-07-22 11:50:00,42.73,42.74,42.69,42.73,90425.0,37.914,37.9229,37.8785,37.914,90425.0
2015-07-22 12:00:00,42.73,42.77,42.7,42.7,300874.0,37.914,37.9495,37.8874,37.8874,300874.0
2015-07-22 12:10:00,42.7,42.73,42.68,42.69,88119.0,37.8874,37.914,37.8696,37.8785,88119.0
2015-07-22 12:20:00,42.69,42.7,42.67,42.69,235735.0,37.8785,37.8874,37.8608,37.8785,235735.0
2015-07-22 12:30:00,42.69,42.7,42.66,42.68,60597.0,37.8785,37.8874,37.8519,37.8696,60597.0
2015-07-22 12:40:00,42.67,42.7,42.64,42.69,45661.0,37.8608,37.8874,37.8341,37.8785,45661.0
2015-07-22 12:50:00,42.69,42.73,42.67,42.73,146815.0,37.8785,37.914,37.8608,37.914,146815.0
2015-07-22 13:00:00,42.72,42.77,42.72,42.74,57021.0,37.9051,37.9495,37.9051,37.9229,57021.0
2015-07-22 13:10:00,42.73,42.77,42.73,42.74,42549.0,37.914,37.9495,37.914,37.9229,42549.0
2015-07-22 13:20:00,42.75,42.75,42.71,42.72,49610.0,37.9318,37.9318,37.8963,37.9051,49610.0
2015-07-22 13:30:00,42.72,42.74,42.71,42.73,117744.0,37.9051,37.9229,37.8963,37.914,117744.0
2015-07-22 13:40:00,42.73,42.73,42.69,42.69,136181.0,37.914,37.914,37.8785,37.8785,136181.0
2015-07-22 13:50:00,42.69,42.72,42.66,42.71,111214.0,37.8785,37.9051,37.8519,37.8963,111214.0
2015-07-22 14:00:00,42.71,42.71,42.67,42.69,82134.0,37.8963,37.8963,37.8608,37.8785,82134.0
2015-07-22 14:10:00,42.69,42.73,42.67,42.73,144852.0,37.8785,37.914,37.8608,37.914,144852.0
2015-07-22 14:20:00,42.73,42.76,42.72,42.72,122739.0,37.914,37.9406,37.9051,37.9051,122739.0
2015-07-22 14:30:00,42.72,42.74,42.71,42.74,62073.0,37.9051,37.9229,37.8963,37.9229,62073.0
2015-07-22 14:40:00,42.74,42.74,42.69,42.7,90927.0,37.9229,37.9229,37.8785,37.8874,90927.0
2015-07-22 14:50:00,42.7,42.76,42.68,42.75,143118.0,37.8874,37.9406,37.8696,37.9318,143118.0
2015-07-22 15:00:00,42.74,42.76,42.72,42.72,68097.0,37.9229,37.9406,37.9051,37.9051,68097.0
2015-07-22 15:10:00,42.72,42.73,42.65,42.66,108608.0,37.9051,37.914,37.843,37.8519,108608.0
2015-07-22 15:20:00,42.67,42.7,42.65,42.66,341011.0,37.8608,37.8874,37.843,37.8519,341011.0
2015-07-22 15:30:00,42.66,42.66,42.62,42.63,161036.0,37.8519,37.8519,37.8164,37.8253,161036.0
2015-07-22 15:40:00,42.63,42.64,42.59,42.63,291210.0,37.8253,37.8341,37.7898,37.8253,291210.0
2015-07-22 15:50:00,42.64,42.7,42.63,42.7,884149.0,37.8341,37.8874,37.8253,37.8874,884149.0
2015-07-23 09:30:00,42.8,42.86,42.71,42.81,561333.0,37.9761,38.0294,37.8963,37.985,561333.0
2015-07-23 09:40:00,42.81,42.82,42.74,42.82,279352.0,37.985,37.9939,37.9229,37.9939,279352.0
2015-07-23 09:50:00,42.81,42.81,42.75,42.8,138689.0,37.985,37.985,37.9318,37.9761,138689.0
2015-07-23 10:00:00,42.8,42.86,42.78,42.85,170053.0,37.9761,38.0294,37.9584,38.0205,170053.0
2015-07-23 10:10:00,42.85,42.9,42.84,42.9,128538.0,38.0205,38.0648,38.0116,38.0648,128538.0
2015-07-23 10:20:00,42.9,42.96,42.89,42.96,250193.0,38.0648,38.1181,38.056,38.1181,250193.0
2015-07-23 10:30:00,42.95,42.96,42.91,42.93,206219.0,38.1092,38.1181,38.0737,38.0915,206219.0
2015-07-23 10:40:00,42.92,42.95,42.89,42.89,80542.0,38.0826,38.1092,38.056,38.056,80542.0
2015-07-23 10:50:00,42.89,42.95,42.89,42.94,52073.0,38.056,38.1092,38.056,38.1003,52073.0
2015-07-23 11:00:00,42.95,42.97,42.93,42.96,77813.0,38.1092,38.127,38.0915,38.1181,77813.0
2015-07-23 11:10:00,42.95,42.96,42.92,42.92,158296.0,38.1092,38.1181,38.0826,38.0826,158296.0
2015-07-23 11:20:00,42.93,42.93,42.87,42.88,148305.0,38.0915,38.0915,38.0382,38.0471,148305.0
2015-07-23 11:30:00,42.88,42.89,42.84,42.84,133117.0,38.0471,38.056,38.0116,38.0116,133117.0
2015-07-23 11:40:00,42.84,42.86,42.82,42.84,236016.0,38.0116,38.0294,37.9939,38.0116,236016.0
2015-07-23 11:50:00,42.84,42.84,42.75,42.77,191475.0,38.0116,38.0116,37.9318,37.9495,191475.0
2015-07-23 12:00:00,42.77,42.77,42.7,42.74,232146.0,37.9495,37.9495,37.8874,37.9229,232146.0
2015-07-23 12:10:00,42.74,42.75,42.67,42.69,92112.0,37.9229,37.9318,37.8608,37.8785,92112.0
2015-07-23 12:20:00,42.68,42.72,42.67,42.7,98512.0,37.8696,37.9051,37.8608,37.8874,98512.0
2015-07-23 12:30:00,42.69,42.73,42.69,42.72,82385.0,37.8785,37.914,37.8785,37.9051,82385.0
2015-07-23 12:40:00,42.72,42.73,42.65,42.66,150392.0,37.9051,37.914,37.843,37.8519,150392.0
2015-07-23 12:50:00,42.66,42.69,42.64,42.68,49692.0,37.8519,37.8785,37.8341,37.8696,49692.0
2015-07-23 13:00:00,42.68,42.69,42.65,42.66,75804.0,37.8696,37.8785,37.843,37.8519,75804.0
2015-07-23 13:10:00,42.66,42.67,42.63,42.65,78227.0,37.8519,37.8608,37.8253,37.843,78227.0
2015-07-23 13:20:00,42.64,42.65,42.6,42.63,89507.0,37.8341,37.843,37.7987,37.8253,89507.0
2015-07-23 13:30:00,42.63,42.64,42.57,42.61,89841.0,37.8253,37.8341,37.772,37.8075,89841.0
2015-07-23 13:40:00,42.6,42.7,42.6,42.69,89431.0,37.7987,37.8874,37.7987,37.8785,89431.0
2015-07-23 13:50:00,42.69,42.75,42.67,42.74,79608.0,37.8785,37.9318,37.8608,37.9229,79608.0
2015-07-23 14:00:00,42.74,42.74,42.7,42.71,37600.0,37.9229,37.9229,37.8874,37.8963,37600.0
2015-07-23 14:10:00,42.71,42.73,42.7,42.72,72839.0,37.8963,37.914,37.8874,37.9051,72839.0
2015-07-23 14:20:00,42.72,42.73,42.68,42.71,63787.0,37.9051,37.914,37.8696,37.8963,63787.0
2015-07-23 14:30:00,42.71,42.75,42.7,42.75,68893.0,37.8963,37.9318,37.8874,37.9318,68893.0
2015-07-23 14:40:00,42.74,42.75,42.69,42.69,70609.0,37.9229,37.9318,37.8785,37.8785,70609.0
2015-07-23 14:50:00,42.69,42.7,42.59,42.6,151196.0,37.8785,37.8874,37.7898,37.7987,151196.0
2015-07-23 15:00:00,42.6,42.6,42.54,42.56,108083.0,37.7987,37.7987,37.7454,37.7632,108083.0
2015-07-23 15:10:00,42.55,42.56,42.49,42.53,180071.0,37.7543,37.7632,37.7011,37.7365,180071.0
2015-07-23 15:20:00,42.53,42.56,42.5,42.52,119436.0,37.7365,37.7632,37.7099,37.7277,119436.0
2015-07-23 15:30:00,42.52,42.57,42.49,42.57,163760.0,37.7277,37.772,37.7011,37.772,163760.0
2015-07-23 15:40:00,42.57,42.61,42.56,42.6,262122.0,37.772,37.8075,37.7632,37.7987,262122.0
2015-07-23 15:50:00,42.6,42.61,42.56,42.59,603039.0,37.7987,37.8075,37.7632,37.7898,603039.0
2015-07-24 09:30:00,42.8,42.86,42.71,42.77,386280.0,37.9761,38.0294,37.8963,37.9495,386280.0
2015-07-24 09:40:00,42.77,42.8,42.75,42.78,167150.0,37.9495,37.9761,37.9318,37.9584,167150.0
2015-07-24 09:50:00,42.79,42.84,42.75,42.77,160781.0,37.9672,38.0116,37.9318,37.9495,160781.0
2015-07-24 10:00:00,42.78,42.81,42.72,42.8,166702.0,37.9584,37.985,37.9051,37.9761,166702.0
2015-07-24 10:10:00,42.8,42.8,42.65,42.65,112495.0,37.9761,37.9761,37.843,37.843,112495.0
2015-07-24 10:20:00,42.64,42.64,42.58,42.61,113714.0,37.8341,37.8341,37.7809,37.8075,113714.0
2015-07-24 10:30:00,42.6,42.62,42.56,42.62,47290.0,37.7987,37.8164,37.7632,37.8164,47290.0
2015-07-24 10:40:00,42.61,42.64,42.6,42.63,65712.0,37.8075,37.8341,37.7987,37.8253,65712.0
2015-07-24 10:50:00,42.63,42.67,42.62,42.62,42399.0,37.8253,37.8608,37.8164,37.8164,42399.0
2015-07-24 11:00:00,42.61,42.68,42.6,42.64,94593.0,37.8075,37.8696,37.7987,37.8341,94593.0
2015-07-24 11:10:00,42.65,42.65,42.58,42.62,76328.0,37.843,37.843,37.7809,37.8164,76328.0
2015-07-24 11:20:00,42.63,42.66,42.63,42.64,65970.0,37.8253,37.8519,37.8253,37.8341,65970.0
2015-07-24 11:30:00,42.64,42.66,42.62,42.65,68819.0,37.8341,37.8519,37.8164,37.843,68819.0
2015-07-24 11:40:00,42.65,42.68,42.62,42.64,241939.0,37.843,37.8696,37.8164,37.8341,241939.0
2015-07-24 11:50:00,42.64,42.65,42.59,42.63,77649.0,37.8341,37.843,37.7898,37.8253,77649.0
2015-07-24 12:00:00,42.64,42.65,42.61,42.62,37066.0,37.8341,37.843,37.8075,37.8164,37066.0
2015-07-24 12:10:00,42.61,42.63,42.56,42.58,94147.0,37.8075,37.8253,37.7632,37.7809,94147.0
2015-07-24 12:20:00,42.58,42.58,42.53,42.54,59548.0,37.7809,37.7809,37.7365,37.7454,59548.0
2015-07-24 12:30:00,42.55,42.56,42.53,42.54,47501.0,37.7543,37.7632,37.7365,37.7454,47501.0
2015-07-24 12:40:00,42.53,42.54,42.48,42.51,67480.0,37.7365,37.7454,37.6922,37.7188,67480.0
2015-07-24 12:50:00,42.51,42.52,42.46,42.47,120710.0,37.7188,37.7277,37.6744,37.6833,120710.0
2015-07-24 13:00:00,42.47,42.51,42.47,42.5,47868.0,37.6833,37.7188,37.6833,37.7099,47868.0
2015-07-24 13:10:00,42.51,42.53,42.42,42.47,956379.0,37.7188,37.7365,37.6389,37.6833,956379.0
2015-07-24 13:20:00,42.46,42.5,42.44,42.47,685489.0,37.6744,37.7099,37.6567,37.6833,685489.0
2015-07-24 13:30:00,42.47,42.48,42.41,42.41,90388.0,37.6833,37.6922,37.6301,37.6301,90388.0
2015-07-24 13:40:00,42.42,42.42,42.34,42.41,140628.0,37.6389,37.6389,37.568,37.6301,140628.0
2015-07-24 13:50:00,42.41,42.47,42.41,42.45,1365577.0,37.6301,37.6833,37.6301,37.6656,1365577.0
2015-07-24 14:00:00,42.45,42.46,42.39,42.39,80970.0,37.6656,37.6744,37.6123,37.6123,80970.0
2015-07-24 14:10:00,42.39,42.42,42.33,42.36,163516.0,37.6123,37.6389,37.5591,37.5857,163516.0
2015-07-24 14:20:00,42.36,42.38,42.33,42.37,112299.0,37.5857,37.6035,37.5591,37.5946,112299.0
2015-07-24 14:30:00,42.36,42.38,42.32,42.35,89750.0,37.5857,37.6035,37.5502,37.5768,89750.0
2015-07-24 14:40:00,42.36,42.39,42.35,42.36,77449.0,37.5857,37.6123,37.5768,37.5857,77449.0
2015-07-24 14:50:00,42.36,42.39,42.32,42.38,160184.0,37.5857,37.6123,37.5502,37.6035,160184.0
2015-07-24 15:00:00,42.39,42.43,42.33,42.42,164505.0,37.6123,37.6478,37.5591,37.6389,164505.0
2015-07-24 15:10:00,42.43,42.45,42.41,42.44,162441.0,37.6478,37.6656,37.6301,37.6567,162441.0
2015-07-24 15:20:00,42.43,42.46,42.36,42.37,169954.0,37.6478,37.6744,37.5857,37.5946,169954.0
2015-07-24 15:30:00,42.37,42.4,42.34,42.34,375047.0,37.5946,37.6212,37.568,37.568,375047.0
2015-07-24 15:40:00,42.34,42.42,42.33,42.4,497835.0,37.568,37.6389,37.5591,37.6212,497835.0
2015-07-24 15:50:00,42.4,42.41,42.36,42.37,1612548.0,37.6212,37.6301,37.5857,37.5946,1612548.0
2015-07-27 09:30:00,42.02,42.17,41.97,42.02,579356.0,37.284,37.4171,37.2397,37.284,579356.0
2015-07-27 09:40:00,42.02,42.09,42.0,42.09,359975.0,37.284,37.3461,37.2663,37.3461,359975.0
2015-07-27 09:50:00,42.09,42.2,42.07,42.18,412389.0,37.3461,37.4437,37.3284,37.426,412389.0
2015-07-27 10:00:00,42.17,42.17,42.02,42.05,379191.0,37.4171,37.4171,37.284,37.3106,379191.0
2015-07-27 10:10:00,42.05,42.19,42.04,42.19,491024.0,37.3106,37.4349,37.3018,37.4349,491024.0
2015-07-27 10:20:00,42.18,42.19,42.09,42.15,263371.0,37.426,37.4349,37.3461,37.3994,263371.0
2015-07-27 10:30:00,42.14,42.28,42.14,42.27,188066.0,37.3905,37.5147,37.3905,37.5058,188066.0
2015-07-27 10:40:00,42.27,42.29,42.2,42.22,151625.0,37.5058,37.5236,37.4437,37.4615,151625.0
2015-07-27 10:50:00,42.21,42.22,42.18,42.2,144627.0,37.4526,37.4615,37.426,37.4437,144627.0
2015-07-27 11:00:00,42.19,42.28,42.18,42.25,119770.0,37.4349,37.5147,37.426,37.4881,119770.0
2015-07-27 11:10:00,42.25,42.26,42.13,42.16,184873.0,37.4881,37.497,37.3816,37.4082,184873.0
2015-07-27 11:20:00,42.17,42.19,42.12,42.13,172103.0,37.4171,37.4349,37.3728,37.3816,172103.0
2015-07-27 11:30:00,42.13,42.15,42.1,42.12,125087.0,37.3816,37.3994,37.355,37.3728,125087.0
2015-07-27 11:40:00,42.13,42.16,42.1,42.11,225224.0,37.3816,37.4082,37.355,37.3639,225224.0
2015-07-27 11:50:00,42.11,42.15,42.08,42.13,88823.0,37.3639,37.3994,37.3373,37.3816,88823.0
2015-07-27 12:00:00,42.13,42.15,42.08,42.1,67378.0,37.3816,37.3994,37.3373,37.355,67378.0
2015-07-27 12:10:00,42.1,42.11,42.05,42.07,61272.0,37.355,37.3639,37.3106,37.3284,61272.0
2015-07-27 12:20:00,42.06,42.12,42.06,42.11,57789.0,37.3195,37.3728,37.3195,37.3639,57789.0
2015-07-27 12:30:00,42.11,42.13,42.08,42.1,43930.0,37.3639,37.3816,37.3373,37.355,43930.0
2015-07-27 12:40:00,42.1,42.11,42.04,42.05,85636.0,37.355,37.3639,37.3018,37.3106,85636.0
2015-07-27 12:50:00,42.05,42.06,42.03,42.05,48829.0,37.3106,37.3195,37.2929,37.3106,48829.0
2015-07-27 13:00:00,42.05,42.09,42.05,42.08,58111.0,37.3106,37.3461,37.3106,37.3373,58111.0
2015-07-27 13:10:00,42.08,42.1,42.03,42.04,94527.0,37.3373,37.355,37.2929,37.3018,94527.0
2015-07-27 13:20:00,42.04,42.04,42.0,42.03,73993.0,37.3018,37.3018,37.2663,37.2929,73993.0
2015-07-27 13:30:00,42.02,42.03,41.99,42.0,146102.0,37.284,37.2929,37.2574,37.2663,146102.0
2015-07-27 13:40:00,42.0,42.04,41.98,42.02,34449.0,37.2663,37.3018,37.2485,37.284,34449.0
2015-07-27 13:50:00,42.02,42.09,42.02,42.06,106568.0,37.284,37.3461,37.284,37.3195,106568.0
2015-07-27 14:00:00,42.06,42.11,42.04,42.06,166433.0,37.3195,37.3639,37.3018,37.3195,166433.0
2015-07-27 14:10:00,42.07,42.13,42.05,42.1,447556.0,37.3284,37.3816,37.3106,37.355,447556.0
2015-07-27 14:20:00,42.1,42.11,42.05,42.06,213505.0,37.355,37.3639,37.3106,37.3195,213505.0
2015-07-27 14:30:00,42.06,42.07,42.01,42.05,116583.0,37.3195,37.3284,37.2752,37.3106,116583.0
2015-07-27 14:40:00,42.05,42.07,42.02,42.04,160524.0,37.3106,37.3284,37.284,37.3018,160524.0
2015-07-27 14:50:00,42.04,42.05,42.0,42.04,71316.0,37.3018,37.3106,37.2663,37.3018,71316.0
2015-07-27 15:00:00,42.04,42.04,42.0,42.02,104499.0,37.3018,37.3018,37.2663,37.284,104499.0
2015-07-27 15:10:00,42.02,42.05,41.99,42.0,176853.0,37.284,37.3106,37.2574,37.2663,176853.0
2015-07-27 15:20:00,41.99,42.02,41.97,41.98,223680.0,37.2574,37.284,37.2397,37.2485,223680.0
2015-07-27 15:30:00,41.98,41.98,41.94,41.96,239471.0,37.2485,37.2485,37.213,37.2308,239471.0
2015-07-27 15:40:00,41.96,41.98,41.92,41.97,278830.0,37.2308,37.2485,37.1953,37.2397,278830.0
2015-07-27 15:50:00,41.97,42.01,41.92,42.0,1099454.0,37.2397,37.2752,37.1953,37.2663,1099454.0
2015-07-28 09:30:00,42.16,42.22,42.04,42.09,502738.0,37.4082,37.4615,37.3018,37.3461,502738.0
2015-07-28 09:40:00,42.08,42.09,41.99,42.0,418677.0,37.3373,37.3461,37.2574,37.2663,418677.0
2015-07-28 09:50:00,42.0,42.1,41.97,42.1,286498.0,37.2663,37.355,37.2397,37.355,286498.0
2015-07-28 10:00:00,42.09,42.11,41.99,42.01,308056.0,37.3461,37.3639,37.2574,37.2752,308056.0
2015-07-28 10:10:00,42.01,42.03,41.9,41.9,268721.0,37.2752,37.2929,37.1776,37.1776,268721.0
2015-07-28 10:20:00,41.91,41.95,41.86,41.87,243764.0,37.1864,37.2219,37.1421,37.1509,243764.0
2015-07-28 10:30:00,41.87,41.94,41.87,41.92,218278.0,37.1509,37.213,37.1509,37.1953,218278.0
2015-07-28 10:40:00,41.92,42.01,41.92,41.98,138349.0,37.1953,37.2752,37.1953,37.2485,138349.0
2015-07-28 10:50:00,41.98,42.07,41.97,42.06,185283.0,37.2485,37.3284,37.2397,37.3195,185283.0
2015-07-28 11:00:00,42.07,42.09,42.04,42.07,81113.0,37.3284,37.3461,37.3018,37.3284,81113.0
2015-07-28 11:10:00,42.07,42.12,42.06,42.08,113036.0,37.3284,37.3728,37.3195,37.3373,113036.0
2015-07-28 11:20:00,42.09,42.12,42.05,42.11,149581.0,37.3461,37.3728,37.3106,37.3639,149581.0
2015-07-28 11:30:00,42.11,42.15,42.11,42.14,171439.0,37.3639,37.3994,37.3639,37.3905,171439.0
2015-07-28 11:40:00,42.13,42.18,42.13,42.17,158020.0,37.3816,37.426,37.3816,37.4171,158020.0
2015-07-28 11:50:00,42.17,42.17,42.14,42.17,192157.0,37.4171,37.4171,37.3905,37.4171,192157.0
2015-07-28 12:00:00,42.17,42.21,42.17,42.2,75413.0,37.4171,37.4526,37.4171,37.4437,75413.0
2015-07-28 12:10:00,42.19,42.24,42.17,42.24,81105.0,37.4349,37.4792,37.4171,37.4792,81105.0
2015-07-28 12:20:00,42.24,42.26,42.24,42.26,110830.0,37.4792,37.497,37.4792,37.497,110830.0
2015-07-28 12:30:00,42.26,42.26,42.2,42.21,90858.0,37.497,37.497,37.4437,37.4526,90858.0
2015-07-28 12:40:00,42.22,42.24,42.2,42.21,85321.0,37.4615,37.4792,37.4437,37.4526,85321.0
2015-07-28 12:50:00,42.22,42.23,42.2,42.21,82382.0,37.4615,37.4704,37.4437,37.4526,82382.0
2015-07-28 13:00:00,42.21,42.29,42.19,42.29,116348.0,37.4526,37.5236,37.4349,37.5236,116348.0
2015-07-28 13:10:00,42.29,42.32,42.27,42.3,139545.0,37.5236,37.5502,37.5058,37.5325,139545.0
2015-07-28 13:20:00,42.3,42.31,42.28,42.29,117841.0,37.5325,37.5413,37.5147,37.5236,117841.0
2015-07-28 13:30:00,42.29,42.29,42.24,42.27,164399.0,37.5236,37.5236,37.4792,37.5058,164399.0
2015-07-28 13:40:00,42.28,42.32,42.27,42.32,75419.0,37.5147,37.5502,37.5058,37.5502,75419.0
2015-07-28 13:50:00,42.32,42.35,42.31,42.34,105412.0,37.5502,37.5768,37.5413,37.568,105412.0
2015-07-28 14:00:00,42.34,42.42,42.32,42.41,115530.0,37.568,37.6389,37.5502,37.6301,115530.0
2015-07-28 14:10:00,42.41,42.44,42.4,42.41,94710.0,37.6301,37.6567,37.6212,37.6301,94710.0
2015-07-28 14:20:00,42.42,42.43,42.41,42.41,103124.0,37.6389,37.6478,37.6301,37.6301,103124.0
2015-07-28 14:30:00,42.41,42.42,42.37,42.38,174620.0,37.6301,37.6389,37.5946,37.6035,174620.0
2015-07-28 14:40:00,42.38,42.39,42.36,42.39,129214.0,37.6035,37.6123,37.5857,37.6123,129214.0
2015-07-28 14:50:00,42.39,42.44,42.38,42.43,124760.0,37.6123,37.6567,37.6035,37.6478,124760.0
2015-07-28 15:00:00,42.43,42.43,42.37,42.38,105190.0,37.6478,37.6478,37.5946,37.6035,105190.0
2015-07-28 15:10:00,42.38,42.41,42.37,42.41,187148.0,37.6035,37.6301,37.5946,37.6301,187148.0
2015-07-28 15:20:00,42.41,42.41,42.34,42.35,171360.0,37.6301,37.6301,37.568,37.5768,171360.0
2015-07-28 15:30:00,42.35,42.38,42.34,42.36,179386.0,37.5768,37.6035,37.568,37.5857,179386.0
2015-07-28 15:40:00,42.36,42.39,42.35,42.36,320934.0,37.5857,37.6123,37.5768,37.5857,320934.0
2015-07-28 15:50:00,42.36,42.37,42.33,42.35,970112.0,37.5857,37.5946,37.5591,37.5768,970112.0
2015-07-29 09:30:00,42.36,42.42,42.28,42.4,404288.0,37.5857,37.6389,37.5147,37.6212,404288.0
2015-07-29 09:40:00,42.41,42.44,42.29,42.3,290662.0,37.6301,37.6567,37.5236,37.5325,290662.0
2015-07-29 09:50:00,42.3,42.33,42.27,42.27,131702.0,37.5325,37.5591,37.5058,37.5058,131702.0
2015-07-29 10:00:00,42.27,42.3,42.21,42.29,128889.0,37.5058,37.5325,37.4526,37.5236,128889.0
2015-07-29 10:10:00,42.28,42.3,42.22,42.28,124930.0,37.5147,37.5325,37.4615,37.5147,124930.0
2015-07-29 10:20:00,42.28,42.33,42.27,42.29,199562.0,37.5147,37.5591,37.5058,37.5236,199562.0
2015-07-29 10:30:00,42.3,42.36,42.3,42.35,111727.0,37.5325,37.5857,37.5325,37.5768,111727.0
2015-07-29 10:40:00,42.36,42.39,42.36,42.38,122097.0,37.5857,37.6123,37.5857,37.6035,122097.0
2015-07-29 10:50:00,42.37,42.4,42.36,42.37,77550.0,37.5946,37.6212,37.5857,37.5946,77550.0
2015-07-29 11:00:00,42.37,42.39,42.32,42.34,149104.0,37.5946,37.6123,37.5502,37.568,149104.0
2015-07-29 11:10:00,42.35,42.43,42.35,42.42,119339.0,37.5768,37.6478,37.5768,37.6389,119339.0
2015-07-29 11:20:00,42.42,42.45,42.38,42.4,148395.0,37.6389,37.6656,37.6035,37.6212,148395.0
2015-07-29 11:30:00,42.4,42.47,42.39,42.47,69516.0,37.6212,37.6833,37.6123,37.6833,69516.0
2015-07-29 11:40:00,42.47,42.5,42.46,42.5,60505.0,37.6833,37.7099,37.6744,37.7099,60505.0
2015-07-29 11:50:00,42.5,42.53,42.49,42.53,73565.0,37.7099,37.7365,37.7011,37.7365,73565.0
2015-07-29 12:00:00,42.53,42.54,42.48,42.5,86611.0,37.7365,37.7454,37.6922,37.7099,86611.0
2015-07-29 12:10:00,42.5,42.52,42.49,42.5,66217.0,37.7099,37.7277,37.7011,37.7099,66217.0
2015-07-29 12:20:00,42.5,42.51,42.48,42.51,42078.0,37.7099,37.7188,37.6922,37.7188,42078.0
2015-07-29 12:30:00,42.51,42.52,42.48,42.51,96928.0,37.7188,37.7277,37.6922,37.7188,96928.0
2015-07-29 12:40:00,42.51,42.54,42.49,42.54,150710.0,37.7188,37.7454,37.7011,37.7454,150710.0
2015-07-29 12:50:00,42.53,42.56,42.52,42.53,104085.0,37.7365,37.7632,37.7277,37.7365,104085.0
2015-07-29 13:00:00,42.53,42.55,42.52,42.52,70451.0,37.7365,37.7543,37.7277,37.7277,70451.0
2015-07-29 13:10:00,42.52,42.55,42.51,42.55,39330.0,37.7277,37.7543,37.7188,37.7543,39330.0
2015-07-29 13:20:00,42.55,42.56,42.54,42.55,40475.0,37.7543,37.7632,37.7454,37.7543,40475.0
2015-07-29 13:30:00,42.55,42.57,42.54,42.56,51315.0,37.7543,37.772,37.7454,37.7632,51315.0
2015-07-29 13:40:00,42.56,42.57,42.52,42.53,147114.0,37.7632,37.772,37.7277,37.7365,147114.0
2015-07-29 13:50:00,42.53,42.55,42.52,42.55,56374.0,37.7365,37.7543,37.7277,37.7543,56374.0
2015-07-29 14:00:00,42.54,42.68,42.46,42.5,879373.0,37.7454,37.8696,37.6744,37.7099,879373.0
2015-07-29 14:10:00,42.51,42.63,42.5,42.61,149626.0,37.7188,37.8253,37.7099,37.8075,149626.0
2015-07-29 14:20:00,42.61,42.62,42.55,42.58,109982.0,37.8075,37.8164,37.7543,37.7809,109982.0
2015-07-29 14:30:00,42.58,42.62,42.58,42.62,119876.0,37.7809,37.8164,37.7809,37.8164,119876.0
2015-07-29 14:40:00,42.62,42.7,42.62,42.68,971136.0,37.8164,37.8874,37.8164,37.8696,971136.0
2015-07-29 14:50:00,42.69,42.73,42.68,42.7,184848.0,37.8785,37.914,37.8696,37.8874,184848.0
2015-07-29 15:00:00,42.7,42.7,42.62,42.62,203589.0,37.8874,37.8874,37.8164,37.8164,203589.0
2015-07-29 15:10:00,42.62,42.65,42.61,42.62,181725.0,37.8164,37.843,37.8075,37.8164,181725.0
2015-07-29 15:20:00,42.62,42.68,42.62,42.67,143200.0,37.8164,37.8696,37.8164,37.8608,143200.0
2015-07-29 15:30:00,42.66,42.67,42.58,42.63,466575.0,37.8519,37.8608,37.7809,37.8253,466575.0
2015-07-29 15:40:00,42.62,42.67,42.62,42.65,262562.0,37.8164,37.8608,37.8164,37.843,262562.0
2015-07-29 15:50:00,42.65,42.69,42.62,42.63,913445.0,37.843,37.8785,37.8164,37.8253,913445.0
2015-07-30 09:30:00,42.46,42.58,42.42,42.43,457993.0,37.6744,37.7809,37.6389,37.6478,457993.0
2015-07-30 09:40:00,42.43,42.45,42.34,42.34,352447.0,37.6478,37.6656,37.568,37.568,352447.0
2015-07-30 09:50:00,42.35,42.37,42.28,42.29,169373.0,37.5768,37.5946,37.5147,37.5236,169373.0
2015-07-30 10:00:00,42.29,42.42,42.26,42.37,122362.0,37.5236,37.6389,37.497,37.5946,122362.0
2015-07-30 10:10:00,42.37,42.45,42.35,42.42,140107.0,37.5946,37.6656,37.5768,37.6389,140107.0
2015-07-30 10:20:00,42.43,42.45,42.39,42.42,106434.0,37.6478,37.6656,37.6123,37.6389,106434.0
2015-07-30 10:30:00,42.43,42.48,42.39,42.4,130559.0,37.6478,37.6922,37.6123,37.6212,130559.0
2015-07-30 10:40:00,42.41,42.46,42.39,42.41,110088.0,37.6301,37.6744,37.6123,37.6301,110088.0
2015-07-30 10:50:00,42.41,42.42,42.34,42.36,149646.0,37.6301,37.6389,37.568,37.5857,149646.0
2015-07-30 11:00:00,42.36,42.38,42.31,42.35,169801.0,37.5857,37.6035,37.5413,37.5768,169801.0
2015-07-30 11:10:00,42.35,42.48,42.35,42.47,156789.0,37.5768,37.6922,37.5768,37.6833,156789.0
2015-07-30 11:20:00,42.47,42.53,42.46,42.51,240792.0,37.6833,37.7365,37.6744,37.7188,240792.0
2015-07-30 11:30:00,42.52,42.58,42.52,42.57,104421.0,37.7277,37.7809,37.7277,37.772,104421.0
2015-07-30 11:40:00,42.57,42.63,42.56,42.6,245237.0,37.772,37.8253,37.7632,37.7987,245237.0
2015-07-30 11:50:00,42.61,42.63,42.6,42.62,174033.0,37.8075,37.8253,37.7987,37.8164,174033.0
2015-07-30 12:00:00,42.63,42.65,42.61,42.62,50093.0,37.8253,37.843,37.8075,37.8164,50093.0
2015-07-30 12:10:00,42.61,42.66,42.6,42.66,60766.0,37.8075,37.8519,37.7987,37.8519,60766.0
2015-07-30 12:20:00,42.65,42.69,42.64,42.68,50251.0,37.843,37.8785,37.8341,37.8696,50251.0
2015-07-30 12:30:00,42.68,42.68,42.65,42.65,110440.0,37.8696,37.8696,37.843,37.843,110440.0
2015-07-30 12:40:00,42.65,42.7,42.65,42.69,56362.0,37.843,37.8874,37.843,37.8785,56362.0
2015-07-30 12:50:00,42.69,42.73,42.68,42.73,39494.0,37.8785,37.914,37.8696,37.914,39494.0
2015-07-30 13:00:00,42.73,42.75,42.68,42.71,39063.0,37.914,37.9318,37.8696,37.8963,39063.0
2015-07-30 13:10:00,42.72,42.76,42.7,42.76,94474.0,37.9051,37.9406,37.8874,37.9406,94474.0
2015-07-30 13:20:00,42.76,42.76,42.73,42.76,55312.0,37.9406,37.9406,37.914,37.9406,55312.0
2015-07-30 13:30:00,42.76,42.77,42.69,42.7,50588.0,37.9406,37.9495,37.8785,37.8874,50588.0
2015-07-30 13:40:00,42.69,42.72,42.68,42.7,86201.0,37.8785,37.9051,37.8696,37.8874,86201.0
2015-07-30 13:50:00,42.71,42.73,42.68,42.68,62636.0,37.8963,37.914,37.8696,37.8696,62636.0
2015-07-30 14:00:00,42.69,42.72,42.68,42.7,56576.0,37.8785,37.9051,37.8696,37.8874,56576.0
2015-07-30 14:10:00,42.7,42.72,42.69,42.7,94568.0,37.8874,37.9051,37.8785,37.8874,94568.0
2015-07-30 14:20:00,42.71,42.75,42.7,42.72,86298.0,37.8963,37.9318,37.8874,37.9051,86298.0
2015-07-30 14:30:00,42.72,42.73,42.7,42.71,63706.0,37.9051,37.914,37.8874,37.8963,63706.0
2015-07-30 14:40:00,42.71,42.77,42.7,42.75,72478.0,37.8963,37.9495,37.8874,37.9318,72478.0
2015-07-30 14:50:00,42.76,42.78,42.74,42.76,92390.0,37.9406,37.9584,37.9229,37.9406,92390.0
2015-07-30 15:00:00,42.75,42.79,42.75,42.76,156255.0,37.9318,37.9672,37.9318,37.9406,156255.0
2015-07-30 15:10:00,42.77,42.77,42.74,42.75,59192.0,37.9495,37.9495,37.9229,37.9318,59192.0
2015-07-30 15:20:00,42.76,42.79,42.74,42.77,261258.0,37.9406,37.9672,37.9229,37.9495,261258.0
2015-07-30 15:30:00,42.77,42.79,42.73,42.76,390240.0,37.9495,37.9672,37.914,37.9406,390240.0
2015-07-30 15:40:00,42.75,42.78,42.74,42.77,272683.0,37.9318,37.9584,37.9229,37.9495,272683.0
2015-07-30 15:50:00,42.76,42.77,42.71,42.72,658190.0,37.9406,37.9495,37.8963,37.9051,658190.0
2015-07-31 09:30:00,42.77,42.84,42.69,42.69,349774.0,37.9495,38.0116,37.8785,37.8785,349774.0
2015-07-31 09:40:00,42.69,42.72,42.62,42.64,254308.0,37.8785,37.9051,37.8164,37.8341,254308.0
2015-07-31 09:50:00,42.65,42.71,42.62,42.63,400336.0,37.843,37.8963,37.8164,37.8253,400336.0
2015-07-31 10:00:00,42.63,42.71,42.61,42.71,162406.0,37.8253,37.8963,37.8075,37.8963,162406.0
2015-07-31 10:10:00,42.71,42.72,42.62,42.63,233714.0,37.8963,37.9051,37.8164,37.8253,233714.0
2015-07-31 10:20:00,42.63,42.74,42.62,42.7,249002.0,37.8253,37.9229,37.8164,37.8874,249002.0
2015-07-31 10:30:00,42.71,42.75,42.68,42.7,245491.0,37.8963,37.9318,37.8696,37.8874,245491.0
2015-07-31 10:40:00,42.7,42.74,42.68,42.74,279815.0,37.8874,37.9229,37.8696,37.9229,279815.0
2015-07-31 10:50:00,42.74,42.78,42.73,42.75,238855.0,37.9229,37.9584,37.914,37.9318,238855.0
2015-07-31 11:00:00,42.75,42.75,42.7,42.7,237674.0,37.9318,37.9318,37.8874,37.8874,237674.0
2015-07-31 11:10:00,42.7,42.71,42.66,42.7,204918.0,37.8874,37.8963,37.8519,37.8874,204918.0
2015-07-31 11:20:00,42.7,42.71,42.66,42.69,198218.0,37.8874,37.8963,37.8519,37.8785,198218.0
2015-07-31 11:30:00,42.69,42.73,42.68,42.73,187870.0,37.8785,37.914,37.8696,37.914,187870.0
2015-07-31 11:40:00,42.73,42.73,42.72,42.73,161362.0,37.914,37.914,37.9051,37.914,161362.0
2015-07-31 11:50:00,42.73,42.74,42.69,42.7,144236.0,37.914,37.9229,37.8785,37.8874,144236.0
2015-07-31 12:00:00,42.7,42.72,42.69,42.71,123118.0,37.8874,37.9051,37.8785,37.8963,123118.0
2015-07-31 12:10:00,42.71,42.75,42.7,42.72,227307.0,37.8963,37.9318,37.8874,37.9051,227307.0
2015-07-31 12:20:00,42.72,42.74,42.7,42.73,156322.0,37.9051,37.9229,37.8874,37.914,156322.0
2015-07-31 12:30:00,42.73,42.73,42.67,42.69,288471.0,37.914,37.914,37.8608,37.8785,288471.0
2015-07-31 12:40:00,42.69,42.71,42.68,42.7,245453.0,37.8785,37.8963,37.8696,37.8874,245453.0
2015-07-31 12:50:00,42.69,42.71,42.66,42.67,304031.0,37.8785,37.8963,37.8519,37.8608,304031.0
2015-07-31 13:00:00,42.66,42.69,42.66,42.68,135293.0,37.8519,37.8785,37.8519,37.8696,135293.0
2015-07-31 13:10:00,42.68,42.68,42.65,42.67,154013.0,37.8696,37.8696,37.843,37.8608,154013.0
2015-07-31 13:20:00,42.66,42.68,42.62,42.64,152622.0,37.8519,37.8696,37.8164,37.8341,152622.0
2015-07-31 13:30:00,42.64,42.64,42.59,42.59,240165.0,37.8341,37.8341,37.7898,37.7898,240165.0
2015-07-31 13:40:00,42.6,42.62,42.59,42.61,159963.0,37.7987,37.8164,37.7898,37.8075,159963.0
2015-07-31 13:50:00,42.61,42.62,42.59,42.59,163636.0,37.8075,37.8164,37.7898,37.7898,163636.0
2015-07-31 14:00:00,42.6,42.64,42.6,42.62,244097.0,37.7987,37.8341,37.7987,37.8164,244097.0
2015-07-31 14:10:00,42.61,42.62,42.58,42.59,187463.0,37.8075,37.8164,37.7809,37.7898,187463.0
2015-07-31 14:20:00,42.6,42.6,42.53,42.57,1016857.0,37.7987,37.7987,37.7365,37.772,1016857.0
2015-07-31 14:30:00,42.57,42.6,42.53,42.57,302075.0,37.772,37.7987,37.7365,37.772,302075.0
2015-07-31 14:40:00,42.56,42.57,42.51,42.54,324257.0,37.7632,37.772,37.7188,37.7454,324257.0
2015-07-31 14:50:00,42.55,42.58,42.54,42.56,427408.0,37.7543,37.7809,37.7454,37.7632,427408.0
2015-07-31 15:00:00,42.56,42.58,42.54,42.54,271333.0,37.7632,37.7809,37.7454,37.7454,271333.0
2015-07-31 15:10:00,42.53,42.57,42.53,42.57,264496.0,37.7365,37.772,37.7365,37.772,264496.0
2015-07-31 15:20:00,42.57,42.57,42.5,42.51,193763.0,37.772,37.772,37.7099,37.7188,193763.0
2015-07-31 15:30:00,42.51,42.56,42.5,42.54,125939.0,37.7188,37.7632,37.7099,37.7454,125939.0
2015-07-31 15:40:00,42.54,42.57,42.52,42.55,234657.0,37.7454,37.772,37.7277,37.7543,234657.0
2015-07-31 15:50:00,42.55,42.59,42.51,42.58,1022733.0,37.7543,37.7898,37.7188,37.7809,1022733.0
2015-08-03 09:30:00,42.56,42.63,42.5,42.63,330939.0,37.7632,37.8253,37.7099,37.8253,330939.0
2015-08-03 09:40:00,42.61,42.62,42.48,42.52,330765.0,37.8075,37.8164,37.6922,37.7277,330765.0
2015-08-03 09:50:00,42.53,42.62,42.53,42.58,195745.0,37.7365,37.8164,37.7365,37.7809,195745.0
2015-08-03 10:00:00,42.58,42.61,42.49,42.49,136242.0,37.7809,37.8075,37.7011,37.7011,136242.0
2015-08-03 10:10:00,42.49,42.57,42.47,42.48,188176.0,37.7011,37.772,37.6833,37.6922,188176.0
2015-08-03 10:20:00,42.47,42.51,42.39,42.45,177490.0,37.6833,37.7188,37.6123,37.6656,177490.0
2015-08-03 10:30:00,42.44,42.45,42.37,42.44,100443.0,37.6567,37.6656,37.5946,37.6567,100443.0
2015-08-03 10:40:00,42.44,42.48,42.41,42.47,88110.0,37.6567,37.6922,37.6301,37.6833,88110.0
2015-08-03 10:50:00,42.47,42.49,42.43,42.48,74479.0,37.6833,37.7011,37.6478,37.6922,74479.0
2015-08-03 11:00:00,42.48,42.54,42.48,42.53,184044.0,37.6922,37.7454,37.6922,37.7365,184044.0
2015-08-03 11:10:00,42.52,42.58,42.52,42.57,63581.0,37.7277,37.7809,37.7277,37.772,63581.0
2015-08-03 11:20:00,42.57,42.59,42.55,42.55,64932.0,37.772,37.7898,37.7543,37.7543,64932.0
2015-08-03 11:30:00,42.56,42.59,42.54,42.54,72282.0,37.7632,37.7898,37.7454,37.7454,72282.0
2015-08-03 11:40:00,42.54,42.58,42.53,42.55,117653.0,37.7454,37.7809,37.7365,37.7543,117653.0
2015-08-03 11:50:00,42.54,42.54,42.51,42.53,143492.0,37.7454,37.7454,37.7188,37.7365,143492.0
2015-08-03 12:00:00,42.53,42.54,42.48,42.5,133673.0,37.7365,37.7454,37.6922,37.7099,133673.0
2015-08-03 12:10:00,42.5,42.52,42.45,42.45,154946.0,37.7099,37.7277,37.6656,37.6656,154946.0
2015-08-03 12:20:00,42.45,42.48,42.43,42.47,177086.0,37.6656,37.6922,37.6478,37.6833,177086.0
2015-08-03 12:30:00,42.47,42.47,42.36,42.38,257886.0,37.6833,37.6833,37.5857,37.6035,257886.0
2015-08-03 12:40:00,42.37,42.38,42.25,42.27,223198.0,37.5946,37.6035,37.4881,37.5058,223198.0
2015-08-03 12:50:00,42.26,42.26,42.13,42.18,729525.0,37.497,37.497,37.3816,37.426,729525.0
2015-08-03 13:00:00,42.17,42.21,42.1,42.11,283312.0,37.4171,37.4526,37.355,37.3639,283312.0
2015-08-03 13:10:00,42.1,42.15,42.09,42.09,201731.0,37.355,37.3994,37.3461,37.3461,201731.0
2015-08-03 13:20:00,42.09,42.19,42.08,42.18,202991.0,37.3461,37.4349,37.3373,37.426,202991.0
2015-08-03 13:30:00,42.18,42.22,42.16,42.19,226496.0,37.426,37.4615,37.4082,37.4349,226496.0
2015-08-03 13:40:00,42.19,42.24,42.18,42.24,100950.0,37.4349,37.4792,37.426,37.4792,100950.0
2015-08-03 13:50:00,42.24,42.27,42.21,42.23,109461.0,37.4792,37.5058,37.4526,37.4704,109461.0
2015-08-03 14:00:00,42.23,42.23,42.18,42.2,138111.0,37.4704,37.4704,37.426,37.4437,138111.0
2015-08-03 14:10:00,42.2,42.24,42.17,42.21,60961.0,37.4437,37.4792,37.4171,37.4526,60961.0
2015-08-03 14:20:00,42.21,42.23,42.18,42.23,118006.0,37.4526,37.4704,37.426,37.4704,118006.0
2015-08-03 14:30:00,42.23,42.26,42.2,42.25,145343.0,37.4704,37.497,37.4437,37.4881,145343.0
2015-08-03 14:40:00,42.25,42.28,42.22,42.24,126149.0,37.4881,37.5147,37.4615,37.4792,126149.0
2015-08-03 14:50:00,42.24,42.25,42.19,42.23,112947.0,37.4792,37.4881,37.4349,37.4704,112947.0
2015-08-03 15:00:00,42.23,42.26,42.21,42.25,200567.0,37.4704,37.497,37.4526,37.4881,200567.0
2015-08-03 15:10:00,42.25,42.25,42.18,42.21,336852.0,37.4881,37.4881,37.426,37.4526,336852.0
2015-08-03 15:20:00,42.21,42.23,42.17,42.22,178099.0,37.4526,37.4704,37.4171,37.4615,178099.0
2015-08-03 15:30:00,42.22,42.29,42.2,42.29,497308.0,37.4615,37.5236,37.4437,37.5236,497308.0
2015-08-03 15:40:00,42.29,42.34,42.27,42.29,310220.0,37.5236,37.568,37.5058,37.5236,310220.0
2015-08-03 15:50:00,42.29,42.37,42.27,42.36,1114583.0,37.5236,37.5946,37.5058,37.5857,1114583.0
2015-08-04 09:30:00,42.31,42.35,42.15,42.15,285577.0,37.5413,37.5768,37.3994,37.3994,285577.0
2015-08-04 09:40:00,42.14,42.28,42.13,42.28,206310.0,37.3905,37.5147,37.3816,37.5147,206310.0
2015-08-04 09:50:00,42.28,42.32,42.19,42.21,123848.0,37.5147,37.5502,37.4349,37.4526,123848.0
2015-08-04 10:00:00,42.21,42.28,42.17,42.27,138719.0,37.4526,37.5147,37.4171,37.5058,138719.0
2015-08-04 10:10:00,42.27,42.27,42.13,42.19,276487.0,37.5058,37.5058,37.3816,37.4349,276487.0
2015-08-04 10:20:00,42.19,42.26,42.18,42.22,207825.0,37.4349,37.497,37.426,37.4615,207825.0
2015-08-04 10:30:00,42.23,42.25,42.13,42.13,83363.0,37.4704,37.4881,37.3816,37.3816,83363.0
2015-08-04 10:40:00,42.13,42.14,42.07,42.07,148423.0,37.3816,37.3905,37.3284,37.3284,148423.0
2015-08-04 10:50:00,42.06,42.07,41.94,41.98,202863.0,37.3195,37.3284,37.213,37.2485,202863.0
2015-08-04 11:00:00,41.98,42.07,41.97,42.04,258521.0,37.2485,37.3284,37.2397,37.3018,258521.0
2015-08-04 11:10:00,42.03,42.11,42.03,42.08,92760.0,37.2929,37.3639,37.2929,37.3373,92760.0
2015-08-04 11:20:00,42.07,42.12,42.06,42.12,370586.0,37.3284,37.3728,37.3195,37.3728,370586.0
2015-08-04 11:30:00,42.11,42.12,42.07,42.11,95794.0,37.3639,37.3728,37.3284,37.3639,95794.0
2015-08-04 11:40:00,42.11,42.14,42.1,42.11,222663.0,37.3639,37.3905,37.355,37.3639,222663.0
2015-08-04 11:50:00,42.12,42.13,42.06,42.12,198945.0,37.3728,37.3816,37.3195,37.3728,198945.0
2015-08-04 12:00:00,42.12,42.19,42.11,42.17,114580.0,37.3728,37.4349,37.3639,37.4171,114580.0
2015-08-04 12:10:00,42.18,42.18,42.14,42.16,58116.0,37.426,37.426,37.3905,37.4082,58116.0
2015-08-04 12:20:00,42.15,42.16,42.07,42.07,206080.0,37.3994,37.4082,37.3284,37.3284,206080.0
2015-08-04 12:30:00,42.07,42.11,42.06,42.1,35829.0,37.3284,37.3639,37.3195,37.355,35829.0
2015-08-04 12:40:00,42.11,42.12,42.05,42.07,74311.0,37.3639,37.3728,37.3106,37.3284,74311.0
2015-08-04 12:50:00,42.06,42.06,42.02,42.05,67593.0,37.3195,37.3195,37.284,37.3106,67593.0
2015-08-04 13:00:00,42.05,42.07,42.02,42.05,88129.0,37.3106,37.3284,37.284,37.3106,88129.0
2015-08-04 13:10:00,42.06,42.12,42.05,42.11,44655.0,37.3195,37.3728,37.3106,37.3639,44655.0
2015-08-04 13:20:00,42.11,42.16,42.1,42.16,51224.0,37.3639,37.4082,37.355,37.4082,51224.0
2015-08-04 13:30:00,42.16,42.23,42.16,42.21,89327.0,37.4082,37.4704,37.4082,37.4526,89327.0
2015-08-04 13:40:00,42.21,42.22,42.12,42.12,197595.0,37.4526,37.4615,37.3728,37.3728,197595.0
2015-08-04 13:50:00,42.12,42.12,42.02,42.05,252494.0,37.3728,37.3728,37.284,37.3106,252494.0
2015-08-04 14:00:00,42.05,42.08,42.0,42.01,217830.0,37.3106,37.3373,37.2663,37.2752,217830.0
2015-08-04 14:10:00,42.01,42.05,41.99,42.05,126296.0,37.2752,37.3106,37.2574,37.3106,126296.0
2015-08-04 14:20:00,42.05,42.08,42.03,42.07,188202.0,37.3106,37.3373,37.2929,37.3284,188202.0
2015-08-04 14:30:00,42.07,42.11,42.05,42.11,113704.0,37.3284,37.3639,37.3106,37.3639,113704.0
2015-08-04 14:40:00,42.11,42.19,42.09,42.19,167133.0,37.3639,37.4349,37.3461,37.4349,167133.0
2015-08-04 14:50:00,42.2,42.2,42.14,42.18,147559.0,37.4437,37.4437,37.3905,37.426,147559.0
2015-08-04 15:00:00,42.18,42.22,42.15,42.17,159272.0,37.426,37.4615,37.3994,37.4171,159272.0
2015-08-04 15:10:00,42.17,42.17,42.11,42.12,119237.0,37.4171,37.4171,37.3639,37.3728,119237.0
2015-08-04 15:20:00,42.12,42.13,42.08,42.12,145796.0,37.3728,37.3816,37.3373,37.3728,145796.0
2015-08-04 15:30:00,42.11,42.16,42.1,42.11,193429.0,37.3639,37.4082,37.355,37.3639,193429.0
2015-08-04 15:40:00,42.1,42.11,42.04,42.05,416073.0,37.355,37.3639,37.3018,37.3106,416073.0
2015-08-04 15:50:00,42.04,42.11,42.03,42.09,666648.0,37.3018,37.3639,37.2929,37.3461,666648.0
2015-08-05 09:30:00,42.37,42.46,42.28,42.43,383894.0,37.5946,37.6744,37.5147,37.6478,383894.0
2015-08-05 09:40:00,42.44,42.59,42.42,42.58,255587.0,37.6567,37.7898,37.6389,37.7809,255587.0
2015-08-05 09:50:00,42.58,42.66,42.57,42.64,198658.0,37.7809,37.8519,37.772,37.8341,198658.0
2015-08-05 10:00:00,42.64,42.65,42.59,42.65,210269.0,37.8341,37.843,37.7898,37.843,210269.0
2015-08-05 10:10:00,42.65,42.68,42.61,42.64,90769.0,37.843,37.8696,37.8075,37.8341,90769.0
2015-08-05 10:20:00,42.65,42.72,42.64,42.7,704587.0,37.843,37.9051,37.8341,37.8874,704587.0
2015-08-05 10:30:00,42.7,42.75,42.69,42.72,336319.0,37.8874,37.9318,37.8785,37.9051,336319.0
2015-08-05 10:40:00,42.71,42.72,42.65,42.65,489772.0,37.8963,37.9051,37.843,37.843,489772.0
2015-08-05 10:50:00,42.66,42.75,42.65,42.73,583729.0,37.8519,37.9318,37.843,37.914,583729.0
2015-08-05 11:00:00,42.73,42.77,42.71,42.73,830456.0,37.914,37.9495,37.8963,37.914,830456.0
2015-08-05 11:10:00,42.73,42.78,42.71,42.77,1102142.0,37.914,37.9584,37.8963,37.9495,1102142.0
2015-08-05 11:20:00,42.77,42.81,42.76,42.79,316031.0,37.9495,37.985,37.9406,37.9672,316031.0
2015-08-05 11:30:00,42.79,42.81,42.75,42.76,108028.0,37.9672,37.985,37.9318,37.9406,108028.0
2015-08-05 11:40:00,42.76,42.77,42.71,42.72,92284.0,37.9406,37.9495,37.8963,37.9051,92284.0
2015-08-05 11:50:00,42.72,42.73,42.65,42.66,294600.0,37.9051,37.914,37.843,37.8519,294600.0
2015-08-05 12:00:00,42.66,42.66,42.61,42.65,226761.0,37.8519,37.8519,37.8075,37.843,226761.0
2015-08-05 12:10:00,42.64,42.67,42.62,42.62,116473.0,37.8341,37.8608,37.8164,37.8164,116473.0
2015-08-05 12:20:00,42.62,42.64,42.59,42.6,157651.0,37.8164,37.8341,37.7898,37.7987,157651.0
2015-08-05 12:30:00,42.59,42.59,42.52,42.53,142852.0,37.7898,37.7898,37.7277,37.7365,142852.0
2015-08-05 12:40:00,42.54,42.57,42.5,42.56,153246.0,37.7454,37.772,37.7099,37.7632,153246.0
2015-08-05 12:50:00,42.58,42.62,42.52,42.62,91340.0,37.7809,37.8164,37.7277,37.8164,91340.0
2015-08-05 13:00:00,42.62,42.62,42.58,42.58,42294.0,37.8164,37.8164,37.7809,37.7809,42294.0
2015-08-05 13:10:00,42.58,42.59,42.45,42.47,189038.0,37.7809,37.7898,37.6656,37.6833,189038.0
2015-08-05 13:20:00,42.46,42.51,42.45,42.51,79281.0,37.6744,37.7188,37.6656,37.7188,79281.0
2015-08-05 13:30:00,42.51,42.51,42.46,42.49,65235.0,37.7188,37.7188,37.6744,37.7011,65235.0
2015-08-05 13:40:00,42.49,42.51,42.46,42.47,60930.0,37.7011,37.7188,37.6744,37.6833,60930.0
2015-08-05 13:50:00,42.47,42.47,42.41,42.45,46560.0,37.6833,37.6833,37.6301,37.6656,46560.0
2015-08-05 14:00:00,42.45,42.5,42.43,42.47,60875.0,37.6656,37.7099,37.6478,37.6833,60875.0
2015-08-05 14:10:00,42.46,42.5,42.43,42.5,45524.0,37.6744,37.7099,37.6478,37.7099,45524.0
2015-08-05 14:20:00,42.5,42.53,42.49,42.52,113803.0,37.7099,37.7365,37.7011,37.7277,113803.0
2015-08-05 14:30:00,42.52,42.59,42.51,42.58,133704.0,37.7277,37.7898,37.7188,37.7809,133704.0
2015-08-05 14:40:00,42.57,42.6,42.51,42.59,145982.0,37.772,37.7987,37.7188,37.7898,145982.0
2015-08-05 14:50:00,42.59,42.59,42.53,42.55,105150.0,37.7898,37.7898,37.7365,37.7543,105150.0
2015-08-05 15:00:00,42.56,42.57,42.54,42.57,72909.0,37.7632,37.772,37.7454,37.772,72909.0
2015-08-05 15:10:00,42.57,42.6,42.53,42.53,453999.0,37.772,37.7987,37.7365,37.7365,453999.0
2015-08-05 15:20:00,42.53,42.58,42.52,42.56,92648.0,37.7365,37.7809,37.7277,37.7632,92648.0
2015-08-05 15:30:00,42.55,42.55,42.5,42.5,116829.0,37.7543,37.7543,37.7099,37.7099,116829.0
2015-08-05 15:40:00,42.5,42.51,42.47,42.5,351544.0,37.7099,37.7188,37.6833,37.7099,351544.0
2015-08-05 15:50:00,42.49,42.51,42.46,42.49,670553.0,37.7011,37.7188,37.6744,37.7011,670553.0
2015-08-06 09:30:00,42.51,42.68,42.43,42.45,333589.0,37.7188,37.8696,37.6478,37.6656,333589.0
2015-08-06 09:40:00,42.44,42.51,42.38,42.43,323377.0,37.6567,37.7188,37.6035,37.6478,323377.0
2015-08-06 09:50:00,42.43,42.45,42.31,42.36,306821.0,37.6478,37.6656,37.5413,37.5857,306821.0
2015-08-06 10:00:00,42.35,42.4,42.31,42.36,125387.0,37.5768,37.6212,37.5413,37.5857,125387.0
2015-08-06 10:10:00,42.37,42.44,42.33,42.35,89818.0,37.5946,37.6567,37.5591,37.5768,89818.0
2015-08-06 10:20:00,42.34,42.34,42.27,42.27,73797.0,37.568,37.568,37.5058,37.5058,73797.0
2015-08-06 10:30:00,42.26,42.3,42.23,42.3,133231.0,37.497,37.5325,37.4704,37.5325,133231.0
2015-08-06 10:40:00,42.3,42.34,42.29,42.31,73888.0,37.5325,37.568,37.5236,37.5413,73888.0
2015-08-06 10:50:00,42.32,42.32,42.24,42.24,82276.0,37.5502,37.5502,37.4792,37.4792,82276.0
2015-08-06 11:00:00,42.23,42.24,42.14,42.15,104357.0,37.4704,37.4792,37.3905,37.3994,104357.0
2015-08-06 11:10:00,42.16,42.16,42.09,42.14,83677.0,37.4082,37.4082,37.3461,37.3905,83677.0
2015-08-06 11:20:00,42.14,42.18,42.09,42.09,186727.0,37.3905,37.426,37.3461,37.3461,186727.0
2015-08-06 11:30:00,42.09,42.11,42.03,42.04,150128.0,37.3461,37.3639,37.2929,37.3018,150128.0
2015-08-06 11:40:00,42.04,42.11,42.02,42.11,103619.0,37.3018,37.3639,37.284,37.3639,103619.0
2015-08-06 11:50:00,42.11,42.11,42.02,42.03,158488.0,37.3639,37.3639,37.284,37.2929,158488.0
2015-08-06 12:00:00,42.03,42.06,42.01,42.05,124533.0,37.2929,37.3195,37.2752,37.3106,124533.0
2015-08-06 12:10:00,42.05,42.05,42.0,42.01,149934.0,37.3106,37.3106,37.2663,37.2752,149934.0
2015-08-06 12:20:00,42.0,42.02,41.96,42.02,134865.0,37.2663,37.284,37.2308,37.284,134865.0
2015-08-06 12:30:00,42.02,42.03,41.95,41.96,61166.0,37.284,37.2929,37.2219,37.2308,61166.0
2015-08-06 12:40:00,41.96,42.02,41.94,42.01,287709.0,37.2308,37.284,37.213,37.2752,287709.0
2015-08-06 12:50:00,42.01,42.04,41.99,42.02,84303.0,37.2752,37.3018,37.2574,37.284,84303.0
2015-08-06 13:00:00,42.02,42.02,41.98,42.01,98821.0,37.284,37.284,37.2485,37.2752,98821.0
2015-08-06 13:10:00,42.01,42.05,41.99,42.04,172803.0,37.2752,37.3106,37.2574,37.3018,172803.0
2015-08-06 13:20:00,42.05,42.09,42.03,42.09,223901.0,37.3106,37.3461,37.2929,37.3461,223901.0
2015-08-06 13:30:00,42.08,42.09,42.03,42.04,81853.0,37.3373,37.3461,37.2929,37.3018,81853.0
2015-08-06 13:40:00,42.04,42.07,42.02,42.07,66818.0,37.3018,37.3284,37.284,37.3284,66818.0
2015-08-06 13:50:00,42.06,42.06,41.99,42.0,73246.0,37.3195,37.3195,37.2574,37.2663,73246.0
2015-08-06 14:00:00,42.0,42.02,41.99,42.01,41334.0,37.2663,37.284,37.2574,37.2752,41334.0
2015-08-06 14:10:00,42.01,42.05,42.0,42.03,38432.0,37.2752,37.3106,37.2663,37.2929,38432.0
2015-08-06 14:20:00,42.03,42.13,42.03,42.12,126441.0,37.2929,37.3816,37.2929,37.3728,126441.0
2015-08-06 14:30:00,42.13,42.15,42.06,42.08,60753.0,37.3816,37.3994,37.3195,37.3373,60753.0
2015-08-06 14:40:00,42.08,42.11,42.08,42.1,62855.0,37.3373,37.3639,37.3373,37.355,62855.0
2015-08-06 14:50:00,42.1,42.11,42.04,42.06,83670.0,37.355,37.3639,37.3018,37.3195,83670.0
2015-08-06 15:00:00,42.06,42.08,42.04,42.05,71163.0,37.3195,37.3373,37.3018,37.3106,71163.0
2015-08-06 15:10:00,42.06,42.08,42.02,42.07,95000.0,37.3195,37.3373,37.284,37.3284,95000.0
2015-08-06 15:20:00,42.07,42.07,42.01,42.02,228084.0,37.3284,37.3284,37.2752,37.284,228084.0
2015-08-06 15:30:00,42.01,42.04,41.98,42.04,131035.0,37.2752,37.3018,37.2485,37.3018,131035.0
2015-08-06 15:40:00,42.05,42.13,42.04,42.12,231316.0,37.3106,37.3816,37.3018,37.3728,231316.0
2015-08-06 15:50:00,42.11,42.15,42.09,42.1,667991.0,37.3639,37.3994,37.3461,37.355,667991.0
2015-08-07 09:30:00,41.99,42.08,41.92,42.03,354921.0,37.2574,37.3373,37.1953,37.2929,354921.0
2015-08-07 09:40:00,42.02,42.12,41.97,42.01,249998.0,37.284,37.3728,37.2397,37.2752,249998.0
2015-08-07 09:50:00,42.02,42.18,41.98,42.14,270497.0,37.284,37.426,37.2485,37.3905,270497.0
2015-08-07 10:00:00,42.15,42.17,42.09,42.13,177751.0,37.3994,37.4171,37.3461,37.3816,177751.0
2015-08-07 10:10:00,42.14,42.17,42.1,42.11,125129.0,37.3905,37.4171,37.355,37.3639,125129.0
2015-08-07 10:20:00,42.09,42.1,41.96,42.0,197609.0,37.3461,37.355,37.2308,37.2663,197609.0
2015-08-07 10:30:00,41.99,42.06,41.96,42.05,157191.0,37.2574,37.3195,37.2308,37.3106,157191.0
2015-08-07 10:40:00,42.04,42.07,41.99,42.03,193081.0,37.3018,37.3284,37.2574,37.2929,193081.0
2015-08-07 10:50:00,42.04,42.07,41.94,41.96,143812.0,37.3018,37.3284,37.213,37.2308,143812.0
2015-08-07 11:00:00,41.97,41.99,41.92,41.94,133869.0,37.2397,37.2574,37.1953,37.213,133869.0
2015-08-07 11:10:00,41.94,41.95,41.85,41.85,218241.0,37.213,37.2219,37.1332,37.1332,218241.0
2015-08-07 11:20:00,41.86,41.9,41.85,41.88,153315.0,37.1421,37.1776,37.1332,37.1598,153315.0
2015-08-07 11:30:00,41.88,41.88,41.83,41.84,139251.0,37.1598,37.1598,37.1154,37.1243,139251.0
2015-08-07 11:40:00,41.84,41.92,41.84,41.91,135109.0,37.1243,37.1953,37.1243,37.1864,135109.0
2015-08-07 11:50:00,41.91,41.92,41.86,41.91,136207.0,37.1864,37.1953,37.1421,37.1864,136207.0
2015-08-07 12:00:00,41.92,41.96,41.91,41.96,90247.0,37.1953,37.2308,37.1864,37.2308,90247.0
2015-08-07 12:10:00,41.96,41.97,41.92,41.92,71402.0,37.2308,37.2397,37.1953,37.1953,71402.0
2015-08-07 12:20:00,41.92,41.94,41.88,41.91,97219.0,37.1953,37.213,37.1598,37.1864,97219.0
2015-08-07 12:30:00,41.91,41.91,41.84,41.89,207916.0,37.1864,37.1864,37.1243,37.1687,207916.0
2015-08-07 12:40:00,41.89,41.93,41.88,41.91,74932.0,37.1687,37.2042,37.1598,37.1864,74932.0
2015-08-07 12:50:00,41.91,41.93,41.87,41.89,95437.0,37.1864,37.2042,37.1509,37.1687,95437.0
2015-08-07 13:00:00,41.89,41.9,41.87,41.89,114410.0,37.1687,37.1776,37.1509,37.1687,114410.0
2015-08-07 13:10:00,41.88,41.89,41.85,41.87,52815.0,37.1598,37.1687,37.1332,37.1509,52815.0
2015-08-07 13:20:00,41.87,41.88,41.83,41.86,77591.0,37.1509,37.1598,37.1154,37.1421,77591.0
2015-08-07 13:30:00,41.87,41.93,41.87,41.91,103793.0,37.1509,37.2042,37.1509,37.1864,103793.0
2015-08-07 13:40:00,41.91,41.95,41.9,41.93,86715.0,37.1864,37.2219,37.1776,37.2042,86715.0
2015-08-07 13:50:00,41.92,41.93,41.88,41.9,82426.0,37.1953,37.2042,37.1598,37.1776,82426.0
2015-08-07 14:00:00,41.89,41.92,41.87,41.91,92331.0,37.1687,37.1953,37.1509,37.1864,92331.0
2015-08-07 14:10:00,41.91,41.93,41.88,41.88,140147.0,37.1864,37.2042,37.1598,37.1598,140147.0
2015-08-07 14:20:00,41.88,41.92,41.87,41.91,91639.0,37.1598,37.1953,37.1509,37.1864,91639.0
2015-08-07 14:30:00,41.91,41.98,41.91,41.96,121757.0,37.1864,37.2485,37.1864,37.2308,121757.0
2015-08-07 14:40:00,41.95,41.96,41.92,41.94,129491.0,37.2219,37.2308,37.1953,37.213,129491.0
2015-08-07 14:50:00,41.95,41.98,41.95,41.98,134306.0,37.2219,37.2485,37.2219,37.2485,134306.0
2015-08-07 15:00:00,41.98,41.99,41.94,41.98,74157.0,37.2485,37.2574,37.213,37.2485,74157.0
2015-08-07 15:10:00,41.98,41.99,41.93,41.98,115471.0,37.2485,37.2574,37.2042,37.2485,115471.0
2015-08-07 15:20:00,41.98,42.1,41.98,42.08,415018.0,37.2485,37.355,37.2485,37.3373,415018.0
2015-08-07 15:30:00,42.08,42.13,42.07,42.07,275390.0,37.3373,37.3816,37.3284,37.3284,275390.0
2015-08-07 15:40:00,42.08,42.09,42.04,42.05,336838.0,37.3373,37.3461,37.3018,37.3106,336838.0
2015-08-07 15:50:00,42.04,42.12,42.04,42.12,1024024.0,37.3018,37.3728,37.3018,37.3728,1024024.0
2015-08-10 09:30:00,42.31,42.55,42.31,42.5,309531.0,37.5413,37.7543,37.5413,37.7099,309531.0
2015-08-10 09:40:00,42.51,42.59,42.51,42.56,150687.0,37.7188,37.7898,37.7188,37.7632,150687.0
2015-08-10 09:50:00,42.57,42.6,42.51,42.52,185259.0,37.772,37.7987,37.7188,37.7277,185259.0
2015-08-10 10:00:00,42.53,42.58,42.52,42.57,156724.0,37.7365,37.7809,37.7277,37.772,156724.0
2015-08-10 10:10:00,42.58,42.63,42.58,42.62,62615.0,37.7809,37.8253,37.7809,37.8164,62615.0
2015-08-10 10:20:00,42.62,42.63,42.57,42.58,122627.0,37.8164,37.8253,37.772,37.7809,122627.0
2015-08-10 10:30:00,42.58,42.58,42.52,42.55,94322.0,37.7809,37.7809,37.7277,37.7543,94322.0
2015-08-10 10:40:00,42.55,42.6,42.53,42.6,70347.0,37.7543,37.7987,37.7365,37.7987,70347.0
2015-08-10 10:50:00,42.6,42.6,42.53,42.58,53083.0,37.7987,37.7987,37.7365,37.7809,53083.0
2015-08-10 11:00:00,42.58,42.64,42.58,42.63,93453.0,37.7809,37.8341,37.7809,37.8253,93453.0
2015-08-10 11:10:00,42.64,42.65,42.6,42.61,70281.0,37.8341,37.843,37.7987,37.8075,70281.0
2015-08-10 11:20:00,42.61,42.66,42.6,42.62,114759.0,37.8075,37.8519,37.7987,37.8164,114759.0
2015-08-10 11:30:00,42.62,42.66,42.61,42.62,98796.0,37.8164,37.8519,37.8075,37.8164,98796.0
2015-08-10 11:40:00,42.63,42.68,42.62,42.68,93888.0,37.8253,37.8696,37.8164,37.8696,93888.0
2015-08-10 11:50:00,42.68,42.73,42.67,42.71,71661.0,37.8696,37.914,37.8608,37.8963,71661.0
2015-08-10 12:00:00,42.71,42.75,42.7,42.75,59086.0,37.8963,37.9318,37.8874,37.9318,59086.0
2015-08-10 12:10:00,42.75,42.75,42.72,42.73,30170.0,37.9318,37.9318,37.9051,37.914,30170.0
2015-08-10 12:20:00,42.73,42.75,42.72,42.73,42814.0,37.914,37.9318,37.9051,37.914,42814.0
2015-08-10 12:30:00,42.74,42.75,42.71,42.74,56268.0,37.9229,37.9318,37.8963,37.9229,56268.0
2015-08-10 12:40:00,42.74,42.77,42.73,42.76,64127.0,37.9229,37.9495,37.914,37.9406,64127.0
2015-08-10 12:50:00,42.77,42.77,42.73,42.75,36597.0,37.9495,37.9495,37.914,37.9318,36597.0
2015-08-10 13:00:00,42.75,42.77,42.74,42.77,83570.0,37.9318,37.9495,37.9229,37.9495,83570.0
2015-08-10 13:10:00,42.77,42.78,42.75,42.76,29997.0,37.9495,37.9584,37.9318,37.9406,29997.0
2015-08-10 13:20:00,42.75,42.76,42.74,42.74,18795.0,37.9318,37.9406,37.9229,37.9229,18795.0
2015-08-10 13:30:00,42.74,42.77,42.73,42.77,66149.0,37.9229,37.9495,37.914,37.9495,66149.0
2015-08-10 13:40:00,42.76,42.77,42.75,42.76,64311.0,37.9406,37.9495,37.9318,37.9406,64311.0
2015-08-10 13:50:00,42.76,42.77,42.75,42.77,33915.0,37.9406,37.9495,37.9318,37.9495,33915.0
2015-08-10 14:00:00,42.77,42.78,42.74,42.77,43211.0,37.9495,37.9584,37.9229,37.9495,43211.0
2015-08-10 14:10:00,42.77,42.83,42.76,42.81,183712.0,37.9495,38.0027,37.9406,37.985,183712.0
2015-08-10 14:20:00,42.81,42.82,42.79,42.8,97002.0,37.985,37.9939,37.9672,37.9761,97002.0
2015-08-10 14:30:00,42.8,42.82,42.79,42.79,57149.0,37.9761,37.9939,37.9672,37.9672,57149.0
2015-08-10 14:40:00,42.79,42.8,42.75,42.76,118473.0,37.9672,37.9761,37.9318,37.9406,118473.0
2015-08-10 14:50:00,42.76,42.78,42.75,42.77,187019.0,37.9406,37.9584,37.9318,37.9495,187019.0
2015-08-10 15:00:00,42.77,42.79,42.76,42.78,52903.0,37.9495,37.9672,37.9406,37.9584,52903.0
2015-08-10 15:10:00,42.78,42.79,42.76,42.77,71695.0,37.9584,37.9672,37.9406,37.9495,71695.0
2015-08-10 15:20:00,42.77,42.79,42.75,42.75,103405.0,37.9495,37.9672,37.9318,37.9318,103405.0
2015-08-10 15:30:00,42.76,42.76,42.71,42.73,120264.0,37.9406,37.9406,37.8963,37.914,120264.0
2015-08-10 15:40:00,42.72,42.75,42.71,42.72,136965.0,37.9051,37.9318,37.8963,37.9051,136965.0
2015-08-10 15:50:00,42.73,42.77,42.72,42.77,1018082.0,37.914,37.9495,37.9051,37.9495,1018082.0
2015-08-11 09:30:00,42.66,42.68,42.5,42.65,827469.0,37.8519,37.8696,37.7099,37.843,827469.0
2015-08-11 09:40:00,42.65,42.72,42.59,42.69,243125.0,37.843,37.9051,37.7898,37.8785,243125.0
2015-08-11 09:50:00,42.7,42.71,42.56,42.61,174449.0,37.8874,37.8963,37.7632,37.8075,174449.0
2015-08-11 10:00:00,42.6,42.62,42.53,42.58,301479.0,37.7987,37.8164,37.7365,37.7809,301479.0
2015-08-11 10:10:00,42.59,42.59,42.53,42.58,300574.0,37.7898,37.7898,37.7365,37.7809,300574.0
2015-08-11 10:20:00,42.59,42.63,42.56,42.56,519816.0,37.7898,37.8253,37.7632,37.7632,519816.0
2015-08-11 10:30:00,42.56,42.57,42.48,42.49,274586.0,37.7632,37.772,37.6922,37.7011,274586.0
2015-08-11 10:40:00,42.48,42.58,42.47,42.53,381886.0,37.6922,37.7809,37.6833,37.7365,381886.0
2015-08-11 10:50:00,42.54,42.55,42.45,42.46,177668.0,37.7454,37.7543,37.6656,37.6744,177668.0
2015-08-11 11:00:00,42.44,42.47,42.33,42.34,139455.0,37.6567,37.6833,37.5591,37.568,139455.0
2015-08-11 11:10:00,42.34,42.39,42.34,42.37,215193.0,37.568,37.6123,37.568,37.5946,215193.0
2015-08-11 11:20:00,42.38,42.38,42.29,42.3,134702.0,37.6035,37.6035,37.5236,37.5325,134702.0
2015-08-11 11:30:00,42.3,42.35,42.3,42.33,188723.0,37.5325,37.5768,37.5325,37.5591,188723.0
2015-08-11 11:40:00,42.33,42.33,42.24,42.25,322644.0,37.5591,37.5591,37.4792,37.4881,322644.0
2015-08-11 11:50:00,42.25,42.27,42.21,42.25,61963.0,37.4881,37.5058,37.4526,37.4881,61963.0
2015-08-11 12:00:00,42.25,42.26,42.22,42.24,386278.0,37.4881,37.497,37.4615,37.4792,386278.0
2015-08-11 12:10:00,42.25,42.27,42.24,42.24,319001.0,37.4881,37.5058,37.4792,37.4792,319001.0
2015-08-11 12:20:00,42.24,42.26,42.22,42.26,342338.0,37.4792,37.497,37.4615,37.497,342338.0
2015-08-11 12:30:00,42.25,42.3,42.24,42.28,782729.0,37.4881,37.5325,37.4792,37.5147,782729.0
2015-08-11 12:40:00,42.27,42.29,42.21,42.21,249683.0,37.5058,37.5236,37.4526,37.4526,249683.0
2015-08-11 12:50:00,42.21,42.22,42.15,42.16,597280.0,37.4526,37.4615,37.3994,37.4082,597280.0
2015-08-11 13:00:00,42.15,42.16,42.06,42.09,712992.0,37.3994,37.4082,37.3195,37.3461,712992.0
2015-08-11 13:10:00,42.08,42.11,42.05,42.08,512143.0,37.3373,37.3639,37.3106,37.3373,512143.0
2015-08-11 13:20:00,42.07,42.13,42.04,42.11,272494.0,37.3284,37.3816,37.3018,37.3639,272494.0
2015-08-11 13:30:00,42.11,42.15,42.09,42.14,410395.0,37.3639,37.3994,37.3461,37.3905,410395.0
2015-08-11 13:40:00,42.13,42.16,42.09,42.09,217066.0,37.3816,37.4082,37.3461,37.3461,217066.0
2015-08-11 13:50:00,42.1,42.12,42.05,42.05,1142904.0,37.355,37.3728,37.3106,37.3106,1142904.0
2015-08-11 14:00:00,42.05,42.09,42.02,42.07,1261603.0,37.3106,37.3461,37.284,37.3284,1261603.0
2015-08-11 14:10:00,42.08,42.08,42.01,42.03,298782.0,37.3373,37.3373,37.2752,37.2929,298782.0
2015-08-11 14:20:00,42.02,42.12,42.02,42.1,564060.0,37.284,37.3728,37.284,37.355,564060.0
2015-08-11 14:30:00,42.11,42.12,42.03,42.08,453024.0,37.3639,37.3728,37.2929,37.3373,453024.0
2015-08-11 14:40:00,42.08,42.09,42.06,42.07,403633.0,37.3373,37.3461,37.3195,37.3284,403633.0
2015-08-11 14:50:00,42.06,42.15,42.04,42.13,577326.0,37.3195,37.3994,37.3018,37.3816,577326.0
2015-08-11 15:00:00,42.13,42.17,42.11,42.12,431562.0,37.3816,37.4171,37.3639,37.3728,431562.0
2015-08-11 15:10:00,42.12,42.2,42.11,42.16,683372.0,37.3728,37.4437,37.3639,37.4082,683372.0
2015-08-11 15:20:00,42.17,42.19,42.15,42.18,511734.0,37.4171,37.4349,37.3994,37.426,511734.0
2015-08-11 15:30:00,42.18,42.19,42.11,42.17,853342.0,37.426,37.4349,37.3639,37.4171,853342.0
2015-08-11 15:40:00,42.17,42.18,42.14,42.16,1229535.0,37.4171,37.426,37.3905,37.4082,1229535.0
2015-08-11 15:50:00,42.15,42.2,42.14,42.15,2769740.0,37.3994,37.4437,37.3905,37.3994,2769740.0
2015-08-12 09:30:00,41.83,41.92,41.56,41.63,438295.0,37.1154,37.1953,36.8759,36.938,438295.0
2015-08-12 09:40:00,41.63,41.66,41.56,41.57,296684.0,36.938,36.9646,36.8759,36.8847,296684.0
2015-08-12 09:50:00,41.56,41.65,41.53,41.62,412809.0,36.8759,36.9557,36.8493,36.9291,412809.0
2015-08-12 10:00:00,41.61,41.65,41.58,41.58,414610.0,36.9202,36.9557,36.8936,36.8936,414610.0
2015-08-12 10:10:00,41.58,41.61,41.51,41.57,259617.0,36.8936,36.9202,36.8315,36.8847,259617.0
2015-08-12 10:20:00,41.57,41.58,41.44,41.58,309508.0,36.8847,36.8936,36.7694,36.8936,309508.0
2015-08-12 10:30:00,41.58,41.64,41.55,41.64,233859.0,36.8936,36.9469,36.867,36.9469,233859.0
2015-08-12 10:40:00,41.63,41.64,41.56,41.59,158481.0,36.938,36.9469,36.8759,36.9025,158481.0
2015-08-12 10:50:00,41.58,41.6,41.49,41.55,287177.0,36.8936,36.9114,36.8138,36.867,287177.0
2015-08-12 11:00:00,41.56,41.65,41.55,41.65,249336.0,36.8759,36.9557,36.867,36.9557,249336.0
2015-08-12 11:10:00,41.65,41.72,41.64,41.71,182412.0,36.9557,37.0178,36.9469,37.009,182412.0
2015-08-12 11:20:00,41.71,41.76,41.67,41.76,295541.0,37.009,37.0533,36.9735,37.0533,295541.0
2015-08-12 11:30:00,41.75,41.76,41.7,41.71,158425.0,37.0445,37.0533,37.0001,37.009,158425.0
2015-08-12 11:40:00,41.72,41.74,41.67,41.67,114146.0,37.0178,37.0356,36.9735,36.9735,114146.0
2015-08-12 11:50:00,41.67,41.68,41.56,41.58,116712.0,36.9735,36.9823,36.8759,36.8936,116712.0
2015-08-12 12:00:00,41.58,41.66,41.55,41.64,105013.0,36.8936,36.9646,36.867,36.9469,105013.0
2015-08-12 12:10:00,41.65,41.73,41.65,41.72,99166.0,36.9557,37.0267,36.9557,37.0178,99166.0
2015-08-12 12:20:00,41.71,41.75,41.66,41.75,65374.0,37.009,37.0445,36.9646,37.0445,65374.0
2015-08-12 12:30:00,41.75,41.87,41.74,41.87,227246.0,37.0445,37.1509,37.0356,37.1509,227246.0
2015-08-12 12:40:00,41.88,41.91,41.85,41.87,113953.0,37.1598,37.1864,37.1332,37.1509,113953.0
2015-08-12 12:50:00,41.87,41.92,41.86,41.88,76046.0,37.1509,37.1953,37.1421,37.1598,76046.0
2015-08-12 13:00:00,41.89,42.0,41.88,41.94,107762.0,37.1687,37.2663,37.1598,37.213,107762.0
2015-08-12 13:10:00,41.95,42.02,41.92,42.02,237620.0,37.2219,37.284,37.1953,37.284,237620.0
2015-08-12 13:20:00,42.02,42.05,41.98,41.98,212861.0,37.284,37.3106,37.2485,37.2485,212861.0
2015-08-12 13:30:00,41.98,41.99,41.94,41.95,69851.0,37.2485,37.2574,37.213,37.2219,69851.0
2015-08-12 13:40:00,41.96,42.12,41.96,42.12,107735.0,37.2308,37.3728,37.2308,37.3728,107735.0
2015-08-12 13:50:00,42.11,42.19,42.11,42.15,177973.0,37.3639,37.4349,37.3639,37.3994,177973.0
2015-08-12 14:00:00,42.14,42.15,42.06,42.14,123768.0,37.3905,37.3994,37.3195,37.3905,123768.0
2015-08-12 14:10:00,42.15,42.19,42.12,42.15,130986.0,37.3994,37.4349,37.3728,37.3994,130986.0
2015-08-12 14:20:00,42.14,42.16,42.05,42.08,543775.0,37.3905,37.4082,37.3106,37.3373,543775.0
2015-08-12 14:30:00,42.08,42.17,42.07,42.16,78505.0,37.3373,37.4171,37.3284,37.4082,78505.0
2015-08-12 14:40:00,42.17,42.25,42.16,42.25,155780.0,37.4171,37.4881,37.4082,37.4881,155780.0
2015-08-12 14:50:00,42.25,42.28,42.21,42.27,514100.0,37.4881,37.5147,37.4526,37.5058,514100.0
2015-08-12 15:00:00,42.27,42.31,42.25,42.3,124784.0,37.5058,37.5413,37.4881,37.5325,124784.0
2015-08-12 15:10:00,42.3,42.3,42.24,42.27,116679.0,37.5325,37.5325,37.4792,37.5058,116679.0
2015-08-12 15:20:00,42.27,42.38,42.26,42.37,210608.0,37.5058,37.6035,37.497,37.5946,210608.0
2015-08-12 15:30:00,42.37,42.41,42.33,42.33,270439.0,37.5946,37.6301,37.5591,37.5591,270439.0
2015-08-12 15:40:00,42.33,42.34,42.28,42.31,292964.0,37.5591,37.568,37.5147,37.5413,292964.0
2015-08-12 15:50:00,42.3,42.34,42.29,42.33,647139.0,37.5325,37.568,37.5236,37.5591,647139.0
2015-08-13 09:30:00,42.36,42.47,42.32,42.35,404807.0,37.5857,37.6833,37.5502,37.5768,404807.0
2015-08-13 09:40:00,42.35,42.39,42.19,42.19,134049.0,37.5768,37.6123,37.4349,37.4349,134049.0
2015-08-13 09:50:00,42.19,42.29,42.17,42.22,130738.0,37.4349,37.5236,37.4171,37.4615,130738.0
2015-08-13 10:00:00,42.22,42.27,42.17,42.25,211829.0,37.4615,37.5058,37.4171,37.4881,211829.0
2015-08-13 10:10:00,42.25,42.27,42.12,42.16,181263.0,37.4881,37.5058,37.3728,37.4082,181263.0
2015-08-13 10:20:00,42.16,42.22,42.13,42.22,116918.0,37.4082,37.4615,37.3816,37.4615,116918.0
2015-08-13 10:30:00,42.22,42.31,42.15,42.31,158464.0,37.4615,37.5413,37.3994,37.5413,158464.0
2015-08-13 10:40:00,42.32,42.38,42.3,42.3,178698.0,37.5502,37.6035,37.5325,37.5325,178698.0
2015-08-13 10:50:00,42.3,42.37,42.26,42.27,141879.0,37.5325,37.5946,37.497,37.5058,141879.0
2015-08-13 11:00:00,42.27,42.3,42.21,42.24,171521.0,37.5058,37.5325,37.4526,37.4792,171521.0
2015-08-13 11:10:00,42.23,42.31,42.2,42.3,94905.0,37.4704,37.5413,37.4437,37.5325,94905.0
2015-08-13 11:20:00,42.3,42.31,42.23,42.25,147388.0,37.5325,37.5413,37.4704,37.4881,147388.0
2015-08-13 11:30:00,42.26,42.3,42.24,42.27,531801.0,37.497,37.5325,37.4792,37.5058,531801.0
2015-08-13 11:40:00,42.28,42.33,42.26,42.32,166189.0,37.5147,37.5591,37.497,37.5502,166189.0
2015-08-13 11:50:00,42.33,42.36,42.3,42.32,111681.0,37.5591,37.5857,37.5325,37.5502,111681.0
2015-08-13 12:00:00,42.32,42.38,42.31,42.35,79576.0,37.5502,37.6035,37.5413,37.5768,79576.0
2015-08-13 12:10:00,42.36,42.38,42.35,42.35,89512.0,37.5857,37.6035,37.5768,37.5768,89512.0
2015-08-13 12:20:00,42.35,42.41,42.34,42.41,37538.0,37.5768,37.6301,37.568,37.6301,37538.0
2015-08-13 12:30:00,42.41,42.43,42.4,42.41,51100.0,37.6301,37.6478,37.6212,37.6301,51100.0
2015-08-13 12:40:00,42.41,42.41,42.36,42.4,165953.0,37.6301,37.6301,37.5857,37.6212,165953.0
2015-08-13 12:50:00,42.41,42.44,42.41,42.41,65716.0,37.6301,37.6567,37.6301,37.6301,65716.0
2015-08-13 13:00:00,42.41,42.49,42.4,42.48,76736.0,37.6301,37.7011,37.6212,37.6922,76736.0
2015-08-13 13:10:00,42.48,42.49,42.43,42.44,36494.0,37.6922,37.7011,37.6478,37.6567,36494.0
2015-08-13 13:20:00,42.44,42.49,42.44,42.48,94440.0,37.6567,37.7011,37.6567,37.6922,94440.0
2015-08-13 13:30:00,42.48,42.49,42.44,42.45,49500.0,37.6922,37.7011,37.6567,37.6656,49500.0
2015-08-13 13:40:00,42.45,42.46,42.41,42.45,69246.0,37.6656,37.6744,37.6301,37.6656,69246.0
2015-08-13 13:50:00,42.44,42.45,42.38,42.4,104804.0,37.6567,37.6656,37.6035,37.6212,104804.0
2015-08-13 14:00:00,42.41,42.45,42.38,42.44,85734.0,37.6301,37.6656,37.6035,37.6567,85734.0
2015-08-13 14:10:00,42.44,42.46,42.43,42.45,66970.0,37.6567,37.6744,37.6478,37.6656,66970.0
2015-08-13 14:20:00,42.45,42.49,42.45,42.48,52554.0,37.6656,37.7011,37.6656,37.6922,52554.0
2015-08-13 14:30:00,42.48,42.49,42.45,42.46,31594.0,37.6922,37.7011,37.6656,37.6744,31594.0
2015-08-13 14:40:00,42.46,42.46,42.44,42.45,46200.0,37.6744,37.6744,37.6567,37.6656,46200.0
2015-08-13 14:50:00,42.45,42.48,42.45,42.48,122323.0,37.6656,37.6922,37.6656,37.6922,122323.0
2015-08-13 15:00:00,42.47,42.48,42.39,42.4,177502.0,37.6833,37.6922,37.6123,37.6212,177502.0
2015-08-13 15:10:00,42.39,42.4,42.36,42.37,100452.0,37.6123,37.6212,37.5857,37.5946,100452.0
2015-08-13 15:20:00,42.37,42.38,42.3,42.31,168945.0,37.5946,37.6035,37.5325,37.5413,168945.0
2015-08-13 15:30:00,42.3,42.31,42.18,42.23,397786.0,37.5325,37.5413,37.426,37.4704,397786.0
2015-08-13 15:40:00,42.23,42.26,42.2,42.25,517241.0,37.4704,37.497,37.4437,37.4881,517241.0
2015-08-13 15:50:00,42.24,42.27,42.2,42.21,651957.0,37.4792,37.5058,37.4437,37.4526,651957.0
2015-08-14 09:30:00,42.1,42.23,42.07,42.2,204122.0,37.355,37.4704,37.3284,37.4437,204122.0
2015-08-14 09:40:00,42.19,42.21,42.12,42.21,118612.0,37.4349,37.4526,37.3728,37.4526,118612.0
2015-08-14 09:50:00,42.21,42.33,42.21,42.29,2033348.0,37.4526,37.5591,37.4526,37.5236,2033348.0
2015-08-14 10:00:00,42.29,42.31,42.24,42.26,220095.0,37.5236,37.5413,37.4792,37.497,220095.0
2015-08-14 10:10:00,42.27,42.28,42.22,42.28,128301.0,37.5058,37.5147,37.4615,37.5147,128301.0
2015-08-14 10:20:00,42.29,42.29,42.23,42.24,140590.0,37.5236,37.5236,37.4704,37.4792,140590.0
2015-08-14 10:30:00,42.23,42.31,42.23,42.31,87870.0,37.4704,37.5413,37.4704,37.5413,87870.0
2015-08-14 10:40:00,42.31,42.33,42.2,42.21,180079.0,37.5413,37.5591,37.4437,37.4526,180079.0
2015-08-14 10:50:00,42.22,42.27,42.22,42.24,79128.0,37.4615,37.5058,37.4615,37.4792,79128.0
2015-08-14 11:00:00,42.23,42.26,42.18,42.18,89356.0,37.4704,37.497,37.426,37.426,89356.0
2015-08-14 11:10:00,42.19,42.21,42.14,42.17,90536.0,37.4349,37.4526,37.3905,37.4171,90536.0
2015-08-14 11:20:00,42.16,42.22,42.16,42.21,84883.0,37.4082,37.4615,37.4082,37.4526,84883.0
2015-08-14 11:30:00,42.21,42.24,42.18,42.24,59704.0,37.4526,37.4792,37.426,37.4792,59704.0
2015-08-14 11:40:00,42.24,42.28,42.24,42.27,61770.0,37.4792,37.5147,37.4792,37.5058,61770.0
2015-08-14 11:50:00,42.27,42.29,42.26,42.26,79210.0,37.5058,37.5236,37.497,37.497,79210.0
2015-08-14 12:00:00,42.26,42.28,42.25,42.25,27168.0,37.497,37.5147,37.4881,37.4881,27168.0
2015-08-14 12:10:00,42.26,42.27,42.24,42.27,34743.0,37.497,37.5058,37.4792,37.5058,34743.0
2015-08-14 12:20:00,42.26,42.28,42.24,42.27,19083.0,37.497,37.5147,37.4792,37.5058,19083.0
2015-08-14 12:30:00,42.28,42.29,42.26,42.26,33547.0,37.5147,37.5236,37.497,37.497,33547.0
2015-08-14 12:40:00,42.26,42.28,42.2,42.2,35481.0,37.497,37.5147,37.4437,37.4437,35481.0
2015-08-14 12:50:00,42.2,42.22,42.18,42.21,36671.0,37.4437,37.4615,37.426,37.4526,36671.0
2015-08-14 13:00:00,42.21,42.25,42.18,42.25,39682.0,37.4526,37.4881,37.426,37.4881,39682.0
2015-08-14 13:10:00,42.24,42.31,42.23,42.3,66702.0,37.4792,37.5413,37.4704,37.5325,66702.0
2015-08-14 13:20:00,42.3,42.33,42.29,42.31,35934.0,37.5325,37.5591,37.5236,37.5413,35934.0
2015-08-14 13:30:00,42.32,42.35,42.31,42.32,39172.0,37.5502,37.5768,37.5413,37.5502,39172.0
2015-08-14 13:40:00,42.32,42.34,42.28,42.28,34208.0,37.5502,37.568,37.5147,37.5147,34208.0
2015-08-14 13:50:00,42.28,42.3,42.27,42.3,53144.0,37.5147,37.5325,37.5058,37.5325,53144.0
2015-08-14 14:00:00,42.3,42.31,42.29,42.3,46842.0,37.5325,37.5413,37.5236,37.5325,46842.0
2015-08-14 14:10:00,42.31,42.35,42.31,42.34,48706.0,37.5413,37.5768,37.5413,37.568,48706.0
2015-08-14 14:20:00,42.34,42.36,42.33,42.34,42213.0,37.568,37.5857,37.5591,37.568,42213.0
2015-08-14 14:30:00,42.34,42.36,42.32,42.35,75715.0,37.568,37.5857,37.5502,37.5768,75715.0
2015-08-14 14:40:00,42.36,42.37,42.34,42.34,50909.0,37.5857,37.5946,37.568,37.568,50909.0
2015-08-14 14:50:00,42.34,42.36,42.33,42.36,59999.0,37.568,37.5857,37.5591,37.5857,59999.0
2015-08-14 15:00:00,42.36,42.41,42.35,42.41,80020.0,37.5857,37.6301,37.5768,37.6301,80020.0
2015-08-14 15:10:00,42.41,42.44,42.4,42.43,39485.0,37.6301,37.6567,37.6212,37.6478,39485.0
2015-08-14 15:20:00,42.43,42.45,42.42,42.44,108812.0,37.6478,37.6656,37.6389,37.6567,108812.0
2015-08-14 15:30:00,42.44,42.46,42.43,42.44,274850.0,37.6567,37.6744,37.6478,37.6567,274850.0
2015-08-14 15:40:00,42.44,42.44,42.42,42.42,221206.0,37.6567,37.6567,37.6389,37.6389,221206.0
2015-08-14 15:50:00,42.42,42.43,42.39,42.41,615461.0,37.6389,37.6478,37.6123,37.6301,615461.0
2015-08-17 09:30:00,42.26,42.35,42.11,42.18,213202.0,37.497,37.5768,37.3639,37.426,213202.0
2015-08-17 09:40:00,42.18,42.2,42.14,42.16,153200.0,37.426,37.4437,37.3905,37.4082,153200.0
2015-08-17 09:50:00,42.15,42.22,42.13,42.2,101474.0,37.3994,37.4615,37.3816,37.4437,101474.0
2015-08-17 10:00:00,42.2,42.26,42.19,42.24,173145.0,37.4437,37.497,37.4349,37.4792,173145.0
2015-08-17 10:10:00,42.25,42.44,42.24,42.43,222259.0,37.4881,37.6567,37.4792,37.6478,222259.0
2015-08-17 10:20:00,42.43,42.45,42.37,42.37,128379.0,37.6478,37.6656,37.5946,37.5946,128379.0
2015-08-17 10:30:00,42.38,42.41,42.33,42.35,124570.0,37.6035,37.6301,37.5591,37.5768,124570.0
2015-08-17 10:40:00,42.35,42.44,42.33,42.4,82456.0,37.5768,37.6567,37.5591,37.6212,82456.0
2015-08-17 10:50:00,42.4,42.48,42.4,42.47,97388.0,37.6212,37.6922,37.6212,37.6833,97388.0
2015-08-17 11:00:00,42.47,42.52,42.47,42.51,135312.0,37.6833,37.7277,37.6833,37.7188,135312.0
2015-08-17 11:10:00,42.51,42.55,42.49,42.5,105744.0,37.7188,37.7543,37.7011,37.7099,105744.0
2015-08-17 11:20:00,42.51,42.52,42.47,42.48,64057.0,37.7188,37.7277,37.6833,37.6922,64057.0
2015-08-17 11:30:00,42.48,42.52,42.47,42.52,83338.0,37.6922,37.7277,37.6833,37.7277,83338.0
2015-08-17 11:40:00,42.52,42.54,42.49,42.54,62981.0,37.7277,37.7454,37.7011,37.7454,62981.0
2015-08-17 11:50:00,42.53,42.54,42.48,42.51,78765.0,37.7365,37.7454,37.6922,37.7188,78765.0
2015-08-17 12:00:00,42.51,42.54,42.5,42.54,52373.0,37.7188,37.7454,37.7099,37.7454,52373.0
2015-08-17 12:10:00,42.53,42.54,42.49,42.5,57848.0,37.7365,37.7454,37.7011,37.7099,57848.0
2015-08-17 12:20:00,42.5,42.54,42.49,42.52,70192.0,37.7099,37.7454,37.7011,37.7277,70192.0
2015-08-17 12:30:00,42.51,42.53,42.48,42.52,66167.0,37.7188,37.7365,37.6922,37.7277,66167.0
2015-08-17 12:40:00,42.52,42.53,42.51,42.52,39464.0,37.7277,37.7365,37.7188,37.7277,39464.0
2015-08-17 12:50:00,42.53,42.59,42.51,42.58,55302.0,37.7365,37.7898,37.7188,37.7809,55302.0
2015-08-17 13:00:00,42.59,42.6,42.58,42.58,54269.0,37.7898,37.7987,37.7809,37.7809,54269.0
2015-08-17 13:10:00,42.58,42.6,42.57,42.59,148522.0,37.7809,37.7987,37.772,37.7898,148522.0
2015-08-17 13:20:00,42.59,42.64,42.58,42.63,35332.0,37.7898,37.8341,37.7809,37.8253,35332.0
2015-08-17 13:30:00,42.64,42.64,42.62,42.63,62350.0,37.8341,37.8341,37.8164,37.8253,62350.0
2015-08-17 13:40:00,42.64,42.64,42.6,42.61,39607.0,37.8341,37.8341,37.7987,37.8075,39607.0
2015-08-17 13:50:00,42.6,42.62,42.6,42.6,34500.0,37.7987,37.8164,37.7987,37.7987,34500.0
2015-08-17 14:00:00,42.6,42.63,42.59,42.61,72171.0,37.7987,37.8253,37.7898,37.8075,72171.0
2015-08-17 14:10:00,42.61,42.62,42.56,42.58,52683.0,37.8075,37.8164,37.7632,37.7809,52683.0
2015-08-17 14:20:00,42.59,42.61,42.58,42.59,44575.0,37.7898,37.8075,37.7809,37.7898,44575.0
2015-08-17 14:30:00,42.58,42.6,42.58,42.59,51353.0,37.7809,37.7987,37.7809,37.7898,51353.0
2015-08-17 14:40:00,42.59,42.62,42.59,42.59,71922.0,37.7898,37.8164,37.7898,37.7898,71922.0
2015-08-17 14:50:00,42.59,42.61,42.57,42.61,49049.0,37.7898,37.8075,37.772,37.8075,49049.0
2015-08-17 15:00:00,42.61,42.64,42.6,42.62,141314.0,37.8075,37.8341,37.7987,37.8164,141314.0
2015-08-17 15:10:00,42.62,42.63,42.58,42.61,87204.0,37.8164,37.8253,37.7809,37.8075,87204.0
2015-08-17 15:20:00,42.61,42.61,42.58,42.61,53969.0,37.8075,37.8075,37.7809,37.8075,53969.0
2015-08-17 15:30:00,42.61,42.63,42.6,42.61,186176.0,37.8075,37.8253,37.7987,37.8075,186176.0
2015-08-17 15:40:00,42.61,42.65,42.6,42.63,248733.0,37.8075,37.843,37.7987,37.8253,248733.0
2015-08-17 15:50:00,42.64,42.67,42.63,42.65,495632.0,37.8341,37.8608,37.8253,37.843,495632.0
2015-08-18 09:30:00,42.56,42.62,42.49,42.53,348489.0,37.7632,37.8164,37.7011,37.7365,348489.0
2015-08-18 09:40:00,42.53,42.54,42.44,42.47,199574.0,37.7365,37.7454,37.6567,37.6833,199574.0
2015-08-18 09:50:00,42.47,42.49,42.43,42.47,109904.0,37.6833,37.7011,37.6478,37.6833,109904.0
2015-08-18 10:00:00,42.47,42.52,42.42,42.51,171467.0,37.6833,37.7277,37.6389,37.7188,171467.0
2015-08-18 10:10:00,42.51,42.55,42.46,42.55,159694.0,37.7188,37.7543,37.6744,37.7543,159694.0
2015-08-18 10:20:00,42.56,42.59,42.52,42.52,54024.0,37.7632,37.7898,37.7277,37.7277,54024.0
2015-08-18 10:30:00,42.51,42.56,42.49,42.52,88951.0,37.7188,37.7632,37.7011,37.7277,88951.0
2015-08-18 10:40:00,42.53,42.55,42.5,42.53,72521.0,37.7365,37.7543,37.7099,37.7365,72521.0
2015-08-18 10:50:00,42.53,42.59,42.52,42.58,48302.0,37.7365,37.7898,37.7277,37.7809,48302.0
2015-08-18 11:00:00,42.59,42.59,42.52,42.55,32072.0,37.7898,37.7898,37.7277,37.7543,32072.0
2015-08-18 11:10:00,42.55,42.59,42.55,42.57,66022.0,37.7543,37.7898,37.7543,37.772,66022.0
2015-08-18 11:20:00,42.57,42.61,42.53,42.54,72244.0,37.772,37.8075,37.7365,37.7454,72244.0
2015-08-18 11:30:00,42.54,42.54,42.47,42.48,55883.0,37.7454,37.7454,37.6833,37.6922,55883.0
2015-08-18 11:40:00,42.48,42.52,42.47,42.49,100107.0,37.6922,37.7277,37.6833,37.7011,100107.0
2015-08-18 11:50:00,42.49,42.55,42.48,42.54,191385.0,37.7011,37.7543,37.6922,37.7454,191385.0
2015-08-18 12:00:00,42.55,42.58,42.54,42.57,82572.0,37.7543,37.7809,37.7454,37.772,82572.0
2015-08-18 12:10:00,42.56,42.58,42.54,42.55,58294.0,37.7632,37.7809,37.7454,37.7543,58294.0
2015-08-18 12:20:00,42.54,42.57,42.52,42.57,280147.0,37.7454,37.772,37.7277,37.772,280147.0
2015-08-18 12:30:00,42.56,42.57,42.54,42.55,38794.0,37.7632,37.772,37.7454,37.7543,38794.0
2015-08-18 12:40:00,42.55,42.56,42.53,42.55,57362.0,37.7543,37.7632,37.7365,37.7543,57362.0
2015-08-18 12:50:00,42.55,42.56,42.51,42.51,80234.0,37.7543,37.7632,37.7188,37.7188,80234.0
2015-08-18 13:00:00,42.51,42.51,42.46,42.5,66495.0,37.7188,37.7188,37.6744,37.7099,66495.0
2015-08-18 13:10:00,42.5,42.51,42.48,42.51,51572.0,37.7099,37.7188,37.6922,37.7188,51572.0
2015-08-18 13:20:00,42.51,42.52,42.48,42.5,32738.0,37.7188,37.7277,37.6922,37.7099,32738.0
2015-08-18 13:30:00,42.5,42.51,42.48,42.48,57866.0,37.7099,37.7188,37.6922,37.6922,57866.0
2015-08-18 13:40:00,42.48,42.51,42.45,42.45,48281.0,37.6922,37.7188,37.6656,37.6656,48281.0
2015-08-18 13:50:00,42.44,42.48,42.41,42.47,55234.0,37.6567,37.6922,37.6301,37.6833,55234.0
2015-08-18 14:00:00,42.46,42.49,42.43,42.49,84217.0,37.6744,37.7011,37.6478,37.7011,84217.0
2015-08-18 14:10:00,42.49,42.51,42.48,42.5,55319.0,37.7011,37.7188,37.6922,37.7099,55319.0
2015-08-18 14:20:00,42.5,42.52,42.49,42.52,39357.0,37.7099,37.7277,37.7011,37.7277,39357.0
2015-08-18 14:30:00,42.51,42.52,42.48,42.5,123194.0,37.7188,37.7277,37.6922,37.7099,123194.0
2015-08-18 14:40:00,42.5,42.5,42.45,42.47,70162.0,37.7099,37.7099,37.6656,37.6833,70162.0
2015-08-18 14:50:00,42.47,42.47,42.41,42.42,145309.0,37.6833,37.6833,37.6301,37.6389,145309.0
2015-08-18 15:00:00,42.42,42.45,42.41,42.44,61050.0,37.6389,37.6656,37.6301,37.6567,61050.0
2015-08-18 15:10:00,42.44,42.46,42.41,42.45,69994.0,37.6567,37.6744,37.6301,37.6656,69994.0
2015-08-18 15:20:00,42.45,42.45,42.4,42.43,158766.0,37.6656,37.6656,37.6212,37.6478,158766.0
2015-08-18 15:30:00,42.43,42.44,42.4,42.42,127498.0,37.6478,37.6567,37.6212,37.6389,127498.0
2015-08-18 15:40:00,42.42,42.45,42.39,42.45,180761.0,37.6389,37.6656,37.6123,37.6656,180761.0
2015-08-18 15:50:00,42.44,42.47,42.42,42.45,627686.0,37.6567,37.6833,37.6389,37.6656,627686.0
2015-08-19 09:30:00,42.31,42.37,42.14,42.2,510125.0,37.5413,37.5946,37.3905,37.4437,510125.0
2015-08-19 09:40:00,42.2,42.22,42.14,42.15,366214.0,37.4437,37.4615,37.3905,37.3994,366214.0
2015-08-19 09:50:00,42.15,42.18,42.11,42.12,209571.0,37.3994,37.426,37.3639,37.3728,209571.0
2015-08-19 10:00:00,42.12,42.25,42.11,42.24,299670.0,37.3728,37.4881,37.3639,37.4792,299670.0
2015-08-19 10:10:00,42.24,42.27,42.19,42.21,130921.0,37.4792,37.5058,37.4349,37.4526,130921.0
2015-08-19 10:20:00,42.21,42.25,42.19,42.23,55045.0,37.4526,37.4881,37.4349,37.4704,55045.0
2015-08-19 10:30:00,42.23,42.24,42.18,42.18,247413.0,37.4704,37.4792,37.426,37.426,247413.0
2015-08-19 10:40:00,42.19,42.21,42.08,42.11,283457.0,37.4349,37.4526,37.3373,37.3639,283457.0
2015-08-19 10:50:00,42.11,42.11,42.04,42.07,128025.0,37.3639,37.3639,37.3018,37.3284,128025.0
2015-08-19 11:00:00,42.08,42.13,42.07,42.09,193856.0,37.3373,37.3816,37.3284,37.3461,193856.0
2015-08-19 11:10:00,42.09,42.13,42.04,42.04,147836.0,37.3461,37.3816,37.3018,37.3018,147836.0
2015-08-19 11:20:00,42.05,42.06,41.96,42.0,163200.0,37.3106,37.3195,37.2308,37.2663,163200.0
2015-08-19 11:30:00,41.99,42.04,41.97,42.03,94122.0,37.2574,37.3018,37.2397,37.2929,94122.0
2015-08-19 11:40:00,42.03,42.03,41.92,41.94,207495.0,37.2929,37.2929,37.1953,37.213,207495.0
2015-08-19 11:50:00,41.93,42.01,41.93,42.0,253490.0,37.2042,37.2752,37.2042,37.2663,253490.0
2015-08-19 12:00:00,41.99,42.01,41.98,42.01,130245.0,37.2574,37.2752,37.2485,37.2752,130245.0
2015-08-19 12:10:00,42.02,42.02,41.96,41.99,65709.0,37.284,37.284,37.2308,37.2574,65709.0
2015-08-19 12:20:00,41.97,42.02,41.95,42.01,63174.0,37.2397,37.284,37.2219,37.2752,63174.0
2015-08-19 12:30:00,42.01,42.08,42.01,42.08,92396.0,37.2752,37.3373,37.2752,37.3373,92396.0
2015-08-19 12:40:00,42.09,42.12,42.05,42.06,137053.0,37.3461,37.3728,37.3106,37.3195,137053.0
2015-08-19 12:50:00,42.06,42.09,42.03,42.08,100446.0,37.3195,37.3461,37.2929,37.3373,100446.0
2015-08-19 13:00:00,42.09,42.13,42.07,42.11,141527.0,37.3461,37.3816,37.3284,37.3639,141527.0
2015-08-19 13:10:00,42.12,42.18,42.1,42.16,120626.0,37.3728,37.426,37.355,37.4082,120626.0
2015-08-19 13:20:00,42.17,42.18,42.08,42.09,165708.0,37.4171,37.426,37.3373,37.3461,165708.0
2015-08-19 13:30:00,42.09,42.14,42.07,42.11,236400.0,37.3461,37.3905,37.3284,37.3639,236400.0
2015-08-19 13:40:00,42.11,42.25,42.1,42.22,296469.0,37.3639,37.4881,37.355,37.4615,296469.0
2015-08-19 13:50:00,42.22,42.23,42.15,42.17,285560.0,37.4615,37.4704,37.3994,37.4171,285560.0
2015-08-19 14:00:00,42.16,42.4,42.16,42.38,434135.0,37.4082,37.6212,37.4082,37.6035,434135.0
2015-08-19 14:10:00,42.38,42.52,42.38,42.43,820039.0,37.6035,37.7277,37.6035,37.6478,820039.0
2015-08-19 14:20:00,42.43,42.46,42.38,42.39,79713.0,37.6478,37.6744,37.6035,37.6123,79713.0
2015-08-19 14:30:00,42.4,42.42,42.34,42.37,145360.0,37.6212,37.6389,37.568,37.5946,145360.0
2015-08-19 14:40:00,42.37,42.37,42.23,42.29,211307.0,37.5946,37.5946,37.4704,37.5236,211307.0
2015-08-19 14:50:00,42.28,42.28,42.12,42.14,148943.0,37.5147,37.5147,37.3728,37.3905,148943.0
2015-08-19 15:00:00,42.14,42.18,42.08,42.17,291970.0,37.3905,37.426,37.3373,37.4171,291970.0
2015-08-19 15:10:00,42.17,42.18,42.1,42.16,242748.0,37.4171,37.426,37.355,37.4082,242748.0
2015-08-19 15:20:00,42.15,42.23,42.13,42.21,221096.0,37.3994,37.4704,37.3816,37.4526,221096.0
2015-08-19 15:30:00,42.21,42.25,42.16,42.18,194962.0,37.4526,37.4881,37.4082,37.426,194962.0
2015-08-19 15:40:00,42.18,42.28,42.16,42.26,365291.0,37.426,37.5147,37.4082,37.497,365291.0
2015-08-19 15:50:00,42.26,42.27,42.14,42.15,585004.0,37.497,37.5058,37.3905,37.3994,585004.0
2015-08-20 09:30:00,41.71,41.83,41.7,41.83,648115.0,37.009,37.1154,37.0001,37.1154,648115.0
2015-08-20 09:40:00,41.84,41.89,41.73,41.75,571391.0,37.1243,37.1687,37.0267,37.0445,571391.0
2015-08-20 09:50:00,41.75,41.78,41.67,41.69,309895.0,37.0445,37.0711,36.9735,36.9912,309895.0
2015-08-20 10:00:00,41.69,41.71,41.58,41.6,502524.0,36.9912,37.009,36.8936,36.9114,502524.0
2015-08-20 10:10:00,41.6,41.63,41.5,41.51,441631.0,36.9114,36.938,36.8226,36.8315,441631.0
2015-08-20 10:20:00,41.49,41.51,41.37,41.43,437748.0,36.8138,36.8315,36.7073,36.7605,437748.0
2015-08-20 10:30:00,41.43,41.56,41.4,41.55,281947.0,36.7605,36.8759,36.7339,36.867,281947.0
2015-08-20 10:40:00,41.55,41.59,41.51,41.59,143943.0,36.867,36.9025,36.8315,36.9025,143943.0
2015-08-20 10:50:00,41.58,41.63,41.55,41.57,292194.0,36.8936,36.938,36.867,36.8847,292194.0
2015-08-20 11:00:00,41.57,41.59,41.49,41.5,142925.0,36.8847,36.9025,36.8138,36.8226,142925.0
2015-08-20 11:10:00,41.49,41.51,41.41,41.42,187594.0,36.8138,36.8315,36.7428,36.7517,187594.0
2015-08-20 11:20:00,41.42,41.54,41.41,41.5,135212.0,36.7517,36.8581,36.7428,36.8226,135212.0
2015-08-20 11:30:00,41.5,41.51,41.4,41.45,233024.0,36.8226,36.8315,36.7339,36.7783,233024.0
2015-08-20 11:40:00,41.44,41.49,41.43,41.47,106094.0,36.7694,36.8138,36.7605,36.796,106094.0
2015-08-20 11:50:00,41.47,41.52,41.42,41.52,110427.0,36.796,36.8404,36.7517,36.8404,110427.0
2015-08-20 12:00:00,41.52,41.52,41.44,41.51,83767.0,36.8404,36.8404,36.7694,36.8315,83767.0
2015-08-20 12:10:00,41.51,41.52,41.42,41.47,161376.0,36.8315,36.8404,36.7517,36.796,161376.0
2015-08-20 12:20:00,41.46,41.46,41.38,41.41,230270.0,36.7871,36.7871,36.7162,36.7428,230270.0
2015-08-20 12:30:00,41.42,41.48,41.4,41.43,185539.0,36.7517,36.8049,36.7339,36.7605,185539.0
2015-08-20 12:40:00,41.42,41.44,41.32,41.36,181850.0,36.7517,36.7694,36.6629,36.6984,181850.0
2015-08-20 12:50:00,41.35,41.35,41.25,41.28,242208.0,36.6895,36.6895,36.6008,36.6274,242208.0
2015-08-20 13:00:00,41.28,41.33,41.26,41.3,395266.0,36.6274,36.6718,36.6097,36.6452,395266.0
2015-08-20 13:10:00,41.31,41.41,41.3,41.41,219387.0,36.654,36.7428,36.6452,36.7428,219387.0
2015-08-20 13:20:00,41.41,41.45,41.37,41.43,198105.0,36.7428,36.7783,36.7073,36.7605,198105.0
2015-08-20 13:30:00,41.42,41.45,41.38,41.38,184914.0,36.7517,36.7783,36.7162,36.7162,184914.0
2015-08-20 13:40:00,41.39,41.45,41.33,41.43,420517.0,36.725,36.7783,36.6718,36.7605,420517.0
2015-08-20 13:50:00,41.45,41.47,41.44,41.46,227320.0,36.7783,36.796,36.7694,36.7871,227320.0
2015-08-20 14:00:00,41.45,41.46,41.37,41.37,98976.0,36.7783,36.7871,36.7073,36.7073,98976.0
2015-08-20 14:10:00,41.37,41.4,41.32,41.39,372449.0,36.7073,36.7339,36.6629,36.725,372449.0
2015-08-20 14:20:00,41.38,41.44,41.34,41.35,149497.0,36.7162,36.7694,36.6807,36.6895,149497.0
2015-08-20 14:30:00,41.35,41.36,41.3,41.33,210822.0,36.6895,36.6984,36.6452,36.6718,210822.0
2015-08-20 14:40:00,41.32,41.33,41.24,41.25,205184.0,36.6629,36.6718,36.5919,36.6008,205184.0
2015-08-20 14:50:00,41.25,41.32,41.24,41.28,173691.0,36.6008,36.6629,36.5919,36.6274,173691.0
2015-08-20 15:00:00,41.28,41.34,41.26,41.33,178786.0,36.6274,36.6807,36.6097,36.6718,178786.0
2015-08-20 15:10:00,41.33,41.36,41.28,41.3,321278.0,36.6718,36.6984,36.6274,36.6452,321278.0
2015-08-20 15:20:00,41.3,41.38,41.29,41.38,260602.0,36.6452,36.7162,36.6363,36.7162,260602.0
2015-08-20 15:30:00,41.37,41.44,41.35,41.36,380768.0,36.7073,36.7694,36.6895,36.6984,380768.0
2015-08-20 15:40:00,41.35,41.4,41.31,41.32,839371.0,36.6895,36.7339,36.654,36.6629,839371.0
2015-08-20 15:50:00,41.32,41.32,41.15,41.16,2210069.0,36.6629,36.6629,36.5121,36.521,2210069.0
2015-08-21 09:30:00,40.69,40.85,40.48,40.84,1653270.0,36.1039,36.2459,35.9176,36.237,1653270.0
2015-08-21 09:40:00,40.84,40.86,40.69,40.83,895304.0,36.237,36.2548,36.1039,36.2281,895304.0
2015-08-21 09:50:00,40.83,40.9,40.77,40.89,532577.0,36.2281,36.2903,36.1749,36.2814,532577.0
2015-08-21 10:00:00,40.88,41.0,40.87,40.93,507096.0,36.2725,36.379,36.2636,36.3169,507096.0
2015-08-21 10:10:00,40.93,40.93,40.77,40.79,491152.0,36.3169,36.3169,36.1749,36.1927,491152.0
2015-08-21 10:20:00,40.79,40.88,40.72,40.72,310043.0,36.1927,36.2725,36.1305,36.1305,310043.0
2015-08-21 10:30:00,40.73,40.76,40.41,40.46,607969.0,36.1394,36.166,35.8555,35.8999,607969.0
2015-08-21 10:40:00,40.46,40.59,40.45,40.48,900516.0,35.8999,36.0152,35.891,35.9176,900516.0
2015-08-21 10:50:00,40.49,40.59,40.47,40.53,297922.0,35.9265,36.0152,35.9087,35.962,297922.0
2015-08-21 11:00:00,40.52,40.53,40.32,40.35,485576.0,35.9531,35.962,35.7756,35.8022,485576.0
2015-08-21 11:10:00,40.34,40.42,40.23,40.41,384424.0,35.7934,35.8644,35.6958,35.8555,384424.0
2015-08-21 11:20:00,40.42,40.43,40.3,40.37,316908.0,35.8644,35.8732,35.7579,35.82,316908.0
2015-08-21 11:30:00,40.37,40.43,40.2,40.21,323942.0,35.82,35.8732,35.6692,35.678,323942.0
2015-08-21 11:40:00,40.21,40.35,40.2,40.35,427780.0,35.678,35.8022,35.6692,35.8022,427780.0
2015-08-21 11:50:00,40.35,40.42,40.27,40.38,288742.0,35.8022,35.8644,35.7313,35.8289,288742.0
2015-08-21 12:00:00,40.38,40.5,40.34,40.48,330407.0,35.8289,35.9353,35.7934,35.9176,330407.0
2015-08-21 12:10:00,40.47,40.51,40.34,40.4,307212.0,35.9087,35.9442,35.7934,35.8466,307212.0
2015-08-21 12:20:00,40.4,40.4,40.27,40.28,217909.0,35.8466,35.8466,35.7313,35.7401,217909.0
2015-08-21 12:30:00,40.28,40.37,40.27,40.32,253982.0,35.7401,35.82,35.7313,35.7756,253982.0
2015-08-21 12:40:00,40.31,40.31,40.21,40.27,251796.0,35.7668,35.7668,35.678,35.7313,251796.0
2015-08-21 12:50:00,40.27,40.27,40.14,40.14,242288.0,35.7313,35.7313,35.6159,35.6159,242288.0
2015-08-21 13:00:00,40.14,40.19,40.08,40.13,366403.0,35.6159,35.6603,35.5627,35.607,366403.0
2015-08-21 13:10:00,40.12,40.2,40.1,40.16,230843.0,35.5982,35.6692,35.5804,35.6337,230843.0
2015-08-21 13:20:00,40.16,40.31,40.16,40.3,239821.0,35.6337,35.7668,35.6337,35.7579,239821.0
2015-08-21 13:30:00,40.3,40.31,40.19,40.29,421237.0,35.7579,35.7668,35.6603,35.749,421237.0
2015-08-21 13:40:00,40.28,40.33,40.22,40.23,355572.0,35.7401,35.7845,35.6869,35.6958,355572.0
2015-08-21 13:50:00,40.23,40.34,40.17,40.33,328549.0,35.6958,35.7934,35.6425,35.7845,328549.0
2015-08-21 14:00:00,40.34,40.41,40.3,40.34,474281.0,35.7934,35.8555,35.7579,35.7934,474281.0
2015-08-21 14:10:00,40.34,40.35,40.22,40.23,418239.0,35.7934,35.8022,35.6869,35.6958,418239.0
2015-08-21 14:20:00,40.24,40.26,40.19,40.24,226703.0,35.7046,35.7224,35.6603,35.7046,226703.0
2015-08-21 14:30:00,40.24,40.28,40.13,40.14,364537.0,35.7046,35.7401,35.607,35.6159,364537.0
2015-08-21 14:40:00,40.14,40.15,39.97,39.98,382023.0,35.6159,35.6248,35.4651,35.474,382023.0
2015-08-21 14:50:00,39.97,40.04,39.9,39.99,329210.0,35.4651,35.5272,35.403,35.4828,329210.0
2015-08-21 15:00:00,39.98,40.03,39.87,39.88,298327.0,35.474,35.5183,35.3763,35.3852,298327.0
2015-08-21 15:10:00,39.88,39.88,39.63,39.82,715990.0,35.3852,35.3852,35.1634,35.332,715990.0
2015-08-21 15:20:00,39.82,39.84,39.68,39.74,478452.0,35.332,35.3497,35.2078,35.261,478452.0
2015-08-21 15:30:00,39.74,39.74,39.58,39.71,949565.0,35.261,35.261,35.119,35.2344,949565.0
2015-08-21 15:40:00,39.71,39.85,39.69,39.84,1161372.0,35.2344,35.3586,35.2166,35.3497,1161372.0
2015-08-21 15:50:00,39.83,39.84,39.58,39.58,3526210.0,35.3409,35.3497,35.119,35.119,3526210.0
2015-08-24 09:30:00,37.01,37.52,31.32,37.5,2501423.0,32.8387,33.2912,27.79,33.2735,2501423.0
2015-08-24 09:40:00,37.52,38.26,37.52,37.74,1986507.0,33.2912,33.9478,33.2912,33.4864,1986507.0
2015-08-24 09:50:00,37.75,38.04,37.35,38.01,1378692.0,33.4953,33.7526,33.1404,33.726,1378692.0
2015-08-24 10:00:00,38.01,38.46,37.87,38.43,1045337.0,33.726,34.1253,33.6018,34.0986,1045337.0
2015-08-24 10:10:00,38.42,38.6,38.29,38.54,823910.0,34.0898,34.2495,33.9744,34.1962,823910.0
2015-08-24 10:20:00,38.54,38.91,38.53,38.65,750604.0,34.1962,34.5245,34.1874,34.2939,750604.0
2015-08-24 10:30:00,38.64,38.83,38.3,38.69,1242428.0,34.285,34.4536,33.9833,34.3293,1242428.0
2015-08-24 10:40:00,38.69,38.85,38.52,38.77,954724.0,34.3293,34.4713,34.1785,34.4003,954724.0
2015-08-24 10:50:00,38.77,38.94,38.67,38.79,689960.0,34.4003,34.5512,34.3116,34.4181,689960.0
2015-08-24 11:00:00,38.8,38.86,38.52,38.58,517990.0,34.4269,34.4802,34.1785,34.2317,517990.0
2015-08-24 11:10:00,38.58,38.65,38.46,38.64,910999.0,34.2317,34.2939,34.1253,34.285,910999.0
2015-08-24 11:20:00,38.64,38.65,38.51,38.58,630516.0,34.285,34.2939,34.1696,34.2317,630516.0
2015-08-24 11:30:00,38.58,38.81,38.49,38.79,493536.0,34.2317,34.4358,34.1519,34.4181,493536.0
2015-08-24 11:40:00,38.79,39.06,38.71,39.03,670835.0,34.4181,34.6576,34.3471,34.631,670835.0
2015-08-24 11:50:00,39.03,39.45,39.01,39.38,726811.0,34.631,35.0037,34.6133,34.9416,726811.0
2015-08-24 12:00:00,39.38,39.47,39.18,39.46,413617.0,34.9416,35.0214,34.7641,35.0126,413617.0
2015-08-24 12:10:00,39.46,39.58,39.36,39.42,361387.0,35.0126,35.119,34.9238,34.9771,361387.0
2015-08-24 12:20:00,39.43,39.59,39.4,39.48,459698.0,34.9859,35.1279,34.9593,35.0303,459698.0
2015-08-24 12:30:00,39.48,39.55,39.37,39.49,237147.0,35.0303,35.0924,34.9327,35.0392,237147.0
2015-08-24 12:40:00,39.48,39.54,39.24,39.27,297991.0,35.0303,35.0835,34.8174,34.844,297991.0
2015-08-24 12:50:00,39.26,39.51,39.21,39.41,605331.0,34.8351,35.0569,34.7907,34.9682,605331.0
2015-08-24 13:00:00,39.42,39.59,39.42,39.58,309411.0,34.9771,35.1279,34.9771,35.119,309411.0
2015-08-24 13:10:00,39.59,39.61,39.43,39.5,262362.0,35.1279,35.1457,34.9859,35.048,262362.0
2015-08-24 13:20:00,39.48,39.49,39.16,39.23,672670.0,35.0303,35.0392,34.7464,34.8085,672670.0
2015-08-24 13:30:00,39.22,39.22,38.89,38.92,401488.0,34.7996,34.7996,34.5068,34.5334,401488.0
2015-08-24 13:40:00,38.91,39.15,38.86,39.11,476933.0,34.5245,34.7375,34.4802,34.702,476933.0
2015-08-24 13:50:00,39.1,39.1,38.78,38.78,400189.0,34.6931,34.6931,34.4092,34.4092,400189.0
2015-08-24 14:00:00,38.79,38.85,38.67,38.69,614417.0,34.4181,34.4713,34.3116,34.3293,614417.0
2015-08-24 14:10:00,38.7,38.77,38.49,38.77,597942.0,34.3382,34.4003,34.1519,34.4003,597942.0
2015-08-24 14:20:00,38.78,38.85,38.62,38.65,649805.0,34.4092,34.4713,34.2672,34.2939,649805.0
2015-08-24 14:30:00,38.66,38.83,38.61,38.77,457239.0,34.3027,34.4536,34.2584,34.4003,457239.0
2015-08-24 14:40:00,38.77,38.77,38.39,38.45,507051.0,34.4003,34.4003,34.0632,34.1164,507051.0
2015-08-24 14:50:00,38.45,38.49,38.04,38.09,896236.0,34.1164,34.1519,33.7526,33.797,896236.0
2015-08-24 15:00:00,38.08,38.41,37.92,38.41,1140182.0,33.7881,34.0809,33.6461,34.0809,1140182.0
2015-08-24 15:10:00,38.4,38.4,37.98,38.01,719330.0,34.072,34.072,33.6994,33.726,719330.0
2015-08-24 15:20:00,38.02,38.09,37.81,37.95,842380.0,33.7349,33.797,33.5485,33.6727,842380.0
2015-08-24 15:30:00,37.95,38.62,37.85,38.58,926229.0,33.6727,34.2672,33.584,34.2317,926229.0
2015-08-24 15:40:00,38.58,38.99,38.37,38.47,2303793.0,34.2317,34.5955,34.0454,34.1341,2303793.0
2015-08-24 15:50:00,38.47,38.69,38.16,38.16,3286901.0,34.1341,34.3293,33.8591,33.8591,3286901.0
2015-08-25 09:30:00,39.47,39.54,39.12,39.23,876734.0,35.0214,35.0835,34.7109,34.8085,876734.0
2015-08-25 09:40:00,39.24,39.29,39.01,39.16,599452.0,34.8174,34.8617,34.6133,34.7464,599452.0
2015-08-25 09:50:00,39.16,39.33,39.09,39.16,725324.0,34.7464,34.8972,34.6843,34.7464,725324.0
2015-08-25 10:00:00,39.15,39.28,39.07,39.23,553513.0,34.7375,34.8528,34.6665,34.8085,553513.0
2015-08-25 10:10:00,39.22,39.36,39.14,39.22,790518.0,34.7996,34.9238,34.7286,34.7996,790518.0
2015-08-25 10:20:00,39.23,39.26,39.04,39.12,451358.0,34.8085,34.8351,34.6399,34.7109,451358.0
2015-08-25 10:30:00,39.12,39.12,39.0,39.08,268586.0,34.7109,34.7109,34.6044,34.6754,268586.0
2015-08-25 10:40:00,39.08,39.19,39.07,39.15,286000.0,34.6754,34.773,34.6665,34.7375,286000.0
2015-08-25 10:50:00,39.14,39.19,39.1,39.16,657056.0,34.7286,34.773,34.6931,34.7464,657056.0
2015-08-25 11:00:00,39.16,39.34,39.16,39.32,233467.0,34.7464,34.9061,34.7464,34.8883,233467.0
2015-08-25 11:10:00,39.33,39.44,39.33,39.4,248926.0,34.8972,34.9948,34.8972,34.9593,248926.0
2015-08-25 11:20:00,39.41,39.5,39.35,39.37,125025.0,34.9682,35.048,34.915,34.9327,125025.0
2015-08-25 11:30:00,39.37,39.39,39.28,39.32,234423.0,34.9327,34.9504,34.8528,34.8883,234423.0
2015-08-25 11:40:00,39.31,39.4,39.26,39.39,138051.0,34.8795,34.9593,34.8351,34.9504,138051.0
2015-08-25 11:50:00,39.39,39.41,39.27,39.28,204973.0,34.9504,34.9682,34.844,34.8528,204973.0
2015-08-25 12:00:00,39.28,39.36,39.25,39.34,339140.0,34.8528,34.9238,34.8262,34.9061,339140.0
2015-08-25 12:10:00,39.34,39.37,39.21,39.25,148823.0,34.9061,34.9327,34.7907,34.8262,148823.0
2015-08-25 12:20:00,39.25,39.36,39.24,39.28,121541.0,34.8262,34.9238,34.8174,34.8528,121541.0
2015-08-25 12:30:00,39.28,39.34,39.22,39.24,94649.0,34.8528,34.9061,34.7996,34.8174,94649.0
2015-08-25 12:40:00,39.24,39.32,39.24,39.29,169857.0,34.8174,34.8883,34.8174,34.8617,169857.0
2015-08-25 12:50:00,39.29,39.33,39.17,39.18,173799.0,34.8617,34.8972,34.7552,34.7641,173799.0
2015-08-25 13:00:00,39.18,39.23,39.12,39.13,155997.0,34.7641,34.8085,34.7109,34.7198,155997.0
2015-08-25 13:10:00,39.14,39.15,39.0,39.02,218313.0,34.7286,34.7375,34.6044,34.6221,218313.0
2015-08-25 13:20:00,39.01,39.07,38.72,38.75,640839.0,34.6133,34.6665,34.356,34.3826,640839.0
2015-08-25 13:30:00,38.74,38.9,38.72,38.83,517961.0,34.3737,34.5157,34.356,34.4536,517961.0
2015-08-25 13:40:00,38.83,38.83,38.68,38.77,287687.0,34.4536,34.4536,34.3205,34.4003,287687.0
2015-08-25 13:50:00,38.77,38.97,38.74,38.88,192663.0,34.4003,34.5778,34.3737,34.4979,192663.0
2015-08-25 14:00:00,38.87,38.92,38.78,38.78,166250.0,34.4891,34.5334,34.4092,34.4092,166250.0
2015-08-25 14:10:00,38.78,38.88,38.72,38.88,119884.0,34.4092,34.4979,34.356,34.4979,119884.0
2015-08-25 14:20:00,38.88,38.96,38.82,38.86,352234.0,34.4979,34.5689,34.4447,34.4802,352234.0
2015-08-25 14:30:00,38.85,38.94,38.77,38.82,238161.0,34.4713,34.5512,34.4003,34.4447,238161.0
2015-08-25 14:40:00,38.82,38.97,38.81,38.97,194451.0,34.4447,34.5778,34.4358,34.5778,194451.0
2015-08-25 14:50:00,38.98,39.06,38.94,38.98,488188.0,34.5867,34.6576,34.5512,34.5867,488188.0
2015-08-25 15:00:00,38.99,39.04,38.83,38.87,307822.0,34.5955,34.6399,34.4536,34.4891,307822.0
2015-08-25 15:10:00,38.86,38.89,38.67,38.68,290293.0,34.4802,34.5068,34.3116,34.3205,290293.0
2015-08-25 15:20:00,38.68,38.71,38.47,38.51,497459.0,34.3205,34.3471,34.1341,34.1696,497459.0
2015-08-25 15:30:00,38.5,38.56,38.19,38.22,1258816.0,34.1608,34.214,33.8857,33.9123,1258816.0
2015-08-25 15:40:00,38.22,38.37,37.93,37.95,1791432.0,33.9123,34.0454,33.655,33.6727,1791432.0
2015-08-25 15:50:00,37.93,38.17,37.66,37.7,2627559.0,33.655,33.868,33.4154,33.4509,2627559.0
2015-08-26 09:30:00,38.45,38.99,38.45,38.74,1007533.0,34.1164,34.5955,34.1164,34.3737,1007533.0
2015-08-26 09:40:00,38.75,38.8,38.53,38.77,1241636.0,34.3826,34.4269,34.1874,34.4003,1241636.0
2015-08-26 09:50:00,38.77,38.77,38.52,38.67,1223545.0,34.4003,34.4003,34.1785,34.3116,1223545.0
2015-08-26 10:00:00,38.67,38.82,38.56,38.72,761899.0,34.3116,34.4447,34.214,34.356,761899.0
2015-08-26 10:10:00,38.72,38.77,38.35,38.37,1943894.0,34.356,34.4003,34.0277,34.0454,1943894.0
2015-08-26 10:20:00,38.36,38.62,38.35,38.58,862047.0,34.0365,34.2672,34.0277,34.2317,862047.0
2015-08-26 10:30:00,38.58,38.78,38.5,38.66,1421821.0,34.2317,34.4092,34.1608,34.3027,1421821.0
2015-08-26 10:40:00,38.65,38.65,38.47,38.55,728783.0,34.2939,34.2939,34.1341,34.2051,728783.0
2015-08-26 10:50:00,38.56,38.72,38.51,38.55,930324.0,34.214,34.356,34.1696,34.2051,930324.0
2015-08-26 11:00:00,38.54,38.59,38.41,38.49,941050.0,34.1962,34.2406,34.0809,34.1519,941050.0
2015-08-26 11:10:00,38.49,38.55,38.4,38.53,641528.0,34.1519,34.2051,34.072,34.1874,641528.0
2015-08-26 11:20:00,38.52,38.57,38.46,38.48,315393.0,34.1785,34.2229,34.1253,34.143,315393.0
2015-08-26 11:30:00,38.47,38.53,38.21,38.22,524301.0,34.1341,34.1874,33.9034,33.9123,524301.0
2015-08-26 11:40:00,38.21,38.44,38.2,38.4,473234.0,33.9034,34.1075,33.8946,34.072,473234.0
2015-08-26 11:50:00,38.4,38.49,38.35,38.39,692433.0,34.072,34.1519,34.0277,34.0632,692433.0
2015-08-26 12:00:00,38.39,38.41,38.29,38.37,391936.0,34.0632,34.0809,33.9744,34.0454,391936.0
2015-08-26 12:10:00,38.36,38.48,38.33,38.45,398442.0,34.0365,34.143,34.0099,34.1164,398442.0
2015-08-26 12:20:00,38.45,38.48,38.26,38.29,419728.0,34.1164,34.143,33.9478,33.9744,419728.0
2015-08-26 12:30:00,38.28,38.29,38.16,38.16,510704.0,33.9656,33.9744,33.8591,33.8591,510704.0
2015-08-26 12:40:00,38.17,38.27,38.12,38.26,474851.0,33.868,33.9567,33.8236,33.9478,474851.0
2015-08-26 12:50:00,38.25,38.41,38.19,38.4,546273.0,33.9389,34.0809,33.8857,34.072,546273.0
2015-08-26 13:00:00,38.41,38.5,38.32,38.35,670905.0,34.0809,34.1608,34.001,34.0277,670905.0
2015-08-26 13:10:00,38.35,38.44,38.33,38.37,499586.0,34.0277,34.1075,34.0099,34.0454,499586.0
2015-08-26 13:20:00,38.38,38.63,38.38,38.62,719624.0,34.0543,34.2761,34.0543,34.2672,719624.0
2015-08-26 13:30:00,38.62,38.79,38.55,38.77,701127.0,34.2672,34.4181,34.2051,34.4003,701127.0
2015-08-26 13:40:00,38.76,38.79,38.62,38.66,887007.0,34.3915,34.4181,34.2672,34.3027,887007.0
2015-08-26 13:50:00,38.66,38.81,38.65,38.79,706814.0,34.3027,34.4358,34.2939,34.4181,706814.0
2015-08-26 14:00:00,38.79,38.8,38.68,38.78,562410.0,34.4181,34.4269,34.3205,34.4092,562410.0
2015-08-26 14:10:00,38.78,38.79,38.52,38.55,674118.0,34.4092,34.4181,34.1785,34.2051,674118.0
2015-08-26 14:20:00,38.55,38.66,38.52,38.63,488926.0,34.2051,34.3027,34.1785,34.2761,488926.0
2015-08-26 14:30:00,38.64,38.85,38.61,38.84,568313.0,34.285,34.4713,34.2584,34.4624,568313.0
2015-08-26 14:40:00,38.84,39.07,38.84,38.91,934067.0,34.4624,34.6665,34.4624,34.5245,934067.0
2015-08-26 14:50:00,38.92,39.01,38.87,38.97,599153.0,34.5334,34.6133,34.4891,34.5778,599153.0
2015-08-26 15:00:00,38.98,39.21,38.9,39.2,810594.0,34.5867,34.7907,34.5157,34.7819,810594.0
2015-08-26 15:10:00,39.2,39.37,39.19,39.36,1331047.0,34.7819,34.9327,34.773,34.9238,1331047.0
2015-08-26 15:20:00,39.36,39.43,39.23,39.26,853446.0,34.9238,34.9859,34.8085,34.8351,853446.0
2015-08-26 15:30:00,39.26,39.43,39.25,39.34,1093416.0,34.8351,34.9859,34.8262,34.9061,1093416.0
2015-08-26 15:40:00,39.35,39.63,39.32,39.48,1457397.0,34.915,35.1634,34.8883,35.0303,1457397.0
2015-08-26 15:50:00,39.47,39.66,39.47,39.6,2974621.0,35.0214,35.19,35.0214,35.1368,2974621.0
2015-08-27 09:30:00,40.14,40.23,40.05,40.22,735149.0,35.6159,35.6958,35.5361,35.6869,735149.0
2015-08-27 09:40:00,40.24,40.32,40.1,40.12,486014.0,35.7046,35.7756,35.5804,35.5982,486014.0
2015-08-27 09:50:00,40.12,40.23,40.03,40.09,462151.0,35.5982,35.6958,35.5183,35.5716,462151.0
2015-08-27 10:00:00,40.09,40.14,39.95,40.09,554756.0,35.5716,35.6159,35.4473,35.5716,554756.0
2015-08-27 10:10:00,40.09,40.18,40.03,40.1,515011.0,35.5716,35.6514,35.5183,35.5804,515011.0
2015-08-27 10:20:00,40.1,40.15,40.03,40.08,483320.0,35.5804,35.6248,35.5183,35.5627,483320.0
2015-08-27 10:30:00,40.08,40.13,40.0,40.09,430117.0,35.5627,35.607,35.4917,35.5716,430117.0
2015-08-27 10:40:00,40.09,40.24,40.08,40.22,443938.0,35.5716,35.7046,35.5627,35.6869,443938.0
2015-08-27 10:50:00,40.22,40.26,40.17,40.25,276782.0,35.6869,35.7224,35.6425,35.7135,276782.0
2015-08-27 11:00:00,40.25,40.36,40.22,40.28,477360.0,35.7135,35.8111,35.6869,35.7401,477360.0
2015-08-27 11:10:00,40.29,40.36,40.26,40.27,442387.0,35.749,35.8111,35.7224,35.7313,442387.0
2015-08-27 11:20:00,40.27,40.31,40.21,40.24,244699.0,35.7313,35.7668,35.678,35.7046,244699.0
2015-08-27 11:30:00,40.25,40.27,40.15,40.16,320676.0,35.7135,35.7313,35.6248,35.6337,320676.0
2015-08-27 11:40:00,40.16,40.26,40.12,40.26,184779.0,35.6337,35.7224,35.5982,35.7224,184779.0
2015-08-27 11:50:00,40.26,40.3,40.21,40.25,208691.0,35.7224,35.7579,35.678,35.7135,208691.0
2015-08-27 12:00:00,40.25,40.4,40.23,40.36,361936.0,35.7135,35.8466,35.6958,35.8111,361936.0
2015-08-27 12:10:00,40.36,40.4,40.3,40.37,236210.0,35.8111,35.8466,35.7579,35.82,236210.0
2015-08-27 12:20:00,40.36,40.42,40.34,40.41,256499.0,35.8111,35.8644,35.7934,35.8555,256499.0
2015-08-27 12:30:00,40.42,40.45,40.38,40.43,216329.0,35.8644,35.891,35.8289,35.8732,216329.0
2015-08-27 12:40:00,40.43,40.43,40.36,40.41,188947.0,35.8732,35.8732,35.8111,35.8555,188947.0
2015-08-27 12:50:00,40.41,40.5,40.41,40.48,229863.0,35.8555,35.9353,35.8555,35.9176,229863.0
2015-08-27 13:00:00,40.48,40.5,40.42,40.48,289742.0,35.9176,35.9353,35.8644,35.9176,289742.0
2015-08-27 13:10:00,40.47,40.52,40.46,40.46,327961.0,35.9087,35.9531,35.8999,35.8999,327961.0
2015-08-27 13:20:00,40.47,40.49,40.4,40.42,235546.0,35.9087,35.9265,35.8466,35.8644,235546.0
2015-08-27 13:30:00,40.41,40.47,40.34,40.34,292170.0,35.8555,35.9087,35.7934,35.7934,292170.0
2015-08-27 13:40:00,40.35,40.43,40.3,40.34,251975.0,35.8022,35.8732,35.7579,35.7934,251975.0
2015-08-27 13:50:00,40.34,40.45,40.31,40.44,428951.0,35.7934,35.891,35.7668,35.8821,428951.0
2015-08-27 14:00:00,40.43,40.45,40.38,40.38,280732.0,35.8732,35.891,35.8289,35.8289,280732.0
2015-08-27 14:10:00,40.38,40.41,40.2,40.23,376780.0,35.8289,35.8555,35.6692,35.6958,376780.0
2015-08-27 14:20:00,40.23,40.28,40.04,40.09,493056.0,35.6958,35.7401,35.5272,35.5716,493056.0
2015-08-27 14:30:00,40.09,40.25,40.07,40.23,440548.0,35.5716,35.7135,35.5538,35.6958,440548.0
2015-08-27 14:40:00,40.23,40.23,39.99,40.0,365564.0,35.6958,35.6958,35.4828,35.4917,365564.0
2015-08-27 14:50:00,40.0,40.1,39.83,39.85,505447.0,35.4917,35.5804,35.3409,35.3586,505447.0
2015-08-27 15:00:00,39.85,39.96,39.62,39.88,1165582.0,35.3586,35.4562,35.1545,35.3852,1165582.0
2015-08-27 15:10:00,39.87,39.92,39.71,39.9,829132.0,35.3763,35.4207,35.2344,35.403,829132.0
2015-08-27 15:20:00,39.89,40.14,39.8,40.12,1103372.0,35.3941,35.6159,35.3142,35.5982,1103372.0
2015-08-27 15:30:00,40.13,40.24,40.03,40.12,1260441.0,35.607,35.7046,35.5183,35.5982,1260441.0
2015-08-27 15:40:00,40.12,40.38,40.11,40.37,1043255.0,35.5982,35.8289,35.5893,35.82,1043255.0
2015-08-27 15:50:00,40.37,40.53,40.32,40.53,1791803.0,35.82,35.962,35.7756,35.962,1791803.0
2015-08-28 09:30:00,40.34,40.51,40.3,40.48,571338.0,35.7934,35.9442,35.7579,35.9176,571338.0
2015-08-28 09:40:00,40.49,40.5,40.32,40.34,517500.0,35.9265,35.9353,35.7756,35.7934,517500.0
2015-08-28 09:50:00,40.34,40.49,40.31,40.44,426622.0,35.7934,35.9265,35.7668,35.8821,426622.0
2015-08-28 10:00:00,40.45,40.46,40.27,40.3,547140.0,35.891,35.8999,35.7313,35.7579,547140.0
2015-08-28 10:10:00,40.3,40.42,40.25,40.39,411563.0,35.7579,35.8644,35.7135,35.8377,411563.0
2015-08-28 10:20:00,40.38,40.46,40.3,40.41,258722.0,35.8289,35.8999,35.7579,35.8555,258722.0
2015-08-28 10:30:00,40.41,40.49,40.37,40.39,489314.0,35.8555,35.9265,35.82,35.8377,489314.0
2015-08-28 10:40:00,40.39,40.4,40.28,40.33,237211.0,35.8377,35.8466,35.7401,35.7845,237211.0
2015-08-28 10:50:00,40.33,40.43,40.33,40.38,245356.0,35.7845,35.8732,35.7845,35.8289,245356.0
2015-08-28 11:00:00,40.38,40.48,40.37,40.45,207922.0,35.8289,35.9176,35.82,35.891,207922.0
2015-08-28 11:10:00,40.45,40.56,40.45,40.55,196408.0,35.891,35.9886,35.891,35.9797,196408.0
2015-08-28 11:20:00,40.56,40.61,40.54,40.59,253458.0,35.9886,36.0329,35.9708,36.0152,253458.0
2015-08-28 11:30:00,40.6,40.67,40.55,40.55,310127.0,36.0241,36.0862,35.9797,35.9797,310127.0
2015-08-28 11:40:00,40.55,40.56,40.44,40.46,312334.0,35.9797,35.9886,35.8821,35.8999,312334.0
2015-08-28 11:50:00,40.46,40.53,40.33,40.38,676520.0,35.8999,35.962,35.7845,35.8289,676520.0
2015-08-28 12:00:00,40.38,40.43,40.36,40.39,163813.0,35.8289,35.8732,35.8111,35.8377,163813.0
2015-08-28 12:10:00,40.39,40.5,40.35,40.48,193246.0,35.8377,35.9353,35.8022,35.9176,193246.0
2015-08-28 12:20:00,40.49,40.51,40.43,40.48,182955.0,35.9265,35.9442,35.8732,35.9176,182955.0
2015-08-28 12:30:00,40.49,40.55,40.47,40.5,152561.0,35.9265,35.9797,35.9087,35.9353,152561.0
2015-08-28 12:40:00,40.51,40.56,40.47,40.54,152937.0,35.9442,35.9886,35.9087,35.9708,152937.0
2015-08-28 12:50:00,40.53,40.56,40.5,40.52,148015.0,35.962,35.9886,35.9353,35.9531,148015.0
2015-08-28 13:00:00,40.51,40.52,40.45,40.5,119140.0,35.9442,35.9531,35.891,35.9353,119140.0
2015-08-28 13:10:00,40.5,40.55,40.49,40.54,90376.0,35.9353,35.9797,35.9265,35.9708,90376.0
2015-08-28 13:20:00,40.54,40.55,40.39,40.39,165036.0,35.9708,35.9797,35.8377,35.8377,165036.0
2015-08-28 13:30:00,40.39,40.45,40.32,40.33,329153.0,35.8377,35.891,35.7756,35.7845,329153.0
2015-08-28 13:40:00,40.33,40.43,40.3,40.39,200475.0,35.7845,35.8732,35.7579,35.8377,200475.0
2015-08-28 13:50:00,40.4,40.46,40.4,40.41,167409.0,35.8466,35.8999,35.8466,35.8555,167409.0
2015-08-28 14:00:00,40.41,40.55,40.4,40.52,197392.0,35.8555,35.9797,35.8466,35.9531,197392.0
2015-08-28 14:10:00,40.53,40.55,40.42,40.45,133357.0,35.962,35.9797,35.8644,35.891,133357.0
2015-08-28 14:20:00,40.45,40.5,40.41,40.46,159723.0,35.891,35.9353,35.8555,35.8999,159723.0
2015-08-28 14:30:00,40.46,40.48,40.36,40.45,172638.0,35.8999,35.9176,35.8111,35.891,172638.0
2015-08-28 14:40:00,40.44,40.56,40.41,40.51,162417.0,35.8821,35.9886,35.8555,35.9442,162417.0
2015-08-28 14:50:00,40.51,40.53,40.45,40.52,138340.0,35.9442,35.962,35.891,35.9531,138340.0
2015-08-28 15:00:00,40.52,40.53,40.42,40.49,166021.0,35.9531,35.962,35.8644,35.9265,166021.0
2015-08-28 15:10:00,40.49,40.51,40.42,40.46,516633.0,35.9265,35.9442,35.8644,35.8999,516633.0
2015-08-28 15:20:00,40.46,40.48,40.37,40.44,409693.0,35.8999,35.9176,35.82,35.8821,409693.0
2015-08-28 15:30:00,40.44,40.45,40.34,40.37,491589.0,35.8821,35.891,35.7934,35.82,491589.0
2015-08-28 15:40:00,40.37,40.46,40.32,40.42,1039023.0,35.82,35.8999,35.7756,35.8644,1039023.0
2015-08-28 15:50:00,40.42,40.61,40.42,40.58,1811017.0,35.8644,36.0329,35.8644,36.0063,1811017.0
2015-08-31 09:30:00,40.27,40.45,40.25,40.33,354306.0,35.7313,35.891,35.7135,35.7845,354306.0
2015-08-31 09:40:00,40.33,40.37,40.22,40.25,428935.0,35.7845,35.82,35.6869,35.7135,428935.0
2015-08-31 09:50:00,40.24,40.36,40.22,40.25,453953.0,35.7046,35.8111,35.6869,35.7135,453953.0
2015-08-31 10:00:00,40.26,40.26,40.13,40.23,229857.0,35.7224,35.7224,35.607,35.6958,229857.0
2015-08-31 10:10:00,40.22,40.27,40.2,40.25,205979.0,35.6869,35.7313,35.6692,35.7135,205979.0
2015-08-31 10:20:00,40.25,40.41,40.22,40.37,235380.0,35.7135,35.8555,35.6869,35.82,235380.0
2015-08-31 10:30:00,40.37,40.48,40.35,40.47,292385.0,35.82,35.9176,35.8022,35.9087,292385.0
2015-08-31 10:40:00,40.47,40.48,40.37,40.39,179429.0,35.9087,35.9176,35.82,35.8377,179429.0
2015-08-31 10:50:00,40.4,40.43,40.34,40.36,201072.0,35.8466,35.8732,35.7934,35.8111,201072.0
2015-08-31 11:00:00,40.36,40.37,40.24,40.3,230274.0,35.8111,35.82,35.7046,35.7579,230274.0
2015-08-31 11:10:00,40.29,40.41,40.28,40.38,120410.0,35.749,35.8555,35.7401,35.8289,120410.0
2015-08-31 11:20:00,40.39,40.5,40.38,40.45,165976.0,35.8377,35.9353,35.8289,35.891,165976.0
2015-08-31 11:30:00,40.45,40.47,40.39,40.47,185284.0,35.891,35.9087,35.8377,35.9087,185284.0
2015-08-31 11:40:00,40.48,40.62,40.48,40.59,378854.0,35.9176,36.0418,35.9176,36.0152,378854.0
2015-08-31 11:50:00,40.59,40.59,40.48,40.55,169179.0,36.0152,36.0152,35.9176,35.9797,169179.0
2015-08-31 12:00:00,40.55,40.61,40.55,40.56,351985.0,35.9797,36.0329,35.9797,35.9886,351985.0
2015-08-31 12:10:00,40.56,40.6,40.53,40.6,121172.0,35.9886,36.0241,35.962,36.0241,121172.0
2015-08-31 12:20:00,40.6,40.67,40.57,40.66,193730.0,36.0241,36.0862,35.9975,36.0773,193730.0
2015-08-31 12:30:00,40.66,40.67,40.62,40.65,142197.0,36.0773,36.0862,36.0418,36.0684,142197.0
2015-08-31 12:40:00,40.65,40.65,40.6,40.62,177698.0,36.0684,36.0684,36.0241,36.0418,177698.0
2015-08-31 12:50:00,40.62,40.66,40.59,40.59,111156.0,36.0418,36.0773,36.0152,36.0152,111156.0
2015-08-31 13:00:00,40.59,40.62,40.58,40.62,98930.0,36.0152,36.0418,36.0063,36.0418,98930.0
2015-08-31 13:10:00,40.61,40.64,40.56,40.57,155445.0,36.0329,36.0596,35.9886,35.9975,155445.0
2015-08-31 13:20:00,40.57,40.58,40.46,40.51,164505.0,35.9975,36.0063,35.8999,35.9442,164505.0
2015-08-31 13:30:00,40.51,40.52,40.41,40.44,222329.0,35.9442,35.9531,35.8555,35.8821,222329.0
2015-08-31 13:40:00,40.45,40.49,40.42,40.42,121441.0,35.891,35.9265,35.8644,35.8644,121441.0
2015-08-31 13:50:00,40.42,40.46,40.4,40.42,120868.0,35.8644,35.8999,35.8466,35.8644,120868.0
2015-08-31 14:00:00,40.43,40.49,40.35,40.37,158171.0,35.8732,35.9265,35.8022,35.82,158171.0
2015-08-31 14:10:00,40.37,40.37,40.24,40.28,189967.0,35.82,35.82,35.7046,35.7401,189967.0
2015-08-31 14:20:00,40.28,40.35,40.27,40.32,164933.0,35.7401,35.8022,35.7313,35.7756,164933.0
2015-08-31 14:30:00,40.33,40.37,40.27,40.28,176306.0,35.7845,35.82,35.7313,35.7401,176306.0
2015-08-31 14:40:00,40.27,40.3,40.22,40.23,156620.0,35.7313,35.7579,35.6869,35.6958,156620.0
2015-08-31 14:50:00,40.22,40.22,40.15,40.2,250052.0,35.6869,35.6869,35.6248,35.6692,250052.0
2015-08-31 15:00:00,40.19,40.34,40.19,40.32,250427.0,35.6603,35.7934,35.6603,35.7756,250427.0
2015-08-31 15:10:00,40.32,40.33,40.23,40.23,225160.0,35.7756,35.7845,35.6958,35.6958,225160.0
2015-08-31 15:20:00,40.23,40.29,40.19,40.22,247345.0,35.6958,35.749,35.6603,35.6869,247345.0
2015-08-31 15:30:00,40.21,40.36,40.21,40.26,455775.0,35.678,35.8111,35.678,35.7224,455775.0
2015-08-31 15:40:00,40.26,40.38,40.26,40.31,623120.0,35.7224,35.8289,35.7224,35.7668,623120.0
2015-08-31 15:50:00,40.32,40.37,40.25,40.25,1616722.0,35.7756,35.82,35.7135,35.7135,1616722.0
2015-09-01 09:30:00,39.38,39.58,39.25,39.55,931953.0,34.9416,35.119,34.8262,35.0924,931953.0
2015-09-01 09:40:00,39.54,39.72,39.44,39.65,1310702.0,35.0835,35.2433,34.9948,35.1811,1310702.0
2015-09-01 09:50:00,39.64,39.68,39.51,39.53,987380.0,35.1723,35.2078,35.0569,35.0747,987380.0
2015-09-01 10:00:00,39.52,39.53,39.37,39.45,1062332.0,35.0658,35.0747,34.9327,35.0037,1062332.0
2015-09-01 10:10:00,39.44,39.55,39.41,39.46,513993.0,34.9948,35.0924,34.9682,35.0126,513993.0
2015-09-01 10:20:00,39.46,39.62,39.41,39.62,536565.0,35.0126,35.1545,34.9682,35.1545,536565.0
2015-09-01 10:30:00,39.61,39.72,39.52,39.66,974428.0,35.1457,35.2433,35.0658,35.19,974428.0
2015-09-01 10:40:00,39.66,39.67,39.48,39.53,476102.0,35.19,35.1989,35.0303,35.0747,476102.0
2015-09-01 10:50:00,39.53,39.55,39.44,39.54,354460.0,35.0747,35.0924,34.9948,35.0835,354460.0
2015-09-01 11:00:00,39.54,39.59,39.44,39.57,301272.0,35.0835,35.1279,34.9948,35.1102,301272.0
2015-09-01 11:10:00,39.56,39.66,39.54,39.63,205619.0,35.1013,35.19,35.0835,35.1634,205619.0
2015-09-01 11:20:00,39.63,39.7,39.55,39.56,199475.0,35.1634,35.2255,35.0924,35.1013,199475.0
2015-09-01 11:30:00,39.56,39.62,39.51,39.57,261151.0,35.1013,35.1545,35.0569,35.1102,261151.0
2015-09-01 11:40:00,39.57,39.61,39.51,39.61,145863.0,35.1102,35.1457,35.0569,35.1457,145863.0
2015-09-01 11:50:00,39.61,39.62,39.52,39.53,168447.0,35.1457,35.1545,35.0658,35.0747,168447.0
2015-09-01 12:00:00,39.54,39.58,39.43,39.45,209760.0,35.0835,35.119,34.9859,35.0037,209760.0
2015-09-01 12:10:00,39.44,39.49,39.42,39.47,177720.0,34.9948,35.0392,34.9771,35.0214,177720.0
2015-09-01 12:20:00,39.46,39.48,39.36,39.37,112356.0,35.0126,35.0303,34.9238,34.9327,112356.0
2015-09-01 12:30:00,39.36,39.39,39.31,39.36,154318.0,34.9238,34.9504,34.8795,34.9238,154318.0
2015-09-01 12:40:00,39.37,39.38,39.22,39.24,508024.0,34.9327,34.9416,34.7996,34.8174,508024.0
2015-09-01 12:50:00,39.24,39.25,39.17,39.19,188644.0,34.8174,34.8262,34.7552,34.773,188644.0
2015-09-01 13:00:00,39.19,39.35,39.18,39.18,263129.0,34.773,34.915,34.7641,34.7641,263129.0
2015-09-01 13:10:00,39.17,39.24,39.13,39.17,274295.0,34.7552,34.8174,34.7198,34.7552,274295.0
2015-09-01 13:20:00,39.17,39.33,39.15,39.3,308097.0,34.7552,34.8972,34.7375,34.8706,308097.0
2015-09-01 13:30:00,39.3,39.37,39.27,39.29,223689.0,34.8706,34.9327,34.844,34.8617,223689.0
2015-09-01 13:40:00,39.29,39.35,39.24,39.32,125226.0,34.8617,34.915,34.8174,34.8883,125226.0
2015-09-01 13:50:00,39.32,39.38,39.31,39.35,218172.0,34.8883,34.9416,34.8795,34.915,218172.0
2015-09-01 14:00:00,39.35,39.35,39.21,39.22,282907.0,34.915,34.915,34.7907,34.7996,282907.0
2015-09-01 14:10:00,39.21,39.22,39.07,39.07,574857.0,34.7907,34.7996,34.6665,34.6665,574857.0
2015-09-01 14:20:00,39.07,39.2,39.07,39.15,412071.0,34.6665,34.7819,34.6665,34.7375,412071.0
2015-09-01 14:30:00,39.14,39.35,39.13,39.34,451640.0,34.7286,34.915,34.7198,34.9061,451640.0
2015-09-01 14:40:00,39.35,39.36,39.19,39.19,247169.0,34.915,34.9238,34.773,34.773,247169.0
2015-09-01 14:50:00,39.2,39.32,39.13,39.14,214341.0,34.7819,34.8883,34.7198,34.7286,214341.0
2015-09-01 15:00:00,39.15,39.19,39.04,39.1,429369.0,34.7375,34.773,34.6399,34.6931,429369.0
2015-09-01 15:10:00,39.1,39.17,39.05,39.06,308226.0,34.6931,34.7552,34.6488,34.6576,308226.0
2015-09-01 15:20:00,39.06,39.15,38.98,39.0,702218.0,34.6576,34.7375,34.5867,34.6044,702218.0
2015-09-01 15:30:00,39.0,39.06,38.9,38.93,496626.0,34.6044,34.6576,34.5157,34.5423,496626.0
2015-09-01 15:40:00,38.93,38.99,38.75,38.96,1406322.0,34.5423,34.5955,34.3826,34.5689,1406322.0
2015-09-01 15:50:00,38.97,39.14,38.91,38.95,3144712.0,34.5778,34.7286,34.5245,34.56,3144712.0
2015-09-02 09:30:00,39.52,39.57,39.35,39.46,867510.0,35.0658,35.1102,34.915,35.0126,867510.0
2015-09-02 09:40:00,39.46,39.5,39.28,39.4,703840.0,35.0126,35.048,34.8528,34.9593,703840.0
2015-09-02 09:50:00,39.4,39.46,39.34,39.38,509140.0,34.9593,35.0126,34.9061,34.9416,509140.0
2015-09-02 10:00:00,39.37,39.51,39.36,39.46,307847.0,34.9327,35.0569,34.9238,35.0126,307847.0
2015-09-02 10:10:00,39.45,39.48,39.27,39.27,398210.0,35.0037,35.0303,34.844,34.844,398210.0
2015-09-02 10:20:00,39.27,39.35,39.25,39.26,347103.0,34.844,34.915,34.8262,34.8351,347103.0
2015-09-02 10:30:00,39.26,39.29,39.17,39.21,260904.0,34.8351,34.8617,34.7552,34.7907,260904.0
2015-09-02 10:40:00,39.2,39.28,39.14,39.16,233728.0,34.7819,34.8528,34.7286,34.7464,233728.0
2015-09-02 10:50:00,39.16,39.3,39.16,39.28,196664.0,34.7464,34.8706,34.7464,34.8528,196664.0
2015-09-02 11:00:00,39.29,39.34,39.27,39.32,208211.0,34.8617,34.9061,34.844,34.8883,208211.0
2015-09-02 11:10:00,39.31,39.38,39.26,39.36,253396.0,34.8795,34.9416,34.8351,34.9238,253396.0
2015-09-02 11:20:00,39.35,39.46,39.33,39.42,227284.0,34.915,35.0126,34.8972,34.9771,227284.0
2015-09-02 11:30:00,39.42,39.43,39.31,39.33,155377.0,34.9771,34.9859,34.8795,34.8972,155377.0
2015-09-02 11:40:00,39.33,39.41,39.32,39.34,253683.0,34.8972,34.9682,34.8883,34.9061,253683.0
2015-09-02 11:50:00,39.33,39.35,39.24,39.31,290082.0,34.8972,34.915,34.8174,34.8795,290082.0
2015-09-02 12:00:00,39.31,39.32,39.23,39.26,170062.0,34.8795,34.8883,34.8085,34.8351,170062.0
2015-09-02 12:10:00,39.27,39.28,39.21,39.25,68516.0,34.844,34.8528,34.7907,34.8262,68516.0
2015-09-02 12:20:00,39.25,39.34,39.24,39.31,115488.0,34.8262,34.9061,34.8174,34.8795,115488.0
2015-09-02 12:30:00,39.3,39.41,39.3,39.41,99293.0,34.8706,34.9682,34.8706,34.9682,99293.0
2015-09-02 12:40:00,39.41,39.52,39.37,39.5,202105.0,34.9682,35.0658,34.9327,35.048,202105.0
2015-09-02 12:50:00,39.49,39.57,39.42,39.55,116111.0,35.0392,35.1102,34.9771,35.0924,116111.0
2015-09-02 13:00:00,39.55,39.58,39.49,39.52,156647.0,35.0924,35.119,35.0392,35.0658,156647.0
2015-09-02 13:10:00,39.53,39.58,39.52,39.54,177820.0,35.0747,35.119,35.0658,35.0835,177820.0
2015-09-02 13:20:00,39.54,39.66,39.53,39.66,292403.0,35.0835,35.19,35.0747,35.19,292403.0
2015-09-02 13:30:00,39.65,39.66,39.57,39.58,89192.0,35.1811,35.19,35.1102,35.119,89192.0
2015-09-02 13:40:00,39.59,39.62,39.58,39.59,80913.0,35.1279,35.1545,35.119,35.1279,80913.0
2015-09-02 13:50:00,39.58,39.58,39.51,39.56,183562.0,35.119,35.119,35.0569,35.1013,183562.0
2015-09-02 14:00:00,39.56,39.63,39.5,39.57,156563.0,35.1013,35.1634,35.048,35.1102,156563.0
2015-09-02 14:10:00,39.58,39.71,39.58,39.66,255611.0,35.119,35.2344,35.119,35.19,255611.0
2015-09-02 14:20:00,39.66,39.69,39.6,39.62,237316.0,35.19,35.2166,35.1368,35.1545,237316.0
2015-09-02 14:30:00,39.63,39.63,39.5,39.51,1142004.0,35.1634,35.1634,35.048,35.0569,1142004.0
2015-09-02 14:40:00,39.52,39.54,39.4,39.47,200360.0,35.0658,35.0835,34.9593,35.0214,200360.0
2015-09-02 14:50:00,39.46,39.57,39.45,39.56,135182.0,35.0126,35.1102,35.0037,35.1013,135182.0
2015-09-02 15:00:00,39.57,39.63,39.53,39.55,249559.0,35.1102,35.1634,35.0747,35.0924,249559.0
2015-09-02 15:10:00,39.55,39.59,39.42,39.5,372394.0,35.0924,35.1279,34.9771,35.048,372394.0
2015-09-02 15:20:00,39.5,39.6,39.47,39.59,158188.0,35.048,35.1368,35.0214,35.1279,158188.0
2015-09-02 15:30:00,39.59,39.68,39.56,39.63,217190.0,35.1279,35.2078,35.1013,35.1634,217190.0
2015-09-02 15:40:00,39.63,39.72,39.61,39.66,298908.0,35.1634,35.2433,35.1457,35.19,298908.0
2015-09-02 15:50:00,39.67,39.92,39.67,39.92,1200319.0,35.1989,35.4207,35.1989,35.4207,1200319.0
2015-09-03 09:30:00,40.1,40.22,39.96,40.22,585208.0,35.5804,35.6869,35.4562,35.6869,585208.0
2015-09-03 09:40:00,40.22,40.28,40.18,40.19,450847.0,35.6869,35.7401,35.6514,35.6603,450847.0
2015-09-03 09:50:00,40.21,40.25,40.12,40.12,228951.0,35.678,35.7135,35.5982,35.5982,228951.0
2015-09-03 10:00:00,40.13,40.18,40.07,40.18,263392.0,35.607,35.6514,35.5538,35.6514,263392.0
2015-09-03 10:10:00,40.18,40.28,40.14,40.28,240125.0,35.6514,35.7401,35.6159,35.7401,240125.0
2015-09-03 10:20:00,40.28,40.32,40.26,40.31,264006.0,35.7401,35.7756,35.7224,35.7668,264006.0
2015-09-03 10:30:00,40.31,40.32,40.22,40.26,116259.0,35.7668,35.7756,35.6869,35.7224,116259.0
2015-09-03 10:40:00,40.27,40.31,40.25,40.29,111276.0,35.7313,35.7668,35.7135,35.749,111276.0
2015-09-03 10:50:00,40.28,40.39,40.28,40.36,278522.0,35.7401,35.8377,35.7401,35.8111,278522.0
2015-09-03 11:00:00,40.37,40.43,40.32,40.37,338940.0,35.82,35.8732,35.7756,35.82,338940.0
2015-09-03 11:10:00,40.38,40.39,40.29,40.32,95304.0,35.8289,35.8377,35.749,35.7756,95304.0
2015-09-03 11:20:00,40.32,40.33,40.26,40.28,254720.0,35.7756,35.7845,35.7224,35.7401,254720.0
2015-09-03 11:30:00,40.28,40.29,40.2,40.22,105513.0,35.7401,35.749,35.6692,35.6869,105513.0
2015-09-03 11:40:00,40.22,40.27,40.21,40.22,141827.0,35.6869,35.7313,35.678,35.6869,141827.0
2015-09-03 11:50:00,40.22,40.24,40.17,40.24,66644.0,35.6869,35.7046,35.6425,35.7046,66644.0
2015-09-03 12:00:00,40.23,40.27,40.2,40.26,55291.0,35.6958,35.7313,35.6692,35.7224,55291.0
2015-09-03 12:10:00,40.26,40.28,40.21,40.27,78635.0,35.7224,35.7401,35.678,35.7313,78635.0
2015-09-03 12:20:00,40.27,40.3,40.25,40.27,62823.0,35.7313,35.7579,35.7135,35.7313,62823.0
2015-09-03 12:30:00,40.27,40.28,40.13,40.14,98865.0,35.7313,35.7401,35.607,35.6159,98865.0
2015-09-03 12:40:00,40.14,40.21,40.09,40.19,168666.0,35.6159,35.678,35.5716,35.6603,168666.0
2015-09-03 12:50:00,40.19,40.2,40.12,40.14,117019.0,35.6603,35.6692,35.5982,35.6159,117019.0
2015-09-03 13:00:00,40.14,40.14,39.94,39.97,184381.0,35.6159,35.6159,35.4385,35.4651,184381.0
2015-09-03 13:10:00,39.96,40.05,39.93,40.05,146040.0,35.4562,35.5361,35.4296,35.5361,146040.0
2015-09-03 13:20:00,40.05,40.11,40.01,40.09,71610.0,35.5361,35.5893,35.5006,35.5716,71610.0
2015-09-03 13:30:00,40.09,40.09,40.0,40.02,136487.0,35.5716,35.5716,35.4917,35.5094,136487.0
2015-09-03 13:40:00,40.01,40.04,39.95,40.03,102434.0,35.5006,35.5272,35.4473,35.5183,102434.0
2015-09-03 13:50:00,40.03,40.03,39.88,39.88,162291.0,35.5183,35.5183,35.3852,35.3852,162291.0
2015-09-03 14:00:00,39.87,39.95,39.83,39.83,115492.0,35.3763,35.4473,35.3409,35.3409,115492.0
2015-09-03 14:10:00,39.83,39.93,39.83,39.92,114493.0,35.3409,35.4296,35.3409,35.4207,114493.0
2015-09-03 14:20:00,39.92,40.0,39.87,40.0,130113.0,35.4207,35.4917,35.3763,35.4917,130113.0
2015-09-03 14:30:00,39.99,40.05,39.95,40.05,166676.0,35.4828,35.5361,35.4473,35.5361,166676.0
2015-09-03 14:40:00,40.05,40.1,40.01,40.08,68221.0,35.5361,35.5804,35.5006,35.5627,68221.0
2015-09-03 14:50:00,40.07,40.07,39.96,40.01,276986.0,35.5538,35.5538,35.4562,35.5006,276986.0
2015-09-03 15:00:00,40.02,40.06,39.93,39.94,358699.0,35.5094,35.5449,35.4296,35.4385,358699.0
2015-09-03 15:10:00,39.95,40.06,39.95,40.01,230025.0,35.4473,35.5449,35.4473,35.5006,230025.0
2015-09-03 15:20:00,40.02,40.04,39.9,39.94,429036.0,35.5094,35.5272,35.403,35.4385,429036.0
2015-09-03 15:30:00,39.93,39.95,39.79,39.85,655423.0,35.4296,35.4473,35.3054,35.3586,655423.0
2015-09-03 15:40:00,39.85,40.0,39.79,39.91,580759.0,35.3586,35.4917,35.3054,35.4118,580759.0
2015-09-03 15:50:00,39.92,40.03,39.91,39.91,958077.0,35.4207,35.5183,35.4118,35.4118,958077.0
2015-09-04 09:30:00,39.38,39.55,39.33,39.48,657494.0,34.9416,35.0924,34.8972,35.0303,657494.0
2015-09-04 09:40:00,39.48,39.58,39.39,39.42,1062653.0,35.0303,35.119,34.9504,34.9771,1062653.0
2015-09-04 09:50:00,39.41,39.41,39.28,39.37,1061562.0,34.9682,34.9682,34.8528,34.9327,1061562.0
2015-09-04 10:00:00,39.36,39.43,39.32,39.43,388087.0,34.9238,34.9859,34.8883,34.9859,388087.0
2015-09-04 10:10:00,39.43,39.47,39.38,39.42,312223.0,34.9859,35.0214,34.9416,34.9771,312223.0
2015-09-04 10:20:00,39.41,39.52,39.39,39.51,362244.0,34.9682,35.0658,34.9504,35.0569,362244.0
2015-09-04 10:30:00,39.5,39.58,39.48,39.54,236688.0,35.048,35.119,35.0303,35.0835,236688.0
2015-09-04 10:40:00,39.54,39.55,39.41,39.41,271709.0,35.0835,35.0924,34.9682,34.9682,271709.0
2015-09-04 10:50:00,39.41,39.45,39.36,39.4,253249.0,34.9682,35.0037,34.9238,34.9593,253249.0
2015-09-04 11:00:00,39.41,39.46,39.35,39.35,204426.0,34.9682,35.0126,34.915,34.915,204426.0
2015-09-04 11:10:00,39.35,39.41,39.33,39.39,156089.0,34.915,34.9682,34.8972,34.9504,156089.0
2015-09-04 11:20:00,39.39,39.43,39.36,39.42,218293.0,34.9504,34.9859,34.9238,34.9771,218293.0
2015-09-04 11:30:00,39.42,39.42,39.33,39.36,220848.0,34.9771,34.9771,34.8972,34.9238,220848.0
2015-09-04 11:40:00,39.37,39.47,39.36,39.46,145257.0,34.9327,35.0214,34.9238,35.0126,145257.0
2015-09-04 11:50:00,39.46,39.47,39.4,39.41,154626.0,35.0126,35.0214,34.9593,34.9682,154626.0
2015-09-04 12:00:00,39.41,39.43,39.36,39.41,159249.0,34.9682,34.9859,34.9238,34.9682,159249.0
2015-09-04 12:10:00,39.41,39.43,39.34,39.36,100347.0,34.9682,34.9859,34.9061,34.9238,100347.0
2015-09-04 12:20:00,39.35,39.35,39.26,39.29,337080.0,34.915,34.915,34.8351,34.8617,337080.0
2015-09-04 12:30:00,39.3,39.34,39.24,39.31,193050.0,34.8706,34.9061,34.8174,34.8795,193050.0
2015-09-04 12:40:00,39.31,39.32,39.24,39.3,134327.0,34.8795,34.8883,34.8174,34.8706,134327.0
2015-09-04 12:50:00,39.3,39.33,39.26,39.26,84032.0,34.8706,34.8972,34.8351,34.8351,84032.0
2015-09-04 13:00:00,39.26,39.28,39.2,39.24,135423.0,34.8351,34.8528,34.7819,34.8174,135423.0
2015-09-04 13:10:00,39.24,39.27,39.21,39.24,228825.0,34.8174,34.844,34.7907,34.8174,228825.0
2015-09-04 13:20:00,39.24,39.27,39.19,39.27,190664.0,34.8174,34.844,34.773,34.844,190664.0
2015-09-04 13:30:00,39.26,39.32,39.24,39.3,169651.0,34.8351,34.8883,34.8174,34.8706,169651.0
2015-09-04 13:40:00,39.29,39.3,39.24,39.26,115530.0,34.8617,34.8706,34.8174,34.8351,115530.0
2015-09-04 13:50:00,39.25,39.3,39.22,39.23,108315.0,34.8262,34.8706,34.7996,34.8085,108315.0
2015-09-04 14:00:00,39.23,39.25,39.18,39.19,127548.0,34.8085,34.8262,34.7641,34.773,127548.0
2015-09-04 14:10:00,39.19,39.24,39.17,39.19,144122.0,34.773,34.8174,34.7552,34.773,144122.0
2015-09-04 14:20:00,39.19,39.2,39.11,39.17,1181651.0,34.773,34.7819,34.702,34.7552,1181651.0
2015-09-04 14:30:00,39.17,39.19,39.12,39.16,178289.0,34.7552,34.773,34.7109,34.7464,178289.0
2015-09-04 14:40:00,39.16,39.29,39.15,39.26,149410.0,34.7464,34.8617,34.7375,34.8351,149410.0
2015-09-04 14:50:00,39.26,39.31,39.22,39.3,141219.0,34.8351,34.8795,34.7996,34.8706,141219.0
2015-09-04 15:00:00,39.3,39.35,39.27,39.29,263570.0,34.8706,34.915,34.844,34.8617,263570.0
2015-09-04 15:10:00,39.29,39.31,39.23,39.28,260623.0,34.8617,34.8795,34.8085,34.8528,260623.0
2015-09-04 15:20:00,39.28,39.32,39.23,39.32,345782.0,34.8528,34.8883,34.8085,34.8883,345782.0
2015-09-04 15:30:00,39.32,39.43,39.28,39.35,459754.0,34.8883,34.9859,34.8528,34.915,459754.0
2015-09-04 15:40:00,39.35,39.5,39.34,39.48,721901.0,34.915,35.048,34.9061,35.0303,721901.0
2015-09-04 15:50:00,39.49,39.5,39.31,39.32,1591348.0,35.0392,35.048,34.8795,34.8883,1591348.0
2015-09-08 09:30:00,40.05,40.18,40.04,40.13,562821.0,35.5361,35.6514,35.5272,35.607,562821.0
2015-09-08 09:40:00,40.14,40.28,40.13,40.27,344719.0,35.6159,35.7401,35.607,35.7313,344719.0
2015-09-08 09:50:00,40.28,40.3,40.17,40.18,263680.0,35.7401,35.7579,35.6425,35.6514,263680.0
2015-09-08 10:00:00,40.19,40.21,40.08,40.09,255014.0,35.6603,35.678,35.5627,35.5716,255014.0
2015-09-08 10:10:00,40.1,40.14,40.08,40.11,116202.0,35.5804,35.6159,35.5627,35.5893,116202.0
2015-09-08 10:20:00,40.1,40.14,40.04,40.12,181964.0,35.5804,35.6159,35.5272,35.5982,181964.0
2015-09-08 10:30:00,40.12,40.15,40.04,40.05,97775.0,35.5982,35.6248,35.5272,35.5361,97775.0
2015-09-08 10:40:00,40.05,40.05,39.95,40.02,187950.0,35.5361,35.5361,35.4473,35.5094,187950.0
2015-09-08 10:50:00,40.02,40.09,39.99,40.08,256037.0,35.5094,35.5716,35.4828,35.5627,256037.0
2015-09-08 11:00:00,40.07,40.09,40.02,40.05,141952.0,35.5538,35.5716,35.5094,35.5361,141952.0
2015-09-08 11:10:00,40.05,40.09,40.04,40.07,111486.0,35.5361,35.5716,35.5272,35.5538,111486.0
2015-09-08 11:20:00,40.06,40.14,40.04,40.12,264468.0,35.5449,35.6159,35.5272,35.5982,264468.0
2015-09-08 11:30:00,40.11,40.12,40.06,40.08,78274.0,35.5893,35.5982,35.5449,35.5627,78274.0
2015-09-08 11:40:00,40.07,40.11,40.06,40.07,101286.0,35.5538,35.5893,35.5449,35.5538,101286.0
2015-09-08 11:50:00,40.07,40.09,39.99,40.01,849809.0,35.5538,35.5716,35.4828,35.5006,849809.0
2015-09-08 12:00:00,40.01,40.06,39.98,40.05,93661.0,35.5006,35.5449,35.474,35.5361,93661.0
2015-09-08 12:10:00,40.05,40.14,40.04,40.11,147938.0,35.5361,35.6159,35.5272,35.5893,147938.0
2015-09-08 12:20:00,40.11,40.17,40.1,40.16,356830.0,35.5893,35.6425,35.5804,35.6337,356830.0
2015-09-08 12:30:00,40.16,40.18,40.11,40.13,79343.0,35.6337,35.6514,35.5893,35.607,79343.0
2015-09-08 12:40:00,40.12,40.15,40.11,40.13,97503.0,35.5982,35.6248,35.5893,35.607,97503.0
2015-09-08 12:50:00,40.13,40.14,40.05,40.05,56937.0,35.607,35.6159,35.5361,35.5361,56937.0
2015-09-08 13:00:00,40.05,40.08,39.99,40.01,109428.0,35.5361,35.5627,35.4828,35.5006,109428.0
2015-09-08 13:10:00,40.01,40.05,39.98,39.98,124281.0,35.5006,35.5361,35.474,35.474,124281.0
2015-09-08 13:20:00,39.98,40.01,39.95,39.99,56609.0,35.474,35.5006,35.4473,35.4828,56609.0
2015-09-08 13:30:00,39.99,40.05,39.95,40.05,79160.0,35.4828,35.5361,35.4473,35.5361,79160.0
2015-09-08 13:40:00,40.05,40.1,40.04,40.1,53206.0,35.5361,35.5804,35.5272,35.5804,53206.0
2015-09-08 13:50:00,40.1,40.13,40.08,40.13,55006.0,35.5804,35.607,35.5627,35.607,55006.0
2015-09-08 14:00:00,40.13,40.16,40.12,40.16,85849.0,35.607,35.6337,35.5982,35.6337,85849.0
2015-09-08 14:10:00,40.15,40.2,40.12,40.19,119671.0,35.6248,35.6692,35.5982,35.6603,119671.0
2015-09-08 14:20:00,40.2,40.23,40.18,40.22,119324.0,35.6692,35.6958,35.6514,35.6869,119324.0
2015-09-08 14:30:00,40.23,40.3,40.2,40.27,231378.0,35.6958,35.7579,35.6692,35.7313,231378.0
2015-09-08 14:40:00,40.28,40.32,40.26,40.27,102875.0,35.7401,35.7756,35.7224,35.7313,102875.0
2015-09-08 14:50:00,40.27,40.31,40.23,40.26,134063.0,35.7313,35.7668,35.6958,35.7224,134063.0
2015-09-08 15:00:00,40.26,40.29,40.24,40.26,89905.0,35.7224,35.749,35.7046,35.7224,89905.0
2015-09-08 15:10:00,40.26,40.29,40.24,40.27,119389.0,35.7224,35.749,35.7046,35.7313,119389.0
2015-09-08 15:20:00,40.26,40.32,40.21,40.3,252144.0,35.7224,35.7756,35.678,35.7579,252144.0
2015-09-08 15:30:00,40.31,40.39,40.28,40.38,340448.0,35.7668,35.8377,35.7401,35.8289,340448.0
2015-09-08 15:40:00,40.38,40.39,40.33,40.38,328154.0,35.8289,35.8377,35.7845,35.8289,328154.0
2015-09-08 15:50:00,40.38,40.43,40.34,40.38,1022913.0,35.8289,35.8732,35.7934,35.8289,1022913.0
2015-09-09 09:30:00,40.66,40.86,40.66,40.77,370318.0,36.0773,36.2548,36.0773,36.1749,370318.0
2015-09-09 09:40:00,40.77,40.78,40.64,40.64,456510.0,36.1749,36.1838,36.0596,36.0596,456510.0
2015-09-09 09:50:00,40.65,40.7,40.63,40.68,225945.0,36.0684,36.1128,36.0507,36.0951,225945.0
2015-09-09 10:00:00,40.68,40.7,40.57,40.6,224428.0,36.0951,36.1128,35.9975,36.0241,224428.0
2015-09-09 10:10:00,40.59,40.63,40.52,40.53,223986.0,36.0152,36.0507,35.9531,35.962,223986.0
2015-09-09 10:20:00,40.53,40.6,40.49,40.55,224498.0,35.962,36.0241,35.9265,35.9797,224498.0
2015-09-09 10:30:00,40.56,40.6,40.44,40.5,296160.0,35.9886,36.0241,35.8821,35.9353,296160.0
2015-09-09 10:40:00,40.49,40.49,40.42,40.49,157135.0,35.9265,35.9265,35.8644,35.9265,157135.0
2015-09-09 10:50:00,40.48,40.48,40.39,40.44,269471.0,35.9176,35.9176,35.8377,35.8821,269471.0
2015-09-09 11:00:00,40.44,40.5,40.43,40.49,105930.0,35.8821,35.9353,35.8732,35.9265,105930.0
2015-09-09 11:10:00,40.5,40.56,40.5,40.51,89070.0,35.9353,35.9886,35.9353,35.9442,89070.0
2015-09-09 11:20:00,40.51,40.51,40.43,40.45,195214.0,35.9442,35.9442,35.8732,35.891,195214.0
2015-09-09 11:30:00,40.45,40.52,40.44,40.47,130946.0,35.891,35.9531,35.8821,35.9087,130946.0
2015-09-09 11:40:00,40.46,40.47,40.4,40.43,154502.0,35.8999,35.9087,35.8466,35.8732,154502.0
2015-09-09 11:50:00,40.42,40.51,40.4,40.49,123795.0,35.8644,35.9442,35.8466,35.9265,123795.0
2015-09-09 12:00:00,40.49,40.54,40.47,40.52,106906.0,35.9265,35.9708,35.9087,35.9531,106906.0
2015-09-09 12:10:00,40.52,40.58,40.5,40.58,112315.0,35.9531,36.0063,35.9353,36.0063,112315.0
2015-09-09 12:20:00,40.58,40.61,40.57,40.61,82866.0,36.0063,36.0329,35.9975,36.0329,82866.0
2015-09-09 12:30:00,40.62,40.64,40.57,40.58,70375.0,36.0418,36.0596,35.9975,36.0063,70375.0
2015-09-09 12:40:00,40.58,40.62,40.56,40.56,50486.0,36.0063,36.0418,35.9886,35.9886,50486.0
2015-09-09 12:50:00,40.56,40.56,40.5,40.52,75431.0,35.9886,35.9886,35.9353,35.9531,75431.0
2015-09-09 13:00:00,40.53,40.57,40.49,40.54,117236.0,35.962,35.9975,35.9265,35.9708,117236.0
2015-09-09 13:10:00,40.55,40.66,40.54,40.66,75970.0,35.9797,36.0773,35.9708,36.0773,75970.0
2015-09-09 13:20:00,40.66,40.68,40.49,40.5,115305.0,36.0773,36.0951,35.9265,35.9353,115305.0
2015-09-09 13:30:00,40.49,40.49,40.39,40.39,165192.0,35.9265,35.9265,35.8377,35.8377,165192.0
2015-09-09 13:40:00,40.4,40.43,40.35,40.36,125533.0,35.8466,35.8732,35.8022,35.8111,125533.0
2015-09-09 13:50:00,40.36,40.36,40.26,40.26,193229.0,35.8111,35.8111,35.7224,35.7224,193229.0
2015-09-09 14:00:00,40.27,40.32,40.22,40.3,162054.0,35.7313,35.7756,35.6869,35.7579,162054.0
2015-09-09 14:10:00,40.31,40.37,40.31,40.32,92533.0,35.7668,35.82,35.7668,35.7756,92533.0
2015-09-09 14:20:00,40.32,40.32,40.19,40.24,243967.0,35.7756,35.7756,35.6603,35.7046,243967.0
2015-09-09 14:30:00,40.24,40.25,40.17,40.2,90396.0,35.7046,35.7135,35.6425,35.6692,90396.0
2015-09-09 14:40:00,40.19,40.21,40.07,40.15,256714.0,35.6603,35.678,35.5538,35.6248,256714.0
2015-09-09 14:50:00,40.14,40.24,40.12,40.19,171541.0,35.6159,35.7046,35.5982,35.6603,171541.0
2015-09-09 15:00:00,40.2,40.28,40.11,40.25,334680.0,35.6692,35.7401,35.5893,35.7135,334680.0
2015-09-09 15:10:00,40.25,40.28,40.15,40.23,424805.0,35.7135,35.7401,35.6248,35.6958,424805.0
2015-09-09 15:20:00,40.23,40.26,40.08,40.11,273017.0,35.6958,35.7224,35.5627,35.5893,273017.0
2015-09-09 15:30:00,40.12,40.12,39.97,39.98,385253.0,35.5982,35.5982,35.4651,35.474,385253.0
2015-09-09 15:40:00,39.98,39.98,39.81,39.86,738835.0,35.474,35.474,35.3231,35.3675,738835.0
2015-09-09 15:50:00,39.86,39.9,39.78,39.87,1424926.0,35.3675,35.403,35.2965,35.3763,1424926.0
2015-09-10 09:30:00,39.81,39.99,39.8,39.98,441122.0,35.3231,35.4828,35.3142,35.474,441122.0
2015-09-10 09:40:00,39.98,40.06,39.95,40.01,439350.0,35.474,35.5449,35.4473,35.5006,439350.0
2015-09-10 09:50:00,40.0,40.04,39.86,39.86,355730.0,35.4917,35.5272,35.3675,35.3675,355730.0
2015-09-10 10:00:00,39.87,39.93,39.81,39.86,403864.0,35.3763,35.4296,35.3231,35.3675,403864.0
2015-09-10 10:10:00,39.86,39.92,39.79,39.91,221116.0,35.3675,35.4207,35.3054,35.4118,221116.0
2015-09-10 10:20:00,39.91,39.96,39.88,39.94,176306.0,35.4118,35.4562,35.3852,35.4385,176306.0
2015-09-10 10:30:00,39.95,40.15,39.95,40.14,235466.0,35.4473,35.6248,35.4473,35.6159,235466.0
2015-09-10 10:40:00,40.14,40.24,40.14,40.24,204001.0,35.6159,35.7046,35.6159,35.7046,204001.0
2015-09-10 10:50:00,40.24,40.31,40.19,40.21,114025.0,35.7046,35.7668,35.6603,35.678,114025.0
2015-09-10 11:00:00,40.21,40.22,40.12,40.13,140713.0,35.678,35.6869,35.5982,35.607,140713.0
2015-09-10 11:10:00,40.13,40.14,40.02,40.02,250182.0,35.607,35.6159,35.5094,35.5094,250182.0
2015-09-10 11:20:00,40.03,40.07,39.99,40.07,358513.0,35.5183,35.5538,35.4828,35.5538,358513.0
2015-09-10 11:30:00,40.07,40.18,40.04,40.17,202460.0,35.5538,35.6514,35.5272,35.6425,202460.0
2015-09-10 11:40:00,40.16,40.22,40.12,40.13,169087.0,35.6337,35.6869,35.5982,35.607,169087.0
2015-09-10 11:50:00,40.13,40.2,40.1,40.17,132778.0,35.607,35.6692,35.5804,35.6425,132778.0
2015-09-10 12:00:00,40.18,40.29,40.16,40.28,187666.0,35.6514,35.749,35.6337,35.7401,187666.0
2015-09-10 12:10:00,40.28,40.28,40.17,40.17,106740.0,35.7401,35.7401,35.6425,35.6425,106740.0
2015-09-10 12:20:00,40.17,40.21,40.13,40.15,195177.0,35.6425,35.678,35.607,35.6248,195177.0
2015-09-10 12:30:00,40.15,40.22,40.12,40.22,107567.0,35.6248,35.6869,35.5982,35.6869,107567.0
2015-09-10 12:40:00,40.22,40.27,40.17,40.26,232436.0,35.6869,35.7313,35.6425,35.7224,232436.0
2015-09-10 12:50:00,40.26,40.26,40.18,40.22,126469.0,35.7224,35.7224,35.6514,35.6869,126469.0
2015-09-10 13:00:00,40.22,40.22,40.17,40.2,113262.0,35.6869,35.6869,35.6425,35.6692,113262.0
2015-09-10 13:10:00,40.2,40.24,40.17,40.21,112756.0,35.6692,35.7046,35.6425,35.678,112756.0
2015-09-10 13:20:00,40.21,40.38,40.18,40.38,386496.0,35.678,35.8289,35.6514,35.8289,386496.0
2015-09-10 13:30:00,40.39,40.5,40.36,40.46,592004.0,35.8377,35.9353,35.8111,35.8999,592004.0
2015-09-10 13:40:00,40.47,40.48,40.37,40.42,276424.0,35.9087,35.9176,35.82,35.8644,276424.0
2015-09-10 13:50:00,40.41,40.45,40.35,40.39,194483.0,35.8555,35.891,35.8022,35.8377,194483.0
2015-09-10 14:00:00,40.4,40.43,40.35,40.36,270508.0,35.8466,35.8732,35.8022,35.8111,270508.0
2015-09-10 14:10:00,40.37,40.41,40.3,40.32,171715.0,35.82,35.8555,35.7579,35.7756,171715.0
2015-09-10 14:20:00,40.31,40.34,40.29,40.34,102145.0,35.7668,35.7934,35.749,35.7934,102145.0
2015-09-10 14:30:00,40.34,40.39,40.33,40.37,120947.0,35.7934,35.8377,35.7845,35.82,120947.0
2015-09-10 14:40:00,40.37,40.42,40.32,40.33,1303414.0,35.82,35.8644,35.7756,35.7845,1303414.0
2015-09-10 14:50:00,40.34,40.36,40.24,40.24,280036.0,35.7934,35.8111,35.7046,35.7046,280036.0
2015-09-10 15:00:00,40.23,40.25,40.16,40.22,227405.0,35.6958,35.7135,35.6337,35.6869,227405.0
2015-09-10 15:10:00,40.23,40.31,40.2,40.23,183604.0,35.6958,35.7668,35.6692,35.6958,183604.0
2015-09-10 15:20:00,40.23,40.27,40.14,40.19,467423.0,35.6958,35.7313,35.6159,35.6603,467423.0
2015-09-10 15:30:00,40.18,40.18,40.1,40.15,407629.0,35.6514,35.6514,35.5804,35.6248,407629.0
2015-09-10 15:40:00,40.14,40.19,40.07,40.17,608797.0,35.6159,35.6603,35.5538,35.6425,608797.0
2015-09-10 15:50:00,40.18,40.28,40.15,40.26,816352.0,35.6514,35.7401,35.6248,35.7224,816352.0
2015-09-11 09:30:00,39.99,40.18,39.99,40.16,532520.0,35.4828,35.6514,35.4828,35.6337,532520.0
2015-09-11 09:40:00,40.14,40.16,40.05,40.06,284282.0,35.6159,35.6337,35.5361,35.5449,284282.0
2015-09-11 09:50:00,40.07,40.11,40.01,40.02,162976.0,35.5538,35.5893,35.5006,35.5094,162976.0
2015-09-11 10:00:00,40.02,40.08,39.98,40.07,220805.0,35.5094,35.5627,35.474,35.5538,220805.0
2015-09-11 10:10:00,40.06,40.13,40.05,40.12,118341.0,35.5449,35.607,35.5361,35.5982,118341.0
2015-09-11 10:20:00,40.12,40.15,40.09,40.09,83803.0,35.5982,35.6248,35.5716,35.5716,83803.0
2015-09-11 10:30:00,40.09,40.12,40.05,40.11,134540.0,35.5716,35.5982,35.5361,35.5893,134540.0
2015-09-11 10:40:00,40.12,40.18,40.1,40.14,127268.0,35.5982,35.6514,35.5804,35.6159,127268.0
2015-09-11 10:50:00,40.13,40.13,40.04,40.06,139970.0,35.607,35.607,35.5272,35.5449,139970.0
2015-09-11 11:00:00,40.07,40.11,40.04,40.08,316163.0,35.5538,35.5893,35.5272,35.5627,316163.0
2015-09-11 11:10:00,40.08,40.1,40.03,40.08,110654.0,35.5627,35.5804,35.5183,35.5627,110654.0
2015-09-11 11:20:00,40.08,40.13,40.05,40.12,93885.0,35.5627,35.607,35.5361,35.5982,93885.0
2015-09-11 11:30:00,40.12,40.16,40.07,40.16,210563.0,35.5982,35.6337,35.5538,35.6337,210563.0
2015-09-11 11:40:00,40.16,40.18,40.1,40.14,127124.0,35.6337,35.6514,35.5804,35.6159,127124.0
2015-09-11 11:50:00,40.13,40.23,40.13,40.2,174429.0,35.607,35.6958,35.607,35.6692,174429.0
2015-09-11 12:00:00,40.2,40.31,40.19,40.26,240751.0,35.6692,35.7668,35.6603,35.7224,240751.0
2015-09-11 12:10:00,40.26,40.33,40.25,40.29,79583.0,35.7224,35.7845,35.7135,35.749,79583.0
2015-09-11 12:20:00,40.28,40.3,40.25,40.28,41285.0,35.7401,35.7579,35.7135,35.7401,41285.0
2015-09-11 12:30:00,40.29,40.32,40.24,40.25,58057.0,35.749,35.7756,35.7046,35.7135,58057.0
2015-09-11 12:40:00,40.25,40.34,40.25,40.34,71574.0,35.7135,35.7934,35.7135,35.7934,71574.0
2015-09-11 12:50:00,40.34,40.37,40.33,40.35,64889.0,35.7934,35.82,35.7845,35.8022,64889.0
2015-09-11 13:00:00,40.35,40.36,40.32,40.33,39036.0,35.8022,35.8111,35.7756,35.7845,39036.0
2015-09-11 13:10:00,40.34,40.34,40.28,40.29,49172.0,35.7934,35.7934,35.7401,35.749,49172.0
2015-09-11 13:20:00,40.28,40.29,40.22,40.23,104710.0,35.7401,35.749,35.6869,35.6958,104710.0
2015-09-11 13:30:00,40.23,40.26,40.19,40.23,102537.0,35.6958,35.7224,35.6603,35.6958,102537.0
2015-09-11 13:40:00,40.23,40.27,40.22,40.25,152765.0,35.6958,35.7313,35.6869,35.7135,152765.0
2015-09-11 13:50:00,40.25,40.29,40.23,40.27,164096.0,35.7135,35.749,35.6958,35.7313,164096.0
2015-09-11 14:00:00,40.27,40.28,40.21,40.24,135463.0,35.7313,35.7401,35.678,35.7046,135463.0
2015-09-11 14:10:00,40.23,40.28,40.23,40.27,103999.0,35.6958,35.7401,35.6958,35.7313,103999.0
2015-09-11 14:20:00,40.27,40.34,40.27,40.31,107460.0,35.7313,35.7934,35.7313,35.7668,107460.0
2015-09-11 14:30:00,40.32,40.41,40.31,40.39,116482.0,35.7756,35.8555,35.7668,35.8377,116482.0
2015-09-11 14:40:00,40.38,40.41,40.36,40.4,108019.0,35.8289,35.8555,35.8111,35.8466,108019.0
2015-09-11 14:50:00,40.39,40.4,40.34,40.37,103670.0,35.8377,35.8466,35.7934,35.82,103670.0
2015-09-11 15:00:00,40.37,40.44,40.37,40.41,217137.0,35.82,35.8821,35.82,35.8555,217137.0
2015-09-11 15:10:00,40.41,40.44,40.39,40.39,123946.0,35.8555,35.8821,35.8377,35.8377,123946.0
2015-09-11 15:20:00,40.4,40.41,40.36,40.39,139630.0,35.8466,35.8555,35.8111,35.8377,139630.0
2015-09-11 15:30:00,40.39,40.4,40.34,40.4,166207.0,35.8377,35.8466,35.7934,35.8466,166207.0
2015-09-11 15:40:00,40.4,40.4,40.34,40.34,421244.0,35.8466,35.8466,35.7934,35.7934,421244.0
2015-09-11 15:50:00,40.35,40.46,40.35,40.45,843730.0,35.8022,35.8999,35.8022,35.891,843730.0
2015-09-14 09:30:00,40.63,40.67,40.43,40.47,585313.0,36.0507,36.0862,35.8732,35.9087,585313.0
2015-09-14 09:40:00,40.46,40.51,40.34,40.36,222564.0,35.8999,35.9442,35.7934,35.8111,222564.0
2015-09-14 09:50:00,40.36,40.38,40.31,40.35,190934.0,35.8111,35.8289,35.7668,35.8022,190934.0
2015-09-14 10:00:00,40.34,40.43,40.33,40.43,120605.0,35.7934,35.8732,35.7845,35.8732,120605.0
2015-09-14 10:10:00,40.42,40.49,40.4,40.46,113972.0,35.8644,35.9265,35.8466,35.8999,113972.0
2015-09-14 10:20:00,40.47,40.49,40.41,40.41,118458.0,35.9087,35.9265,35.8555,35.8555,118458.0
2015-09-14 10:30:00,40.4,40.47,40.37,40.45,222827.0,35.8466,35.9087,35.82,35.891,222827.0
2015-09-14 10:40:00,40.45,40.46,40.41,40.44,97411.0,35.891,35.8999,35.8555,35.8821,97411.0
2015-09-14 10:50:00,40.44,40.44,40.37,40.42,99769.0,35.8821,35.8821,35.82,35.8644,99769.0
2015-09-14 11:00:00,40.42,40.48,40.42,40.45,96073.0,35.8644,35.9176,35.8644,35.891,96073.0
2015-09-14 11:10:00,40.45,40.46,40.4,40.42,77723.0,35.891,35.8999,35.8466,35.8644,77723.0
2015-09-14 11:20:00,40.43,40.44,40.36,40.37,132897.0,35.8732,35.8821,35.8111,35.82,132897.0
2015-09-14 11:30:00,40.36,40.37,40.32,40.35,101617.0,35.8111,35.82,35.7756,35.8022,101617.0
2015-09-14 11:40:00,40.34,40.37,40.28,40.31,64340.0,35.7934,35.82,35.7401,35.7668,64340.0
2015-09-14 11:50:00,40.31,40.38,40.31,40.35,141040.0,35.7668,35.8289,35.7668,35.8022,141040.0
2015-09-14 12:00:00,40.35,40.37,40.3,40.3,77632.0,35.8022,35.82,35.7579,35.7579,77632.0
2015-09-14 12:10:00,40.3,40.33,40.26,40.31,100252.0,35.7579,35.7845,35.7224,35.7668,100252.0
2015-09-14 12:20:00,40.31,40.35,40.29,40.34,94968.0,35.7668,35.8022,35.749,35.7934,94968.0
2015-09-14 12:30:00,40.33,40.39,40.31,40.37,116477.0,35.7845,35.8377,35.7668,35.82,116477.0
2015-09-14 12:40:00,40.37,40.37,40.31,40.32,80518.0,35.82,35.82,35.7668,35.7756,80518.0
2015-09-14 12:50:00,40.31,40.34,40.31,40.32,123837.0,35.7668,35.7934,35.7668,35.7756,123837.0
2015-09-14 13:00:00,40.32,40.33,40.29,40.31,101333.0,35.7756,35.7845,35.749,35.7668,101333.0
2015-09-14 13:10:00,40.32,40.35,40.31,40.34,114134.0,35.7756,35.8022,35.7668,35.7934,114134.0
2015-09-14 13:20:00,40.34,40.34,40.31,40.32,66254.0,35.7934,35.7934,35.7668,35.7756,66254.0
2015-09-14 13:30:00,40.32,40.39,40.31,40.39,86126.0,35.7756,35.8377,35.7668,35.8377,86126.0
2015-09-14 13:40:00,40.39,40.45,40.38,40.45,166107.0,35.8377,35.891,35.8289,35.891,166107.0
2015-09-14 13:50:00,40.45,40.45,40.39,40.45,106928.0,35.891,35.891,35.8377,35.891,106928.0
2015-09-14 14:00:00,40.45,40.45,40.37,40.38,136967.0,35.891,35.891,35.82,35.8289,136967.0
2015-09-14 14:10:00,40.38,40.4,40.37,40.38,97440.0,35.8289,35.8466,35.82,35.8289,97440.0
2015-09-14 14:20:00,40.38,40.41,40.34,40.35,115552.0,35.8289,35.8555,35.7934,35.8022,115552.0
2015-09-14 14:30:00,40.34,40.36,40.32,40.36,78990.0,35.7934,35.8111,35.7756,35.8111,78990.0
2015-09-14 14:40:00,40.36,40.4,40.36,40.36,84876.0,35.8111,35.8466,35.8111,35.8111,84876.0
2015-09-14 14:50:00,40.36,40.42,40.35,40.37,64324.0,35.8111,35.8644,35.8022,35.82,64324.0
2015-09-14 15:00:00,40.37,40.37,40.29,40.31,115116.0,35.82,35.82,35.749,35.7668,115116.0
2015-09-14 15:10:00,40.32,40.4,40.31,40.36,107632.0,35.7756,35.8466,35.7668,35.8111,107632.0
2015-09-14 15:20:00,40.36,40.39,40.33,40.34,146937.0,35.8111,35.8377,35.7845,35.7934,146937.0
2015-09-14 15:30:00,40.35,40.36,40.28,40.29,154547.0,35.8022,35.8111,35.7401,35.749,154547.0
2015-09-14 15:40:00,40.29,40.34,40.28,40.3,298947.0,35.749,35.7934,35.7401,35.7579,298947.0
2015-09-14 15:50:00,40.31,40.38,40.3,40.36,740031.0,35.7668,35.8289,35.7579,35.8111,740031.0
2015-09-15 09:30:00,40.49,40.54,40.41,40.46,372774.0,35.9265,35.9708,35.8555,35.8999,372774.0
2015-09-15 09:40:00,40.45,40.47,40.38,40.42,488304.0,35.891,35.9087,35.8289,35.8644,488304.0
2015-09-15 09:50:00,40.42,40.52,40.42,40.5,411665.0,35.8644,35.9531,35.8644,35.9353,411665.0
2015-09-15 10:00:00,40.5,40.54,40.49,40.5,166081.0,35.9353,35.9708,35.9265,35.9353,166081.0
2015-09-15 10:10:00,40.51,40.59,40.49,40.57,117247.0,35.9442,36.0152,35.9265,35.9975,117247.0
2015-09-15 10:20:00,40.58,40.68,40.57,40.63,333180.0,36.0063,36.0951,35.9975,36.0507,333180.0
2015-09-15 10:30:00,40.64,40.71,40.64,40.66,234086.0,36.0596,36.1217,36.0596,36.0773,234086.0
2015-09-15 10:40:00,40.67,40.79,40.67,40.72,344208.0,36.0862,36.1927,36.0862,36.1305,344208.0
2015-09-15 10:50:00,40.73,40.75,40.7,40.75,130782.0,36.1394,36.1572,36.1128,36.1572,130782.0
2015-09-15 11:00:00,40.75,40.78,40.73,40.75,521023.0,36.1572,36.1838,36.1394,36.1572,521023.0
2015-09-15 11:10:00,40.75,40.78,40.73,40.74,102249.0,36.1572,36.1838,36.1394,36.1483,102249.0
2015-09-15 11:20:00,40.74,40.77,40.72,40.76,59723.0,36.1483,36.1749,36.1305,36.166,59723.0
2015-09-15 11:30:00,40.77,40.78,40.7,40.72,93943.0,36.1749,36.1838,36.1128,36.1305,93943.0
2015-09-15 11:40:00,40.71,40.75,40.71,40.74,395060.0,36.1217,36.1572,36.1217,36.1483,395060.0
2015-09-15 11:50:00,40.74,40.77,40.72,40.72,148054.0,36.1483,36.1749,36.1305,36.1305,148054.0
2015-09-15 12:00:00,40.72,40.74,40.7,40.74,81681.0,36.1305,36.1483,36.1128,36.1483,81681.0
2015-09-15 12:10:00,40.74,40.79,40.73,40.77,90113.0,36.1483,36.1927,36.1394,36.1749,90113.0
2015-09-15 12:20:00,40.78,40.8,40.75,40.78,34609.0,36.1838,36.2015,36.1572,36.1838,34609.0
2015-09-15 12:30:00,40.78,40.79,40.77,40.78,22862.0,36.1838,36.1927,36.1749,36.1838,22862.0
2015-09-15 12:40:00,40.78,40.79,40.74,40.76,57921.0,36.1838,36.1927,36.1483,36.166,57921.0
2015-09-15 12:50:00,40.77,40.78,40.72,40.73,53152.0,36.1749,36.1838,36.1305,36.1394,53152.0
2015-09-15 13:00:00,40.73,40.76,40.71,40.74,34837.0,36.1394,36.166,36.1217,36.1483,34837.0
2015-09-15 13:10:00,40.74,40.81,40.72,40.79,99281.0,36.1483,36.2104,36.1305,36.1927,99281.0
2015-09-15 13:20:00,40.8,40.85,40.78,40.83,142553.0,36.2015,36.2459,36.1838,36.2281,142553.0
2015-09-15 13:30:00,40.84,40.91,40.83,40.87,372733.0,36.237,36.2991,36.2281,36.2636,372733.0
2015-09-15 13:40:00,40.88,40.91,40.87,40.87,80285.0,36.2725,36.2991,36.2636,36.2636,80285.0
2015-09-15 13:50:00,40.87,40.87,40.83,40.85,66319.0,36.2636,36.2636,36.2281,36.2459,66319.0
2015-09-15 14:00:00,40.85,40.88,40.83,40.88,56751.0,36.2459,36.2725,36.2281,36.2725,56751.0
2015-09-15 14:10:00,40.88,40.94,40.87,40.88,308092.0,36.2725,36.3258,36.2636,36.2725,308092.0
2015-09-15 14:20:00,40.88,40.88,40.83,40.88,175602.0,36.2725,36.2725,36.2281,36.2725,175602.0
2015-09-15 14:30:00,40.88,40.92,40.87,40.91,90152.0,36.2725,36.308,36.2636,36.2991,90152.0
2015-09-15 14:40:00,40.91,40.97,40.9,40.94,240135.0,36.2991,36.3524,36.2903,36.3258,240135.0
2015-09-15 14:50:00,40.94,40.97,40.9,40.95,163674.0,36.3258,36.3524,36.2903,36.3346,163674.0
2015-09-15 15:00:00,40.96,40.98,40.94,40.97,187024.0,36.3435,36.3612,36.3258,36.3524,187024.0
2015-09-15 15:10:00,40.97,40.99,40.94,40.95,110857.0,36.3524,36.3701,36.3258,36.3346,110857.0
2015-09-15 15:20:00,40.95,40.98,40.92,40.95,163767.0,36.3346,36.3612,36.308,36.3346,163767.0
2015-09-15 15:30:00,40.96,40.98,40.89,40.9,231904.0,36.3435,36.3612,36.2814,36.2903,231904.0
2015-09-15 15:40:00,40.9,40.95,40.86,40.89,555551.0,36.2903,36.3346,36.2548,36.2814,555551.0
2015-09-15 15:50:00,40.89,40.91,40.86,40.86,904157.0,36.2814,36.2991,36.2548,36.2548,904157.0
2015-09-16 09:30:00,40.83,40.92,40.81,40.89,528956.0,36.2281,36.308,36.2104,36.2814,528956.0
2015-09-16 09:40:00,40.89,40.91,40.82,40.83,325700.0,36.2814,36.2991,36.2193,36.2281,325700.0
2015-09-16 09:50:00,40.83,40.86,40.81,40.83,143015.0,36.2281,36.2548,36.2104,36.2281,143015.0
2015-09-16 10:00:00,40.84,40.86,40.78,40.84,212702.0,36.237,36.2548,36.1838,36.237,212702.0
2015-09-16 10:10:00,40.85,40.91,40.85,40.9,254471.0,36.2459,36.2991,36.2459,36.2903,254471.0
2015-09-16 10:20:00,40.9,40.92,40.86,40.87,132462.0,36.2903,36.308,36.2548,36.2636,132462.0
2015-09-16 10:30:00,40.87,40.91,40.85,40.88,98882.0,36.2636,36.2991,36.2459,36.2725,98882.0
2015-09-16 10:40:00,40.87,40.88,40.82,40.85,170607.0,36.2636,36.2725,36.2193,36.2459,170607.0
2015-09-16 10:50:00,40.84,40.87,40.82,40.85,174773.0,36.237,36.2636,36.2193,36.2459,174773.0
2015-09-16 11:00:00,40.85,40.95,40.83,40.95,136112.0,36.2459,36.3346,36.2281,36.3346,136112.0
2015-09-16 11:10:00,40.95,40.99,40.94,40.96,388352.0,36.3346,36.3701,36.3258,36.3435,388352.0
2015-09-16 11:20:00,40.96,41.05,40.95,41.04,427540.0,36.3435,36.4234,36.3346,36.4145,427540.0
2015-09-16 11:30:00,41.05,41.05,41.0,41.0,85617.0,36.4234,36.4234,36.379,36.379,85617.0
2015-09-16 11:40:00,41.0,41.02,40.99,41.0,51337.0,36.379,36.3967,36.3701,36.379,51337.0
2015-09-16 11:50:00,41.01,41.04,40.98,41.03,56301.0,36.3879,36.4145,36.3612,36.4056,56301.0
2015-09-16 12:00:00,41.03,41.06,40.99,41.0,72485.0,36.4056,36.4322,36.3701,36.379,72485.0
2015-09-16 12:10:00,41.01,41.05,40.99,41.04,71065.0,36.3879,36.4234,36.3701,36.4145,71065.0
2015-09-16 12:20:00,41.04,41.06,41.03,41.05,82076.0,36.4145,36.4322,36.4056,36.4234,82076.0
2015-09-16 12:30:00,41.06,41.08,41.02,41.07,134352.0,36.4322,36.45,36.3967,36.4411,134352.0
2015-09-16 12:40:00,41.08,41.08,41.04,41.05,58908.0,36.45,36.45,36.4145,36.4234,58908.0
2015-09-16 12:50:00,41.05,41.08,41.04,41.07,78024.0,36.4234,36.45,36.4145,36.4411,78024.0
2015-09-16 13:00:00,41.06,41.06,41.01,41.03,83320.0,36.4322,36.4322,36.3879,36.4056,83320.0
2015-09-16 13:10:00,41.03,41.04,40.98,40.98,71019.0,36.4056,36.4145,36.3612,36.3612,71019.0
2015-09-16 13:20:00,40.99,40.99,40.95,40.97,82003.0,36.3701,36.3701,36.3346,36.3524,82003.0
2015-09-16 13:30:00,40.97,41.0,40.95,40.97,77026.0,36.3524,36.379,36.3346,36.3524,77026.0
2015-09-16 13:40:00,40.97,41.01,40.97,40.99,46790.0,36.3524,36.3879,36.3524,36.3701,46790.0
2015-09-16 13:50:00,41.0,41.04,41.0,41.03,104891.0,36.379,36.4145,36.379,36.4056,104891.0
2015-09-16 14:00:00,41.03,41.03,40.98,41.01,46989.0,36.4056,36.4056,36.3612,36.3879,46989.0
2015-09-16 14:10:00,41.01,41.02,40.91,40.92,161220.0,36.3879,36.3967,36.2991,36.308,161220.0
2015-09-16 14:20:00,40.93,40.93,40.87,40.9,202300.0,36.3169,36.3169,36.2636,36.2903,202300.0
2015-09-16 14:30:00,40.9,40.91,40.87,40.88,124439.0,36.2903,36.2991,36.2636,36.2725,124439.0
2015-09-16 14:40:00,40.88,40.95,40.86,40.95,124856.0,36.2725,36.3346,36.2548,36.3346,124856.0
2015-09-16 14:50:00,40.95,41.02,40.92,41.01,161476.0,36.3346,36.3967,36.308,36.3879,161476.0
2015-09-16 15:00:00,41.0,41.03,40.98,40.99,135358.0,36.379,36.4056,36.3612,36.3701,135358.0
2015-09-16 15:10:00,40.99,41.04,40.97,41.01,296386.0,36.3701,36.4145,36.3524,36.3879,296386.0
2015-09-16 15:20:00,41.01,41.05,40.99,41.04,289302.0,36.3879,36.4234,36.3701,36.4145,289302.0
2015-09-16 15:30:00,41.04,41.07,41.01,41.05,209903.0,36.4145,36.4411,36.3879,36.4234,209903.0
2015-09-16 15:40:00,41.05,41.08,41.01,41.05,479991.0,36.4234,36.45,36.3879,36.4234,479991.0
2015-09-16 15:50:00,41.05,41.09,41.02,41.04,1021198.0,36.4234,36.4588,36.3967,36.4145,1021198.0
2015-09-17 09:30:00,40.88,40.89,40.8,40.82,256275.0,36.2725,36.2814,36.2015,36.2193,256275.0
2015-09-17 09:40:00,40.81,40.88,40.79,40.88,164353.0,36.2104,36.2725,36.1927,36.2725,164353.0
2015-09-17 09:50:00,40.88,40.89,40.82,40.83,200497.0,36.2725,36.2814,36.2193,36.2281,200497.0
2015-09-17 10:00:00,40.83,40.89,40.8,40.86,181804.0,36.2281,36.2814,36.2015,36.2548,181804.0
2015-09-17 10:10:00,40.85,40.92,40.84,40.91,119895.0,36.2459,36.308,36.237,36.2991,119895.0
2015-09-17 10:20:00,40.9,40.92,40.86,40.87,188541.0,36.2903,36.308,36.2548,36.2636,188541.0
2015-09-17 10:30:00,40.87,40.87,40.81,40.82,175245.0,36.2636,36.2636,36.2104,36.2193,175245.0
2015-09-17 10:40:00,40.82,40.87,40.81,40.86,69837.0,36.2193,36.2636,36.2104,36.2548,69837.0
2015-09-17 10:50:00,40.86,40.88,40.85,40.85,100485.0,36.2548,36.2725,36.2459,36.2459,100485.0
2015-09-17 11:00:00,40.86,40.89,40.84,40.88,49111.0,36.2548,36.2814,36.237,36.2725,49111.0
2015-09-17 11:10:00,40.88,40.91,40.85,40.88,55732.0,36.2725,36.2991,36.2459,36.2725,55732.0
2015-09-17 11:20:00,40.88,40.9,40.86,40.88,181641.0,36.2725,36.2903,36.2548,36.2725,181641.0
2015-09-17 11:30:00,40.88,40.88,40.82,40.85,106628.0,36.2725,36.2725,36.2193,36.2459,106628.0
2015-09-17 11:40:00,40.85,40.88,40.84,40.87,76081.0,36.2459,36.2725,36.237,36.2636,76081.0
2015-09-17 11:50:00,40.86,40.88,40.84,40.84,102426.0,36.2548,36.2725,36.237,36.237,102426.0
2015-09-17 12:00:00,40.85,40.86,40.83,40.85,57148.0,36.2459,36.2548,36.2281,36.2459,57148.0
2015-09-17 12:10:00,40.85,40.91,40.85,40.89,109011.0,36.2459,36.2991,36.2459,36.2814,109011.0
2015-09-17 12:20:00,40.89,40.91,40.88,40.9,49725.0,36.2814,36.2991,36.2725,36.2903,49725.0
2015-09-17 12:30:00,40.91,40.93,40.87,40.87,110751.0,36.2991,36.3169,36.2636,36.2636,110751.0
2015-09-17 12:40:00,40.87,40.88,40.84,40.88,149589.0,36.2636,36.2725,36.237,36.2725,149589.0
2015-09-17 12:50:00,40.87,40.92,40.87,40.9,136230.0,36.2636,36.308,36.2636,36.2903,136230.0
2015-09-17 13:00:00,40.89,40.91,40.87,40.88,48992.0,36.2814,36.2991,36.2636,36.2725,48992.0
2015-09-17 13:10:00,40.87,40.95,40.86,40.95,72312.0,36.2636,36.3346,36.2548,36.3346,72312.0
2015-09-17 13:20:00,40.94,40.98,40.92,40.93,207055.0,36.3258,36.3612,36.308,36.3169,207055.0
2015-09-17 13:30:00,40.93,40.97,40.92,40.93,190535.0,36.3169,36.3524,36.308,36.3169,190535.0
2015-09-17 13:40:00,40.93,40.94,40.91,40.93,275539.0,36.3169,36.3258,36.2991,36.3169,275539.0
2015-09-17 13:50:00,40.93,40.95,40.9,40.93,447923.0,36.3169,36.3346,36.2903,36.3169,447923.0
2015-09-17 14:00:00,40.95,41.12,40.63,40.85,1521324.0,36.3346,36.4855,36.0507,36.2459,1521324.0
2015-09-17 14:10:00,40.86,41.07,40.86,40.98,719375.0,36.2548,36.4411,36.2548,36.3612,719375.0
2015-09-17 14:20:00,40.99,41.01,40.9,40.91,409851.0,36.3701,36.3879,36.2903,36.2991,409851.0
2015-09-17 14:30:00,40.91,41.07,40.91,41.01,731515.0,36.2991,36.4411,36.2991,36.3879,731515.0
2015-09-17 14:40:00,41.01,41.4,41.0,41.32,965722.0,36.3879,36.7339,36.379,36.6629,965722.0
2015-09-17 14:50:00,41.32,41.34,41.23,41.28,392089.0,36.6629,36.6807,36.5831,36.6274,392089.0
2015-09-17 15:00:00,41.28,41.35,41.13,41.16,571478.0,36.6274,36.6895,36.4943,36.521,571478.0
2015-09-17 15:10:00,41.16,41.2,40.98,41.03,981503.0,36.521,36.5564,36.3612,36.4056,981503.0
2015-09-17 15:20:00,41.03,41.03,40.73,40.94,1215532.0,36.4056,36.4056,36.1394,36.3258,1215532.0
2015-09-17 15:30:00,40.93,41.03,40.85,40.91,1246472.0,36.3169,36.4056,36.2459,36.2991,1246472.0
2015-09-17 15:40:00,40.91,40.99,40.87,40.92,1037850.0,36.2991,36.3701,36.2636,36.308,1037850.0
2015-09-17 15:50:00,40.91,40.93,40.69,40.78,1559335.0,36.2991,36.3169,36.1039,36.1838,1559335.0
2015-09-18 09:30:00,40.11,40.18,39.99,40.13,860822.0,35.7523,35.8147,35.6453,35.7701,860822.0
2015-09-18 09:40:00,40.13,40.2,40.08,40.1,447451.0,35.7701,35.8325,35.7255,35.7433,447451.0
2015-09-18 09:50:00,40.1,40.15,40.06,40.14,513373.0,35.7433,35.7879,35.7077,35.779,513373.0
2015-09-18 10:00:00,40.15,40.33,40.11,40.3,388175.0,35.7879,35.9484,35.7523,35.9216,388175.0
2015-09-18 10:10:00,40.3,40.35,40.27,40.27,168327.0,35.9216,35.9662,35.8949,35.8949,168327.0
2015-09-18 10:20:00,40.26,40.41,40.24,40.35,248406.0,35.886,36.0197,35.8681,35.9662,248406.0
2015-09-18 10:30:00,40.34,40.36,40.22,40.23,203860.0,35.9573,35.9751,35.8503,35.8592,203860.0
2015-09-18 10:40:00,40.22,40.27,40.21,40.26,105817.0,35.8503,35.8949,35.8414,35.886,105817.0
2015-09-18 10:50:00,40.27,40.32,40.24,40.31,118712.0,35.8949,35.9394,35.8681,35.9305,118712.0
2015-09-18 11:00:00,40.3,40.4,40.3,40.36,217713.0,35.9216,36.0108,35.9216,35.9751,217713.0
2015-09-18 11:10:00,40.36,40.37,40.31,40.34,131233.0,35.9751,35.984,35.9305,35.9573,131233.0
2015-09-18 11:20:00,40.34,40.42,40.31,40.31,139150.0,35.9573,36.0286,35.9305,35.9305,139150.0
2015-09-18 11:30:00,40.3,40.36,40.27,40.35,259924.0,35.9216,35.9751,35.8949,35.9662,259924.0
2015-09-18 11:40:00,40.35,40.48,40.32,40.48,254889.0,35.9662,36.0821,35.9394,36.0821,254889.0
2015-09-18 11:50:00,40.48,40.48,40.38,40.39,161663.0,36.0821,36.0821,35.9929,36.0018,161663.0
2015-09-18 12:00:00,40.39,40.4,40.3,40.31,146825.0,36.0018,36.0108,35.9216,35.9305,146825.0
2015-09-18 12:10:00,40.3,40.31,40.22,40.24,165668.0,35.9216,35.9305,35.8503,35.8681,165668.0
2015-09-18 12:20:00,40.24,40.24,40.16,40.22,203146.0,35.8681,35.8681,35.7968,35.8503,203146.0
2015-09-18 12:30:00,40.21,40.23,40.16,40.21,168674.0,35.8414,35.8592,35.7968,35.8414,168674.0
2015-09-18 12:40:00,40.2,40.2,40.14,40.17,130003.0,35.8325,35.8325,35.779,35.8057,130003.0
2015-09-18 12:50:00,40.18,40.21,40.17,40.19,147731.0,35.8147,35.8414,35.8057,35.8236,147731.0
2015-09-18 13:00:00,40.18,40.26,40.16,40.24,169722.0,35.8147,35.886,35.7968,35.8681,169722.0
2015-09-18 13:10:00,40.24,40.24,40.17,40.21,120464.0,35.8681,35.8681,35.8057,35.8414,120464.0
2015-09-18 13:20:00,40.21,40.21,40.09,40.15,272614.0,35.8414,35.8414,35.7344,35.7879,272614.0
2015-09-18 13:30:00,40.15,40.17,40.08,40.09,176056.0,35.7879,35.8057,35.7255,35.7344,176056.0
2015-09-18 13:40:00,40.09,40.16,40.09,40.11,136042.0,35.7344,35.7968,35.7344,35.7523,136042.0
2015-09-18 13:50:00,40.11,40.12,39.99,40.01,776416.0,35.7523,35.7612,35.6453,35.6631,776416.0
2015-09-18 14:00:00,40.0,40.12,39.99,40.09,240475.0,35.6542,35.7612,35.6453,35.7344,240475.0
2015-09-18 14:10:00,40.09,40.15,40.05,40.12,383588.0,35.7344,35.7879,35.6988,35.7612,383588.0
2015-09-18 14:20:00,40.12,40.21,40.11,40.19,246257.0,35.7612,35.8414,35.7523,35.8236,246257.0
2015-09-18 14:30:00,40.19,40.2,40.13,40.19,246632.0,35.8236,35.8325,35.7701,35.8236,246632.0
2015-09-18 14:40:00,40.2,40.25,40.14,40.14,286999.0,35.8325,35.877,35.779,35.779,286999.0
2015-09-18 14:50:00,40.14,40.21,40.09,40.19,348774.0,35.779,35.8414,35.7344,35.8236,348774.0
2015-09-18 15:00:00,40.19,40.23,40.07,40.07,494204.0,35.8236,35.8592,35.7166,35.7166,494204.0
2015-09-18 15:10:00,40.08,40.15,40.06,40.08,414885.0,35.7255,35.7879,35.7077,35.7255,414885.0
2015-09-18 15:20:00,40.08,40.11,40.04,40.08,423918.0,35.7255,35.7523,35.6899,35.7255,423918.0
2015-09-18 15:30:00,40.08,40.1,40.04,40.05,678309.0,35.7255,35.7433,35.6899,35.6988,678309.0
2015-09-18 15:40:00,40.05,40.05,39.97,40.0,1132594.0,35.6988,35.6988,35.6275,35.6542,1132594.0
2015-09-18 15:50:00,40.0,40.1,39.98,40.05,3582437.0,35.6542,35.7433,35.6364,35.6988,3582437.0
2015-09-21 09:30:00,40.13,40.35,40.13,40.24,447146.0,35.7701,35.9662,35.7701,35.8681,447146.0
2015-09-21 09:40:00,40.25,40.37,40.21,40.34,327739.0,35.877,35.984,35.8414,35.9573,327739.0
2015-09-21 09:50:00,40.34,40.38,40.29,40.3,143064.0,35.9573,35.9929,35.9127,35.9216,143064.0
2015-09-21 10:00:00,40.31,40.36,40.27,40.34,102125.0,35.9305,35.9751,35.8949,35.9573,102125.0
2015-09-21 10:10:00,40.34,40.37,40.31,40.36,86618.0,35.9573,35.984,35.9305,35.9751,86618.0
2015-09-21 10:20:00,40.36,40.42,40.36,40.39,173667.0,35.9751,36.0286,35.9751,36.0018,173667.0
2015-09-21 10:30:00,40.39,40.54,40.39,40.53,288856.0,36.0018,36.1355,36.0018,36.1266,288856.0
2015-09-21 10:40:00,40.53,40.56,40.51,40.52,56635.0,36.1266,36.1534,36.1088,36.1177,56635.0
2015-09-21 10:50:00,40.52,40.56,40.51,40.52,47355.0,36.1177,36.1534,36.1088,36.1177,47355.0
2015-09-21 11:00:00,40.52,40.53,40.5,40.5,99911.0,36.1177,36.1266,36.0999,36.0999,99911.0
2015-09-21 11:10:00,40.51,40.57,40.5,40.57,58198.0,36.1088,36.1623,36.0999,36.1623,58198.0
2015-09-21 11:20:00,40.58,40.58,40.49,40.51,80544.0,36.1712,36.1712,36.091,36.1088,80544.0
2015-09-21 11:30:00,40.52,40.53,40.38,40.39,444888.0,36.1177,36.1266,35.9929,36.0018,444888.0
2015-09-21 11:40:00,40.4,40.41,40.35,40.37,51453.0,36.0108,36.0197,35.9662,35.984,51453.0
2015-09-21 11:50:00,40.38,40.39,40.33,40.35,45907.0,35.9929,36.0018,35.9484,35.9662,45907.0
2015-09-21 12:00:00,40.35,40.36,40.23,40.26,301551.0,35.9662,35.9751,35.8592,35.886,301551.0
2015-09-21 12:10:00,40.26,40.31,40.25,40.29,72062.0,35.886,35.9305,35.877,35.9127,72062.0
2015-09-21 12:20:00,40.28,40.33,40.27,40.31,47759.0,35.9038,35.9484,35.8949,35.9305,47759.0
2015-09-21 12:30:00,40.31,40.31,40.22,40.26,55473.0,35.9305,35.9305,35.8503,35.886,55473.0
2015-09-21 12:40:00,40.26,40.28,40.23,40.23,147903.0,35.886,35.9038,35.8592,35.8592,147903.0
2015-09-21 12:50:00,40.23,40.23,40.09,40.15,622583.0,35.8592,35.8592,35.7344,35.7879,622583.0
2015-09-21 13:00:00,40.14,40.2,40.12,40.19,167519.0,35.779,35.8325,35.7612,35.8236,167519.0
2015-09-21 13:10:00,40.18,40.25,40.16,40.22,136346.0,35.8147,35.877,35.7968,35.8503,136346.0
2015-09-21 13:20:00,40.23,40.3,40.23,40.28,70410.0,35.8592,35.9216,35.8592,35.9038,70410.0
2015-09-21 13:30:00,40.29,40.37,40.27,40.36,70845.0,35.9127,35.984,35.8949,35.9751,70845.0
2015-09-21 13:40:00,40.36,40.42,40.35,40.35,41558.0,35.9751,36.0286,35.9662,35.9662,41558.0
2015-09-21 13:50:00,40.35,40.36,40.29,40.32,81712.0,35.9662,35.9751,35.9127,35.9394,81712.0
2015-09-21 14:00:00,40.31,40.38,40.31,40.35,68423.0,35.9305,35.9929,35.9305,35.9662,68423.0
2015-09-21 14:10:00,40.34,40.35,40.28,40.32,67277.0,35.9573,35.9662,35.9038,35.9394,67277.0
2015-09-21 14:20:00,40.32,40.37,40.32,40.34,99748.0,35.9394,35.984,35.9394,35.9573,99748.0
2015-09-21 14:30:00,40.34,40.45,40.31,40.44,87922.0,35.9573,36.0553,35.9305,36.0464,87922.0
2015-09-21 14:40:00,40.44,40.46,40.39,40.46,43607.0,36.0464,36.0642,36.0018,36.0642,43607.0
2015-09-21 14:50:00,40.46,40.54,40.46,40.52,80921.0,36.0642,36.1355,36.0642,36.1177,80921.0
2015-09-21 15:00:00,40.52,40.53,40.48,40.52,132832.0,36.1177,36.1266,36.0821,36.1177,132832.0
2015-09-21 15:10:00,40.53,40.54,40.48,40.52,71244.0,36.1266,36.1355,36.0821,36.1177,71244.0
2015-09-21 15:20:00,40.52,40.53,40.46,40.49,99363.0,36.1177,36.1266,36.0642,36.091,99363.0
2015-09-21 15:30:00,40.49,40.51,40.32,40.34,569775.0,36.091,36.1088,35.9394,35.9573,569775.0
2015-09-21 15:40:00,40.33,40.41,40.33,40.38,328667.0,35.9484,36.0197,35.9484,35.9929,328667.0
2015-09-21 15:50:00,40.38,40.44,40.34,40.44,705757.0,35.9929,36.0464,35.9573,36.0464,705757.0
2015-09-22 09:30:00,39.81,39.97,39.81,39.92,614519.0,35.4849,35.6275,35.4849,35.5829,614519.0
2015-09-22 09:40:00,39.93,39.97,39.84,39.84,309424.0,35.5918,35.6275,35.5116,35.5116,309424.0
2015-09-22 09:50:00,39.84,39.89,39.81,39.86,295012.0,35.5116,35.5562,35.4849,35.5294,295012.0
2015-09-22 10:00:00,39.86,39.96,39.86,39.89,233824.0,35.5294,35.6186,35.5294,35.5562,233824.0
2015-09-22 10:10:00,39.88,39.88,39.78,39.79,191302.0,35.5472,35.5472,35.4581,35.467,191302.0
2015-09-22 10:20:00,39.79,39.79,39.73,39.78,161837.0,35.467,35.467,35.4135,35.4581,161837.0
2015-09-22 10:30:00,39.77,39.78,39.68,39.7,300285.0,35.4492,35.4581,35.369,35.3868,300285.0
2015-09-22 10:40:00,39.7,39.7,39.61,39.62,202091.0,35.3868,35.3868,35.3066,35.3155,202091.0
2015-09-22 10:50:00,39.62,39.71,39.62,39.69,161892.0,35.3155,35.3957,35.3155,35.3779,161892.0
2015-09-22 11:00:00,39.69,39.74,39.67,39.7,152341.0,35.3779,35.4225,35.3601,35.3868,152341.0
2015-09-22 11:10:00,39.7,39.77,39.68,39.76,144466.0,35.3868,35.4492,35.369,35.4403,144466.0
2015-09-22 11:20:00,39.76,39.77,39.68,39.68,138688.0,35.4403,35.4492,35.369,35.369,138688.0
2015-09-22 11:30:00,39.68,39.75,39.68,39.69,267812.0,35.369,35.4314,35.369,35.3779,267812.0
2015-09-22 11:40:00,39.68,39.7,39.63,39.7,214037.0,35.369,35.3868,35.3244,35.3868,214037.0
2015-09-22 11:50:00,39.69,39.73,39.68,39.72,110848.0,35.3779,35.4135,35.369,35.4046,110848.0
2015-09-22 12:00:00,39.71,39.79,39.65,39.78,315320.0,35.3957,35.467,35.3422,35.4581,315320.0
2015-09-22 12:10:00,39.78,39.8,39.72,39.75,184483.0,35.4581,35.4759,35.4046,35.4314,184483.0
2015-09-22 12:20:00,39.74,39.77,39.66,39.69,156765.0,35.4225,35.4492,35.3511,35.3779,156765.0
2015-09-22 12:30:00,39.7,39.7,39.65,39.69,70340.0,35.3868,35.3868,35.3422,35.3779,70340.0
2015-09-22 12:40:00,39.7,39.72,39.61,39.61,106858.0,35.3868,35.4046,35.3066,35.3066,106858.0
2015-09-22 12:50:00,39.61,39.61,39.55,39.57,155646.0,35.3066,35.3066,35.2531,35.2709,155646.0
2015-09-22 13:00:00,39.57,39.68,39.55,39.62,89976.0,35.2709,35.369,35.2531,35.3155,89976.0
2015-09-22 13:10:00,39.62,39.66,39.6,39.64,86410.0,35.3155,35.3511,35.2977,35.3333,86410.0
2015-09-22 13:20:00,39.63,39.65,39.53,39.54,145229.0,35.3244,35.3422,35.2353,35.2442,145229.0
2015-09-22 13:30:00,39.54,39.61,39.53,39.6,118658.0,35.2442,35.3066,35.2353,35.2977,118658.0
2015-09-22 13:40:00,39.6,39.68,39.6,39.63,258832.0,35.2977,35.369,35.2977,35.3244,258832.0
2015-09-22 13:50:00,39.63,39.66,39.59,39.66,244354.0,35.3244,35.3511,35.2888,35.3511,244354.0
2015-09-22 14:00:00,39.66,39.69,39.6,39.61,247904.0,35.3511,35.3779,35.2977,35.3066,247904.0
2015-09-22 14:10:00,39.62,39.64,39.57,39.63,230049.0,35.3155,35.3333,35.2709,35.3244,230049.0
2015-09-22 14:20:00,39.63,39.65,39.57,39.64,189680.0,35.3244,35.3422,35.2709,35.3333,189680.0
2015-09-22 14:30:00,39.64,39.72,39.62,39.68,309588.0,35.3333,35.4046,35.3155,35.369,309588.0
2015-09-22 14:40:00,39.68,39.69,39.6,39.61,377209.0,35.369,35.3779,35.2977,35.3066,377209.0
2015-09-22 14:50:00,39.61,39.72,39.6,39.71,438373.0,35.3066,35.4046,35.2977,35.3957,438373.0
2015-09-22 15:00:00,39.72,39.73,39.65,39.67,210673.0,35.4046,35.4135,35.3422,35.3601,210673.0
2015-09-22 15:10:00,39.67,39.69,39.61,39.65,187771.0,35.3601,35.3779,35.3066,35.3422,187771.0
2015-09-22 15:20:00,39.65,39.77,39.65,39.77,276060.0,35.3422,35.4492,35.3422,35.4492,276060.0
2015-09-22 15:30:00,39.77,39.86,39.76,39.85,523025.0,35.4492,35.5294,35.4403,35.5205,523025.0
2015-09-22 15:40:00,39.84,39.87,39.78,39.8,593863.0,35.5116,35.5383,35.4581,35.4759,593863.0
2015-09-22 15:50:00,39.8,39.86,39.76,39.8,993484.0,35.4759,35.5294,35.4403,35.4759,993484.0
2015-09-23 09:30:00,39.92,39.92,39.8,39.8,407585.0,35.5829,35.5829,35.4759,35.4759,407585.0
2015-09-23 09:40:00,39.81,39.84,39.76,39.76,299506.0,35.4849,35.5116,35.4403,35.4403,299506.0
2015-09-23 09:50:00,39.77,39.85,39.74,39.83,201772.0,35.4492,35.5205,35.4225,35.5027,201772.0
2015-09-23 10:00:00,39.83,39.91,39.83,39.83,203181.0,35.5027,35.574,35.5027,35.5027,203181.0
2015-09-23 10:10:00,39.82,39.92,39.82,39.92,128715.0,35.4938,35.5829,35.4938,35.5829,128715.0
2015-09-23 10:20:00,39.91,39.94,39.86,39.92,111903.0,35.574,35.6007,35.5294,35.5829,111903.0
2015-09-23 10:30:00,39.93,39.97,39.91,39.91,112143.0,35.5918,35.6275,35.574,35.574,112143.0
2015-09-23 10:40:00,39.91,39.94,39.9,39.93,46121.0,35.574,35.6007,35.5651,35.5918,46121.0
2015-09-23 10:50:00,39.93,40.01,39.93,39.97,131792.0,35.5918,35.6631,35.5918,35.6275,131792.0
2015-09-23 11:00:00,39.97,39.97,39.93,39.95,139126.0,35.6275,35.6275,35.5918,35.6096,139126.0
2015-09-23 11:10:00,39.96,39.96,39.84,39.86,178646.0,35.6186,35.6186,35.5116,35.5294,178646.0
2015-09-23 11:20:00,39.85,39.85,39.79,39.8,48322.0,35.5205,35.5205,35.467,35.4759,48322.0
2015-09-23 11:30:00,39.81,39.81,39.76,39.8,78379.0,35.4849,35.4849,35.4403,35.4759,78379.0
2015-09-23 11:40:00,39.8,39.8,39.71,39.73,133315.0,35.4759,35.4759,35.3957,35.4135,133315.0
2015-09-23 11:50:00,39.73,39.75,39.67,39.75,50826.0,35.4135,35.4314,35.3601,35.4314,50826.0
2015-09-23 12:00:00,39.75,39.76,39.66,39.68,125431.0,35.4314,35.4403,35.3511,35.369,125431.0
2015-09-23 12:10:00,39.68,39.72,39.67,39.72,68195.0,35.369,35.4046,35.3601,35.4046,68195.0
2015-09-23 12:20:00,39.72,39.74,39.68,39.73,62821.0,35.4046,35.4225,35.369,35.4135,62821.0
2015-09-23 12:30:00,39.73,39.76,39.72,39.74,92291.0,35.4135,35.4403,35.4046,35.4225,92291.0
2015-09-23 12:40:00,39.74,39.77,39.73,39.74,37595.0,35.4225,35.4492,35.4135,35.4225,37595.0
2015-09-23 12:50:00,39.75,39.83,39.75,39.82,52762.0,35.4314,35.5027,35.4314,35.4938,52762.0
2015-09-23 13:00:00,39.81,39.88,39.81,39.86,45344.0,35.4849,35.5472,35.4849,35.5294,45344.0
2015-09-23 13:10:00,39.86,39.87,39.84,39.85,45636.0,35.5294,35.5383,35.5116,35.5205,45636.0
2015-09-23 13:20:00,39.86,39.86,39.76,39.77,52964.0,35.5294,35.5294,35.4403,35.4492,52964.0
2015-09-23 13:30:00,39.78,39.82,39.77,39.82,68193.0,35.4581,35.4938,35.4492,35.4938,68193.0
2015-09-23 13:40:00,39.81,39.95,39.8,39.94,98791.0,35.4849,35.6096,35.4759,35.6007,98791.0
2015-09-23 13:50:00,39.93,39.93,39.88,39.92,47192.0,35.5918,35.5918,35.5472,35.5829,47192.0
2015-09-23 14:00:00,39.91,40.03,39.9,39.98,278901.0,35.574,35.6809,35.5651,35.6364,278901.0
2015-09-23 14:10:00,39.98,40.01,39.95,39.95,52821.0,35.6364,35.6631,35.6096,35.6096,52821.0
2015-09-23 14:20:00,39.95,39.96,39.91,39.92,42463.0,35.6096,35.6186,35.574,35.5829,42463.0
2015-09-23 14:30:00,39.91,39.97,39.87,39.88,72579.0,35.574,35.6275,35.5383,35.5472,72579.0
2015-09-23 14:40:00,39.87,39.88,39.84,39.88,63481.0,35.5383,35.5472,35.5116,35.5472,63481.0
2015-09-23 14:50:00,39.89,39.9,39.83,39.87,107813.0,35.5562,35.5651,35.5027,35.5383,107813.0
2015-09-23 15:00:00,39.87,39.92,39.83,39.91,193812.0,35.5383,35.5829,35.5027,35.574,193812.0
2015-09-23 15:10:00,39.91,39.92,39.81,39.89,225031.0,35.574,35.5829,35.4849,35.5562,225031.0
2015-09-23 15:20:00,39.89,39.91,39.83,39.88,165464.0,35.5562,35.574,35.5027,35.5472,165464.0
2015-09-23 15:30:00,39.89,39.92,39.84,39.92,243908.0,35.5562,35.5829,35.5116,35.5829,243908.0
2015-09-23 15:40:00,39.91,39.94,39.9,39.94,310852.0,35.574,35.6007,35.5651,35.6007,310852.0
2015-09-23 15:50:00,39.94,39.96,39.86,39.87,604523.0,35.6007,35.6186,35.5294,35.5383,604523.0
2015-09-24 09:30:00,39.43,39.62,39.43,39.54,346982.0,35.1461,35.3155,35.1461,35.2442,346982.0
2015-09-24 09:40:00,39.53,39.53,39.31,39.34,454607.0,35.2353,35.2353,35.0392,35.0659,454607.0
2015-09-24 09:50:00,39.34,39.4,39.3,39.39,373111.0,35.0659,35.1194,35.0303,35.1105,373111.0
2015-09-24 10:00:00,39.39,39.45,39.36,39.43,374110.0,35.1105,35.164,35.0837,35.1461,374110.0
2015-09-24 10:10:00,39.43,39.47,39.38,39.44,178601.0,35.1461,35.1818,35.1016,35.155,178601.0
2015-09-24 10:20:00,39.44,39.44,39.31,39.34,404655.0,35.155,35.155,35.0392,35.0659,404655.0
2015-09-24 10:30:00,39.34,39.39,39.3,39.32,111598.0,35.0659,35.1105,35.0303,35.0481,111598.0
2015-09-24 10:40:00,39.31,39.33,39.24,39.32,172941.0,35.0392,35.057,34.9768,35.0481,172941.0
2015-09-24 10:50:00,39.31,39.34,39.26,39.28,82903.0,35.0392,35.0659,34.9946,35.0124,82903.0
2015-09-24 11:00:00,39.28,39.32,39.22,39.32,249685.0,35.0124,35.0481,34.959,35.0481,249685.0
2015-09-24 11:10:00,39.31,39.39,39.27,39.38,232817.0,35.0392,35.1105,35.0035,35.1016,232817.0
2015-09-24 11:20:00,39.38,39.41,39.32,39.32,53370.0,35.1016,35.1283,35.0481,35.0481,53370.0
2015-09-24 11:30:00,39.32,39.42,39.32,39.42,203350.0,35.0481,35.1372,35.0481,35.1372,203350.0
2015-09-24 11:40:00,39.41,39.44,39.38,39.38,113909.0,35.1283,35.155,35.1016,35.1016,113909.0
2015-09-24 11:50:00,39.39,39.48,39.35,39.46,283067.0,35.1105,35.1907,35.0748,35.1729,283067.0
2015-09-24 12:00:00,39.46,39.51,39.44,39.48,136049.0,35.1729,35.2174,35.155,35.1907,136049.0
2015-09-24 12:10:00,39.47,39.49,39.45,39.49,38643.0,35.1818,35.1996,35.164,35.1996,38643.0
2015-09-24 12:20:00,39.49,39.55,39.49,39.55,144711.0,35.1996,35.2531,35.1996,35.2531,144711.0
2015-09-24 12:30:00,39.55,39.64,39.55,39.59,114252.0,35.2531,35.3333,35.2531,35.2888,114252.0
2015-09-24 12:40:00,39.59,39.62,39.52,39.53,115933.0,35.2888,35.3155,35.2264,35.2353,115933.0
2015-09-24 12:50:00,39.53,39.55,39.45,39.45,143127.0,35.2353,35.2531,35.164,35.164,143127.0
2015-09-24 13:00:00,39.45,39.48,39.41,39.48,184664.0,35.164,35.1907,35.1283,35.1907,184664.0
2015-09-24 13:10:00,39.47,39.53,39.44,39.45,133846.0,35.1818,35.2353,35.155,35.164,133846.0
2015-09-24 13:20:00,39.45,39.47,39.4,39.46,69569.0,35.164,35.1818,35.1194,35.1729,69569.0
2015-09-24 13:30:00,39.46,39.46,39.41,39.43,103808.0,35.1729,35.1729,35.1283,35.1461,103808.0
2015-09-24 13:40:00,39.43,39.57,39.42,39.56,125490.0,35.1461,35.2709,35.1372,35.262,125490.0
2015-09-24 13:50:00,39.56,39.59,39.53,39.54,74678.0,35.262,35.2888,35.2353,35.2442,74678.0
2015-09-24 14:00:00,39.54,39.58,39.5,39.57,53527.0,35.2442,35.2798,35.2085,35.2709,53527.0
2015-09-24 14:10:00,39.57,39.67,39.56,39.66,175584.0,35.2709,35.3601,35.262,35.3511,175584.0
2015-09-24 14:20:00,39.66,39.75,39.65,39.7,181070.0,35.3511,35.4314,35.3422,35.3868,181070.0
2015-09-24 14:30:00,39.71,39.73,39.67,39.72,93858.0,35.3957,35.4135,35.3601,35.4046,93858.0
2015-09-24 14:40:00,39.72,39.89,39.66,39.89,529475.0,35.4046,35.5562,35.3511,35.5562,529475.0
2015-09-24 14:50:00,39.88,39.99,39.86,39.91,420369.0,35.5472,35.6453,35.5294,35.574,420369.0
2015-09-24 15:00:00,39.92,39.94,39.73,39.76,521343.0,35.5829,35.6007,35.4135,35.4403,521343.0
2015-09-24 15:10:00,39.76,39.88,39.71,39.87,614171.0,35.4403,35.5472,35.3957,35.5383,614171.0
2015-09-24 15:20:00,39.88,39.95,39.84,39.91,361659.0,35.5472,35.6096,35.5116,35.574,361659.0
2015-09-24 15:30:00,39.92,39.95,39.83,39.84,358331.0,35.5829,35.6096,35.5027,35.5116,358331.0
2015-09-24 15:40:00,39.84,39.95,39.83,39.89,476497.0,35.5116,35.6096,35.5027,35.5562,476497.0
2015-09-24 15:50:00,39.89,39.95,39.78,39.87,885814.0,35.5562,35.6096,35.4581,35.5383,885814.0
2015-09-25 09:30:00,40.25,40.3,40.1,40.13,598383.0,35.877,35.9216,35.7433,35.7701,598383.0
2015-09-25 09:40:00,40.13,40.24,40.1,40.24,411601.0,35.7701,35.8681,35.7433,35.8681,411601.0
2015-09-25 09:50:00,40.24,40.28,40.21,40.21,370010.0,35.8681,35.9038,35.8414,35.8414,370010.0
2015-09-25 10:00:00,40.21,40.25,40.13,40.16,309176.0,35.8414,35.877,35.7701,35.7968,309176.0
2015-09-25 10:10:00,40.17,40.19,40.11,40.13,164764.0,35.8057,35.8236,35.7523,35.7701,164764.0
2015-09-25 10:20:00,40.13,40.16,40.05,40.1,110551.0,35.7701,35.7968,35.6988,35.7433,110551.0
2015-09-25 10:30:00,40.11,40.17,40.07,40.16,196429.0,35.7523,35.8057,35.7166,35.7968,196429.0
2015-09-25 10:40:00,40.16,40.17,40.1,40.14,277240.0,35.7968,35.8057,35.7433,35.779,277240.0
2015-09-25 10:50:00,40.15,40.23,40.15,40.23,191942.0,35.7879,35.8592,35.7879,35.8592,191942.0
2015-09-25 11:00:00,40.22,40.22,40.18,40.2,67189.0,35.8503,35.8503,35.8147,35.8325,67189.0
2015-09-25 11:10:00,40.2,40.24,40.18,40.19,58476.0,35.8325,35.8681,35.8147,35.8236,58476.0
2015-09-25 11:20:00,40.19,40.23,40.16,40.21,81028.0,35.8236,35.8592,35.7968,35.8414,81028.0
2015-09-25 11:30:00,40.21,40.22,40.1,40.1,224813.0,35.8414,35.8503,35.7433,35.7433,224813.0
2015-09-25 11:40:00,40.1,40.14,40.09,40.12,45591.0,35.7433,35.779,35.7344,35.7612,45591.0
2015-09-25 11:50:00,40.11,40.15,40.11,40.14,53400.0,35.7523,35.7879,35.7523,35.779,53400.0
2015-09-25 12:00:00,40.13,40.13,40.08,40.09,63575.0,35.7701,35.7701,35.7255,35.7344,63575.0
2015-09-25 12:10:00,40.09,40.13,40.03,40.04,80516.0,35.7344,35.7701,35.6809,35.6899,80516.0
2015-09-25 12:20:00,40.04,40.08,40.01,40.06,55335.0,35.6899,35.7255,35.6631,35.7077,55335.0
2015-09-25 12:30:00,40.07,40.11,40.06,40.09,75861.0,35.7166,35.7523,35.7077,35.7344,75861.0
2015-09-25 12:40:00,40.09,40.18,40.08,40.15,62498.0,35.7344,35.8147,35.7255,35.7879,62498.0
2015-09-25 12:50:00,40.15,40.19,40.14,40.18,69006.0,35.7879,35.8236,35.779,35.8147,69006.0
2015-09-25 13:00:00,40.18,40.27,40.18,40.26,206894.0,35.8147,35.8949,35.8147,35.886,206894.0
2015-09-25 13:10:00,40.26,40.3,40.26,40.26,35964.0,35.886,35.9216,35.886,35.886,35964.0
2015-09-25 13:20:00,40.27,40.27,40.19,40.21,295355.0,35.8949,35.8949,35.8236,35.8414,295355.0
2015-09-25 13:30:00,40.21,40.22,40.15,40.19,103007.0,35.8414,35.8503,35.7879,35.8236,103007.0
2015-09-25 13:40:00,40.18,40.2,40.14,40.2,75012.0,35.8147,35.8325,35.779,35.8325,75012.0
2015-09-25 13:50:00,40.2,40.22,40.17,40.19,54044.0,35.8325,35.8503,35.8057,35.8236,54044.0
2015-09-25 14:00:00,40.19,40.26,40.19,40.23,166710.0,35.8236,35.886,35.8236,35.8592,166710.0
2015-09-25 14:10:00,40.23,40.24,40.07,40.07,299688.0,35.8592,35.8681,35.7166,35.7166,299688.0
2015-09-25 14:20:00,40.06,40.08,39.97,39.99,250812.0,35.7077,35.7255,35.6275,35.6453,250812.0
2015-09-25 14:30:00,39.99,40.02,39.92,39.96,594974.0,35.6453,35.672,35.5829,35.6186,594974.0
2015-09-25 14:40:00,39.96,39.97,39.8,39.8,578286.0,35.6186,35.6275,35.4759,35.4759,578286.0
2015-09-25 14:50:00,39.8,39.92,39.76,39.91,633099.0,35.4759,35.5829,35.4403,35.574,633099.0
2015-09-25 15:00:00,39.91,39.91,39.69,39.7,381537.0,35.574,35.574,35.3779,35.3868,381537.0
2015-09-25 15:10:00,39.7,39.74,39.63,39.71,377531.0,35.3868,35.4225,35.3244,35.3957,377531.0
2015-09-25 15:20:00,39.7,39.86,39.68,39.8,566160.0,35.3868,35.5294,35.369,35.4759,566160.0
2015-09-25 15:30:00,39.79,39.9,39.77,39.84,451860.0,35.467,35.5651,35.4492,35.5116,451860.0
2015-09-25 15:40:00,39.84,39.95,39.8,39.92,886213.0,35.5116,35.6096,35.4759,35.5829,886213.0
2015-09-25 15:50:00,39.91,39.91,39.81,39.82,828247.0,35.574,35.574,35.4849,35.4938,828247.0
2015-09-28 09:30:00,39.64,39.7,39.55,39.67,619347.0,35.3333,35.3868,35.2531,35.3601,619347.0
2015-09-28 09:40:00,39.67,39.7,39.47,39.5,442630.0,35.3601,35.3868,35.1818,35.2085,442630.0
2015-09-28 09:50:00,39.5,39.53,39.43,39.45,372285.0,35.2085,35.2353,35.1461,35.164,372285.0
2015-09-28 10:00:00,39.44,39.47,39.38,39.38,479459.0,35.155,35.1818,35.1016,35.1016,479459.0
2015-09-28 10:10:00,39.38,39.42,39.33,39.39,265280.0,35.1016,35.1372,35.057,35.1105,265280.0
2015-09-28 10:20:00,39.38,39.49,39.35,39.47,604182.0,35.1016,35.1996,35.0748,35.1818,604182.0
2015-09-28 10:30:00,39.48,39.48,39.36,39.42,186228.0,35.1907,35.1907,35.0837,35.1372,186228.0
2015-09-28 10:40:00,39.42,39.47,39.38,39.41,127171.0,35.1372,35.1818,35.1016,35.1283,127171.0
2015-09-28 10:50:00,39.41,39.46,39.35,39.45,180506.0,35.1283,35.1729,35.0748,35.164,180506.0
2015-09-28 11:00:00,39.45,39.51,39.42,39.45,171289.0,35.164,35.2174,35.1372,35.164,171289.0
2015-09-28 11:10:00,39.46,39.46,39.37,39.37,267719.0,35.1729,35.1729,35.0927,35.0927,267719.0
2015-09-28 11:20:00,39.37,39.4,39.25,39.28,178166.0,35.0927,35.1194,34.9857,35.0124,178166.0
2015-09-28 11:30:00,39.28,39.3,39.22,39.26,224943.0,35.0124,35.0303,34.959,34.9946,224943.0
2015-09-28 11:40:00,39.26,39.29,39.22,39.24,157526.0,34.9946,35.0213,34.959,34.9768,157526.0
2015-09-28 11:50:00,39.25,39.25,39.18,39.18,123574.0,34.9857,34.9857,34.9233,34.9233,123574.0
2015-09-28 12:00:00,39.18,39.2,39.15,39.18,197512.0,34.9233,34.9411,34.8966,34.9233,197512.0
2015-09-28 12:10:00,39.18,39.21,39.14,39.18,135978.0,34.9233,34.95,34.8876,34.9233,135978.0
2015-09-28 12:20:00,39.17,39.23,39.14,39.2,110261.0,34.9144,34.9679,34.8876,34.9411,110261.0
2015-09-28 12:30:00,39.19,39.2,39.13,39.16,164579.0,34.9322,34.9411,34.8787,34.9055,164579.0
2015-09-28 12:40:00,39.15,39.19,39.1,39.14,144631.0,34.8966,34.9322,34.852,34.8876,144631.0
2015-09-28 12:50:00,39.14,39.19,39.11,39.14,213564.0,34.8876,34.9322,34.8609,34.8876,213564.0
2015-09-28 13:00:00,39.14,39.25,39.14,39.23,157899.0,34.8876,34.9857,34.8876,34.9679,157899.0
2015-09-28 13:10:00,39.23,39.24,39.12,39.16,135828.0,34.9679,34.9768,34.8698,34.9055,135828.0
2015-09-28 13:20:00,39.15,39.18,39.11,39.13,101083.0,34.8966,34.9233,34.8609,34.8787,101083.0
2015-09-28 13:30:00,39.13,39.19,39.11,39.19,298338.0,34.8787,34.9322,34.8609,34.9322,298338.0
2015-09-28 13:40:00,39.18,39.2,39.13,39.14,192465.0,34.9233,34.9411,34.8787,34.8876,192465.0
2015-09-28 13:50:00,39.14,39.15,39.05,39.05,134414.0,34.8876,34.8966,34.8074,34.8074,134414.0
2015-09-28 14:00:00,39.06,39.07,38.98,39.06,285978.0,34.8163,34.8252,34.745,34.8163,285978.0
2015-09-28 14:10:00,39.05,39.05,38.97,38.99,193699.0,34.8074,34.8074,34.7361,34.7539,193699.0
2015-09-28 14:20:00,38.99,39.07,38.96,39.07,152602.0,34.7539,34.8252,34.7272,34.8252,152602.0
2015-09-28 14:30:00,39.07,39.11,39.03,39.11,167632.0,34.8252,34.8609,34.7896,34.8609,167632.0
2015-09-28 14:40:00,39.1,39.13,39.04,39.05,172564.0,34.852,34.8787,34.7985,34.8074,172564.0
2015-09-28 14:50:00,39.05,39.07,38.95,39.0,350696.0,34.8074,34.8252,34.7183,34.7629,350696.0
2015-09-28 15:00:00,39.0,39.03,38.92,38.93,282265.0,34.7629,34.7896,34.6915,34.7005,282265.0
2015-09-28 15:10:00,38.93,38.97,38.9,38.96,174450.0,34.7005,34.7361,34.6737,34.7272,174450.0
2015-09-28 15:20:00,38.97,38.99,38.88,38.9,361079.0,34.7361,34.7539,34.6559,34.6737,361079.0
2015-09-28 15:30:00,38.9,39.08,38.89,39.0,654585.0,34.6737,34.8342,34.6648,34.7629,654585.0
2015-09-28 15:40:00,39.0,39.1,39.0,39.05,571857.0,34.7629,34.852,34.7629,34.8074,571857.0
2015-09-28 15:50:00,39.05,39.09,38.91,38.92,2066354.0,34.8074,34.8431,34.6826,34.6915,2066354.0
2015-09-29 09:30:00,39.0,39.07,38.93,38.97,410565.0,34.7629,34.8252,34.7005,34.7361,410565.0
2015-09-29 09:40:00,38.96,38.97,38.84,38.84,434789.0,34.7272,34.7361,34.6202,34.6202,434789.0
2015-09-29 09:50:00,38.83,39.09,38.83,39.06,591196.0,34.6113,34.8431,34.6113,34.8163,591196.0
2015-09-29 10:00:00,39.07,39.13,38.98,39.01,687501.0,34.8252,34.8787,34.745,34.7718,687501.0
2015-09-29 10:10:00,39.0,39.14,39.0,39.1,279663.0,34.7629,34.8876,34.7629,34.852,279663.0
2015-09-29 10:20:00,39.1,39.24,39.1,39.24,279118.0,34.852,34.9768,34.852,34.9768,279118.0
2015-09-29 10:30:00,39.25,39.26,39.19,39.2,138320.0,34.9857,34.9946,34.9322,34.9411,138320.0
2015-09-29 10:40:00,39.2,39.2,39.04,39.04,285814.0,34.9411,34.9411,34.7985,34.7985,285814.0
2015-09-29 10:50:00,39.04,39.13,39.01,39.11,282459.0,34.7985,34.8787,34.7718,34.8609,282459.0
2015-09-29 11:00:00,39.12,39.19,39.08,39.12,144492.0,34.8698,34.9322,34.8342,34.8698,144492.0
2015-09-29 11:10:00,39.12,39.13,38.99,39.01,131582.0,34.8698,34.8787,34.7539,34.7718,131582.0
2015-09-29 11:20:00,39.01,39.08,38.97,39.07,128184.0,34.7718,34.8342,34.7361,34.8252,128184.0
2015-09-29 11:30:00,39.07,39.08,38.95,39.03,241214.0,34.8252,34.8342,34.7183,34.7896,241214.0
2015-09-29 11:40:00,39.03,39.07,38.95,39.03,310644.0,34.7896,34.8252,34.7183,34.7896,310644.0
2015-09-29 11:50:00,39.03,39.09,38.95,38.95,117194.0,34.7896,34.8431,34.7183,34.7183,117194.0
2015-09-29 12:00:00,38.94,38.96,38.84,38.85,172781.0,34.7094,34.7272,34.6202,34.6291,172781.0
2015-09-29 12:10:00,38.84,38.88,38.77,38.84,234744.0,34.6202,34.6559,34.5578,34.6202,234744.0
2015-09-29 12:20:00,38.83,38.93,38.82,38.89,178914.0,34.6113,34.7005,34.6024,34.6648,178914.0
2015-09-29 12:30:00,38.9,38.92,38.82,38.82,206234.0,34.6737,34.6915,34.6024,34.6024,206234.0
2015-09-29 12:40:00,38.82,38.83,38.73,38.79,174005.0,34.6024,34.6113,34.5222,34.5757,174005.0
2015-09-29 12:50:00,38.79,38.82,38.71,38.72,183419.0,34.5757,34.6024,34.5044,34.5133,183419.0
2015-09-29 13:00:00,38.73,38.82,38.7,38.77,147126.0,34.5222,34.6024,34.4954,34.5578,147126.0
2015-09-29 13:10:00,38.77,38.88,38.75,38.87,86934.0,34.5578,34.6559,34.54,34.647,86934.0
2015-09-29 13:20:00,38.87,38.91,38.85,38.9,153978.0,34.647,34.6826,34.6291,34.6737,153978.0
2015-09-29 13:30:00,38.89,38.95,38.87,38.88,88197.0,34.6648,34.7183,34.647,34.6559,88197.0
2015-09-29 13:40:00,38.88,38.96,38.88,38.9,137698.0,34.6559,34.7272,34.6559,34.6737,137698.0
2015-09-29 13:50:00,38.9,38.93,38.85,38.92,66037.0,34.6737,34.7005,34.6291,34.6915,66037.0
2015-09-29 14:00:00,38.92,38.93,38.78,38.81,210809.0,34.6915,34.7005,34.5668,34.5935,210809.0
2015-09-29 14:10:00,38.81,38.82,38.73,38.77,147581.0,34.5935,34.6024,34.5222,34.5578,147581.0
2015-09-29 14:20:00,38.77,38.87,38.74,38.85,296349.0,34.5578,34.647,34.5311,34.6291,296349.0
2015-09-29 14:30:00,38.84,38.87,38.76,38.82,121729.0,34.6202,34.647,34.5489,34.6024,121729.0
2015-09-29 14:40:00,38.81,38.83,38.68,38.69,247396.0,34.5935,34.6113,34.4776,34.4865,247396.0
2015-09-29 14:50:00,38.68,38.72,38.64,38.65,191586.0,34.4776,34.5133,34.442,34.4509,191586.0
2015-09-29 15:00:00,38.65,38.67,38.57,38.61,538933.0,34.4509,34.4687,34.3796,34.4152,538933.0
2015-09-29 15:10:00,38.6,38.66,38.55,38.56,211286.0,34.4063,34.4598,34.3617,34.3707,211286.0
2015-09-29 15:20:00,38.55,38.56,38.45,38.46,412181.0,34.3617,34.3707,34.2726,34.2815,412181.0
2015-09-29 15:30:00,38.47,38.69,38.46,38.62,730750.0,34.2904,34.4865,34.2815,34.4241,730750.0
2015-09-29 15:40:00,38.61,38.7,38.54,38.7,632337.0,34.4152,34.4954,34.3528,34.4954,632337.0
2015-09-29 15:50:00,38.69,38.8,38.67,38.73,1769797.0,34.4865,34.5846,34.4687,34.5222,1769797.0
2015-09-30 09:30:00,39.2,39.4,39.16,39.39,671344.0,34.9411,35.1194,34.9055,35.1105,671344.0
2015-09-30 09:40:00,39.4,39.41,39.25,39.29,861127.0,35.1194,35.1283,34.9857,35.0213,861127.0
2015-09-30 09:50:00,39.29,39.36,39.25,39.26,277721.0,35.0213,35.0837,34.9857,34.9946,277721.0
2015-09-30 10:00:00,39.26,39.45,39.26,39.43,273411.0,34.9946,35.164,34.9946,35.1461,273411.0
2015-09-30 10:10:00,39.43,39.46,39.4,39.43,266470.0,35.1461,35.1729,35.1194,35.1461,266470.0
2015-09-30 10:20:00,39.43,39.54,39.43,39.53,238558.0,35.1461,35.2442,35.1461,35.2353,238558.0
2015-09-30 10:30:00,39.52,39.56,39.45,39.53,342871.0,35.2264,35.262,35.164,35.2353,342871.0
2015-09-30 10:40:00,39.53,39.54,39.5,39.52,194523.0,35.2353,35.2442,35.2085,35.2264,194523.0
2015-09-30 10:50:00,39.52,39.55,39.41,39.44,228963.0,35.2264,35.2531,35.1283,35.155,228963.0
2015-09-30 11:00:00,39.44,39.45,39.39,39.39,122210.0,35.155,35.164,35.1105,35.1105,122210.0
2015-09-30 11:10:00,39.4,39.47,39.4,39.46,90753.0,35.1194,35.1818,35.1194,35.1729,90753.0
2015-09-30 11:20:00,39.46,39.49,39.39,39.45,178229.0,35.1729,35.1996,35.1105,35.164,178229.0
2015-09-30 11:30:00,39.45,39.47,39.38,39.39,124037.0,35.164,35.1818,35.1016,35.1105,124037.0
2015-09-30 11:40:00,39.39,39.41,39.27,39.3,250649.0,35.1105,35.1283,35.0035,35.0303,250649.0
2015-09-30 11:50:00,39.3,39.33,39.25,39.3,143825.0,35.0303,35.057,34.9857,35.0303,143825.0
2015-09-30 12:00:00,39.31,39.32,39.19,39.2,183359.0,35.0392,35.0481,34.9322,34.9411,183359.0
2015-09-30 12:10:00,39.2,39.21,39.13,39.19,241172.0,34.9411,34.95,34.8787,34.9322,241172.0
2015-09-30 12:20:00,39.19,39.25,39.16,39.24,224948.0,34.9322,34.9857,34.9055,34.9768,224948.0
2015-09-30 12:30:00,39.24,39.26,39.21,39.22,64074.0,34.9768,34.9946,34.95,34.959,64074.0
2015-09-30 12:40:00,39.21,39.25,39.09,39.1,335923.0,34.95,34.9857,34.8431,34.852,335923.0
2015-09-30 12:50:00,39.11,39.16,39.1,39.16,181403.0,34.8609,34.9055,34.852,34.9055,181403.0
2015-09-30 13:00:00,39.16,39.24,39.16,39.22,159198.0,34.9055,34.9768,34.9055,34.959,159198.0
2015-09-30 13:10:00,39.23,39.31,39.2,39.31,157715.0,34.9679,35.0392,34.9411,35.0392,157715.0
2015-09-30 13:20:00,39.31,39.32,39.28,39.3,117949.0,35.0392,35.0481,35.0124,35.0303,117949.0
2015-09-30 13:30:00,39.3,39.32,39.25,39.27,121706.0,35.0303,35.0481,34.9857,35.0035,121706.0
2015-09-30 13:40:00,39.27,39.38,39.27,39.35,105288.0,35.0035,35.1016,35.0035,35.0748,105288.0
2015-09-30 13:50:00,39.36,39.43,39.35,39.39,123208.0,35.0837,35.1461,35.0748,35.1105,123208.0
2015-09-30 14:00:00,39.39,39.4,39.31,39.32,122665.0,35.1105,35.1194,35.0392,35.0481,122665.0
2015-09-30 14:10:00,39.3,39.34,39.25,39.33,113072.0,35.0303,35.0659,34.9857,35.057,113072.0
2015-09-30 14:20:00,39.33,39.36,39.31,39.35,168627.0,35.057,35.0837,35.0392,35.0748,168627.0
2015-09-30 14:30:00,39.36,39.38,39.24,39.26,158798.0,35.0837,35.1016,34.9768,34.9946,158798.0
2015-09-30 14:40:00,39.25,39.38,39.25,39.36,149154.0,34.9857,35.1016,34.9857,35.0837,149154.0
2015-09-30 14:50:00,39.37,39.43,39.32,39.42,272677.0,35.0927,35.1461,35.0481,35.1372,272677.0
2015-09-30 15:00:00,39.42,39.46,39.31,39.35,299188.0,35.1372,35.1729,35.0392,35.0748,299188.0
2015-09-30 15:10:00,39.36,39.39,39.31,39.36,228890.0,35.0837,35.1105,35.0392,35.0837,228890.0
2015-09-30 15:20:00,39.35,39.41,39.32,39.39,466431.0,35.0748,35.1283,35.0481,35.1105,466431.0
2015-09-30 15:30:00,39.4,39.48,39.37,39.43,477722.0,35.1194,35.1907,35.0927,35.1461,477722.0
2015-09-30 15:40:00,39.42,39.5,39.41,39.48,729232.0,35.1372,35.2085,35.1283,35.1907,729232.0
2015-09-30 15:50:00,39.48,39.54,39.48,39.5,1825421.0,35.1907,35.2442,35.1907,35.2085,1825421.0
2015-10-01 09:30:00,39.5,39.64,39.32,39.36,943162.0,35.2085,35.3333,35.0481,35.0837,943162.0
2015-10-01 09:40:00,39.35,39.38,39.23,39.33,282534.0,35.0748,35.1016,34.9679,35.057,282534.0
2015-10-01 09:50:00,39.33,39.42,39.19,39.19,356377.0,35.057,35.1372,34.9322,34.9322,356377.0
2015-10-01 10:00:00,39.19,39.33,39.12,39.32,886323.0,34.9322,35.057,34.8698,35.0481,886323.0
2015-10-01 10:10:00,39.32,39.41,39.27,39.32,253323.0,35.0481,35.1283,35.0035,35.0481,253323.0
2015-10-01 10:20:00,39.33,39.39,39.25,39.35,221684.0,35.057,35.1105,34.9857,35.0748,221684.0
2015-10-01 10:30:00,39.36,39.38,39.23,39.3,228767.0,35.0837,35.1016,34.9679,35.0303,228767.0
2015-10-01 10:40:00,39.3,39.35,39.24,39.29,394777.0,35.0303,35.0748,34.9768,35.0213,394777.0
2015-10-01 10:50:00,39.28,39.3,39.17,39.18,298990.0,35.0124,35.0303,34.9144,34.9233,298990.0
2015-10-01 11:00:00,39.18,39.25,39.15,39.22,263941.0,34.9233,34.9857,34.8966,34.959,263941.0
2015-10-01 11:10:00,39.23,39.28,39.19,39.22,152593.0,34.9679,35.0124,34.9322,34.959,152593.0
2015-10-01 11:20:00,39.21,39.28,39.17,39.22,169736.0,34.95,35.0124,34.9144,34.959,169736.0
2015-10-01 11:30:00,39.23,39.28,39.18,39.26,282985.0,34.9679,35.0124,34.9233,34.9946,282985.0
2015-10-01 11:40:00,39.25,39.27,39.18,39.24,315840.0,34.9857,35.0035,34.9233,34.9768,315840.0
2015-10-01 11:50:00,39.25,39.26,39.07,39.11,520824.0,34.9857,34.9946,34.8252,34.8609,520824.0
2015-10-01 12:00:00,39.11,39.11,38.99,39.02,173222.0,34.8609,34.8609,34.7539,34.7807,173222.0
2015-10-01 12:10:00,39.02,39.07,39.01,39.07,125441.0,34.7807,34.8252,34.7718,34.8252,125441.0
2015-10-01 12:20:00,39.06,39.15,39.04,39.13,99987.0,34.8163,34.8966,34.7985,34.8787,99987.0
2015-10-01 12:30:00,39.13,39.2,39.12,39.17,287701.0,34.8787,34.9411,34.8698,34.9144,287701.0
2015-10-01 12:40:00,39.18,39.18,39.13,39.13,145772.0,34.9233,34.9233,34.8787,34.8787,145772.0
2015-10-01 12:50:00,39.13,39.17,39.11,39.15,51201.0,34.8787,34.9144,34.8609,34.8966,51201.0
2015-10-01 13:00:00,39.15,39.15,39.04,39.09,77939.0,34.8966,34.8966,34.7985,34.8431,77939.0
2015-10-01 13:10:00,39.09,39.14,39.03,39.11,90118.0,34.8431,34.8876,34.7896,34.8609,90118.0
2015-10-01 13:20:00,39.11,39.11,39.02,39.04,113011.0,34.8609,34.8609,34.7807,34.7985,113011.0
2015-10-01 13:30:00,39.04,39.14,39.03,39.1,133548.0,34.7985,34.8876,34.7896,34.852,133548.0
2015-10-01 13:40:00,39.1,39.13,39.06,39.13,77678.0,34.852,34.8787,34.8163,34.8787,77678.0
2015-10-01 13:50:00,39.13,39.2,39.09,39.2,186498.0,34.8787,34.9411,34.8431,34.9411,186498.0
2015-10-01 14:00:00,39.2,39.29,39.16,39.27,286137.0,34.9411,35.0213,34.9055,35.0035,286137.0
2015-10-01 14:10:00,39.28,39.33,39.27,39.29,291434.0,35.0124,35.057,35.0035,35.0213,291434.0
2015-10-01 14:20:00,39.3,39.31,39.21,39.27,167241.0,35.0303,35.0392,34.95,35.0035,167241.0
2015-10-01 14:30:00,39.27,39.34,39.27,39.32,137311.0,35.0035,35.0659,35.0035,35.0481,137311.0
2015-10-01 14:40:00,39.32,39.34,39.24,39.24,95403.0,35.0481,35.0659,34.9768,34.9768,95403.0
2015-10-01 14:50:00,39.25,39.42,39.25,39.39,158210.0,34.9857,35.1372,34.9857,35.1105,158210.0
2015-10-01 15:00:00,39.39,39.45,39.34,39.38,274562.0,35.1105,35.164,35.0659,35.1016,274562.0
2015-10-01 15:10:00,39.37,39.46,39.36,39.45,98475.0,35.0927,35.1729,35.0837,35.164,98475.0
2015-10-01 15:20:00,39.44,39.45,39.37,39.4,257373.0,35.155,35.164,35.0927,35.1194,257373.0
2015-10-01 15:30:00,39.39,39.4,39.28,39.29,322977.0,35.1105,35.1194,35.0124,35.0213,322977.0
2015-10-01 15:40:00,39.29,39.46,39.29,39.45,317459.0,35.0213,35.1729,35.0213,35.164,317459.0
2015-10-01 15:50:00,39.45,39.54,39.44,39.51,1318127.0,35.164,35.2442,35.155,35.2174,1318127.0
2015-10-02 09:30:00,39.06,39.11,38.94,39.06,1000171.0,34.8163,34.8609,34.7094,34.8163,1000171.0
2015-10-02 09:40:00,39.06,39.14,38.99,39.01,614590.0,34.8163,34.8876,34.7539,34.7718,614590.0
2015-10-02 09:50:00,39.0,39.1,38.92,39.09,210472.0,34.7629,34.852,34.6915,34.8431,210472.0
2015-10-02 10:00:00,39.08,39.08,38.94,39.01,539146.0,34.8342,34.8342,34.7094,34.7718,539146.0
2015-10-02 10:10:00,39.02,39.19,38.98,39.1,664480.0,34.7807,34.9322,34.745,34.852,664480.0
2015-10-02 10:20:00,39.1,39.17,39.03,39.04,432909.0,34.852,34.9144,34.7896,34.7985,432909.0
2015-10-02 10:30:00,39.04,39.14,39.01,39.14,317772.0,34.7985,34.8876,34.7718,34.8876,317772.0
2015-10-02 10:40:00,39.14,39.24,39.12,39.22,450812.0,34.8876,34.9768,34.8698,34.959,450812.0
2015-10-02 10:50:00,39.22,39.31,39.17,39.3,185143.0,34.959,35.0392,34.9144,35.0303,185143.0
2015-10-02 11:00:00,39.3,39.39,39.28,39.36,439112.0,35.0303,35.1105,35.0124,35.0837,439112.0
2015-10-02 11:10:00,39.36,39.38,39.25,39.26,143654.0,35.0837,35.1016,34.9857,34.9946,143654.0
2015-10-02 11:20:00,39.26,39.32,39.19,39.3,136304.0,34.9946,35.0481,34.9322,35.0303,136304.0
2015-10-02 11:30:00,39.3,39.41,39.29,39.3,298563.0,35.0303,35.1283,35.0213,35.0303,298563.0
2015-10-02 11:40:00,39.3,39.32,39.26,39.3,195272.0,35.0303,35.0481,34.9946,35.0303,195272.0
2015-10-02 11:50:00,39.29,39.37,39.25,39.33,136953.0,35.0213,35.0927,34.9857,35.057,136953.0
2015-10-02 12:00:00,39.33,39.4,39.31,39.38,88647.0,35.057,35.1194,35.0392,35.1016,88647.0
2015-10-02 12:10:00,39.38,39.51,39.38,39.49,372955.0,35.1016,35.2174,35.1016,35.1996,372955.0
2015-10-02 12:20:00,39.49,39.54,39.48,39.52,83864.0,35.1996,35.2442,35.1907,35.2264,83864.0
2015-10-02 12:30:00,39.53,39.66,39.53,39.54,898142.0,35.2353,35.3511,35.2353,35.2442,898142.0
2015-10-02 12:40:00,39.54,39.66,39.54,39.64,214629.0,35.2442,35.3511,35.2442,35.3333,214629.0
2015-10-02 12:50:00,39.65,39.73,39.62,39.7,451213.0,35.3422,35.4135,35.3155,35.3868,451213.0
2015-10-02 13:00:00,39.7,39.79,39.68,39.77,221782.0,35.3868,35.467,35.369,35.4492,221782.0
2015-10-02 13:10:00,39.77,39.83,39.75,39.76,359598.0,35.4492,35.5027,35.4314,35.4403,359598.0
2015-10-02 13:20:00,39.77,39.78,39.71,39.72,109130.0,35.4492,35.4581,35.3957,35.4046,109130.0
2015-10-02 13:30:00,39.72,39.76,39.65,39.66,410299.0,35.4046,35.4403,35.3422,35.3511,410299.0
2015-10-02 13:40:00,39.66,39.72,39.63,39.71,157283.0,35.3511,35.4046,35.3244,35.3957,157283.0
2015-10-02 13:50:00,39.71,39.73,39.65,39.65,53423.0,35.3957,35.4135,35.3422,35.3422,53423.0
2015-10-02 14:00:00,39.65,39.74,39.63,39.74,129333.0,35.3422,35.4225,35.3244,35.4225,129333.0
2015-10-02 14:10:00,39.73,39.74,39.66,39.67,230220.0,35.4135,35.4225,35.3511,35.3601,230220.0
2015-10-02 14:20:00,39.66,39.79,39.64,39.76,142704.0,35.3511,35.467,35.3333,35.4403,142704.0
2015-10-02 14:30:00,39.76,39.8,39.75,39.8,202229.0,35.4403,35.4759,35.4314,35.4759,202229.0
2015-10-02 14:40:00,39.8,39.81,39.72,39.72,131868.0,35.4759,35.4849,35.4046,35.4046,131868.0
2015-10-02 14:50:00,39.73,39.77,39.7,39.71,98782.0,35.4135,35.4492,35.3868,35.3957,98782.0
2015-10-02 15:00:00,39.7,39.83,39.69,39.83,152128.0,35.3868,35.5027,35.3779,35.5027,152128.0
2015-10-02 15:10:00,39.82,39.95,39.8,39.94,458341.0,35.4938,35.6096,35.4759,35.6007,458341.0
2015-10-02 15:20:00,39.94,40.0,39.92,40.0,507502.0,35.6007,35.6542,35.5829,35.6542,507502.0
2015-10-02 15:30:00,40.0,40.04,39.97,39.99,404583.0,35.6542,35.6899,35.6275,35.6453,404583.0
2015-10-02 15:40:00,40.0,40.01,39.96,40.01,425459.0,35.6542,35.6631,35.6186,35.6631,425459.0
2015-10-02 15:50:00,40.01,40.07,39.97,40.07,1654734.0,35.6631,35.7166,35.6275,35.7166,1654734.0
2015-10-05 09:30:00,40.33,40.4,40.25,40.38,682647.0,35.9484,36.0108,35.877,35.9929,682647.0
2015-10-05 09:40:00,40.38,40.47,40.34,40.46,296920.0,35.9929,36.0731,35.9573,36.0642,296920.0
2015-10-05 09:50:00,40.46,40.49,40.42,40.43,220742.0,36.0642,36.091,36.0286,36.0375,220742.0
2015-10-05 10:00:00,40.42,40.51,40.39,40.5,214212.0,36.0286,36.1088,36.0018,36.0999,214212.0
2015-10-05 10:10:00,40.49,40.54,40.49,40.53,228945.0,36.091,36.1355,36.091,36.1266,228945.0
2015-10-05 10:20:00,40.53,40.62,40.53,40.6,108296.0,36.1266,36.2068,36.1266,36.189,108296.0
2015-10-05 10:30:00,40.61,40.63,40.59,40.6,56991.0,36.1979,36.2158,36.1801,36.189,56991.0
2015-10-05 10:40:00,40.6,40.61,40.53,40.56,186392.0,36.189,36.1979,36.1266,36.1534,186392.0
2015-10-05 10:50:00,40.56,40.6,40.52,40.58,141848.0,36.1534,36.189,36.1177,36.1712,141848.0
2015-10-05 11:00:00,40.59,40.68,40.57,40.67,131090.0,36.1801,36.2603,36.1623,36.2514,131090.0
2015-10-05 11:10:00,40.67,40.7,40.63,40.63,140029.0,36.2514,36.2782,36.2158,36.2158,140029.0
2015-10-05 11:20:00,40.63,40.68,40.61,40.63,117308.0,36.2158,36.2603,36.1979,36.2158,117308.0
2015-10-05 11:30:00,40.63,40.67,40.6,40.6,99705.0,36.2158,36.2514,36.189,36.189,99705.0
2015-10-05 11:40:00,40.61,40.64,40.6,40.64,42469.0,36.1979,36.2247,36.189,36.2247,42469.0
2015-10-05 11:50:00,40.65,40.68,40.64,40.68,186004.0,36.2336,36.2603,36.2247,36.2603,186004.0
2015-10-05 12:00:00,40.68,40.72,40.65,40.68,120766.0,36.2603,36.296,36.2336,36.2603,120766.0
2015-10-05 12:10:00,40.68,40.71,40.64,40.69,159808.0,36.2603,36.2871,36.2247,36.2692,159808.0
2015-10-05 12:20:00,40.69,40.7,40.64,40.68,89338.0,36.2692,36.2782,36.2247,36.2603,89338.0
2015-10-05 12:30:00,40.68,40.72,40.67,40.72,45375.0,36.2603,36.296,36.2514,36.296,45375.0
2015-10-05 12:40:00,40.71,40.75,40.7,40.73,195696.0,36.2871,36.3227,36.2782,36.3049,195696.0
2015-10-05 12:50:00,40.73,40.75,40.69,40.7,76621.0,36.3049,36.3227,36.2692,36.2782,76621.0
2015-10-05 13:00:00,40.7,40.75,40.68,40.74,108126.0,36.2782,36.3227,36.2603,36.3138,108126.0
2015-10-05 13:10:00,40.75,40.84,40.75,40.83,260001.0,36.3227,36.4029,36.3227,36.394,260001.0
2015-10-05 13:20:00,40.83,40.84,40.8,40.81,63707.0,36.394,36.4029,36.3673,36.3762,63707.0
2015-10-05 13:30:00,40.8,40.84,40.78,40.83,104290.0,36.3673,36.4029,36.3495,36.394,104290.0
2015-10-05 13:40:00,40.83,40.83,40.77,40.82,96697.0,36.394,36.394,36.3406,36.3851,96697.0
2015-10-05 13:50:00,40.83,40.84,40.79,40.83,56092.0,36.394,36.4029,36.3584,36.394,56092.0
2015-10-05 14:00:00,40.82,40.83,40.78,40.81,113269.0,36.3851,36.394,36.3495,36.3762,113269.0
2015-10-05 14:10:00,40.8,40.86,40.79,40.86,132292.0,36.3673,36.4208,36.3584,36.4208,132292.0
2015-10-05 14:20:00,40.86,40.9,40.84,40.89,82713.0,36.4208,36.4564,36.4029,36.4475,82713.0
2015-10-05 14:30:00,40.89,40.95,40.89,40.94,69070.0,36.4475,36.501,36.4475,36.4921,69070.0
2015-10-05 14:40:00,40.94,40.97,40.87,40.88,123786.0,36.4921,36.5188,36.4297,36.4386,123786.0
2015-10-05 14:50:00,40.87,40.91,40.86,40.89,163490.0,36.4297,36.4653,36.4208,36.4475,163490.0
2015-10-05 15:00:00,40.9,40.94,40.88,40.93,123282.0,36.4564,36.4921,36.4386,36.4832,123282.0
2015-10-05 15:10:00,40.94,40.94,40.84,40.85,230878.0,36.4921,36.4921,36.4029,36.4119,230878.0
2015-10-05 15:20:00,40.85,40.88,40.84,40.87,164582.0,36.4119,36.4386,36.4029,36.4297,164582.0
2015-10-05 15:30:00,40.87,40.92,40.83,40.84,282044.0,36.4297,36.4743,36.394,36.4029,282044.0
2015-10-05 15:40:00,40.84,40.87,40.8,40.87,196271.0,36.4029,36.4297,36.3673,36.4297,196271.0
2015-10-05 15:50:00,40.87,40.9,40.82,40.85,814878.0,36.4297,36.4564,36.3851,36.4119,814878.0
2015-10-06 09:30:00,40.73,40.95,40.73,40.88,620839.0,36.3049,36.501,36.3049,36.4386,620839.0
2015-10-06 09:40:00,40.88,40.93,40.85,40.91,400965.0,36.4386,36.4832,36.4119,36.4653,400965.0
2015-10-06 09:50:00,40.91,40.95,40.86,40.94,299077.0,36.4653,36.501,36.4208,36.4921,299077.0
2015-10-06 10:00:00,40.95,40.95,40.81,40.89,286544.0,36.501,36.501,36.3762,36.4475,286544.0
2015-10-06 10:10:00,40.88,40.92,40.8,40.81,337175.0,36.4386,36.4743,36.3673,36.3762,337175.0
2015-10-06 10:20:00,40.8,40.85,40.78,40.79,325151.0,36.3673,36.4119,36.3495,36.3584,325151.0
2015-10-06 10:30:00,40.79,40.82,40.73,40.8,244707.0,36.3584,36.3851,36.3049,36.3673,244707.0
2015-10-06 10:40:00,40.8,40.88,40.79,40.82,257208.0,36.3673,36.4386,36.3584,36.3851,257208.0
2015-10-06 10:50:00,40.82,40.83,40.74,40.78,274038.0,36.3851,36.394,36.3138,36.3495,274038.0
2015-10-06 11:00:00,40.78,40.83,40.76,40.81,208347.0,36.3495,36.394,36.3316,36.3762,208347.0
2015-10-06 11:10:00,40.81,40.89,40.77,40.88,172618.0,36.3762,36.4475,36.3406,36.4386,172618.0
2015-10-06 11:20:00,40.88,40.9,40.84,40.88,168692.0,36.4386,36.4564,36.4029,36.4386,168692.0
2015-10-06 11:30:00,40.88,40.9,40.76,40.79,290673.0,36.4386,36.4564,36.3316,36.3584,290673.0
2015-10-06 11:40:00,40.78,40.84,40.75,40.79,178941.0,36.3495,36.4029,36.3227,36.3584,178941.0
2015-10-06 11:50:00,40.8,40.84,40.73,40.78,266640.0,36.3673,36.4029,36.3049,36.3495,266640.0
2015-10-06 12:00:00,40.78,40.81,40.76,40.79,103675.0,36.3495,36.3762,36.3316,36.3584,103675.0
2015-10-06 12:10:00,40.79,40.82,40.75,40.76,90882.0,36.3584,36.3851,36.3227,36.3316,90882.0
2015-10-06 12:20:00,40.77,40.85,40.77,40.79,134560.0,36.3406,36.4119,36.3406,36.3584,134560.0
2015-10-06 12:30:00,40.79,40.81,40.72,40.75,259831.0,36.3584,36.3762,36.296,36.3227,259831.0
2015-10-06 12:40:00,40.75,40.8,40.72,40.77,107780.0,36.3227,36.3673,36.296,36.3406,107780.0
2015-10-06 12:50:00,40.76,40.79,40.76,40.79,33780.0,36.3316,36.3584,36.3316,36.3584,33780.0
2015-10-06 13:00:00,40.79,40.83,40.79,40.83,45586.0,36.3584,36.394,36.3584,36.394,45586.0
2015-10-06 13:10:00,40.83,40.91,40.81,40.9,143375.0,36.394,36.4653,36.3762,36.4564,143375.0
2015-10-06 13:20:00,40.9,40.94,40.89,40.92,88399.0,36.4564,36.4921,36.4475,36.4743,88399.0
2015-10-06 13:30:00,40.92,40.92,40.86,40.89,181901.0,36.4743,36.4743,36.4208,36.4475,181901.0
2015-10-06 13:40:00,40.89,40.89,40.84,40.88,57183.0,36.4475,36.4475,36.4029,36.4386,57183.0
2015-10-06 13:50:00,40.88,40.92,40.85,40.9,156155.0,36.4386,36.4743,36.4119,36.4564,156155.0
2015-10-06 14:00:00,40.9,40.94,40.85,40.87,92507.0,36.4564,36.4921,36.4119,36.4297,92507.0
2015-10-06 14:10:00,40.87,41.01,40.87,41.0,173422.0,36.4297,36.5545,36.4297,36.5456,173422.0
2015-10-06 14:20:00,41.0,41.01,40.93,40.99,135369.0,36.5456,36.5545,36.4832,36.5367,135369.0
2015-10-06 14:30:00,40.99,41.01,40.94,41.0,103416.0,36.5367,36.5545,36.4921,36.5456,103416.0
2015-10-06 14:40:00,41.0,41.0,40.9,40.95,169481.0,36.5456,36.5456,36.4564,36.501,169481.0
2015-10-06 14:50:00,40.96,40.98,40.85,40.9,135457.0,36.5099,36.5277,36.4119,36.4564,135457.0
2015-10-06 15:00:00,40.89,40.94,40.86,40.91,132842.0,36.4475,36.4921,36.4208,36.4653,132842.0
2015-10-06 15:10:00,40.91,40.92,40.83,40.89,184545.0,36.4653,36.4743,36.394,36.4475,184545.0
2015-10-06 15:20:00,40.88,40.93,40.85,40.91,447641.0,36.4386,36.4832,36.4119,36.4653,447641.0
2015-10-06 15:30:00,40.92,40.97,40.91,40.93,250594.0,36.4743,36.5188,36.4653,36.4832,250594.0
2015-10-06 15:40:00,40.93,40.95,40.89,40.93,212778.0,36.4832,36.501,36.4475,36.4832,212778.0
2015-10-06 15:50:00,40.92,40.94,40.88,40.92,1128441.0,36.4743,36.4921,36.4386,36.4743,1128441.0
2015-10-07 09:30:00,41.14,41.26,41.13,41.25,789736.0,36.6704,36.7773,36.6614,36.7684,789736.0
2015-10-07 09:40:00,41.25,41.28,41.11,41.15,329293.0,36.7684,36.7951,36.6436,36.6793,329293.0
2015-10-07 09:50:00,41.15,41.22,41.14,41.19,308712.0,36.6793,36.7417,36.6704,36.7149,308712.0
2015-10-07 10:00:00,41.2,41.24,41.16,41.18,1327465.0,36.7238,36.7595,36.6882,36.706,1327465.0
2015-10-07 10:10:00,41.18,41.21,41.16,41.17,132964.0,36.706,36.7327,36.6882,36.6971,132964.0
2015-10-07 10:20:00,41.17,41.19,41.14,41.17,110677.0,36.6971,36.7149,36.6704,36.6971,110677.0
2015-10-07 10:30:00,41.16,41.17,41.05,41.06,169702.0,36.6882,36.6971,36.5901,36.599,169702.0
2015-10-07 10:40:00,41.05,41.05,40.91,40.91,270698.0,36.5901,36.5901,36.4653,36.4653,270698.0
2015-10-07 10:50:00,40.92,40.95,40.86,40.94,289361.0,36.4743,36.501,36.4208,36.4921,289361.0
2015-10-07 11:00:00,40.94,40.94,40.75,40.81,273427.0,36.4921,36.4921,36.3227,36.3762,273427.0
2015-10-07 11:10:00,40.81,40.81,40.67,40.74,218149.0,36.3762,36.3762,36.2514,36.3138,218149.0
2015-10-07 11:20:00,40.74,40.74,40.62,40.65,110102.0,36.3138,36.3138,36.2068,36.2336,110102.0
2015-10-07 11:30:00,40.65,40.74,40.61,40.74,157022.0,36.2336,36.3138,36.1979,36.3138,157022.0
2015-10-07 11:40:00,40.73,40.74,40.64,40.68,98876.0,36.3049,36.3138,36.2247,36.2603,98876.0
2015-10-07 11:50:00,40.68,40.83,40.68,40.81,269276.0,36.2603,36.394,36.2603,36.3762,269276.0
2015-10-07 12:00:00,40.82,40.83,40.76,40.77,96669.0,36.3851,36.394,36.3316,36.3406,96669.0
2015-10-07 12:10:00,40.77,40.81,40.74,40.8,127804.0,36.3406,36.3762,36.3138,36.3673,127804.0
2015-10-07 12:20:00,40.8,40.81,40.65,40.67,256699.0,36.3673,36.3762,36.2336,36.2514,256699.0
2015-10-07 12:30:00,40.67,40.73,40.66,40.7,152187.0,36.2514,36.3049,36.2425,36.2782,152187.0
2015-10-07 12:40:00,40.7,40.79,40.66,40.78,179539.0,36.2782,36.3584,36.2425,36.3495,179539.0
2015-10-07 12:50:00,40.79,40.79,40.71,40.72,50074.0,36.3584,36.3584,36.2871,36.296,50074.0
2015-10-07 13:00:00,40.72,40.79,40.69,40.79,120579.0,36.296,36.3584,36.2692,36.3584,120579.0
2015-10-07 13:10:00,40.8,40.84,40.79,40.8,185036.0,36.3673,36.4029,36.3584,36.3673,185036.0
2015-10-07 13:20:00,40.8,40.84,40.79,40.8,73472.0,36.3673,36.4029,36.3584,36.3673,73472.0
2015-10-07 13:30:00,40.81,40.9,40.8,40.89,124675.0,36.3762,36.4564,36.3673,36.4475,124675.0
2015-10-07 13:40:00,40.89,40.98,40.87,40.95,189961.0,36.4475,36.5277,36.4297,36.501,189961.0
2015-10-07 13:50:00,40.94,40.99,40.9,40.95,163802.0,36.4921,36.5367,36.4564,36.501,163802.0
2015-10-07 14:00:00,40.96,41.02,40.94,40.97,1369654.0,36.5099,36.5634,36.4921,36.5188,1369654.0
2015-10-07 14:10:00,40.97,40.97,40.89,40.9,282162.0,36.5188,36.5188,36.4475,36.4564,282162.0
2015-10-07 14:20:00,40.91,40.91,40.87,40.9,163743.0,36.4653,36.4653,36.4297,36.4564,163743.0
2015-10-07 14:30:00,40.91,40.95,40.84,40.89,277833.0,36.4653,36.501,36.4029,36.4475,277833.0
2015-10-07 14:40:00,40.89,40.95,40.86,40.88,154300.0,36.4475,36.501,36.4208,36.4386,154300.0
2015-10-07 14:50:00,40.88,40.95,40.86,40.89,1240093.0,36.4386,36.501,36.4208,36.4475,1240093.0
2015-10-07 15:00:00,40.9,40.95,40.88,40.91,213890.0,36.4564,36.501,36.4386,36.4653,213890.0
2015-10-07 15:10:00,40.91,41.03,40.9,41.01,389603.0,36.4653,36.5723,36.4564,36.5545,389603.0
2015-10-07 15:20:00,41.01,41.01,40.95,40.96,172649.0,36.5545,36.5545,36.501,36.5099,172649.0
2015-10-07 15:30:00,40.97,41.02,40.96,41.02,182519.0,36.5188,36.5634,36.5099,36.5634,182519.0
2015-10-07 15:40:00,41.01,41.06,40.96,40.98,271920.0,36.5545,36.599,36.5099,36.5277,271920.0
2015-10-07 15:50:00,40.99,41.1,40.98,41.1,1025889.0,36.5367,36.6347,36.5277,36.6347,1025889.0
2015-10-08 09:30:00,40.95,41.03,40.87,40.89,773471.0,36.501,36.5723,36.4297,36.4475,773471.0
2015-10-08 09:40:00,40.88,40.98,40.84,40.93,365787.0,36.4386,36.5277,36.4029,36.4832,365787.0
2015-10-08 09:50:00,40.93,40.96,40.88,40.91,933894.0,36.4832,36.5099,36.4386,36.4653,933894.0
2015-10-08 10:00:00,40.9,40.93,40.86,40.9,230238.0,36.4564,36.4832,36.4208,36.4564,230238.0
2015-10-08 10:10:00,40.9,40.91,40.82,40.82,125234.0,36.4564,36.4653,36.3851,36.3851,125234.0
2015-10-08 10:20:00,40.82,40.88,40.79,40.84,175614.0,36.3851,36.4386,36.3584,36.4029,175614.0
2015-10-08 10:30:00,40.83,40.89,40.82,40.89,93380.0,36.394,36.4475,36.3851,36.4475,93380.0
2015-10-08 10:40:00,40.89,40.93,40.86,40.88,101004.0,36.4475,36.4832,36.4208,36.4386,101004.0
2015-10-08 10:50:00,40.88,40.89,40.83,40.87,58727.0,36.4386,36.4475,36.394,36.4297,58727.0
2015-10-08 11:00:00,40.87,40.89,40.79,40.8,91360.0,36.4297,36.4475,36.3584,36.3673,91360.0
2015-10-08 11:10:00,40.8,40.86,40.79,40.84,167517.0,36.3673,36.4208,36.3584,36.4029,167517.0
2015-10-08 11:20:00,40.84,40.9,40.84,40.88,1156168.0,36.4029,36.4564,36.4029,36.4386,1156168.0
2015-10-08 11:30:00,40.89,40.92,40.88,40.88,1212268.0,36.4475,36.4743,36.4386,36.4386,1212268.0
2015-10-08 11:40:00,40.88,40.9,40.87,40.88,80129.0,36.4386,36.4564,36.4297,36.4386,80129.0
2015-10-08 11:50:00,40.88,40.91,40.85,40.9,1337412.0,36.4386,36.4653,36.4119,36.4564,1337412.0
2015-10-08 12:00:00,40.9,40.95,40.88,40.9,145186.0,36.4564,36.501,36.4386,36.4564,145186.0
2015-10-08 12:10:00,40.91,40.95,40.9,40.93,156865.0,36.4653,36.501,36.4564,36.4832,156865.0
2015-10-08 12:20:00,40.93,40.94,40.8,40.81,136076.0,36.4832,36.4921,36.3673,36.3762,136076.0
2015-10-08 12:30:00,40.81,40.89,40.81,40.89,108980.0,36.3762,36.4475,36.3762,36.4475,108980.0
2015-10-08 12:40:00,40.89,40.91,40.76,40.78,140408.0,36.4475,36.4653,36.3316,36.3495,140408.0
2015-10-08 12:50:00,40.78,40.82,40.75,40.81,50313.0,36.3495,36.3851,36.3227,36.3762,50313.0
2015-10-08 13:00:00,40.8,40.84,40.79,40.8,50519.0,36.3673,36.4029,36.3584,36.3673,50519.0
2015-10-08 13:10:00,40.81,40.87,40.79,40.87,74229.0,36.3762,36.4297,36.3584,36.4297,74229.0
2015-10-08 13:20:00,40.87,40.91,40.85,40.9,447800.0,36.4297,36.4653,36.4119,36.4564,447800.0
2015-10-08 13:30:00,40.89,40.93,40.87,40.88,195688.0,36.4475,36.4832,36.4297,36.4386,195688.0
2015-10-08 13:40:00,40.88,40.9,40.87,40.89,157274.0,36.4386,36.4564,36.4297,36.4475,157274.0
2015-10-08 13:50:00,40.88,40.91,40.86,40.9,73444.0,36.4386,36.4653,36.4208,36.4564,73444.0
2015-10-08 14:00:00,40.9,41.05,40.87,40.94,1666713.0,36.4564,36.5901,36.4297,36.4921,1666713.0
2015-10-08 14:10:00,40.95,41.08,40.94,41.05,800670.0,36.501,36.6169,36.4921,36.5901,800670.0
2015-10-08 14:20:00,41.05,41.06,40.98,41.05,313514.0,36.5901,36.599,36.5277,36.5901,313514.0
2015-10-08 14:30:00,41.04,41.16,41.04,41.15,218412.0,36.5812,36.6882,36.5812,36.6793,218412.0
2015-10-08 14:40:00,41.15,41.2,41.14,41.16,269123.0,36.6793,36.7238,36.6704,36.6882,269123.0
2015-10-08 14:50:00,41.16,41.26,41.13,41.23,216021.0,36.6882,36.7773,36.6614,36.7506,216021.0
2015-10-08 15:00:00,41.23,41.34,41.22,41.33,315335.0,36.7506,36.8486,36.7417,36.8397,315335.0
2015-10-08 15:10:00,41.33,41.39,41.32,41.35,245637.0,36.8397,36.8932,36.8308,36.8575,245637.0
2015-10-08 15:20:00,41.35,41.37,41.24,41.26,405899.0,36.8575,36.8754,36.7595,36.7773,405899.0
2015-10-08 15:30:00,41.27,41.3,41.2,41.2,380668.0,36.7862,36.813,36.7238,36.7238,380668.0
2015-10-08 15:40:00,41.2,41.31,41.2,41.27,265217.0,36.7238,36.8219,36.7238,36.7862,265217.0
2015-10-08 15:50:00,41.27,41.32,41.27,41.3,667482.0,36.7862,36.8308,36.7862,36.813,667482.0
2015-10-09 09:30:00,41.42,41.42,41.29,41.38,401341.0,36.9199,36.9199,36.8041,36.8843,401341.0
2015-10-09 09:40:00,41.38,41.41,41.32,41.37,3647223.0,36.8843,36.911,36.8308,36.8754,3647223.0
2015-10-09 09:50:00,41.37,41.43,41.32,41.35,622211.0,36.8754,36.9288,36.8308,36.8575,622211.0
2015-10-09 10:00:00,41.36,41.38,41.28,41.29,493606.0,36.8665,36.8843,36.7951,36.8041,493606.0
2015-10-09 10:10:00,41.28,41.35,41.25,41.34,329762.0,36.7951,36.8575,36.7684,36.8486,329762.0
2015-10-09 10:20:00,41.35,41.37,41.31,41.36,173221.0,36.8575,36.8754,36.8219,36.8665,173221.0
2015-10-09 10:30:00,41.35,41.48,41.35,41.46,195723.0,36.8575,36.9734,36.8575,36.9556,195723.0
2015-10-09 10:40:00,41.47,41.5,41.44,41.46,565667.0,36.9645,36.9912,36.9378,36.9556,565667.0
2015-10-09 10:50:00,41.45,41.51,41.41,41.5,388480.0,36.9467,37.0002,36.911,36.9912,388480.0
2015-10-09 11:00:00,41.5,41.51,41.43,41.45,116958.0,36.9912,37.0002,36.9288,36.9467,116958.0
2015-10-09 11:10:00,41.45,41.5,41.43,41.45,116980.0,36.9467,36.9912,36.9288,36.9467,116980.0
2015-10-09 11:20:00,41.45,41.47,41.41,41.46,97508.0,36.9467,36.9645,36.911,36.9556,97508.0
2015-10-09 11:30:00,41.46,41.47,41.4,41.43,96804.0,36.9556,36.9645,36.9021,36.9288,96804.0
2015-10-09 11:40:00,41.42,41.43,41.39,41.41,54642.0,36.9199,36.9288,36.8932,36.911,54642.0
2015-10-09 11:50:00,41.41,41.45,41.39,41.44,57692.0,36.911,36.9467,36.8932,36.9378,57692.0
2015-10-09 12:00:00,41.44,41.48,41.42,41.42,28637.0,36.9378,36.9734,36.9199,36.9199,28637.0
2015-10-09 12:10:00,41.42,41.44,41.37,41.39,57599.0,36.9199,36.9378,36.8754,36.8932,57599.0
2015-10-09 12:20:00,41.38,41.41,41.36,41.41,88417.0,36.8843,36.911,36.8665,36.911,88417.0
2015-10-09 12:30:00,41.41,41.41,41.34,41.37,70253.0,36.911,36.911,36.8486,36.8754,70253.0
2015-10-09 12:40:00,41.37,41.38,41.33,41.37,506064.0,36.8754,36.8843,36.8397,36.8754,506064.0
2015-10-09 12:50:00,41.37,41.4,41.36,41.38,96317.0,36.8754,36.9021,36.8665,36.8843,96317.0
2015-10-09 13:00:00,41.38,41.41,41.33,41.34,136750.0,36.8843,36.911,36.8397,36.8486,136750.0
2015-10-09 13:10:00,41.33,41.34,41.29,41.34,245348.0,36.8397,36.8486,36.8041,36.8486,245348.0
2015-10-09 13:20:00,41.34,41.38,41.34,41.36,183591.0,36.8486,36.8843,36.8486,36.8665,183591.0
2015-10-09 13:30:00,41.35,41.36,41.3,41.34,105136.0,36.8575,36.8665,36.813,36.8486,105136.0
2015-10-09 13:40:00,41.34,41.4,41.32,41.37,193422.0,36.8486,36.9021,36.8308,36.8754,193422.0
2015-10-09 13:50:00,41.37,41.37,41.33,41.34,67879.0,36.8754,36.8754,36.8397,36.8486,67879.0
2015-10-09 14:00:00,41.34,41.38,41.33,41.36,69628.0,36.8486,36.8843,36.8397,36.8665,69628.0
2015-10-09 14:10:00,41.36,41.39,41.34,41.35,78980.0,36.8665,36.8932,36.8486,36.8575,78980.0
2015-10-09 14:20:00,41.35,41.4,41.32,41.4,97050.0,36.8575,36.9021,36.8308,36.9021,97050.0
2015-10-09 14:30:00,41.4,41.41,41.36,41.4,120443.0,36.9021,36.911,36.8665,36.9021,120443.0
2015-10-09 14:40:00,41.41,41.43,41.38,41.41,109711.0,36.911,36.9288,36.8843,36.911,109711.0
2015-10-09 14:50:00,41.42,41.45,41.41,41.43,105222.0,36.9199,36.9467,36.911,36.9288,105222.0
2015-10-09 15:00:00,41.44,41.44,41.4,41.44,89596.0,36.9378,36.9378,36.9021,36.9378,89596.0
2015-10-09 15:10:00,41.44,41.45,41.39,41.41,120427.0,36.9378,36.9467,36.8932,36.911,120427.0
2015-10-09 15:20:00,41.41,41.44,41.4,41.43,91816.0,36.911,36.9378,36.9021,36.9288,91816.0
2015-10-09 15:30:00,41.43,41.49,41.43,41.44,120840.0,36.9288,36.9823,36.9288,36.9378,120840.0
2015-10-09 15:40:00,41.44,41.49,41.43,41.47,341086.0,36.9378,36.9823,36.9288,36.9645,341086.0
2015-10-09 15:50:00,41.47,41.49,41.43,41.46,461843.0,36.9645,36.9823,36.9288,36.9556,461843.0
2015-10-12 09:30:00,41.57,41.57,41.39,41.43,287245.0,37.0536,37.0536,36.8932,36.9288,287245.0
2015-10-12 09:40:00,41.43,41.52,41.42,41.5,198155.0,36.9288,37.0091,36.9199,36.9912,198155.0
2015-10-12 09:50:00,41.5,41.52,41.43,41.46,159877.0,36.9912,37.0091,36.9288,36.9556,159877.0
2015-10-12 10:00:00,41.46,41.49,41.42,41.44,160233.0,36.9556,36.9823,36.9199,36.9378,160233.0
2015-10-12 10:10:00,41.44,41.48,41.37,41.37,136298.0,36.9378,36.9734,36.8754,36.8754,136298.0
2015-10-12 10:20:00,41.37,41.42,41.35,41.4,152616.0,36.8754,36.9199,36.8575,36.9021,152616.0
2015-10-12 10:30:00,41.4,41.45,41.39,41.43,55495.0,36.9021,36.9467,36.8932,36.9288,55495.0
2015-10-12 10:40:00,41.44,41.45,41.4,41.45,98480.0,36.9378,36.9467,36.9021,36.9467,98480.0
2015-10-12 10:50:00,41.46,41.5,41.45,41.46,218411.0,36.9556,36.9912,36.9467,36.9556,218411.0
2015-10-12 11:00:00,41.45,41.52,41.45,41.51,56296.0,36.9467,37.0091,36.9467,37.0002,56296.0
2015-10-12 11:10:00,41.5,41.54,41.48,41.49,86506.0,36.9912,37.0269,36.9734,36.9823,86506.0
2015-10-12 11:20:00,41.49,41.52,41.48,41.51,67427.0,36.9823,37.0091,36.9734,37.0002,67427.0
2015-10-12 11:30:00,41.5,41.52,41.49,41.5,102087.0,36.9912,37.0091,36.9823,36.9912,102087.0
2015-10-12 11:40:00,41.5,41.57,41.48,41.54,216900.0,36.9912,37.0536,36.9734,37.0269,216900.0
2015-10-12 11:50:00,41.54,41.55,41.51,41.52,53457.0,37.0269,37.0358,37.0002,37.0091,53457.0
2015-10-12 12:00:00,41.52,41.55,41.51,41.54,90611.0,37.0091,37.0358,37.0002,37.0269,90611.0
2015-10-12 12:10:00,41.55,41.57,41.53,41.54,99917.0,37.0358,37.0536,37.018,37.0269,99917.0
2015-10-12 12:20:00,41.54,41.55,41.51,41.54,30028.0,37.0269,37.0358,37.0002,37.0269,30028.0
2015-10-12 12:30:00,41.54,41.55,41.52,41.54,37948.0,37.0269,37.0358,37.0091,37.0269,37948.0
2015-10-12 12:40:00,41.55,41.55,41.51,41.51,47014.0,37.0358,37.0358,37.0002,37.0002,47014.0
2015-10-12 12:50:00,41.52,41.54,41.51,41.52,34398.0,37.0091,37.0269,37.0002,37.0091,34398.0
2015-10-12 13:00:00,41.53,41.53,41.47,41.49,36850.0,37.018,37.018,36.9645,36.9823,36850.0
2015-10-12 13:10:00,41.49,41.5,41.46,41.48,61286.0,36.9823,36.9912,36.9556,36.9734,61286.0
2015-10-12 13:20:00,41.48,41.51,41.48,41.5,100901.0,36.9734,37.0002,36.9734,36.9912,100901.0
2015-10-12 13:30:00,41.5,41.54,41.5,41.53,80304.0,36.9912,37.0269,36.9912,37.018,80304.0
2015-10-12 13:40:00,41.53,41.54,41.5,41.54,63378.0,37.018,37.0269,36.9912,37.0269,63378.0
2015-10-12 13:50:00,41.54,41.55,41.5,41.52,82217.0,37.0269,37.0358,36.9912,37.0091,82217.0
2015-10-12 14:00:00,41.51,41.56,41.5,41.55,48289.0,37.0002,37.0447,36.9912,37.0358,48289.0
2015-10-12 14:10:00,41.55,41.56,41.52,41.53,57776.0,37.0358,37.0447,37.0091,37.018,57776.0
2015-10-12 14:20:00,41.53,41.54,41.51,41.52,76005.0,37.018,37.0269,37.0002,37.0091,76005.0
2015-10-12 14:30:00,41.52,41.54,41.5,41.52,57656.0,37.0091,37.0269,36.9912,37.0091,57656.0
2015-10-12 14:40:00,41.52,41.53,41.5,41.53,156718.0,37.0091,37.018,36.9912,37.018,156718.0
2015-10-12 14:50:00,41.52,41.54,41.51,41.52,67057.0,37.0091,37.0269,37.0002,37.0091,67057.0
2015-10-12 15:00:00,41.52,41.54,41.5,41.54,266042.0,37.0091,37.0269,36.9912,37.0269,266042.0
2015-10-12 15:10:00,41.53,41.56,41.53,41.55,496632.0,37.018,37.0447,37.018,37.0358,496632.0
2015-10-12 15:20:00,41.55,41.58,41.54,41.56,141387.0,37.0358,37.0625,37.0269,37.0447,141387.0
2015-10-12 15:30:00,41.57,41.59,41.55,41.59,315836.0,37.0536,37.0715,37.0358,37.0715,315836.0
2015-10-12 15:40:00,41.59,41.6,41.53,41.54,310393.0,37.0715,37.0804,37.018,37.0269,310393.0
2015-10-12 15:50:00,41.55,41.56,41.51,41.54,891422.0,37.0358,37.0447,37.0002,37.0269,891422.0
2015-10-13 09:30:00,41.31,41.41,41.3,41.4,499566.0,36.8219,36.911,36.813,36.9021,499566.0
2015-10-13 09:40:00,41.4,41.45,41.37,41.43,577582.0,36.9021,36.9467,36.8754,36.9288,577582.0
2015-10-13 09:50:00,41.45,41.49,41.43,41.48,151529.0,36.9467,36.9823,36.9288,36.9734,151529.0
2015-10-13 10:00:00,41.48,41.55,41.45,41.53,211240.0,36.9734,37.0358,36.9467,37.018,211240.0
2015-10-13 10:10:00,41.53,41.57,41.5,41.55,163798.0,37.018,37.0536,36.9912,37.0358,163798.0
2015-10-13 10:20:00,41.55,41.61,41.55,41.6,167554.0,37.0358,37.0893,37.0358,37.0804,167554.0
2015-10-13 10:30:00,41.61,41.62,41.56,41.58,93142.0,37.0893,37.0982,37.0447,37.0625,93142.0
2015-10-13 10:40:00,41.58,41.6,41.57,41.57,66704.0,37.0625,37.0804,37.0536,37.0536,66704.0
2015-10-13 10:50:00,41.57,41.67,41.56,41.67,189054.0,37.0536,37.1428,37.0447,37.1428,189054.0
2015-10-13 11:00:00,41.67,41.69,41.64,41.67,65616.0,37.1428,37.1606,37.116,37.1428,65616.0
2015-10-13 11:10:00,41.68,41.68,41.62,41.62,107788.0,37.1517,37.1517,37.0982,37.0982,107788.0
2015-10-13 11:20:00,41.62,41.64,41.59,41.6,123860.0,37.0982,37.116,37.0715,37.0804,123860.0
2015-10-13 11:30:00,41.59,41.63,41.58,41.63,194413.0,37.0715,37.1071,37.0625,37.1071,194413.0
2015-10-13 11:40:00,41.63,41.64,41.58,41.62,121925.0,37.1071,37.116,37.0625,37.0982,121925.0
2015-10-13 11:50:00,41.61,41.62,41.57,41.59,265873.0,37.0893,37.0982,37.0536,37.0715,265873.0
2015-10-13 12:00:00,41.59,41.63,41.59,41.61,51416.0,37.0715,37.1071,37.0715,37.0893,51416.0
2015-10-13 12:10:00,41.61,41.63,41.58,41.6,53782.0,37.0893,37.1071,37.0625,37.0804,53782.0
2015-10-13 12:20:00,41.6,41.64,41.6,41.62,71996.0,37.0804,37.116,37.0804,37.0982,71996.0
2015-10-13 12:30:00,41.62,41.66,41.62,41.64,399724.0,37.0982,37.1339,37.0982,37.116,399724.0
2015-10-13 12:40:00,41.64,41.66,41.58,41.58,164192.0,37.116,37.1339,37.0625,37.0625,164192.0
2015-10-13 12:50:00,41.59,41.59,41.51,41.51,152604.0,37.0715,37.0715,37.0002,37.0002,152604.0
2015-10-13 13:00:00,41.5,41.52,41.46,41.47,192534.0,36.9912,37.0091,36.9556,36.9645,192534.0
2015-10-13 13:10:00,41.47,41.53,41.46,41.53,206652.0,36.9645,37.018,36.9556,37.018,206652.0
2015-10-13 13:20:00,41.53,41.53,41.49,41.52,158707.0,37.018,37.018,36.9823,37.0091,158707.0
2015-10-13 13:30:00,41.53,41.53,41.44,41.47,227646.0,37.018,37.018,36.9378,36.9645,227646.0
2015-10-13 13:40:00,41.47,41.52,41.46,41.51,218465.0,36.9645,37.0091,36.9556,37.0002,218465.0
2015-10-13 13:50:00,41.51,41.52,41.47,41.48,78462.0,37.0002,37.0091,36.9645,36.9734,78462.0
2015-10-13 14:00:00,41.48,41.52,41.45,41.5,184124.0,36.9734,37.0091,36.9467,36.9912,184124.0
2015-10-13 14:10:00,41.5,41.53,41.5,41.52,167369.0,36.9912,37.018,36.9912,37.0091,167369.0
2015-10-13 14:20:00,41.52,41.53,41.45,41.47,51142.0,37.0091,37.018,36.9467,36.9645,51142.0
2015-10-13 14:30:00,41.47,41.51,41.44,41.51,84722.0,36.9645,37.0002,36.9378,37.0002,84722.0
2015-10-13 14:40:00,41.51,41.55,41.48,41.54,85268.0,37.0002,37.0358,36.9734,37.0269,85268.0
2015-10-13 14:50:00,41.54,41.58,41.5,41.57,90997.0,37.0269,37.0625,36.9912,37.0536,90997.0
2015-10-13 15:00:00,41.57,41.58,41.51,41.52,301213.0,37.0536,37.0625,37.0002,37.0091,301213.0
2015-10-13 15:10:00,41.52,41.55,41.45,41.46,133446.0,37.0091,37.0358,36.9467,36.9556,133446.0
2015-10-13 15:20:00,41.45,41.46,41.41,41.46,207201.0,36.9467,36.9556,36.911,36.9556,207201.0
2015-10-13 15:30:00,41.45,41.48,41.4,41.4,1008724.0,36.9467,36.9734,36.9021,36.9021,1008724.0
2015-10-13 15:40:00,41.41,41.43,41.38,41.42,636925.0,36.911,36.9288,36.8843,36.9199,636925.0
2015-10-13 15:50:00,41.41,41.45,41.41,41.44,629593.0,36.911,36.9467,36.911,36.9378,629593.0
2015-10-14 09:30:00,41.32,41.41,41.31,41.41,240475.0,36.8308,36.911,36.8219,36.911,240475.0
2015-10-14 09:40:00,41.42,41.53,41.42,41.51,149462.0,36.9199,37.018,36.9199,37.0002,149462.0
2015-10-14 09:50:00,41.5,41.57,41.48,41.55,249495.0,36.9912,37.0536,36.9734,37.0358,249495.0
2015-10-14 10:00:00,41.54,41.55,41.43,41.45,108109.0,37.0269,37.0358,36.9288,36.9467,108109.0
2015-10-14 10:10:00,41.45,41.46,41.38,41.38,79456.0,36.9467,36.9556,36.8843,36.8843,79456.0
2015-10-14 10:20:00,41.38,41.38,41.32,41.37,91635.0,36.8843,36.8843,36.8308,36.8754,91635.0
2015-10-14 10:30:00,41.37,41.37,41.27,41.28,163851.0,36.8754,36.8754,36.7862,36.7951,163851.0
2015-10-14 10:40:00,41.29,41.31,41.26,41.28,184620.0,36.8041,36.8219,36.7773,36.7951,184620.0
2015-10-14 10:50:00,41.27,41.31,41.25,41.29,185336.0,36.7862,36.8219,36.7684,36.8041,185336.0
2015-10-14 11:00:00,41.29,41.36,41.27,41.33,161575.0,36.8041,36.8665,36.7862,36.8397,161575.0
2015-10-14 11:10:00,41.34,41.34,41.25,41.26,194737.0,36.8486,36.8486,36.7684,36.7773,194737.0
2015-10-14 11:20:00,41.27,41.3,41.25,41.28,121189.0,36.7862,36.813,36.7684,36.7951,121189.0
2015-10-14 11:30:00,41.27,41.36,41.25,41.36,606695.0,36.7862,36.8665,36.7684,36.8665,606695.0
2015-10-14 11:40:00,41.36,41.39,41.32,41.33,98415.0,36.8665,36.8932,36.8308,36.8397,98415.0
2015-10-14 11:50:00,41.33,41.41,41.32,41.39,138529.0,36.8397,36.911,36.8308,36.8932,138529.0
2015-10-14 12:00:00,41.39,41.4,41.31,41.32,205063.0,36.8932,36.9021,36.8219,36.8308,205063.0
2015-10-14 12:10:00,41.32,41.36,41.31,41.36,114353.0,36.8308,36.8665,36.8219,36.8665,114353.0
2015-10-14 12:20:00,41.37,41.44,41.35,41.42,167555.0,36.8754,36.9378,36.8575,36.9199,167555.0
2015-10-14 12:30:00,41.42,41.48,41.41,41.47,134419.0,36.9199,36.9734,36.911,36.9645,134419.0
2015-10-14 12:40:00,41.47,41.58,41.47,41.55,81243.0,36.9645,37.0625,36.9645,37.0358,81243.0
2015-10-14 12:50:00,41.56,41.61,41.56,41.57,98873.0,37.0447,37.0893,37.0447,37.0536,98873.0
2015-10-14 13:00:00,41.58,41.59,41.53,41.55,66624.0,37.0625,37.0715,37.018,37.0358,66624.0
2015-10-14 13:10:00,41.55,41.6,41.53,41.54,116373.0,37.0358,37.0804,37.018,37.0269,116373.0
2015-10-14 13:20:00,41.54,41.55,41.5,41.52,75561.0,37.0269,37.0358,36.9912,37.0091,75561.0
2015-10-14 13:30:00,41.51,41.55,41.49,41.52,90092.0,37.0002,37.0358,36.9823,37.0091,90092.0
2015-10-14 13:40:00,41.52,41.53,41.49,41.52,66499.0,37.0091,37.018,36.9823,37.0091,66499.0
2015-10-14 13:50:00,41.52,41.53,41.48,41.5,90083.0,37.0091,37.018,36.9734,36.9912,90083.0
2015-10-14 14:00:00,41.51,41.55,41.4,41.42,192273.0,37.0002,37.0358,36.9021,36.9199,192273.0
2015-10-14 14:10:00,41.42,41.46,41.4,41.41,144212.0,36.9199,36.9556,36.9021,36.911,144212.0
2015-10-14 14:20:00,41.41,41.45,41.36,41.37,180130.0,36.911,36.9467,36.8665,36.8754,180130.0
2015-10-14 14:30:00,41.36,41.37,41.31,41.37,428314.0,36.8665,36.8754,36.8219,36.8754,428314.0
2015-10-14 14:40:00,41.37,41.37,41.31,41.34,212221.0,36.8754,36.8754,36.8219,36.8486,212221.0
2015-10-14 14:50:00,41.34,41.35,41.3,41.34,183690.0,36.8486,36.8575,36.813,36.8486,183690.0
2015-10-14 15:00:00,41.34,41.4,41.33,41.39,142563.0,36.8486,36.9021,36.8397,36.8932,142563.0
2015-10-14 15:10:00,41.39,41.42,41.33,41.34,153406.0,36.8932,36.9199,36.8397,36.8486,153406.0
2015-10-14 15:20:00,41.34,41.41,41.3,41.41,188571.0,36.8486,36.911,36.813,36.911,188571.0
2015-10-14 15:30:00,41.42,41.49,41.41,41.43,445683.0,36.9199,36.9823,36.911,36.9288,445683.0
2015-10-14 15:40:00,41.43,41.46,41.39,41.41,538355.0,36.9288,36.9556,36.8932,36.911,538355.0
2015-10-14 15:50:00,41.41,41.42,41.32,41.38,2009162.0,36.911,36.9199,36.8308,36.8843,2009162.0
2015-10-15 09:30:00,41.53,41.71,41.53,41.67,344317.0,37.018,37.1784,37.018,37.1428,344317.0
2015-10-15 09:40:00,41.67,41.78,41.66,41.69,329531.0,37.1428,37.2408,37.1339,37.1606,329531.0
2015-10-15 09:50:00,41.7,41.74,41.67,41.74,253212.0,37.1695,37.2052,37.1428,37.2052,253212.0
2015-10-15 10:00:00,41.73,41.74,41.63,41.65,335506.0,37.1963,37.2052,37.1071,37.1249,335506.0
2015-10-15 10:10:00,41.66,41.73,41.65,41.71,131125.0,37.1339,37.1963,37.1249,37.1784,131125.0
2015-10-15 10:20:00,41.71,41.73,41.64,41.66,115824.0,37.1784,37.1963,37.116,37.1339,115824.0
2015-10-15 10:30:00,41.65,41.72,41.62,41.69,198235.0,37.1249,37.1873,37.0982,37.1606,198235.0
2015-10-15 10:40:00,41.69,41.76,41.68,41.76,129411.0,37.1606,37.223,37.1517,37.223,129411.0
2015-10-15 10:50:00,41.76,41.77,41.73,41.73,110360.0,37.223,37.2319,37.1963,37.1963,110360.0
2015-10-15 11:00:00,41.73,41.77,41.71,41.75,251676.0,37.1963,37.2319,37.1784,37.2141,251676.0
2015-10-15 11:10:00,41.74,41.75,41.66,41.66,80258.0,37.2052,37.2141,37.1339,37.1339,80258.0
2015-10-15 11:20:00,41.67,41.72,41.66,41.71,67109.0,37.1428,37.1873,37.1339,37.1784,67109.0
2015-10-15 11:30:00,41.71,41.72,41.64,41.64,120767.0,37.1784,37.1873,37.116,37.116,120767.0
2015-10-15 11:40:00,41.64,41.64,41.59,41.6,74928.0,37.116,37.116,37.0715,37.0804,74928.0
2015-10-15 11:50:00,41.6,41.6,41.51,41.54,167213.0,37.0804,37.0804,37.0002,37.0269,167213.0
2015-10-15 12:00:00,41.53,41.57,41.52,41.55,253255.0,37.018,37.0536,37.0091,37.0358,253255.0
2015-10-15 12:10:00,41.55,41.57,41.52,41.55,96287.0,37.0358,37.0536,37.0091,37.0358,96287.0
2015-10-15 12:20:00,41.55,41.61,41.54,41.61,94762.0,37.0358,37.0893,37.0269,37.0893,94762.0
2015-10-15 12:30:00,41.61,41.63,41.57,41.59,59362.0,37.0893,37.1071,37.0536,37.0715,59362.0
2015-10-15 12:40:00,41.59,41.64,41.57,41.61,74001.0,37.0715,37.116,37.0536,37.0893,74001.0
2015-10-15 12:50:00,41.62,41.64,41.6,41.63,78699.0,37.0982,37.116,37.0804,37.1071,78699.0
2015-10-15 13:00:00,41.63,41.72,41.62,41.68,143442.0,37.1071,37.1873,37.0982,37.1517,143442.0
2015-10-15 13:10:00,41.69,41.73,41.68,41.71,194036.0,37.1606,37.1963,37.1517,37.1784,194036.0
2015-10-15 13:20:00,41.71,41.76,41.69,41.73,111199.0,37.1784,37.223,37.1606,37.1963,111199.0
2015-10-15 13:30:00,41.73,41.77,41.71,41.75,82149.0,37.1963,37.2319,37.1784,37.2141,82149.0
2015-10-15 13:40:00,41.75,41.76,41.71,41.72,78225.0,37.2141,37.223,37.1784,37.1873,78225.0
2015-10-15 13:50:00,41.72,41.77,41.7,41.74,139215.0,37.1873,37.2319,37.1695,37.2052,139215.0
2015-10-15 14:00:00,41.74,41.78,41.74,41.76,161136.0,37.2052,37.2408,37.2052,37.223,161136.0
2015-10-15 14:10:00,41.77,41.82,41.76,41.8,239442.0,37.2319,37.2765,37.223,37.2586,239442.0
2015-10-15 14:20:00,41.81,41.82,41.76,41.77,100971.0,37.2676,37.2765,37.223,37.2319,100971.0
2015-10-15 14:30:00,41.78,41.82,41.77,41.8,122356.0,37.2408,37.2765,37.2319,37.2586,122356.0
2015-10-15 14:40:00,41.82,41.85,41.79,41.8,152473.0,37.2765,37.3032,37.2497,37.2586,152473.0
2015-10-15 14:50:00,41.8,41.82,41.79,41.81,119828.0,37.2586,37.2765,37.2497,37.2676,119828.0
2015-10-15 15:00:00,41.81,41.85,41.8,41.8,145042.0,37.2676,37.3032,37.2586,37.2586,145042.0
2015-10-15 15:10:00,41.8,41.86,41.79,41.86,125935.0,37.2586,37.3121,37.2497,37.3121,125935.0
2015-10-15 15:20:00,41.86,41.91,41.84,41.87,293149.0,37.3121,37.3567,37.2943,37.321,293149.0
2015-10-15 15:30:00,41.87,41.88,41.83,41.84,595211.0,37.321,37.33,37.2854,37.2943,595211.0
2015-10-15 15:40:00,41.84,41.85,41.81,41.83,234726.0,37.2943,37.3032,37.2676,37.2854,234726.0
2015-10-15 15:50:00,41.83,41.88,41.83,41.88,777858.0,37.2854,37.33,37.2854,37.33,777858.0
2015-10-16 09:30:00,42.0,42.0,41.8,41.84,635162.0,37.4369,37.4369,37.2586,37.2943,635162.0
2015-10-16 09:40:00,41.86,41.86,41.79,41.84,454501.0,37.3121,37.3121,37.2497,37.2943,454501.0
2015-10-16 09:50:00,41.84,41.87,41.81,41.83,196248.0,37.2943,37.321,37.2676,37.2854,196248.0
2015-10-16 10:00:00,41.83,41.89,41.81,41.83,275169.0,37.2854,37.3389,37.2676,37.2854,275169.0
2015-10-16 10:10:00,41.84,41.87,41.8,41.81,223622.0,37.2943,37.321,37.2586,37.2676,223622.0
2015-10-16 10:20:00,41.81,41.85,41.79,41.85,71224.0,37.2676,37.3032,37.2497,37.3032,71224.0
2015-10-16 10:30:00,41.85,41.89,41.84,41.89,75785.0,37.3032,37.3389,37.2943,37.3389,75785.0
2015-10-16 10:40:00,41.89,41.91,41.86,41.89,112702.0,37.3389,37.3567,37.3121,37.3389,112702.0
2015-10-16 10:50:00,41.9,41.92,41.87,41.89,43153.0,37.3478,37.3656,37.321,37.3389,43153.0
2015-10-16 11:00:00,41.89,41.94,41.88,41.93,75348.0,37.3389,37.3834,37.33,37.3745,75348.0
2015-10-16 11:10:00,41.93,41.95,41.91,41.95,72695.0,37.3745,37.3924,37.3567,37.3924,72695.0
2015-10-16 11:20:00,41.95,41.95,41.91,41.93,54318.0,37.3924,37.3924,37.3567,37.3745,54318.0
2015-10-16 11:30:00,41.93,41.94,41.9,41.91,147163.0,37.3745,37.3834,37.3478,37.3567,147163.0
2015-10-16 11:40:00,41.91,41.93,41.9,41.93,121714.0,37.3567,37.3745,37.3478,37.3745,121714.0
2015-10-16 11:50:00,41.93,41.98,41.92,41.97,84425.0,37.3745,37.4191,37.3656,37.4102,84425.0
2015-10-16 12:00:00,41.98,41.98,41.91,41.92,60342.0,37.4191,37.4191,37.3567,37.3656,60342.0
2015-10-16 12:10:00,41.92,41.92,41.86,41.9,150209.0,37.3656,37.3656,37.3121,37.3478,150209.0
2015-10-16 12:20:00,41.9,41.92,41.85,41.85,65496.0,37.3478,37.3656,37.3032,37.3032,65496.0
2015-10-16 12:30:00,41.85,41.87,41.81,41.84,88075.0,37.3032,37.321,37.2676,37.2943,88075.0
2015-10-16 12:40:00,41.84,41.84,41.79,41.83,90859.0,37.2943,37.2943,37.2497,37.2854,90859.0
2015-10-16 12:50:00,41.83,41.85,41.82,41.85,37399.0,37.2854,37.3032,37.2765,37.3032,37399.0
2015-10-16 13:00:00,41.85,41.85,41.81,41.82,60649.0,37.3032,37.3032,37.2676,37.2765,60649.0
2015-10-16 13:10:00,41.83,41.86,41.83,41.85,44509.0,37.2854,37.3121,37.2854,37.3032,44509.0
2015-10-16 13:20:00,41.85,41.87,41.83,41.84,81963.0,37.3032,37.321,37.2854,37.2943,81963.0
2015-10-16 13:30:00,41.84,41.87,41.83,41.84,53522.0,37.2943,37.321,37.2854,37.2943,53522.0
2015-10-16 13:40:00,41.84,41.85,41.82,41.82,40025.0,37.2943,37.3032,37.2765,37.2765,40025.0
2015-10-16 13:50:00,41.83,41.84,41.77,41.79,72853.0,37.2854,37.2943,37.2319,37.2497,72853.0
2015-10-16 14:00:00,41.79,41.79,41.72,41.75,92022.0,37.2497,37.2497,37.1873,37.2141,92022.0
2015-10-16 14:10:00,41.75,41.79,41.74,41.79,97076.0,37.2141,37.2497,37.2052,37.2497,97076.0
2015-10-16 14:20:00,41.79,41.82,41.76,41.82,168404.0,37.2497,37.2765,37.223,37.2765,168404.0
2015-10-16 14:30:00,41.83,41.86,41.81,41.85,70248.0,37.2854,37.3121,37.2676,37.3032,70248.0
2015-10-16 14:40:00,41.85,41.88,41.84,41.85,78626.0,37.3032,37.33,37.2943,37.3032,78626.0
2015-10-16 14:50:00,41.86,41.87,41.84,41.84,166237.0,37.3121,37.321,37.2943,37.2943,166237.0
2015-10-16 15:00:00,41.84,41.87,41.84,41.86,64427.0,37.2943,37.321,37.2943,37.3121,64427.0
2015-10-16 15:10:00,41.86,41.89,41.85,41.88,54387.0,37.3121,37.3389,37.3032,37.33,54387.0
2015-10-16 15:20:00,41.89,41.9,41.87,41.89,176729.0,37.3389,37.3478,37.321,37.3389,176729.0
2015-10-16 15:30:00,41.88,41.94,41.88,41.93,289942.0,37.33,37.3834,37.33,37.3745,289942.0
2015-10-16 15:40:00,41.93,41.95,41.91,41.92,383653.0,37.3745,37.3924,37.3567,37.3656,383653.0
2015-10-16 15:50:00,41.93,42.0,41.91,41.98,1676661.0,37.3745,37.4369,37.3567,37.4191,1676661.0
2015-10-19 09:30:00,41.88,41.89,41.78,41.78,389190.0,37.33,37.3389,37.2408,37.2408,389190.0
2015-10-19 09:40:00,41.78,41.87,41.76,41.87,220252.0,37.2408,37.321,37.223,37.321,220252.0
2015-10-19 09:50:00,41.86,41.94,41.86,41.94,291218.0,37.3121,37.3834,37.3121,37.3834,291218.0
2015-10-19 10:00:00,41.93,41.93,41.88,41.9,122416.0,37.3745,37.3745,37.33,37.3478,122416.0
2015-10-19 10:10:00,41.9,41.98,41.88,41.97,191402.0,37.3478,37.4191,37.33,37.4102,191402.0
2015-10-19 10:20:00,41.98,41.99,41.91,41.92,138930.0,37.4191,37.428,37.3567,37.3656,138930.0
2015-10-19 10:30:00,41.92,41.93,41.86,41.91,158379.0,37.3656,37.3745,37.3121,37.3567,158379.0
2015-10-19 10:40:00,41.91,41.96,41.9,41.96,62128.0,37.3567,37.4013,37.3478,37.4013,62128.0
2015-10-19 10:50:00,41.96,41.98,41.92,41.98,160935.0,37.4013,37.4191,37.3656,37.4191,160935.0
2015-10-19 11:00:00,41.98,41.98,41.93,41.98,73154.0,37.4191,37.4191,37.3745,37.4191,73154.0
2015-10-19 11:10:00,41.97,42.02,41.95,42.01,64975.0,37.4102,37.4547,37.3924,37.4458,64975.0
2015-10-19 11:20:00,42.01,42.02,41.98,41.98,48363.0,37.4458,37.4547,37.4191,37.4191,48363.0
2015-10-19 11:30:00,41.99,42.06,41.99,42.04,109229.0,37.428,37.4904,37.428,37.4726,109229.0
2015-10-19 11:40:00,42.04,42.06,42.02,42.05,125166.0,37.4726,37.4904,37.4547,37.4815,125166.0
2015-10-19 11:50:00,42.05,42.08,42.04,42.05,101424.0,37.4815,37.5082,37.4726,37.4815,101424.0
2015-10-19 12:00:00,42.05,42.07,42.0,42.02,84711.0,37.4815,37.4993,37.4369,37.4547,84711.0
2015-10-19 12:10:00,42.02,42.03,41.98,41.99,97110.0,37.4547,37.4637,37.4191,37.428,97110.0
2015-10-19 12:20:00,41.98,42.03,41.98,42.03,113469.0,37.4191,37.4637,37.4191,37.4637,113469.0
2015-10-19 12:30:00,42.02,42.06,42.0,42.05,22572.0,37.4547,37.4904,37.4369,37.4815,22572.0
2015-10-19 12:40:00,42.05,42.07,42.04,42.05,44073.0,37.4815,37.4993,37.4726,37.4815,44073.0
2015-10-19 12:50:00,42.04,42.06,42.02,42.05,51171.0,37.4726,37.4904,37.4547,37.4815,51171.0
2015-10-19 13:00:00,42.05,42.07,42.02,42.02,63961.0,37.4815,37.4993,37.4547,37.4547,63961.0
2015-10-19 13:10:00,42.03,42.05,41.97,41.97,70462.0,37.4637,37.4815,37.4102,37.4102,70462.0
2015-10-19 13:20:00,41.97,41.98,41.94,41.94,74794.0,37.4102,37.4191,37.3834,37.3834,74794.0
2015-10-19 13:30:00,41.94,41.95,41.9,41.93,119914.0,37.3834,37.3924,37.3478,37.3745,119914.0
2015-10-19 13:40:00,41.93,41.96,41.92,41.95,54172.0,37.3745,37.4013,37.3656,37.3924,54172.0
2015-10-19 13:50:00,41.95,41.99,41.95,41.96,45478.0,37.3924,37.428,37.3924,37.4013,45478.0
2015-10-19 14:00:00,41.96,41.97,41.93,41.96,59687.0,37.4013,37.4102,37.3745,37.4013,59687.0
2015-10-19 14:10:00,41.96,41.98,41.94,41.96,47410.0,37.4013,37.4191,37.3834,37.4013,47410.0
2015-10-19 14:20:00,41.97,41.97,41.92,41.92,45063.0,37.4102,37.4102,37.3656,37.3656,45063.0
2015-10-19 14:30:00,41.93,42.01,41.92,41.99,121089.0,37.3745,37.4458,37.3656,37.428,121089.0
2015-10-19 14:40:00,42.0,42.02,41.99,41.99,87244.0,37.4369,37.4547,37.428,37.428,87244.0
2015-10-19 14:50:00,41.99,42.04,41.98,42.03,132840.0,37.428,37.4726,37.4191,37.4637,132840.0
2015-10-19 15:00:00,42.04,42.06,42.02,42.04,157515.0,37.4726,37.4904,37.4547,37.4726,157515.0
2015-10-19 15:10:00,42.04,42.06,42.03,42.05,146595.0,37.4726,37.4904,37.4637,37.4815,146595.0
2015-10-19 15:20:00,42.04,42.09,42.04,42.07,201404.0,37.4726,37.5171,37.4726,37.4993,201404.0
2015-10-19 15:30:00,42.07,42.08,42.05,42.06,582871.0,37.4993,37.5082,37.4815,37.4904,582871.0
2015-10-19 15:40:00,42.05,42.07,42.03,42.05,374537.0,37.4815,37.4993,37.4637,37.4815,374537.0
2015-10-19 15:50:00,42.04,42.12,42.03,42.12,774953.0,37.4726,37.5439,37.4637,37.5439,774953.0
2015-10-20 09:30:00,41.96,42.0,41.86,41.86,236809.0,37.4013,37.4369,37.3121,37.3121,236809.0
2015-10-20 09:40:00,41.86,41.96,41.85,41.94,303862.0,37.3121,37.4013,37.3032,37.3834,303862.0
2015-10-20 09:50:00,41.94,42.02,41.93,42.0,176318.0,37.3834,37.4547,37.3745,37.4369,176318.0
2015-10-20 10:00:00,42.0,42.09,41.98,42.08,305998.0,37.4369,37.5171,37.4191,37.5082,305998.0
2015-10-20 10:10:00,42.08,42.1,42.05,42.09,218137.0,37.5082,37.5261,37.4815,37.5171,218137.0
2015-10-20 10:20:00,42.09,42.11,42.05,42.06,114257.0,37.5171,37.535,37.4815,37.4904,114257.0
2015-10-20 10:30:00,42.07,42.11,42.04,42.07,142255.0,37.4993,37.535,37.4726,37.4993,142255.0
2015-10-20 10:40:00,42.08,42.14,42.08,42.11,74262.0,37.5082,37.5617,37.5082,37.535,74262.0
2015-10-20 10:50:00,42.11,42.13,42.08,42.11,76726.0,37.535,37.5528,37.5082,37.535,76726.0
2015-10-20 11:00:00,42.11,42.12,41.99,42.01,171151.0,37.535,37.5439,37.428,37.4458,171151.0
2015-10-20 11:10:00,42.01,42.03,41.95,42.02,85904.0,37.4458,37.4637,37.3924,37.4547,85904.0
2015-10-20 11:20:00,42.02,42.06,41.99,42.05,72311.0,37.4547,37.4904,37.428,37.4815,72311.0
2015-10-20 11:30:00,42.05,42.06,41.97,42.01,68948.0,37.4815,37.4904,37.4102,37.4458,68948.0
2015-10-20 11:40:00,42.01,42.07,42.0,42.04,116350.0,37.4458,37.4993,37.4369,37.4726,116350.0
2015-10-20 11:50:00,42.03,42.05,41.96,42.0,56759.0,37.4637,37.4815,37.4013,37.4369,56759.0
2015-10-20 12:00:00,42.0,42.06,41.96,42.05,53426.0,37.4369,37.4904,37.4013,37.4815,53426.0
2015-10-20 12:10:00,42.05,42.06,41.99,41.99,77033.0,37.4815,37.4904,37.428,37.428,77033.0
2015-10-20 12:20:00,41.99,42.01,41.95,42.0,72152.0,37.428,37.4458,37.3924,37.4369,72152.0
2015-10-20 12:30:00,42.01,42.01,41.91,41.94,222954.0,37.4458,37.4458,37.3567,37.3834,222954.0
2015-10-20 12:40:00,41.94,41.99,41.92,41.97,130182.0,37.3834,37.428,37.3656,37.4102,130182.0
2015-10-20 12:50:00,41.97,42.04,41.96,42.04,42646.0,37.4102,37.4726,37.4013,37.4726,42646.0
2015-10-20 13:00:00,42.04,42.04,41.97,41.97,52317.0,37.4726,37.4726,37.4102,37.4102,52317.0
2015-10-20 13:10:00,41.99,42.06,41.99,42.02,69286.0,37.428,37.4904,37.428,37.4547,69286.0
2015-10-20 13:20:00,42.01,42.03,41.93,41.95,43132.0,37.4458,37.4637,37.3745,37.3924,43132.0
2015-10-20 13:30:00,41.94,41.95,41.9,41.93,83783.0,37.3834,37.3924,37.3478,37.3745,83783.0
2015-10-20 13:40:00,41.93,41.96,41.9,41.93,122333.0,37.3745,37.4013,37.3478,37.3745,122333.0
2015-10-20 13:50:00,41.93,41.95,41.89,41.93,104720.0,37.3745,37.3924,37.3389,37.3745,104720.0
2015-10-20 14:00:00,41.93,41.94,41.9,41.92,109369.0,37.3745,37.3834,37.3478,37.3656,109369.0
2015-10-20 14:10:00,41.92,41.97,41.92,41.96,88020.0,37.3656,37.4102,37.3656,37.4013,88020.0
2015-10-20 14:20:00,41.96,42.0,41.93,42.0,70123.0,37.4013,37.4369,37.3745,37.4369,70123.0
2015-10-20 14:30:00,42.0,42.02,41.96,41.97,63487.0,37.4369,37.4547,37.4013,37.4102,63487.0
2015-10-20 14:40:00,41.98,42.02,41.97,41.99,70416.0,37.4191,37.4547,37.4102,37.428,70416.0
2015-10-20 14:50:00,41.99,42.02,41.98,42.02,78817.0,37.428,37.4547,37.4191,37.4547,78817.0
2015-10-20 15:00:00,42.02,42.03,41.98,41.98,119072.0,37.4547,37.4637,37.4191,37.4191,119072.0
2015-10-20 15:10:00,41.99,42.03,41.96,41.96,141079.0,37.428,37.4637,37.4013,37.4013,141079.0
2015-10-20 15:20:00,41.96,42.06,41.96,42.04,82012.0,37.4013,37.4904,37.4013,37.4726,82012.0
2015-10-20 15:30:00,42.05,42.06,41.99,42.02,268874.0,37.4815,37.4904,37.428,37.4547,268874.0
2015-10-20 15:40:00,42.03,42.03,41.94,41.97,240576.0,37.4637,37.4637,37.3834,37.4102,240576.0
2015-10-20 15:50:00,41.97,42.03,41.96,42.02,468383.0,37.4102,37.4637,37.4013,37.4547,468383.0
2015-10-21 09:30:00,42.11,42.15,42.01,42.01,315856.0,37.535,37.5706,37.4458,37.4458,315856.0
2015-10-21 09:40:00,42.0,42.12,41.99,42.1,381719.0,37.4369,37.5439,37.428,37.5261,381719.0
2015-10-21 09:50:00,42.1,42.12,42.05,42.12,260753.0,37.5261,37.5439,37.4815,37.5439,260753.0
2015-10-21 10:00:00,42.11,42.12,42.02,42.07,263732.0,37.535,37.5439,37.4547,37.4993,263732.0
2015-10-21 10:10:00,42.06,42.09,42.04,42.06,75120.0,37.4904,37.5171,37.4726,37.4904,75120.0
2015-10-21 10:20:00,42.05,42.06,42.01,42.04,201519.0,37.4815,37.4904,37.4458,37.4726,201519.0
2015-10-21 10:30:00,42.04,42.07,42.0,42.04,197927.0,37.4726,37.4993,37.4369,37.4726,197927.0
2015-10-21 10:40:00,42.04,42.11,42.04,42.06,123746.0,37.4726,37.535,37.4726,37.4904,123746.0
2015-10-21 10:50:00,42.06,42.14,42.06,42.1,175071.0,37.4904,37.5617,37.4904,37.5261,175071.0
2015-10-21 11:00:00,42.11,42.13,42.04,42.05,81201.0,37.535,37.5528,37.4726,37.4815,81201.0
2015-10-21 11:10:00,42.05,42.08,42.01,42.08,104046.0,37.4815,37.5082,37.4458,37.5082,104046.0
2015-10-21 11:20:00,42.08,42.13,42.06,42.12,451543.0,37.5082,37.5528,37.4904,37.5439,451543.0
2015-10-21 11:30:00,42.13,42.19,42.11,42.19,161405.0,37.5528,37.6063,37.535,37.6063,161405.0
2015-10-21 11:40:00,42.19,42.2,42.16,42.17,322959.0,37.6063,37.6152,37.5795,37.5884,322959.0
2015-10-21 11:50:00,42.16,42.2,42.16,42.19,161106.0,37.5795,37.6152,37.5795,37.6063,161106.0
2015-10-21 12:00:00,42.19,42.2,42.17,42.17,66291.0,37.6063,37.6152,37.5884,37.5884,66291.0
2015-10-21 12:10:00,42.17,42.2,42.15,42.16,103439.0,37.5884,37.6152,37.5706,37.5795,103439.0
2015-10-21 12:20:00,42.16,42.21,42.16,42.2,58190.0,37.5795,37.6241,37.5795,37.6152,58190.0
2015-10-21 12:30:00,42.2,42.21,42.18,42.2,189822.0,37.6152,37.6241,37.5974,37.6152,189822.0
2015-10-21 12:40:00,42.2,42.22,42.16,42.17,130099.0,37.6152,37.633,37.5795,37.5884,130099.0
2015-10-21 12:50:00,42.18,42.19,42.1,42.1,120042.0,37.5974,37.6063,37.5261,37.5261,120042.0
2015-10-21 13:00:00,42.09,42.1,42.02,42.05,286010.0,37.5171,37.5261,37.4547,37.4815,286010.0
2015-10-21 13:10:00,42.05,42.07,41.93,41.93,178006.0,37.4815,37.4993,37.3745,37.3745,178006.0
2015-10-21 13:20:00,41.92,41.94,41.86,41.88,163732.0,37.3656,37.3834,37.3121,37.33,163732.0
2015-10-21 13:30:00,41.87,41.94,41.86,41.86,118112.0,37.321,37.3834,37.3121,37.3121,118112.0
2015-10-21 13:40:00,41.86,41.91,41.86,41.87,159835.0,37.3121,37.3567,37.3121,37.321,159835.0
2015-10-21 13:50:00,41.87,41.91,41.84,41.85,184249.0,37.321,37.3567,37.2943,37.3032,184249.0
2015-10-21 14:00:00,41.84,41.87,41.77,41.84,194232.0,37.2943,37.321,37.2319,37.2943,194232.0
2015-10-21 14:10:00,41.84,41.87,41.82,41.86,138827.0,37.2943,37.321,37.2765,37.3121,138827.0
2015-10-21 14:20:00,41.86,41.87,41.81,41.86,104858.0,37.3121,37.321,37.2676,37.3121,104858.0
2015-10-21 14:30:00,41.86,41.96,41.84,41.94,263783.0,37.3121,37.4013,37.2943,37.3834,263783.0
2015-10-21 14:40:00,41.94,41.98,41.93,41.96,97920.0,37.3834,37.4191,37.3745,37.4013,97920.0
2015-10-21 14:50:00,41.96,41.96,41.89,41.9,79541.0,37.4013,37.4013,37.3389,37.3478,79541.0
2015-10-21 15:00:00,41.9,41.95,41.9,41.95,140932.0,37.3478,37.3924,37.3478,37.3924,140932.0
2015-10-21 15:10:00,41.95,41.95,41.79,41.8,145947.0,37.3924,37.3924,37.2497,37.2586,145947.0
2015-10-21 15:20:00,41.79,41.85,41.78,41.82,153039.0,37.2497,37.3032,37.2408,37.2765,153039.0
2015-10-21 15:30:00,41.82,41.84,41.79,41.81,275865.0,37.2765,37.2943,37.2497,37.2676,275865.0
2015-10-21 15:40:00,41.8,41.81,41.69,41.71,645149.0,37.2586,37.2676,37.1606,37.1784,645149.0
2015-10-21 15:50:00,41.7,41.71,41.65,41.69,705896.0,37.1695,37.1784,37.1249,37.1606,705896.0
2015-10-22 09:30:00,42.0,42.21,42.0,42.21,443450.0,37.4369,37.6241,37.4369,37.6241,443450.0
2015-10-22 09:40:00,42.22,42.34,42.2,42.33,693907.0,37.633,37.74,37.6152,37.7311,693907.0
2015-10-22 09:50:00,42.33,42.39,42.33,42.37,376588.0,37.7311,37.7845,37.7311,37.7667,376588.0
2015-10-22 10:00:00,42.38,42.4,42.35,42.39,316110.0,37.7756,37.7935,37.7489,37.7845,316110.0
2015-10-22 10:10:00,42.39,42.4,42.33,42.37,320547.0,37.7845,37.7935,37.7311,37.7667,320547.0
2015-10-22 10:20:00,42.37,42.38,42.3,42.32,258360.0,37.7667,37.7756,37.7043,37.7222,258360.0
2015-10-22 10:30:00,42.32,42.38,42.29,42.36,185867.0,37.7222,37.7756,37.6954,37.7578,185867.0
2015-10-22 10:40:00,42.37,42.48,42.36,42.46,296447.0,37.7667,37.8648,37.7578,37.8469,296447.0
2015-10-22 10:50:00,42.47,42.55,42.44,42.54,301800.0,37.8559,37.9272,37.8291,37.9183,301800.0
2015-10-22 11:00:00,42.54,42.56,42.49,42.56,235603.0,37.9183,37.9361,37.8737,37.9361,235603.0
2015-10-22 11:10:00,42.56,42.58,42.55,42.57,139857.0,37.9361,37.9539,37.9272,37.945,139857.0
2015-10-22 11:20:00,42.57,42.57,42.5,42.52,56112.0,37.945,37.945,37.8826,37.9004,56112.0
2015-10-22 11:30:00,42.52,42.55,42.48,42.55,159351.0,37.9004,37.9272,37.8648,37.9272,159351.0
2015-10-22 11:40:00,42.54,42.6,42.53,42.59,184121.0,37.9183,37.9717,37.9093,37.9628,184121.0
2015-10-22 11:50:00,42.59,42.62,42.56,42.56,225380.0,37.9628,37.9896,37.9361,37.9361,225380.0
2015-10-22 12:00:00,42.57,42.6,42.55,42.59,107175.0,37.945,37.9717,37.9272,37.9628,107175.0
2015-10-22 12:10:00,42.59,42.61,42.59,42.59,59433.0,37.9628,37.9806,37.9628,37.9628,59433.0
2015-10-22 12:20:00,42.6,42.69,42.59,42.68,301828.0,37.9717,38.052,37.9628,38.043,301828.0
2015-10-22 12:30:00,42.68,42.71,42.66,42.69,167340.0,38.043,38.0698,38.0252,38.052,167340.0
2015-10-22 12:40:00,42.7,42.72,42.68,42.68,152029.0,38.0609,38.0787,38.043,38.043,152029.0
2015-10-22 12:50:00,42.68,42.7,42.65,42.69,560717.0,38.043,38.0609,38.0163,38.052,560717.0
2015-10-22 13:00:00,42.69,42.7,42.66,42.7,98440.0,38.052,38.0609,38.0252,38.0609,98440.0
2015-10-22 13:10:00,42.7,42.73,42.68,42.69,167074.0,38.0609,38.0876,38.043,38.052,167074.0
2015-10-22 13:20:00,42.69,42.72,42.63,42.65,279046.0,38.052,38.0787,37.9985,38.0163,279046.0
2015-10-22 13:30:00,42.65,42.67,42.64,42.65,291994.0,38.0163,38.0341,38.0074,38.0163,291994.0
2015-10-22 13:40:00,42.66,42.66,42.62,42.64,177309.0,38.0252,38.0252,37.9896,38.0074,177309.0
2015-10-22 13:50:00,42.64,42.66,42.62,42.62,260870.0,38.0074,38.0252,37.9896,37.9896,260870.0
2015-10-22 14:00:00,42.62,42.65,42.57,42.57,337752.0,37.9896,38.0163,37.945,37.945,337752.0
2015-10-22 14:10:00,42.57,42.6,42.5,42.52,943204.0,37.945,37.9717,37.8826,37.9004,943204.0
2015-10-22 14:20:00,42.51,42.58,42.49,42.55,569690.0,37.8915,37.9539,37.8737,37.9272,569690.0
2015-10-22 14:30:00,42.56,42.58,42.51,42.58,891819.0,37.9361,37.9539,37.8915,37.9539,891819.0
2015-10-22 14:40:00,42.59,42.6,42.55,42.6,124976.0,37.9628,37.9717,37.9272,37.9717,124976.0
2015-10-22 14:50:00,42.6,42.66,42.58,42.66,284968.0,37.9717,38.0252,37.9539,38.0252,284968.0
2015-10-22 15:00:00,42.66,42.66,42.59,42.59,352091.0,38.0252,38.0252,37.9628,37.9628,352091.0
2015-10-22 15:10:00,42.6,42.63,42.57,42.59,519400.0,37.9717,37.9985,37.945,37.9628,519400.0
2015-10-22 15:20:00,42.59,42.64,42.55,42.64,159956.0,37.9628,38.0074,37.9272,38.0074,159956.0
2015-10-22 15:30:00,42.64,42.65,42.57,42.57,320178.0,38.0074,38.0163,37.945,37.945,320178.0
2015-10-22 15:40:00,42.58,42.61,42.53,42.57,401121.0,37.9539,37.9806,37.9093,37.945,401121.0
2015-10-22 15:50:00,42.57,42.64,42.54,42.63,1323532.0,37.945,38.0074,37.9183,37.9985,1323532.0
2015-10-23 09:30:00,43.7,43.78,43.56,43.62,1591210.0,38.9522,39.0235,38.8274,38.8809,1591210.0
2015-10-23 09:40:00,43.62,43.74,43.59,43.72,677031.0,38.8809,38.9879,38.8542,38.97,677031.0
2015-10-23 09:50:00,43.73,43.89,43.7,43.85,700410.0,38.979,39.1216,38.9522,39.0859,700410.0
2015-10-23 10:00:00,43.86,43.87,43.73,43.75,381585.0,39.0948,39.1038,38.979,38.9968,381585.0
2015-10-23 10:10:00,43.75,43.8,43.71,43.75,356145.0,38.9968,39.0414,38.9611,38.9968,356145.0
2015-10-23 10:20:00,43.75,43.8,43.71,43.72,295766.0,38.9968,39.0414,38.9611,38.97,295766.0
2015-10-23 10:30:00,43.72,43.78,43.69,43.73,290550.0,38.97,39.0235,38.9433,38.979,290550.0
2015-10-23 10:40:00,43.73,43.79,43.66,43.66,398821.0,38.979,39.0324,38.9166,38.9166,398821.0
2015-10-23 10:50:00,43.66,43.69,43.61,43.68,177403.0,38.9166,38.9433,38.872,38.9344,177403.0
2015-10-23 11:00:00,43.68,43.78,43.66,43.78,218934.0,38.9344,39.0235,38.9166,39.0235,218934.0
2015-10-23 11:10:00,43.78,43.79,43.71,43.72,297342.0,39.0235,39.0324,38.9611,38.97,297342.0
2015-10-23 11:20:00,43.72,43.78,43.7,43.75,152270.0,38.97,39.0235,38.9522,38.9968,152270.0
2015-10-23 11:30:00,43.76,43.76,43.67,43.67,213794.0,39.0057,39.0057,38.9255,38.9255,213794.0
2015-10-23 11:40:00,43.67,43.74,43.67,43.72,113209.0,38.9255,38.9879,38.9255,38.97,113209.0
2015-10-23 11:50:00,43.72,43.73,43.65,43.67,103433.0,38.97,38.979,38.9077,38.9255,103433.0
2015-10-23 12:00:00,43.67,43.73,43.65,43.72,187188.0,38.9255,38.979,38.9077,38.97,187188.0
2015-10-23 12:10:00,43.72,43.77,43.69,43.76,199475.0,38.97,39.0146,38.9433,39.0057,199475.0
2015-10-23 12:20:00,43.77,43.82,43.76,43.81,184148.0,39.0146,39.0592,39.0057,39.0503,184148.0
2015-10-23 12:30:00,43.81,43.82,43.77,43.79,84613.0,39.0503,39.0592,39.0146,39.0324,84613.0
2015-10-23 12:40:00,43.79,43.8,43.73,43.77,124736.0,39.0324,39.0414,38.979,39.0146,124736.0
2015-10-23 12:50:00,43.77,43.8,43.75,43.79,64835.0,39.0146,39.0414,38.9968,39.0324,64835.0
2015-10-23 13:00:00,43.79,43.79,43.71,43.76,90003.0,39.0324,39.0324,38.9611,39.0057,90003.0
2015-10-23 13:10:00,43.75,43.8,43.74,43.8,108920.0,38.9968,39.0414,38.9879,39.0414,108920.0
2015-10-23 13:20:00,43.79,43.84,43.77,43.82,316431.0,39.0324,39.077,39.0146,39.0592,316431.0
2015-10-23 13:30:00,43.82,43.88,43.81,43.86,294266.0,39.0592,39.1127,39.0503,39.0948,294266.0
2015-10-23 13:40:00,43.86,43.89,43.84,43.88,226218.0,39.0948,39.1216,39.077,39.1127,226218.0
2015-10-23 13:50:00,43.89,43.91,43.86,43.88,206213.0,39.1216,39.1394,39.0948,39.1127,206213.0
2015-10-23 14:00:00,43.88,43.9,43.85,43.88,132144.0,39.1127,39.1305,39.0859,39.1127,132144.0
2015-10-23 14:10:00,43.88,43.9,43.84,43.89,120811.0,39.1127,39.1305,39.077,39.1216,120811.0
2015-10-23 14:20:00,43.9,43.94,43.89,43.91,133838.0,39.1305,39.1661,39.1216,39.1394,133838.0
2015-10-23 14:30:00,43.91,43.95,43.9,43.95,139538.0,39.1394,39.1751,39.1305,39.1751,139538.0
2015-10-23 14:40:00,43.95,43.99,43.93,43.99,240478.0,39.1751,39.2107,39.1572,39.2107,240478.0
2015-10-23 14:50:00,44.0,44.0,43.93,43.93,214168.0,39.2196,39.2196,39.1572,39.1572,214168.0
2015-10-23 15:00:00,43.93,43.99,43.9,43.94,116693.0,39.1572,39.2107,39.1305,39.1661,116693.0
2015-10-23 15:10:00,43.94,43.97,43.89,43.9,364226.0,39.1661,39.1929,39.1216,39.1305,364226.0
2015-10-23 15:20:00,43.9,43.91,43.82,43.83,335981.0,39.1305,39.1394,39.0592,39.0681,335981.0
2015-10-23 15:30:00,43.83,43.9,43.83,43.87,1411148.0,39.0681,39.1305,39.0681,39.1038,1411148.0
2015-10-23 15:40:00,43.86,43.93,43.83,43.9,1787647.0,39.0948,39.1572,39.0681,39.1305,1787647.0
2015-10-23 15:50:00,43.89,43.9,43.8,43.81,1633646.0,39.1216,39.1305,39.0414,39.0503,1633646.0
2015-10-26 09:30:00,43.79,43.79,43.65,43.71,468042.0,39.0324,39.0324,38.9077,38.9611,468042.0
2015-10-26 09:40:00,43.71,43.72,43.58,43.58,178930.0,38.9611,38.97,38.8453,38.8453,178930.0
2015-10-26 09:50:00,43.58,43.66,43.57,43.6,198371.0,38.8453,38.9166,38.8363,38.8631,198371.0
2015-10-26 10:00:00,43.6,43.62,43.54,43.58,295350.0,38.8631,38.8809,38.8096,38.8453,295350.0
2015-10-26 10:10:00,43.57,43.59,43.5,43.54,158938.0,38.8363,38.8542,38.774,38.8096,158938.0
2015-10-26 10:20:00,43.53,43.61,43.51,43.57,188866.0,38.8007,38.872,38.7829,38.8363,188866.0
2015-10-26 10:30:00,43.57,43.61,43.55,43.59,151133.0,38.8363,38.872,38.8185,38.8542,151133.0
2015-10-26 10:40:00,43.59,43.66,43.59,43.63,160446.0,38.8542,38.9166,38.8542,38.8898,160446.0
2015-10-26 10:50:00,43.63,43.7,43.62,43.68,155642.0,38.8898,38.9522,38.8809,38.9344,155642.0
2015-10-26 11:00:00,43.68,43.69,43.63,43.67,99420.0,38.9344,38.9433,38.8898,38.9255,99420.0
2015-10-26 11:10:00,43.67,43.69,43.6,43.61,118679.0,38.9255,38.9433,38.8631,38.872,118679.0
2015-10-26 11:20:00,43.61,43.63,43.59,43.61,120519.0,38.872,38.8898,38.8542,38.872,120519.0
2015-10-26 11:30:00,43.62,43.67,43.61,43.63,162350.0,38.8809,38.9255,38.872,38.8898,162350.0
2015-10-26 11:40:00,43.63,43.64,43.59,43.59,104984.0,38.8898,38.8987,38.8542,38.8542,104984.0
2015-10-26 11:50:00,43.59,43.62,43.58,43.59,105495.0,38.8542,38.8809,38.8453,38.8542,105495.0
2015-10-26 12:00:00,43.59,43.62,43.54,43.57,145821.0,38.8542,38.8809,38.8096,38.8363,145821.0
2015-10-26 12:10:00,43.56,43.61,43.56,43.6,65033.0,38.8274,38.872,38.8274,38.8631,65033.0
2015-10-26 12:20:00,43.6,43.64,43.59,43.64,26123.0,38.8631,38.8987,38.8542,38.8987,26123.0
2015-10-26 12:30:00,43.64,43.64,43.6,43.63,74036.0,38.8987,38.8987,38.8631,38.8898,74036.0
2015-10-26 12:40:00,43.64,43.71,43.63,43.71,152411.0,38.8987,38.9611,38.8898,38.9611,152411.0
2015-10-26 12:50:00,43.71,43.73,43.66,43.67,128439.0,38.9611,38.979,38.9166,38.9255,128439.0
2015-10-26 13:00:00,43.66,43.68,43.63,43.66,388783.0,38.9166,38.9344,38.8898,38.9166,388783.0
2015-10-26 13:10:00,43.66,43.69,43.64,43.69,72450.0,38.9166,38.9433,38.8987,38.9433,72450.0
2015-10-26 13:20:00,43.69,43.71,43.67,43.69,60067.0,38.9433,38.9611,38.9255,38.9433,60067.0
2015-10-26 13:30:00,43.69,43.7,43.66,43.68,99404.0,38.9433,38.9522,38.9166,38.9344,99404.0
2015-10-26 13:40:00,43.68,43.68,43.62,43.63,61371.0,38.9344,38.9344,38.8809,38.8898,61371.0
2015-10-26 13:50:00,43.63,43.63,43.58,43.59,111914.0,38.8898,38.8898,38.8453,38.8542,111914.0
2015-10-26 14:00:00,43.6,43.65,43.59,43.65,216824.0,38.8631,38.9077,38.8542,38.9077,216824.0
2015-10-26 14:10:00,43.65,43.65,43.59,43.59,198420.0,38.9077,38.9077,38.8542,38.8542,198420.0
2015-10-26 14:20:00,43.59,43.62,43.57,43.59,215870.0,38.8542,38.8809,38.8363,38.8542,215870.0
2015-10-26 14:30:00,43.59,43.61,43.58,43.6,106316.0,38.8542,38.872,38.8453,38.8631,106316.0
2015-10-26 14:40:00,43.6,43.67,43.59,43.66,227581.0,38.8631,38.9255,38.8542,38.9166,227581.0
2015-10-26 14:50:00,43.66,43.68,43.64,43.66,128514.0,38.9166,38.9344,38.8987,38.9166,128514.0
2015-10-26 15:00:00,43.66,43.67,43.63,43.66,125042.0,38.9166,38.9255,38.8898,38.9166,125042.0
2015-10-26 15:10:00,43.67,43.68,43.61,43.66,111778.0,38.9255,38.9344,38.872,38.9166,111778.0
2015-10-26 15:20:00,43.67,43.68,43.64,43.67,115890.0,38.9255,38.9344,38.8987,38.9255,115890.0
2015-10-26 15:30:00,43.68,43.7,43.64,43.66,361818.0,38.9344,38.9522,38.8987,38.9166,361818.0
2015-10-26 15:40:00,43.66,43.66,43.62,43.62,448273.0,38.9166,38.9166,38.8809,38.8809,448273.0
2015-10-26 15:50:00,43.62,43.68,43.61,43.65,828787.0,38.8809,38.9344,38.872,38.9077,828787.0
2015-10-27 09:30:00,43.56,43.6,43.48,43.53,485486.0,38.8274,38.8631,38.7561,38.8007,485486.0
2015-10-27 09:40:00,43.53,43.64,43.53,43.6,261057.0,38.8007,38.8987,38.8007,38.8631,261057.0
2015-10-27 09:50:00,43.6,43.63,43.58,43.62,151025.0,38.8631,38.8898,38.8453,38.8809,151025.0
2015-10-27 10:00:00,43.61,43.61,43.56,43.58,140679.0,38.872,38.872,38.8274,38.8453,140679.0
2015-10-27 10:10:00,43.58,43.58,43.47,43.48,95990.0,38.8453,38.8453,38.7472,38.7561,95990.0
2015-10-27 10:20:00,43.48,43.51,43.45,43.51,96057.0,38.7561,38.7829,38.7294,38.7829,96057.0
2015-10-27 10:30:00,43.5,43.53,43.46,43.53,89781.0,38.774,38.8007,38.7383,38.8007,89781.0
2015-10-27 10:40:00,43.52,43.58,43.5,43.57,69691.0,38.7918,38.8453,38.774,38.8363,69691.0
2015-10-27 10:50:00,43.57,43.58,43.53,43.55,89061.0,38.8363,38.8453,38.8007,38.8185,89061.0
2015-10-27 11:00:00,43.56,43.68,43.55,43.63,289794.0,38.8274,38.9344,38.8185,38.8898,289794.0
2015-10-27 11:10:00,43.63,43.63,43.59,43.6,76895.0,38.8898,38.8898,38.8542,38.8631,76895.0
2015-10-27 11:20:00,43.6,43.61,43.56,43.58,58531.0,38.8631,38.872,38.8274,38.8453,58531.0
2015-10-27 11:30:00,43.59,43.6,43.55,43.55,175568.0,38.8542,38.8631,38.8185,38.8185,175568.0
2015-10-27 11:40:00,43.55,43.62,43.54,43.62,94939.0,38.8185,38.8809,38.8096,38.8809,94939.0
2015-10-27 11:50:00,43.61,43.62,43.51,43.54,179450.0,38.872,38.8809,38.7829,38.8096,179450.0
2015-10-27 12:00:00,43.54,43.57,43.5,43.51,67724.0,38.8096,38.8363,38.774,38.7829,67724.0
2015-10-27 12:10:00,43.51,43.51,43.46,43.49,125555.0,38.7829,38.7829,38.7383,38.765,125555.0
2015-10-27 12:20:00,43.48,43.52,43.48,43.48,62605.0,38.7561,38.7918,38.7561,38.7561,62605.0
2015-10-27 12:30:00,43.49,43.51,43.48,43.51,74857.0,38.765,38.7829,38.7561,38.7829,74857.0
2015-10-27 12:40:00,43.5,43.55,43.5,43.55,69342.0,38.774,38.8185,38.774,38.8185,69342.0
2015-10-27 12:50:00,43.55,43.55,43.49,43.5,95561.0,38.8185,38.8185,38.765,38.774,95561.0
2015-10-27 13:00:00,43.49,43.49,43.44,43.46,73083.0,38.765,38.765,38.7205,38.7383,73083.0
2015-10-27 13:10:00,43.46,43.51,43.46,43.48,84886.0,38.7383,38.7829,38.7383,38.7561,84886.0
2015-10-27 13:20:00,43.48,43.49,43.43,43.45,59379.0,38.7561,38.765,38.7116,38.7294,59379.0
2015-10-27 13:30:00,43.45,43.49,43.44,43.48,59003.0,38.7294,38.765,38.7205,38.7561,59003.0
2015-10-27 13:40:00,43.48,43.48,43.43,43.43,112061.0,38.7561,38.7561,38.7116,38.7116,112061.0
2015-10-27 13:50:00,43.44,43.44,43.36,43.38,63258.0,38.7205,38.7205,38.6492,38.667,63258.0
2015-10-27 14:00:00,43.39,43.45,43.39,43.41,169970.0,38.6759,38.7294,38.6759,38.6937,169970.0
2015-10-27 14:10:00,43.41,43.43,43.38,43.39,84090.0,38.6937,38.7116,38.667,38.6759,84090.0
2015-10-27 14:20:00,43.39,43.45,43.37,43.44,283767.0,38.6759,38.7294,38.6581,38.7205,283767.0
2015-10-27 14:30:00,43.43,43.46,43.4,43.44,90829.0,38.7116,38.7383,38.6848,38.7205,90829.0
2015-10-27 14:40:00,43.44,43.44,43.37,43.39,158371.0,38.7205,38.7205,38.6581,38.6759,158371.0
2015-10-27 14:50:00,43.39,43.41,43.38,43.39,95171.0,38.6759,38.6937,38.667,38.6759,95171.0
2015-10-27 15:00:00,43.38,43.43,43.37,43.42,69786.0,38.667,38.7116,38.6581,38.7026,69786.0
2015-10-27 15:10:00,43.41,43.45,43.4,43.4,128170.0,38.6937,38.7294,38.6848,38.6848,128170.0
2015-10-27 15:20:00,43.4,43.47,43.39,43.46,994492.0,38.6848,38.7472,38.6759,38.7383,994492.0
2015-10-27 15:30:00,43.45,43.48,43.37,43.37,335687.0,38.7294,38.7561,38.6581,38.6581,335687.0
2015-10-27 15:40:00,43.38,43.43,43.38,43.41,274000.0,38.667,38.7116,38.667,38.6937,274000.0
2015-10-27 15:50:00,43.4,43.43,43.37,43.43,1000604.0,38.6848,38.7116,38.6581,38.7116,1000604.0
2015-10-28 09:30:00,43.61,43.67,43.52,43.64,379489.0,38.872,38.9255,38.7918,38.8987,379489.0
2015-10-28 09:40:00,43.64,43.72,43.62,43.67,319678.0,38.8987,38.97,38.8809,38.9255,319678.0
2015-10-28 09:50:00,43.68,43.71,43.65,43.7,211105.0,38.9344,38.9611,38.9077,38.9522,211105.0
2015-10-28 10:00:00,43.71,43.73,43.62,43.68,241190.0,38.9611,38.979,38.8809,38.9344,241190.0
2015-10-28 10:10:00,43.67,43.69,43.57,43.58,210289.0,38.9255,38.9433,38.8363,38.8453,210289.0
2015-10-28 10:20:00,43.58,43.62,43.54,43.6,88588.0,38.8453,38.8809,38.8096,38.8631,88588.0
2015-10-28 10:30:00,43.6,43.67,43.6,43.65,125258.0,38.8631,38.9255,38.8631,38.9077,125258.0
2015-10-28 10:40:00,43.66,43.69,43.65,43.68,170392.0,38.9166,38.9433,38.9077,38.9344,170392.0
2015-10-28 10:50:00,43.68,43.72,43.66,43.71,226750.0,38.9344,38.97,38.9166,38.9611,226750.0
2015-10-28 11:00:00,43.72,43.74,43.69,43.73,2214376.0,38.97,38.9879,38.9433,38.979,2214376.0
2015-10-28 11:10:00,43.73,43.78,43.73,43.77,278164.0,38.979,39.0235,38.979,39.0146,278164.0
2015-10-28 11:20:00,43.78,43.79,43.75,43.76,111617.0,39.0235,39.0324,38.9968,39.0057,111617.0
2015-10-28 11:30:00,43.77,43.8,43.76,43.79,111677.0,39.0146,39.0414,39.0057,39.0324,111677.0
2015-10-28 11:40:00,43.79,43.8,43.77,43.79,107697.0,39.0324,39.0414,39.0146,39.0324,107697.0
2015-10-28 11:50:00,43.79,43.85,43.79,43.84,195122.0,39.0324,39.0859,39.0324,39.077,195122.0
2015-10-28 12:00:00,43.84,43.86,43.83,43.83,67247.0,39.077,39.0948,39.0681,39.0681,67247.0
2015-10-28 12:10:00,43.83,43.86,43.82,43.83,54523.0,39.0681,39.0948,39.0592,39.0681,54523.0
2015-10-28 12:20:00,43.83,43.87,43.83,43.86,101812.0,39.0681,39.1038,39.0681,39.0948,101812.0
2015-10-28 12:30:00,43.85,43.86,43.79,43.8,293842.0,39.0859,39.0948,39.0324,39.0414,293842.0
2015-10-28 12:40:00,43.8,43.81,43.77,43.77,146965.0,39.0414,39.0503,39.0146,39.0146,146965.0
2015-10-28 12:50:00,43.77,43.83,43.77,43.81,204029.0,39.0146,39.0681,39.0146,39.0503,204029.0
2015-10-28 13:00:00,43.81,43.82,43.77,43.8,279465.0,39.0503,39.0592,39.0146,39.0414,279465.0
2015-10-28 13:10:00,43.8,43.81,43.77,43.8,109692.0,39.0414,39.0503,39.0146,39.0414,109692.0
2015-10-28 13:20:00,43.8,43.83,43.79,43.81,119940.0,39.0414,39.0681,39.0324,39.0503,119940.0
2015-10-28 13:30:00,43.81,43.85,43.79,43.84,139277.0,39.0503,39.0859,39.0324,39.077,139277.0
2015-10-28 13:40:00,43.84,43.88,43.84,43.86,110088.0,39.077,39.1127,39.077,39.0948,110088.0
2015-10-28 13:50:00,43.86,43.93,43.85,43.92,333289.0,39.0948,39.1572,39.0859,39.1483,333289.0
2015-10-28 14:00:00,43.92,43.93,43.6,43.69,1475678.0,39.1483,39.1572,38.8631,38.9433,1475678.0
2015-10-28 14:10:00,43.68,43.69,43.47,43.55,970055.0,38.9344,38.9433,38.7472,38.8185,970055.0
2015-10-28 14:20:00,43.54,43.67,43.53,43.62,398748.0,38.8096,38.9255,38.8007,38.8809,398748.0
2015-10-28 14:30:00,43.62,43.62,43.5,43.57,330271.0,38.8809,38.8809,38.774,38.8363,330271.0
2015-10-28 14:40:00,43.58,43.65,43.54,43.61,257961.0,38.8453,38.9077,38.8096,38.872,257961.0
2015-10-28 14:50:00,43.61,43.7,43.59,43.67,344547.0,38.872,38.9522,38.8542,38.9255,344547.0
2015-10-28 15:00:00,43.68,43.82,43.65,43.78,390156.0,38.9344,39.0592,38.9077,39.0235,390156.0
2015-10-28 15:10:00,43.77,43.82,43.76,43.79,376257.0,39.0146,39.0592,39.0057,39.0324,376257.0
2015-10-28 15:20:00,43.79,43.89,43.76,43.87,172066.0,39.0324,39.1216,39.0057,39.1038,172066.0
2015-10-28 15:30:00,43.88,43.98,43.87,43.97,1190404.0,39.1127,39.2018,39.1038,39.1929,1190404.0
2015-10-28 15:40:00,43.97,44.03,43.95,43.99,633468.0,39.1929,39.2464,39.1751,39.2107,633468.0
2015-10-28 15:50:00,44.0,44.05,43.96,44.04,847690.0,39.2196,39.2642,39.184,39.2553,847690.0
2015-10-29 09:30:00,43.8,43.87,43.72,43.81,641722.0,39.0414,39.1038,38.97,39.0503,641722.0
2015-10-29 09:40:00,43.81,43.83,43.77,43.79,382344.0,39.0503,39.0681,39.0146,39.0324,382344.0
2015-10-29 09:50:00,43.79,43.83,43.75,43.76,167421.0,39.0324,39.0681,38.9968,39.0057,167421.0
2015-10-29 10:00:00,43.77,43.84,43.73,43.81,325154.0,39.0146,39.077,38.979,39.0503,325154.0
2015-10-29 10:10:00,43.81,43.84,43.76,43.77,257581.0,39.0503,39.077,39.0057,39.0146,257581.0
2015-10-29 10:20:00,43.77,43.78,43.7,43.71,77600.0,39.0146,39.0235,38.9522,38.9611,77600.0
2015-10-29 10:30:00,43.71,43.75,43.69,43.7,82582.0,38.9611,38.9968,38.9433,38.9522,82582.0
2015-10-29 10:40:00,43.69,43.77,43.69,43.7,197390.0,38.9433,39.0146,38.9433,38.9522,197390.0
2015-10-29 10:50:00,43.69,43.74,43.68,43.7,117326.0,38.9433,38.9879,38.9344,38.9522,117326.0
2015-10-29 11:00:00,43.71,43.75,43.67,43.75,182237.0,38.9611,38.9968,38.9255,38.9968,182237.0
2015-10-29 11:10:00,43.74,43.76,43.72,43.75,84457.0,38.9879,39.0057,38.97,38.9968,84457.0
2015-10-29 11:20:00,43.75,43.77,43.72,43.75,491820.0,38.9968,39.0146,38.97,38.9968,491820.0
2015-10-29 11:30:00,43.76,43.79,43.76,43.79,260848.0,39.0057,39.0324,39.0057,39.0324,260848.0
2015-10-29 11:40:00,43.78,43.8,43.76,43.79,86926.0,39.0235,39.0414,39.0057,39.0324,86926.0
2015-10-29 11:50:00,43.79,43.81,43.77,43.81,54826.0,39.0324,39.0503,39.0146,39.0503,54826.0
2015-10-29 12:00:00,43.81,43.81,43.76,43.78,171275.0,39.0503,39.0503,39.0057,39.0235,171275.0
2015-10-29 12:10:00,43.77,43.82,43.76,43.81,81934.0,39.0146,39.0592,39.0057,39.0503,81934.0
2015-10-29 12:20:00,43.81,43.86,43.8,43.85,56734.0,39.0503,39.0948,39.0414,39.0859,56734.0
2015-10-29 12:30:00,43.86,43.88,43.85,43.86,82713.0,39.0948,39.1127,39.0859,39.0948,82713.0
2015-10-29 12:40:00,43.87,43.91,43.86,43.89,64683.0,39.1038,39.1394,39.0948,39.1216,64683.0
2015-10-29 12:50:00,43.89,43.9,43.85,43.89,186842.0,39.1216,39.1305,39.0859,39.1216,186842.0
2015-10-29 13:00:00,43.89,43.9,43.86,43.89,196415.0,39.1216,39.1305,39.0948,39.1216,196415.0
2015-10-29 13:10:00,43.88,43.91,43.87,43.9,76744.0,39.1127,39.1394,39.1038,39.1305,76744.0
2015-10-29 13:20:00,43.9,43.91,43.86,43.88,124533.0,39.1305,39.1394,39.0948,39.1127,124533.0
2015-10-29 13:30:00,43.88,43.89,43.81,43.82,53025.0,39.1127,39.1216,39.0503,39.0592,53025.0
2015-10-29 13:40:00,43.82,43.87,43.81,43.85,71248.0,39.0592,39.1038,39.0503,39.0859,71248.0
2015-10-29 13:50:00,43.85,43.87,43.83,43.84,96026.0,39.0859,39.1038,39.0681,39.077,96026.0
2015-10-29 14:00:00,43.84,43.91,43.84,43.9,244877.0,39.077,39.1394,39.077,39.1305,244877.0
2015-10-29 14:10:00,43.89,43.91,43.87,43.9,105750.0,39.1216,39.1394,39.1038,39.1305,105750.0
2015-10-29 14:20:00,43.91,43.95,43.89,43.94,128358.0,39.1394,39.1751,39.1216,39.1661,128358.0
2015-10-29 14:30:00,43.93,43.95,43.89,43.9,43918.0,39.1572,39.1751,39.1216,39.1305,43918.0
2015-10-29 14:40:00,43.91,43.94,43.91,43.92,146114.0,39.1394,39.1661,39.1394,39.1483,146114.0
2015-10-29 14:50:00,43.92,43.94,43.9,43.93,66062.0,39.1483,39.1661,39.1305,39.1572,66062.0
2015-10-29 15:00:00,43.92,43.93,43.89,43.91,72479.0,39.1483,39.1572,39.1216,39.1394,72479.0
2015-10-29 15:10:00,43.91,43.97,43.91,43.97,220250.0,39.1394,39.1929,39.1394,39.1929,220250.0
2015-10-29 15:20:00,43.97,43.97,43.94,43.94,114699.0,39.1929,39.1929,39.1661,39.1661,114699.0
2015-10-29 15:30:00,43.95,43.99,43.93,43.98,166498.0,39.1751,39.2107,39.1572,39.2018,166498.0
2015-10-29 15:40:00,43.98,44.0,43.94,43.94,217436.0,39.2018,39.2196,39.1661,39.1661,217436.0
2015-10-29 15:50:00,43.94,43.95,43.89,43.92,754674.0,39.1661,39.1751,39.1216,39.1483,754674.0
2015-10-30 09:30:00,44.01,44.02,43.93,44.0,282938.0,39.2285,39.2375,39.1572,39.2196,282938.0
2015-10-30 09:40:00,44.0,44.0,43.93,43.95,352939.0,39.2196,39.2196,39.1572,39.1751,352939.0
2015-10-30 09:50:00,43.95,43.97,43.9,43.92,153674.0,39.1751,39.1929,39.1305,39.1483,153674.0
2015-10-30 10:00:00,43.93,43.94,43.88,43.89,171987.0,39.1572,39.1661,39.1127,39.1216,171987.0
2015-10-30 10:10:00,43.89,43.93,43.86,43.93,160147.0,39.1216,39.1572,39.0948,39.1572,160147.0
2015-10-30 10:20:00,43.93,43.95,43.88,43.91,170801.0,39.1572,39.1751,39.1127,39.1394,170801.0
2015-10-30 10:30:00,43.92,43.96,43.9,43.94,121462.0,39.1483,39.184,39.1305,39.1661,121462.0
2015-10-30 10:40:00,43.94,43.96,43.93,43.96,105100.0,39.1661,39.184,39.1572,39.184,105100.0
2015-10-30 10:50:00,43.96,43.97,43.88,43.91,95156.0,39.184,39.1929,39.1127,39.1394,95156.0
2015-10-30 11:00:00,43.91,43.92,43.85,43.87,69943.0,39.1394,39.1483,39.0859,39.1038,69943.0
2015-10-30 11:10:00,43.87,43.89,43.83,43.83,78611.0,39.1038,39.1216,39.0681,39.0681,78611.0
2015-10-30 11:20:00,43.83,43.84,43.82,43.83,94481.0,39.0681,39.077,39.0592,39.0681,94481.0
2015-10-30 11:30:00,43.84,43.87,43.8,43.82,75483.0,39.077,39.1038,39.0414,39.0592,75483.0
2015-10-30 11:40:00,43.82,43.85,43.81,43.82,62189.0,39.0592,39.0859,39.0503,39.0592,62189.0
2015-10-30 11:50:00,43.83,43.87,43.82,43.86,91839.0,39.0681,39.1038,39.0592,39.0948,91839.0
2015-10-30 12:00:00,43.85,43.85,43.8,43.83,91959.0,39.0859,39.0859,39.0414,39.0681,91959.0
2015-10-30 12:10:00,43.83,43.85,43.82,43.84,95006.0,39.0681,39.0859,39.0592,39.077,95006.0
2015-10-30 12:20:00,43.84,43.88,43.84,43.86,82306.0,39.077,39.1127,39.077,39.0948,82306.0
2015-10-30 12:30:00,43.86,43.92,43.85,43.91,166914.0,39.0948,39.1483,39.0859,39.1394,166914.0
2015-10-30 12:40:00,43.91,43.91,43.87,43.87,194618.0,39.1394,39.1394,39.1038,39.1038,194618.0
2015-10-30 12:50:00,43.87,43.93,43.86,43.92,417748.0,39.1038,39.1572,39.0948,39.1483,417748.0
2015-10-30 13:00:00,43.93,43.93,43.9,43.92,59041.0,39.1572,39.1572,39.1305,39.1483,59041.0
2015-10-30 13:10:00,43.92,43.92,43.89,43.9,150425.0,39.1483,39.1483,39.1216,39.1305,150425.0
2015-10-30 13:20:00,43.9,43.91,43.88,43.88,85101.0,39.1305,39.1394,39.1127,39.1127,85101.0
2015-10-30 13:30:00,43.89,43.92,43.87,43.91,119450.0,39.1216,39.1483,39.1038,39.1394,119450.0
2015-10-30 13:40:00,43.91,43.92,43.88,43.91,258250.0,39.1394,39.1483,39.1127,39.1394,258250.0
2015-10-30 13:50:00,43.91,43.92,43.88,43.89,127320.0,39.1394,39.1483,39.1127,39.1216,127320.0
2015-10-30 14:00:00,43.89,43.9,43.83,43.84,94431.0,39.1216,39.1305,39.0681,39.077,94431.0
2015-10-30 14:10:00,43.83,43.86,43.83,43.85,81557.0,39.0681,39.0948,39.0681,39.0859,81557.0
2015-10-30 14:20:00,43.84,43.84,43.77,43.77,83656.0,39.077,39.077,39.0146,39.0146,83656.0
2015-10-30 14:30:00,43.77,43.8,43.75,43.77,96136.0,39.0146,39.0414,38.9968,39.0146,96136.0
2015-10-30 14:40:00,43.77,43.78,43.71,43.72,168319.0,39.0146,39.0235,38.9611,38.97,168319.0
2015-10-30 14:50:00,43.71,43.75,43.69,43.7,157648.0,38.9611,38.9968,38.9433,38.9522,157648.0
2015-10-30 15:00:00,43.7,43.72,43.67,43.72,188576.0,38.9522,38.97,38.9255,38.97,188576.0
2015-10-30 15:10:00,43.72,43.77,43.7,43.75,142493.0,38.97,39.0146,38.9522,38.9968,142493.0
2015-10-30 15:20:00,43.75,43.77,43.68,43.68,234631.0,38.9968,39.0146,38.9344,38.9344,234631.0
2015-10-30 15:30:00,43.69,43.77,43.66,43.77,655698.0,38.9433,39.0146,38.9166,39.0146,655698.0
2015-10-30 15:40:00,43.76,43.83,43.74,43.81,547815.0,39.0057,39.0681,38.9879,39.0503,547815.0
2015-10-30 15:50:00,43.8,43.81,43.64,43.64,1710781.0,39.0414,39.0503,38.8987,38.8987,1710781.0
2015-11-02 09:30:00,43.73,43.73,43.62,43.67,362258.0,38.979,38.979,38.8809,38.9255,362258.0
2015-11-02 09:40:00,43.68,43.74,43.64,43.72,226459.0,38.9344,38.9879,38.8987,38.97,226459.0
2015-11-02 09:50:00,43.73,43.79,43.72,43.76,227585.0,38.979,39.0324,38.97,39.0057,227585.0
2015-11-02 10:00:00,43.77,43.83,43.74,43.81,242421.0,39.0146,39.0681,38.9879,39.0503,242421.0
2015-11-02 10:10:00,43.82,43.82,43.77,43.8,124646.0,39.0592,39.0592,39.0146,39.0414,124646.0
2015-11-02 10:20:00,43.8,43.86,43.79,43.84,269230.0,39.0414,39.0948,39.0324,39.077,269230.0
2015-11-02 10:30:00,43.84,43.85,43.81,43.83,172113.0,39.077,39.0859,39.0503,39.0681,172113.0
2015-11-02 10:40:00,43.83,43.83,43.78,43.8,251946.0,39.0681,39.0681,39.0235,39.0414,251946.0
2015-11-02 10:50:00,43.8,43.82,43.78,43.79,137262.0,39.0414,39.0592,39.0235,39.0324,137262.0
2015-11-02 11:00:00,43.79,43.87,43.78,43.84,386635.0,39.0324,39.1038,39.0235,39.077,386635.0
2015-11-02 11:10:00,43.84,43.86,43.82,43.83,198239.0,39.077,39.0948,39.0592,39.0681,198239.0
2015-11-02 11:20:00,43.82,43.85,43.81,43.84,206912.0,39.0592,39.0859,39.0503,39.077,206912.0
2015-11-02 11:30:00,43.83,43.85,43.81,43.83,157342.0,39.0681,39.0859,39.0503,39.0681,157342.0
2015-11-02 11:40:00,43.83,43.84,43.8,43.82,97869.0,39.0681,39.077,39.0414,39.0592,97869.0
2015-11-02 11:50:00,43.82,43.85,43.81,43.84,112820.0,39.0592,39.0859,39.0503,39.077,112820.0
2015-11-02 12:00:00,43.85,43.86,43.83,43.83,81079.0,39.0859,39.0948,39.0681,39.0681,81079.0
2015-11-02 12:10:00,43.83,43.85,43.82,43.84,148955.0,39.0681,39.0859,39.0592,39.077,148955.0
2015-11-02 12:20:00,43.84,43.87,43.84,43.86,161962.0,39.077,39.1038,39.077,39.0948,161962.0
2015-11-02 12:30:00,43.87,43.87,43.83,43.86,1124531.0,39.1038,39.1038,39.0681,39.0948,1124531.0
2015-11-02 12:40:00,43.86,43.9,43.85,43.87,171693.0,39.0948,39.1305,39.0859,39.1038,171693.0
2015-11-02 12:50:00,43.87,43.92,43.87,43.91,756712.0,39.1038,39.1483,39.1038,39.1394,756712.0
2015-11-02 13:00:00,43.91,43.92,43.9,43.9,323736.0,39.1394,39.1483,39.1305,39.1305,323736.0
2015-11-02 13:10:00,43.91,43.91,43.87,43.88,248281.0,39.1394,39.1394,39.1038,39.1127,248281.0
2015-11-02 13:20:00,43.88,43.9,43.87,43.9,239615.0,39.1127,39.1305,39.1038,39.1305,239615.0
2015-11-02 13:30:00,43.9,43.92,43.88,43.9,125012.0,39.1305,39.1483,39.1127,39.1305,125012.0
2015-11-02 13:40:00,43.89,43.9,43.87,43.9,112382.0,39.1216,39.1305,39.1038,39.1305,112382.0
2015-11-02 13:50:00,43.89,43.93,43.88,43.92,625012.0,39.1216,39.1572,39.1127,39.1483,625012.0
2015-11-02 14:00:00,43.93,43.96,43.92,43.95,326063.0,39.1572,39.184,39.1483,39.1751,326063.0
2015-11-02 14:10:00,43.95,43.98,43.94,43.96,222924.0,39.1751,39.2018,39.1661,39.184,222924.0
2015-11-02 14:20:00,43.96,43.97,43.95,43.97,228632.0,39.184,39.1929,39.1751,39.1929,228632.0
2015-11-02 14:30:00,43.97,43.97,43.95,43.96,170721.0,39.1929,39.1929,39.1751,39.184,170721.0
2015-11-02 14:40:00,43.96,43.97,43.95,43.95,214975.0,39.184,39.1929,39.1751,39.1751,214975.0
2015-11-02 14:50:00,43.96,44.02,43.95,44.01,254707.0,39.184,39.2375,39.1751,39.2285,254707.0
2015-11-02 15:00:00,44.01,44.02,43.97,43.97,250333.0,39.2285,39.2375,39.1929,39.1929,250333.0
2015-11-02 15:10:00,43.97,44.02,43.96,44.01,247758.0,39.1929,39.2375,39.184,39.2285,247758.0
2015-11-02 15:20:00,44.01,44.05,43.99,44.04,747135.0,39.2285,39.2642,39.2107,39.2553,747135.0
2015-11-02 15:30:00,44.04,44.06,44.01,44.02,497931.0,39.2553,39.2731,39.2285,39.2375,497931.0
2015-11-02 15:40:00,44.02,44.06,43.98,44.0,511415.0,39.2375,39.2731,39.2018,39.2196,511415.0
2015-11-02 15:50:00,44.0,44.04,43.97,44.02,765942.0,39.2196,39.2553,39.1929,39.2375,765942.0
2015-11-03 09:30:00,43.9,44.0,43.82,43.99,478185.0,39.1305,39.2196,39.0592,39.2107,478185.0
2015-11-03 09:40:00,43.99,44.03,43.98,44.0,421633.0,39.2107,39.2464,39.2018,39.2196,421633.0
2015-11-03 09:50:00,44.0,44.02,43.95,43.98,209934.0,39.2196,39.2375,39.1751,39.2018,209934.0
2015-11-03 10:00:00,43.99,44.05,43.99,44.04,244008.0,39.2107,39.2642,39.2107,39.2553,244008.0
2015-11-03 10:10:00,44.05,44.11,44.04,44.11,185308.0,39.2642,39.3177,39.2553,39.3177,185308.0
2015-11-03 10:20:00,44.11,44.12,44.08,44.11,87247.0,39.3177,39.3266,39.2909,39.3177,87247.0
2015-11-03 10:30:00,44.1,44.13,44.09,44.11,74861.0,39.3088,39.3355,39.2999,39.3177,74861.0
2015-11-03 10:40:00,44.11,44.13,44.09,44.13,45886.0,39.3177,39.3355,39.2999,39.3355,45886.0
2015-11-03 10:50:00,44.13,44.15,44.08,44.09,169018.0,39.3355,39.3533,39.2909,39.2999,169018.0
2015-11-03 11:00:00,44.1,44.13,44.07,44.12,94740.0,39.3088,39.3355,39.282,39.3266,94740.0
2015-11-03 11:10:00,44.12,44.14,44.11,44.13,69111.0,39.3266,39.3444,39.3177,39.3355,69111.0
2015-11-03 11:20:00,44.12,44.16,44.11,44.14,55626.0,39.3266,39.3622,39.3177,39.3444,55626.0
2015-11-03 11:30:00,44.14,44.21,44.13,44.19,166082.0,39.3444,39.4068,39.3355,39.389,166082.0
2015-11-03 11:40:00,44.19,44.21,44.17,44.2,81320.0,39.389,39.4068,39.3712,39.3979,81320.0
2015-11-03 11:50:00,44.2,44.24,44.19,44.22,496069.0,39.3979,39.4336,39.389,39.4157,496069.0
2015-11-03 12:00:00,44.22,44.24,44.2,44.22,122008.0,39.4157,39.4336,39.3979,39.4157,122008.0
2015-11-03 12:10:00,44.22,44.22,44.18,44.19,114767.0,39.4157,39.4157,39.3801,39.389,114767.0
2015-11-03 12:20:00,44.19,44.21,44.18,44.21,82961.0,39.389,39.4068,39.3801,39.4068,82961.0
2015-11-03 12:30:00,44.21,44.22,44.19,44.2,76791.0,39.4068,39.4157,39.389,39.3979,76791.0
2015-11-03 12:40:00,44.2,44.22,44.18,44.21,69208.0,39.3979,39.4157,39.3801,39.4068,69208.0
2015-11-03 12:50:00,44.21,44.25,44.21,44.24,75827.0,39.4068,39.4425,39.4068,39.4336,75827.0
2015-11-03 13:00:00,44.23,44.27,44.22,44.27,66027.0,39.4246,39.4603,39.4157,39.4603,66027.0
2015-11-03 13:10:00,44.27,44.29,44.25,44.27,88376.0,39.4603,39.4781,39.4425,39.4603,88376.0
2015-11-03 13:20:00,44.28,44.3,44.27,44.29,113556.0,39.4692,39.487,39.4603,39.4781,113556.0
2015-11-03 13:30:00,44.29,44.32,44.27,44.32,78640.0,39.4781,39.5049,39.4603,39.5049,78640.0
2015-11-03 13:40:00,44.32,44.35,44.32,44.34,133770.0,39.5049,39.5316,39.5049,39.5227,133770.0
2015-11-03 13:50:00,44.34,44.34,44.31,44.33,116580.0,39.5227,39.5227,39.4959,39.5138,116580.0
2015-11-03 14:00:00,44.32,44.41,44.32,44.41,271571.0,39.5049,39.5851,39.5049,39.5851,271571.0
2015-11-03 14:10:00,44.4,44.42,44.37,44.37,145224.0,39.5762,39.594,39.5494,39.5494,145224.0
2015-11-03 14:20:00,44.38,44.42,44.37,44.41,217497.0,39.5583,39.594,39.5494,39.5851,217497.0
2015-11-03 14:30:00,44.42,44.43,44.4,44.41,108594.0,39.594,39.6029,39.5762,39.5851,108594.0
2015-11-03 14:40:00,44.4,44.42,44.37,44.4,134226.0,39.5762,39.594,39.5494,39.5762,134226.0
2015-11-03 14:50:00,44.39,44.41,44.38,44.4,68260.0,39.5673,39.5851,39.5583,39.5762,68260.0
2015-11-03 15:00:00,44.39,44.4,44.33,44.36,62167.0,39.5673,39.5762,39.5138,39.5405,62167.0
2015-11-03 15:10:00,44.36,44.4,44.36,44.38,154044.0,39.5405,39.5762,39.5405,39.5583,154044.0
2015-11-03 15:20:00,44.39,44.39,44.33,44.34,189983.0,39.5673,39.5673,39.5138,39.5227,189983.0
2015-11-03 15:30:00,44.34,44.34,44.3,44.31,401801.0,39.5227,39.5227,39.487,39.4959,401801.0
2015-11-03 15:40:00,44.3,44.31,44.25,44.27,250532.0,39.487,39.4959,39.4425,39.4603,250532.0
2015-11-03 15:50:00,44.27,44.28,44.21,44.26,500950.0,39.4603,39.4692,39.4068,39.4514,500950.0
2015-11-04 09:30:00,44.37,44.44,44.35,44.4,744576.0,39.5494,39.6118,39.5316,39.5762,744576.0
2015-11-04 09:40:00,44.39,44.4,44.33,44.34,186205.0,39.5673,39.5762,39.5138,39.5227,186205.0
2015-11-04 09:50:00,44.33,44.33,44.28,44.32,456919.0,39.5138,39.5138,39.4692,39.5049,456919.0
2015-11-04 10:00:00,44.32,44.36,44.25,44.35,352078.0,39.5049,39.5405,39.4425,39.5316,352078.0
2015-11-04 10:10:00,44.34,44.35,44.26,44.34,168335.0,39.5227,39.5316,39.4514,39.5227,168335.0
2015-11-04 10:20:00,44.34,44.35,44.3,44.32,137391.0,39.5227,39.5316,39.487,39.5049,137391.0
2015-11-04 10:30:00,44.33,44.38,44.3,44.31,161507.0,39.5138,39.5583,39.487,39.4959,161507.0
2015-11-04 10:40:00,44.31,44.32,44.25,44.31,108404.0,39.4959,39.5049,39.4425,39.4959,108404.0
2015-11-04 10:50:00,44.31,44.33,44.25,44.25,164343.0,39.4959,39.5138,39.4425,39.4425,164343.0
2015-11-04 11:00:00,44.26,44.29,44.21,44.23,140437.0,39.4514,39.4781,39.4068,39.4246,140437.0
2015-11-04 11:10:00,44.23,44.33,44.22,44.32,209658.0,39.4246,39.5138,39.4157,39.5049,209658.0
2015-11-04 11:20:00,44.31,44.35,44.29,44.31,95074.0,39.4959,39.5316,39.4781,39.4959,95074.0
2015-11-04 11:30:00,44.31,44.32,44.26,44.3,102984.0,39.4959,39.5049,39.4514,39.487,102984.0
2015-11-04 11:40:00,44.3,44.33,44.25,44.33,168767.0,39.487,39.5138,39.4425,39.5138,168767.0
2015-11-04 11:50:00,44.33,44.34,44.29,44.3,73689.0,39.5138,39.5227,39.4781,39.487,73689.0
2015-11-04 12:00:00,44.3,44.4,44.27,44.39,104186.0,39.487,39.5762,39.4603,39.5673,104186.0
2015-11-04 12:10:00,44.39,44.41,44.38,44.39,124243.0,39.5673,39.5851,39.5583,39.5673,124243.0
2015-11-04 12:20:00,44.39,44.39,44.35,44.36,44650.0,39.5673,39.5673,39.5316,39.5405,44650.0
2015-11-04 12:30:00,44.36,44.37,44.31,44.33,62118.0,39.5405,39.5494,39.4959,39.5138,62118.0
2015-11-04 12:40:00,44.33,44.34,44.31,44.33,89693.0,39.5138,39.5227,39.4959,39.5138,89693.0
2015-11-04 12:50:00,44.32,44.35,44.31,44.34,59888.0,39.5049,39.5316,39.4959,39.5227,59888.0
2015-11-04 13:00:00,44.34,44.35,44.25,44.26,138026.0,39.5227,39.5316,39.4425,39.4514,138026.0
2015-11-04 13:10:00,44.26,44.29,44.24,44.25,75145.0,39.4514,39.4781,39.4336,39.4425,75145.0
2015-11-04 13:20:00,44.24,44.27,44.23,44.27,91521.0,39.4336,39.4603,39.4246,39.4603,91521.0
2015-11-04 13:30:00,44.27,44.29,44.25,44.28,114762.0,39.4603,39.4781,39.4425,39.4692,114762.0
2015-11-04 13:40:00,44.28,44.28,44.22,44.23,44508.0,39.4692,39.4692,39.4157,39.4246,44508.0
2015-11-04 13:50:00,44.24,44.29,44.24,44.28,172549.0,39.4336,39.4781,39.4336,39.4692,172549.0
2015-11-04 14:00:00,44.28,44.34,44.26,44.32,197327.0,39.4692,39.5227,39.4514,39.5049,197327.0
2015-11-04 14:10:00,44.32,44.35,44.31,44.33,132519.0,39.5049,39.5316,39.4959,39.5138,132519.0
2015-11-04 14:20:00,44.34,44.34,44.28,44.3,91457.0,39.5227,39.5227,39.4692,39.487,91457.0
2015-11-04 14:30:00,44.3,44.37,44.3,44.35,122229.0,39.487,39.5494,39.487,39.5316,122229.0
2015-11-04 14:40:00,44.36,44.37,44.33,44.35,75749.0,39.5405,39.5494,39.5138,39.5316,75749.0
2015-11-04 14:50:00,44.35,44.35,44.31,44.32,61270.0,39.5316,39.5316,39.4959,39.5049,61270.0
2015-11-04 15:00:00,44.33,44.34,44.27,44.3,184884.0,39.5138,39.5227,39.4603,39.487,184884.0
2015-11-04 15:10:00,44.3,44.31,44.26,44.3,443508.0,39.487,39.4959,39.4514,39.487,443508.0
2015-11-04 15:20:00,44.3,44.34,44.29,44.3,91899.0,39.487,39.5227,39.4781,39.487,91899.0
2015-11-04 15:30:00,44.3,44.31,44.25,44.27,255979.0,39.487,39.4959,39.4425,39.4603,255979.0
2015-11-04 15:40:00,44.28,44.29,44.22,44.23,185649.0,39.4692,39.4781,39.4157,39.4246,185649.0
2015-11-04 15:50:00,44.22,44.3,44.21,44.3,386571.0,39.4157,39.487,39.4068,39.487,386571.0
2015-11-05 09:30:00,44.36,44.53,44.36,44.52,351909.0,39.5405,39.692,39.5405,39.6831,351909.0
2015-11-05 09:40:00,44.51,44.55,44.45,44.55,273857.0,39.6742,39.7099,39.6207,39.7099,273857.0
2015-11-05 09:50:00,44.55,44.56,44.5,44.55,148400.0,39.7099,39.7188,39.6653,39.7099,148400.0
2015-11-05 10:00:00,44.55,44.58,44.43,44.43,376695.0,39.7099,39.7366,39.6029,39.6029,376695.0
2015-11-05 10:10:00,44.44,44.44,44.31,44.32,140003.0,39.6118,39.6118,39.4959,39.5049,140003.0
2015-11-05 10:20:00,44.33,44.37,44.21,44.22,296961.0,39.5138,39.5494,39.4068,39.4157,296961.0
2015-11-05 10:30:00,44.21,44.23,44.14,44.19,254267.0,39.4068,39.4246,39.3444,39.389,254267.0
2015-11-05 10:40:00,44.19,44.19,44.1,44.11,121589.0,39.389,39.389,39.3088,39.3177,121589.0
2015-11-05 10:50:00,44.11,44.18,44.11,44.16,71201.0,39.3177,39.3801,39.3177,39.3622,71201.0
2015-11-05 11:00:00,44.16,44.19,44.13,44.15,146522.0,39.3622,39.389,39.3355,39.3533,146522.0
2015-11-05 11:10:00,44.15,44.19,44.13,44.18,141392.0,39.3533,39.389,39.3355,39.3801,141392.0
2015-11-05 11:20:00,44.18,44.2,44.17,44.18,139859.0,39.3801,39.3979,39.3712,39.3801,139859.0
2015-11-05 11:30:00,44.18,44.2,44.15,44.16,103467.0,39.3801,39.3979,39.3533,39.3622,103467.0
2015-11-05 11:40:00,44.16,44.23,44.14,44.22,187436.0,39.3622,39.4246,39.3444,39.4157,187436.0
2015-11-05 11:50:00,44.22,44.25,44.21,44.23,93034.0,39.4157,39.4425,39.4068,39.4246,93034.0
2015-11-05 12:00:00,44.23,44.25,44.2,44.22,64421.0,39.4246,39.4425,39.3979,39.4157,64421.0
2015-11-05 12:10:00,44.21,44.22,44.15,44.16,93393.0,39.4068,39.4157,39.3533,39.3622,93393.0
2015-11-05 12:20:00,44.17,44.25,44.17,44.25,136079.0,39.3712,39.4425,39.3712,39.4425,136079.0
2015-11-05 12:30:00,44.25,44.26,44.21,44.22,56899.0,39.4425,39.4514,39.4068,39.4157,56899.0
2015-11-05 12:40:00,44.22,44.26,44.19,44.2,286831.0,39.4157,39.4514,39.389,39.3979,286831.0
2015-11-05 12:50:00,44.2,44.26,44.17,44.25,391481.0,39.3979,39.4514,39.3712,39.4425,391481.0
2015-11-05 13:00:00,44.25,44.28,44.24,44.27,43567.0,39.4425,39.4692,39.4336,39.4603,43567.0
2015-11-05 13:10:00,44.27,44.28,44.23,44.23,58477.0,39.4603,39.4692,39.4246,39.4246,58477.0
2015-11-05 13:20:00,44.24,44.25,44.2,44.22,74326.0,39.4336,39.4425,39.3979,39.4157,74326.0
2015-11-05 13:30:00,44.22,44.28,44.22,44.27,51839.0,39.4157,39.4692,39.4157,39.4603,51839.0
2015-11-05 13:40:00,44.28,44.28,44.24,44.26,72256.0,39.4692,39.4692,39.4336,39.4514,72256.0
2015-11-05 13:50:00,44.26,44.26,44.22,44.24,104540.0,39.4514,39.4514,39.4157,39.4336,104540.0
2015-11-05 14:00:00,44.25,44.28,44.2,44.21,90415.0,39.4425,39.4692,39.3979,39.4068,90415.0
2015-11-05 14:10:00,44.2,44.21,44.16,44.16,55969.0,39.3979,39.4068,39.3622,39.3622,55969.0
2015-11-05 14:20:00,44.16,44.17,44.13,44.14,63622.0,39.3622,39.3712,39.3355,39.3444,63622.0
2015-11-05 14:30:00,44.14,44.15,44.11,44.12,54971.0,39.3444,39.3533,39.3177,39.3266,54971.0
2015-11-05 14:40:00,44.11,44.15,44.1,44.12,63622.0,39.3177,39.3533,39.3088,39.3266,63622.0
2015-11-05 14:50:00,44.12,44.15,44.11,44.15,59168.0,39.3266,39.3533,39.3177,39.3533,59168.0
2015-11-05 15:00:00,44.15,44.16,44.12,44.15,62722.0,39.3533,39.3622,39.3266,39.3533,62722.0
2015-11-05 15:10:00,44.15,44.19,44.13,44.17,101595.0,39.3533,39.389,39.3355,39.3712,101595.0
2015-11-05 15:20:00,44.17,44.23,44.16,44.22,217708.0,39.3712,39.4246,39.3622,39.4157,217708.0
2015-11-05 15:30:00,44.21,44.22,44.17,44.18,170885.0,39.4068,39.4157,39.3712,39.3801,170885.0
2015-11-05 15:40:00,44.18,44.24,44.18,44.2,254228.0,39.3801,39.4336,39.3801,39.3979,254228.0
2015-11-05 15:50:00,44.2,44.22,44.18,44.18,683816.0,39.3979,39.4157,39.3801,39.3801,683816.0
2015-11-06 09:30:00,44.14,44.26,44.1,44.2,395890.0,39.3444,39.4514,39.3088,39.3979,395890.0
2015-11-06 09:40:00,44.21,44.29,44.18,44.18,229506.0,39.4068,39.4781,39.3801,39.3801,229506.0
2015-11-06 09:50:00,44.17,44.17,44.07,44.11,231363.0,39.3712,39.3712,39.282,39.3177,231363.0
2015-11-06 10:00:00,44.11,44.13,43.98,44.06,300192.0,39.3177,39.3355,39.2018,39.2731,300192.0
2015-11-06 10:10:00,44.06,44.15,44.04,44.15,192833.0,39.2731,39.3533,39.2553,39.3533,192833.0
2015-11-06 10:20:00,44.14,44.16,44.1,44.16,205603.0,39.3444,39.3622,39.3088,39.3622,205603.0
2015-11-06 10:30:00,44.17,44.29,44.15,44.27,260794.0,39.3712,39.4781,39.3533,39.4603,260794.0
2015-11-06 10:40:00,44.28,44.36,44.27,44.31,278402.0,39.4692,39.5405,39.4603,39.4959,278402.0
2015-11-06 10:50:00,44.32,44.35,44.24,44.25,120836.0,39.5049,39.5316,39.4336,39.4425,120836.0
2015-11-06 11:00:00,44.25,44.28,44.19,44.26,321208.0,39.4425,39.4692,39.389,39.4514,321208.0
2015-11-06 11:10:00,44.26,44.28,44.2,44.21,118474.0,39.4514,39.4692,39.3979,39.4068,118474.0
2015-11-06 11:20:00,44.21,44.22,44.13,44.16,106224.0,39.4068,39.4157,39.3355,39.3622,106224.0
2015-11-06 11:30:00,44.17,44.21,44.16,44.17,55778.0,39.3712,39.4068,39.3622,39.3712,55778.0
2015-11-06 11:40:00,44.16,44.23,44.16,44.22,88589.0,39.3622,39.4246,39.3622,39.4157,88589.0
2015-11-06 11:50:00,44.22,44.26,44.2,44.2,396946.0,39.4157,39.4514,39.3979,39.3979,396946.0
2015-11-06 12:00:00,44.2,44.22,44.18,44.2,124242.0,39.3979,39.4157,39.3801,39.3979,124242.0
2015-11-06 12:10:00,44.2,44.23,44.19,44.2,83793.0,39.3979,39.4246,39.389,39.3979,83793.0
2015-11-06 12:20:00,44.19,44.19,44.14,44.16,62252.0,39.389,39.389,39.3444,39.3622,62252.0
2015-11-06 12:30:00,44.16,44.17,44.09,44.11,77651.0,39.3622,39.3712,39.2999,39.3177,77651.0
2015-11-06 12:40:00,44.12,44.17,44.1,44.14,95368.0,39.3266,39.3712,39.3088,39.3444,95368.0
2015-11-06 12:50:00,44.15,44.16,44.13,44.16,200194.0,39.3533,39.3622,39.3355,39.3622,200194.0
2015-11-06 13:00:00,44.16,44.2,44.14,44.19,96942.0,39.3622,39.3979,39.3444,39.389,96942.0
2015-11-06 13:10:00,44.19,44.24,44.19,44.23,52731.0,39.389,39.4336,39.389,39.4246,52731.0
2015-11-06 13:20:00,44.24,44.27,44.23,44.25,65558.0,39.4336,39.4603,39.4246,39.4425,65558.0
2015-11-06 13:30:00,44.25,44.26,44.23,44.23,74684.0,39.4425,39.4514,39.4246,39.4246,74684.0
2015-11-06 13:40:00,44.24,44.26,44.21,44.25,64564.0,39.4336,39.4514,39.4068,39.4425,64564.0
2015-11-06 13:50:00,44.26,44.31,44.25,44.29,114935.0,39.4514,39.4959,39.4425,39.4781,114935.0
2015-11-06 14:00:00,44.29,44.36,44.28,44.35,367934.0,39.4781,39.5405,39.4692,39.5316,367934.0
2015-11-06 14:10:00,44.34,44.35,44.25,44.26,115801.0,39.5227,39.5316,39.4425,39.4514,115801.0
2015-11-06 14:20:00,44.26,44.27,44.2,44.24,107178.0,39.4514,39.4603,39.3979,39.4336,107178.0
2015-11-06 14:30:00,44.24,44.26,44.18,44.18,168178.0,39.4336,39.4514,39.3801,39.3801,168178.0
2015-11-06 14:40:00,44.17,44.23,44.17,44.22,54445.0,39.3712,39.4246,39.3712,39.4157,54445.0
2015-11-06 14:50:00,44.22,44.25,44.21,44.24,88787.0,39.4157,39.4425,39.4068,39.4336,88787.0
2015-11-06 15:00:00,44.24,44.27,44.23,44.25,90289.0,39.4336,39.4603,39.4246,39.4425,90289.0
2015-11-06 15:10:00,44.24,44.27,44.22,44.23,71101.0,39.4336,39.4603,39.4157,39.4246,71101.0
2015-11-06 15:20:00,44.23,44.26,44.22,44.24,89113.0,39.4246,39.4514,39.4157,39.4336,89113.0
2015-11-06 15:30:00,44.25,44.29,44.24,44.25,125633.0,39.4425,39.4781,39.4336,39.4425,125633.0
2015-11-06 15:40:00,44.24,44.29,44.24,44.29,463064.0,39.4336,39.4781,39.4336,39.4781,463064.0
2015-11-06 15:50:00,44.29,44.34,44.27,44.33,514790.0,39.4781,39.5227,39.4603,39.5138,514790.0
2015-11-09 09:30:00,44.21,44.21,44.02,44.18,673702.0,39.4068,39.4068,39.2375,39.3801,673702.0
2015-11-09 09:40:00,44.18,44.18,44.03,44.1,226303.0,39.3801,39.3801,39.2464,39.3088,226303.0
2015-11-09 09:50:00,44.1,44.11,44.05,44.05,299858.0,39.3088,39.3177,39.2642,39.2642,299858.0
2015-11-09 10:00:00,44.05,44.08,44.01,44.04,203776.0,39.2642,39.2909,39.2285,39.2553,203776.0
2015-11-09 10:10:00,44.05,44.08,44.01,44.02,110066.0,39.2642,39.2909,39.2285,39.2375,110066.0
2015-11-09 10:20:00,44.02,44.04,43.92,43.96,278937.0,39.2375,39.2553,39.1483,39.184,278937.0
2015-11-09 10:30:00,43.95,44.0,43.92,44.0,154218.0,39.1751,39.2196,39.1483,39.2196,154218.0
2015-11-09 10:40:00,43.99,44.0,43.95,43.98,140267.0,39.2107,39.2196,39.1751,39.2018,140267.0
2015-11-09 10:50:00,43.98,43.99,43.95,43.97,275988.0,39.2018,39.2107,39.1751,39.1929,275988.0
2015-11-09 11:00:00,43.97,43.98,43.86,43.86,344599.0,39.1929,39.2018,39.0948,39.0948,344599.0
2015-11-09 11:10:00,43.87,43.9,43.78,43.85,93692.0,39.1038,39.1305,39.0235,39.0859,93692.0
2015-11-09 11:20:00,43.84,43.85,43.73,43.75,85078.0,39.077,39.0859,38.979,38.9968,85078.0
2015-11-09 11:30:00,43.74,43.8,43.73,43.8,142738.0,38.9879,39.0414,38.979,39.0414,142738.0
2015-11-09 11:40:00,43.79,43.81,43.72,43.74,117711.0,39.0324,39.0503,38.97,38.9879,117711.0
2015-11-09 11:50:00,43.74,43.76,43.71,43.72,142878.0,38.9879,39.0057,38.9611,38.97,142878.0
2015-11-09 12:00:00,43.72,43.78,43.7,43.77,134055.0,38.97,39.0235,38.9522,39.0146,134055.0
2015-11-09 12:10:00,43.78,43.79,43.76,43.77,70428.0,39.0235,39.0324,39.0057,39.0146,70428.0
2015-11-09 12:20:00,43.77,43.8,43.76,43.8,123433.0,39.0146,39.0414,39.0057,39.0414,123433.0
2015-11-09 12:30:00,43.8,43.81,43.76,43.81,74067.0,39.0414,39.0503,39.0057,39.0503,74067.0
2015-11-09 12:40:00,43.81,43.84,43.81,43.81,136897.0,39.0503,39.077,39.0503,39.0503,136897.0
2015-11-09 12:50:00,43.81,43.84,43.8,43.83,54959.0,39.0503,39.077,39.0414,39.0681,54959.0
2015-11-09 13:00:00,43.83,43.86,43.8,43.82,53356.0,39.0681,39.0948,39.0414,39.0592,53356.0
2015-11-09 13:10:00,43.82,43.83,43.76,43.77,108151.0,39.0592,39.0681,39.0057,39.0146,108151.0
2015-11-09 13:20:00,43.77,43.81,43.75,43.8,305638.0,39.0146,39.0503,38.9968,39.0414,305638.0
2015-11-09 13:30:00,43.8,43.84,43.77,43.84,227978.0,39.0414,39.077,39.0146,39.077,227978.0
2015-11-09 13:40:00,43.84,43.87,43.81,43.81,145616.0,39.077,39.1038,39.0503,39.0503,145616.0
2015-11-09 13:50:00,43.81,43.82,43.77,43.81,139486.0,39.0503,39.0592,39.0146,39.0503,139486.0
2015-11-09 14:00:00,43.82,43.85,43.78,43.83,210789.0,39.0592,39.0859,39.0235,39.0681,210789.0
2015-11-09 14:10:00,43.82,43.84,43.77,43.8,307904.0,39.0592,39.077,39.0146,39.0414,307904.0
2015-11-09 14:20:00,43.8,43.83,43.79,43.8,87149.0,39.0414,39.0681,39.0324,39.0414,87149.0
2015-11-09 14:30:00,43.81,43.83,43.76,43.76,202165.0,39.0503,39.0681,39.0057,39.0057,202165.0
2015-11-09 14:40:00,43.76,43.78,43.72,43.75,161067.0,39.0057,39.0235,38.97,38.9968,161067.0
2015-11-09 14:50:00,43.76,43.8,43.76,43.79,359114.0,39.0057,39.0414,39.0057,39.0324,359114.0
2015-11-09 15:00:00,43.79,43.82,43.76,43.78,891006.0,39.0324,39.0592,39.0057,39.0235,891006.0
2015-11-09 15:10:00,43.78,43.81,43.73,43.77,236832.0,39.0235,39.0503,38.979,39.0146,236832.0
2015-11-09 15:20:00,43.76,43.82,43.75,43.8,174838.0,39.0057,39.0592,38.9968,39.0414,174838.0
2015-11-09 15:30:00,43.81,43.92,43.81,43.91,319856.0,39.0503,39.1483,39.0503,39.1394,319856.0
2015-11-09 15:40:00,43.91,43.97,43.9,43.97,639827.0,39.1394,39.1929,39.1305,39.1929,639827.0
2015-11-09 15:50:00,43.97,43.97,43.9,43.9,1032340.0,39.1929,39.1929,39.1305,39.1305,1032340.0
2015-11-10 09:30:00,43.66,43.66,43.54,43.57,701290.0,38.9166,38.9166,38.8096,38.8363,701290.0
2015-11-10 09:40:00,43.56,43.56,43.47,43.55,283065.0,38.8274,38.8274,38.7472,38.8185,283065.0
2015-11-10 09:50:00,43.55,43.63,43.48,43.59,241406.0,38.8185,38.8898,38.7561,38.8542,241406.0
2015-11-10 10:00:00,43.6,43.63,43.49,43.5,4131231.0,38.8631,38.8898,38.765,38.774,4131231.0
2015-11-10 10:10:00,43.5,43.54,43.46,43.48,160948.0,38.774,38.8096,38.7383,38.7561,160948.0
2015-11-10 10:20:00,43.48,43.49,43.44,43.48,254610.0,38.7561,38.765,38.7205,38.7561,254610.0
2015-11-10 10:30:00,43.48,43.54,43.46,43.52,205118.0,38.7561,38.8096,38.7383,38.7918,205118.0
2015-11-10 10:40:00,43.52,43.53,43.49,43.52,178895.0,38.7918,38.8007,38.765,38.7918,178895.0
2015-11-10 10:50:00,43.53,43.58,43.51,43.56,163645.0,38.8007,38.8453,38.7829,38.8274,163645.0
2015-11-10 11:00:00,43.57,43.61,43.53,43.53,211444.0,38.8363,38.872,38.8007,38.8007,211444.0
2015-11-10 11:10:00,43.53,43.59,43.51,43.58,238794.0,38.8007,38.8542,38.7829,38.8453,238794.0
2015-11-10 11:20:00,43.58,43.61,43.53,43.54,189889.0,38.8453,38.872,38.8007,38.8096,189889.0
2015-11-10 11:30:00,43.55,43.58,43.53,43.54,193854.0,38.8185,38.8453,38.8007,38.8096,193854.0
2015-11-10 11:40:00,43.53,43.63,43.53,43.61,245384.0,38.8007,38.8898,38.8007,38.872,245384.0
2015-11-10 11:50:00,43.6,43.61,43.56,43.58,148505.0,38.8631,38.872,38.8274,38.8453,148505.0
2015-11-10 12:00:00,43.58,43.59,43.53,43.55,173723.0,38.8453,38.8542,38.8007,38.8185,173723.0
2015-11-10 12:10:00,43.56,43.58,43.54,43.58,186080.0,38.8274,38.8453,38.8096,38.8453,186080.0
2015-11-10 12:20:00,43.58,43.59,43.56,43.57,187087.0,38.8453,38.8542,38.8274,38.8363,187087.0
2015-11-10 12:30:00,43.56,43.57,43.5,43.52,1043846.0,38.8274,38.8363,38.774,38.7918,1043846.0
2015-11-10 12:40:00,43.53,43.53,43.5,43.51,70858.0,38.8007,38.8007,38.774,38.7829,70858.0
2015-11-10 12:50:00,43.52,43.54,43.5,43.53,187674.0,38.7918,38.8096,38.774,38.8007,187674.0
2015-11-10 13:00:00,43.52,43.53,43.47,43.49,89503.0,38.7918,38.8007,38.7472,38.765,89503.0
2015-11-10 13:10:00,43.48,43.52,43.47,43.48,230419.0,38.7561,38.7918,38.7472,38.7561,230419.0
2015-11-10 13:20:00,43.48,43.53,43.47,43.52,247049.0,38.7561,38.8007,38.7472,38.7918,247049.0
2015-11-10 13:30:00,43.52,43.55,43.51,43.53,176598.0,38.7918,38.8185,38.7829,38.8007,176598.0
2015-11-10 13:40:00,43.53,43.56,43.52,43.55,910081.0,38.8007,38.8274,38.7918,38.8185,910081.0
2015-11-10 13:50:00,43.55,43.59,43.54,43.55,749133.0,38.8185,38.8542,38.8096,38.8185,749133.0
2015-11-10 14:00:00,43.55,43.57,43.52,43.53,275306.0,38.8185,38.8363,38.7918,38.8007,275306.0
2015-11-10 14:10:00,43.53,43.56,43.52,43.53,654251.0,38.8007,38.8274,38.7918,38.8007,654251.0
2015-11-10 14:20:00,43.53,43.55,43.5,43.52,189359.0,38.8007,38.8185,38.774,38.7918,189359.0
2015-11-10 14:30:00,43.52,43.57,43.52,43.55,282947.0,38.7918,38.8363,38.7918,38.8185,282947.0
2015-11-10 14:40:00,43.56,43.65,43.53,43.65,415216.0,38.8274,38.9077,38.8007,38.9077,415216.0
2015-11-10 14:50:00,43.65,43.67,43.61,43.62,166459.0,38.9077,38.9255,38.872,38.8809,166459.0
2015-11-10 15:00:00,43.62,43.64,43.59,43.61,178591.0,38.8809,38.8987,38.8542,38.872,178591.0
2015-11-10 15:10:00,43.62,43.63,43.58,43.59,212846.0,38.8809,38.8898,38.8453,38.8542,212846.0
2015-11-10 15:20:00,43.59,43.6,43.56,43.58,211517.0,38.8542,38.8631,38.8274,38.8453,211517.0
2015-11-10 15:30:00,43.58,43.63,43.58,43.61,808889.0,38.8453,38.8898,38.8453,38.872,808889.0
2015-11-10 15:40:00,43.61,43.64,43.6,43.61,311288.0,38.872,38.8987,38.8631,38.872,311288.0
2015-11-10 15:50:00,43.61,43.62,43.52,43.62,856949.0,38.872,38.8809,38.7918,38.8809,856949.0
2015-11-11 09:30:00,43.72,43.73,43.63,43.68,282608.0,38.97,38.979,38.8898,38.9344,282608.0
2015-11-11 09:40:00,43.67,43.68,43.59,43.59,212091.0,38.9255,38.9344,38.8542,38.8542,212091.0
2015-11-11 09:50:00,43.6,43.66,43.58,43.59,156801.0,38.8631,38.9166,38.8453,38.8542,156801.0
2015-11-11 10:00:00,43.59,43.61,43.54,43.57,147294.0,38.8542,38.872,38.8096,38.8363,147294.0
2015-11-11 10:10:00,43.57,43.61,43.53,43.6,129924.0,38.8363,38.872,38.8007,38.8631,129924.0
2015-11-11 10:20:00,43.61,43.64,43.59,43.62,75761.0,38.872,38.8987,38.8542,38.8809,75761.0
2015-11-11 10:30:00,43.62,43.66,43.58,43.59,395598.0,38.8809,38.9166,38.8453,38.8542,395598.0
2015-11-11 10:40:00,43.6,43.61,43.56,43.58,212028.0,38.8631,38.872,38.8274,38.8453,212028.0
2015-11-11 10:50:00,43.57,43.61,43.53,43.6,461400.0,38.8363,38.872,38.8007,38.8631,461400.0
2015-11-11 11:00:00,43.61,43.63,43.56,43.63,175456.0,38.872,38.8898,38.8274,38.8898,175456.0
2015-11-11 11:10:00,43.62,43.65,43.6,43.64,59247.0,38.8809,38.9077,38.8631,38.8987,59247.0
2015-11-11 11:20:00,43.65,43.69,43.64,43.69,132664.0,38.9077,38.9433,38.8987,38.9433,132664.0
2015-11-11 11:30:00,43.7,43.74,43.7,43.74,95756.0,38.9522,38.9879,38.9522,38.9879,95756.0
2015-11-11 11:40:00,43.74,43.75,43.72,43.74,40650.0,38.9879,38.9968,38.97,38.9879,40650.0
2015-11-11 11:50:00,43.74,43.77,43.74,43.75,38836.0,38.9879,39.0146,38.9879,38.9968,38836.0
2015-11-11 12:00:00,43.75,43.77,43.74,43.77,25913.0,38.9968,39.0146,38.9879,39.0146,25913.0
2015-11-11 12:10:00,43.78,43.82,43.78,43.8,49877.0,39.0235,39.0592,39.0235,39.0414,49877.0
2015-11-11 12:20:00,43.8,43.91,43.8,43.88,196864.0,39.0414,39.1394,39.0414,39.1127,196864.0
2015-11-11 12:30:00,43.88,43.94,43.87,43.92,119835.0,39.1127,39.1661,39.1038,39.1483,119835.0
2015-11-11 12:40:00,43.92,43.93,43.91,43.91,41318.0,39.1483,39.1572,39.1394,39.1394,41318.0
2015-11-11 12:50:00,43.91,43.91,43.88,43.9,47768.0,39.1394,39.1394,39.1127,39.1305,47768.0
2015-11-11 13:00:00,43.9,43.9,43.82,43.83,114222.0,39.1305,39.1305,39.0592,39.0681,114222.0
2015-11-11 13:10:00,43.82,43.83,43.8,43.82,97394.0,39.0592,39.0681,39.0414,39.0592,97394.0
2015-11-11 13:20:00,43.81,43.84,43.75,43.75,121570.0,39.0503,39.077,38.9968,38.9968,121570.0
2015-11-11 13:30:00,43.76,43.77,43.72,43.76,116806.0,39.0057,39.0146,38.97,39.0057,116806.0
2015-11-11 13:40:00,43.76,43.8,43.75,43.79,81388.0,39.0057,39.0414,38.9968,39.0324,81388.0
2015-11-11 13:50:00,43.78,43.8,43.72,43.73,90274.0,39.0235,39.0414,38.97,38.979,90274.0
2015-11-11 14:00:00,43.73,43.76,43.72,43.75,40365.0,38.979,39.0057,38.97,38.9968,40365.0
2015-11-11 14:10:00,43.74,43.8,43.73,43.8,82264.0,38.9879,39.0414,38.979,39.0414,82264.0
2015-11-11 14:20:00,43.79,43.84,43.78,43.83,111172.0,39.0324,39.077,39.0235,39.0681,111172.0
2015-11-11 14:30:00,43.83,43.84,43.8,43.8,72458.0,39.0681,39.077,39.0414,39.0414,72458.0
2015-11-11 14:40:00,43.79,43.81,43.73,43.76,104988.0,39.0324,39.0503,38.979,39.0057,104988.0
2015-11-11 14:50:00,43.76,43.76,43.69,43.69,128182.0,39.0057,39.0057,38.9433,38.9433,128182.0
2015-11-11 15:00:00,43.69,43.69,43.64,43.64,290083.0,38.9433,38.9433,38.8987,38.8987,290083.0
2015-11-11 15:10:00,43.64,43.71,43.63,43.67,142508.0,38.8987,38.9611,38.8898,38.9255,142508.0
2015-11-11 15:20:00,43.67,43.71,43.65,43.7,101893.0,38.9255,38.9611,38.9077,38.9522,101893.0
2015-11-11 15:30:00,43.7,43.71,43.63,43.65,151268.0,38.9522,38.9611,38.8898,38.9077,151268.0
2015-11-11 15:40:00,43.66,43.68,43.63,43.63,188390.0,38.9166,38.9344,38.8898,38.8898,188390.0
2015-11-11 15:50:00,43.62,43.67,43.6,43.61,572994.0,38.8809,38.9255,38.8631,38.872,572994.0
2015-11-12 09:30:00,43.39,43.47,43.35,43.4,359778.0,38.6759,38.7472,38.6402,38.6848,359778.0
2015-11-12 09:40:00,43.39,43.47,43.32,43.45,305925.0,38.6759,38.7472,38.6135,38.7294,305925.0
2015-11-12 09:50:00,43.45,43.46,43.38,43.46,298217.0,38.7294,38.7383,38.667,38.7383,298217.0
2015-11-12 10:00:00,43.45,43.47,43.38,43.47,242808.0,38.7294,38.7472,38.667,38.7472,242808.0
2015-11-12 10:10:00,43.47,43.54,43.46,43.53,228782.0,38.7472,38.8096,38.7383,38.8007,228782.0
2015-11-12 10:20:00,43.53,43.53,43.44,43.45,141769.0,38.8007,38.8007,38.7205,38.7294,141769.0
2015-11-12 10:30:00,43.44,43.48,43.39,43.47,202459.0,38.7205,38.7561,38.6759,38.7472,202459.0
2015-11-12 10:40:00,43.47,43.53,43.46,43.46,212613.0,38.7472,38.8007,38.7383,38.7383,212613.0
2015-11-12 10:50:00,43.47,43.57,43.44,43.56,151203.0,38.7472,38.8363,38.7205,38.8274,151203.0
2015-11-12 11:00:00,43.57,43.59,43.53,43.59,160385.0,38.8363,38.8542,38.8007,38.8542,160385.0
2015-11-12 11:10:00,43.6,43.6,43.49,43.5,116959.0,38.8631,38.8631,38.765,38.774,116959.0
2015-11-12 11:20:00,43.5,43.51,43.46,43.48,131622.0,38.774,38.7829,38.7383,38.7561,131622.0
2015-11-12 11:30:00,43.47,43.48,43.43,43.44,90852.0,38.7472,38.7561,38.7116,38.7205,90852.0
2015-11-12 11:40:00,43.44,43.48,43.41,43.46,264306.0,38.7205,38.7561,38.6937,38.7383,264306.0
2015-11-12 11:50:00,43.46,43.49,43.43,43.49,177375.0,38.7383,38.765,38.7116,38.765,177375.0
2015-11-12 12:00:00,43.48,43.5,43.44,43.44,52245.0,38.7561,38.774,38.7205,38.7205,52245.0
2015-11-12 12:10:00,43.44,43.45,43.37,43.38,182570.0,38.7205,38.7294,38.6581,38.667,182570.0
2015-11-12 12:20:00,43.38,43.4,43.35,43.39,118851.0,38.667,38.6848,38.6402,38.6759,118851.0
2015-11-12 12:30:00,43.39,43.41,43.37,43.39,83406.0,38.6759,38.6937,38.6581,38.6759,83406.0
2015-11-12 12:40:00,43.39,43.45,43.39,43.45,163317.0,38.6759,38.7294,38.6759,38.7294,163317.0
2015-11-12 12:50:00,43.45,43.49,43.45,43.46,121190.0,38.7294,38.765,38.7294,38.7383,121190.0
2015-11-12 13:00:00,43.47,43.49,43.43,43.44,79193.0,38.7472,38.765,38.7116,38.7205,79193.0
2015-11-12 13:10:00,43.44,43.52,43.43,43.51,84612.0,38.7205,38.7918,38.7116,38.7829,84612.0
2015-11-12 13:20:00,43.51,43.53,43.47,43.49,92978.0,38.7829,38.8007,38.7472,38.765,92978.0
2015-11-12 13:30:00,43.49,43.51,43.47,43.51,116502.0,38.765,38.7829,38.7472,38.7829,116502.0
2015-11-12 13:40:00,43.51,43.52,43.43,43.47,77843.0,38.7829,38.7918,38.7116,38.7472,77843.0
2015-11-12 13:50:00,43.47,43.5,43.45,43.49,44655.0,38.7472,38.774,38.7294,38.765,44655.0
2015-11-12 14:00:00,43.49,43.5,43.47,43.49,99059.0,38.765,38.774,38.7472,38.765,99059.0
2015-11-12 14:10:00,43.48,43.49,43.43,43.44,102823.0,38.7561,38.765,38.7116,38.7205,102823.0
2015-11-12 14:20:00,43.44,43.48,43.4,43.48,217299.0,38.7205,38.7561,38.6848,38.7561,217299.0
2015-11-12 14:30:00,43.48,43.5,43.43,43.43,231386.0,38.7561,38.774,38.7116,38.7116,231386.0
2015-11-12 14:40:00,43.44,43.45,43.39,43.4,205923.0,38.7205,38.7294,38.6759,38.6848,205923.0
2015-11-12 14:50:00,43.4,43.4,43.31,43.36,256928.0,38.6848,38.6848,38.6046,38.6492,256928.0
2015-11-12 15:00:00,43.35,43.38,43.33,43.36,173126.0,38.6402,38.667,38.6224,38.6492,173126.0
2015-11-12 15:10:00,43.35,43.41,43.31,43.4,252271.0,38.6402,38.6937,38.6046,38.6848,252271.0
2015-11-12 15:20:00,43.4,43.41,43.36,43.38,400634.0,38.6848,38.6937,38.6492,38.667,400634.0
2015-11-12 15:30:00,43.38,43.39,43.33,43.33,198485.0,38.667,38.6759,38.6224,38.6224,198485.0
2015-11-12 15:40:00,43.33,43.34,43.27,43.28,377585.0,38.6224,38.6313,38.5689,38.5779,377585.0
2015-11-12 15:50:00,43.27,43.29,43.21,43.23,808179.0,38.5689,38.5868,38.5155,38.5333,808179.0
2015-11-13 09:30:00,43.07,43.13,42.99,43.02,599008.0,38.3907,38.4442,38.3194,38.3461,599008.0
2015-11-13 09:40:00,43.03,43.03,42.87,42.91,380423.0,38.355,38.355,38.2124,38.2481,380423.0
2015-11-13 09:50:00,42.91,42.95,42.86,42.9,183666.0,38.2481,38.2837,38.2035,38.2391,183666.0
2015-11-13 10:00:00,42.9,42.91,42.7,42.73,1865537.0,38.2391,38.2481,38.0609,38.0876,1865537.0
2015-11-13 10:10:00,42.73,42.74,42.6,42.61,273353.0,38.0876,38.0965,37.9717,37.9806,273353.0
2015-11-13 10:20:00,42.61,42.73,42.6,42.69,354789.0,37.9806,38.0876,37.9717,38.052,354789.0
2015-11-13 10:30:00,42.69,42.7,42.61,42.64,274896.0,38.052,38.0609,37.9806,38.0074,274896.0
2015-11-13 10:40:00,42.64,42.68,42.6,42.65,221973.0,38.0074,38.043,37.9717,38.0163,221973.0
2015-11-13 10:50:00,42.65,42.68,42.61,42.66,358848.0,38.0163,38.043,37.9806,38.0252,358848.0
2015-11-13 11:00:00,42.66,42.66,42.57,42.6,180095.0,38.0252,38.0252,37.945,37.9717,180095.0
2015-11-13 11:10:00,42.59,42.61,42.51,42.55,249924.0,37.9628,37.9806,37.8915,37.9272,249924.0
2015-11-13 11:20:00,42.54,42.68,42.54,42.65,319378.0,37.9183,38.043,37.9183,38.0163,319378.0
2015-11-13 11:30:00,42.64,42.65,42.59,42.59,342995.0,38.0074,38.0163,37.9628,37.9628,342995.0
2015-11-13 11:40:00,42.59,42.63,42.57,42.61,71660.0,37.9628,37.9985,37.945,37.9806,71660.0
2015-11-13 11:50:00,42.62,42.72,42.59,42.72,290805.0,37.9896,38.0787,37.9628,38.0787,290805.0
2015-11-13 12:00:00,42.71,42.76,42.69,42.75,198480.0,38.0698,38.1143,38.052,38.1054,198480.0
2015-11-13 12:10:00,42.75,42.86,42.75,42.83,181586.0,38.1054,38.2035,38.1054,38.1767,181586.0
2015-11-13 12:20:00,42.83,42.85,42.74,42.75,177348.0,38.1767,38.1946,38.0965,38.1054,177348.0
2015-11-13 12:30:00,42.74,42.76,42.69,42.7,69219.0,38.0965,38.1143,38.052,38.0609,69219.0
2015-11-13 12:40:00,42.69,42.7,42.63,42.65,94685.0,38.052,38.0609,37.9985,38.0163,94685.0
2015-11-13 12:50:00,42.64,42.7,42.64,42.68,55920.0,38.0074,38.0609,38.0074,38.043,55920.0
2015-11-13 13:00:00,42.69,42.72,42.62,42.63,57532.0,38.052,38.0787,37.9896,37.9985,57532.0
2015-11-13 13:10:00,42.64,42.66,42.61,42.63,88370.0,38.0074,38.0252,37.9806,37.9985,88370.0
2015-11-13 13:20:00,42.63,42.65,42.6,42.63,161939.0,37.9985,38.0163,37.9717,37.9985,161939.0
2015-11-13 13:30:00,42.63,42.67,42.56,42.59,209950.0,37.9985,38.0341,37.9361,37.9628,209950.0
2015-11-13 13:40:00,42.59,42.65,42.58,42.59,309733.0,37.9628,38.0163,37.9539,37.9628,309733.0
2015-11-13 13:50:00,42.6,42.67,42.59,42.62,113965.0,37.9717,38.0341,37.9628,37.9896,113965.0
2015-11-13 14:00:00,42.62,42.64,42.55,42.55,247384.0,37.9896,38.0074,37.9272,37.9272,247384.0
2015-11-13 14:10:00,42.55,42.63,42.53,42.62,182823.0,37.9272,37.9985,37.9093,37.9896,182823.0
2015-11-13 14:20:00,42.62,42.64,42.56,42.57,136910.0,37.9896,38.0074,37.9361,37.945,136910.0
2015-11-13 14:30:00,42.58,42.6,42.53,42.57,186774.0,37.9539,37.9717,37.9093,37.945,186774.0
2015-11-13 14:40:00,42.56,42.56,42.47,42.5,338700.0,37.9361,37.9361,37.8559,37.8826,338700.0
2015-11-13 14:50:00,42.49,42.53,42.43,42.49,439047.0,37.8737,37.9093,37.8202,37.8737,439047.0
2015-11-13 15:00:00,42.48,42.53,42.48,42.51,162201.0,37.8648,37.9093,37.8648,37.8915,162201.0
2015-11-13 15:10:00,42.51,42.56,42.47,42.47,143095.0,37.8915,37.9361,37.8559,37.8559,143095.0
2015-11-13 15:20:00,42.47,42.48,42.42,42.44,215538.0,37.8559,37.8648,37.8113,37.8291,215538.0
2015-11-13 15:30:00,42.43,42.51,42.43,42.5,633473.0,37.8202,37.8915,37.8202,37.8826,633473.0
2015-11-13 15:40:00,42.49,42.53,42.44,42.47,1003139.0,37.8737,37.9093,37.8291,37.8559,1003139.0
2015-11-13 15:50:00,42.47,42.49,42.36,42.38,2399065.0,37.8559,37.8737,37.7578,37.7756,2399065.0
2015-11-16 09:30:00,42.3,42.6,42.28,42.59,463362.0,37.7043,37.9717,37.6865,37.9628,463362.0
2015-11-16 09:40:00,42.59,42.67,42.55,42.61,405255.0,37.9628,38.0341,37.9272,37.9806,405255.0
2015-11-16 09:50:00,42.61,42.67,42.53,42.56,450809.0,37.9806,38.0341,37.9093,37.9361,450809.0
2015-11-16 10:00:00,42.55,42.6,42.49,42.55,213522.0,37.9272,37.9717,37.8737,37.9272,213522.0
2015-11-16 10:10:00,42.55,42.64,42.5,42.63,400858.0,37.9272,38.0074,37.8826,37.9985,400858.0
2015-11-16 10:20:00,42.62,42.66,42.57,42.6,335608.0,37.9896,38.0252,37.945,37.9717,335608.0
2015-11-16 10:30:00,42.59,42.6,42.5,42.55,121190.0,37.9628,37.9717,37.8826,37.9272,121190.0
2015-11-16 10:40:00,42.55,42.64,42.51,42.59,238927.0,37.9272,38.0074,37.8915,37.9628,238927.0
2015-11-16 10:50:00,42.59,42.59,42.48,42.51,127096.0,37.9628,37.9628,37.8648,37.8915,127096.0
2015-11-16 11:00:00,42.51,42.56,42.48,42.49,155741.0,37.8915,37.9361,37.8648,37.8737,155741.0
2015-11-16 11:10:00,42.49,42.55,42.46,42.52,223126.0,37.8737,37.9272,37.8469,37.9004,223126.0
2015-11-16 11:20:00,42.53,42.59,42.44,42.46,196468.0,37.9093,37.9628,37.8291,37.8469,196468.0
2015-11-16 11:30:00,42.45,42.55,42.45,42.52,228340.0,37.838,37.9272,37.838,37.9004,228340.0
2015-11-16 11:40:00,42.51,42.6,42.5,42.58,84355.0,37.8915,37.9717,37.8826,37.9539,84355.0
2015-11-16 11:50:00,42.58,42.59,42.53,42.56,119199.0,37.9539,37.9628,37.9093,37.9361,119199.0
2015-11-16 12:00:00,42.57,42.63,42.54,42.63,212915.0,37.945,37.9985,37.9183,37.9985,212915.0
2015-11-16 12:10:00,42.63,42.64,42.55,42.6,104290.0,37.9985,38.0074,37.9272,37.9717,104290.0
2015-11-16 12:20:00,42.61,42.68,42.6,42.66,99955.0,37.9806,38.043,37.9717,38.0252,99955.0
2015-11-16 12:30:00,42.66,42.75,42.65,42.71,164019.0,38.0252,38.1054,38.0163,38.0698,164019.0
2015-11-16 12:40:00,42.72,42.74,42.69,42.7,78125.0,38.0787,38.0965,38.052,38.0609,78125.0
2015-11-16 12:50:00,42.69,42.71,42.66,42.69,60334.0,38.052,38.0698,38.0252,38.052,60334.0
2015-11-16 13:00:00,42.68,42.73,42.67,42.71,109258.0,38.043,38.0876,38.0341,38.0698,109258.0
2015-11-16 13:10:00,42.72,42.79,42.71,42.78,122003.0,38.0787,38.1411,38.0698,38.1322,122003.0
2015-11-16 13:20:00,42.78,42.82,42.77,42.77,75376.0,38.1322,38.1678,38.1233,38.1233,75376.0
2015-11-16 13:30:00,42.77,42.8,42.76,42.78,109892.0,38.1233,38.15,38.1143,38.1322,109892.0
2015-11-16 13:40:00,42.77,42.81,42.76,42.8,90937.0,38.1233,38.1589,38.1143,38.15,90937.0
2015-11-16 13:50:00,42.79,42.84,42.79,42.83,111247.0,38.1411,38.1857,38.1411,38.1767,111247.0
2015-11-16 14:00:00,42.84,42.87,42.81,42.84,213131.0,38.1857,38.2124,38.1589,38.1857,213131.0
2015-11-16 14:10:00,42.84,42.89,42.81,42.88,166078.0,38.1857,38.2302,38.1589,38.2213,166078.0
2015-11-16 14:20:00,42.89,42.91,42.87,42.88,117171.0,38.2302,38.2481,38.2124,38.2213,117171.0
2015-11-16 14:30:00,42.88,42.93,42.88,42.91,194802.0,38.2213,38.2659,38.2213,38.2481,194802.0
2015-11-16 14:40:00,42.91,42.93,42.85,42.85,122595.0,38.2481,38.2659,38.1946,38.1946,122595.0
2015-11-16 14:50:00,42.86,42.88,42.84,42.87,136883.0,38.2035,38.2213,38.1857,38.2124,136883.0
2015-11-16 15:00:00,42.88,42.95,42.88,42.93,254055.0,38.2213,38.2837,38.2213,38.2659,254055.0
2015-11-16 15:10:00,42.93,42.96,42.92,42.93,151887.0,38.2659,38.2926,38.257,38.2659,151887.0
2015-11-16 15:20:00,42.93,43.03,42.93,43.0,444934.0,38.2659,38.355,38.2659,38.3283,444934.0
2015-11-16 15:30:00,43.0,43.03,42.98,43.0,332856.0,38.3283,38.355,38.3104,38.3283,332856.0
2015-11-16 15:40:00,43.01,43.02,42.95,42.97,330045.0,38.3372,38.3461,38.2837,38.3015,330045.0
2015-11-16 15:50:00,42.97,43.03,42.95,43.01,988571.0,38.3015,38.355,38.2837,38.3372,988571.0
2015-11-17 09:30:00,43.11,43.15,43.02,43.05,369166.0,38.4263,38.462,38.3461,38.3728,369166.0
2015-11-17 09:40:00,43.04,43.13,43.02,43.08,396003.0,38.3639,38.4442,38.3461,38.3996,396003.0
2015-11-17 09:50:00,43.09,43.1,43.01,43.07,241305.0,38.4085,38.4174,38.3372,38.3907,241305.0
2015-11-17 10:00:00,43.08,43.12,42.99,43.09,302864.0,38.3996,38.4352,38.3194,38.4085,302864.0
2015-11-17 10:10:00,43.08,43.09,42.99,42.99,150578.0,38.3996,38.4085,38.3194,38.3194,150578.0
2015-11-17 10:20:00,43.01,43.08,42.99,43.07,119575.0,38.3372,38.3996,38.3194,38.3907,119575.0
2015-11-17 10:30:00,43.07,43.18,43.06,43.16,221811.0,38.3907,38.4887,38.3818,38.4709,221811.0
2015-11-17 10:40:00,43.16,43.24,43.13,43.24,237340.0,38.4709,38.5422,38.4442,38.5422,237340.0
2015-11-17 10:50:00,43.24,43.25,43.19,43.2,195540.0,38.5422,38.5511,38.4976,38.5065,195540.0
2015-11-17 11:00:00,43.21,43.22,43.16,43.17,332073.0,38.5155,38.5244,38.4709,38.4798,332073.0
2015-11-17 11:10:00,43.16,43.24,43.16,43.24,165244.0,38.4709,38.5422,38.4709,38.5422,165244.0
2015-11-17 11:20:00,43.24,43.29,43.23,43.28,113953.0,38.5422,38.5868,38.5333,38.5779,113953.0
2015-11-17 11:30:00,43.28,43.36,43.28,43.32,175857.0,38.5779,38.6492,38.5779,38.6135,175857.0
2015-11-17 11:40:00,43.33,43.33,43.28,43.3,72753.0,38.6224,38.6224,38.5779,38.5957,72753.0
2015-11-17 11:50:00,43.3,43.32,43.28,43.31,101648.0,38.5957,38.6135,38.5779,38.6046,101648.0
2015-11-17 12:00:00,43.3,43.34,43.3,43.32,61667.0,38.5957,38.6313,38.5957,38.6135,61667.0
2015-11-17 12:10:00,43.31,43.35,43.31,43.34,769080.0,38.6046,38.6402,38.6046,38.6313,769080.0
2015-11-17 12:20:00,43.34,43.35,43.24,43.25,146043.0,38.6313,38.6402,38.5422,38.5511,146043.0
2015-11-17 12:30:00,43.24,43.27,43.18,43.19,104389.0,38.5422,38.5689,38.4887,38.4976,104389.0
2015-11-17 12:40:00,43.19,43.19,43.15,43.19,291084.0,38.4976,38.4976,38.462,38.4976,291084.0
2015-11-17 12:50:00,43.2,43.25,43.18,43.25,86369.0,38.5065,38.5511,38.4887,38.5511,86369.0
2015-11-17 13:00:00,43.25,43.29,43.23,43.26,64982.0,38.5511,38.5868,38.5333,38.56,64982.0
2015-11-17 13:10:00,43.25,43.29,43.21,43.22,138566.0,38.5511,38.5868,38.5155,38.5244,138566.0
2015-11-17 13:20:00,43.22,43.22,43.12,43.13,102340.0,38.5244,38.5244,38.4352,38.4442,102340.0
2015-11-17 13:30:00,43.13,43.2,43.11,43.17,128418.0,38.4442,38.5065,38.4263,38.4798,128418.0
2015-11-17 13:40:00,43.17,43.2,43.14,43.17,89278.0,38.4798,38.5065,38.4531,38.4798,89278.0
2015-11-17 13:50:00,43.16,43.23,43.15,43.22,67793.0,38.4709,38.5333,38.462,38.5244,67793.0
2015-11-17 14:00:00,43.22,43.26,43.18,43.25,72145.0,38.5244,38.56,38.4887,38.5511,72145.0
2015-11-17 14:10:00,43.25,43.26,43.19,43.19,115580.0,38.5511,38.56,38.4976,38.4976,115580.0
2015-11-17 14:20:00,43.19,43.2,43.08,43.09,223154.0,38.4976,38.5065,38.3996,38.4085,223154.0
2015-11-17 14:30:00,43.08,43.08,43.04,43.07,116497.0,38.3996,38.3996,38.3639,38.3907,116497.0
2015-11-17 14:40:00,43.08,43.1,42.94,43.03,198885.0,38.3996,38.4174,38.2748,38.355,198885.0
2015-11-17 14:50:00,43.03,43.11,42.99,43.1,147241.0,38.355,38.4263,38.3194,38.4174,147241.0
2015-11-17 15:00:00,43.1,43.11,42.99,42.99,237263.0,38.4174,38.4263,38.3194,38.3194,237263.0
2015-11-17 15:10:00,42.98,43.02,42.94,42.96,364090.0,38.3104,38.3461,38.2748,38.2926,364090.0
2015-11-17 15:20:00,42.95,43.03,42.94,43.03,617974.0,38.2837,38.355,38.2748,38.355,617974.0
2015-11-17 15:30:00,43.04,43.07,42.99,43.02,415462.0,38.3639,38.3907,38.3194,38.3461,415462.0
2015-11-17 15:40:00,43.01,43.12,42.99,43.01,572320.0,38.3372,38.4352,38.3194,38.3372,572320.0
2015-11-17 15:50:00,43.01,43.07,43.0,43.03,876400.0,38.3372,38.3907,38.3283,38.355,876400.0
2015-11-18 09:30:00,43.23,43.26,43.18,43.23,413987.0,38.5333,38.56,38.4887,38.5333,413987.0
2015-11-18 09:40:00,43.23,43.29,43.19,43.28,336372.0,38.5333,38.5868,38.4976,38.5779,336372.0
2015-11-18 09:50:00,43.28,43.33,43.25,43.26,294373.0,38.5779,38.6224,38.5511,38.56,294373.0
2015-11-18 10:00:00,43.26,43.34,43.25,43.33,203716.0,38.56,38.6313,38.5511,38.6224,203716.0
2015-11-18 10:10:00,43.33,43.33,43.25,43.28,178828.0,38.6224,38.6224,38.5511,38.5779,178828.0
2015-11-18 10:20:00,43.29,43.34,43.23,43.26,286513.0,38.5868,38.6313,38.5333,38.56,286513.0
2015-11-18 10:30:00,43.26,43.28,43.21,43.23,173462.0,38.56,38.5779,38.5155,38.5333,173462.0
2015-11-18 10:40:00,43.24,43.27,43.22,43.24,175852.0,38.5422,38.5689,38.5244,38.5422,175852.0
2015-11-18 10:50:00,43.24,43.28,43.22,43.27,193057.0,38.5422,38.5779,38.5244,38.5689,193057.0
2015-11-18 11:00:00,43.27,43.28,43.19,43.25,232987.0,38.5689,38.5779,38.4976,38.5511,232987.0
2015-11-18 11:10:00,43.24,43.33,43.22,43.27,119654.0,38.5422,38.6224,38.5244,38.5689,119654.0
2015-11-18 11:20:00,43.28,43.32,43.25,43.3,143862.0,38.5779,38.6135,38.5511,38.5957,143862.0
2015-11-18 11:30:00,43.3,43.32,43.29,43.3,142337.0,38.5957,38.6135,38.5868,38.5957,142337.0
2015-11-18 11:40:00,43.3,43.34,43.27,43.33,216944.0,38.5957,38.6313,38.5689,38.6224,216944.0
2015-11-18 11:50:00,43.33,43.35,43.3,43.31,101689.0,38.6224,38.6402,38.5957,38.6046,101689.0
2015-11-18 12:00:00,43.3,43.32,43.29,43.3,537216.0,38.5957,38.6135,38.5868,38.5957,537216.0
2015-11-18 12:10:00,43.29,43.34,43.29,43.33,261767.0,38.5868,38.6313,38.5868,38.6224,261767.0
2015-11-18 12:20:00,43.33,43.35,43.3,43.32,148117.0,38.6224,38.6402,38.5957,38.6135,148117.0
2015-11-18 12:30:00,43.32,43.34,43.3,43.31,104471.0,38.6135,38.6313,38.5957,38.6046,104471.0
2015-11-18 12:40:00,43.31,43.32,43.26,43.31,95448.0,38.6046,38.6135,38.56,38.6046,95448.0
2015-11-18 12:50:00,43.31,43.33,43.3,43.3,41853.0,38.6046,38.6224,38.5957,38.5957,41853.0
2015-11-18 13:00:00,43.3,43.36,43.29,43.35,23729.0,38.5957,38.6492,38.5868,38.6402,23729.0
2015-11-18 13:10:00,43.35,43.36,43.3,43.32,167049.0,38.6402,38.6492,38.5957,38.6135,167049.0
2015-11-18 13:20:00,43.33,43.38,43.32,43.35,60200.0,38.6224,38.667,38.6135,38.6402,60200.0
2015-11-18 13:30:00,43.35,43.36,43.3,43.34,138355.0,38.6402,38.6492,38.5957,38.6313,138355.0
2015-11-18 13:40:00,43.34,43.37,43.32,43.33,65460.0,38.6313,38.6581,38.6135,38.6224,65460.0
2015-11-18 13:50:00,43.33,43.36,43.31,43.33,62180.0,38.6224,38.6492,38.6046,38.6224,62180.0
2015-11-18 14:00:00,43.33,43.45,43.28,43.43,681848.0,38.6224,38.7294,38.5779,38.7116,681848.0
2015-11-18 14:10:00,43.43,43.55,43.43,43.45,383847.0,38.7116,38.8185,38.7116,38.7294,383847.0
2015-11-18 14:20:00,43.46,43.49,43.41,43.44,196908.0,38.7383,38.765,38.6937,38.7205,196908.0
2015-11-18 14:30:00,43.44,43.45,43.37,43.4,97538.0,38.7205,38.7294,38.6581,38.6848,97538.0
2015-11-18 14:40:00,43.41,43.49,43.41,43.46,112761.0,38.6937,38.765,38.6937,38.7383,112761.0
2015-11-18 14:50:00,43.45,43.54,43.45,43.54,192008.0,38.7294,38.8096,38.7294,38.8096,192008.0
2015-11-18 15:00:00,43.53,43.54,43.48,43.49,200164.0,38.8007,38.8096,38.7561,38.765,200164.0
2015-11-18 15:10:00,43.49,43.56,43.47,43.55,227155.0,38.765,38.8274,38.7472,38.8185,227155.0
2015-11-18 15:20:00,43.54,43.55,43.52,43.55,80567.0,38.8096,38.8185,38.7918,38.8185,80567.0
2015-11-18 15:30:00,43.55,43.63,43.54,43.6,273937.0,38.8185,38.8898,38.8096,38.8631,273937.0
2015-11-18 15:40:00,43.59,43.66,43.59,43.65,552446.0,38.8542,38.9166,38.8542,38.9077,552446.0
2015-11-18 15:50:00,43.65,43.72,43.64,43.66,997166.0,38.9077,38.97,38.8987,38.9166,997166.0
2015-11-19 09:30:00,43.72,43.82,43.71,43.71,631602.0,38.97,39.0592,38.9611,38.9611,631602.0
2015-11-19 09:40:00,43.72,43.83,43.71,43.83,395218.0,38.97,39.0681,38.9611,39.0681,395218.0
2015-11-19 09:50:00,43.83,43.84,43.81,43.81,406796.0,39.0681,39.077,39.0503,39.0503,406796.0
2015-11-19 10:00:00,43.81,43.88,43.78,43.88,347163.0,39.0503,39.1127,39.0235,39.1127,347163.0
2015-11-19 10:10:00,43.88,43.88,43.77,43.79,163290.0,39.1127,39.1127,39.0146,39.0324,163290.0
2015-11-19 10:20:00,43.79,43.83,43.78,43.82,118368.0,39.0324,39.0681,39.0235,39.0592,118368.0
2015-11-19 10:30:00,43.83,43.87,43.78,43.8,91483.0,39.0681,39.1038,39.0235,39.0414,91483.0
2015-11-19 10:40:00,43.8,43.85,43.79,43.84,163459.0,39.0414,39.0859,39.0324,39.077,163459.0
2015-11-19 10:50:00,43.84,43.87,43.81,43.87,136380.0,39.077,39.1038,39.0503,39.1038,136380.0
2015-11-19 11:00:00,43.88,43.94,43.86,43.93,654151.0,39.1127,39.1661,39.0948,39.1572,654151.0
2015-11-19 11:10:00,43.93,43.95,43.9,43.95,144597.0,39.1572,39.1751,39.1305,39.1751,144597.0
2015-11-19 11:20:00,43.94,43.99,43.91,43.98,167978.0,39.1661,39.2107,39.1394,39.2018,167978.0
2015-11-19 11:30:00,43.98,44.0,43.91,43.92,168657.0,39.2018,39.2196,39.1394,39.1483,168657.0
2015-11-19 11:40:00,43.91,43.94,43.88,43.88,218665.0,39.1394,39.1661,39.1127,39.1127,218665.0
2015-11-19 11:50:00,43.88,43.89,43.84,43.88,162525.0,39.1127,39.1216,39.077,39.1127,162525.0
2015-11-19 12:00:00,43.88,43.95,43.88,43.91,119106.0,39.1127,39.1751,39.1127,39.1394,119106.0
2015-11-19 12:10:00,43.91,43.94,43.9,43.92,132883.0,39.1394,39.1661,39.1305,39.1483,132883.0
2015-11-19 12:20:00,43.92,43.95,43.9,43.94,141723.0,39.1483,39.1751,39.1305,39.1661,141723.0
2015-11-19 12:30:00,43.95,44.0,43.94,43.97,108417.0,39.1751,39.2196,39.1661,39.1929,108417.0
2015-11-19 12:40:00,43.97,44.01,43.95,44.0,155924.0,39.1929,39.2285,39.1751,39.2196,155924.0
2015-11-19 12:50:00,44.01,44.06,44.0,44.05,363163.0,39.2285,39.2731,39.2196,39.2642,363163.0
2015-11-19 13:00:00,44.05,44.09,44.04,44.08,258894.0,39.2642,39.2999,39.2553,39.2909,258894.0
2015-11-19 13:10:00,44.08,44.09,44.05,44.08,114204.0,39.2909,39.2999,39.2642,39.2909,114204.0
2015-11-19 13:20:00,44.08,44.08,44.03,44.04,129812.0,39.2909,39.2909,39.2464,39.2553,129812.0
2015-11-19 13:30:00,44.03,44.04,43.99,44.01,66598.0,39.2464,39.2553,39.2107,39.2285,66598.0
2015-11-19 13:40:00,44.01,44.04,43.99,44.02,90611.0,39.2285,39.2553,39.2107,39.2375,90611.0
2015-11-19 13:50:00,44.02,44.02,43.96,43.98,106774.0,39.2375,39.2375,39.184,39.2018,106774.0
2015-11-19 14:00:00,43.98,43.98,43.91,43.92,126876.0,39.2018,39.2018,39.1394,39.1483,126876.0
2015-11-19 14:10:00,43.92,43.95,43.89,43.94,179556.0,39.1483,39.1751,39.1216,39.1661,179556.0
2015-11-19 14:20:00,43.93,43.96,43.92,43.94,201565.0,39.1572,39.184,39.1483,39.1661,201565.0
2015-11-19 14:30:00,43.94,43.97,43.91,43.91,117376.0,39.1661,39.1929,39.1394,39.1394,117376.0
2015-11-19 14:40:00,43.9,43.93,43.89,43.92,97957.0,39.1305,39.1572,39.1216,39.1483,97957.0
2015-11-19 14:50:00,43.92,43.96,43.91,43.93,83635.0,39.1483,39.184,39.1394,39.1572,83635.0
2015-11-19 15:00:00,43.92,43.93,43.86,43.88,162254.0,39.1483,39.1572,39.0948,39.1127,162254.0
2015-11-19 15:10:00,43.88,43.89,43.85,43.88,163338.0,39.1127,39.1216,39.0859,39.1127,163338.0
2015-11-19 15:20:00,43.88,43.96,43.87,43.95,322650.0,39.1127,39.184,39.1038,39.1751,322650.0
2015-11-19 15:30:00,43.96,43.96,43.88,43.89,330006.0,39.184,39.184,39.1127,39.1216,330006.0
2015-11-19 15:40:00,43.89,43.91,43.88,43.89,225191.0,39.1216,39.1394,39.1127,39.1216,225191.0
2015-11-19 15:50:00,43.88,43.91,43.85,43.87,887233.0,39.1127,39.1394,39.0859,39.1038,887233.0
2015-11-20 09:30:00,44.06,44.1,44.01,44.04,543065.0,39.2731,39.3088,39.2285,39.2553,543065.0
2015-11-20 09:40:00,44.04,44.11,44.03,44.1,351257.0,39.2553,39.3177,39.2464,39.3088,351257.0
2015-11-20 09:50:00,44.1,44.13,44.05,44.1,470444.0,39.3088,39.3355,39.2642,39.3088,470444.0
2015-11-20 10:00:00,44.11,44.12,44.06,44.1,246127.0,39.3177,39.3266,39.2731,39.3088,246127.0
2015-11-20 10:10:00,44.11,44.19,44.1,44.16,209255.0,39.3177,39.389,39.3088,39.3622,209255.0
2015-11-20 10:20:00,44.16,44.17,44.12,44.13,168104.0,39.3622,39.3712,39.3266,39.3355,168104.0
2015-11-20 10:30:00,44.14,44.14,44.1,44.14,75002.0,39.3444,39.3444,39.3088,39.3444,75002.0
2015-11-20 10:40:00,44.13,44.15,44.1,44.14,138270.0,39.3355,39.3533,39.3088,39.3444,138270.0
2015-11-20 10:50:00,44.14,44.16,44.09,44.11,117881.0,39.3444,39.3622,39.2999,39.3177,117881.0
2015-11-20 11:00:00,44.11,44.18,44.1,44.17,145907.0,39.3177,39.3801,39.3088,39.3712,145907.0
2015-11-20 11:10:00,44.17,44.2,44.15,44.19,58295.0,39.3712,39.3979,39.3533,39.389,58295.0
2015-11-20 11:20:00,44.19,44.21,44.18,44.19,83652.0,39.389,39.4068,39.3801,39.389,83652.0
2015-11-20 11:30:00,44.18,44.19,44.13,44.14,114205.0,39.3801,39.389,39.3355,39.3444,114205.0
2015-11-20 11:40:00,44.15,44.17,44.13,44.14,83660.0,39.3533,39.3712,39.3355,39.3444,83660.0
2015-11-20 11:50:00,44.14,44.15,44.09,44.11,96677.0,39.3444,39.3533,39.2999,39.3177,96677.0
2015-11-20 12:00:00,44.11,44.13,44.07,44.12,162291.0,39.3177,39.3355,39.282,39.3266,162291.0
2015-11-20 12:10:00,44.13,44.15,44.1,44.15,75128.0,39.3355,39.3533,39.3088,39.3533,75128.0
2015-11-20 12:20:00,44.15,44.16,44.13,44.15,67498.0,39.3533,39.3622,39.3355,39.3533,67498.0
2015-11-20 12:30:00,44.15,44.18,44.15,44.16,85945.0,39.3533,39.3801,39.3533,39.3622,85945.0
2015-11-20 12:40:00,44.17,44.19,44.15,44.17,74025.0,39.3712,39.389,39.3533,39.3712,74025.0
2015-11-20 12:50:00,44.17,44.19,44.15,44.17,80018.0,39.3712,39.389,39.3533,39.3712,80018.0
2015-11-20 13:00:00,44.18,44.22,44.18,44.2,149131.0,39.3801,39.4157,39.3801,39.3979,149131.0
2015-11-20 13:10:00,44.21,44.21,44.18,44.18,135680.0,39.4068,39.4068,39.3801,39.3801,135680.0
2015-11-20 13:20:00,44.18,44.2,44.17,44.18,126527.0,39.3801,39.3979,39.3712,39.3801,126527.0
2015-11-20 13:30:00,44.18,44.19,44.12,44.13,102018.0,39.3801,39.389,39.3266,39.3355,102018.0
2015-11-20 13:40:00,44.13,44.16,44.12,44.16,81398.0,39.3355,39.3622,39.3266,39.3622,81398.0
2015-11-20 13:50:00,44.16,44.17,44.14,44.16,146549.0,39.3622,39.3712,39.3444,39.3622,146549.0
2015-11-20 14:00:00,44.16,44.18,44.15,44.17,100741.0,39.3622,39.3801,39.3533,39.3712,100741.0
2015-11-20 14:10:00,44.18,44.19,44.16,44.17,83061.0,39.3801,39.389,39.3622,39.3712,83061.0
2015-11-20 14:20:00,44.18,44.18,44.14,44.15,94653.0,39.3801,39.3801,39.3444,39.3533,94653.0
2015-11-20 14:30:00,44.14,44.19,44.13,44.17,84807.0,39.3444,39.389,39.3355,39.3712,84807.0
2015-11-20 14:40:00,44.18,44.19,44.16,44.17,160915.0,39.3801,39.389,39.3622,39.3712,160915.0
2015-11-20 14:50:00,44.17,44.18,44.1,44.11,128057.0,39.3712,39.3801,39.3088,39.3177,128057.0
2015-11-20 15:00:00,44.11,44.13,44.07,44.11,145485.0,39.3177,39.3355,39.282,39.3177,145485.0
2015-11-20 15:10:00,44.11,44.14,44.1,44.12,91473.0,39.3177,39.3444,39.3088,39.3266,91473.0
2015-11-20 15:20:00,44.12,44.13,44.1,44.12,120115.0,39.3266,39.3355,39.3088,39.3266,120115.0
2015-11-20 15:30:00,44.12,44.14,44.11,44.12,245506.0,39.3266,39.3444,39.3177,39.3266,245506.0
2015-11-20 15:40:00,44.12,44.17,44.12,44.16,268486.0,39.3266,39.3712,39.3266,39.3622,268486.0
2015-11-20 15:50:00,44.16,44.18,44.13,44.18,1147043.0,39.3622,39.3801,39.3355,39.3801,1147043.0
2015-11-23 09:30:00,44.23,44.25,44.08,44.11,247987.0,39.4246,39.4425,39.2909,39.3177,247987.0
2015-11-23 09:40:00,44.11,44.19,44.11,44.17,190463.0,39.3177,39.389,39.3177,39.3712,190463.0
2015-11-23 09:50:00,44.17,44.19,44.07,44.08,142206.0,39.3712,39.389,39.282,39.2909,142206.0
2015-11-23 10:00:00,44.09,44.14,44.05,44.14,186788.0,39.2999,39.3444,39.2642,39.3444,186788.0
2015-11-23 10:10:00,44.13,44.2,44.11,44.2,152069.0,39.3355,39.3979,39.3177,39.3979,152069.0
2015-11-23 10:20:00,44.2,44.21,44.15,44.16,246843.0,39.3979,39.4068,39.3533,39.3622,246843.0
2015-11-23 10:30:00,44.17,44.19,44.15,44.16,112173.0,39.3712,39.389,39.3533,39.3622,112173.0
2015-11-23 10:40:00,44.15,44.2,44.13,44.19,132596.0,39.3533,39.3979,39.3355,39.389,132596.0
2015-11-23 10:50:00,44.18,44.2,44.15,44.2,95029.0,39.3801,39.3979,39.3533,39.3979,95029.0
2015-11-23 11:00:00,44.19,44.19,44.14,44.16,113467.0,39.389,39.389,39.3444,39.3622,113467.0
2015-11-23 11:10:00,44.16,44.17,44.11,44.12,117026.0,39.3622,39.3712,39.3177,39.3266,117026.0
2015-11-23 11:20:00,44.11,44.12,44.07,44.09,119483.0,39.3177,39.3266,39.282,39.2999,119483.0
2015-11-23 11:30:00,44.09,44.1,44.03,44.04,147618.0,39.2999,39.3088,39.2464,39.2553,147618.0
2015-11-23 11:40:00,44.03,44.07,44.03,44.05,82275.0,39.2464,39.282,39.2464,39.2642,82275.0
2015-11-23 11:50:00,44.06,44.09,44.05,44.08,62426.0,39.2731,39.2999,39.2642,39.2909,62426.0
2015-11-23 12:00:00,44.07,44.08,44.03,44.04,68509.0,39.282,39.2909,39.2464,39.2553,68509.0
2015-11-23 12:10:00,44.03,44.06,44.01,44.02,88065.0,39.2464,39.2731,39.2285,39.2375,88065.0
2015-11-23 12:20:00,44.02,44.05,44.0,44.05,77502.0,39.2375,39.2642,39.2196,39.2642,77502.0
2015-11-23 12:30:00,44.04,44.05,44.01,44.04,80210.0,39.2553,39.2642,39.2285,39.2553,80210.0
2015-11-23 12:40:00,44.04,44.07,44.03,44.05,72042.0,39.2553,39.282,39.2464,39.2642,72042.0
2015-11-23 12:50:00,44.05,44.08,44.04,44.06,57192.0,39.2642,39.2909,39.2553,39.2731,57192.0
2015-11-23 13:00:00,44.06,44.08,44.06,44.06,160650.0,39.2731,39.2909,39.2731,39.2731,160650.0
2015-11-23 13:10:00,44.06,44.07,44.02,44.04,102085.0,39.2731,39.282,39.2375,39.2553,102085.0
2015-11-23 13:20:00,44.05,44.05,44.01,44.04,129729.0,39.2642,39.2642,39.2285,39.2553,129729.0
2015-11-23 13:30:00,44.04,44.06,44.01,44.05,107532.0,39.2553,39.2731,39.2285,39.2642,107532.0
2015-11-23 13:40:00,44.04,44.05,44.0,44.01,83069.0,39.2553,39.2642,39.2196,39.2285,83069.0
2015-11-23 13:50:00,44.01,44.02,43.96,43.97,119447.0,39.2285,39.2375,39.184,39.1929,119447.0
2015-11-23 14:00:00,43.96,43.98,43.87,43.88,262937.0,39.184,39.2018,39.1038,39.1127,262937.0
2015-11-23 14:10:00,43.89,43.91,43.87,43.87,151325.0,39.1216,39.1394,39.1038,39.1038,151325.0
2015-11-23 14:20:00,43.87,43.87,43.82,43.84,111013.0,39.1038,39.1038,39.0592,39.077,111013.0
2015-11-23 14:30:00,43.84,43.86,43.78,43.81,308306.0,39.077,39.0948,39.0235,39.0503,308306.0
2015-11-23 14:40:00,43.81,43.84,43.8,43.83,91207.0,39.0503,39.077,39.0414,39.0681,91207.0
2015-11-23 14:50:00,43.83,43.87,43.83,43.87,90105.0,39.0681,39.1038,39.0681,39.1038,90105.0
2015-11-23 15:00:00,43.87,43.91,43.86,43.91,193775.0,39.1038,39.1394,39.0948,39.1394,193775.0
2015-11-23 15:10:00,43.9,43.95,43.9,43.94,1107521.0,39.1305,39.1751,39.1305,39.1661,1107521.0
2015-11-23 15:20:00,43.94,43.96,43.92,43.94,267899.0,39.1661,39.184,39.1483,39.1661,267899.0
2015-11-23 15:30:00,43.95,43.98,43.94,43.95,166095.0,39.1751,39.2018,39.1661,39.1751,166095.0
2015-11-23 15:40:00,43.95,43.96,43.92,43.94,220811.0,39.1751,39.184,39.1483,39.1661,220811.0
2015-11-23 15:50:00,43.93,43.97,43.92,43.95,543088.0,39.1572,39.1929,39.1483,39.1751,543088.0
2015-11-24 09:30:00,43.78,43.81,43.61,43.8,545697.0,39.0235,39.0503,38.872,39.0414,545697.0
2015-11-24 09:40:00,43.82,43.84,43.76,43.76,252572.0,39.0592,39.077,39.0057,39.0057,252572.0
2015-11-24 09:50:00,43.76,43.85,43.76,43.81,242613.0,39.0057,39.0859,39.0057,39.0503,242613.0
2015-11-24 10:00:00,43.82,43.84,43.77,43.81,283914.0,39.0592,39.077,39.0146,39.0503,283914.0
2015-11-24 10:10:00,43.81,43.83,43.73,43.75,229676.0,39.0503,39.0681,38.979,38.9968,229676.0
2015-11-24 10:20:00,43.75,43.76,43.66,43.67,182762.0,38.9968,39.0057,38.9166,38.9255,182762.0
2015-11-24 10:30:00,43.66,43.66,43.52,43.57,2000021.0,38.9166,38.9166,38.7918,38.8363,2000021.0
2015-11-24 10:40:00,43.57,43.61,43.51,43.52,213216.0,38.8363,38.872,38.7829,38.7918,213216.0
2015-11-24 10:50:00,43.53,43.6,43.51,43.59,206331.0,38.8007,38.8631,38.7829,38.8542,206331.0
2015-11-24 11:00:00,43.59,43.66,43.54,43.66,174477.0,38.8542,38.9166,38.8096,38.9166,174477.0
2015-11-24 11:10:00,43.66,43.69,43.65,43.67,62435.0,38.9166,38.9433,38.9077,38.9255,62435.0
2015-11-24 11:20:00,43.66,43.79,43.66,43.78,207295.0,38.9166,39.0324,38.9166,39.0235,207295.0
2015-11-24 11:30:00,43.79,43.86,43.78,43.85,271130.0,39.0324,39.0948,39.0235,39.0859,271130.0
2015-11-24 11:40:00,43.85,43.86,43.82,43.84,158752.0,39.0859,39.0948,39.0592,39.077,158752.0
2015-11-24 11:50:00,43.85,43.93,43.85,43.89,118464.0,39.0859,39.1572,39.0859,39.1216,118464.0
2015-11-24 12:00:00,43.89,43.96,43.87,43.87,151847.0,39.1216,39.184,39.1038,39.1038,151847.0
2015-11-24 12:10:00,43.88,43.9,43.86,43.86,115535.0,39.1127,39.1305,39.0948,39.0948,115535.0
2015-11-24 12:20:00,43.85,43.87,43.82,43.86,76594.0,39.0859,39.1038,39.0592,39.0948,76594.0
2015-11-24 12:30:00,43.87,43.89,43.85,43.88,159936.0,39.1038,39.1216,39.0859,39.1127,159936.0
2015-11-24 12:40:00,43.88,43.89,43.85,43.86,129620.0,39.1127,39.1216,39.0859,39.0948,129620.0
2015-11-24 12:50:00,43.86,43.88,43.85,43.87,146436.0,39.0948,39.1127,39.0859,39.1038,146436.0
2015-11-24 13:00:00,43.86,43.97,43.86,43.95,289289.0,39.0948,39.1929,39.0948,39.1751,289289.0
2015-11-24 13:10:00,43.95,43.96,43.9,43.9,230905.0,39.1751,39.184,39.1305,39.1305,230905.0
2015-11-24 13:20:00,43.91,43.99,43.9,43.98,203997.0,39.1394,39.2107,39.1305,39.2018,203997.0
2015-11-24 13:30:00,43.98,44.03,43.98,43.98,83507.0,39.2018,39.2464,39.2018,39.2018,83507.0
2015-11-24 13:40:00,43.99,44.01,43.98,43.98,57366.0,39.2107,39.2285,39.2018,39.2018,57366.0
2015-11-24 13:50:00,43.99,44.01,43.97,43.99,39085.0,39.2107,39.2285,39.1929,39.2107,39085.0
2015-11-24 14:00:00,43.99,44.09,43.99,44.06,196628.0,39.2107,39.2999,39.2107,39.2731,196628.0
2015-11-24 14:10:00,44.05,44.05,43.93,43.96,94748.0,39.2642,39.2642,39.1572,39.184,94748.0
2015-11-24 14:20:00,43.97,43.97,43.91,43.92,97548.0,39.1929,39.1929,39.1394,39.1483,97548.0
2015-11-24 14:30:00,43.92,43.97,43.89,43.95,148414.0,39.1483,39.1929,39.1216,39.1751,148414.0
2015-11-24 14:40:00,43.94,43.96,43.93,43.94,71171.0,39.1661,39.184,39.1572,39.1661,71171.0
2015-11-24 14:50:00,43.94,43.99,43.93,43.99,47363.0,39.1661,39.2107,39.1572,39.2107,47363.0
2015-11-24 15:00:00,43.99,44.03,43.95,44.02,168873.0,39.2107,39.2464,39.1751,39.2375,168873.0
2015-11-24 15:10:00,44.02,44.05,44.0,44.01,271573.0,39.2375,39.2642,39.2196,39.2285,271573.0
2015-11-24 15:20:00,44.01,44.02,43.97,43.99,274620.0,39.2285,39.2375,39.1929,39.2107,274620.0
2015-11-24 15:30:00,43.98,43.99,43.9,43.91,248782.0,39.2018,39.2107,39.1305,39.1394,248782.0
2015-11-24 15:40:00,43.91,43.97,43.91,43.93,216068.0,39.1394,39.1929,39.1394,39.1572,216068.0
2015-11-24 15:50:00,43.92,43.97,43.9,43.96,799599.0,39.1483,39.1929,39.1305,39.184,799599.0
2015-11-25 09:30:00,43.96,43.97,43.87,43.92,276167.0,39.184,39.1929,39.1038,39.1483,276167.0
2015-11-25 09:40:00,43.93,43.93,43.82,43.86,128156.0,39.1572,39.1572,39.0592,39.0948,128156.0
2015-11-25 09:50:00,43.86,43.93,43.85,43.89,343767.0,39.0948,39.1572,39.0859,39.1216,343767.0
2015-11-25 10:00:00,43.89,43.9,43.84,43.84,914326.0,39.1216,39.1305,39.077,39.077,914326.0
2015-11-25 10:10:00,43.84,43.92,43.83,43.9,251019.0,39.077,39.1483,39.0681,39.1305,251019.0
2015-11-25 10:20:00,43.9,43.91,43.85,43.86,159315.0,39.1305,39.1394,39.0859,39.0948,159315.0
2015-11-25 10:30:00,43.86,43.94,43.85,43.92,103002.0,39.0948,39.1661,39.0859,39.1483,103002.0
2015-11-25 10:40:00,43.92,43.94,43.91,43.93,59133.0,39.1483,39.1661,39.1394,39.1572,59133.0
2015-11-25 10:50:00,43.93,43.93,43.87,43.88,109630.0,39.1572,39.1572,39.1038,39.1127,109630.0
2015-11-25 11:00:00,43.88,43.89,43.85,43.88,142162.0,39.1127,39.1216,39.0859,39.1127,142162.0
2015-11-25 11:10:00,43.88,43.89,43.84,43.87,122700.0,39.1127,39.1216,39.077,39.1038,122700.0
2015-11-25 11:20:00,43.87,43.89,43.84,43.85,88273.0,39.1038,39.1216,39.077,39.0859,88273.0
2015-11-25 11:30:00,43.85,43.89,43.84,43.88,124750.0,39.0859,39.1216,39.077,39.1127,124750.0
2015-11-25 11:40:00,43.88,43.88,43.85,43.88,74492.0,39.1127,39.1127,39.0859,39.1127,74492.0
2015-11-25 11:50:00,43.88,43.94,43.88,43.93,110424.0,39.1127,39.1661,39.1127,39.1572,110424.0
2015-11-25 12:00:00,43.93,43.94,43.91,43.93,118083.0,39.1572,39.1661,39.1394,39.1572,118083.0
2015-11-25 12:10:00,43.93,43.93,43.89,43.93,142193.0,39.1572,39.1572,39.1216,39.1572,142193.0
2015-11-25 12:20:00,43.92,43.93,43.89,43.92,53564.0,39.1483,39.1572,39.1216,39.1483,53564.0
2015-11-25 12:30:00,43.92,43.95,43.91,43.92,97862.0,39.1483,39.1751,39.1394,39.1483,97862.0
2015-11-25 12:40:00,43.92,43.94,43.91,43.92,73809.0,39.1483,39.1661,39.1394,39.1483,73809.0
2015-11-25 12:50:00,43.93,43.93,43.9,43.9,70272.0,39.1572,39.1572,39.1305,39.1305,70272.0
2015-11-25 13:00:00,43.91,43.92,43.89,43.9,113656.0,39.1394,39.1483,39.1216,39.1305,113656.0
2015-11-25 13:10:00,43.9,43.91,43.87,43.88,167919.0,39.1305,39.1394,39.1038,39.1127,167919.0
2015-11-25 13:20:00,43.88,43.89,43.85,43.86,105720.0,39.1127,39.1216,39.0859,39.0948,105720.0
2015-11-25 13:30:00,43.86,43.89,43.86,43.87,95165.0,39.0948,39.1216,39.0948,39.1038,95165.0
2015-11-25 13:40:00,43.87,43.88,43.85,43.87,121826.0,39.1038,39.1127,39.0859,39.1038,121826.0
2015-11-25 13:50:00,43.87,43.89,43.86,43.88,80301.0,39.1038,39.1216,39.0948,39.1127,80301.0
2015-11-25 14:00:00,43.88,43.89,43.85,43.86,118622.0,39.1127,39.1216,39.0859,39.0948,118622.0
2015-11-25 14:10:00,43.86,43.89,43.86,43.88,109617.0,39.0948,39.1216,39.0948,39.1127,109617.0
2015-11-25 14:20:00,43.88,43.9,43.87,43.89,125233.0,39.1127,39.1305,39.1038,39.1216,125233.0
2015-11-25 14:30:00,43.89,43.9,43.87,43.89,155238.0,39.1216,39.1305,39.1038,39.1216,155238.0
2015-11-25 14:40:00,43.89,43.89,43.85,43.88,90174.0,39.1216,39.1216,39.0859,39.1127,90174.0
2015-11-25 14:50:00,43.88,43.89,43.86,43.89,80254.0,39.1127,39.1216,39.0948,39.1216,80254.0
2015-11-25 15:00:00,43.89,43.89,43.88,43.88,50386.0,39.1216,39.1216,39.1127,39.1127,50386.0
2015-11-25 15:10:00,43.88,43.89,43.87,43.89,92919.0,39.1127,39.1216,39.1038,39.1216,92919.0
2015-11-25 15:20:00,43.88,43.9,43.86,43.9,96145.0,39.1127,39.1305,39.0948,39.1305,96145.0
2015-11-25 15:30:00,43.89,43.9,43.84,43.85,204176.0,39.1216,39.1305,39.077,39.0859,204176.0
2015-11-25 15:40:00,43.85,43.86,43.83,43.86,203897.0,39.0859,39.0948,39.0681,39.0948,203897.0
2015-11-25 15:50:00,43.85,43.86,43.8,43.8,700222.0,39.0859,39.0948,39.0414,39.0414,700222.0
2015-11-27 09:30:00,43.86,43.94,43.85,43.89,358129.0,39.0948,39.1661,39.0859,39.1216,358129.0
2015-11-27 09:40:00,43.9,43.91,43.85,43.86,169009.0,39.1305,39.1394,39.0859,39.0948,169009.0
2015-11-27 09:50:00,43.86,43.88,43.82,43.85,155479.0,39.0948,39.1127,39.0592,39.0859,155479.0
2015-11-27 10:00:00,43.84,43.86,43.79,43.85,202723.0,39.077,39.0948,39.0324,39.0859,202723.0
2015-11-27 10:10:00,43.85,43.87,43.82,43.87,95617.0,39.0859,39.1038,39.0592,39.1038,95617.0
2015-11-27 10:20:00,43.87,43.88,43.85,43.86,78946.0,39.1038,39.1127,39.0859,39.0948,78946.0
2015-11-27 10:30:00,43.86,43.87,43.83,43.83,154764.0,39.0948,39.1038,39.0681,39.0681,154764.0
2015-11-27 10:40:00,43.83,43.88,43.83,43.85,120396.0,39.0681,39.1127,39.0681,39.0859,120396.0
2015-11-27 10:50:00,43.85,43.86,43.83,43.86,87682.0,39.0859,39.0948,39.0681,39.0948,87682.0
2015-11-27 11:00:00,43.86,43.91,43.85,43.9,118725.0,39.0948,39.1394,39.0859,39.1305,118725.0
2015-11-27 11:10:00,43.9,43.94,43.88,43.94,87603.0,39.1305,39.1661,39.1127,39.1661,87603.0
2015-11-27 11:20:00,43.94,43.97,43.93,43.96,68541.0,39.1661,39.1929,39.1572,39.184,68541.0
2015-11-27 11:30:00,43.97,43.99,43.95,43.95,106071.0,39.1929,39.2107,39.1751,39.1751,106071.0
2015-11-27 11:40:00,43.95,43.96,43.9,43.91,78685.0,39.1751,39.184,39.1305,39.1394,78685.0
2015-11-27 11:50:00,43.91,43.93,43.9,43.92,63322.0,39.1394,39.1572,39.1305,39.1483,63322.0
2015-11-27 12:00:00,43.92,43.94,43.9,43.92,81270.0,39.1483,39.1661,39.1305,39.1483,81270.0
2015-11-27 12:10:00,43.92,43.96,43.92,43.95,74487.0,39.1483,39.184,39.1483,39.1751,74487.0
2015-11-27 12:20:00,43.95,43.96,43.92,43.95,182557.0,39.1751,39.184,39.1483,39.1751,182557.0
2015-11-27 12:30:00,43.95,43.96,43.93,43.94,110360.0,39.1751,39.184,39.1572,39.1661,110360.0
2015-11-27 12:40:00,43.93,43.95,43.91,43.93,152080.0,39.1572,39.1751,39.1394,39.1572,152080.0
2015-11-27 12:50:00,43.92,43.92,43.88,43.89,763827.0,39.1483,39.1483,39.1127,39.1216,763827.0
2015-11-30 09:30:00,43.97,44.05,43.96,44.02,291196.0,39.1929,39.2642,39.184,39.2375,291196.0
2015-11-30 09:40:00,44.01,44.05,43.98,43.98,292934.0,39.2285,39.2642,39.2018,39.2018,292934.0
2015-11-30 09:50:00,43.99,44.01,43.96,43.97,163348.0,39.2107,39.2285,39.184,39.1929,163348.0
2015-11-30 10:00:00,43.97,44.0,43.94,44.0,297353.0,39.1929,39.2196,39.1661,39.2196,297353.0
2015-11-30 10:10:00,44.0,44.01,43.9,43.91,212250.0,39.2196,39.2285,39.1305,39.1394,212250.0
2015-11-30 10:20:00,43.92,43.99,43.92,43.98,82557.0,39.1483,39.2107,39.1483,39.2018,82557.0
2015-11-30 10:30:00,43.98,44.04,43.97,44.01,209980.0,39.2018,39.2553,39.1929,39.2285,209980.0
2015-11-30 10:40:00,44.01,44.02,43.99,44.02,326839.0,39.2285,39.2375,39.2107,39.2375,326839.0
2015-11-30 10:50:00,44.02,44.02,43.95,43.96,150971.0,39.2375,39.2375,39.1751,39.184,150971.0
2015-11-30 11:00:00,43.96,43.98,43.94,43.98,98679.0,39.184,39.2018,39.1661,39.2018,98679.0
2015-11-30 11:10:00,43.98,44.01,43.97,43.98,73149.0,39.2018,39.2285,39.1929,39.2018,73149.0
2015-11-30 11:20:00,43.98,44.01,43.91,43.92,93776.0,39.2018,39.2285,39.1394,39.1483,93776.0
2015-11-30 11:30:00,43.92,43.93,43.89,43.93,153932.0,39.1483,39.1572,39.1216,39.1572,153932.0
2015-11-30 11:40:00,43.92,43.93,43.86,43.86,214746.0,39.1483,39.1572,39.0948,39.0948,214746.0
2015-11-30 11:50:00,43.86,43.86,43.82,43.84,136826.0,39.0948,39.0948,39.0592,39.077,136826.0
2015-11-30 12:00:00,43.83,43.87,43.81,43.85,232518.0,39.0681,39.1038,39.0503,39.0859,232518.0
2015-11-30 12:10:00,43.85,43.88,43.82,43.88,103790.0,39.0859,39.1127,39.0592,39.1127,103790.0
2015-11-30 12:20:00,43.88,43.9,43.88,43.89,55718.0,39.1127,39.1305,39.1127,39.1216,55718.0
2015-11-30 12:30:00,43.89,43.89,43.87,43.88,85072.0,39.1216,39.1216,39.1038,39.1127,85072.0
2015-11-30 12:40:00,43.87,43.9,43.85,43.89,122888.0,39.1038,39.1305,39.0859,39.1216,122888.0
2015-11-30 12:50:00,43.89,43.91,43.88,43.89,141748.0,39.1216,39.1394,39.1127,39.1216,141748.0
2015-11-30 13:00:00,43.89,43.92,43.88,43.9,401293.0,39.1216,39.1483,39.1127,39.1305,401293.0
2015-11-30 13:10:00,43.89,43.9,43.86,43.87,315331.0,39.1216,39.1305,39.0948,39.1038,315331.0
2015-11-30 13:20:00,43.87,43.97,43.86,43.97,261690.0,39.1038,39.1929,39.0948,39.1929,261690.0
2015-11-30 13:30:00,43.97,43.98,43.95,43.96,235679.0,39.1929,39.2018,39.1751,39.184,235679.0
2015-11-30 13:40:00,43.95,44.01,43.95,44.0,337348.0,39.1751,39.2285,39.1751,39.2196,337348.0
2015-11-30 13:50:00,44.01,44.08,44.0,44.06,332880.0,39.2285,39.2909,39.2196,39.2731,332880.0
2015-11-30 14:00:00,44.06,44.08,44.05,44.07,326744.0,39.2731,39.2909,39.2642,39.282,326744.0
2015-11-30 14:10:00,44.07,44.11,44.06,44.09,556237.0,39.282,39.3177,39.2731,39.2999,556237.0
2015-11-30 14:20:00,44.09,44.09,44.04,44.05,420850.0,39.2999,39.2999,39.2553,39.2642,420850.0
2015-11-30 14:30:00,44.05,44.06,44.03,44.05,842084.0,39.2642,39.2731,39.2464,39.2642,842084.0
2015-11-30 14:40:00,44.05,44.07,44.01,44.03,487790.0,39.2642,39.282,39.2285,39.2464,487790.0
2015-11-30 14:50:00,44.03,44.05,43.99,44.0,544070.0,39.2464,39.2642,39.2107,39.2196,544070.0
2015-11-30 15:00:00,44.0,44.01,43.97,44.0,246146.0,39.2196,39.2285,39.1929,39.2196,246146.0
2015-11-30 15:10:00,44.01,44.01,43.97,43.97,311830.0,39.2285,39.2285,39.1929,39.1929,311830.0
2015-11-30 15:20:00,43.98,44.0,43.92,43.95,414788.0,39.2018,39.2196,39.1483,39.1751,414788.0
2015-11-30 15:30:00,43.95,44.01,43.94,43.99,437551.0,39.1751,39.2285,39.1661,39.2107,437551.0
2015-11-30 15:40:00,43.99,44.0,43.92,43.98,445226.0,39.2107,39.2196,39.1483,39.2018,445226.0
2015-11-30 15:50:00,43.97,44.0,43.93,43.95,3367739.0,39.1929,39.2196,39.1572,39.1751,3367739.0
2015-12-01 09:30:00,44.14,44.14,44.02,44.12,643155.0,39.3444,39.3444,39.2375,39.3266,643155.0
2015-12-01 09:40:00,44.12,44.22,44.12,44.2,229387.0,39.3266,39.4157,39.3266,39.3979,229387.0
2015-12-01 09:50:00,44.21,44.3,44.21,44.29,325740.0,39.4068,39.487,39.4068,39.4781,325740.0
2015-12-01 10:00:00,44.29,44.3,44.23,44.26,284308.0,39.4781,39.487,39.4246,39.4514,284308.0
2015-12-01 10:10:00,44.26,44.27,44.07,44.11,336316.0,39.4514,39.4603,39.282,39.3177,336316.0
2015-12-01 10:20:00,44.11,44.18,44.08,44.16,366460.0,39.3177,39.3801,39.2909,39.3622,366460.0
2015-12-01 10:30:00,44.16,44.23,44.12,44.22,223607.0,39.3622,39.4246,39.3266,39.4157,223607.0
2015-12-01 10:40:00,44.22,44.31,44.21,44.3,299112.0,39.4157,39.4959,39.4068,39.487,299112.0
2015-12-01 10:50:00,44.31,44.32,44.26,44.27,126513.0,39.4959,39.5049,39.4514,39.4603,126513.0
2015-12-01 11:00:00,44.27,44.3,44.23,44.24,152967.0,39.4603,39.487,39.4246,39.4336,152967.0
2015-12-01 11:10:00,44.24,44.28,44.22,44.26,136322.0,39.4336,39.4692,39.4157,39.4514,136322.0
2015-12-01 11:20:00,44.25,44.3,44.22,44.23,133958.0,39.4425,39.487,39.4157,39.4246,133958.0
2015-12-01 11:30:00,44.24,44.26,44.17,44.17,128136.0,39.4336,39.4514,39.3712,39.3712,128136.0
2015-12-01 11:40:00,44.17,44.26,44.17,44.26,207670.0,39.3712,39.4514,39.3712,39.4514,207670.0
2015-12-01 11:50:00,44.26,44.26,44.21,44.23,54035.0,39.4514,39.4514,39.4068,39.4246,54035.0
2015-12-01 12:00:00,44.23,44.26,44.22,44.25,81775.0,39.4246,39.4514,39.4157,39.4425,81775.0
2015-12-01 12:10:00,44.26,44.27,44.21,44.22,84487.0,39.4514,39.4603,39.4068,39.4157,84487.0
2015-12-01 12:20:00,44.22,44.25,44.21,44.25,65779.0,39.4157,39.4425,39.4068,39.4425,65779.0
2015-12-01 12:30:00,44.25,44.26,44.21,44.23,74860.0,39.4425,39.4514,39.4068,39.4246,74860.0
2015-12-01 12:40:00,44.23,44.25,44.22,44.25,80063.0,39.4246,39.4425,39.4157,39.4425,80063.0
2015-12-01 12:50:00,44.25,44.27,44.23,44.25,182422.0,39.4425,39.4603,39.4246,39.4425,182422.0
2015-12-01 13:00:00,44.26,44.26,44.2,44.22,79649.0,39.4514,39.4514,39.3979,39.4157,79649.0
2015-12-01 13:10:00,44.22,44.22,44.18,44.18,63705.0,39.4157,39.4157,39.3801,39.3801,63705.0
2015-12-01 13:20:00,44.18,44.19,44.14,44.15,76539.0,39.3801,39.389,39.3444,39.3533,76539.0
2015-12-01 13:30:00,44.15,44.16,44.1,44.13,204439.0,39.3533,39.3622,39.3088,39.3355,204439.0
2015-12-01 13:40:00,44.14,44.18,44.13,44.15,110803.0,39.3444,39.3801,39.3355,39.3533,110803.0
2015-12-01 13:50:00,44.15,44.18,44.15,44.15,74746.0,39.3533,39.3801,39.3533,39.3533,74746.0
2015-12-01 14:00:00,44.15,44.2,44.15,44.19,63797.0,39.3533,39.3979,39.3533,39.389,63797.0
2015-12-01 14:10:00,44.19,44.23,44.17,44.21,82981.0,39.389,39.4246,39.3712,39.4068,82981.0
2015-12-01 14:20:00,44.21,44.24,44.19,44.21,53271.0,39.4068,39.4336,39.389,39.4068,53271.0
2015-12-01 14:30:00,44.2,44.22,44.19,44.21,67748.0,39.3979,39.4157,39.389,39.4068,67748.0
2015-12-01 14:40:00,44.22,44.26,44.2,44.24,100054.0,39.4157,39.4514,39.3979,39.4336,100054.0
2015-12-01 14:50:00,44.25,44.26,44.23,44.23,49511.0,39.4425,39.4514,39.4246,39.4246,49511.0
2015-12-01 15:00:00,44.24,44.26,44.22,44.25,412372.0,39.4336,39.4514,39.4157,39.4425,412372.0
2015-12-01 15:10:00,44.25,44.27,44.24,44.26,131136.0,39.4425,39.4603,39.4336,39.4514,131136.0
2015-12-01 15:20:00,44.26,44.28,44.23,44.27,119830.0,39.4514,39.4692,39.4246,39.4603,119830.0
2015-12-01 15:30:00,44.27,44.32,44.26,44.28,387760.0,39.4603,39.5049,39.4514,39.4692,387760.0
2015-12-01 15:40:00,44.28,44.32,44.28,44.3,159459.0,39.4692,39.5049,39.4692,39.487,159459.0
2015-12-01 15:50:00,44.3,44.36,44.29,44.34,860256.0,39.487,39.5405,39.4781,39.5227,860256.0
2015-12-02 09:30:00,44.4,44.51,44.36,44.49,367882.0,39.5762,39.6742,39.5405,39.6564,367882.0
2015-12-02 09:40:00,44.5,44.56,44.49,44.54,227464.0,39.6653,39.7188,39.6564,39.701,227464.0
2015-12-02 09:50:00,44.54,44.56,44.49,44.56,158038.0,39.701,39.7188,39.6564,39.7188,158038.0
2015-12-02 10:00:00,44.56,44.56,44.51,44.52,755321.0,39.7188,39.7188,39.6742,39.6831,755321.0
2015-12-02 10:10:00,44.52,44.56,44.48,44.53,285020.0,39.6831,39.7188,39.6475,39.692,285020.0
2015-12-02 10:20:00,44.53,44.54,44.5,44.5,176807.0,39.692,39.701,39.6653,39.6653,176807.0
2015-12-02 10:30:00,44.5,44.54,44.48,44.54,112605.0,39.6653,39.701,39.6475,39.701,112605.0
2015-12-02 10:40:00,44.54,44.57,44.51,44.52,391922.0,39.701,39.7277,39.6742,39.6831,391922.0
2015-12-02 10:50:00,44.52,44.55,44.5,44.51,242213.0,39.6831,39.7099,39.6653,39.6742,242213.0
2015-12-02 11:00:00,44.51,44.51,44.45,44.5,333639.0,39.6742,39.6742,39.6207,39.6653,333639.0
2015-12-02 11:10:00,44.5,44.53,44.45,44.47,116873.0,39.6653,39.692,39.6207,39.6386,116873.0
2015-12-02 11:20:00,44.47,44.49,44.45,44.47,159904.0,39.6386,39.6564,39.6207,39.6386,159904.0
2015-12-02 11:30:00,44.46,44.49,44.45,44.49,132592.0,39.6297,39.6564,39.6207,39.6564,132592.0
2015-12-02 11:40:00,44.49,44.5,44.45,44.47,141253.0,39.6564,39.6653,39.6207,39.6386,141253.0
2015-12-02 11:50:00,44.46,44.5,44.45,44.5,51145.0,39.6297,39.6653,39.6207,39.6653,51145.0
2015-12-02 12:00:00,44.5,44.56,44.49,44.54,117194.0,39.6653,39.7188,39.6564,39.701,117194.0
2015-12-02 12:10:00,44.54,44.55,44.5,44.5,72164.0,39.701,39.7099,39.6653,39.6653,72164.0
2015-12-02 12:20:00,44.5,44.55,44.46,44.54,297173.0,39.6653,39.7099,39.6297,39.701,297173.0
2015-12-02 12:30:00,44.54,44.55,44.49,44.55,213806.0,39.701,39.7099,39.6564,39.7099,213806.0
2015-12-02 12:40:00,44.54,44.55,44.52,44.53,115969.0,39.701,39.7099,39.6831,39.692,115969.0
2015-12-02 12:50:00,44.54,44.55,44.5,44.53,64987.0,39.701,39.7099,39.6653,39.692,64987.0
2015-12-02 13:00:00,44.52,44.53,44.49,44.51,97257.0,39.6831,39.692,39.6564,39.6742,97257.0
2015-12-02 13:10:00,44.5,44.52,44.48,44.49,79096.0,39.6653,39.6831,39.6475,39.6564,79096.0
2015-12-02 13:20:00,44.48,44.51,44.48,44.5,52649.0,39.6475,39.6742,39.6475,39.6653,52649.0
2015-12-02 13:30:00,44.5,44.51,44.45,44.45,55374.0,39.6653,39.6742,39.6207,39.6207,55374.0
2015-12-02 13:40:00,44.45,44.45,44.39,44.4,62173.0,39.6207,39.6207,39.5673,39.5762,62173.0
2015-12-02 13:50:00,44.39,44.4,44.33,44.35,244683.0,39.5673,39.5762,39.5138,39.5316,244683.0
2015-12-02 14:00:00,44.34,44.35,44.24,44.27,390586.0,39.5227,39.5316,39.4336,39.4603,390586.0
2015-12-02 14:10:00,44.27,44.27,44.15,44.18,279844.0,39.4603,39.4603,39.3533,39.3801,279844.0
2015-12-02 14:20:00,44.18,44.23,44.16,44.21,233303.0,39.3801,39.4246,39.3622,39.4068,233303.0
2015-12-02 14:30:00,44.2,44.2,44.14,44.18,132344.0,39.3979,39.3979,39.3444,39.3801,132344.0
2015-12-02 14:40:00,44.17,44.19,44.04,44.09,369600.0,39.3712,39.389,39.2553,39.2999,369600.0
2015-12-02 14:50:00,44.09,44.12,44.05,44.06,176745.0,39.2999,39.3266,39.2642,39.2731,176745.0
2015-12-02 15:00:00,44.07,44.15,44.03,44.15,206875.0,39.282,39.3533,39.2464,39.3533,206875.0
2015-12-02 15:10:00,44.15,44.16,44.11,44.16,205758.0,39.3533,39.3622,39.3177,39.3622,205758.0
2015-12-02 15:20:00,44.16,44.19,44.13,44.14,186104.0,39.3622,39.389,39.3355,39.3444,186104.0
2015-12-02 15:30:00,44.13,44.16,44.06,44.09,307261.0,39.3355,39.3622,39.2731,39.2999,307261.0
2015-12-02 15:40:00,44.09,44.14,44.03,44.04,524334.0,39.2999,39.3444,39.2464,39.2553,524334.0
2015-12-02 15:50:00,44.04,44.1,44.02,44.09,1267992.0,39.2553,39.3088,39.2375,39.2999,1267992.0
2015-12-03 09:30:00,44.19,44.32,44.15,44.15,482266.0,39.389,39.5049,39.3533,39.3533,482266.0
2015-12-03 09:40:00,44.15,44.17,44.04,44.06,326647.0,39.3533,39.3712,39.2553,39.2731,326647.0
2015-12-03 09:50:00,44.06,44.16,44.05,44.12,416494.0,39.2731,39.3622,39.2642,39.3266,416494.0
2015-12-03 10:00:00,44.12,44.12,43.92,43.92,648124.0,39.3266,39.3266,39.1483,39.1483,648124.0
2015-12-03 10:10:00,43.93,44.03,43.92,43.95,286645.0,39.1572,39.2464,39.1483,39.1751,286645.0
2015-12-03 10:20:00,43.95,43.96,43.86,43.94,297040.0,39.1751,39.184,39.0948,39.1661,297040.0
2015-12-03 10:30:00,43.93,43.98,43.89,43.89,306456.0,39.1572,39.2018,39.1216,39.1216,306456.0
2015-12-03 10:40:00,43.89,44.05,43.88,44.04,238156.0,39.1216,39.2642,39.1127,39.2553,238156.0
2015-12-03 10:50:00,44.04,44.07,43.99,44.01,208711.0,39.2553,39.282,39.2107,39.2285,208711.0
2015-12-03 11:00:00,44.01,44.08,43.98,44.08,221926.0,39.2285,39.2909,39.2018,39.2909,221926.0
2015-12-03 11:10:00,44.08,44.17,44.06,44.13,144849.0,39.2909,39.3712,39.2731,39.3355,144849.0
2015-12-03 11:20:00,44.13,44.14,44.07,44.11,121936.0,39.3355,39.3444,39.282,39.3177,121936.0
2015-12-03 11:30:00,44.11,44.11,43.98,44.01,140579.0,39.3177,39.3177,39.2018,39.2285,140579.0
2015-12-03 11:40:00,44.01,44.02,43.94,43.96,143460.0,39.2285,39.2375,39.1661,39.184,143460.0
2015-12-03 11:50:00,43.96,43.99,43.95,43.99,65357.0,39.184,39.2107,39.1751,39.2107,65357.0
2015-12-03 12:00:00,43.98,44.0,43.87,43.87,271902.0,39.2018,39.2196,39.1038,39.1038,271902.0
2015-12-03 12:10:00,43.88,43.88,43.77,43.79,209694.0,39.1127,39.1127,39.0146,39.0324,209694.0
2015-12-03 12:20:00,43.79,43.79,43.62,43.67,253561.0,39.0324,39.0324,38.8809,38.9255,253561.0
2015-12-03 12:30:00,43.67,43.75,43.65,43.73,159245.0,38.9255,38.9968,38.9077,38.979,159245.0
2015-12-03 12:40:00,43.73,43.76,43.7,43.73,304535.0,38.979,39.0057,38.9522,38.979,304535.0
2015-12-03 12:50:00,43.74,43.76,43.63,43.64,200003.0,38.9879,39.0057,38.8898,38.8987,200003.0
2015-12-03 13:00:00,43.64,43.64,43.56,43.63,173329.0,38.8987,38.8987,38.8274,38.8898,173329.0
2015-12-03 13:10:00,43.64,43.7,43.63,43.7,237320.0,38.8987,38.9522,38.8898,38.9522,237320.0
2015-12-03 13:20:00,43.69,43.74,43.67,43.72,106140.0,38.9433,38.9879,38.9255,38.97,106140.0
2015-12-03 13:30:00,43.73,43.73,43.65,43.66,107011.0,38.979,38.979,38.9077,38.9166,107011.0
2015-12-03 13:40:00,43.66,43.69,43.57,43.57,159666.0,38.9166,38.9433,38.8363,38.8363,159666.0
2015-12-03 13:50:00,43.57,43.58,43.51,43.51,123091.0,38.8363,38.8453,38.7829,38.7829,123091.0
2015-12-03 14:00:00,43.52,43.53,43.44,43.49,200186.0,38.7918,38.8007,38.7205,38.765,200186.0
2015-12-03 14:10:00,43.48,43.52,43.47,43.49,128925.0,38.7561,38.7918,38.7472,38.765,128925.0
2015-12-03 14:20:00,43.5,43.52,43.39,43.41,234875.0,38.774,38.7918,38.6759,38.6937,234875.0
2015-12-03 14:30:00,43.42,43.42,43.34,43.38,272612.0,38.7026,38.7026,38.6313,38.667,272612.0
2015-12-03 14:40:00,43.38,43.39,43.29,43.37,188985.0,38.667,38.6759,38.5868,38.6581,188985.0
2015-12-03 14:50:00,43.37,43.47,43.36,43.47,113672.0,38.6581,38.7472,38.6492,38.7472,113672.0
2015-12-03 15:00:00,43.46,43.5,43.41,43.43,204429.0,38.7383,38.774,38.6937,38.7116,204429.0
2015-12-03 15:10:00,43.43,43.44,43.34,43.36,229114.0,38.7116,38.7205,38.6313,38.6492,229114.0
2015-12-03 15:20:00,43.35,43.45,43.33,43.39,265291.0,38.6402,38.7294,38.6224,38.6759,265291.0
2015-12-03 15:30:00,43.39,43.5,43.33,43.48,593076.0,38.6759,38.774,38.6224,38.7561,593076.0
2015-12-03 15:40:00,43.49,43.53,43.43,43.52,435727.0,38.765,38.8007,38.7116,38.7918,435727.0
2015-12-03 15:50:00,43.52,43.55,43.47,43.52,1672307.0,38.7918,38.8185,38.7472,38.7918,1672307.0
2015-12-04 09:30:00,43.63,43.78,43.54,43.78,546203.0,38.8898,39.0235,38.8096,39.0235,546203.0
2015-12-04 09:40:00,43.79,43.99,43.78,43.98,774915.0,39.0324,39.2107,39.0235,39.2018,774915.0
2015-12-04 09:50:00,43.98,44.08,43.98,44.03,264010.0,39.2018,39.2909,39.2018,39.2464,264010.0
2015-12-04 10:00:00,44.04,44.04,43.94,43.96,236247.0,39.2553,39.2553,39.1661,39.184,236247.0
2015-12-04 10:10:00,43.96,44.07,43.96,44.06,294222.0,39.184,39.282,39.184,39.2731,294222.0
2015-12-04 10:20:00,44.06,44.1,44.03,44.07,267388.0,39.2731,39.3088,39.2464,39.282,267388.0
2015-12-04 10:30:00,44.08,44.17,44.03,44.17,235183.0,39.2909,39.3712,39.2464,39.3712,235183.0
2015-12-04 10:40:00,44.17,44.17,44.1,44.13,266196.0,39.3712,39.3712,39.3088,39.3355,266196.0
2015-12-04 10:50:00,44.14,44.25,44.13,44.24,258180.0,39.3444,39.4425,39.3355,39.4336,258180.0
2015-12-04 11:00:00,44.25,44.26,44.2,44.22,320282.0,39.4425,39.4514,39.3979,39.4157,320282.0
2015-12-04 11:10:00,44.23,44.26,44.19,44.23,295482.0,39.4246,39.4514,39.389,39.4246,295482.0
2015-12-04 11:20:00,44.22,44.26,44.17,44.18,233442.0,39.4157,39.4514,39.3712,39.3801,233442.0
2015-12-04 11:30:00,44.17,44.21,44.17,44.19,327705.0,39.3712,39.4068,39.3712,39.389,327705.0
2015-12-04 11:40:00,44.18,44.18,44.1,44.12,270697.0,39.3801,39.3801,39.3088,39.3266,270697.0
2015-12-04 11:50:00,44.12,44.19,44.12,44.17,143247.0,39.3266,39.389,39.3266,39.3712,143247.0
2015-12-04 12:00:00,44.17,44.21,44.13,44.2,126151.0,39.3712,39.4068,39.3355,39.3979,126151.0
2015-12-04 12:10:00,44.21,44.25,44.2,44.2,166977.0,39.4068,39.4425,39.3979,39.3979,166977.0
2015-12-04 12:20:00,44.21,44.25,44.19,44.22,106768.0,39.4068,39.4425,39.389,39.4157,106768.0
2015-12-04 12:30:00,44.22,44.36,44.21,44.34,436865.0,39.4157,39.5405,39.4068,39.5227,436865.0
2015-12-04 12:40:00,44.34,44.4,44.34,44.37,227044.0,39.5227,39.5762,39.5227,39.5494,227044.0
2015-12-04 12:50:00,44.37,44.43,44.36,44.41,217630.0,39.5494,39.6029,39.5405,39.5851,217630.0
2015-12-04 13:00:00,44.42,44.49,44.41,44.48,264248.0,39.594,39.6564,39.5851,39.6475,264248.0
2015-12-04 13:10:00,44.48,44.51,44.45,44.46,224197.0,39.6475,39.6742,39.6207,39.6297,224197.0
2015-12-04 13:20:00,44.46,44.48,44.44,44.46,136723.0,39.6297,39.6475,39.6118,39.6297,136723.0
2015-12-04 13:30:00,44.46,44.48,44.43,44.46,187522.0,39.6297,39.6475,39.6029,39.6297,187522.0
2015-12-04 13:40:00,44.46,44.49,44.42,44.46,217037.0,39.6297,39.6564,39.594,39.6297,217037.0
2015-12-04 13:50:00,44.46,44.52,44.46,44.51,119950.0,39.6297,39.6831,39.6297,39.6742,119950.0
2015-12-04 14:00:00,44.51,44.53,44.49,44.51,174453.0,39.6742,39.692,39.6564,39.6742,174453.0
2015-12-04 14:10:00,44.5,44.53,44.46,44.47,205868.0,39.6653,39.692,39.6297,39.6386,205868.0
2015-12-04 14:20:00,44.47,44.55,44.46,44.54,150923.0,39.6386,39.7099,39.6297,39.701,150923.0
2015-12-04 14:30:00,44.55,44.57,44.52,44.55,180711.0,39.7099,39.7277,39.6831,39.7099,180711.0
2015-12-04 14:40:00,44.55,44.6,44.54,44.59,214060.0,39.7099,39.7544,39.701,39.7455,214060.0
2015-12-04 14:50:00,44.59,44.62,44.58,44.61,180295.0,39.7455,39.7723,39.7366,39.7634,180295.0
2015-12-04 15:00:00,44.62,44.64,44.58,44.64,382687.0,39.7723,39.7901,39.7366,39.7901,382687.0
2015-12-04 15:10:00,44.64,44.65,44.59,44.6,212778.0,39.7901,39.799,39.7455,39.7544,212778.0
2015-12-04 15:20:00,44.59,44.6,44.54,44.57,213118.0,39.7455,39.7544,39.701,39.7277,213118.0
2015-12-04 15:30:00,44.58,44.58,44.5,44.52,410553.0,39.7366,39.7366,39.6653,39.6831,410553.0
2015-12-04 15:40:00,44.52,44.59,44.51,44.55,565617.0,39.6831,39.7455,39.6742,39.7099,565617.0
2015-12-04 15:50:00,44.55,44.57,44.52,44.55,1594740.0,39.7099,39.7277,39.6831,39.7099,1594740.0
2015-12-07 09:30:00,44.52,44.56,44.42,44.53,415688.0,39.6831,39.7188,39.594,39.692,415688.0
2015-12-07 09:40:00,44.52,44.52,44.43,44.45,246146.0,39.6831,39.6831,39.6029,39.6207,246146.0
2015-12-07 09:50:00,44.45,44.49,44.39,44.47,234780.0,39.6207,39.6564,39.5673,39.6386,234780.0
2015-12-07 10:00:00,44.46,44.47,44.36,44.4,246032.0,39.6297,39.6386,39.5405,39.5762,246032.0
2015-12-07 10:10:00,44.4,44.47,44.39,44.47,106623.0,39.5762,39.6386,39.5673,39.6386,106623.0
2015-12-07 10:20:00,44.46,44.46,44.38,44.42,210521.0,39.6297,39.6297,39.5583,39.594,210521.0
2015-12-07 10:30:00,44.41,44.41,44.32,44.38,166413.0,39.5851,39.5851,39.5049,39.5583,166413.0
2015-12-07 10:40:00,44.38,44.38,44.28,44.3,259677.0,39.5583,39.5583,39.4692,39.487,259677.0
2015-12-07 10:50:00,44.3,44.33,44.26,44.32,232981.0,39.487,39.5138,39.4514,39.5049,232981.0
2015-12-07 11:00:00,44.32,44.34,44.27,44.33,192762.0,39.5049,39.5227,39.4603,39.5138,192762.0
2015-12-07 11:10:00,44.32,44.33,44.24,44.28,132859.0,39.5049,39.5138,39.4336,39.4692,132859.0
2015-12-07 11:20:00,44.27,44.28,44.18,44.2,205701.0,39.4603,39.4692,39.3801,39.3979,205701.0
2015-12-07 11:30:00,44.2,44.29,44.2,44.28,124785.0,39.3979,39.4781,39.3979,39.4692,124785.0
2015-12-07 11:40:00,44.29,44.31,44.24,44.27,156793.0,39.4781,39.4959,39.4336,39.4603,156793.0
2015-12-07 11:50:00,44.27,44.36,44.26,44.33,115344.0,39.4603,39.5405,39.4514,39.5138,115344.0
2015-12-07 12:00:00,44.33,44.33,44.27,44.27,104227.0,39.5138,39.5138,39.4603,39.4603,104227.0
2015-12-07 12:10:00,44.27,44.31,44.26,44.3,99151.0,39.4603,39.4959,39.4514,39.487,99151.0
2015-12-07 12:20:00,44.3,44.31,44.25,44.26,77685.0,39.487,39.4959,39.4425,39.4514,77685.0
2015-12-07 12:30:00,44.26,44.27,44.21,44.21,55830.0,39.4514,39.4603,39.4068,39.4068,55830.0
2015-12-07 12:40:00,44.21,44.23,44.19,44.2,95964.0,39.4068,39.4246,39.389,39.3979,95964.0
2015-12-07 12:50:00,44.19,44.21,44.15,44.18,90886.0,39.389,39.4068,39.3533,39.3801,90886.0
2015-12-07 13:00:00,44.17,44.28,44.14,44.26,167864.0,39.3712,39.4692,39.3444,39.4514,167864.0
2015-12-07 13:10:00,44.27,44.29,44.18,44.27,170099.0,39.4603,39.4781,39.3801,39.4603,170099.0
2015-12-07 13:20:00,44.27,44.29,44.22,44.28,87416.0,39.4603,39.4781,39.4157,39.4692,87416.0
2015-12-07 13:30:00,44.28,44.29,44.24,44.26,118917.0,39.4692,39.4781,39.4336,39.4514,118917.0
2015-12-07 13:40:00,44.26,44.26,44.2,44.21,230529.0,39.4514,39.4514,39.3979,39.4068,230529.0
2015-12-07 13:50:00,44.21,44.28,44.19,44.28,122068.0,39.4068,39.4692,39.389,39.4692,122068.0
2015-12-07 14:00:00,44.28,44.39,44.27,44.37,185167.0,39.4692,39.5673,39.4603,39.5494,185167.0
2015-12-07 14:10:00,44.37,44.38,44.31,44.33,72018.0,39.5494,39.5583,39.4959,39.5138,72018.0
2015-12-07 14:20:00,44.32,44.34,44.27,44.33,109519.0,39.5049,39.5227,39.4603,39.5138,109519.0
2015-12-07 14:30:00,44.34,44.37,44.26,44.29,171628.0,39.5227,39.5494,39.4514,39.4781,171628.0
2015-12-07 14:40:00,44.29,44.3,44.23,44.25,147140.0,39.4781,39.487,39.4246,39.4425,147140.0
2015-12-07 14:50:00,44.25,44.29,44.22,44.23,156085.0,39.4425,39.4781,39.4157,39.4246,156085.0
2015-12-07 15:00:00,44.22,44.24,44.18,44.23,205227.0,39.4157,39.4336,39.3801,39.4246,205227.0
2015-12-07 15:10:00,44.24,44.28,44.19,44.27,233753.0,39.4336,39.4692,39.389,39.4603,233753.0
2015-12-07 15:20:00,44.28,44.32,44.26,44.31,226431.0,39.4692,39.5049,39.4514,39.4959,226431.0
2015-12-07 15:30:00,44.31,44.34,44.27,44.29,319096.0,39.4959,39.5227,39.4603,39.4781,319096.0
2015-12-07 15:40:00,44.3,44.41,44.29,44.39,448445.0,39.487,39.5851,39.4781,39.5673,448445.0
2015-12-07 15:50:00,44.39,44.42,44.34,44.37,1298505.0,39.5673,39.594,39.5227,39.5494,1298505.0
2015-12-08 09:30:00,43.97,43.98,43.84,43.95,519133.0,39.1929,39.2018,39.077,39.1751,519133.0
2015-12-08 09:40:00,43.94,44.06,43.88,44.06,330146.0,39.1661,39.2731,39.1127,39.2731,330146.0
2015-12-08 09:50:00,44.05,44.05,43.93,43.93,178556.0,39.2642,39.2642,39.1572,39.1572,178556.0
2015-12-08 10:00:00,43.93,44.05,43.92,44.0,520810.0,39.1572,39.2642,39.1483,39.2196,520810.0
2015-12-08 10:10:00,43.99,44.03,43.89,43.9,286958.0,39.2107,39.2464,39.1216,39.1305,286958.0
2015-12-08 10:20:00,43.89,43.91,43.84,43.89,286902.0,39.1216,39.1394,39.077,39.1216,286902.0
2015-12-08 10:30:00,43.88,44.08,43.85,44.03,195638.0,39.1127,39.2909,39.0859,39.2464,195638.0
2015-12-08 10:40:00,44.04,44.16,44.04,44.15,213129.0,39.2553,39.3622,39.2553,39.3533,213129.0
2015-12-08 10:50:00,44.15,44.16,44.1,44.15,192525.0,39.3533,39.3622,39.3088,39.3533,192525.0
2015-12-08 11:00:00,44.15,44.33,44.15,44.29,370073.0,39.3533,39.5138,39.3533,39.4781,370073.0
2015-12-08 11:10:00,44.29,44.3,44.25,44.29,104274.0,39.4781,39.487,39.4425,39.4781,104274.0
2015-12-08 11:20:00,44.31,44.34,44.19,44.2,167160.0,39.4959,39.5227,39.389,39.3979,167160.0
2015-12-08 11:30:00,44.19,44.21,44.15,44.16,140212.0,39.389,39.4068,39.3533,39.3622,140212.0
2015-12-08 11:40:00,44.16,44.21,44.16,44.19,185981.0,39.3622,39.4068,39.3622,39.389,185981.0
2015-12-08 11:50:00,44.18,44.24,44.14,44.24,118077.0,39.3801,39.4336,39.3444,39.4336,118077.0
2015-12-08 12:00:00,44.23,44.24,44.15,44.2,143477.0,39.4246,39.4336,39.3533,39.3979,143477.0
2015-12-08 12:10:00,44.19,44.21,44.11,44.12,123460.0,39.389,39.4068,39.3177,39.3266,123460.0
2015-12-08 12:20:00,44.12,44.19,44.12,44.17,149720.0,39.3266,39.389,39.3266,39.3712,149720.0
2015-12-08 12:30:00,44.16,44.18,44.12,44.16,105870.0,39.3622,39.3801,39.3266,39.3622,105870.0
2015-12-08 12:40:00,44.17,44.2,44.13,44.15,88218.0,39.3712,39.3979,39.3355,39.3533,88218.0
2015-12-08 12:50:00,44.15,44.22,44.15,44.22,333670.0,39.3533,39.4157,39.3533,39.4157,333670.0
2015-12-08 13:00:00,44.22,44.25,44.2,44.22,77492.0,39.4157,39.4425,39.3979,39.4157,77492.0
2015-12-08 13:10:00,44.22,44.25,44.16,44.16,192922.0,39.4157,39.4425,39.3622,39.3622,192922.0
2015-12-08 13:20:00,44.16,44.18,44.13,44.17,181297.0,39.3622,39.3801,39.3355,39.3712,181297.0
2015-12-08 13:30:00,44.18,44.23,44.18,44.22,141019.0,39.3801,39.4246,39.3801,39.4157,141019.0
2015-12-08 13:40:00,44.21,44.23,44.19,44.2,82341.0,39.4068,39.4246,39.389,39.3979,82341.0
2015-12-08 13:50:00,44.2,44.25,44.18,44.24,127998.0,39.3979,39.4425,39.3801,39.4336,127998.0
2015-12-08 14:00:00,44.24,44.33,44.23,44.33,167628.0,39.4336,39.5138,39.4246,39.5138,167628.0
2015-12-08 14:10:00,44.32,44.36,44.31,44.34,194982.0,39.5049,39.5405,39.4959,39.5227,194982.0
2015-12-08 14:20:00,44.33,44.34,44.25,44.27,85955.0,39.5138,39.5227,39.4425,39.4603,85955.0
2015-12-08 14:30:00,44.27,44.3,44.24,44.28,141120.0,39.4603,39.487,39.4336,39.4692,141120.0
2015-12-08 14:40:00,44.27,44.33,44.23,44.29,124603.0,39.4603,39.5138,39.4246,39.4781,124603.0
2015-12-08 14:50:00,44.3,44.33,44.25,44.26,181510.0,39.487,39.5138,39.4425,39.4514,181510.0
2015-12-08 15:00:00,44.26,44.27,44.2,44.26,255182.0,39.4514,39.4603,39.3979,39.4514,255182.0
2015-12-08 15:10:00,44.26,44.27,44.19,44.19,328193.0,39.4514,39.4603,39.389,39.389,328193.0
2015-12-08 15:20:00,44.19,44.23,44.17,44.18,250246.0,39.389,39.4246,39.3712,39.3801,250246.0
2015-12-08 15:30:00,44.18,44.26,44.14,44.23,334913.0,39.3801,39.4514,39.3444,39.4246,334913.0
2015-12-08 15:40:00,44.23,44.3,44.17,44.29,342621.0,39.4246,39.487,39.3712,39.4781,342621.0
2015-12-08 15:50:00,44.29,44.34,44.23,44.25,783719.0,39.4781,39.5227,39.4246,39.4425,783719.0
2015-12-09 09:30:00,44.05,44.12,43.95,44.11,1081721.0,39.2642,39.3266,39.1751,39.3177,1081721.0
2015-12-09 09:40:00,44.11,44.22,44.11,44.22,187802.0,39.3177,39.4157,39.3177,39.4157,187802.0
2015-12-09 09:50:00,44.22,44.22,44.13,44.15,310631.0,39.4157,39.4157,39.3355,39.3533,310631.0
2015-12-09 10:00:00,44.15,44.26,44.12,44.26,330868.0,39.3533,39.4514,39.3266,39.4514,330868.0
2015-12-09 10:10:00,44.26,44.35,44.23,44.25,950552.0,39.4514,39.5316,39.4246,39.4425,950552.0
2015-12-09 10:20:00,44.25,44.28,44.21,44.23,275404.0,39.4425,39.4692,39.4068,39.4246,275404.0
2015-12-09 10:30:00,44.22,44.38,44.22,44.31,542717.0,39.4157,39.5583,39.4157,39.4959,542717.0
2015-12-09 10:40:00,44.32,44.36,44.28,44.29,163881.0,39.5049,39.5405,39.4692,39.4781,163881.0
2015-12-09 10:50:00,44.29,44.3,44.25,44.28,175242.0,39.4781,39.487,39.4425,39.4692,175242.0
2015-12-09 11:00:00,44.28,44.29,44.21,44.22,261824.0,39.4692,39.4781,39.4068,39.4157,261824.0
2015-12-09 11:10:00,44.22,44.25,44.14,44.14,493003.0,39.4157,39.4425,39.3444,39.3444,493003.0
2015-12-09 11:20:00,44.14,44.19,44.09,44.1,142963.0,39.3444,39.389,39.2999,39.3088,142963.0
2015-12-09 11:30:00,44.1,44.13,44.03,44.05,310373.0,39.3088,39.3355,39.2464,39.2642,310373.0
2015-12-09 11:40:00,44.06,44.08,43.84,43.86,586218.0,39.2731,39.2909,39.077,39.0948,586218.0
2015-12-09 11:50:00,43.86,43.94,43.85,43.89,226854.0,39.0948,39.1661,39.0859,39.1216,226854.0
2015-12-09 12:00:00,43.88,43.93,43.87,43.9,230525.0,39.1127,39.1572,39.1038,39.1305,230525.0
2015-12-09 12:10:00,43.9,43.91,43.79,43.79,382178.0,39.1305,39.1394,39.0324,39.0324,382178.0
2015-12-09 12:20:00,43.79,43.79,43.63,43.65,444936.0,39.0324,39.0324,38.8898,38.9077,444936.0
2015-12-09 12:30:00,43.64,43.68,43.53,43.54,290711.0,38.8987,38.9344,38.8007,38.8096,290711.0
2015-12-09 12:40:00,43.54,43.59,43.46,43.58,530242.0,38.8096,38.8542,38.7383,38.8453,530242.0
2015-12-09 12:50:00,43.58,43.6,43.45,43.49,272662.0,38.8453,38.8631,38.7294,38.765,272662.0
2015-12-09 13:00:00,43.49,43.59,43.38,43.51,506630.0,38.765,38.8542,38.667,38.7829,506630.0
2015-12-09 13:10:00,43.51,43.55,43.47,43.48,379953.0,38.7829,38.8185,38.7472,38.7561,379953.0
2015-12-09 13:20:00,43.48,43.49,43.42,43.46,419028.0,38.7561,38.765,38.7026,38.7383,419028.0
2015-12-09 13:30:00,43.46,43.51,43.39,43.5,331140.0,38.7383,38.7829,38.6759,38.774,331140.0
2015-12-09 13:40:00,43.5,43.54,43.43,43.52,269616.0,38.774,38.8096,38.7116,38.7918,269616.0
2015-12-09 13:50:00,43.53,43.59,43.52,43.53,357672.0,38.8007,38.8542,38.7918,38.8007,357672.0
2015-12-09 14:00:00,43.53,43.55,43.49,43.51,165385.0,38.8007,38.8185,38.765,38.7829,165385.0
2015-12-09 14:10:00,43.5,43.55,43.47,43.48,133453.0,38.774,38.8185,38.7472,38.7561,133453.0
2015-12-09 14:20:00,43.48,43.49,43.44,43.47,192164.0,38.7561,38.765,38.7205,38.7472,192164.0
2015-12-09 14:30:00,43.46,43.51,43.43,43.5,151133.0,38.7383,38.7829,38.7116,38.774,151133.0
2015-12-09 14:40:00,43.5,43.51,43.44,43.46,157865.0,38.774,38.7829,38.7205,38.7383,157865.0
2015-12-09 14:50:00,43.46,43.49,43.43,43.44,239332.0,38.7383,38.765,38.7116,38.7205,239332.0
2015-12-09 15:00:00,43.44,43.57,43.42,43.53,344292.0,38.7205,38.8363,38.7026,38.8007,344292.0
2015-12-09 15:10:00,43.53,43.54,43.47,43.49,179298.0,38.8007,38.8096,38.7472,38.765,179298.0
2015-12-09 15:20:00,43.49,43.64,43.49,43.61,347284.0,38.765,38.8987,38.765,38.872,347284.0
2015-12-09 15:30:00,43.61,43.7,43.6,43.63,788618.0,38.872,38.9522,38.8631,38.8898,788618.0
2015-12-09 15:40:00,43.63,43.65,43.54,43.55,830491.0,38.8898,38.9077,38.8096,38.8185,830491.0
2015-12-09 15:50:00,43.54,43.63,43.54,43.62,1411439.0,38.8096,38.8898,38.8096,38.8809,1411439.0
2015-12-10 09:30:00,43.71,43.76,43.58,43.74,482099.0,38.9611,39.0057,38.8453,38.9879,482099.0
2015-12-10 09:40:00,43.74,43.84,43.74,43.76,369595.0,38.9879,39.077,38.9879,39.0057,369595.0
2015-12-10 09:50:00,43.75,43.8,43.66,43.69,290170.0,38.9968,39.0414,38.9166,38.9433,290170.0
2015-12-10 10:00:00,43.69,43.74,43.64,43.65,307734.0,38.9433,38.9879,38.8987,38.9077,307734.0
2015-12-10 10:10:00,43.64,43.73,43.6,43.71,211977.0,38.8987,38.979,38.8631,38.9611,211977.0
2015-12-10 10:20:00,43.72,43.79,43.72,43.75,460213.0,38.97,39.0324,38.97,38.9968,460213.0
2015-12-10 10:30:00,43.75,43.83,43.73,43.83,304227.0,38.9968,39.0681,38.979,39.0681,304227.0
2015-12-10 10:40:00,43.83,43.93,43.8,43.89,424097.0,39.0681,39.1572,39.0414,39.1216,424097.0
2015-12-10 10:50:00,43.89,43.91,43.85,43.86,102371.0,39.1216,39.1394,39.0859,39.0948,102371.0
2015-12-10 11:00:00,43.85,43.89,43.82,43.83,86298.0,39.0859,39.1216,39.0592,39.0681,86298.0
2015-12-10 11:10:00,43.82,43.85,43.81,43.84,96817.0,39.0592,39.0859,39.0503,39.077,96817.0
2015-12-10 11:20:00,43.85,43.89,43.8,43.8,163584.0,39.0859,39.1216,39.0414,39.0414,163584.0
2015-12-10 11:30:00,43.8,43.81,43.76,43.79,223397.0,39.0414,39.0503,39.0057,39.0324,223397.0
2015-12-10 11:40:00,43.79,43.8,43.73,43.79,99664.0,39.0324,39.0414,38.979,39.0324,99664.0
2015-12-10 11:50:00,43.79,43.8,43.73,43.78,147093.0,39.0324,39.0414,38.979,39.0235,147093.0
2015-12-10 12:00:00,43.78,43.81,43.72,43.72,148290.0,39.0235,39.0503,38.97,38.97,148290.0
2015-12-10 12:10:00,43.72,43.72,43.66,43.67,128669.0,38.97,38.97,38.9166,38.9255,128669.0
2015-12-10 12:20:00,43.67,43.72,43.67,43.71,74456.0,38.9255,38.97,38.9255,38.9611,74456.0
2015-12-10 12:30:00,43.72,43.72,43.65,43.67,118570.0,38.97,38.97,38.9077,38.9255,118570.0
2015-12-10 12:40:00,43.68,43.74,43.67,43.72,149871.0,38.9344,38.9879,38.9255,38.97,149871.0
2015-12-10 12:50:00,43.73,43.81,43.7,43.79,326735.0,38.979,39.0503,38.9522,39.0324,326735.0
2015-12-10 13:00:00,43.8,43.8,43.76,43.8,118270.0,39.0414,39.0414,39.0057,39.0414,118270.0
2015-12-10 13:10:00,43.8,43.82,43.75,43.81,182900.0,39.0414,39.0592,38.9968,39.0503,182900.0
2015-12-10 13:20:00,43.81,43.85,43.81,43.82,123819.0,39.0503,39.0859,39.0503,39.0592,123819.0
2015-12-10 13:30:00,43.81,43.87,43.81,43.87,134976.0,39.0503,39.1038,39.0503,39.1038,134976.0
2015-12-10 13:40:00,43.86,43.87,43.81,43.87,105687.0,39.0948,39.1038,39.0503,39.1038,105687.0
2015-12-10 13:50:00,43.87,43.88,43.81,43.82,118529.0,39.1038,39.1127,39.0503,39.0592,118529.0
2015-12-10 14:00:00,43.82,43.88,43.81,43.87,91064.0,39.0592,39.1127,39.0503,39.1038,91064.0
2015-12-10 14:10:00,43.88,43.9,43.83,43.9,159847.0,39.1127,39.1305,39.0681,39.1305,159847.0
2015-12-10 14:20:00,43.9,44.0,43.89,43.99,275835.0,39.1305,39.2196,39.1216,39.2107,275835.0
2015-12-10 14:30:00,44.0,44.01,43.94,43.96,189448.0,39.2196,39.2285,39.1661,39.184,189448.0
2015-12-10 14:40:00,43.97,44.04,43.97,43.99,170406.0,39.1929,39.2553,39.1929,39.2107,170406.0
2015-12-10 14:50:00,43.99,43.99,43.92,43.94,101274.0,39.2107,39.2107,39.1483,39.1661,101274.0
2015-12-10 15:00:00,43.94,43.96,43.85,43.85,182680.0,39.1661,39.184,39.0859,39.0859,182680.0
2015-12-10 15:10:00,43.85,43.86,43.75,43.76,302814.0,39.0859,39.0948,38.9968,39.0057,302814.0
2015-12-10 15:20:00,43.76,43.78,43.7,43.77,276082.0,39.0057,39.0235,38.9522,39.0146,276082.0
2015-12-10 15:30:00,43.77,43.77,43.72,43.74,172290.0,39.0146,39.0146,38.97,38.9879,172290.0
2015-12-10 15:40:00,43.73,43.78,43.7,43.71,399973.0,38.979,39.0235,38.9522,38.9611,399973.0
2015-12-10 15:50:00,43.71,43.74,43.63,43.7,800478.0,38.9611,38.9879,38.8898,38.9522,800478.0
2015-12-11 09:30:00,43.23,43.3,43.18,43.2,745056.0,38.5333,38.5957,38.4887,38.5065,745056.0
2015-12-11 09:40:00,43.2,43.26,43.11,43.11,532963.0,38.5065,38.56,38.4263,38.4263,532963.0
2015-12-11 09:50:00,43.12,43.19,43.07,43.17,322092.0,38.4352,38.4976,38.3907,38.4798,322092.0
2015-12-11 10:00:00,43.16,43.33,43.13,43.22,472076.0,38.4709,38.6224,38.4442,38.5244,472076.0
2015-12-11 10:10:00,43.22,43.32,43.22,43.24,346297.0,38.5244,38.6135,38.5244,38.5422,346297.0
2015-12-11 10:20:00,43.25,43.31,43.19,43.3,200492.0,38.5511,38.6046,38.4976,38.5957,200492.0
2015-12-11 10:30:00,43.3,43.34,43.18,43.21,282041.0,38.5957,38.6313,38.4887,38.5155,282041.0
2015-12-11 10:40:00,43.21,43.24,43.17,43.19,166479.0,38.5155,38.5422,38.4798,38.4976,166479.0
2015-12-11 10:50:00,43.18,43.2,43.09,43.12,643939.0,38.4887,38.5065,38.4085,38.4352,643939.0
2015-12-11 11:00:00,43.12,43.18,43.06,43.14,298060.0,38.4352,38.4887,38.3818,38.4531,298060.0
2015-12-11 11:10:00,43.14,43.16,43.08,43.16,261137.0,38.4531,38.4709,38.3996,38.4709,261137.0
2015-12-11 11:20:00,43.15,43.18,43.04,43.06,273264.0,38.462,38.4887,38.3639,38.3818,273264.0
2015-12-11 11:30:00,43.06,43.07,42.97,43.01,366080.0,38.3818,38.3907,38.3015,38.3372,366080.0
2015-12-11 11:40:00,43.02,43.11,43.02,43.07,238005.0,38.3461,38.4263,38.3461,38.3907,238005.0
2015-12-11 11:50:00,43.07,43.1,42.99,42.99,117428.0,38.3907,38.4174,38.3194,38.3194,117428.0
2015-12-11 12:00:00,42.99,43.01,42.94,42.95,239556.0,38.3194,38.3372,38.2748,38.2837,239556.0
2015-12-11 12:10:00,42.95,42.96,42.87,42.89,426430.0,38.2837,38.2926,38.2124,38.2302,426430.0
2015-12-11 12:20:00,42.9,42.91,42.84,42.91,258555.0,38.2391,38.2481,38.1857,38.2481,258555.0
2015-12-11 12:30:00,42.91,43.0,42.87,42.95,437188.0,38.2481,38.3283,38.2124,38.2837,437188.0
2015-12-11 12:40:00,42.94,42.99,42.91,42.96,219075.0,38.2748,38.3194,38.2481,38.2926,219075.0
2015-12-11 12:50:00,42.96,42.97,42.88,42.97,313462.0,38.2926,38.3015,38.2213,38.3015,313462.0
2015-12-11 13:00:00,42.97,43.02,42.94,42.99,190454.0,38.3015,38.3461,38.2748,38.3194,190454.0
2015-12-11 13:10:00,42.99,43.07,42.98,43.05,83614.0,38.3194,38.3907,38.3104,38.3728,83614.0
2015-12-11 13:20:00,43.06,43.06,42.95,42.95,112404.0,38.3818,38.3818,38.2837,38.2837,112404.0
2015-12-11 13:30:00,42.94,42.99,42.91,42.98,197891.0,38.2748,38.3194,38.2481,38.3104,197891.0
2015-12-11 13:40:00,42.98,43.04,42.96,43.02,114118.0,38.3104,38.3639,38.2926,38.3461,114118.0
2015-12-11 13:50:00,43.02,43.08,43.02,43.04,224902.0,38.3461,38.3996,38.3461,38.3639,224902.0
2015-12-11 14:00:00,43.04,43.08,43.03,43.06,70855.0,38.3639,38.3996,38.355,38.3818,70855.0
2015-12-11 14:10:00,43.06,43.13,43.05,43.1,440595.0,38.3818,38.4442,38.3728,38.4174,440595.0
2015-12-11 14:20:00,43.1,43.1,43.02,43.04,242908.0,38.4174,38.4174,38.3461,38.3639,242908.0
2015-12-11 14:30:00,43.05,43.07,43.02,43.05,125818.0,38.3728,38.3907,38.3461,38.3728,125818.0
2015-12-11 14:40:00,43.05,43.06,42.99,42.99,186988.0,38.3728,38.3818,38.3194,38.3194,186988.0
2015-12-11 14:50:00,42.99,43.01,42.95,42.96,345175.0,38.3194,38.3372,38.2837,38.2926,345175.0
2015-12-11 15:00:00,42.97,43.01,42.86,42.87,184090.0,38.3015,38.3372,38.2035,38.2124,184090.0
2015-12-11 15:10:00,42.87,42.92,42.81,42.82,183214.0,38.2124,38.257,38.1589,38.1678,183214.0
2015-12-11 15:20:00,42.82,42.84,42.77,42.83,949164.0,38.1678,38.1857,38.1233,38.1767,949164.0
2015-12-11 15:30:00,42.82,42.89,42.8,42.81,1275005.0,38.1678,38.2302,38.15,38.1589,1275005.0
2015-12-11 15:40:00,42.82,42.85,42.78,42.83,912668.0,38.1678,38.1946,38.1322,38.1767,912668.0
2015-12-11 15:50:00,42.83,42.86,42.77,42.82,2044990.0,38.1767,38.2035,38.1233,38.1678,2044990.0
2015-12-14 09:30:00,42.79,42.91,42.69,42.77,859908.0,38.1411,38.2481,38.052,38.1233,859908.0
2015-12-14 09:40:00,42.77,42.77,42.62,42.75,586305.0,38.1233,38.1233,37.9896,38.1054,586305.0
2015-12-14 09:50:00,42.75,42.79,42.63,42.64,469047.0,38.1054,38.1411,37.9985,38.0074,469047.0
2015-12-14 10:00:00,42.65,42.87,42.62,42.81,742897.0,38.0163,38.2124,37.9896,38.1589,742897.0
2015-12-14 10:10:00,42.81,42.99,42.56,42.7,2501692.0,38.1589,38.3194,37.9361,38.0609,2501692.0
2015-12-14 10:20:00,42.7,42.74,42.53,42.56,1507922.0,38.0609,38.0965,37.9093,37.9361,1507922.0
2015-12-14 10:30:00,42.56,42.72,42.54,42.72,453600.0,37.9361,38.0787,37.9183,38.0787,453600.0
2015-12-14 10:40:00,42.72,42.79,42.67,42.67,349854.0,38.0787,38.1411,38.0341,38.0341,349854.0
2015-12-14 10:50:00,42.67,42.71,42.61,42.67,467750.0,38.0341,38.0698,37.9806,38.0341,467750.0
2015-12-14 11:00:00,42.67,42.68,42.57,42.57,363816.0,38.0341,38.043,37.945,37.945,363816.0
2015-12-14 11:10:00,42.57,42.6,42.44,42.49,1022725.0,37.945,37.9717,37.8291,37.8737,1022725.0
2015-12-14 11:20:00,42.49,42.54,42.47,42.5,517144.0,37.8737,37.9183,37.8559,37.8826,517144.0
2015-12-14 11:30:00,42.49,42.49,42.34,42.41,461538.0,37.8737,37.8737,37.74,37.8024,461538.0
2015-12-14 11:40:00,42.41,42.49,42.37,42.4,557797.0,37.8024,37.8737,37.7667,37.7935,557797.0
2015-12-14 11:50:00,42.41,42.59,42.38,42.59,591188.0,37.8024,37.9628,37.7756,37.9628,591188.0
2015-12-14 12:00:00,42.59,42.68,42.54,42.68,456703.0,37.9628,38.043,37.9183,38.043,456703.0
2015-12-14 12:10:00,42.68,42.74,42.64,42.72,451570.0,38.043,38.0965,38.0074,38.0787,451570.0
2015-12-14 12:20:00,42.73,42.8,42.65,42.8,422721.0,38.0876,38.15,38.0163,38.15,422721.0
2015-12-14 12:30:00,42.8,42.83,42.77,42.77,353518.0,38.15,38.1767,38.1233,38.1233,353518.0
2015-12-14 12:40:00,42.76,42.77,42.67,42.67,215420.0,38.1143,38.1233,38.0341,38.0341,215420.0
2015-12-14 12:50:00,42.67,42.88,42.67,42.86,517591.0,38.0341,38.2213,38.0341,38.2035,517591.0
2015-12-14 13:00:00,42.86,42.92,42.82,42.83,374182.0,38.2035,38.257,38.1678,38.1767,374182.0
2015-12-14 13:10:00,42.83,42.85,42.78,42.81,196579.0,38.1767,38.1946,38.1322,38.1589,196579.0
2015-12-14 13:20:00,42.81,42.83,42.74,42.79,226646.0,38.1589,38.1767,38.0965,38.1411,226646.0
2015-12-14 13:30:00,42.78,42.83,42.75,42.75,276792.0,38.1322,38.1767,38.1054,38.1054,276792.0
2015-12-14 13:40:00,42.75,42.8,42.71,42.78,221396.0,38.1054,38.15,38.0698,38.1322,221396.0
2015-12-14 13:50:00,42.78,42.86,42.76,42.86,144015.0,38.1322,38.2035,38.1143,38.2035,144015.0
2015-12-14 14:00:00,42.86,42.89,42.78,42.87,231813.0,38.2035,38.2302,38.1322,38.2124,231813.0
2015-12-14 14:10:00,42.87,42.95,42.84,42.91,325837.0,38.2124,38.2837,38.1857,38.2481,325837.0
2015-12-14 14:20:00,42.91,42.91,42.81,42.84,196098.0,38.2481,38.2481,38.1589,38.1857,196098.0
2015-12-14 14:30:00,42.84,42.86,42.78,42.85,167407.0,38.1857,38.2035,38.1322,38.1946,167407.0
2015-12-14 14:40:00,42.85,42.94,42.82,42.93,189095.0,38.1946,38.2748,38.1678,38.2659,189095.0
2015-12-14 14:50:00,42.93,43.02,42.92,42.99,356980.0,38.2659,38.3461,38.257,38.3194,356980.0
2015-12-14 15:00:00,42.99,42.99,42.87,42.89,443676.0,38.3194,38.3194,38.2124,38.2302,443676.0
2015-12-14 15:10:00,42.88,42.94,42.84,42.93,361657.0,38.2213,38.2748,38.1857,38.2659,361657.0
2015-12-14 15:20:00,42.92,42.98,42.9,42.97,277332.0,38.257,38.3104,38.2391,38.3015,277332.0
2015-12-14 15:30:00,42.96,43.02,42.94,42.98,447441.0,38.2926,38.3461,38.2748,38.3104,447441.0
2015-12-14 15:40:00,42.97,43.04,42.9,43.04,776733.0,38.3015,38.3639,38.2391,38.3639,776733.0
2015-12-14 15:50:00,43.03,43.14,43.0,43.13,1496843.0,38.355,38.4531,38.3283,38.4442,1496843.0
2015-12-15 09:30:00,43.46,43.51,43.36,43.44,1040202.0,38.7383,38.7829,38.6492,38.7205,1040202.0
2015-12-15 09:40:00,43.44,43.53,43.44,43.53,624279.0,38.7205,38.8007,38.7205,38.8007,624279.0
2015-12-15 09:50:00,43.52,43.55,43.46,43.51,360663.0,38.7918,38.8185,38.7383,38.7829,360663.0
2015-12-15 10:00:00,43.51,43.53,43.48,43.51,347811.0,38.7829,38.8007,38.7561,38.7829,347811.0
2015-12-15 10:10:00,43.5,43.51,43.45,43.47,210967.0,38.774,38.7829,38.7294,38.7472,210967.0
2015-12-15 10:20:00,43.47,43.53,43.42,43.51,2314013.0,38.7472,38.8007,38.7026,38.7829,2314013.0
2015-12-15 10:30:00,43.51,43.52,43.45,43.51,273481.0,38.7829,38.7918,38.7294,38.7829,273481.0
2015-12-15 10:40:00,43.52,43.59,43.5,43.57,199616.0,38.7918,38.8542,38.774,38.8363,199616.0
2015-12-15 10:50:00,43.57,43.59,43.53,43.54,114558.0,38.8363,38.8542,38.8007,38.8096,114558.0
2015-12-15 11:00:00,43.53,43.55,43.5,43.51,101938.0,38.8007,38.8185,38.774,38.7829,101938.0
2015-12-15 11:10:00,43.51,43.51,43.46,43.48,79634.0,38.7829,38.7829,38.7383,38.7561,79634.0
2015-12-15 11:20:00,43.48,43.54,43.46,43.51,227512.0,38.7561,38.8096,38.7383,38.7829,227512.0
2015-12-15 11:30:00,43.51,43.53,43.44,43.44,145014.0,38.7829,38.8007,38.7205,38.7205,145014.0
2015-12-15 11:40:00,43.44,43.45,43.32,43.33,310586.0,38.7205,38.7294,38.6135,38.6224,310586.0
2015-12-15 11:50:00,43.33,43.42,43.33,43.41,245851.0,38.6224,38.7026,38.6224,38.6937,245851.0
2015-12-15 12:00:00,43.4,43.5,43.38,43.48,139207.0,38.6848,38.774,38.667,38.7561,139207.0
2015-12-15 12:10:00,43.48,43.49,43.43,43.46,136148.0,38.7561,38.765,38.7116,38.7383,136148.0
2015-12-15 12:20:00,43.46,43.5,43.45,43.49,798324.0,38.7383,38.774,38.7294,38.765,798324.0
2015-12-15 12:30:00,43.48,43.62,43.46,43.59,3040088.0,38.7561,38.8809,38.7383,38.8542,3040088.0
2015-12-15 12:40:00,43.59,43.6,43.56,43.57,165469.0,38.8542,38.8631,38.8274,38.8363,165469.0
2015-12-15 12:50:00,43.57,43.62,43.57,43.61,999976.0,38.8363,38.8809,38.8363,38.872,999976.0
2015-12-15 13:00:00,43.62,43.62,43.54,43.55,248651.0,38.8809,38.8809,38.8096,38.8185,248651.0
2015-12-15 13:10:00,43.55,43.55,43.51,43.52,81102.0,38.8185,38.8185,38.7829,38.7918,81102.0
2015-12-15 13:20:00,43.52,43.55,43.47,43.47,74619.0,38.7918,38.8185,38.7472,38.7472,74619.0
2015-12-15 13:30:00,43.47,43.51,43.44,43.51,116932.0,38.7472,38.7829,38.7205,38.7829,116932.0
2015-12-15 13:40:00,43.52,43.54,43.49,43.53,115381.0,38.7918,38.8096,38.765,38.8007,115381.0
2015-12-15 13:50:00,43.54,43.59,43.52,43.57,172002.0,38.8096,38.8542,38.7918,38.8363,172002.0
2015-12-15 14:00:00,43.57,43.61,43.52,43.57,166907.0,38.8363,38.872,38.7918,38.8363,166907.0
2015-12-15 14:10:00,43.56,43.6,43.55,43.58,95436.0,38.8274,38.8631,38.8185,38.8453,95436.0
2015-12-15 14:20:00,43.59,43.61,43.52,43.55,121373.0,38.8542,38.872,38.7918,38.8185,121373.0
2015-12-15 14:30:00,43.55,43.58,43.53,43.54,101393.0,38.8185,38.8453,38.8007,38.8096,101393.0
2015-12-15 14:40:00,43.53,43.56,43.52,43.53,172468.0,38.8007,38.8274,38.7918,38.8007,172468.0
2015-12-15 14:50:00,43.52,43.55,43.49,43.5,99876.0,38.7918,38.8185,38.765,38.774,99876.0
2015-12-15 15:00:00,43.51,43.51,43.42,43.44,221164.0,38.7829,38.7829,38.7026,38.7205,221164.0
2015-12-15 15:10:00,43.44,43.44,43.33,43.38,188823.0,38.7205,38.7205,38.6224,38.667,188823.0
2015-12-15 15:20:00,43.37,43.39,43.33,43.33,142365.0,38.6581,38.6759,38.6224,38.6224,142365.0
2015-12-15 15:30:00,43.34,43.34,43.26,43.33,462079.0,38.6313,38.6313,38.56,38.6224,462079.0
2015-12-15 15:40:00,43.33,43.4,43.29,43.37,470347.0,38.6224,38.6848,38.5868,38.6581,470347.0
2015-12-15 15:50:00,43.37,43.37,43.29,43.31,1237191.0,38.6581,38.6581,38.5868,38.6046,1237191.0
2015-12-16 09:30:00,43.59,43.71,43.55,43.64,386289.0,38.8542,38.9611,38.8185,38.8987,386289.0
2015-12-16 09:40:00,43.63,43.69,43.53,43.54,305296.0,38.8898,38.9433,38.8007,38.8096,305296.0
2015-12-16 09:50:00,43.54,43.59,43.5,43.5,377071.0,38.8096,38.8542,38.774,38.774,377071.0
2015-12-16 10:00:00,43.5,43.54,43.47,43.48,341431.0,38.774,38.8096,38.7472,38.7561,341431.0
2015-12-16 10:10:00,43.47,43.48,43.37,43.42,643849.0,38.7472,38.7561,38.6581,38.7026,643849.0
2015-12-16 10:20:00,43.43,43.44,43.38,43.4,485552.0,38.7116,38.7205,38.667,38.6848,485552.0
2015-12-16 10:30:00,43.39,43.42,43.3,43.35,475829.0,38.6759,38.7026,38.5957,38.6402,475829.0
2015-12-16 10:40:00,43.34,43.45,43.34,43.44,347663.0,38.6313,38.7294,38.6313,38.7205,347663.0
2015-12-16 10:50:00,43.45,43.45,43.38,43.39,168348.0,38.7294,38.7294,38.667,38.6759,168348.0
2015-12-16 11:00:00,43.39,43.4,43.32,43.34,168834.0,38.6759,38.6848,38.6135,38.6313,168834.0
2015-12-16 11:10:00,43.34,43.42,43.33,43.36,169952.0,38.6313,38.7026,38.6224,38.6492,169952.0
2015-12-16 11:20:00,43.36,43.38,43.31,43.33,174860.0,38.6492,38.667,38.6046,38.6224,174860.0
2015-12-16 11:30:00,43.32,43.41,43.31,43.37,250828.0,38.6135,38.6937,38.6046,38.6581,250828.0
2015-12-16 11:40:00,43.37,43.37,43.31,43.35,155327.0,38.6581,38.6581,38.6046,38.6402,155327.0
2015-12-16 11:50:00,43.35,43.38,43.31,43.36,113881.0,38.6402,38.667,38.6046,38.6492,113881.0
2015-12-16 12:00:00,43.36,43.39,43.34,43.37,146683.0,38.6492,38.6759,38.6313,38.6581,146683.0
2015-12-16 12:10:00,43.37,43.4,43.32,43.33,147120.0,38.6581,38.6848,38.6135,38.6224,147120.0
2015-12-16 12:20:00,43.33,43.39,43.32,43.38,140030.0,38.6224,38.6759,38.6135,38.667,140030.0
2015-12-16 12:30:00,43.38,43.39,43.35,43.38,159372.0,38.667,38.6759,38.6402,38.667,159372.0
2015-12-16 12:40:00,43.38,43.38,43.33,43.34,310259.0,38.667,38.667,38.6224,38.6313,310259.0
2015-12-16 12:50:00,43.33,43.36,43.29,43.3,168352.0,38.6224,38.6492,38.5868,38.5957,168352.0
2015-12-16 13:00:00,43.3,43.36,43.27,43.32,237203.0,38.5957,38.6492,38.5689,38.6135,237203.0
2015-12-16 13:10:00,43.33,43.35,43.31,43.31,138342.0,38.6224,38.6402,38.6046,38.6046,138342.0
2015-12-16 13:20:00,43.31,43.37,43.31,43.36,140536.0,38.6046,38.6581,38.6046,38.6492,140536.0
2015-12-16 13:30:00,43.35,43.37,43.31,43.32,175484.0,38.6402,38.6581,38.6046,38.6135,175484.0
2015-12-16 13:40:00,43.31,43.42,43.31,43.41,125118.0,38.6046,38.7026,38.6046,38.6937,125118.0
2015-12-16 13:50:00,43.41,43.51,43.37,43.5,538522.0,38.6937,38.7829,38.6581,38.774,538522.0
2015-12-16 14:00:00,43.44,43.68,43.15,43.59,798983.0,38.7205,38.9344,38.462,38.8542,798983.0
2015-12-16 14:10:00,43.59,43.62,43.44,43.52,1160143.0,38.8542,38.8809,38.7205,38.7918,1160143.0
2015-12-16 14:20:00,43.52,43.6,43.45,43.5,762719.0,38.7918,38.8631,38.7294,38.774,762719.0
2015-12-16 14:30:00,43.49,43.58,43.38,43.5,801604.0,38.765,38.8453,38.667,38.774,801604.0
2015-12-16 14:40:00,43.51,43.61,43.47,43.58,673038.0,38.7829,38.872,38.7472,38.8453,673038.0
2015-12-16 14:50:00,43.59,43.86,43.59,43.85,596359.0,38.8542,39.0948,38.8542,39.0859,596359.0
2015-12-16 15:00:00,43.85,43.87,43.7,43.7,784532.0,39.0859,39.1038,38.9522,38.9522,784532.0
2015-12-16 15:10:00,43.71,43.8,43.71,43.78,332201.0,38.9611,39.0414,38.9611,39.0235,332201.0
2015-12-16 15:20:00,43.78,43.9,43.78,43.89,312930.0,39.0235,39.1305,39.0235,39.1216,312930.0
2015-12-16 15:30:00,43.88,43.97,43.85,43.95,522755.0,39.1127,39.1929,39.0859,39.1751,522755.0
2015-12-16 15:40:00,43.95,43.99,43.9,43.91,505051.0,39.1751,39.2107,39.1305,39.1394,505051.0
2015-12-16 15:50:00,43.91,43.95,43.89,43.9,1402500.0,39.1394,39.1751,39.1216,39.1305,1402500.0
2015-12-17 09:30:00,44.09,44.09,43.91,43.91,348314.0,39.2999,39.2999,39.1394,39.1394,348314.0
2015-12-17 09:40:00,43.92,43.95,43.86,43.87,291463.0,39.1483,39.1751,39.0948,39.1038,291463.0
2015-12-17 09:50:00,43.87,43.92,43.8,43.9,491685.0,39.1038,39.1483,39.0414,39.1305,491685.0
2015-12-17 10:00:00,43.89,43.89,43.8,43.81,389565.0,39.1216,39.1216,39.0414,39.0503,389565.0
2015-12-17 10:10:00,43.81,43.84,43.68,43.7,867173.0,39.0503,39.077,38.9344,38.9522,867173.0
2015-12-17 10:20:00,43.7,43.76,43.69,43.75,545930.0,38.9522,39.0057,38.9433,38.9968,545930.0
2015-12-17 10:30:00,43.75,43.79,43.71,43.73,161311.0,38.9968,39.0324,38.9611,38.979,161311.0
2015-12-17 10:40:00,43.72,43.72,43.56,43.56,282178.0,38.97,38.97,38.8274,38.8274,282178.0
2015-12-17 10:50:00,43.56,43.57,43.45,43.52,386294.0,38.8274,38.8363,38.7294,38.7918,386294.0
2015-12-17 11:00:00,43.52,43.59,43.5,43.52,170657.0,38.7918,38.8542,38.774,38.7918,170657.0
2015-12-17 11:10:00,43.52,43.57,43.41,43.42,381018.0,38.7918,38.8363,38.6937,38.7026,381018.0
2015-12-17 11:20:00,43.41,43.45,43.36,43.45,423499.0,38.6937,38.7294,38.6492,38.7294,423499.0
2015-12-17 11:30:00,43.44,43.57,43.39,43.56,351058.0,38.7205,38.8363,38.6759,38.8274,351058.0
2015-12-17 11:40:00,43.56,43.58,43.49,43.54,176378.0,38.8274,38.8453,38.765,38.8096,176378.0
2015-12-17 11:50:00,43.55,43.57,43.51,43.52,209811.0,38.8185,38.8363,38.7829,38.7918,209811.0
2015-12-17 12:00:00,43.52,43.52,43.43,43.5,100301.0,38.7918,38.7918,38.7116,38.774,100301.0
2015-12-17 12:10:00,43.51,43.58,43.5,43.57,66927.0,38.7829,38.8453,38.774,38.8363,66927.0
2015-12-17 12:20:00,43.58,43.58,43.49,43.5,138515.0,38.8453,38.8453,38.765,38.774,138515.0
2015-12-17 12:30:00,43.5,43.54,43.45,43.47,184152.0,38.774,38.8096,38.7294,38.7472,184152.0
2015-12-17 12:40:00,43.46,43.47,43.36,43.39,171098.0,38.7383,38.7472,38.6492,38.6759,171098.0
2015-12-17 12:50:00,43.38,43.49,43.37,43.49,287498.0,38.667,38.765,38.6581,38.765,287498.0
2015-12-17 13:00:00,43.48,43.51,43.46,43.5,379096.0,38.7561,38.7829,38.7383,38.774,379096.0
2015-12-17 13:10:00,43.5,43.57,43.49,43.54,182933.0,38.774,38.8363,38.765,38.8096,182933.0
2015-12-17 13:20:00,43.53,43.61,43.5,43.56,119511.0,38.8007,38.872,38.774,38.8274,119511.0
2015-12-17 13:30:00,43.56,43.59,43.51,43.58,178661.0,38.8274,38.8542,38.7829,38.8453,178661.0
2015-12-17 13:40:00,43.58,43.64,43.56,43.61,228415.0,38.8453,38.8987,38.8274,38.872,228415.0
2015-12-17 13:50:00,43.61,43.63,43.57,43.6,159547.0,38.872,38.8898,38.8363,38.8631,159547.0
2015-12-17 14:00:00,43.61,43.63,43.56,43.57,75224.0,38.872,38.8898,38.8274,38.8363,75224.0
2015-12-17 14:10:00,43.56,43.6,43.51,43.59,234657.0,38.8274,38.8631,38.7829,38.8542,234657.0
2015-12-17 14:20:00,43.59,43.6,43.53,43.55,157292.0,38.8542,38.8631,38.8007,38.8185,157292.0
2015-12-17 14:30:00,43.54,43.56,43.52,43.53,417449.0,38.8096,38.8274,38.7918,38.8007,417449.0
2015-12-17 14:40:00,43.52,43.53,43.42,43.44,140962.0,38.7918,38.8007,38.7026,38.7205,140962.0
2015-12-17 14:50:00,43.43,43.49,43.4,43.47,156950.0,38.7116,38.765,38.6848,38.7472,156950.0
2015-12-17 15:00:00,43.48,43.5,43.4,43.45,286823.0,38.7561,38.774,38.6848,38.7294,286823.0
2015-12-17 15:10:00,43.44,43.48,43.38,43.38,216648.0,38.7205,38.7561,38.667,38.667,216648.0
2015-12-17 15:20:00,43.38,43.46,43.35,43.44,159548.0,38.667,38.7383,38.6402,38.7205,159548.0
2015-12-17 15:30:00,43.43,43.54,43.4,43.46,281572.0,38.7116,38.8096,38.6848,38.7383,281572.0
2015-12-17 15:40:00,43.45,43.5,43.4,43.41,337426.0,38.7294,38.774,38.6848,38.6937,337426.0
2015-12-17 15:50:00,43.41,43.44,43.21,43.23,1206242.0,38.6937,38.7205,38.5155,38.5333,1206242.0
2015-12-18 09:30:00,42.89,42.94,42.73,42.83,771873.0,38.426,38.4708,38.2826,38.3722,771873.0
2015-12-18 09:40:00,42.84,42.97,42.82,42.93,807616.0,38.3812,38.4976,38.3632,38.4618,807616.0
2015-12-18 09:50:00,42.93,42.97,42.85,42.88,234902.0,38.4618,38.4976,38.3901,38.417,234902.0
2015-12-18 10:00:00,42.88,42.89,42.7,42.7,320676.0,38.417,38.426,38.2557,38.2557,320676.0
2015-12-18 10:10:00,42.7,42.77,42.65,42.67,389052.0,38.2557,38.3184,38.2109,38.2289,389052.0
2015-12-18 10:20:00,42.68,42.77,42.66,42.68,274572.0,38.2378,38.3184,38.2199,38.2378,274572.0
2015-12-18 10:30:00,42.67,42.71,42.57,42.63,835733.0,38.2289,38.2647,38.1393,38.193,835733.0
2015-12-18 10:40:00,42.63,42.64,42.56,42.58,376660.0,38.193,38.202,38.1303,38.1482,376660.0
2015-12-18 10:50:00,42.59,42.72,42.59,42.72,265694.0,38.1572,38.2737,38.1572,38.2737,265694.0
2015-12-18 11:00:00,42.71,42.77,42.67,42.74,268022.0,38.2647,38.3184,38.2289,38.2916,268022.0
2015-12-18 11:10:00,42.74,42.81,42.73,42.76,285388.0,38.2916,38.3543,38.2826,38.3095,285388.0
2015-12-18 11:20:00,42.76,42.78,42.7,42.71,153713.0,38.3095,38.3274,38.2557,38.2647,153713.0
2015-12-18 11:30:00,42.71,42.74,42.67,42.74,247939.0,38.2647,38.2916,38.2289,38.2916,247939.0
2015-12-18 11:40:00,42.74,42.76,42.65,42.67,220309.0,38.2916,38.3095,38.2109,38.2289,220309.0
2015-12-18 11:50:00,42.66,42.68,42.59,42.63,549725.0,38.2199,38.2378,38.1572,38.193,549725.0
2015-12-18 12:00:00,42.63,42.66,42.6,42.61,166315.0,38.193,38.2199,38.1661,38.1751,166315.0
2015-12-18 12:10:00,42.61,42.64,42.5,42.51,595110.0,38.1751,38.202,38.0766,38.0855,595110.0
2015-12-18 12:20:00,42.52,42.56,42.49,42.51,263200.0,38.0945,38.1303,38.0676,38.0855,263200.0
2015-12-18 12:30:00,42.51,42.51,42.39,42.41,261379.0,38.0855,38.0855,37.978,37.9959,261379.0
2015-12-18 12:40:00,42.42,42.48,42.41,42.46,145263.0,38.0049,38.0586,37.9959,38.0407,145263.0
2015-12-18 12:50:00,42.47,42.48,42.37,42.38,113028.0,38.0497,38.0586,37.9601,37.969,113028.0
2015-12-18 13:00:00,42.38,42.53,42.37,42.51,371669.0,37.969,38.1034,37.9601,38.0855,371669.0
2015-12-18 13:10:00,42.5,42.52,42.46,42.49,168200.0,38.0766,38.0945,38.0407,38.0676,168200.0
2015-12-18 13:20:00,42.49,42.49,42.39,42.4,176664.0,38.0676,38.0676,37.978,37.987,176664.0
2015-12-18 13:30:00,42.4,42.46,42.38,42.39,154333.0,37.987,38.0407,37.969,37.978,154333.0
2015-12-18 13:40:00,42.38,42.48,42.38,42.41,156117.0,37.969,38.0586,37.969,37.9959,156117.0
2015-12-18 13:50:00,42.42,42.52,42.41,42.49,526951.0,38.0049,38.0945,37.9959,38.0676,526951.0
2015-12-18 14:00:00,42.49,42.56,42.48,42.56,284417.0,38.0676,38.1303,38.0586,38.1303,284417.0
2015-12-18 14:10:00,42.56,42.58,42.44,42.48,248186.0,38.1303,38.1482,38.0228,38.0586,248186.0
2015-12-18 14:20:00,42.48,42.6,42.48,42.59,275284.0,38.0586,38.1661,38.0586,38.1572,275284.0
2015-12-18 14:30:00,42.59,42.59,42.52,42.52,136629.0,38.1572,38.1572,38.0945,38.0945,136629.0
2015-12-18 14:40:00,42.53,42.53,42.41,42.43,240507.0,38.1034,38.1034,37.9959,38.0138,240507.0
2015-12-18 14:50:00,42.42,42.46,42.39,42.4,369003.0,38.0049,38.0407,37.978,37.987,369003.0
2015-12-18 15:00:00,42.4,42.47,42.39,42.45,450048.0,37.987,38.0497,37.978,38.0318,450048.0
2015-12-18 15:10:00,42.46,42.46,42.26,42.3,578761.0,38.0407,38.0407,37.8615,37.8974,578761.0
2015-12-18 15:20:00,42.3,42.37,42.24,42.33,419994.0,37.8974,37.9601,37.8436,37.9242,419994.0
2015-12-18 15:30:00,42.34,42.43,42.32,42.39,456867.0,37.9332,38.0138,37.9153,37.978,456867.0
2015-12-18 15:40:00,42.38,42.42,42.35,42.36,863108.0,37.969,38.0049,37.9422,37.9511,863108.0
2015-12-18 15:50:00,42.35,42.37,42.15,42.15,5415164.0,37.9422,37.9601,37.763,37.763,5415164.0
2015-12-21 09:30:00,42.52,42.62,42.49,42.54,712719.0,38.0945,38.1841,38.0676,38.1124,712719.0
2015-12-21 09:40:00,42.54,42.61,42.51,42.6,404315.0,38.1124,38.1751,38.0855,38.1661,404315.0
2015-12-21 09:50:00,42.59,42.6,42.46,42.49,204135.0,38.1572,38.1661,38.0407,38.0676,204135.0
2015-12-21 10:00:00,42.5,42.56,42.49,42.53,181920.0,38.0766,38.1303,38.0676,38.1034,181920.0
2015-12-21 10:10:00,42.54,42.57,42.5,42.54,243858.0,38.1124,38.1393,38.0766,38.1124,243858.0
2015-12-21 10:20:00,42.54,42.55,42.48,42.51,101175.0,38.1124,38.1213,38.0586,38.0855,101175.0
2015-12-21 10:30:00,42.52,42.57,42.5,42.51,195930.0,38.0945,38.1393,38.0766,38.0855,195930.0
2015-12-21 10:40:00,42.51,42.52,42.42,42.43,94681.0,38.0855,38.0945,38.0049,38.0138,94681.0
2015-12-21 10:50:00,42.43,42.45,42.38,42.43,164649.0,38.0138,38.0318,37.969,38.0138,164649.0
2015-12-21 11:00:00,42.42,42.46,42.41,42.42,165187.0,38.0049,38.0407,37.9959,38.0049,165187.0
2015-12-21 11:10:00,42.43,42.43,42.36,42.37,96482.0,38.0138,38.0138,37.9511,37.9601,96482.0
2015-12-21 11:20:00,42.37,42.41,42.35,42.39,223228.0,37.9601,37.9959,37.9422,37.978,223228.0
2015-12-21 11:30:00,42.39,42.39,42.25,42.27,137780.0,37.978,37.978,37.8526,37.8705,137780.0
2015-12-21 11:40:00,42.27,42.31,42.23,42.27,128267.0,37.8705,37.9063,37.8347,37.8705,128267.0
2015-12-21 11:50:00,42.27,42.35,42.25,42.33,217019.0,37.8705,37.9422,37.8526,37.9242,217019.0
2015-12-21 12:00:00,42.34,42.37,42.32,42.35,178341.0,37.9332,37.9601,37.9153,37.9422,178341.0
2015-12-21 12:10:00,42.35,42.38,42.32,42.33,95859.0,37.9422,37.969,37.9153,37.9242,95859.0
2015-12-21 12:20:00,42.34,42.38,42.32,42.34,60930.0,37.9332,37.969,37.9153,37.9332,60930.0
2015-12-21 12:30:00,42.33,42.42,42.32,42.37,124038.0,37.9242,38.0049,37.9153,37.9601,124038.0
2015-12-21 12:40:00,42.38,42.4,42.35,42.38,78946.0,37.969,37.987,37.9422,37.969,78946.0
2015-12-21 12:50:00,42.39,42.46,42.38,42.43,200711.0,37.978,38.0407,37.969,38.0138,200711.0
2015-12-21 13:00:00,42.43,42.49,42.43,42.46,118219.0,38.0138,38.0676,38.0138,38.0407,118219.0
2015-12-21 13:10:00,42.46,42.48,42.42,42.42,56536.0,38.0407,38.0586,38.0049,38.0049,56536.0
2015-12-21 13:20:00,42.43,42.49,42.42,42.46,102477.0,38.0138,38.0676,38.0049,38.0407,102477.0
2015-12-21 13:30:00,42.46,42.51,42.46,42.48,246918.0,38.0407,38.0855,38.0407,38.0586,246918.0
2015-12-21 13:40:00,42.48,42.5,42.45,42.47,176066.0,38.0586,38.0766,38.0318,38.0497,176066.0
2015-12-21 13:50:00,42.47,42.49,42.45,42.46,195279.0,38.0497,38.0676,38.0318,38.0407,195279.0
2015-12-21 14:00:00,42.46,42.49,42.44,42.46,195515.0,38.0407,38.0676,38.0228,38.0407,195515.0
2015-12-21 14:10:00,42.46,42.46,42.4,42.42,100371.0,38.0407,38.0407,37.987,38.0049,100371.0
2015-12-21 14:20:00,42.43,42.44,42.37,42.4,332127.0,38.0138,38.0228,37.9601,37.987,332127.0
2015-12-21 14:30:00,42.39,42.4,42.35,42.37,504610.0,37.978,37.987,37.9422,37.9601,504610.0
2015-12-21 14:40:00,42.37,42.37,42.3,42.33,1716095.0,37.9601,37.9601,37.8974,37.9242,1716095.0
2015-12-21 14:50:00,42.33,42.36,42.3,42.34,125754.0,37.9242,37.9511,37.8974,37.9332,125754.0
2015-12-21 15:00:00,42.33,42.39,42.3,42.3,298787.0,37.9242,37.978,37.8974,37.8974,298787.0
2015-12-21 15:10:00,42.3,42.32,42.27,42.3,123574.0,37.8974,37.9153,37.8705,37.8974,123574.0
2015-12-21 15:20:00,42.29,42.34,42.27,42.34,158395.0,37.8884,37.9332,37.8705,37.9332,158395.0
2015-12-21 15:30:00,42.34,42.41,42.32,42.38,229840.0,37.9332,37.9959,37.9153,37.969,229840.0
2015-12-21 15:40:00,42.37,42.49,42.36,42.49,353563.0,37.9601,38.0676,37.9511,38.0676,353563.0
2015-12-21 15:50:00,42.48,42.63,42.48,42.62,1024158.0,38.0586,38.193,38.0586,38.1841,1024158.0
2015-12-22 09:30:00,42.76,42.8,42.64,42.64,546431.0,38.3095,38.3453,38.202,38.202,546431.0
2015-12-22 09:40:00,42.64,42.66,42.58,42.59,449130.0,38.202,38.2199,38.1482,38.1572,449130.0
2015-12-22 09:50:00,42.59,42.66,42.57,42.62,218108.0,38.1572,38.2199,38.1393,38.1841,218108.0
2015-12-22 10:00:00,42.62,42.64,42.58,42.61,131164.0,38.1841,38.202,38.1482,38.1751,131164.0
2015-12-22 10:10:00,42.61,42.65,42.56,42.62,213331.0,38.1751,38.2109,38.1303,38.1841,213331.0
2015-12-22 10:20:00,42.62,42.75,42.61,42.73,584409.0,38.1841,38.3005,38.1751,38.2826,584409.0
2015-12-22 10:30:00,42.74,42.76,42.69,42.73,242898.0,38.2916,38.3095,38.2468,38.2826,242898.0
2015-12-22 10:40:00,42.73,42.76,42.69,42.7,145088.0,38.2826,38.3095,38.2468,38.2557,145088.0
2015-12-22 10:50:00,42.7,42.72,42.61,42.63,129774.0,38.2557,38.2737,38.1751,38.193,129774.0
2015-12-22 11:00:00,42.63,42.69,42.62,42.68,98154.0,38.193,38.2468,38.1841,38.2378,98154.0
2015-12-22 11:10:00,42.68,42.71,42.66,42.68,71859.0,38.2378,38.2647,38.2199,38.2378,71859.0
2015-12-22 11:20:00,42.67,42.68,42.6,42.63,92521.0,38.2289,38.2378,38.1661,38.193,92521.0
2015-12-22 11:30:00,42.64,42.75,42.63,42.72,271605.0,38.202,38.3005,38.193,38.2737,271605.0
2015-12-22 11:40:00,42.73,42.78,42.73,42.74,142190.0,38.2826,38.3274,38.2826,38.2916,142190.0
2015-12-22 11:50:00,42.75,42.75,42.69,42.74,81868.0,38.3005,38.3005,38.2468,38.2916,81868.0
2015-12-22 12:00:00,42.74,42.75,42.66,42.69,160897.0,38.2916,38.3005,38.2199,38.2468,160897.0
2015-12-22 12:10:00,42.69,42.72,42.65,42.71,160122.0,38.2468,38.2737,38.2109,38.2647,160122.0
2015-12-22 12:20:00,42.71,42.73,42.68,42.72,119045.0,38.2647,38.2826,38.2378,38.2737,119045.0
2015-12-22 12:30:00,42.72,42.79,42.71,42.77,274827.0,38.2737,38.3364,38.2647,38.3184,274827.0
2015-12-22 12:40:00,42.77,42.78,42.75,42.77,78679.0,38.3184,38.3274,38.3005,38.3184,78679.0
2015-12-22 12:50:00,42.77,42.8,42.76,42.79,99966.0,38.3184,38.3453,38.3095,38.3364,99966.0
2015-12-22 13:00:00,42.8,42.81,42.74,42.75,64348.0,38.3453,38.3543,38.2916,38.3005,64348.0
2015-12-22 13:10:00,42.75,42.77,42.71,42.75,178145.0,38.3005,38.3184,38.2647,38.3005,178145.0
2015-12-22 13:20:00,42.76,42.77,42.72,42.76,133153.0,38.3095,38.3184,38.2737,38.3095,133153.0
2015-12-22 13:30:00,42.76,42.77,42.72,42.76,82396.0,38.3095,38.3184,38.2737,38.3095,82396.0
2015-12-22 13:40:00,42.76,42.81,42.72,42.81,98415.0,38.3095,38.3543,38.2737,38.3543,98415.0
2015-12-22 13:50:00,42.81,42.86,42.79,42.85,137420.0,38.3543,38.3991,38.3364,38.3901,137420.0
2015-12-22 14:00:00,42.85,42.86,42.82,42.84,72213.0,38.3901,38.3991,38.3632,38.3812,72213.0
2015-12-22 14:10:00,42.84,42.87,42.82,42.86,94685.0,38.3812,38.408,38.3632,38.3991,94685.0
2015-12-22 14:20:00,42.86,42.88,42.83,42.83,175300.0,38.3991,38.417,38.3722,38.3722,175300.0
2015-12-22 14:30:00,42.83,42.85,42.81,42.83,115986.0,38.3722,38.3901,38.3543,38.3722,115986.0
2015-12-22 14:40:00,42.84,42.87,42.82,42.84,172513.0,38.3812,38.408,38.3632,38.3812,172513.0
2015-12-22 14:50:00,42.84,42.88,42.82,42.88,136654.0,38.3812,38.417,38.3632,38.417,136654.0
2015-12-22 15:00:00,42.88,42.93,42.86,42.9,152803.0,38.417,38.4618,38.3991,38.4349,152803.0
2015-12-22 15:10:00,42.9,42.95,42.88,42.95,303105.0,38.4349,38.4797,38.417,38.4797,303105.0
2015-12-22 15:20:00,42.95,42.98,42.94,42.96,482734.0,38.4797,38.5066,38.4708,38.4887,482734.0
2015-12-22 15:30:00,42.96,42.96,42.91,42.93,265497.0,38.4887,38.4887,38.4439,38.4618,265497.0
2015-12-22 15:40:00,42.93,42.94,42.81,42.84,363117.0,38.4618,38.4708,38.3543,38.3812,363117.0
2015-12-22 15:50:00,42.85,42.92,42.83,42.92,1212873.0,38.3901,38.4528,38.3722,38.4528,1212873.0
2015-12-23 09:30:00,43.14,43.15,43.0,43.12,323843.0,38.6499,38.6589,38.5245,38.632,323843.0
2015-12-23 09:40:00,43.11,43.19,43.09,43.18,412081.0,38.6231,38.6947,38.6051,38.6858,412081.0
2015-12-23 09:50:00,43.18,43.24,43.18,43.21,401305.0,38.6858,38.7395,38.6858,38.7127,401305.0
2015-12-23 10:00:00,43.21,43.26,43.17,43.19,205440.0,38.7127,38.7574,38.6768,38.6947,205440.0
2015-12-23 10:10:00,43.19,43.23,43.19,43.2,138369.0,38.6947,38.7306,38.6947,38.7037,138369.0
2015-12-23 10:20:00,43.2,43.22,43.13,43.14,86757.0,38.7037,38.7216,38.641,38.6499,86757.0
2015-12-23 10:30:00,43.14,43.2,43.13,43.2,163255.0,38.6499,38.7037,38.641,38.7037,163255.0
2015-12-23 10:40:00,43.2,43.23,43.19,43.2,375395.0,38.7037,38.7306,38.6947,38.7037,375395.0
2015-12-23 10:50:00,43.2,43.23,43.19,43.21,225456.0,38.7037,38.7306,38.6947,38.7127,225456.0
2015-12-23 11:00:00,43.22,43.23,43.16,43.17,217453.0,38.7216,38.7306,38.6679,38.6768,217453.0
2015-12-23 11:10:00,43.17,43.21,43.16,43.21,129290.0,38.6768,38.7127,38.6679,38.7127,129290.0
2015-12-23 11:20:00,43.2,43.21,43.15,43.16,71043.0,38.7037,38.7127,38.6589,38.6679,71043.0
2015-12-23 11:30:00,43.17,43.2,43.15,43.15,154548.0,38.6768,38.7037,38.6589,38.6589,154548.0
2015-12-23 11:40:00,43.15,43.17,43.13,43.15,72941.0,38.6589,38.6768,38.641,38.6589,72941.0
2015-12-23 11:50:00,43.14,43.2,43.13,43.2,78387.0,38.6499,38.7037,38.641,38.7037,78387.0
2015-12-23 12:00:00,43.2,43.22,43.18,43.21,68089.0,38.7037,38.7216,38.6858,38.7127,68089.0
2015-12-23 12:10:00,43.21,43.23,43.18,43.2,221525.0,38.7127,38.7306,38.6858,38.7037,221525.0
2015-12-23 12:20:00,43.2,43.23,43.19,43.19,79708.0,38.7037,38.7306,38.6947,38.6947,79708.0
2015-12-23 12:30:00,43.19,43.2,43.15,43.15,127092.0,38.6947,38.7037,38.6589,38.6589,127092.0
2015-12-23 12:40:00,43.15,43.17,43.13,43.15,144684.0,38.6589,38.6768,38.641,38.6589,144684.0
2015-12-23 12:50:00,43.16,43.18,43.13,43.16,79304.0,38.6679,38.6858,38.641,38.6679,79304.0
2015-12-23 13:00:00,43.16,43.17,43.11,43.14,61333.0,38.6679,38.6768,38.6231,38.6499,61333.0
2015-12-23 13:10:00,43.13,43.15,43.11,43.13,49728.0,38.641,38.6589,38.6231,38.641,49728.0
2015-12-23 13:20:00,43.13,43.17,43.12,43.15,56896.0,38.641,38.6768,38.632,38.6589,56896.0
2015-12-23 13:30:00,43.15,43.16,43.09,43.11,121281.0,38.6589,38.6679,38.6051,38.6231,121281.0
2015-12-23 13:40:00,43.1,43.17,43.1,43.16,135117.0,38.6141,38.6768,38.6141,38.6679,135117.0
2015-12-23 13:50:00,43.16,43.2,43.16,43.2,106897.0,38.6679,38.7037,38.6679,38.7037,106897.0
2015-12-23 14:00:00,43.2,43.23,43.17,43.21,390646.0,38.7037,38.7306,38.6768,38.7127,390646.0
2015-12-23 14:10:00,43.22,43.27,43.18,43.25,450413.0,38.7216,38.7664,38.6858,38.7485,450413.0
2015-12-23 14:20:00,43.25,43.26,43.21,43.24,601545.0,38.7485,38.7574,38.7127,38.7395,601545.0
2015-12-23 14:30:00,43.25,43.3,43.25,43.3,78940.0,38.7485,38.7933,38.7485,38.7933,78940.0
2015-12-23 14:40:00,43.29,43.31,43.25,43.27,154850.0,38.7843,38.8022,38.7485,38.7664,154850.0
2015-12-23 14:50:00,43.27,43.28,43.25,43.27,64832.0,38.7664,38.7754,38.7485,38.7664,64832.0
2015-12-23 15:00:00,43.27,43.29,43.22,43.23,110709.0,38.7664,38.7843,38.7216,38.7306,110709.0
2015-12-23 15:10:00,43.23,43.26,43.22,43.25,226980.0,38.7306,38.7574,38.7216,38.7485,226980.0
2015-12-23 15:20:00,43.25,43.27,43.24,43.24,102094.0,38.7485,38.7664,38.7395,38.7395,102094.0
2015-12-23 15:30:00,43.24,43.26,43.2,43.23,184010.0,38.7395,38.7574,38.7037,38.7306,184010.0
2015-12-23 15:40:00,43.23,43.27,43.22,43.24,263101.0,38.7306,38.7664,38.7216,38.7395,263101.0
2015-12-23 15:50:00,43.25,43.3,43.23,43.28,605326.0,38.7485,38.7933,38.7306,38.7754,605326.0
2015-12-24 09:30:00,43.3,43.36,43.22,43.31,146089.0,38.7933,38.847,38.7216,38.8022,146089.0
2015-12-24 09:40:00,43.31,43.33,43.27,43.3,169329.0,38.8022,38.8202,38.7664,38.7933,169329.0
2015-12-24 09:50:00,43.3,43.33,43.25,43.26,36623.0,38.7933,38.8202,38.7485,38.7574,36623.0
2015-12-24 10:00:00,43.25,43.27,43.21,43.22,208399.0,38.7485,38.7664,38.7127,38.7216,208399.0
2015-12-24 10:10:00,43.22,43.28,43.21,43.27,119449.0,38.7216,38.7754,38.7127,38.7664,119449.0
2015-12-24 10:20:00,43.27,43.29,43.25,43.29,98628.0,38.7664,38.7843,38.7485,38.7843,98628.0
2015-12-24 10:30:00,43.28,43.29,43.23,43.24,32605.0,38.7754,38.7843,38.7306,38.7395,32605.0
2015-12-24 10:40:00,43.24,43.28,43.22,43.28,92447.0,38.7395,38.7754,38.7216,38.7754,92447.0
2015-12-24 10:50:00,43.29,43.29,43.24,43.29,51556.0,38.7843,38.7843,38.7395,38.7843,51556.0
2015-12-24 11:00:00,43.29,43.3,43.26,43.29,98960.0,38.7843,38.7933,38.7574,38.7843,98960.0
2015-12-24 11:10:00,43.29,43.3,43.26,43.27,104699.0,38.7843,38.7933,38.7574,38.7664,104699.0
2015-12-24 11:20:00,43.27,43.29,43.24,43.26,50805.0,38.7664,38.7843,38.7395,38.7574,50805.0
2015-12-24 11:30:00,43.26,43.26,43.22,43.23,41799.0,38.7574,38.7574,38.7216,38.7306,41799.0
2015-12-24 11:40:00,43.24,43.3,43.23,43.29,70310.0,38.7395,38.7933,38.7306,38.7843,70310.0
2015-12-24 11:50:00,43.29,43.32,43.28,43.32,104584.0,38.7843,38.8112,38.7754,38.8112,104584.0
2015-12-24 12:00:00,43.32,43.33,43.31,43.32,42659.0,38.8112,38.8202,38.8022,38.8112,42659.0
2015-12-24 12:10:00,43.32,43.34,43.29,43.34,58891.0,38.8112,38.8291,38.7843,38.8291,58891.0
2015-12-24 12:20:00,43.33,43.35,43.32,43.34,39258.0,38.8202,38.8381,38.8112,38.8291,39258.0
2015-12-24 12:30:00,43.34,43.36,43.31,43.33,111088.0,38.8291,38.847,38.8022,38.8202,111088.0
2015-12-24 12:40:00,43.33,43.33,43.3,43.31,140299.0,38.8202,38.8202,38.7933,38.8022,140299.0
2015-12-24 12:50:00,43.3,43.31,43.2,43.2,400390.0,38.7933,38.8022,38.7037,38.7037,400390.0
2015-12-28 09:30:00,43.09,43.13,43.03,43.06,176509.0,38.6051,38.641,38.5514,38.5783,176509.0
2015-12-28 09:40:00,43.06,43.12,43.04,43.1,150050.0,38.5783,38.632,38.5603,38.6141,150050.0
2015-12-28 09:50:00,43.1,43.1,43.04,43.07,56950.0,38.6141,38.6141,38.5603,38.5872,56950.0
2015-12-28 10:00:00,43.06,43.06,42.98,43.03,194245.0,38.5783,38.5783,38.5066,38.5514,194245.0
2015-12-28 10:10:00,43.02,43.03,42.96,42.98,160403.0,38.5424,38.5514,38.4887,38.5066,160403.0
2015-12-28 10:20:00,42.97,43.0,42.95,42.98,45856.0,38.4976,38.5245,38.4797,38.5066,45856.0
2015-12-28 10:30:00,42.98,42.99,42.95,42.98,41838.0,38.5066,38.5156,38.4797,38.5066,41838.0
2015-12-28 10:40:00,42.97,43.0,42.91,42.91,59259.0,38.4976,38.5245,38.4439,38.4439,59259.0
2015-12-28 10:50:00,42.91,42.92,42.86,42.87,96565.0,38.4439,38.4528,38.3991,38.408,96565.0
2015-12-28 11:00:00,42.87,42.91,42.85,42.89,50177.0,38.408,38.4439,38.3901,38.426,50177.0
2015-12-28 11:10:00,42.9,42.95,42.89,42.93,44907.0,38.4349,38.4797,38.426,38.4618,44907.0
2015-12-28 11:20:00,42.94,42.97,42.93,42.96,91621.0,38.4708,38.4976,38.4618,38.4887,91621.0
2015-12-28 11:30:00,42.97,43.0,42.94,42.98,74496.0,38.4976,38.5245,38.4708,38.5066,74496.0
2015-12-28 11:40:00,42.98,43.02,42.97,43.02,108966.0,38.5066,38.5424,38.4976,38.5424,108966.0
2015-12-28 11:50:00,43.01,43.07,43.0,43.04,123568.0,38.5335,38.5872,38.5245,38.5603,123568.0
2015-12-28 12:00:00,43.03,43.07,43.03,43.06,66303.0,38.5514,38.5872,38.5514,38.5783,66303.0
2015-12-28 12:10:00,43.07,43.07,43.01,43.05,89324.0,38.5872,38.5872,38.5335,38.5693,89324.0
2015-12-28 12:20:00,43.05,43.05,42.99,43.03,87533.0,38.5693,38.5693,38.5156,38.5514,87533.0
2015-12-28 12:30:00,43.03,43.04,43.0,43.02,162071.0,38.5514,38.5603,38.5245,38.5424,162071.0
2015-12-28 12:40:00,43.03,43.04,42.99,43.03,89056.0,38.5514,38.5603,38.5156,38.5514,89056.0
2015-12-28 12:50:00,43.03,43.07,43.02,43.04,204311.0,38.5514,38.5872,38.5424,38.5603,204311.0
2015-12-28 13:00:00,43.04,43.09,43.03,43.07,210151.0,38.5603,38.6051,38.5514,38.5872,210151.0
2015-12-28 13:10:00,43.07,43.17,43.06,43.17,174324.0,38.5872,38.6768,38.5783,38.6768,174324.0
2015-12-28 13:20:00,43.17,43.18,43.13,43.15,186980.0,38.6768,38.6858,38.641,38.6589,186980.0
2015-12-28 13:30:00,43.16,43.23,43.15,43.18,173024.0,38.6679,38.7306,38.6589,38.6858,173024.0
2015-12-28 13:40:00,43.18,43.19,43.12,43.15,557431.0,38.6858,38.6947,38.632,38.6589,557431.0
2015-12-28 13:50:00,43.15,43.18,43.11,43.12,208976.0,38.6589,38.6858,38.6231,38.632,208976.0
2015-12-28 14:00:00,43.12,43.16,43.11,43.15,128247.0,38.632,38.6679,38.6231,38.6589,128247.0
2015-12-28 14:10:00,43.15,43.16,43.11,43.16,84580.0,38.6589,38.6679,38.6231,38.6679,84580.0
2015-12-28 14:20:00,43.16,43.19,43.14,43.19,99806.0,38.6679,38.6947,38.6499,38.6947,99806.0
2015-12-28 14:30:00,43.19,43.2,43.15,43.17,82722.0,38.6947,38.7037,38.6589,38.6768,82722.0
2015-12-28 14:40:00,43.17,43.2,43.14,43.18,120443.0,38.6768,38.7037,38.6499,38.6858,120443.0
2015-12-28 14:50:00,43.18,43.2,43.17,43.18,101531.0,38.6858,38.7037,38.6768,38.6858,101531.0
2015-12-28 15:00:00,43.19,43.21,43.16,43.18,99701.0,38.6947,38.7127,38.6679,38.6858,99701.0
2015-12-28 15:10:00,43.18,43.19,43.13,43.14,207397.0,38.6858,38.6947,38.641,38.6499,207397.0
2015-12-28 15:20:00,43.14,43.2,43.13,43.19,106783.0,38.6499,38.7037,38.641,38.6947,106783.0
2015-12-28 15:30:00,43.19,43.22,43.17,43.2,241533.0,38.6947,38.7216,38.6768,38.7037,241533.0
2015-12-28 15:40:00,43.2,43.21,43.16,43.18,224637.0,38.7037,38.7127,38.6679,38.6858,224637.0
2015-12-28 15:50:00,43.18,43.25,43.17,43.24,481849.0,38.6858,38.7485,38.6768,38.7395,481849.0
2015-12-29 09:30:00,43.48,43.6,43.39,43.58,447285.0,38.9546,39.0621,38.8739,39.0441,447285.0
2015-12-29 09:40:00,43.59,43.6,43.54,43.57,202867.0,39.0531,39.0621,39.0083,39.0352,202867.0
2015-12-29 09:50:00,43.58,43.63,43.56,43.63,92369.0,39.0441,39.0889,39.0262,39.0889,92369.0
2015-12-29 10:00:00,43.63,43.72,43.62,43.68,127459.0,39.0889,39.1696,39.08,39.1337,127459.0
2015-12-29 10:10:00,43.68,43.69,43.65,43.67,147186.0,39.1337,39.1427,39.1069,39.1248,147186.0
2015-12-29 10:20:00,43.67,43.69,43.65,43.68,71506.0,39.1248,39.1427,39.1069,39.1337,71506.0
2015-12-29 10:30:00,43.69,43.71,43.64,43.65,57884.0,39.1427,39.1606,39.0979,39.1069,57884.0
2015-12-29 10:40:00,43.66,43.69,43.64,43.68,82456.0,39.1158,39.1427,39.0979,39.1337,82456.0
2015-12-29 10:50:00,43.68,43.7,43.66,43.66,173598.0,39.1337,39.1517,39.1158,39.1158,173598.0
2015-12-29 11:00:00,43.67,43.74,43.66,43.73,76865.0,39.1248,39.1875,39.1158,39.1785,76865.0
2015-12-29 11:10:00,43.73,43.76,43.71,43.76,66079.0,39.1785,39.2054,39.1606,39.2054,66079.0
2015-12-29 11:20:00,43.76,43.76,43.73,43.74,58791.0,39.2054,39.2054,39.1785,39.1875,58791.0
2015-12-29 11:30:00,43.74,43.78,43.73,43.75,64326.0,39.1875,39.2233,39.1785,39.1964,64326.0
2015-12-29 11:40:00,43.75,43.75,43.68,43.68,85537.0,39.1964,39.1964,39.1337,39.1337,85537.0
2015-12-29 11:50:00,43.68,43.71,43.67,43.7,60489.0,39.1337,39.1606,39.1248,39.1517,60489.0
2015-12-29 12:00:00,43.7,43.74,43.69,43.73,35125.0,39.1517,39.1875,39.1427,39.1785,35125.0
2015-12-29 12:10:00,43.73,43.77,43.71,43.76,33312.0,39.1785,39.2144,39.1606,39.2054,33312.0
2015-12-29 12:20:00,43.77,43.79,43.75,43.76,173976.0,39.2144,39.2323,39.1964,39.2054,173976.0
2015-12-29 12:30:00,43.76,43.76,43.74,43.76,25342.0,39.2054,39.2054,39.1875,39.2054,25342.0
2015-12-29 12:40:00,43.76,43.77,43.74,43.76,143870.0,39.2054,39.2144,39.1875,39.2054,143870.0
2015-12-29 12:50:00,43.76,43.78,43.74,43.76,39842.0,39.2054,39.2233,39.1875,39.2054,39842.0
2015-12-29 13:00:00,43.76,43.78,43.75,43.77,43600.0,39.2054,39.2233,39.1964,39.2144,43600.0
2015-12-29 13:10:00,43.77,43.8,43.74,43.79,58295.0,39.2144,39.2412,39.1875,39.2323,58295.0
2015-12-29 13:20:00,43.79,43.8,43.77,43.79,46846.0,39.2323,39.2412,39.2144,39.2323,46846.0
2015-12-29 13:30:00,43.79,43.82,43.78,43.79,77329.0,39.2323,39.2592,39.2233,39.2323,77329.0
2015-12-29 13:40:00,43.8,43.85,43.79,43.85,224291.0,39.2412,39.286,39.2323,39.286,224291.0
2015-12-29 13:50:00,43.85,43.89,43.84,43.88,141245.0,39.286,39.3219,39.2771,39.3129,141245.0
2015-12-29 14:00:00,43.88,43.89,43.85,43.87,251321.0,39.3129,39.3219,39.286,39.304,251321.0
2015-12-29 14:10:00,43.87,43.88,43.85,43.87,92700.0,39.304,39.3129,39.286,39.304,92700.0
2015-12-29 14:20:00,43.86,43.9,43.85,43.9,83042.0,39.295,39.3308,39.286,39.3308,83042.0
2015-12-29 14:30:00,43.89,43.9,43.84,43.86,101594.0,39.3219,39.3308,39.2771,39.295,101594.0
2015-12-29 14:40:00,43.86,43.9,43.85,43.89,76433.0,39.295,39.3308,39.286,39.3219,76433.0
2015-12-29 14:50:00,43.89,43.91,43.87,43.9,111755.0,39.3219,39.3398,39.304,39.3308,111755.0
2015-12-29 15:00:00,43.9,43.92,43.88,43.91,80501.0,39.3308,39.3488,39.3129,39.3398,80501.0
2015-12-29 15:10:00,43.91,43.93,43.88,43.89,289860.0,39.3398,39.3577,39.3129,39.3219,289860.0
2015-12-29 15:20:00,43.89,43.9,43.85,43.87,203803.0,39.3219,39.3308,39.286,39.304,203803.0
2015-12-29 15:30:00,43.88,43.88,43.81,43.81,225844.0,39.3129,39.3129,39.2502,39.2502,225844.0
2015-12-29 15:40:00,43.81,43.83,43.78,43.8,584967.0,39.2502,39.2681,39.2233,39.2412,584967.0
2015-12-29 15:50:00,43.81,43.84,43.78,43.8,932843.0,39.2502,39.2771,39.2233,39.2412,932843.0
2015-12-30 09:30:00,43.79,43.79,43.66,43.68,143593.0,39.2323,39.2323,39.1158,39.1337,143593.0
2015-12-30 09:40:00,43.67,43.68,43.62,43.64,86998.0,39.1248,39.1337,39.08,39.0979,86998.0
2015-12-30 09:50:00,43.63,43.65,43.59,43.63,88198.0,39.0889,39.1069,39.0531,39.0889,88198.0
2015-12-30 10:00:00,43.64,43.7,43.63,43.67,131839.0,39.0979,39.1517,39.0889,39.1248,131839.0
2015-12-30 10:10:00,43.66,43.72,43.66,43.69,70851.0,39.1158,39.1696,39.1158,39.1427,70851.0
2015-12-30 10:20:00,43.69,43.69,43.59,43.6,158729.0,39.1427,39.1427,39.0531,39.0621,158729.0
2015-12-30 10:30:00,43.59,43.63,43.58,43.62,49277.0,39.0531,39.0889,39.0441,39.08,49277.0
2015-12-30 10:40:00,43.61,43.69,43.6,43.67,219221.0,39.071,39.1427,39.0621,39.1248,219221.0
2015-12-30 10:50:00,43.67,43.7,43.66,43.67,48432.0,39.1248,39.1517,39.1158,39.1248,48432.0
2015-12-30 11:00:00,43.67,43.71,43.66,43.69,70827.0,39.1248,39.1606,39.1158,39.1427,70827.0
2015-12-30 11:10:00,43.69,43.7,43.63,43.63,73025.0,39.1427,39.1517,39.0889,39.0889,73025.0
2015-12-30 11:20:00,43.64,43.67,43.62,43.67,75222.0,39.0979,39.1248,39.08,39.1248,75222.0
2015-12-30 11:30:00,43.67,43.67,43.62,43.64,90880.0,39.1248,39.1248,39.08,39.0979,90880.0
2015-12-30 11:40:00,43.64,43.65,43.61,43.62,60407.0,39.0979,39.1069,39.071,39.08,60407.0
2015-12-30 11:50:00,43.62,43.64,43.6,43.62,43842.0,39.08,39.0979,39.0621,39.08,43842.0
2015-12-30 12:00:00,43.61,43.66,43.6,43.66,610736.0,39.071,39.1158,39.0621,39.1158,610736.0
2015-12-30 12:10:00,43.66,43.66,43.62,43.65,53160.0,39.1158,39.1158,39.08,39.1069,53160.0
2015-12-30 12:20:00,43.65,43.66,43.62,43.65,95516.0,39.1069,39.1158,39.08,39.1069,95516.0
2015-12-30 12:30:00,43.64,43.65,43.63,43.63,28941.0,39.0979,39.1069,39.0889,39.0889,28941.0
2015-12-30 12:40:00,43.63,43.64,43.6,43.63,28066.0,39.0889,39.0979,39.0621,39.0889,28066.0
2015-12-30 12:50:00,43.62,43.64,43.62,43.64,84543.0,39.08,39.0979,39.08,39.0979,84543.0
2015-12-30 13:00:00,43.64,43.66,43.63,43.63,53368.0,39.0979,39.1158,39.0889,39.0889,53368.0
2015-12-30 13:10:00,43.64,43.64,43.6,43.64,122053.0,39.0979,39.0979,39.0621,39.0979,122053.0
2015-12-30 13:20:00,43.63,43.64,43.61,43.64,139560.0,39.0889,39.0979,39.071,39.0979,139560.0
2015-12-30 13:30:00,43.64,43.66,43.63,43.65,173941.0,39.0979,39.1158,39.0889,39.1069,173941.0
2015-12-30 13:40:00,43.65,43.69,43.64,43.69,100046.0,39.1069,39.1427,39.0979,39.1427,100046.0
2015-12-30 13:50:00,43.69,43.69,43.65,43.67,89126.0,39.1427,39.1427,39.1069,39.1248,89126.0
2015-12-30 14:00:00,43.66,43.67,43.64,43.65,97879.0,39.1158,39.1248,39.0979,39.1069,97879.0
2015-12-30 14:10:00,43.66,43.68,43.65,43.67,121112.0,39.1158,39.1337,39.1069,39.1248,121112.0
2015-12-30 14:20:00,43.67,43.68,43.62,43.63,111550.0,39.1248,39.1337,39.08,39.0889,111550.0
2015-12-30 14:30:00,43.63,43.65,43.62,43.63,121803.0,39.0889,39.1069,39.08,39.0889,121803.0
2015-12-30 14:40:00,43.64,43.64,43.61,43.63,123808.0,39.0979,39.0979,39.071,39.0889,123808.0
2015-12-30 14:50:00,43.63,43.64,43.61,43.63,172929.0,39.0889,39.0979,39.071,39.0889,172929.0
2015-12-30 15:00:00,43.63,43.65,43.61,43.63,122143.0,39.0889,39.1069,39.071,39.0889,122143.0
2015-12-30 15:10:00,43.63,43.68,43.62,43.66,140187.0,39.0889,39.1337,39.08,39.1158,140187.0
2015-12-30 15:20:00,43.66,43.67,43.62,43.63,124000.0,39.1158,39.1248,39.08,39.0889,124000.0
2015-12-30 15:30:00,43.62,43.62,43.44,43.52,641068.0,39.08,39.08,38.9187,38.9904,641068.0
2015-12-30 15:40:00,43.51,43.56,43.48,43.53,341841.0,38.9814,39.0262,38.9546,38.9993,341841.0
2015-12-30 15:50:00,43.53,43.54,43.45,43.45,987105.0,38.9993,39.0083,38.9277,38.9277,987105.0
2015-12-31 09:30:00,43.29,43.32,43.17,43.19,370806.0,38.7843,38.8112,38.6768,38.6947,370806.0
2015-12-31 09:40:00,43.18,43.21,43.12,43.14,450113.0,38.6858,38.7127,38.632,38.6499,450113.0
2015-12-31 09:50:00,43.14,43.15,43.07,43.15,120359.0,38.6499,38.6589,38.5872,38.6589,120359.0
2015-12-31 10:00:00,43.15,43.17,43.08,43.1,141469.0,38.6589,38.6768,38.5962,38.6141,141469.0
2015-12-31 10:10:00,43.11,43.14,43.08,43.09,256191.0,38.6231,38.6499,38.5962,38.6051,256191.0
2015-12-31 10:20:00,43.09,43.11,43.04,43.04,119778.0,38.6051,38.6231,38.5603,38.5603,119778.0
2015-12-31 10:30:00,43.04,43.04,42.96,42.99,119518.0,38.5603,38.5603,38.4887,38.5156,119518.0
2015-12-31 10:40:00,42.99,43.04,42.97,43.03,167839.0,38.5156,38.5603,38.4976,38.5514,167839.0
2015-12-31 10:50:00,43.03,43.07,43.02,43.04,113342.0,38.5514,38.5872,38.5424,38.5603,113342.0
2015-12-31 11:00:00,43.04,43.1,43.03,43.08,278982.0,38.5603,38.6141,38.5514,38.5962,278982.0
2015-12-31 11:10:00,43.08,43.1,43.06,43.09,99695.0,38.5962,38.6141,38.5783,38.6051,99695.0
2015-12-31 11:20:00,43.08,43.11,43.05,43.07,240397.0,38.5962,38.6231,38.5693,38.5872,240397.0
2015-12-31 11:30:00,43.06,43.11,43.04,43.11,91392.0,38.5783,38.6231,38.5603,38.6231,91392.0
2015-12-31 11:40:00,43.11,43.18,43.1,43.17,278354.0,38.6231,38.6858,38.6141,38.6768,278354.0
2015-12-31 11:50:00,43.17,43.18,43.12,43.18,53460.0,38.6768,38.6858,38.632,38.6858,53460.0
2015-12-31 12:00:00,43.18,43.24,43.16,43.23,275162.0,38.6858,38.7395,38.6679,38.7306,275162.0
2015-12-31 12:10:00,43.24,43.25,43.2,43.23,106344.0,38.7395,38.7485,38.7037,38.7306,106344.0
2015-12-31 12:20:00,43.23,43.27,43.21,43.26,105562.0,38.7306,38.7664,38.7127,38.7574,105562.0
2015-12-31 12:30:00,43.25,43.26,43.23,43.26,132048.0,38.7485,38.7574,38.7306,38.7574,132048.0
2015-12-31 12:40:00,43.26,43.3,43.25,43.27,145220.0,38.7574,38.7933,38.7485,38.7664,145220.0
2015-12-31 12:50:00,43.27,43.27,43.2,43.21,118249.0,38.7664,38.7664,38.7037,38.7127,118249.0
2015-12-31 13:00:00,43.2,43.22,43.1,43.1,125175.0,38.7037,38.7216,38.6141,38.6141,125175.0
2015-12-31 13:10:00,43.1,43.15,43.09,43.1,146120.0,38.6141,38.6589,38.6051,38.6141,146120.0
2015-12-31 13:20:00,43.11,43.13,43.1,43.11,76926.0,38.6231,38.641,38.6141,38.6231,76926.0
2015-12-31 13:30:00,43.11,43.13,43.09,43.12,118044.0,38.6231,38.641,38.6051,38.632,118044.0
2015-12-31 13:40:00,43.12,43.18,43.11,43.17,75620.0,38.632,38.6858,38.6231,38.6768,75620.0
2015-12-31 13:50:00,43.16,43.19,43.15,43.16,81943.0,38.6679,38.6947,38.6589,38.6679,81943.0
2015-12-31 14:00:00,43.17,43.18,43.08,43.09,104076.0,38.6768,38.6858,38.5962,38.6051,104076.0
2015-12-31 14:10:00,43.09,43.11,43.06,43.08,129769.0,38.6051,38.6231,38.5783,38.5962,129769.0
2015-12-31 14:20:00,43.08,43.08,43.0,43.01,164850.0,38.5962,38.5962,38.5245,38.5335,164850.0
2015-12-31 14:30:00,43.01,43.01,42.95,42.97,205626.0,38.5335,38.5335,38.4797,38.4976,205626.0
2015-12-31 14:40:00,42.98,43.03,42.97,43.02,76051.0,38.5066,38.5514,38.4976,38.5424,76051.0
2015-12-31 14:50:00,43.03,43.06,43.01,43.01,160229.0,38.5514,38.5783,38.5335,38.5335,160229.0
2015-12-31 15:00:00,43.02,43.02,42.94,42.95,92156.0,38.5424,38.5424,38.4708,38.4797,92156.0
2015-12-31 15:10:00,42.96,43.0,42.92,42.99,561377.0,38.4887,38.5245,38.4528,38.5156,561377.0
2015-12-31 15:20:00,42.99,43.0,42.94,42.95,277067.0,38.5156,38.5245,38.4708,38.4797,277067.0
2015-12-31 15:30:00,42.95,43.02,42.94,42.99,283633.0,38.4797,38.5424,38.4708,38.5156,283633.0
2015-12-31 15:40:00,42.99,43.0,42.94,42.97,214215.0,38.5156,38.5245,38.4708,38.4976,214215.0
2015-12-31 15:50:00,42.97,42.99,42.85,42.86,1014233.0,38.4976,38.5156,38.3901,38.3991,1014233.0
2016-01-04 09:30:00,42.06,42.06,41.86,42.0,971814.0,37.6823,37.6823,37.5032,37.6286,971814.0
2016-01-04 09:40:00,41.99,42.0,41.8,41.9,775245.0,37.6196,37.6286,37.4494,37.539,775245.0
2016-01-04 09:50:00,41.9,41.95,41.88,41.92,558025.0,37.539,37.5838,37.5211,37.5569,558025.0
2016-01-04 10:00:00,41.92,41.92,41.74,41.84,671569.0,37.5569,37.5569,37.3957,37.4852,671569.0
2016-01-04 10:10:00,41.85,41.88,41.77,41.88,346271.0,37.4942,37.5211,37.4225,37.5211,346271.0
2016-01-04 10:20:00,41.87,41.91,41.8,41.81,368679.0,37.5121,37.548,37.4494,37.4584,368679.0
2016-01-04 10:30:00,41.8,41.82,41.74,41.8,257226.0,37.4494,37.4673,37.3957,37.4494,257226.0
2016-01-04 10:40:00,41.79,41.87,41.7,41.87,312036.0,37.4404,37.5121,37.3598,37.5121,312036.0
2016-01-04 10:50:00,41.87,41.89,41.71,41.72,329792.0,37.5121,37.53,37.3688,37.3777,329792.0
2016-01-04 11:00:00,41.72,41.72,41.61,41.64,478981.0,37.3777,37.3777,37.2792,37.3061,478981.0
2016-01-04 11:10:00,41.65,41.71,41.62,41.69,343700.0,37.315,37.3688,37.2881,37.3509,343700.0
2016-01-04 11:20:00,41.69,41.76,41.66,41.76,232078.0,37.3509,37.4136,37.324,37.4136,232078.0
2016-01-04 11:30:00,41.75,41.8,41.72,41.79,157659.0,37.4046,37.4494,37.3777,37.4404,157659.0
2016-01-04 11:40:00,41.79,41.89,41.79,41.86,221619.0,37.4404,37.53,37.4404,37.5032,221619.0
2016-01-04 11:50:00,41.86,41.88,41.81,41.85,130751.0,37.5032,37.5211,37.4584,37.4942,130751.0
2016-01-04 12:00:00,41.84,41.87,41.79,41.82,118895.0,37.4852,37.5121,37.4404,37.4673,118895.0
2016-01-04 12:10:00,41.82,41.86,41.79,41.83,140200.0,37.4673,37.5032,37.4404,37.4763,140200.0
2016-01-04 12:20:00,41.83,41.88,41.8,41.84,145273.0,37.4763,37.5211,37.4494,37.4852,145273.0
2016-01-04 12:30:00,41.84,41.87,41.79,41.87,157427.0,37.4852,37.5121,37.4404,37.5121,157427.0
2016-01-04 12:40:00,41.86,41.95,41.83,41.94,169558.0,37.5032,37.5838,37.4763,37.5748,169558.0
2016-01-04 12:50:00,41.94,42.01,41.94,41.98,234107.0,37.5748,37.6376,37.5748,37.6107,234107.0
2016-01-04 13:00:00,41.99,42.04,41.97,42.02,181369.0,37.6196,37.6644,37.6017,37.6465,181369.0
2016-01-04 13:10:00,42.02,42.07,42.0,42.0,188173.0,37.6465,37.6913,37.6286,37.6286,188173.0
2016-01-04 13:20:00,42.01,42.02,41.96,42.01,109361.0,37.6376,37.6465,37.5928,37.6376,109361.0
2016-01-04 13:30:00,42.0,42.05,41.98,42.05,106156.0,37.6286,37.6734,37.6107,37.6734,106156.0
2016-01-04 13:40:00,42.04,42.04,41.96,41.98,102272.0,37.6644,37.6644,37.5928,37.6107,102272.0
2016-01-04 13:50:00,41.97,42.04,41.96,41.98,165512.0,37.6017,37.6644,37.5928,37.6107,165512.0
2016-01-04 14:00:00,41.98,41.98,41.89,41.96,190097.0,37.6107,37.6107,37.53,37.5928,190097.0
2016-01-04 14:10:00,41.96,42.01,41.91,42.01,164720.0,37.5928,37.6376,37.548,37.6376,164720.0
2016-01-04 14:20:00,42.01,42.07,42.01,42.03,416698.0,37.6376,37.6913,37.6376,37.6555,416698.0
2016-01-04 14:30:00,42.03,42.05,41.92,41.97,201872.0,37.6555,37.6734,37.5569,37.6017,201872.0
2016-01-04 14:40:00,41.96,41.99,41.93,41.97,119872.0,37.5928,37.6196,37.5659,37.6017,119872.0
2016-01-04 14:50:00,41.95,41.98,41.88,41.95,198979.0,37.5838,37.6107,37.5211,37.5838,198979.0
2016-01-04 15:00:00,41.95,41.95,41.83,41.85,276583.0,37.5838,37.5838,37.4763,37.4942,276583.0
2016-01-04 15:10:00,41.86,41.87,41.78,41.84,258985.0,37.5032,37.5121,37.4315,37.4852,258985.0
2016-01-04 15:20:00,41.83,41.83,41.75,41.82,627875.0,37.4763,37.4763,37.4046,37.4673,627875.0
2016-01-04 15:30:00,41.82,41.94,41.82,41.94,478375.0,37.4673,37.5748,37.4673,37.5748,478375.0
2016-01-04 15:40:00,41.94,42.16,41.94,42.15,747432.0,37.5748,37.7719,37.5748,37.763,747432.0
2016-01-04 15:50:00,42.15,42.28,42.09,42.28,2527817.0,37.763,37.8794,37.7092,37.8794,2527817.0
2016-01-05 09:30:00,42.4,42.5,42.24,42.26,622133.0,37.987,38.0766,37.8436,37.8615,622133.0
2016-01-05 09:40:00,42.26,42.41,42.23,42.32,393986.0,37.8615,37.9959,37.8347,37.9153,393986.0
2016-01-05 09:50:00,42.32,42.33,42.2,42.21,171599.0,37.9153,37.9242,37.8078,37.8167,171599.0
2016-01-05 10:00:00,42.21,42.23,42.11,42.11,229665.0,37.8167,37.8347,37.7271,37.7271,229665.0
2016-01-05 10:10:00,42.11,42.25,42.11,42.21,123609.0,37.7271,37.8526,37.7271,37.8167,123609.0
2016-01-05 10:20:00,42.22,42.22,42.13,42.16,183280.0,37.8257,37.8257,37.7451,37.7719,183280.0
2016-01-05 10:30:00,42.15,42.28,42.12,42.27,144437.0,37.763,37.8794,37.7361,37.8705,144437.0
2016-01-05 10:40:00,42.27,42.36,42.25,42.36,144673.0,37.8705,37.9511,37.8526,37.9511,144673.0
2016-01-05 10:50:00,42.35,42.41,42.33,42.34,225132.0,37.9422,37.9959,37.9242,37.9332,225132.0
2016-01-05 11:00:00,42.34,42.36,42.26,42.26,147406.0,37.9332,37.9511,37.8615,37.8615,147406.0
2016-01-05 11:10:00,42.26,42.26,42.16,42.16,113049.0,37.8615,37.8615,37.7719,37.7719,113049.0
2016-01-05 11:20:00,42.16,42.23,42.15,42.18,278499.0,37.7719,37.8347,37.763,37.7899,278499.0
2016-01-05 11:30:00,42.18,42.28,42.17,42.24,254031.0,37.7899,37.8794,37.7809,37.8436,254031.0
2016-01-05 11:40:00,42.24,42.26,42.18,42.25,155514.0,37.8436,37.8615,37.7899,37.8526,155514.0
2016-01-05 11:50:00,42.25,42.27,42.21,42.22,320079.0,37.8526,37.8705,37.8167,37.8257,320079.0
2016-01-05 12:00:00,42.22,42.22,42.02,42.05,358784.0,37.8257,37.8257,37.6465,37.6734,358784.0
2016-01-05 12:10:00,42.05,42.06,41.97,42.01,619723.0,37.6734,37.6823,37.6017,37.6376,619723.0
2016-01-05 12:20:00,42.0,42.08,41.99,42.07,169822.0,37.6286,37.7003,37.6196,37.6913,169822.0
2016-01-05 12:30:00,42.06,42.1,42.05,42.09,141823.0,37.6823,37.7182,37.6734,37.7092,141823.0
2016-01-05 12:40:00,42.09,42.09,41.98,42.02,92765.0,37.7092,37.7092,37.6107,37.6465,92765.0
2016-01-05 12:50:00,42.01,42.09,41.99,42.09,146221.0,37.6376,37.7092,37.6196,37.7092,146221.0
2016-01-05 13:00:00,42.09,42.15,42.06,42.08,245401.0,37.7092,37.763,37.6823,37.7003,245401.0
2016-01-05 13:10:00,42.09,42.13,42.04,42.05,98905.0,37.7092,37.7451,37.6644,37.6734,98905.0
2016-01-05 13:20:00,42.04,42.1,42.02,42.09,155455.0,37.6644,37.7182,37.6465,37.7092,155455.0
2016-01-05 13:30:00,42.09,42.14,42.08,42.13,361981.0,37.7092,37.754,37.7003,37.7451,361981.0
2016-01-05 13:40:00,42.13,42.25,42.13,42.25,399259.0,37.7451,37.8526,37.7451,37.8526,399259.0
2016-01-05 13:50:00,42.25,42.28,42.22,42.23,288626.0,37.8526,37.8794,37.8257,37.8347,288626.0
2016-01-05 14:00:00,42.23,42.24,42.19,42.23,346777.0,37.8347,37.8436,37.7988,37.8347,346777.0
2016-01-05 14:10:00,42.22,42.3,42.22,42.29,191656.0,37.8257,37.8974,37.8257,37.8884,191656.0
2016-01-05 14:20:00,42.3,42.37,42.29,42.33,255833.0,37.8974,37.9601,37.8884,37.9242,255833.0
2016-01-05 14:30:00,42.33,42.34,42.23,42.26,162665.0,37.9242,37.9332,37.8347,37.8615,162665.0
2016-01-05 14:40:00,42.26,42.27,42.2,42.25,185591.0,37.8615,37.8705,37.8078,37.8526,185591.0
2016-01-05 14:50:00,42.25,42.27,42.17,42.21,115830.0,37.8526,37.8705,37.7809,37.8167,115830.0
2016-01-05 15:00:00,42.2,42.2,42.1,42.14,202844.0,37.8078,37.8078,37.7182,37.754,202844.0
2016-01-05 15:10:00,42.14,42.2,42.12,42.14,230580.0,37.754,37.8078,37.7361,37.754,230580.0
2016-01-05 15:20:00,42.14,42.19,42.07,42.18,308410.0,37.754,37.7988,37.6913,37.7899,308410.0
2016-01-05 15:30:00,42.18,42.24,42.14,42.17,603899.0,37.7899,37.8436,37.754,37.7809,603899.0
2016-01-05 15:40:00,42.18,42.26,42.14,42.19,661378.0,37.7899,37.8615,37.754,37.7988,661378.0
2016-01-05 15:50:00,42.19,42.21,42.1,42.14,1621657.0,37.7988,37.8167,37.7182,37.754,1621657.0
2016-01-06 09:30:00,41.54,41.65,41.45,41.62,1019731.0,37.2165,37.315,37.1358,37.2881,1019731.0
2016-01-06 09:40:00,41.63,41.71,41.54,41.71,613249.0,37.2971,37.3688,37.2165,37.3688,613249.0
2016-01-06 09:50:00,41.69,41.74,41.67,41.72,363864.0,37.3509,37.3957,37.3329,37.3777,363864.0
2016-01-06 10:00:00,41.71,41.73,41.62,41.72,386174.0,37.3688,37.3867,37.2881,37.3777,386174.0
2016-01-06 10:10:00,41.72,41.75,41.64,41.75,280702.0,37.3777,37.4046,37.3061,37.4046,280702.0
2016-01-06 10:20:00,41.75,41.87,41.74,41.86,323784.0,37.4046,37.5121,37.3957,37.5032,323784.0
2016-01-06 10:30:00,41.85,41.86,41.7,41.71,428108.0,37.4942,37.5032,37.3598,37.3688,428108.0
2016-01-06 10:40:00,41.71,41.76,41.67,41.72,273397.0,37.3688,37.4136,37.3329,37.3777,273397.0
2016-01-06 10:50:00,41.72,41.8,41.71,41.79,261730.0,37.3777,37.4494,37.3688,37.4404,261730.0
2016-01-06 11:00:00,41.79,41.91,41.78,41.78,256447.0,37.4404,37.548,37.4315,37.4315,256447.0
2016-01-06 11:10:00,41.78,41.8,41.72,41.79,196566.0,37.4315,37.4494,37.3777,37.4404,196566.0
2016-01-06 11:20:00,41.8,41.92,41.79,41.86,312927.0,37.4494,37.5569,37.4404,37.5032,312927.0
2016-01-06 11:30:00,41.87,41.88,41.8,41.85,264620.0,37.5121,37.5211,37.4494,37.4942,264620.0
2016-01-06 11:40:00,41.85,41.88,41.79,41.81,221223.0,37.4942,37.5211,37.4404,37.4584,221223.0
2016-01-06 11:50:00,41.81,41.83,41.73,41.74,134459.0,37.4584,37.4763,37.3867,37.3957,134459.0
2016-01-06 12:00:00,41.75,41.75,41.7,41.74,93104.0,37.4046,37.4046,37.3598,37.3957,93104.0
2016-01-06 12:10:00,41.75,41.76,41.71,41.73,44943.0,37.4046,37.4136,37.3688,37.3867,44943.0
2016-01-06 12:20:00,41.73,41.74,41.67,41.71,116814.0,37.3867,37.3957,37.3329,37.3688,116814.0
2016-01-06 12:30:00,41.7,41.81,41.67,41.8,235402.0,37.3598,37.4584,37.3329,37.4494,235402.0
2016-01-06 12:40:00,41.79,41.8,41.72,41.73,175078.0,37.4404,37.4494,37.3777,37.3867,175078.0
2016-01-06 12:50:00,41.73,41.75,41.69,41.69,104283.0,37.3867,37.4046,37.3509,37.3509,104283.0
2016-01-06 13:00:00,41.69,41.73,41.67,41.67,419152.0,37.3509,37.3867,37.3329,37.3329,419152.0
2016-01-06 13:10:00,41.66,41.68,41.6,41.62,155969.0,37.324,37.3419,37.2702,37.2881,155969.0
2016-01-06 13:20:00,41.62,41.69,41.61,41.67,89570.0,37.2881,37.3509,37.2792,37.3329,89570.0
2016-01-06 13:30:00,41.66,41.7,41.63,41.68,182302.0,37.324,37.3598,37.2971,37.3419,182302.0
2016-01-06 13:40:00,41.68,41.68,41.58,41.58,96837.0,37.3419,37.3419,37.2523,37.2523,96837.0
2016-01-06 13:50:00,41.58,41.63,41.57,41.58,180919.0,37.2523,37.2971,37.2433,37.2523,180919.0
2016-01-06 14:00:00,41.58,41.7,41.55,41.7,416252.0,37.2523,37.3598,37.2254,37.3598,416252.0
2016-01-06 14:10:00,41.7,41.73,41.63,41.72,266556.0,37.3598,37.3867,37.2971,37.3777,266556.0
2016-01-06 14:20:00,41.72,41.73,41.64,41.66,196240.0,37.3777,37.3867,37.3061,37.324,196240.0
2016-01-06 14:30:00,41.66,41.69,41.62,41.63,210348.0,37.324,37.3509,37.2881,37.2971,210348.0
2016-01-06 14:40:00,41.63,41.63,41.41,41.41,408447.0,37.2971,37.2971,37.1,37.1,408447.0
2016-01-06 14:50:00,41.41,41.46,41.38,41.41,244771.0,37.1,37.1448,37.0731,37.1,244771.0
2016-01-06 15:00:00,41.41,41.49,41.38,41.46,1424237.0,37.1,37.1717,37.0731,37.1448,1424237.0
2016-01-06 15:10:00,41.46,41.52,41.44,41.52,345406.0,37.1448,37.1985,37.1269,37.1985,345406.0
2016-01-06 15:20:00,41.52,41.59,41.5,41.57,466785.0,37.1985,37.2613,37.1806,37.2433,466785.0
2016-01-06 15:30:00,41.57,41.66,41.57,41.65,448518.0,37.2433,37.324,37.2433,37.315,448518.0
2016-01-06 15:40:00,41.65,41.65,41.57,41.6,437943.0,37.315,37.315,37.2433,37.2702,437943.0
2016-01-06 15:50:00,41.59,41.66,41.51,41.64,1030800.0,37.2613,37.324,37.1896,37.3061,1030800.0
2016-01-07 09:30:00,40.79,40.99,40.7,40.97,770615.0,36.5445,36.7237,36.4639,36.7058,770615.0
2016-01-07 09:40:00,40.97,41.02,40.87,41.01,522141.0,36.7058,36.7506,36.6162,36.7416,522141.0
2016-01-07 09:50:00,41.01,41.04,40.92,40.96,277772.0,36.7416,36.7685,36.661,36.6968,277772.0
2016-01-07 10:00:00,40.96,40.96,40.82,40.87,180752.0,36.6968,36.6968,36.5714,36.6162,180752.0
2016-01-07 10:10:00,40.87,41.02,40.83,41.01,280071.0,36.6162,36.7506,36.5804,36.7416,280071.0
2016-01-07 10:20:00,41.02,41.06,40.93,41.02,410301.0,36.7506,36.7864,36.67,36.7506,410301.0
2016-01-07 10:30:00,41.02,41.17,41.02,41.16,350689.0,36.7506,36.885,36.7506,36.876,350689.0
2016-01-07 10:40:00,41.16,41.2,41.1,41.17,197654.0,36.876,36.9119,36.8223,36.885,197654.0
2016-01-07 10:50:00,41.17,41.3,41.17,41.27,206078.0,36.885,37.0014,36.885,36.9746,206078.0
2016-01-07 11:00:00,41.27,41.32,41.2,41.22,129742.0,36.9746,37.0194,36.9119,36.9298,129742.0
2016-01-07 11:10:00,41.22,41.27,41.17,41.19,159549.0,36.9298,36.9746,36.885,36.9029,159549.0
2016-01-07 11:20:00,41.19,41.21,41.1,41.11,212018.0,36.9029,36.9208,36.8223,36.8312,212018.0
2016-01-07 11:30:00,41.11,41.17,41.11,41.13,287931.0,36.8312,36.885,36.8312,36.8491,287931.0
2016-01-07 11:40:00,41.14,41.16,41.03,41.06,190443.0,36.8581,36.876,36.7595,36.7864,190443.0
2016-01-07 11:50:00,41.06,41.09,41.03,41.05,142311.0,36.7864,36.8133,36.7595,36.7775,142311.0
2016-01-07 12:00:00,41.04,41.08,41.01,41.05,291791.0,36.7685,36.8043,36.7416,36.7775,291791.0
2016-01-07 12:10:00,41.05,41.1,41.02,41.07,111275.0,36.7775,36.8223,36.7506,36.7954,111275.0
2016-01-07 12:20:00,41.08,41.08,41.0,41.01,84724.0,36.8043,36.8043,36.7327,36.7416,84724.0
2016-01-07 12:30:00,41.01,41.04,40.93,40.94,110903.0,36.7416,36.7685,36.67,36.6789,110903.0
2016-01-07 12:40:00,40.95,41.0,40.94,40.99,282349.0,36.6879,36.7327,36.6789,36.7237,282349.0
2016-01-07 12:50:00,40.98,40.99,40.88,40.89,279379.0,36.7148,36.7237,36.6252,36.6341,279379.0
2016-01-07 13:00:00,40.9,40.91,40.73,40.77,235670.0,36.6431,36.652,36.4908,36.5266,235670.0
2016-01-07 13:10:00,40.76,40.77,40.64,40.65,485812.0,36.5177,36.5266,36.4101,36.4191,485812.0
2016-01-07 13:20:00,40.65,40.71,40.58,40.66,229305.0,36.4191,36.4729,36.3564,36.4281,229305.0
2016-01-07 13:30:00,40.65,40.65,40.46,40.52,398377.0,36.4191,36.4191,36.2489,36.3026,398377.0
2016-01-07 13:40:00,40.51,40.6,40.45,40.59,498126.0,36.2937,36.3743,36.2399,36.3653,498126.0
2016-01-07 13:50:00,40.59,40.63,40.52,40.53,377344.0,36.3653,36.4012,36.3026,36.3116,377344.0
2016-01-07 14:00:00,40.53,40.56,40.44,40.5,177120.0,36.3116,36.3385,36.231,36.2847,177120.0
2016-01-07 14:10:00,40.5,40.59,40.47,40.57,505558.0,36.2847,36.3653,36.2578,36.3474,505558.0
2016-01-07 14:20:00,40.57,40.58,40.45,40.46,442256.0,36.3474,36.3564,36.2399,36.2489,442256.0
2016-01-07 14:30:00,40.46,40.56,40.39,40.56,725866.0,36.2489,36.3385,36.1862,36.3385,725866.0
2016-01-07 14:40:00,40.57,40.72,40.53,40.71,262855.0,36.3474,36.4818,36.3116,36.4729,262855.0
2016-01-07 14:50:00,40.71,40.73,40.57,40.57,425626.0,36.4729,36.4908,36.3474,36.3474,425626.0
2016-01-07 15:00:00,40.57,40.63,40.49,40.63,419160.0,36.3474,36.4012,36.2758,36.4012,419160.0
2016-01-07 15:10:00,40.63,40.67,40.54,40.58,375270.0,36.4012,36.437,36.3205,36.3564,375270.0
2016-01-07 15:20:00,40.56,40.56,40.42,40.42,557507.0,36.3385,36.3385,36.213,36.213,557507.0
2016-01-07 15:30:00,40.42,40.66,40.42,40.62,633197.0,36.213,36.4281,36.213,36.3922,633197.0
2016-01-07 15:40:00,40.63,40.68,40.53,40.63,758116.0,36.4012,36.446,36.3116,36.4012,758116.0
2016-01-07 15:50:00,40.62,40.63,40.42,40.42,2688315.0,36.3922,36.4012,36.213,36.213,2688315.0
2016-01-08 09:30:00,40.76,40.81,40.65,40.73,1487680.0,36.5177,36.5624,36.4191,36.4908,1487680.0
2016-01-08 09:40:00,40.73,40.81,40.66,40.79,520771.0,36.4908,36.5624,36.4281,36.5445,520771.0
2016-01-08 09:50:00,40.79,40.9,40.74,40.89,478268.0,36.5445,36.6431,36.4997,36.6341,478268.0
2016-01-08 10:00:00,40.89,40.89,40.66,40.67,1070957.0,36.6341,36.6341,36.4281,36.437,1070957.0
2016-01-08 10:10:00,40.66,40.73,40.61,40.69,291535.0,36.4281,36.4908,36.3833,36.4549,291535.0
2016-01-08 10:20:00,40.69,40.76,40.62,40.7,445644.0,36.4549,36.5177,36.3922,36.4639,445644.0
2016-01-08 10:30:00,40.71,40.75,40.56,40.58,639138.0,36.4729,36.5087,36.3385,36.3564,639138.0
2016-01-08 10:40:00,40.58,40.64,40.52,40.62,1198711.0,36.3564,36.4101,36.3026,36.3922,1198711.0
2016-01-08 10:50:00,40.61,40.62,40.5,40.55,371600.0,36.3833,36.3922,36.2847,36.3295,371600.0
2016-01-08 11:00:00,40.55,40.62,40.51,40.55,274545.0,36.3295,36.3922,36.2937,36.3295,274545.0
2016-01-08 11:10:00,40.55,40.55,40.44,40.46,207700.0,36.3295,36.3295,36.231,36.2489,207700.0
2016-01-08 11:20:00,40.45,40.47,40.31,40.35,1380200.0,36.2399,36.2578,36.1145,36.1503,1380200.0
2016-01-08 11:30:00,40.35,40.36,40.21,40.3,636400.0,36.1503,36.1593,36.0249,36.1055,636400.0
2016-01-08 11:40:00,40.29,40.4,40.22,40.4,567090.0,36.0966,36.1951,36.0339,36.1951,567090.0
2016-01-08 11:50:00,40.39,40.54,40.36,40.53,390454.0,36.1862,36.3205,36.1593,36.3116,390454.0
2016-01-08 12:00:00,40.54,40.7,40.51,40.69,247348.0,36.3205,36.4639,36.2937,36.4549,247348.0
2016-01-08 12:10:00,40.68,40.7,40.63,40.67,157892.0,36.446,36.4639,36.4012,36.437,157892.0
2016-01-08 12:20:00,40.66,40.74,40.65,40.72,75540.0,36.4281,36.4997,36.4191,36.4818,75540.0
2016-01-08 12:30:00,40.73,40.73,40.59,40.59,118683.0,36.4908,36.4908,36.3653,36.3653,118683.0
2016-01-08 12:40:00,40.6,40.67,40.58,40.66,71606.0,36.3743,36.437,36.3564,36.4281,71606.0
2016-01-08 12:50:00,40.66,40.66,40.59,40.62,252414.0,36.4281,36.4281,36.3653,36.3922,252414.0
2016-01-08 13:00:00,40.62,40.67,40.53,40.57,424498.0,36.3922,36.437,36.3116,36.3474,424498.0
2016-01-08 13:10:00,40.56,40.58,40.53,40.58,104685.0,36.3385,36.3564,36.3116,36.3564,104685.0
2016-01-08 13:20:00,40.58,40.6,40.49,40.55,102694.0,36.3564,36.3743,36.2758,36.3295,102694.0
2016-01-08 13:30:00,40.55,40.69,40.54,40.67,139362.0,36.3295,36.4549,36.3205,36.437,139362.0
2016-01-08 13:40:00,40.67,40.7,40.57,40.59,280682.0,36.437,36.4639,36.3474,36.3653,280682.0
2016-01-08 13:50:00,40.59,40.64,40.54,40.57,125655.0,36.3653,36.4101,36.3205,36.3474,125655.0
2016-01-08 14:00:00,40.58,40.63,40.56,40.59,163296.0,36.3564,36.4012,36.3385,36.3653,163296.0
2016-01-08 14:10:00,40.58,40.59,40.45,40.53,212288.0,36.3564,36.3653,36.2399,36.3116,212288.0
2016-01-08 14:20:00,40.53,40.54,40.41,40.42,162695.0,36.3116,36.3205,36.2041,36.213,162695.0
2016-01-08 14:30:00,40.41,40.49,40.4,40.42,108379.0,36.2041,36.2758,36.1951,36.213,108379.0
2016-01-08 14:40:00,40.41,40.57,40.4,40.52,204275.0,36.2041,36.3474,36.1951,36.3026,204275.0
2016-01-08 14:50:00,40.53,40.54,40.4,40.43,333871.0,36.3116,36.3205,36.1951,36.222,333871.0
2016-01-08 15:00:00,40.42,40.5,40.4,40.46,244531.0,36.213,36.2847,36.1951,36.2489,244531.0
2016-01-08 15:10:00,40.45,40.5,40.39,40.41,535945.0,36.2399,36.2847,36.1862,36.2041,535945.0
2016-01-08 15:20:00,40.4,40.44,40.33,40.36,240072.0,36.1951,36.231,36.1324,36.1593,240072.0
2016-01-08 15:30:00,40.36,40.36,40.25,40.27,597127.0,36.1593,36.1593,36.0607,36.0787,597127.0
2016-01-08 15:40:00,40.27,40.3,40.12,40.13,682592.0,36.0787,36.1055,35.9443,35.9532,682592.0
2016-01-08 15:50:00,40.12,40.18,40.04,40.1,1912537.0,35.9443,35.998,35.8726,35.9263,1912537.0
2016-01-11 09:30:00,40.37,40.5,40.33,40.37,697870.0,36.1682,36.2847,36.1324,36.1682,697870.0
2016-01-11 09:40:00,40.37,40.38,40.25,40.26,428912.0,36.1682,36.1772,36.0607,36.0697,428912.0
2016-01-11 09:50:00,40.26,40.3,40.2,40.26,317487.0,36.0697,36.1055,36.0159,36.0697,317487.0
2016-01-11 10:00:00,40.25,40.35,40.23,40.31,359726.0,36.0607,36.1503,36.0428,36.1145,359726.0
2016-01-11 10:10:00,40.32,40.38,40.2,40.25,301909.0,36.1234,36.1772,36.0159,36.0607,301909.0
2016-01-11 10:20:00,40.25,40.33,40.24,40.31,151791.0,36.0607,36.1324,36.0518,36.1145,151791.0
2016-01-11 10:30:00,40.31,40.38,40.29,40.31,249079.0,36.1145,36.1772,36.0966,36.1145,249079.0
2016-01-11 10:40:00,40.33,40.35,40.22,40.24,357009.0,36.1324,36.1503,36.0339,36.0518,357009.0
2016-01-11 10:50:00,40.25,40.26,40.1,40.12,578376.0,36.0607,36.0697,35.9263,35.9443,578376.0
2016-01-11 11:00:00,40.13,40.13,40.04,40.07,325270.0,35.9532,35.9532,35.8726,35.8995,325270.0
2016-01-11 11:10:00,40.08,40.19,40.08,40.16,130204.0,35.9084,36.007,35.9084,35.9801,130204.0
2016-01-11 11:20:00,40.15,40.16,40.08,40.15,187795.0,35.9711,35.9801,35.9084,35.9711,187795.0
2016-01-11 11:30:00,40.13,40.23,40.06,40.2,183608.0,35.9532,36.0428,35.8905,36.0159,183608.0
2016-01-11 11:40:00,40.21,40.33,40.2,40.32,349712.0,36.0249,36.1324,36.0159,36.1234,349712.0
2016-01-11 11:50:00,40.31,40.37,40.28,40.29,232761.0,36.1145,36.1682,36.0876,36.0966,232761.0
2016-01-11 12:00:00,40.29,40.3,40.23,40.26,287654.0,36.0966,36.1055,36.0428,36.0697,287654.0
2016-01-11 12:10:00,40.25,40.29,40.14,40.16,112376.0,36.0607,36.0966,35.9622,35.9801,112376.0
2016-01-11 12:20:00,40.16,40.19,40.04,40.06,247348.0,35.9801,36.007,35.8726,35.8905,247348.0
2016-01-11 12:30:00,40.07,40.14,40.06,40.07,167055.0,35.8995,35.9622,35.8905,35.8995,167055.0
2016-01-11 12:40:00,40.07,40.15,40.03,40.12,195609.0,35.8995,35.9711,35.8636,35.9443,195609.0
2016-01-11 12:50:00,40.12,40.15,40.05,40.12,377666.0,35.9443,35.9711,35.8815,35.9443,377666.0
2016-01-11 13:00:00,40.13,40.17,40.09,40.13,208388.0,35.9532,35.9891,35.9174,35.9532,208388.0
2016-01-11 13:10:00,40.13,40.14,40.0,40.09,1451337.0,35.9532,35.9622,35.8368,35.9174,1451337.0
2016-01-11 13:20:00,40.1,40.12,40.01,40.02,639043.0,35.9263,35.9443,35.8457,35.8547,639043.0
2016-01-11 13:30:00,40.02,40.06,39.95,40.01,301369.0,35.8547,35.8905,35.792,35.8457,301369.0
2016-01-11 13:40:00,40.0,40.0,39.87,39.88,424103.0,35.8368,35.8368,35.7203,35.7292,424103.0
2016-01-11 13:50:00,39.88,39.94,39.85,39.91,402226.0,35.7292,35.783,35.7024,35.7561,402226.0
2016-01-11 14:00:00,39.92,40.04,39.88,40.02,611931.0,35.7651,35.8726,35.7292,35.8547,611931.0
2016-01-11 14:10:00,40.03,40.11,40.01,40.08,654924.0,35.8636,35.9353,35.8457,35.9084,654924.0
2016-01-11 14:20:00,40.09,40.2,40.04,40.17,498294.0,35.9174,36.0159,35.8726,35.9891,498294.0
2016-01-11 14:30:00,40.18,40.21,40.13,40.2,281372.0,35.998,36.0249,35.9532,36.0159,281372.0
2016-01-11 14:40:00,40.2,40.24,40.15,40.16,517604.0,36.0159,36.0518,35.9711,35.9801,517604.0
2016-01-11 14:50:00,40.16,40.17,40.09,40.12,247575.0,35.9801,35.9891,35.9174,35.9443,247575.0
2016-01-11 15:00:00,40.12,40.17,40.02,40.06,634329.0,35.9443,35.9891,35.8547,35.8905,634329.0
2016-01-11 15:10:00,40.06,40.06,39.95,40.02,362052.0,35.8905,35.8905,35.792,35.8547,362052.0
2016-01-11 15:20:00,40.02,40.38,40.0,40.34,822499.0,35.8547,36.1772,35.8368,36.1414,822499.0
2016-01-11 15:30:00,40.33,40.53,40.32,40.46,1027166.0,36.1324,36.3116,36.1234,36.2489,1027166.0
2016-01-11 15:40:00,40.45,40.52,40.38,40.41,781239.0,36.2399,36.3026,36.1772,36.2041,781239.0
2016-01-11 15:50:00,40.42,40.47,40.36,40.37,1793204.0,36.213,36.2578,36.1593,36.1682,1793204.0
2016-01-12 09:30:00,40.78,40.91,40.73,40.88,1019546.0,36.5356,36.652,36.4908,36.6252,1019546.0
2016-01-12 09:40:00,40.88,40.92,40.83,40.87,804351.0,36.6252,36.661,36.5804,36.6162,804351.0
2016-01-12 09:50:00,40.87,40.91,40.81,40.84,561821.0,36.6162,36.652,36.5624,36.5893,561821.0
2016-01-12 10:00:00,40.85,40.91,40.72,40.73,440947.0,36.5983,36.652,36.4818,36.4908,440947.0
2016-01-12 10:10:00,40.73,40.82,40.68,40.74,377551.0,36.4908,36.5714,36.446,36.4997,377551.0
2016-01-12 10:20:00,40.74,40.75,40.65,40.69,364639.0,36.4997,36.5087,36.4191,36.4549,364639.0
2016-01-12 10:30:00,40.69,40.82,40.68,40.73,353832.0,36.4549,36.5714,36.446,36.4908,353832.0
2016-01-12 10:40:00,40.73,40.76,40.59,40.6,371681.0,36.4908,36.5177,36.3653,36.3743,371681.0
2016-01-12 10:50:00,40.61,40.71,40.58,40.71,699821.0,36.3833,36.4729,36.3564,36.4729,699821.0
2016-01-12 11:00:00,40.7,40.71,40.59,40.61,317684.0,36.4639,36.4729,36.3653,36.3833,317684.0
2016-01-12 11:10:00,40.61,40.61,40.51,40.58,474251.0,36.3833,36.3833,36.2937,36.3564,474251.0
2016-01-12 11:20:00,40.57,40.59,40.48,40.55,244882.0,36.3474,36.3653,36.2668,36.3295,244882.0
2016-01-12 11:30:00,40.55,40.55,40.41,40.42,352946.0,36.3295,36.3295,36.2041,36.213,352946.0
2016-01-12 11:40:00,40.43,40.58,40.42,40.57,365498.0,36.222,36.3564,36.213,36.3474,365498.0
2016-01-12 11:50:00,40.56,40.62,40.54,40.59,261286.0,36.3385,36.3922,36.3205,36.3653,261286.0
2016-01-12 12:00:00,40.59,40.68,40.57,40.63,253260.0,36.3653,36.446,36.3474,36.4012,253260.0
2016-01-12 12:10:00,40.63,40.64,40.51,40.51,150557.0,36.4012,36.4101,36.2937,36.2937,150557.0
2016-01-12 12:20:00,40.52,40.58,40.47,40.52,124619.0,36.3026,36.3564,36.2578,36.3026,124619.0
2016-01-12 12:30:00,40.52,40.56,40.4,40.44,232725.0,36.3026,36.3385,36.1951,36.231,232725.0
2016-01-12 12:40:00,40.44,40.5,40.38,40.48,297062.0,36.231,36.2847,36.1772,36.2668,297062.0
2016-01-12 12:50:00,40.48,40.52,40.45,40.46,205461.0,36.2668,36.3026,36.2399,36.2489,205461.0
2016-01-12 13:00:00,40.46,40.55,40.46,40.51,246481.0,36.2489,36.3295,36.2489,36.2937,246481.0
2016-01-12 13:10:00,40.51,40.6,40.5,40.55,287146.0,36.2937,36.3743,36.2847,36.3295,287146.0
2016-01-12 13:20:00,40.54,40.54,40.44,40.46,182163.0,36.3205,36.3205,36.231,36.2489,182163.0
2016-01-12 13:30:00,40.46,40.51,40.42,40.47,202943.0,36.2489,36.2937,36.213,36.2578,202943.0
2016-01-12 13:40:00,40.48,40.57,40.46,40.55,154828.0,36.2668,36.3474,36.2489,36.3295,154828.0
2016-01-12 13:50:00,40.57,40.61,40.48,40.48,364716.0,36.3474,36.3833,36.2668,36.2668,364716.0
2016-01-12 14:00:00,40.48,40.5,40.33,40.37,323461.0,36.2668,36.2847,36.1324,36.1682,323461.0
2016-01-12 14:10:00,40.37,40.42,40.31,40.34,211332.0,36.1682,36.213,36.1145,36.1414,211332.0
2016-01-12 14:20:00,40.33,40.51,40.31,40.47,223784.0,36.1324,36.2937,36.1145,36.2578,223784.0
2016-01-12 14:30:00,40.47,40.67,40.45,40.66,278837.0,36.2578,36.437,36.2399,36.4281,278837.0
2016-01-12 14:40:00,40.66,40.67,40.57,40.58,274099.0,36.4281,36.437,36.3474,36.3564,274099.0
2016-01-12 14:50:00,40.59,40.74,40.56,40.72,183862.0,36.3653,36.4997,36.3385,36.4818,183862.0
2016-01-12 15:00:00,40.72,40.73,40.57,40.58,264482.0,36.4818,36.4908,36.3474,36.3564,264482.0
2016-01-12 15:10:00,40.58,40.73,40.58,40.73,279711.0,36.3564,36.4908,36.3564,36.4908,279711.0
2016-01-12 15:20:00,40.73,40.85,40.73,40.78,624415.0,36.4908,36.5983,36.4908,36.5356,624415.0
2016-01-12 15:30:00,40.77,40.85,40.72,40.75,476173.0,36.5266,36.5983,36.4818,36.5087,476173.0
2016-01-12 15:40:00,40.74,40.9,40.73,40.85,828710.0,36.4997,36.6431,36.4908,36.5983,828710.0
2016-01-12 15:50:00,40.85,40.87,40.8,40.81,1594419.0,36.5983,36.6162,36.5535,36.5624,1594419.0
2016-01-13 09:30:00,41.05,41.13,40.97,41.11,1143060.0,36.7775,36.8491,36.7058,36.8312,1143060.0
2016-01-13 09:40:00,41.12,41.12,40.97,41.02,577879.0,36.8402,36.8402,36.7058,36.7506,577879.0
2016-01-13 09:50:00,41.01,41.06,40.95,41.01,609184.0,36.7416,36.7864,36.6879,36.7416,609184.0
2016-01-13 10:00:00,41.01,41.04,40.89,40.99,1561330.0,36.7416,36.7685,36.6341,36.7237,1561330.0
2016-01-13 10:10:00,41.0,41.01,40.87,40.89,286704.0,36.7327,36.7416,36.6162,36.6341,286704.0
2016-01-13 10:20:00,40.89,40.95,40.88,40.94,181754.0,36.6341,36.6879,36.6252,36.6789,181754.0
2016-01-13 10:30:00,40.94,40.94,40.8,40.81,1140065.0,36.6789,36.6789,36.5535,36.5624,1140065.0
2016-01-13 10:40:00,40.81,40.91,40.8,40.87,418984.0,36.5624,36.652,36.5535,36.6162,418984.0
2016-01-13 10:50:00,40.87,40.91,40.82,40.91,317520.0,36.6162,36.652,36.5714,36.652,317520.0
2016-01-13 11:00:00,40.9,40.9,40.72,40.73,223386.0,36.6431,36.6431,36.4818,36.4908,223386.0
2016-01-13 11:10:00,40.74,40.93,40.73,40.93,399259.0,36.4997,36.67,36.4908,36.67,399259.0
2016-01-13 11:20:00,40.93,40.94,40.77,40.81,260992.0,36.67,36.6789,36.5266,36.5624,260992.0
2016-01-13 11:30:00,40.81,40.89,40.77,40.82,561232.0,36.5624,36.6341,36.5266,36.5714,561232.0
2016-01-13 11:40:00,40.83,40.83,40.68,40.69,282757.0,36.5804,36.5804,36.446,36.4549,282757.0
2016-01-13 11:50:00,40.68,40.73,40.6,40.63,320370.0,36.446,36.4908,36.3743,36.4012,320370.0
2016-01-13 12:00:00,40.63,40.68,40.58,40.6,448097.0,36.4012,36.446,36.3564,36.3743,448097.0
2016-01-13 12:10:00,40.6,40.68,40.56,40.62,155416.0,36.3743,36.446,36.3385,36.3922,155416.0
2016-01-13 12:20:00,40.62,40.68,40.59,40.66,409222.0,36.3922,36.446,36.3653,36.4281,409222.0
2016-01-13 12:30:00,40.66,40.66,40.54,40.55,858787.0,36.4281,36.4281,36.3205,36.3295,858787.0
2016-01-13 12:40:00,40.54,40.58,40.52,40.54,255361.0,36.3205,36.3564,36.3026,36.3205,255361.0
2016-01-13 12:50:00,40.54,40.54,40.44,40.47,300948.0,36.3205,36.3205,36.231,36.2578,300948.0
2016-01-13 13:00:00,40.47,40.5,40.42,40.48,295523.0,36.2578,36.2847,36.213,36.2668,295523.0
2016-01-13 13:10:00,40.48,40.54,40.45,40.45,263784.0,36.2668,36.3205,36.2399,36.2399,263784.0
2016-01-13 13:20:00,40.45,40.48,40.36,40.36,310948.0,36.2399,36.2668,36.1593,36.1593,310948.0
2016-01-13 13:30:00,40.36,40.41,40.29,40.29,281477.0,36.1593,36.2041,36.0966,36.0966,281477.0
2016-01-13 13:40:00,40.29,40.32,40.16,40.17,267192.0,36.0966,36.1234,35.9801,35.9891,267192.0
2016-01-13 13:50:00,40.17,40.24,40.04,40.07,504144.0,35.9891,36.0518,35.8726,35.8995,504144.0
2016-01-13 14:00:00,40.07,40.15,40.01,40.1,762805.0,35.8995,35.9711,35.8457,35.9263,762805.0
2016-01-13 14:10:00,40.1,40.15,39.97,40.03,801472.0,35.9263,35.9711,35.8099,35.8636,801472.0
2016-01-13 14:20:00,40.03,40.09,39.96,40.08,537318.0,35.8636,35.9174,35.8009,35.9084,537318.0
2016-01-13 14:30:00,40.08,40.08,39.75,39.89,1020892.0,35.9084,35.9084,35.6128,35.7382,1020892.0
2016-01-13 14:40:00,39.9,39.9,39.66,39.81,431265.0,35.7472,35.7472,35.5321,35.6665,431265.0
2016-01-13 14:50:00,39.83,39.95,39.83,39.89,520246.0,35.6844,35.792,35.6844,35.7382,520246.0
2016-01-13 15:00:00,39.92,40.01,39.85,39.92,502273.0,35.7651,35.8457,35.7024,35.7651,502273.0
2016-01-13 15:10:00,39.92,40.04,39.82,40.01,664449.0,35.7651,35.8726,35.6755,35.8457,664449.0
2016-01-13 15:20:00,40.01,40.12,39.96,40.0,483104.0,35.8457,35.9443,35.8009,35.8368,483104.0
2016-01-13 15:30:00,39.99,40.04,39.86,39.92,755611.0,35.8278,35.8726,35.7113,35.7651,755611.0
2016-01-13 15:40:00,39.93,39.99,39.73,39.74,563541.0,35.774,35.8278,35.5949,35.6038,563541.0
2016-01-13 15:50:00,39.74,39.82,39.69,39.74,1533878.0,35.6038,35.6755,35.559,35.6038,1533878.0
2016-01-14 09:30:00,39.9,39.95,39.68,39.68,1014946.0,35.7472,35.792,35.5501,35.5501,1014946.0
2016-01-14 09:40:00,39.68,39.8,39.58,39.7,920908.0,35.5501,35.6576,35.4605,35.568,920908.0
2016-01-14 09:50:00,39.71,39.72,39.43,39.48,1032588.0,35.5769,35.5859,35.3261,35.3709,1032588.0
2016-01-14 10:00:00,39.49,39.63,39.42,39.55,930155.0,35.3798,35.5053,35.3171,35.4336,930155.0
2016-01-14 10:10:00,39.55,39.89,39.51,39.89,619556.0,35.4336,35.7382,35.3978,35.7382,619556.0
2016-01-14 10:20:00,39.9,40.06,39.84,40.05,669541.0,35.7472,35.8905,35.6934,35.8815,669541.0
2016-01-14 10:30:00,40.05,40.25,39.99,40.16,967690.0,35.8815,36.0607,35.8278,35.9801,967690.0
2016-01-14 10:40:00,40.16,40.31,40.1,40.3,420190.0,35.9801,36.1145,35.9263,36.1055,420190.0
2016-01-14 10:50:00,40.3,40.32,40.14,40.15,315048.0,36.1055,36.1234,35.9622,35.9711,315048.0
2016-01-14 11:00:00,40.15,40.22,40.09,40.12,319974.0,35.9711,36.0339,35.9174,35.9443,319974.0
2016-01-14 11:10:00,40.12,40.21,40.04,40.04,240552.0,35.9443,36.0249,35.8726,35.8726,240552.0
2016-01-14 11:20:00,40.04,40.09,39.99,40.08,392713.0,35.8726,35.9174,35.8278,35.9084,392713.0
2016-01-14 11:30:00,40.09,40.13,39.98,40.03,344518.0,35.9174,35.9532,35.8188,35.8636,344518.0
2016-01-14 11:40:00,40.04,40.21,40.03,40.16,269877.0,35.8726,36.0249,35.8636,35.9801,269877.0
2016-01-14 11:50:00,40.16,40.24,40.13,40.21,309538.0,35.9801,36.0518,35.9532,36.0249,309538.0
2016-01-14 12:00:00,40.23,40.29,40.18,40.18,257672.0,36.0428,36.0966,35.998,35.998,257672.0
2016-01-14 12:10:00,40.18,40.21,40.1,40.19,140446.0,35.998,36.0249,35.9263,36.007,140446.0
2016-01-14 12:20:00,40.21,40.25,40.13,40.2,120141.0,36.0249,36.0607,35.9532,36.0159,120141.0
2016-01-14 12:30:00,40.22,40.31,40.18,40.31,139506.0,36.0339,36.1145,35.998,36.1145,139506.0
2016-01-14 12:40:00,40.31,40.37,40.25,40.3,395387.0,36.1145,36.1682,36.0607,36.1055,395387.0
2016-01-14 12:50:00,40.3,40.34,40.23,40.23,261590.0,36.1055,36.1414,36.0428,36.0428,261590.0
2016-01-14 13:00:00,40.23,40.41,40.21,40.4,507722.0,36.0428,36.2041,36.0249,36.1951,507722.0
2016-01-14 13:10:00,40.4,40.43,40.37,40.43,197346.0,36.1951,36.222,36.1682,36.222,197346.0
2016-01-14 13:20:00,40.43,40.51,40.43,40.49,136395.0,36.222,36.2937,36.222,36.2758,136395.0
2016-01-14 13:30:00,40.5,40.53,40.44,40.45,134227.0,36.2847,36.3116,36.231,36.2399,134227.0
2016-01-14 13:40:00,40.46,40.47,40.39,40.44,132439.0,36.2489,36.2578,36.1862,36.231,132439.0
2016-01-14 13:50:00,40.44,40.56,40.43,40.54,154881.0,36.231,36.3385,36.222,36.3205,154881.0
2016-01-14 14:00:00,40.55,40.57,40.47,40.51,206733.0,36.3295,36.3474,36.2578,36.2937,206733.0
2016-01-14 14:10:00,40.51,40.59,40.47,40.52,298127.0,36.2937,36.3653,36.2578,36.3026,298127.0
2016-01-14 14:20:00,40.51,40.56,40.5,40.56,487728.0,36.2937,36.3385,36.2847,36.3385,487728.0
2016-01-14 14:30:00,40.56,40.62,40.55,40.56,274610.0,36.3385,36.3922,36.3295,36.3385,274610.0
2016-01-14 14:40:00,40.58,40.66,40.58,40.63,228651.0,36.3564,36.4281,36.3564,36.4012,228651.0
2016-01-14 14:50:00,40.64,40.74,40.63,40.72,289694.0,36.4101,36.4997,36.4012,36.4818,289694.0
2016-01-14 15:00:00,40.73,40.78,40.69,40.75,467417.0,36.4908,36.5356,36.4549,36.5087,467417.0
2016-01-14 15:10:00,40.76,40.79,40.73,40.75,276811.0,36.5177,36.5445,36.4908,36.5087,276811.0
2016-01-14 15:20:00,40.74,40.76,40.66,40.67,432751.0,36.4997,36.5177,36.4281,36.437,432751.0
2016-01-14 15:30:00,40.67,40.67,40.5,40.53,926217.0,36.437,36.437,36.2847,36.3116,926217.0
2016-01-14 15:40:00,40.53,40.6,40.48,40.52,944026.0,36.3116,36.3743,36.2668,36.3026,944026.0
2016-01-14 15:50:00,40.53,40.6,40.46,40.5,1424649.0,36.3116,36.3743,36.2489,36.2847,1424649.0
2016-01-15 09:30:00,39.16,39.61,39.13,39.54,1010858.0,35.0842,35.4873,35.0573,35.4246,1010858.0
2016-01-15 09:40:00,39.53,39.72,39.42,39.68,756321.0,35.4157,35.5859,35.3171,35.5501,756321.0
2016-01-15 09:50:00,39.67,39.68,39.44,39.47,714282.0,35.5411,35.5501,35.335,35.3619,714282.0
2016-01-15 10:00:00,39.47,39.58,39.39,39.54,522647.0,35.3619,35.4605,35.2902,35.4246,522647.0
2016-01-15 10:10:00,39.55,39.61,39.44,39.52,304931.0,35.4336,35.4873,35.335,35.4067,304931.0
2016-01-15 10:20:00,39.52,39.66,39.49,39.53,423787.0,35.4067,35.5321,35.3798,35.4157,423787.0
2016-01-15 10:30:00,39.52,39.68,39.5,39.59,452373.0,35.4067,35.5501,35.3888,35.4694,452373.0
2016-01-15 10:40:00,39.6,39.62,39.41,39.49,739197.0,35.4784,35.4963,35.3082,35.3798,739197.0
2016-01-15 10:50:00,39.5,39.5,39.27,39.3,226679.0,35.3888,35.3888,35.1827,35.2096,226679.0
2016-01-15 11:00:00,39.29,39.34,39.24,39.26,717235.0,35.2007,35.2454,35.1559,35.1738,717235.0
2016-01-15 11:10:00,39.26,39.32,39.2,39.25,286787.0,35.1738,35.2275,35.12,35.1648,286787.0
2016-01-15 11:20:00,39.25,39.36,39.22,39.36,657594.0,35.1648,35.2634,35.1379,35.2634,657594.0
2016-01-15 11:30:00,39.36,39.41,39.27,39.27,412130.0,35.2634,35.3082,35.1827,35.1827,412130.0
2016-01-15 11:40:00,39.27,39.33,39.22,39.25,312102.0,35.1827,35.2365,35.1379,35.1648,312102.0
2016-01-15 11:50:00,39.25,39.29,39.17,39.24,674174.0,35.1648,35.2007,35.0931,35.1559,674174.0
2016-01-15 12:00:00,39.23,39.25,39.16,39.23,383498.0,35.1469,35.1648,35.0842,35.1469,383498.0
2016-01-15 12:10:00,39.22,39.26,39.06,39.07,548064.0,35.1379,35.1738,34.9946,35.0035,548064.0
2016-01-15 12:20:00,39.06,39.1,38.98,39.04,497695.0,34.9946,35.0304,34.9229,34.9767,497695.0
2016-01-15 12:30:00,39.04,39.04,38.86,38.9,568171.0,34.9767,34.9767,34.8154,34.8512,568171.0
2016-01-15 12:40:00,38.89,39.08,38.87,39.03,495117.0,34.8423,35.0125,34.8244,34.9677,495117.0
2016-01-15 12:50:00,39.04,39.17,39.02,39.15,482352.0,34.9767,35.0931,34.9588,35.0752,482352.0
2016-01-15 13:00:00,39.14,39.2,39.08,39.09,379049.0,35.0663,35.12,35.0125,35.0215,379049.0
2016-01-15 13:10:00,39.1,39.27,39.1,39.25,328177.0,35.0304,35.1827,35.0304,35.1648,328177.0
2016-01-15 13:20:00,39.25,39.28,39.14,39.16,287073.0,35.1648,35.1917,35.0663,35.0842,287073.0
2016-01-15 13:30:00,39.15,39.15,39.06,39.09,291680.0,35.0752,35.0752,34.9946,35.0215,291680.0
2016-01-15 13:40:00,39.08,39.31,39.08,39.22,314992.0,35.0125,35.2186,35.0125,35.1379,314992.0
2016-01-15 13:50:00,39.22,39.33,39.19,39.25,193718.0,35.1379,35.2365,35.1111,35.1648,193718.0
2016-01-15 14:00:00,39.25,39.27,39.17,39.27,198305.0,35.1648,35.1827,35.0931,35.1827,198305.0
2016-01-15 14:10:00,39.28,39.32,39.21,39.24,338106.0,35.1917,35.2275,35.129,35.1559,338106.0
2016-01-15 14:20:00,39.24,39.25,39.09,39.09,234049.0,35.1559,35.1648,35.0215,35.0215,234049.0
2016-01-15 14:30:00,39.1,39.16,39.04,39.15,409767.0,35.0304,35.0842,34.9767,35.0752,409767.0
2016-01-15 14:40:00,39.16,39.28,39.16,39.25,478470.0,35.0842,35.1917,35.0842,35.1648,478470.0
2016-01-15 14:50:00,39.25,39.46,39.21,39.44,401357.0,35.1648,35.353,35.129,35.335,401357.0
2016-01-15 15:00:00,39.43,39.47,39.34,39.38,580764.0,35.3261,35.3619,35.2454,35.2813,580764.0
2016-01-15 15:10:00,39.38,39.4,39.17,39.21,455912.0,35.2813,35.2992,35.0931,35.129,455912.0
2016-01-15 15:20:00,39.21,39.38,39.2,39.36,455736.0,35.129,35.2813,35.12,35.2634,455736.0
2016-01-15 15:30:00,39.36,39.39,39.25,39.29,694121.0,35.2634,35.2902,35.1648,35.2007,694121.0
2016-01-15 15:40:00,39.28,39.38,39.24,39.36,785890.0,35.1917,35.2813,35.1559,35.2634,785890.0
2016-01-15 15:50:00,39.35,39.38,39.3,39.34,1165852.0,35.2544,35.2813,35.2096,35.2454,1165852.0
2016-01-19 09:30:00,39.8,39.87,39.69,39.78,600711.0,35.6576,35.7203,35.559,35.6397,600711.0
2016-01-19 09:40:00,39.78,39.8,39.65,39.68,512831.0,35.6397,35.6576,35.5232,35.5501,512831.0
2016-01-19 09:50:00,39.68,39.68,39.57,39.64,617684.0,35.5501,35.5501,35.4515,35.5142,617684.0
2016-01-19 10:00:00,39.63,39.72,39.58,39.6,653319.0,35.5053,35.5859,35.4605,35.4784,653319.0
2016-01-19 10:10:00,39.61,39.71,39.56,39.67,430004.0,35.4873,35.5769,35.4425,35.5411,430004.0
2016-01-19 10:20:00,39.67,39.75,39.66,39.73,373971.0,35.5411,35.6128,35.5321,35.5949,373971.0
2016-01-19 10:30:00,39.74,39.77,39.62,39.62,225175.0,35.6038,35.6307,35.4963,35.4963,225175.0
2016-01-19 10:40:00,39.63,39.67,39.58,39.65,248879.0,35.5053,35.5411,35.4605,35.5232,248879.0
2016-01-19 10:50:00,39.66,39.68,39.5,39.51,781651.0,35.5321,35.5501,35.3888,35.3978,781651.0
2016-01-19 11:00:00,39.51,39.59,39.49,39.57,719485.0,35.3978,35.4694,35.3798,35.4515,719485.0
2016-01-19 11:10:00,39.56,39.57,39.39,39.39,419823.0,35.4425,35.4515,35.2902,35.2902,419823.0
2016-01-19 11:20:00,39.4,39.53,39.36,39.53,705704.0,35.2992,35.4157,35.2634,35.4157,705704.0
2016-01-19 11:30:00,39.54,39.58,39.49,39.57,362702.0,35.4246,35.4605,35.3798,35.4515,362702.0
2016-01-19 11:40:00,39.57,39.66,39.56,39.57,286437.0,35.4515,35.5321,35.4425,35.4515,286437.0
2016-01-19 11:50:00,39.56,39.62,39.53,39.53,2045019.0,35.4425,35.4963,35.4157,35.4157,2045019.0
2016-01-19 12:00:00,39.52,39.55,39.44,39.46,617669.0,35.4067,35.4336,35.335,35.353,617669.0
2016-01-19 12:10:00,39.44,39.53,39.4,39.42,288864.0,35.335,35.4157,35.2992,35.3171,288864.0
2016-01-19 12:20:00,39.42,39.47,39.38,39.46,627947.0,35.3171,35.3619,35.2813,35.353,627947.0
2016-01-19 12:30:00,39.46,39.54,39.45,39.47,344690.0,35.353,35.4246,35.344,35.3619,344690.0
2016-01-19 12:40:00,39.48,39.52,39.35,39.37,316964.0,35.3709,35.4067,35.2544,35.2723,316964.0
2016-01-19 12:50:00,39.37,39.45,39.36,39.44,251324.0,35.2723,35.344,35.2634,35.335,251324.0
2016-01-19 13:00:00,39.44,39.48,39.38,39.46,241688.0,35.335,35.3709,35.2813,35.353,241688.0
2016-01-19 13:10:00,39.46,39.49,39.41,39.49,278005.0,35.353,35.3798,35.3082,35.3798,278005.0
2016-01-19 13:20:00,39.49,39.52,39.38,39.41,223745.0,35.3798,35.4067,35.2813,35.3082,223745.0
2016-01-19 13:30:00,39.41,39.45,39.35,39.45,218315.0,35.3082,35.344,35.2544,35.344,218315.0
2016-01-19 13:40:00,39.45,39.46,39.34,39.43,362143.0,35.344,35.353,35.2454,35.3261,362143.0
2016-01-19 13:50:00,39.42,39.43,39.33,39.37,329518.0,35.3171,35.3261,35.2365,35.2723,329518.0
2016-01-19 14:00:00,39.36,39.38,39.17,39.17,437055.0,35.2634,35.2813,35.0931,35.0931,437055.0
2016-01-19 14:10:00,39.17,39.19,39.07,39.14,832296.0,35.0931,35.1111,35.0035,35.0663,832296.0
2016-01-19 14:20:00,39.14,39.26,39.06,39.24,392709.0,35.0663,35.1738,34.9946,35.1559,392709.0
2016-01-19 14:30:00,39.25,39.26,39.18,39.22,199934.0,35.1648,35.1738,35.1021,35.1379,199934.0
2016-01-19 14:40:00,39.21,39.24,39.03,39.06,334738.0,35.129,35.1559,34.9677,34.9946,334738.0
2016-01-19 14:50:00,39.06,39.15,39.04,39.12,281911.0,34.9946,35.0752,34.9767,35.0483,281911.0
2016-01-19 15:00:00,39.11,39.27,39.08,39.24,510143.0,35.0394,35.1827,35.0125,35.1559,510143.0
2016-01-19 15:10:00,39.24,39.27,39.14,39.19,286250.0,35.1559,35.1827,35.0663,35.1111,286250.0
2016-01-19 15:20:00,39.18,39.41,39.16,39.41,429408.0,35.1021,35.3082,35.0842,35.3082,429408.0
2016-01-19 15:30:00,39.41,39.47,39.37,39.4,510653.0,35.3082,35.3619,35.2723,35.2992,510653.0
2016-01-19 15:40:00,39.4,39.55,39.36,39.55,737974.0,35.2992,35.4336,35.2634,35.4336,737974.0
2016-01-19 15:50:00,39.54,39.56,39.37,39.39,692760.0,35.4246,35.4425,35.2723,35.2902,692760.0
2016-01-20 09:30:00,38.71,38.85,38.66,38.71,1459156.0,34.681,34.8064,34.6362,34.681,1459156.0
2016-01-20 09:40:00,38.7,38.84,38.62,38.77,1004130.0,34.6721,34.7975,34.6004,34.7348,1004130.0
2016-01-20 09:50:00,38.76,38.82,38.55,38.57,962810.0,34.7258,34.7796,34.5377,34.5556,962810.0
2016-01-20 10:00:00,38.57,38.65,38.48,38.62,821905.0,34.5556,34.6273,34.475,34.6004,821905.0
2016-01-20 10:10:00,38.62,38.65,38.51,38.53,826380.0,34.6004,34.6273,34.5018,34.5198,826380.0
2016-01-20 10:20:00,38.53,38.64,38.49,38.55,749053.0,34.5198,34.6183,34.4839,34.5377,749053.0
2016-01-20 10:30:00,38.54,38.54,38.28,38.32,894001.0,34.5287,34.5287,34.2958,34.3316,894001.0
2016-01-20 10:40:00,38.32,38.45,38.28,38.41,861449.0,34.3316,34.4481,34.2958,34.4122,861449.0
2016-01-20 10:50:00,38.4,38.43,38.23,38.25,576385.0,34.4033,34.4302,34.251,34.2689,576385.0
2016-01-20 11:00:00,38.25,38.35,38.25,38.29,666543.0,34.2689,34.3585,34.2689,34.3047,666543.0
2016-01-20 11:10:00,38.28,38.48,38.27,38.45,481607.0,34.2958,34.475,34.2868,34.4481,481607.0
2016-01-20 11:20:00,38.46,38.49,38.37,38.43,570493.0,34.457,34.4839,34.3764,34.4302,570493.0
2016-01-20 11:30:00,38.43,38.6,38.43,38.51,576597.0,34.4302,34.5825,34.4302,34.5018,576597.0
2016-01-20 11:40:00,38.51,38.53,38.39,38.4,309683.0,34.5018,34.5198,34.3943,34.4033,309683.0
2016-01-20 11:50:00,38.39,38.39,38.27,38.35,318660.0,34.3943,34.3943,34.2868,34.3585,318660.0
2016-01-20 12:00:00,38.35,38.42,38.23,38.26,681460.0,34.3585,34.4212,34.251,34.2779,681460.0
2016-01-20 12:10:00,38.26,38.34,38.22,38.24,398204.0,34.2779,34.3495,34.242,34.2599,398204.0
2016-01-20 12:20:00,38.24,38.25,38.02,38.09,613624.0,34.2599,34.2689,34.0628,34.1255,613624.0
2016-01-20 12:30:00,38.09,38.18,38.07,38.12,478969.0,34.1255,34.2062,34.1076,34.1524,478969.0
2016-01-20 12:40:00,38.12,38.17,38.05,38.11,499446.0,34.1524,34.1972,34.0897,34.1435,499446.0
2016-01-20 12:50:00,38.1,38.39,38.07,38.39,781960.0,34.1345,34.3943,34.1076,34.3943,781960.0
2016-01-20 13:00:00,38.39,38.47,38.33,38.37,530056.0,34.3943,34.466,34.3406,34.3764,530056.0
2016-01-20 13:10:00,38.37,38.39,38.21,38.23,479117.0,34.3764,34.3943,34.2331,34.251,479117.0
2016-01-20 13:20:00,38.24,38.41,38.19,38.36,389258.0,34.2599,34.4122,34.2151,34.3674,389258.0
2016-01-20 13:30:00,38.35,38.58,38.35,38.57,369110.0,34.3585,34.5645,34.3585,34.5556,369110.0
2016-01-20 13:40:00,38.57,38.74,38.56,38.72,643119.0,34.5556,34.7079,34.5466,34.69,643119.0
2016-01-20 13:50:00,38.71,38.79,38.69,38.74,675477.0,34.681,34.7527,34.6631,34.7079,675477.0
2016-01-20 14:00:00,38.73,38.76,38.59,38.71,497379.0,34.6989,34.7258,34.5735,34.681,497379.0
2016-01-20 14:10:00,38.72,38.83,38.69,38.75,408171.0,34.69,34.7885,34.6631,34.7169,408171.0
2016-01-20 14:20:00,38.76,38.81,38.62,38.64,349340.0,34.7258,34.7706,34.6004,34.6183,349340.0
2016-01-20 14:30:00,38.65,38.71,38.54,38.71,429410.0,34.6273,34.681,34.5287,34.681,429410.0
2016-01-20 14:40:00,38.71,38.73,38.61,38.69,382493.0,34.681,34.6989,34.5914,34.6631,382493.0
2016-01-20 14:50:00,38.7,38.88,38.69,38.76,525738.0,34.6721,34.8333,34.6631,34.7258,525738.0
2016-01-20 15:00:00,38.76,38.98,38.7,38.97,510320.0,34.7258,34.9229,34.6721,34.914,510320.0
2016-01-20 15:10:00,38.98,39.29,38.93,39.22,690600.0,34.9229,35.2007,34.8781,35.1379,690600.0
2016-01-20 15:20:00,39.23,39.46,39.19,39.42,1452362.0,35.1469,35.353,35.1111,35.3171,1452362.0
2016-01-20 15:30:00,39.42,39.45,39.23,39.32,1391105.0,35.3171,35.344,35.1469,35.2275,1391105.0
2016-01-20 15:40:00,39.32,39.32,39.05,39.16,2958953.0,35.2275,35.2275,34.9856,35.0842,2958953.0
2016-01-20 15:50:00,39.16,39.21,39.07,39.09,1326379.0,35.0842,35.129,35.0035,35.0215,1326379.0
2016-01-21 09:30:00,39.29,39.31,39.05,39.06,1391905.0,35.2007,35.2186,34.9856,34.9946,1391905.0
2016-01-21 09:40:00,39.06,39.16,38.8,38.87,1014833.0,34.9946,35.0842,34.7617,34.8244,1014833.0
2016-01-21 09:50:00,38.88,39.02,38.83,38.92,1470732.0,34.8333,34.9588,34.7885,34.8692,1470732.0
2016-01-21 10:00:00,38.92,39.26,38.91,39.26,770633.0,34.8692,35.1738,34.8602,35.1738,770633.0
2016-01-21 10:10:00,39.26,39.45,39.26,39.41,712870.0,35.1738,35.344,35.1738,35.3082,712870.0
2016-01-21 10:20:00,39.41,39.47,39.28,39.46,509399.0,35.3082,35.3619,35.1917,35.353,509399.0
2016-01-21 10:30:00,39.46,39.55,39.36,39.45,537881.0,35.353,35.4336,35.2634,35.344,537881.0
2016-01-21 10:40:00,39.46,39.64,39.43,39.56,587658.0,35.353,35.5142,35.3261,35.4425,587658.0
2016-01-21 10:50:00,39.56,39.62,39.44,39.45,520994.0,35.4425,35.4963,35.335,35.344,520994.0
2016-01-21 11:00:00,39.45,39.68,39.37,39.62,918180.0,35.344,35.5501,35.2723,35.4963,918180.0
2016-01-21 11:10:00,39.62,39.66,39.52,39.56,527827.0,35.4963,35.5321,35.4067,35.4425,527827.0
2016-01-21 11:20:00,39.57,39.58,39.47,39.5,371737.0,35.4515,35.4605,35.3619,35.3888,371737.0
2016-01-21 11:30:00,39.5,39.63,39.48,39.59,469976.0,35.3888,35.5053,35.3709,35.4694,469976.0
2016-01-21 11:40:00,39.59,39.65,39.5,39.65,280791.0,35.4694,35.5232,35.3888,35.5232,280791.0
2016-01-21 11:50:00,39.64,39.76,39.61,39.73,428093.0,35.5142,35.6217,35.4873,35.5949,428093.0
2016-01-21 12:00:00,39.74,39.86,39.74,39.8,473747.0,35.6038,35.7113,35.6038,35.6576,473747.0
2016-01-21 12:10:00,39.81,39.85,39.75,39.78,264836.0,35.6665,35.7024,35.6128,35.6397,264836.0
2016-01-21 12:20:00,39.78,39.84,39.73,39.82,234583.0,35.6397,35.6934,35.5949,35.6755,234583.0
2016-01-21 12:30:00,39.82,39.84,39.77,39.8,317075.0,35.6755,35.6934,35.6307,35.6576,317075.0
2016-01-21 12:40:00,39.81,39.83,39.71,39.74,158836.0,35.6665,35.6844,35.5769,35.6038,158836.0
2016-01-21 12:50:00,39.74,39.77,39.66,39.7,170048.0,35.6038,35.6307,35.5321,35.568,170048.0
2016-01-21 13:00:00,39.7,39.79,39.69,39.78,108211.0,35.568,35.6486,35.559,35.6397,108211.0
2016-01-21 13:10:00,39.78,39.79,39.65,39.69,198270.0,35.6397,35.6486,35.5232,35.559,198270.0
2016-01-21 13:20:00,39.68,39.68,39.51,39.51,359634.0,35.5501,35.5501,35.3978,35.3978,359634.0
2016-01-21 13:30:00,39.5,39.56,39.42,39.56,410160.0,35.3888,35.4425,35.3171,35.4425,410160.0
2016-01-21 13:40:00,39.56,39.6,39.53,39.57,281705.0,35.4425,35.4784,35.4157,35.4515,281705.0
2016-01-21 13:50:00,39.57,39.57,39.43,39.48,666983.0,35.4515,35.4515,35.3261,35.3709,666983.0
2016-01-21 14:00:00,39.49,39.52,39.41,39.42,665247.0,35.3798,35.4067,35.3082,35.3171,665247.0
2016-01-21 14:10:00,39.42,39.42,39.24,39.25,630511.0,35.3171,35.3171,35.1559,35.1648,630511.0
2016-01-21 14:20:00,39.25,39.32,39.16,39.3,545171.0,35.1648,35.2275,35.0842,35.2096,545171.0
2016-01-21 14:30:00,39.29,39.46,39.28,39.42,451852.0,35.2007,35.353,35.1917,35.3171,451852.0
2016-01-21 14:40:00,39.41,39.48,39.29,39.31,402316.0,35.3082,35.3709,35.2007,35.2186,402316.0
2016-01-21 14:50:00,39.31,39.54,39.3,39.49,362851.0,35.2186,35.4246,35.2096,35.3798,362851.0
2016-01-21 15:00:00,39.48,39.49,39.25,39.31,757887.0,35.3709,35.3798,35.1648,35.2186,757887.0
2016-01-21 15:10:00,39.31,39.42,39.28,39.37,419008.0,35.2186,35.3171,35.1917,35.2723,419008.0
2016-01-21 15:20:00,39.36,39.44,39.31,39.34,359265.0,35.2634,35.335,35.2186,35.2454,359265.0
2016-01-21 15:30:00,39.36,39.51,39.35,39.47,351278.0,35.2634,35.3978,35.2544,35.3619,351278.0
2016-01-21 15:40:00,39.47,39.54,39.35,39.39,653636.0,35.3619,35.4246,35.2544,35.2902,653636.0
2016-01-21 15:50:00,39.38,39.44,39.29,39.3,764502.0,35.2813,35.335,35.2007,35.2096,764502.0
2016-01-22 09:30:00,40.04,40.1,39.98,40.01,1123115.0,35.8726,35.9263,35.8188,35.8457,1123115.0
2016-01-22 09:40:00,40.02,40.12,39.99,40.11,905217.0,35.8547,35.9443,35.8278,35.9353,905217.0
2016-01-22 09:50:00,40.12,40.19,40.11,40.17,724527.0,35.9443,36.007,35.9353,35.9891,724527.0
2016-01-22 10:00:00,40.17,40.21,40.11,40.13,431992.0,35.9891,36.0249,35.9353,35.9532,431992.0
2016-01-22 10:10:00,40.14,40.26,40.14,40.24,309673.0,35.9622,36.0697,35.9622,36.0518,309673.0
2016-01-22 10:20:00,40.24,40.25,40.17,40.2,269978.0,36.0518,36.0607,35.9891,36.0159,269978.0
2016-01-22 10:30:00,40.2,40.27,40.19,40.25,423052.0,36.0159,36.0787,36.007,36.0607,423052.0
2016-01-22 10:40:00,40.25,40.27,40.15,40.16,467193.0,36.0607,36.0787,35.9711,35.9801,467193.0
2016-01-22 10:50:00,40.16,40.2,40.1,40.12,173925.0,35.9801,36.0159,35.9263,35.9443,173925.0
2016-01-22 11:00:00,40.11,40.15,40.07,40.07,276132.0,35.9353,35.9711,35.8995,35.8995,276132.0
2016-01-22 11:10:00,40.07,40.16,40.03,40.14,159145.0,35.8995,35.9801,35.8636,35.9622,159145.0
2016-01-22 11:20:00,40.15,40.21,40.09,40.14,99328.0,35.9711,36.0249,35.9174,35.9622,99328.0
2016-01-22 11:30:00,40.14,40.16,40.01,40.02,146787.0,35.9622,35.9801,35.8457,35.8547,146787.0
2016-01-22 11:40:00,40.02,40.09,40.0,40.02,193000.0,35.8547,35.9174,35.8368,35.8547,193000.0
2016-01-22 11:50:00,40.02,40.1,40.01,40.04,119591.0,35.8547,35.9263,35.8457,35.8726,119591.0
2016-01-22 12:00:00,40.03,40.13,40.03,40.13,271375.0,35.8636,35.9532,35.8636,35.9532,271375.0
2016-01-22 12:10:00,40.13,40.17,40.1,40.15,123370.0,35.9532,35.9891,35.9263,35.9711,123370.0
2016-01-22 12:20:00,40.15,40.19,40.11,40.16,134741.0,35.9711,36.007,35.9353,35.9801,134741.0
2016-01-22 12:30:00,40.16,40.19,40.1,40.19,94357.0,35.9801,36.007,35.9263,36.007,94357.0
2016-01-22 12:40:00,40.19,40.19,40.12,40.14,114285.0,36.007,36.007,35.9443,35.9622,114285.0
2016-01-22 12:50:00,40.14,40.22,40.14,40.21,41509.0,35.9622,36.0339,35.9622,36.0249,41509.0
2016-01-22 13:00:00,40.22,40.22,40.14,40.14,85306.0,36.0339,36.0339,35.9622,35.9622,85306.0
2016-01-22 13:10:00,40.15,40.22,40.15,40.22,90979.0,35.9711,36.0339,35.9711,36.0339,90979.0
2016-01-22 13:20:00,40.22,40.27,40.2,40.21,115695.0,36.0339,36.0787,36.0159,36.0249,115695.0
2016-01-22 13:30:00,40.21,40.25,40.19,40.2,82204.0,36.0249,36.0607,36.007,36.0159,82204.0
2016-01-22 13:40:00,40.2,40.26,40.19,40.26,155038.0,36.0159,36.0697,36.007,36.0697,155038.0
2016-01-22 13:50:00,40.25,40.29,40.24,40.29,237668.0,36.0607,36.0966,36.0518,36.0966,237668.0
2016-01-22 14:00:00,40.28,40.32,40.25,40.32,155677.0,36.0876,36.1234,36.0607,36.1234,155677.0
2016-01-22 14:10:00,40.32,40.37,40.3,40.36,399749.0,36.1234,36.1682,36.1055,36.1593,399749.0
2016-01-22 14:20:00,40.35,40.36,40.27,40.27,139273.0,36.1503,36.1593,36.0787,36.0787,139273.0
2016-01-22 14:30:00,40.27,40.32,40.22,40.25,498625.0,36.0787,36.1234,36.0339,36.0607,498625.0
2016-01-22 14:40:00,40.25,40.3,40.21,40.28,261241.0,36.0607,36.1055,36.0249,36.0876,261241.0
2016-01-22 14:50:00,40.27,40.33,40.25,40.31,141219.0,36.0787,36.1324,36.0607,36.1145,141219.0
2016-01-22 15:00:00,40.31,40.34,40.23,40.23,156595.0,36.1145,36.1414,36.0428,36.0428,156595.0
2016-01-22 15:10:00,40.23,40.28,40.21,40.23,278995.0,36.0428,36.0876,36.0249,36.0428,278995.0
2016-01-22 15:20:00,40.24,40.32,40.23,40.32,168538.0,36.0518,36.1234,36.0428,36.1234,168538.0
2016-01-22 15:30:00,40.31,40.32,40.24,40.32,351846.0,36.1145,36.1234,36.0518,36.1234,351846.0
2016-01-22 15:40:00,40.32,40.38,40.3,40.36,222902.0,36.1234,36.1772,36.1055,36.1593,222902.0
2016-01-22 15:50:00,40.37,40.39,40.33,40.39,677151.0,36.1682,36.1862,36.1324,36.1862,677151.0
2016-01-25 09:30:00,40.16,40.33,40.14,40.29,818548.0,35.9801,36.1324,35.9622,36.0966,818548.0
2016-01-25 09:40:00,40.29,40.3,40.14,40.17,447976.0,36.0966,36.1055,35.9622,35.9891,447976.0
2016-01-25 09:50:00,40.17,40.25,40.15,40.25,378227.0,35.9891,36.0607,35.9711,36.0607,378227.0
2016-01-25 10:00:00,40.25,40.39,40.21,40.33,490024.0,36.0607,36.1862,36.0249,36.1324,490024.0
2016-01-25 10:10:00,40.32,40.33,40.23,40.31,278102.0,36.1234,36.1324,36.0428,36.1145,278102.0
2016-01-25 10:20:00,40.31,40.38,40.27,40.31,173722.0,36.1145,36.1772,36.0787,36.1145,173722.0
2016-01-25 10:30:00,40.31,40.35,40.27,40.3,184381.0,36.1145,36.1503,36.0787,36.1055,184381.0
2016-01-25 10:40:00,40.3,40.3,40.22,40.27,184708.0,36.1055,36.1055,36.0339,36.0787,184708.0
2016-01-25 10:50:00,40.27,40.31,40.23,40.29,123982.0,36.0787,36.1145,36.0428,36.0966,123982.0
2016-01-25 11:00:00,40.29,40.29,40.2,40.22,314720.0,36.0966,36.0966,36.0159,36.0339,314720.0
2016-01-25 11:10:00,40.22,40.23,40.15,40.19,449901.0,36.0339,36.0428,35.9711,36.007,449901.0
2016-01-25 11:20:00,40.19,40.28,40.18,40.28,162003.0,36.007,36.0876,35.998,36.0876,162003.0
2016-01-25 11:30:00,40.27,40.28,40.24,40.27,91582.0,36.0787,36.0876,36.0518,36.0787,91582.0
2016-01-25 11:40:00,40.26,40.28,40.2,40.21,149010.0,36.0697,36.0876,36.0159,36.0249,149010.0
2016-01-25 11:50:00,40.22,40.3,40.22,40.26,249413.0,36.0339,36.1055,36.0339,36.0697,249413.0
2016-01-25 12:00:00,40.25,40.28,40.23,40.25,86594.0,36.0607,36.0876,36.0428,36.0607,86594.0
2016-01-25 12:10:00,40.25,40.28,40.21,40.26,264723.0,36.0607,36.0876,36.0249,36.0697,264723.0
2016-01-25 12:20:00,40.26,40.28,40.24,40.25,88167.0,36.0697,36.0876,36.0518,36.0607,88167.0
2016-01-25 12:30:00,40.25,40.34,40.23,40.34,106001.0,36.0607,36.1414,36.0428,36.1414,106001.0
2016-01-25 12:40:00,40.35,40.38,40.33,40.36,84907.0,36.1503,36.1772,36.1324,36.1593,84907.0
2016-01-25 12:50:00,40.37,40.41,40.34,40.4,100755.0,36.1682,36.2041,36.1414,36.1951,100755.0
2016-01-25 13:00:00,40.4,40.49,40.4,40.47,186000.0,36.1951,36.2758,36.1951,36.2578,186000.0
2016-01-25 13:10:00,40.47,40.49,40.43,40.48,91229.0,36.2578,36.2758,36.222,36.2668,91229.0
2016-01-25 13:20:00,40.49,40.51,40.44,40.45,134532.0,36.2758,36.2937,36.231,36.2399,134532.0
2016-01-25 13:30:00,40.45,40.46,40.41,40.43,85750.0,36.2399,36.2489,36.2041,36.222,85750.0
2016-01-25 13:40:00,40.42,40.45,40.34,40.35,139630.0,36.213,36.2399,36.1414,36.1503,139630.0
2016-01-25 13:50:00,40.35,40.36,40.28,40.29,140139.0,36.1503,36.1593,36.0876,36.0966,140139.0
2016-01-25 14:00:00,40.28,40.32,40.25,40.32,216302.0,36.0876,36.1234,36.0607,36.1234,216302.0
2016-01-25 14:10:00,40.31,40.32,40.25,40.28,301073.0,36.1145,36.1234,36.0607,36.0876,301073.0
2016-01-25 14:20:00,40.29,40.3,40.21,40.3,208361.0,36.0966,36.1055,36.0249,36.1055,208361.0
2016-01-25 14:30:00,40.3,40.32,40.26,40.3,206144.0,36.1055,36.1234,36.0697,36.1055,206144.0
2016-01-25 14:40:00,40.3,40.3,40.22,40.22,110043.0,36.1055,36.1055,36.0339,36.0339,110043.0
2016-01-25 14:50:00,40.21,40.27,40.2,40.24,254899.0,36.0249,36.0787,36.0159,36.0518,254899.0
2016-01-25 15:00:00,40.23,40.28,40.17,40.18,192929.0,36.0428,36.0876,35.9891,35.998,192929.0
2016-01-25 15:10:00,40.17,40.17,40.07,40.1,498172.0,35.9891,35.9891,35.8995,35.9263,498172.0
2016-01-25 15:20:00,40.09,40.09,39.98,39.98,230434.0,35.9174,35.9174,35.8188,35.8188,230434.0
2016-01-25 15:30:00,39.98,40.01,39.88,39.88,480893.0,35.8188,35.8457,35.7292,35.7292,480893.0
2016-01-25 15:40:00,39.89,39.93,39.84,39.93,550492.0,35.7382,35.774,35.6934,35.774,550492.0
2016-01-25 15:50:00,39.93,39.97,39.84,39.89,892734.0,35.774,35.8099,35.6934,35.7382,892734.0
2016-01-26 09:30:00,40.07,40.11,39.93,39.96,1100786.0,35.8995,35.9353,35.774,35.8009,1100786.0
2016-01-26 09:40:00,39.97,40.02,39.85,39.86,730543.0,35.8099,35.8547,35.7024,35.7113,730543.0
2016-01-26 09:50:00,39.86,39.95,39.81,39.89,608027.0,35.7113,35.792,35.6665,35.7382,608027.0
2016-01-26 10:00:00,39.9,40.03,39.89,40.02,694426.0,35.7472,35.8636,35.7382,35.8547,694426.0
2016-01-26 10:10:00,40.03,40.14,40.02,40.11,491942.0,35.8636,35.9622,35.8547,35.9353,491942.0
2016-01-26 10:20:00,40.11,40.18,40.07,40.1,232020.0,35.9353,35.998,35.8995,35.9263,232020.0
2016-01-26 10:30:00,40.1,40.21,40.1,40.2,280476.0,35.9263,36.0249,35.9263,36.0159,280476.0
2016-01-26 10:40:00,40.2,40.25,40.15,40.17,236575.0,36.0159,36.0607,35.9711,35.9891,236575.0
2016-01-26 10:50:00,40.17,40.21,40.15,40.16,202685.0,35.9891,36.0249,35.9711,35.9801,202685.0
2016-01-26 11:00:00,40.16,40.3,40.15,40.24,377776.0,35.9801,36.1055,35.9711,36.0518,377776.0
2016-01-26 11:10:00,40.24,40.27,40.2,40.25,121178.0,36.0518,36.0787,36.0159,36.0607,121178.0
2016-01-26 11:20:00,40.25,40.27,40.19,40.25,217983.0,36.0607,36.0787,36.007,36.0607,217983.0
2016-01-26 11:30:00,40.25,40.26,40.14,40.18,217201.0,36.0607,36.0697,35.9622,35.998,217201.0
2016-01-26 11:40:00,40.18,40.24,40.17,40.18,200644.0,35.998,36.0518,35.9891,35.998,200644.0
2016-01-26 11:50:00,40.18,40.24,40.18,40.2,133594.0,35.998,36.0518,35.998,36.0159,133594.0
2016-01-26 12:00:00,40.2,40.26,40.19,40.22,209957.0,36.0159,36.0697,36.007,36.0339,209957.0
2016-01-26 12:10:00,40.22,40.37,40.22,40.35,230299.0,36.0339,36.1682,36.0339,36.1503,230299.0
2016-01-26 12:20:00,40.34,40.37,40.31,40.34,99076.0,36.1414,36.1682,36.1145,36.1414,99076.0
2016-01-26 12:30:00,40.35,40.37,40.32,40.32,122442.0,36.1503,36.1682,36.1234,36.1234,122442.0
2016-01-26 12:40:00,40.32,40.34,40.29,40.3,163270.0,36.1234,36.1414,36.0966,36.1055,163270.0
2016-01-26 12:50:00,40.3,40.32,40.27,40.3,63193.0,36.1055,36.1234,36.0787,36.1055,63193.0
2016-01-26 13:00:00,40.3,40.33,40.25,40.26,216552.0,36.1055,36.1324,36.0607,36.0697,216552.0
2016-01-26 13:10:00,40.26,40.31,40.25,40.3,162151.0,36.0697,36.1145,36.0607,36.1055,162151.0
2016-01-26 13:20:00,40.3,40.39,40.3,40.34,125840.0,36.1055,36.1862,36.1055,36.1414,125840.0
2016-01-26 13:30:00,40.35,40.35,40.29,40.3,114707.0,36.1503,36.1503,36.0966,36.1055,114707.0
2016-01-26 13:40:00,40.31,40.35,40.29,40.34,97205.0,36.1145,36.1503,36.0966,36.1414,97205.0
2016-01-26 13:50:00,40.34,40.35,40.3,40.3,76610.0,36.1414,36.1503,36.1055,36.1055,76610.0
2016-01-26 14:00:00,40.3,40.3,40.23,40.25,135589.0,36.1055,36.1055,36.0428,36.0607,135589.0
2016-01-26 14:10:00,40.25,40.26,40.22,40.24,238864.0,36.0607,36.0697,36.0339,36.0518,238864.0
2016-01-26 14:20:00,40.24,40.27,40.2,40.21,335975.0,36.0518,36.0787,36.0159,36.0249,335975.0
2016-01-26 14:30:00,40.2,40.26,40.2,40.25,106204.0,36.0159,36.0697,36.0159,36.0607,106204.0
2016-01-26 14:40:00,40.25,40.31,40.2,40.25,482888.0,36.0607,36.1145,36.0159,36.0607,482888.0
2016-01-26 14:50:00,40.25,40.33,40.23,40.25,225928.0,36.0607,36.1324,36.0428,36.0607,225928.0
2016-01-26 15:00:00,40.24,40.27,40.15,40.17,341933.0,36.0518,36.0787,35.9711,35.9891,341933.0
2016-01-26 15:10:00,40.17,40.25,40.16,40.19,178427.0,35.9891,36.0607,35.9801,36.007,178427.0
2016-01-26 15:20:00,40.18,40.19,40.12,40.17,364748.0,35.998,36.007,35.9443,35.9891,364748.0
2016-01-26 15:30:00,40.17,40.21,40.13,40.2,368898.0,35.9891,36.0249,35.9532,36.0159,368898.0
2016-01-26 15:40:00,40.2,40.29,40.2,40.24,242421.0,36.0159,36.0966,36.0159,36.0518,242421.0
2016-01-26 15:50:00,40.24,40.3,40.19,40.3,626865.0,36.0518,36.1055,36.007,36.1055,626865.0
2016-01-27 09:30:00,39.97,40.03,39.95,39.98,656681.0,35.8099,35.8636,35.792,35.8188,656681.0
2016-01-27 09:40:00,39.98,40.07,39.9,39.93,869048.0,35.8188,35.8995,35.7472,35.774,869048.0
2016-01-27 09:50:00,39.92,39.94,39.86,39.93,384604.0,35.7651,35.783,35.7113,35.774,384604.0
2016-01-27 10:00:00,39.93,39.94,39.78,39.82,414533.0,35.774,35.783,35.6397,35.6755,414533.0
2016-01-27 10:10:00,39.81,39.82,39.66,39.7,272022.0,35.6665,35.6755,35.5321,35.568,272022.0
2016-01-27 10:20:00,39.71,39.72,39.6,39.63,402765.0,35.5769,35.5859,35.4784,35.5053,402765.0
2016-01-27 10:30:00,39.63,39.8,39.61,39.79,483909.0,35.5053,35.6576,35.4873,35.6486,483909.0
2016-01-27 10:40:00,39.79,39.8,39.72,39.72,173260.0,35.6486,35.6576,35.5859,35.5859,173260.0
2016-01-27 10:50:00,39.72,39.73,39.65,39.71,287583.0,35.5859,35.5949,35.5232,35.5769,287583.0
2016-01-27 11:00:00,39.7,39.75,39.67,39.72,154688.0,35.568,35.6128,35.5411,35.5859,154688.0
2016-01-27 11:10:00,39.72,39.79,39.68,39.78,180601.0,35.5859,35.6486,35.5501,35.6397,180601.0
2016-01-27 11:20:00,39.78,39.86,39.78,39.85,175067.0,35.6397,35.7113,35.6397,35.7024,175067.0
2016-01-27 11:30:00,39.86,40.01,39.85,40.0,346710.0,35.7113,35.8457,35.7024,35.8368,346710.0
2016-01-27 11:40:00,40.01,40.1,39.98,40.04,379379.0,35.8457,35.9263,35.8188,35.8726,379379.0
2016-01-27 11:50:00,40.04,40.09,40.01,40.07,170814.0,35.8726,35.9174,35.8457,35.8995,170814.0
2016-01-27 12:00:00,40.08,40.16,40.06,40.11,134089.0,35.9084,35.9801,35.8905,35.9353,134089.0
2016-01-27 12:10:00,40.11,40.21,40.11,40.17,176107.0,35.9353,36.0249,35.9353,35.9891,176107.0
2016-01-27 12:20:00,40.17,40.18,40.07,40.09,607266.0,35.9891,35.998,35.8995,35.9174,607266.0
2016-01-27 12:30:00,40.09,40.1,40.03,40.05,305497.0,35.9174,35.9263,35.8636,35.8815,305497.0
2016-01-27 12:40:00,40.05,40.11,40.02,40.1,127428.0,35.8815,35.9353,35.8547,35.9263,127428.0
2016-01-27 12:50:00,40.09,40.1,40.04,40.04,118670.0,35.9174,35.9263,35.8726,35.8726,118670.0
2016-01-27 13:00:00,40.04,40.08,40.02,40.08,140974.0,35.8726,35.9084,35.8547,35.9084,140974.0
2016-01-27 13:10:00,40.07,40.11,40.01,40.04,357076.0,35.8995,35.9353,35.8457,35.8726,357076.0
2016-01-27 13:20:00,40.04,40.07,40.0,40.0,175124.0,35.8726,35.8995,35.8368,35.8368,175124.0
2016-01-27 13:30:00,40.01,40.05,40.0,40.01,107901.0,35.8457,35.8815,35.8368,35.8457,107901.0
2016-01-27 13:40:00,40.01,40.01,39.94,39.98,190847.0,35.8457,35.8457,35.783,35.8188,190847.0
2016-01-27 13:50:00,39.98,40.06,39.96,40.05,266121.0,35.8188,35.8905,35.8009,35.8815,266121.0
2016-01-27 14:00:00,40.06,40.17,39.79,39.79,1643917.0,35.8905,35.9891,35.6486,35.6486,1643917.0
2016-01-27 14:10:00,39.78,39.9,39.72,39.88,1083571.0,35.6397,35.7472,35.5859,35.7292,1083571.0
2016-01-27 14:20:00,39.88,39.93,39.81,39.89,560047.0,35.7292,35.774,35.6665,35.7382,560047.0
2016-01-27 14:30:00,39.88,39.89,39.68,39.68,340170.0,35.7292,35.7382,35.5501,35.5501,340170.0
2016-01-27 14:40:00,39.68,39.77,39.61,39.71,460832.0,35.5501,35.6307,35.4873,35.5769,460832.0
2016-01-27 14:50:00,39.7,39.74,39.53,39.59,557018.0,35.568,35.6038,35.4157,35.4694,557018.0
2016-01-27 15:00:00,39.58,39.58,39.38,39.51,696804.0,35.4605,35.4605,35.2813,35.3978,696804.0
2016-01-27 15:10:00,39.51,39.51,39.3,39.31,906876.0,35.3978,35.3978,35.2096,35.2186,906876.0
2016-01-27 15:20:00,39.31,39.5,39.29,39.41,827228.0,35.2186,35.3888,35.2007,35.3082,827228.0
2016-01-27 15:30:00,39.4,39.5,39.39,39.39,850067.0,35.2992,35.3888,35.2902,35.2902,850067.0
2016-01-27 15:40:00,39.38,39.5,39.34,39.45,676359.0,35.2813,35.3888,35.2454,35.344,676359.0
2016-01-27 15:50:00,39.45,39.48,39.38,39.45,892251.0,35.344,35.3709,35.2813,35.344,892251.0
2016-01-28 09:30:00,40.05,40.13,39.98,39.98,1323573.0,35.8815,35.9532,35.8188,35.8188,1323573.0
2016-01-28 09:40:00,39.98,40.02,39.9,39.96,970149.0,35.8188,35.8547,35.7472,35.8009,970149.0
2016-01-28 09:50:00,39.97,40.06,39.95,40.0,658222.0,35.8099,35.8905,35.792,35.8368,658222.0
2016-01-28 10:00:00,39.99,40.01,39.83,39.88,588856.0,35.8278,35.8457,35.6844,35.7292,588856.0
2016-01-28 10:10:00,39.87,39.9,39.7,39.71,517224.0,35.7203,35.7472,35.568,35.5769,517224.0
2016-01-28 10:20:00,39.69,39.77,39.63,39.63,745062.0,35.559,35.6307,35.5053,35.5053,745062.0
2016-01-28 10:30:00,39.64,39.68,39.5,39.68,759205.0,35.5142,35.5501,35.3888,35.5501,759205.0
2016-01-28 10:40:00,39.68,39.77,39.65,39.76,408424.0,35.5501,35.6307,35.5232,35.6217,408424.0
2016-01-28 10:50:00,39.76,39.8,39.68,39.77,390120.0,35.6217,35.6576,35.5501,35.6307,390120.0
2016-01-28 11:00:00,39.77,39.91,39.75,39.9,237521.0,35.6307,35.7561,35.6128,35.7472,237521.0
2016-01-28 11:10:00,39.9,39.91,39.85,39.9,282032.0,35.7472,35.7561,35.7024,35.7472,282032.0
2016-01-28 11:20:00,39.9,39.94,39.8,39.8,317318.0,35.7472,35.783,35.6576,35.6576,317318.0
2016-01-28 11:30:00,39.8,39.81,39.67,39.72,438223.0,35.6576,35.6665,35.5411,35.5859,438223.0
2016-01-28 11:40:00,39.72,39.75,39.62,39.66,339686.0,35.5859,35.6128,35.4963,35.5321,339686.0
2016-01-28 11:50:00,39.66,39.74,39.64,39.64,270622.0,35.5321,35.6038,35.5142,35.5142,270622.0
2016-01-28 12:00:00,39.64,39.78,39.63,39.77,230789.0,35.5142,35.6397,35.5053,35.6307,230789.0
2016-01-28 12:10:00,39.77,39.87,39.75,39.81,270598.0,35.6307,35.7203,35.6128,35.6665,270598.0
2016-01-28 12:20:00,39.82,40.0,39.81,39.99,202672.0,35.6755,35.8368,35.6665,35.8278,202672.0
2016-01-28 12:30:00,40.0,40.08,39.96,40.02,403274.0,35.8368,35.9084,35.8009,35.8547,403274.0
2016-01-28 12:40:00,40.02,40.09,40.02,40.04,163177.0,35.8547,35.9174,35.8547,35.8726,163177.0
2016-01-28 12:50:00,40.05,40.06,39.94,39.96,248531.0,35.8815,35.8905,35.783,35.8009,248531.0
2016-01-28 13:00:00,39.95,39.98,39.89,39.96,325794.0,35.792,35.8188,35.7382,35.8009,325794.0
2016-01-28 13:10:00,39.96,40.03,39.85,39.86,352260.0,35.8009,35.8636,35.7024,35.7113,352260.0
2016-01-28 13:20:00,39.86,39.89,39.77,39.88,388616.0,35.7113,35.7382,35.6307,35.7292,388616.0
2016-01-28 13:30:00,39.89,39.97,39.88,39.94,154541.0,35.7382,35.8099,35.7292,35.783,154541.0
2016-01-28 13:40:00,39.95,40.0,39.92,39.96,324950.0,35.792,35.8368,35.7651,35.8009,324950.0
2016-01-28 13:50:00,39.97,39.99,39.84,39.85,351023.0,35.8099,35.8278,35.6934,35.7024,351023.0
2016-01-28 14:00:00,39.84,40.02,39.84,40.0,253346.0,35.6934,35.8547,35.6934,35.8368,253346.0
2016-01-28 14:10:00,40.01,40.02,39.96,39.97,164549.0,35.8457,35.8547,35.8009,35.8099,164549.0
2016-01-28 14:20:00,39.98,40.09,39.97,40.09,212231.0,35.8188,35.9174,35.8099,35.9174,212231.0
2016-01-28 14:30:00,40.09,40.13,40.0,40.01,404958.0,35.9174,35.9532,35.8368,35.8457,404958.0
2016-01-28 14:40:00,40.02,40.06,39.96,39.97,231213.0,35.8547,35.8905,35.8009,35.8099,231213.0
2016-01-28 14:50:00,39.98,40.0,39.9,39.94,320733.0,35.8188,35.8368,35.7472,35.783,320733.0
2016-01-28 15:00:00,39.94,39.99,39.9,39.98,814148.0,35.783,35.8278,35.7472,35.8188,814148.0
2016-01-28 15:10:00,39.99,40.07,39.99,40.01,354898.0,35.8278,35.8995,35.8278,35.8457,354898.0
2016-01-28 15:20:00,40.02,40.04,39.96,39.98,254020.0,35.8547,35.8726,35.8009,35.8188,254020.0
2016-01-28 15:30:00,39.98,40.09,39.96,40.04,431128.0,35.8188,35.9174,35.8009,35.8726,431128.0
2016-01-28 15:40:00,40.04,40.06,39.93,40.01,851484.0,35.8726,35.8905,35.774,35.8457,851484.0
2016-01-28 15:50:00,40.02,40.02,39.95,39.96,901487.0,35.8547,35.8547,35.792,35.8009,901487.0
2016-01-29 09:30:00,40.31,40.55,40.23,40.55,907800.0,36.1145,36.3295,36.0428,36.3295,907800.0
2016-01-29 09:40:00,40.56,40.64,40.48,40.62,918388.0,36.3385,36.4101,36.2668,36.3922,918388.0
2016-01-29 09:50:00,40.62,40.73,40.62,40.7,1472299.0,36.3922,36.4908,36.3922,36.4639,1472299.0
2016-01-29 10:00:00,40.7,40.79,40.68,40.78,917191.0,36.4639,36.5445,36.446,36.5356,917191.0
2016-01-29 10:10:00,40.79,40.85,40.76,40.82,928974.0,36.5445,36.5983,36.5177,36.5714,928974.0
2016-01-29 10:20:00,40.81,40.86,40.74,40.74,537161.0,36.5624,36.6072,36.4997,36.4997,537161.0
2016-01-29 10:30:00,40.74,40.75,40.7,40.75,378615.0,36.4997,36.5087,36.4639,36.5087,378615.0
2016-01-29 10:40:00,40.76,40.83,40.76,40.81,280770.0,36.5177,36.5804,36.5177,36.5624,280770.0
2016-01-29 10:50:00,40.81,40.83,40.75,40.78,230400.0,36.5624,36.5804,36.5087,36.5356,230400.0
2016-01-29 11:00:00,40.78,40.87,40.78,40.84,169677.0,36.5356,36.6162,36.5356,36.5893,169677.0
2016-01-29 11:10:00,40.84,40.86,40.77,40.77,94011.0,36.5893,36.6072,36.5266,36.5266,94011.0
2016-01-29 11:20:00,40.78,40.83,40.76,40.8,116306.0,36.5356,36.5804,36.5177,36.5535,116306.0
2016-01-29 11:30:00,40.8,40.86,40.79,40.82,351192.0,36.5535,36.6072,36.5445,36.5714,351192.0
2016-01-29 11:40:00,40.81,40.84,40.78,40.83,280770.0,36.5624,36.5893,36.5356,36.5804,280770.0
2016-01-29 11:50:00,40.83,40.97,40.82,40.95,384222.0,36.5804,36.7058,36.5714,36.6879,384222.0
2016-01-29 12:00:00,40.95,40.99,40.93,40.97,238463.0,36.6879,36.7237,36.67,36.7058,238463.0
2016-01-29 12:10:00,40.97,41.06,40.97,41.05,121981.0,36.7058,36.7864,36.7058,36.7775,121981.0
2016-01-29 12:20:00,41.05,41.08,41.02,41.07,151242.0,36.7775,36.8043,36.7506,36.7954,151242.0
2016-01-29 12:30:00,41.07,41.07,41.0,41.04,118583.0,36.7954,36.7954,36.7327,36.7685,118583.0
2016-01-29 12:40:00,41.04,41.08,41.03,41.04,121120.0,36.7685,36.8043,36.7595,36.7685,121120.0
2016-01-29 12:50:00,41.03,41.09,41.03,41.06,199923.0,36.7595,36.8133,36.7595,36.7864,199923.0
2016-01-29 13:00:00,41.07,41.07,41.01,41.02,221872.0,36.7954,36.7954,36.7416,36.7506,221872.0
2016-01-29 13:10:00,41.02,41.05,41.02,41.04,103203.0,36.7506,36.7775,36.7506,36.7685,103203.0
2016-01-29 13:20:00,41.04,41.06,41.01,41.02,69094.0,36.7685,36.7864,36.7416,36.7506,69094.0
2016-01-29 13:30:00,41.03,41.04,41.0,41.03,58198.0,36.7595,36.7685,36.7327,36.7595,58198.0
2016-01-29 13:40:00,41.04,41.12,41.04,41.12,353906.0,36.7685,36.8402,36.7685,36.8402,353906.0
2016-01-29 13:50:00,41.12,41.12,41.06,41.08,402298.0,36.8402,36.8402,36.7864,36.8043,402298.0
2016-01-29 14:00:00,41.09,41.09,41.03,41.05,183078.0,36.8133,36.8133,36.7595,36.7775,183078.0
2016-01-29 14:10:00,41.05,41.11,41.03,41.09,143542.0,36.7775,36.8312,36.7595,36.8133,143542.0
2016-01-29 14:20:00,41.09,41.12,41.07,41.11,146690.0,36.8133,36.8402,36.7954,36.8312,146690.0
2016-01-29 14:30:00,41.12,41.13,41.08,41.09,146242.0,36.8402,36.8491,36.8043,36.8133,146242.0
2016-01-29 14:40:00,41.09,41.12,41.08,41.09,108459.0,36.8133,36.8402,36.8043,36.8133,108459.0
2016-01-29 14:50:00,41.09,41.11,40.99,41.03,220675.0,36.8133,36.8312,36.7237,36.7595,220675.0
2016-01-29 15:00:00,41.03,41.09,41.02,41.08,195845.0,36.7595,36.8133,36.7506,36.8043,195845.0
2016-01-29 15:10:00,41.08,41.11,41.06,41.1,107196.0,36.8043,36.8312,36.7864,36.8223,107196.0
2016-01-29 15:20:00,41.1,41.17,41.09,41.16,215657.0,36.8223,36.885,36.8133,36.876,215657.0
2016-01-29 15:30:00,41.16,41.19,41.13,41.14,487071.0,36.876,36.9029,36.8491,36.8581,487071.0
2016-01-29 15:40:00,41.13,41.21,41.12,41.19,763444.0,36.8491,36.9208,36.8402,36.9029,763444.0
2016-01-29 15:50:00,41.19,41.27,41.16,41.25,2105626.0,36.9029,36.9746,36.876,36.9567,2105626.0
2016-02-01 09:30:00,41.07,41.2,41.03,41.17,684121.0,36.7954,36.9119,36.7595,36.885,684121.0
2016-02-01 09:40:00,41.18,41.23,41.04,41.05,741258.0,36.8939,36.9387,36.7685,36.7775,741258.0
2016-02-01 09:50:00,41.05,41.18,41.04,41.14,486566.0,36.7775,36.8939,36.7685,36.8581,486566.0
2016-02-01 10:00:00,41.15,41.15,41.03,41.12,520408.0,36.8671,36.8671,36.7595,36.8402,520408.0
2016-02-01 10:10:00,41.12,41.28,41.1,41.19,388732.0,36.8402,36.9835,36.8223,36.9029,388732.0
2016-02-01 10:20:00,41.2,41.24,41.14,41.17,386566.0,36.9119,36.9477,36.8581,36.885,386566.0
2016-02-01 10:30:00,41.17,41.26,41.15,41.23,266560.0,36.885,36.9656,36.8671,36.9387,266560.0
2016-02-01 10:40:00,41.23,41.34,41.21,41.3,203637.0,36.9387,37.0373,36.9208,37.0014,203637.0
2016-02-01 10:50:00,41.31,41.37,41.27,41.34,260443.0,37.0104,37.0642,36.9746,37.0373,260443.0
2016-02-01 11:00:00,41.34,41.34,41.28,41.3,117726.0,37.0373,37.0373,36.9835,37.0014,117726.0
2016-02-01 11:10:00,41.29,41.35,41.27,41.3,554538.0,36.9925,37.0462,36.9746,37.0014,554538.0
2016-02-01 11:20:00,41.29,41.33,41.23,41.32,222527.0,36.9925,37.0283,36.9387,37.0194,222527.0
2016-02-01 11:30:00,41.33,41.41,41.29,41.41,170336.0,37.0283,37.1,36.9925,37.1,170336.0
2016-02-01 11:40:00,41.41,41.41,41.35,41.37,285130.0,37.1,37.1,37.0462,37.0642,285130.0
2016-02-01 11:50:00,41.37,41.37,41.33,41.35,151901.0,37.0642,37.0642,37.0283,37.0462,151901.0
2016-02-01 12:00:00,41.36,41.38,41.27,41.32,214154.0,37.0552,37.0731,36.9746,37.0194,214154.0
2016-02-01 12:10:00,41.32,41.37,41.31,41.34,207204.0,37.0194,37.0642,37.0104,37.0373,207204.0
2016-02-01 12:20:00,41.34,41.35,41.28,41.29,272961.0,37.0373,37.0462,36.9835,36.9925,272961.0
2016-02-01 12:30:00,41.29,41.33,41.25,41.29,94736.0,36.9925,37.0283,36.9567,36.9925,94736.0
2016-02-01 12:40:00,41.29,41.34,41.26,41.33,178674.0,36.9925,37.0373,36.9656,37.0283,178674.0
2016-02-01 12:50:00,41.33,41.33,41.24,41.27,177634.0,37.0283,37.0283,36.9477,36.9746,177634.0
2016-02-01 13:00:00,41.28,41.36,41.26,41.28,146238.0,36.9835,37.0552,36.9656,36.9835,146238.0
2016-02-01 13:10:00,41.28,41.33,41.26,41.31,151512.0,36.9835,37.0283,36.9656,37.0104,151512.0
2016-02-01 13:20:00,41.31,41.43,41.31,41.41,208057.0,37.0104,37.1179,37.0104,37.1,208057.0
2016-02-01 13:30:00,41.41,41.42,41.38,41.4,235668.0,37.1,37.109,37.0731,37.091,235668.0
2016-02-01 13:40:00,41.4,41.44,41.36,41.44,123577.0,37.091,37.1269,37.0552,37.1269,123577.0
2016-02-01 13:50:00,41.43,41.43,41.37,41.42,531245.0,37.1179,37.1179,37.0642,37.109,531245.0
2016-02-01 14:00:00,41.42,41.44,41.34,41.35,145388.0,37.109,37.1269,37.0373,37.0462,145388.0
2016-02-01 14:10:00,41.35,41.37,41.3,41.36,132844.0,37.0462,37.0642,37.0014,37.0552,132844.0
2016-02-01 14:20:00,41.36,41.41,41.35,41.4,452769.0,37.0552,37.1,37.0462,37.091,452769.0
2016-02-01 14:30:00,41.4,41.45,41.39,41.43,366323.0,37.091,37.1358,37.0821,37.1179,366323.0
2016-02-01 14:40:00,41.43,41.5,41.41,41.43,199872.0,37.1179,37.1806,37.1,37.1179,199872.0
2016-02-01 14:50:00,41.43,41.5,41.41,41.49,119466.0,37.1179,37.1806,37.1,37.1717,119466.0
2016-02-01 15:00:00,41.48,41.51,41.43,41.45,293729.0,37.1627,37.1896,37.1179,37.1358,293729.0
2016-02-01 15:10:00,41.46,41.55,41.4,41.53,602586.0,37.1448,37.2254,37.091,37.2075,602586.0
2016-02-01 15:20:00,41.53,41.57,41.52,41.56,654348.0,37.2075,37.2433,37.1985,37.2344,654348.0
2016-02-01 15:30:00,41.56,41.58,41.47,41.48,563828.0,37.2344,37.2523,37.1538,37.1627,563828.0
2016-02-01 15:40:00,41.48,41.55,41.48,41.48,371974.0,37.1627,37.2254,37.1627,37.1627,371974.0
2016-02-01 15:50:00,41.48,41.51,41.39,41.4,1190620.0,37.1627,37.1896,37.0821,37.091,1190620.0
2016-02-02 09:30:00,41.27,41.28,41.0,41.02,1286706.0,36.9746,36.9835,36.7327,36.7506,1286706.0
2016-02-02 09:40:00,41.01,41.04,40.94,40.94,819871.0,36.7416,36.7685,36.6789,36.6789,819871.0
2016-02-02 09:50:00,40.93,41.08,40.93,41.03,568147.0,36.67,36.8043,36.67,36.7595,568147.0
2016-02-02 10:00:00,41.03,41.13,41.01,41.11,456874.0,36.7595,36.8491,36.7416,36.8312,456874.0
2016-02-02 10:10:00,41.11,41.12,41.03,41.07,223546.0,36.8312,36.8402,36.7595,36.7954,223546.0
2016-02-02 10:20:00,41.07,41.15,41.05,41.1,251404.0,36.7954,36.8671,36.7775,36.8223,251404.0
2016-02-02 10:30:00,41.09,41.15,41.02,41.13,215531.0,36.8133,36.8671,36.7506,36.8491,215531.0
2016-02-02 10:40:00,41.12,41.14,41.07,41.1,308866.0,36.8402,36.8581,36.7954,36.8223,308866.0
2016-02-02 10:50:00,41.1,41.12,41.05,41.08,297495.0,36.8223,36.8402,36.7775,36.8043,297495.0
2016-02-02 11:00:00,41.09,41.12,41.04,41.1,225387.0,36.8133,36.8402,36.7685,36.8223,225387.0
2016-02-02 11:10:00,41.11,41.2,41.09,41.14,256314.0,36.8312,36.9119,36.8133,36.8581,256314.0
2016-02-02 11:20:00,41.15,41.2,41.13,41.17,144723.0,36.8671,36.9119,36.8491,36.885,144723.0
2016-02-02 11:30:00,41.17,41.25,41.16,41.24,153604.0,36.885,36.9567,36.876,36.9477,153604.0
2016-02-02 11:40:00,41.23,41.24,41.11,41.12,172250.0,36.9387,36.9477,36.8312,36.8402,172250.0
2016-02-02 11:50:00,41.11,41.15,41.05,41.05,65998.0,36.8312,36.8671,36.7775,36.7775,65998.0
2016-02-02 12:00:00,41.05,41.08,40.96,40.97,110942.0,36.7775,36.8043,36.6968,36.7058,110942.0
2016-02-02 12:10:00,40.97,40.98,40.9,40.93,145509.0,36.7058,36.7148,36.6431,36.67,145509.0
2016-02-02 12:20:00,40.92,40.95,40.9,40.94,112455.0,36.661,36.6879,36.6431,36.6789,112455.0
2016-02-02 12:30:00,40.94,40.99,40.89,40.98,131241.0,36.6789,36.7237,36.6341,36.7148,131241.0
2016-02-02 12:40:00,40.98,41.04,40.95,41.0,198822.0,36.7148,36.7685,36.6879,36.7327,198822.0
2016-02-02 12:50:00,40.99,41.0,40.93,40.97,178725.0,36.7237,36.7327,36.67,36.7058,178725.0
2016-02-02 13:00:00,40.97,40.97,40.87,40.89,171600.0,36.7058,36.7058,36.6162,36.6341,171600.0
2016-02-02 13:10:00,40.9,40.95,40.88,40.9,180566.0,36.6431,36.6879,36.6252,36.6431,180566.0
2016-02-02 13:20:00,40.91,40.92,40.83,40.91,132011.0,36.652,36.661,36.5804,36.652,132011.0
2016-02-02 13:30:00,40.91,40.92,40.8,40.8,120219.0,36.652,36.661,36.5535,36.5535,120219.0
2016-02-02 13:40:00,40.81,40.82,40.75,40.77,163848.0,36.5624,36.5714,36.5087,36.5266,163848.0
2016-02-02 13:50:00,40.77,40.8,40.71,40.71,396770.0,36.5266,36.5535,36.4729,36.4729,396770.0
2016-02-02 14:00:00,40.72,40.77,40.7,40.71,337296.0,36.4818,36.5266,36.4639,36.4729,337296.0
2016-02-02 14:10:00,40.7,40.74,40.66,40.72,224287.0,36.4639,36.4997,36.4281,36.4818,224287.0
2016-02-02 14:20:00,40.71,40.72,40.6,40.61,308648.0,36.4729,36.4818,36.3743,36.3833,308648.0
2016-02-02 14:30:00,40.61,40.74,40.6,40.72,408373.0,36.3833,36.4997,36.3743,36.4818,408373.0
2016-02-02 14:40:00,40.73,40.73,40.67,40.71,156356.0,36.4908,36.4908,36.437,36.4729,156356.0
2016-02-02 14:50:00,40.71,40.74,40.57,40.58,279486.0,36.4729,36.4997,36.3474,36.3564,279486.0
2016-02-02 15:00:00,40.57,40.62,40.54,40.54,615134.0,36.3474,36.3922,36.3205,36.3205,615134.0
2016-02-02 15:10:00,40.54,40.65,40.52,40.62,508266.0,36.3205,36.4191,36.3026,36.3922,508266.0
2016-02-02 15:20:00,40.62,40.66,40.55,40.62,814094.0,36.3922,36.4281,36.3295,36.3922,814094.0
2016-02-02 15:30:00,40.62,40.7,40.62,40.67,448984.0,36.3922,36.4639,36.3922,36.437,448984.0
2016-02-02 15:40:00,40.67,40.73,40.61,40.68,803596.0,36.437,36.4908,36.3833,36.446,803596.0
2016-02-02 15:50:00,40.69,40.69,40.6,40.64,1064333.0,36.4549,36.4549,36.3743,36.4101,1064333.0
2016-02-03 09:30:00,40.91,40.93,40.8,40.83,469511.0,36.652,36.67,36.5535,36.5804,469511.0
2016-02-03 09:40:00,40.83,40.87,40.71,40.79,486049.0,36.5804,36.6162,36.4729,36.5445,486049.0
2016-02-03 09:50:00,40.8,40.87,40.66,40.69,736594.0,36.5535,36.6162,36.4281,36.4549,736594.0
2016-02-03 10:00:00,40.69,40.69,40.41,40.41,840709.0,36.4549,36.4549,36.2041,36.2041,840709.0
2016-02-03 10:10:00,40.42,40.44,40.25,40.35,900930.0,36.213,36.231,36.0607,36.1503,900930.0
2016-02-03 10:20:00,40.34,40.34,40.14,40.15,588081.0,36.1414,36.1414,35.9622,35.9711,588081.0
2016-02-03 10:30:00,40.15,40.15,40.02,40.12,1015199.0,35.9711,35.9711,35.8547,35.9443,1015199.0
2016-02-03 10:40:00,40.11,40.26,40.1,40.18,498833.0,35.9353,36.0697,35.9263,35.998,498833.0
2016-02-03 10:50:00,40.19,40.37,40.17,40.33,534836.0,36.007,36.1682,35.9891,36.1324,534836.0
2016-02-03 11:00:00,40.34,40.34,40.07,40.12,586224.0,36.1414,36.1414,35.8995,35.9443,586224.0
2016-02-03 11:10:00,40.13,40.3,40.04,40.28,529918.0,35.9532,36.1055,35.8726,36.0876,529918.0
2016-02-03 11:20:00,40.27,40.37,40.19,40.31,768834.0,36.0787,36.1682,36.007,36.1145,768834.0
2016-02-03 11:30:00,40.31,40.33,40.15,40.31,710245.0,36.1145,36.1324,35.9711,36.1145,710245.0
2016-02-03 11:40:00,40.32,40.45,40.3,40.38,770594.0,36.1234,36.2399,36.1055,36.1772,770594.0
2016-02-03 11:50:00,40.38,40.41,40.24,40.32,541938.0,36.1772,36.2041,36.0518,36.1234,541938.0
2016-02-03 12:00:00,40.33,40.4,40.25,40.33,439064.0,36.1324,36.1951,36.0607,36.1324,439064.0
2016-02-03 12:10:00,40.32,40.32,40.19,40.23,573529.0,36.1234,36.1234,36.007,36.0428,573529.0
2016-02-03 12:20:00,40.22,40.33,40.22,40.27,354530.0,36.0339,36.1324,36.0339,36.0787,354530.0
2016-02-03 12:30:00,40.27,40.27,40.1,40.15,548246.0,36.0787,36.0787,35.9263,35.9711,548246.0
2016-02-03 12:40:00,40.16,40.17,40.09,40.17,348740.0,35.9801,35.9891,35.9174,35.9891,348740.0
2016-02-03 12:50:00,40.17,40.27,40.13,40.26,241402.0,35.9891,36.0787,35.9532,36.0697,241402.0
2016-02-03 13:00:00,40.25,40.33,40.21,40.21,324918.0,36.0607,36.1324,36.0249,36.0249,324918.0
2016-02-03 13:10:00,40.21,40.25,40.17,40.19,143207.0,36.0249,36.0607,35.9891,36.007,143207.0
2016-02-03 13:20:00,40.19,40.24,40.13,40.18,132873.0,36.007,36.0518,35.9532,35.998,132873.0
2016-02-03 13:30:00,40.18,40.19,40.04,40.04,333358.0,35.998,36.007,35.8726,35.8726,333358.0
2016-02-03 13:40:00,40.04,40.12,40.03,40.09,184384.0,35.8726,35.9443,35.8636,35.9174,184384.0
2016-02-03 13:50:00,40.09,40.12,39.97,39.97,420551.0,35.9174,35.9443,35.8099,35.8099,420551.0
2016-02-03 14:00:00,39.97,40.16,39.97,40.12,313732.0,35.8099,35.9801,35.8099,35.9443,313732.0
2016-02-03 14:10:00,40.12,40.25,40.12,40.15,341346.0,35.9443,36.0607,35.9443,35.9711,341346.0
2016-02-03 14:20:00,40.15,40.61,40.15,40.55,1019738.0,35.9711,36.3833,35.9711,36.3295,1019738.0
2016-02-03 14:30:00,40.54,40.59,40.47,40.51,406153.0,36.3205,36.3653,36.2578,36.2937,406153.0
2016-02-03 14:40:00,40.52,40.72,40.48,40.67,722629.0,36.3026,36.4818,36.2668,36.437,722629.0
2016-02-03 14:50:00,40.67,40.75,40.55,40.72,710110.0,36.437,36.5087,36.3295,36.4818,710110.0
2016-02-03 15:00:00,40.72,40.76,40.65,40.75,701930.0,36.4818,36.5177,36.4191,36.5087,701930.0
2016-02-03 15:10:00,40.75,40.8,40.67,40.72,612050.0,36.5087,36.5535,36.437,36.4818,612050.0
2016-02-03 15:20:00,40.71,40.73,40.56,40.56,363699.0,36.4729,36.4908,36.3385,36.3385,363699.0
2016-02-03 15:30:00,40.56,40.63,40.47,40.5,582228.0,36.3385,36.4012,36.2578,36.2847,582228.0
2016-02-03 15:40:00,40.5,40.59,40.47,40.56,486057.0,36.2847,36.3653,36.2578,36.3385,486057.0
2016-02-03 15:50:00,40.56,40.64,40.53,40.59,921342.0,36.3385,36.4101,36.3116,36.3653,921342.0
2016-02-04 09:30:00,40.52,40.6,40.3,40.35,678420.0,36.3026,36.3743,36.1055,36.1503,678420.0
2016-02-04 09:40:00,40.35,40.45,40.21,40.39,907190.0,36.1503,36.2399,36.0249,36.1862,907190.0
2016-02-04 09:50:00,40.39,40.51,40.39,40.46,920540.0,36.1862,36.2937,36.1862,36.2489,920540.0
2016-02-04 10:00:00,40.46,40.53,40.3,40.52,1080115.0,36.2489,36.3116,36.1055,36.3026,1080115.0
2016-02-04 10:10:00,40.52,40.78,40.46,40.78,703551.0,36.3026,36.5356,36.2489,36.5356,703551.0
2016-02-04 10:20:00,40.78,40.81,40.72,40.8,457598.0,36.5356,36.5624,36.4818,36.5535,457598.0
2016-02-04 10:30:00,40.8,40.91,40.73,40.84,449039.0,36.5535,36.652,36.4908,36.5893,449039.0
2016-02-04 10:40:00,40.84,40.85,40.77,40.84,362826.0,36.5893,36.5983,36.5266,36.5893,362826.0
2016-02-04 10:50:00,40.84,40.88,40.79,40.83,408349.0,36.5893,36.6252,36.5445,36.5804,408349.0
2016-02-04 11:00:00,40.84,40.85,40.62,40.63,315404.0,36.5893,36.5983,36.3922,36.4012,315404.0
2016-02-04 11:10:00,40.63,40.67,40.42,40.43,312037.0,36.4012,36.437,36.213,36.222,312037.0
2016-02-04 11:20:00,40.43,40.57,40.43,40.51,232728.0,36.222,36.3474,36.222,36.2937,232728.0
2016-02-04 11:30:00,40.51,40.57,40.43,40.57,249902.0,36.2937,36.3474,36.222,36.3474,249902.0
2016-02-04 11:40:00,40.57,40.61,40.33,40.41,465978.0,36.3474,36.3833,36.1324,36.2041,465978.0
2016-02-04 11:50:00,40.4,40.47,40.36,40.37,466124.0,36.1951,36.2578,36.1593,36.1682,466124.0
2016-02-04 12:00:00,40.38,40.56,40.34,40.55,444992.0,36.1772,36.3385,36.1414,36.3295,444992.0
2016-02-04 12:10:00,40.55,40.63,40.52,40.55,235054.0,36.3295,36.4012,36.3026,36.3295,235054.0
2016-02-04 12:20:00,40.56,40.59,40.48,40.51,169975.0,36.3385,36.3653,36.2668,36.2937,169975.0
2016-02-04 12:30:00,40.51,40.6,40.44,40.6,212808.0,36.2937,36.3743,36.231,36.3743,212808.0
2016-02-04 12:40:00,40.61,40.67,40.56,40.6,271914.0,36.3833,36.437,36.3385,36.3743,271914.0
2016-02-04 12:50:00,40.61,40.61,40.53,40.54,92377.0,36.3833,36.3833,36.3116,36.3205,92377.0
2016-02-04 13:00:00,40.53,40.65,40.52,40.64,282565.0,36.3116,36.4191,36.3026,36.4101,282565.0
2016-02-04 13:10:00,40.64,40.7,40.62,40.62,128571.0,36.4101,36.4639,36.3922,36.3922,128571.0
2016-02-04 13:20:00,40.62,40.68,40.59,40.63,135642.0,36.3922,36.446,36.3653,36.4012,135642.0
2016-02-04 13:30:00,40.62,40.68,40.6,40.62,102169.0,36.3922,36.446,36.3743,36.3922,102169.0
2016-02-04 13:40:00,40.62,40.62,40.44,40.44,213263.0,36.3922,36.3922,36.231,36.231,213263.0
2016-02-04 13:50:00,40.44,40.51,40.43,40.5,130756.0,36.231,36.2937,36.222,36.2847,130756.0
2016-02-04 14:00:00,40.5,40.5,40.39,40.4,331827.0,36.2847,36.2847,36.1862,36.1951,331827.0
2016-02-04 14:10:00,40.4,40.51,40.39,40.49,230213.0,36.1951,36.2937,36.1862,36.2758,230213.0
2016-02-04 14:20:00,40.49,40.51,40.4,40.4,417632.0,36.2758,36.2937,36.1951,36.1951,417632.0
2016-02-04 14:30:00,40.4,40.47,40.32,40.34,232689.0,36.1951,36.2578,36.1234,36.1414,232689.0
2016-02-04 14:40:00,40.33,40.46,40.33,40.45,215655.0,36.1324,36.2489,36.1324,36.2399,215655.0
2016-02-04 14:50:00,40.44,40.54,40.36,40.54,488201.0,36.231,36.3205,36.1593,36.3205,488201.0
2016-02-04 15:00:00,40.53,40.53,40.4,40.45,452163.0,36.3116,36.3116,36.1951,36.2399,452163.0
2016-02-04 15:10:00,40.45,40.61,40.42,40.52,774058.0,36.2399,36.3833,36.213,36.3026,774058.0
2016-02-04 15:20:00,40.51,40.59,40.51,40.53,446971.0,36.2937,36.3653,36.2937,36.3116,446971.0
2016-02-04 15:30:00,40.53,40.6,40.48,40.6,425916.0,36.3116,36.3743,36.2668,36.3743,425916.0
2016-02-04 15:40:00,40.6,40.69,40.57,40.64,500014.0,36.3743,36.4549,36.3474,36.4101,500014.0
2016-02-04 15:50:00,40.65,40.69,40.61,40.65,850568.0,36.4191,36.4549,36.3833,36.4191,850568.0
2016-02-05 09:30:00,40.48,40.55,40.31,40.39,729576.0,36.2668,36.3295,36.1145,36.1862,729576.0
2016-02-05 09:40:00,40.4,40.42,40.13,40.14,488988.0,36.1951,36.213,35.9532,35.9622,488988.0
2016-02-05 09:50:00,40.14,40.27,40.11,40.18,398711.0,35.9622,36.0787,35.9353,35.998,398711.0
2016-02-05 10:00:00,40.18,40.28,40.15,40.15,403300.0,35.998,36.0876,35.9711,35.9711,403300.0
2016-02-05 10:10:00,40.15,40.25,40.14,40.15,493412.0,35.9711,36.0607,35.9622,35.9711,493412.0
2016-02-05 10:20:00,40.14,40.2,39.9,39.94,650658.0,35.9622,36.0159,35.7472,35.783,650658.0
2016-02-05 10:30:00,39.93,40.06,39.91,40.0,679032.0,35.774,35.8905,35.7561,35.8368,679032.0
2016-02-05 10:40:00,40.01,40.08,39.97,39.99,320860.0,35.8457,35.9084,35.8099,35.8278,320860.0
2016-02-05 10:50:00,40.0,40.0,39.83,39.85,239199.0,35.8368,35.8368,35.6844,35.7024,239199.0
2016-02-05 11:00:00,39.85,39.89,39.78,39.8,295524.0,35.7024,35.7382,35.6397,35.6576,295524.0
2016-02-05 11:10:00,39.79,39.85,39.71,39.72,227121.0,35.6486,35.7024,35.5769,35.5859,227121.0
2016-02-05 11:20:00,39.73,39.77,39.57,39.69,530618.0,35.5949,35.6307,35.4515,35.559,530618.0
2016-02-05 11:30:00,39.69,39.74,39.65,39.7,498772.0,35.559,35.6038,35.5232,35.568,498772.0
2016-02-05 11:40:00,39.69,39.75,39.59,39.66,343678.0,35.559,35.6128,35.4694,35.5321,343678.0
2016-02-05 11:50:00,39.67,39.75,39.67,39.72,442732.0,35.5411,35.6128,35.5411,35.5859,442732.0
2016-02-05 12:00:00,39.72,39.79,39.69,39.73,255403.0,35.5859,35.6486,35.559,35.5949,255403.0
2016-02-05 12:10:00,39.72,39.75,39.63,39.74,162334.0,35.5859,35.6128,35.5053,35.6038,162334.0
2016-02-05 12:20:00,39.73,39.8,39.71,39.74,216395.0,35.5949,35.6576,35.5769,35.6038,216395.0
2016-02-05 12:30:00,39.74,39.84,39.72,39.81,158607.0,35.6038,35.6934,35.5859,35.6665,158607.0
2016-02-05 12:40:00,39.81,39.81,39.75,39.77,129086.0,35.6665,35.6665,35.6128,35.6307,129086.0
2016-02-05 12:50:00,39.76,39.78,39.6,39.69,269566.0,35.6217,35.6397,35.4784,35.559,269566.0
2016-02-05 13:00:00,39.68,39.71,39.64,39.7,395375.0,35.5501,35.5769,35.5142,35.568,395375.0
2016-02-05 13:10:00,39.7,39.71,39.62,39.66,224237.0,35.568,35.5769,35.4963,35.5321,224237.0
2016-02-05 13:20:00,39.66,39.75,39.64,39.74,162871.0,35.5321,35.6128,35.5142,35.6038,162871.0
2016-02-05 13:30:00,39.73,39.75,39.64,39.65,245867.0,35.5949,35.6128,35.5142,35.5232,245867.0
2016-02-05 13:40:00,39.64,39.66,39.51,39.54,511122.0,35.5142,35.5321,35.3978,35.4246,511122.0
2016-02-05 13:50:00,39.54,39.59,39.49,39.55,371109.0,35.4246,35.4694,35.3798,35.4336,371109.0
2016-02-05 14:00:00,39.55,39.6,39.49,39.53,311933.0,35.4336,35.4784,35.3798,35.4157,311933.0
2016-02-05 14:10:00,39.52,39.53,39.37,39.42,279063.0,35.4067,35.4157,35.2723,35.3171,279063.0
2016-02-05 14:20:00,39.43,39.49,39.39,39.4,130285.0,35.3261,35.3798,35.2902,35.2992,130285.0
2016-02-05 14:30:00,39.39,39.54,39.38,39.51,141554.0,35.2902,35.4246,35.2813,35.3978,141554.0
2016-02-05 14:40:00,39.51,39.51,39.42,39.5,208123.0,35.3978,35.3978,35.3171,35.3888,208123.0
2016-02-05 14:50:00,39.5,39.5,39.42,39.46,152029.0,35.3888,35.3888,35.3171,35.353,152029.0
2016-02-05 15:00:00,39.46,39.47,39.36,39.4,2846993.0,35.353,35.3619,35.2634,35.2992,2846993.0
2016-02-05 15:10:00,39.4,39.57,39.4,39.56,608887.0,35.2992,35.4515,35.2992,35.4425,608887.0
2016-02-05 15:20:00,39.55,39.6,39.51,39.55,1936655.0,35.4336,35.4784,35.3978,35.4336,1936655.0
2016-02-05 15:30:00,39.55,39.55,39.42,39.43,358701.0,35.4336,35.4336,35.3171,35.3261,358701.0
2016-02-05 15:40:00,39.42,39.48,39.38,39.43,584928.0,35.3171,35.3709,35.2813,35.3261,584928.0
2016-02-05 15:50:00,39.43,39.5,39.34,39.49,5400436.0,35.3261,35.3888,35.2454,35.3798,5400436.0
2016-02-08 09:30:00,38.84,38.89,38.65,38.69,1526952.0,34.7975,34.8423,34.6273,34.6631,1526952.0
2016-02-08 09:40:00,38.69,38.9,38.69,38.76,1195995.0,34.6631,34.8512,34.6631,34.7258,1195995.0
2016-02-08 09:50:00,38.76,38.88,38.64,38.79,1319606.0,34.7258,34.8333,34.6183,34.7527,1319606.0
2016-02-08 10:00:00,38.79,38.92,38.71,38.73,491192.0,34.7527,34.8692,34.681,34.6989,491192.0
2016-02-08 10:10:00,38.73,38.78,38.63,38.66,410509.0,34.6989,34.7437,34.6093,34.6362,410509.0
2016-02-08 10:20:00,38.65,38.73,38.56,38.59,1091152.0,34.6273,34.6989,34.5466,34.5735,1091152.0
2016-02-08 10:30:00,38.59,38.81,38.57,38.77,1123840.0,34.5735,34.7706,34.5556,34.7348,1123840.0
2016-02-08 10:40:00,38.78,38.79,38.63,38.66,496869.0,34.7437,34.7527,34.6093,34.6362,496869.0
2016-02-08 10:50:00,38.67,38.72,38.54,38.57,502836.0,34.6452,34.69,34.5287,34.5556,502836.0
2016-02-08 11:00:00,38.58,38.63,38.42,38.43,877998.0,34.5645,34.6093,34.4212,34.4302,877998.0
2016-02-08 11:10:00,38.43,38.47,38.33,38.44,487285.0,34.4302,34.466,34.3406,34.4391,487285.0
2016-02-08 11:20:00,38.43,38.55,38.41,38.52,217192.0,34.4302,34.5377,34.4122,34.5108,217192.0
2016-02-08 11:30:00,38.51,38.51,38.41,38.43,216072.0,34.5018,34.5018,34.4122,34.4302,216072.0
2016-02-08 11:40:00,38.43,38.53,38.38,38.46,366656.0,34.4302,34.5198,34.3854,34.457,366656.0
2016-02-08 11:50:00,38.46,38.59,38.42,38.59,411077.0,34.457,34.5735,34.4212,34.5735,411077.0
2016-02-08 12:00:00,38.59,38.63,38.56,38.6,281963.0,34.5735,34.6093,34.5466,34.5825,281963.0
2016-02-08 12:10:00,38.6,38.7,38.55,38.65,221797.0,34.5825,34.6721,34.5377,34.6273,221797.0
2016-02-08 12:20:00,38.65,38.74,38.65,38.69,163472.0,34.6273,34.7079,34.6273,34.6631,163472.0
2016-02-08 12:30:00,38.69,38.77,38.6,38.61,279804.0,34.6631,34.7348,34.5825,34.5914,279804.0
2016-02-08 12:40:00,38.61,38.69,38.61,38.66,203524.0,34.5914,34.6631,34.5914,34.6362,203524.0
2016-02-08 12:50:00,38.66,38.68,38.57,38.59,233024.0,34.6362,34.6541,34.5556,34.5735,233024.0
2016-02-08 13:00:00,38.6,38.61,38.49,38.53,332357.0,34.5825,34.5914,34.4839,34.5198,332357.0
2016-02-08 13:10:00,38.53,38.54,38.46,38.48,176879.0,34.5198,34.5287,34.457,34.475,176879.0
2016-02-08 13:20:00,38.47,38.5,38.42,38.48,511983.0,34.466,34.4929,34.4212,34.475,511983.0
2016-02-08 13:30:00,38.48,38.53,38.46,38.47,132488.0,34.475,34.5198,34.457,34.466,132488.0
2016-02-08 13:40:00,38.47,38.47,38.37,38.4,315328.0,34.466,34.466,34.3764,34.4033,315328.0
2016-02-08 13:50:00,38.4,38.43,38.34,38.37,386985.0,34.4033,34.4302,34.3495,34.3764,386985.0
2016-02-08 14:00:00,38.36,38.46,38.36,38.45,252639.0,34.3674,34.457,34.3674,34.4481,252639.0
2016-02-08 14:10:00,38.44,38.45,38.28,38.3,557527.0,34.4391,34.4481,34.2958,34.3137,557527.0
2016-02-08 14:20:00,38.29,38.39,38.29,38.33,459240.0,34.3047,34.3943,34.3047,34.3406,459240.0
2016-02-08 14:30:00,38.32,38.33,38.25,38.3,316093.0,34.3316,34.3406,34.2689,34.3137,316093.0
2016-02-08 14:40:00,38.3,38.43,38.27,38.37,504172.0,34.3137,34.4302,34.2868,34.3764,504172.0
2016-02-08 14:50:00,38.37,38.4,38.32,38.34,392077.0,34.3764,34.4033,34.3316,34.3495,392077.0
2016-02-08 15:00:00,38.33,38.41,38.32,38.35,439842.0,34.3406,34.4122,34.3316,34.3585,439842.0
2016-02-08 15:10:00,38.35,38.6,38.34,38.58,745787.0,34.3585,34.5825,34.3495,34.5645,745787.0
2016-02-08 15:20:00,38.56,38.64,38.54,38.58,2025413.0,34.5466,34.6183,34.5287,34.5645,2025413.0
2016-02-08 15:30:00,38.58,38.79,38.58,38.73,1364941.0,34.5645,34.7527,34.5645,34.6989,1364941.0
2016-02-08 15:40:00,38.73,39.04,38.73,38.96,1227233.0,34.6989,34.9767,34.6989,34.905,1227233.0
2016-02-08 15:50:00,38.96,38.97,38.84,38.92,1820285.0,34.905,34.914,34.7975,34.8692,1820285.0
2016-02-09 09:30:00,38.46,38.85,38.43,38.84,1075999.0,34.457,34.8064,34.4302,34.7975,1075999.0
2016-02-09 09:40:00,38.84,39.09,38.75,39.06,596870.0,34.7975,35.0215,34.7169,34.9946,596870.0
2016-02-09 09:50:00,39.07,39.17,38.97,38.98,630526.0,35.0035,35.0931,34.914,34.9229,630526.0
2016-02-09 10:00:00,38.98,39.3,38.95,39.26,675561.0,34.9229,35.2096,34.896,35.1738,675561.0
2016-02-09 10:10:00,39.26,39.27,39.0,39.04,464305.0,35.1738,35.1827,34.9408,34.9767,464305.0
2016-02-09 10:20:00,39.04,39.12,38.99,39.03,393163.0,34.9767,35.0483,34.9319,34.9677,393163.0
2016-02-09 10:30:00,39.04,39.04,38.86,38.92,526156.0,34.9767,34.9767,34.8154,34.8692,526156.0
2016-02-09 10:40:00,38.92,38.93,38.79,38.88,380310.0,34.8692,34.8781,34.7527,34.8333,380310.0
2016-02-09 10:50:00,38.89,38.89,38.71,38.73,528897.0,34.8423,34.8423,34.681,34.6989,528897.0
2016-02-09 11:00:00,38.73,38.88,38.72,38.88,694376.0,34.6989,34.8333,34.69,34.8333,694376.0
2016-02-09 11:10:00,38.89,39.02,38.85,38.86,772531.0,34.8423,34.9588,34.8064,34.8154,772531.0
2016-02-09 11:20:00,38.87,39.04,38.87,39.02,1590054.0,34.8244,34.9767,34.8244,34.9588,1590054.0
2016-02-09 11:30:00,39.01,39.04,38.81,38.83,1743723.0,34.9498,34.9767,34.7706,34.7885,1743723.0
2016-02-09 11:40:00,38.83,38.98,38.82,38.88,1280850.0,34.7885,34.9229,34.7796,34.8333,1280850.0
2016-02-09 11:50:00,38.89,38.9,38.78,38.8,460991.0,34.8423,34.8512,34.7437,34.7617,460991.0
2016-02-09 12:00:00,38.8,38.91,38.74,38.88,290999.0,34.7617,34.8602,34.7079,34.8333,290999.0
2016-02-09 12:10:00,38.88,38.89,38.71,38.73,361782.0,34.8333,34.8423,34.681,34.6989,361782.0
2016-02-09 12:20:00,38.73,38.76,38.64,38.7,341209.0,34.6989,34.7258,34.6183,34.6721,341209.0
2016-02-09 12:30:00,38.7,38.75,38.66,38.67,304905.0,34.6721,34.7169,34.6362,34.6452,304905.0
2016-02-09 12:40:00,38.67,38.69,38.59,38.59,378135.0,34.6452,34.6631,34.5735,34.5735,378135.0
2016-02-09 12:50:00,38.6,38.67,38.59,38.62,245631.0,34.5825,34.6452,34.5735,34.6004,245631.0
2016-02-09 13:00:00,38.62,38.65,38.49,38.5,178812.0,34.6004,34.6273,34.4839,34.4929,178812.0
2016-02-09 13:10:00,38.49,38.5,38.39,38.43,405784.0,34.4839,34.4929,34.3943,34.4302,405784.0
2016-02-09 13:20:00,38.43,38.5,38.41,38.46,361302.0,34.4302,34.4929,34.4122,34.457,361302.0
2016-02-09 13:30:00,38.47,38.57,38.41,38.42,384238.0,34.466,34.5556,34.4122,34.4212,384238.0
2016-02-09 13:40:00,38.42,38.57,38.42,38.49,591029.0,34.4212,34.5556,34.4212,34.4839,591029.0
2016-02-09 13:50:00,38.49,38.61,38.45,38.58,1006136.0,34.4839,34.5914,34.4481,34.5645,1006136.0
2016-02-09 14:00:00,38.58,38.82,38.57,38.79,494284.0,34.5645,34.7796,34.5556,34.7527,494284.0
2016-02-09 14:10:00,38.79,38.81,38.69,38.71,367982.0,34.7527,34.7706,34.6631,34.681,367982.0
2016-02-09 14:20:00,38.72,38.76,38.6,38.65,376688.0,34.69,34.7258,34.5825,34.6273,376688.0
2016-02-09 14:30:00,38.65,38.89,38.64,38.86,219960.0,34.6273,34.8423,34.6183,34.8154,219960.0
2016-02-09 14:40:00,38.87,38.97,38.82,38.83,775560.0,34.8244,34.914,34.7796,34.7885,775560.0
2016-02-09 14:50:00,38.83,38.95,38.83,38.91,189193.0,34.7885,34.896,34.7885,34.8602,189193.0
2016-02-09 15:00:00,38.9,39.17,38.9,39.1,750033.0,34.8512,35.0931,34.8512,35.0304,750033.0
2016-02-09 15:10:00,39.1,39.12,38.97,38.97,511794.0,35.0304,35.0483,34.914,34.914,511794.0
2016-02-09 15:20:00,38.96,39.01,38.79,38.84,410008.0,34.905,34.9498,34.7527,34.7975,410008.0
2016-02-09 15:30:00,38.83,38.96,38.81,38.89,409424.0,34.7885,34.905,34.7706,34.8423,409424.0
2016-02-09 15:40:00,38.89,38.9,38.71,38.75,612072.0,34.8423,34.8512,34.681,34.7169,612072.0
2016-02-09 15:50:00,38.75,38.81,38.68,38.74,939370.0,34.7169,34.7706,34.6541,34.7079,939370.0
2016-02-10 09:30:00,39.08,39.28,39.05,39.13,973185.0,35.0125,35.1917,34.9856,35.0573,973185.0
2016-02-10 09:40:00,39.12,39.25,39.08,39.25,832229.0,35.0483,35.1648,35.0125,35.1648,832229.0
2016-02-10 09:50:00,39.24,39.35,39.18,39.33,923115.0,35.1559,35.2544,35.1021,35.2365,923115.0
2016-02-10 10:00:00,39.33,39.37,39.2,39.23,666697.0,35.2365,35.2723,35.12,35.1469,666697.0
2016-02-10 10:10:00,39.23,39.37,39.23,39.37,480499.0,35.1469,35.2723,35.1469,35.2723,480499.0
2016-02-10 10:20:00,39.37,39.42,39.33,39.36,284581.0,35.2723,35.3171,35.2365,35.2634,284581.0
2016-02-10 10:30:00,39.37,39.54,39.36,39.44,889224.0,35.2723,35.4246,35.2634,35.335,889224.0
2016-02-10 10:40:00,39.44,39.44,39.23,39.3,293572.0,35.335,35.335,35.1469,35.2096,293572.0
2016-02-10 10:50:00,39.31,39.31,39.09,39.13,727887.0,35.2186,35.2186,35.0215,35.0573,727887.0
2016-02-10 11:00:00,39.14,39.22,39.06,39.1,712471.0,35.0663,35.1379,34.9946,35.0304,712471.0
2016-02-10 11:10:00,39.1,39.22,39.07,39.2,535717.0,35.0304,35.1379,35.0035,35.12,535717.0
2016-02-10 11:20:00,39.21,39.28,39.14,39.15,632370.0,35.129,35.1917,35.0663,35.0752,632370.0
2016-02-10 11:30:00,39.15,39.19,39.04,39.05,415780.0,35.0752,35.1111,34.9767,34.9856,415780.0
2016-02-10 11:40:00,39.05,39.14,38.98,39.13,291730.0,34.9856,35.0663,34.9229,35.0573,291730.0
2016-02-10 11:50:00,39.13,39.21,39.1,39.14,182982.0,35.0573,35.129,35.0304,35.0663,182982.0
2016-02-10 12:00:00,39.15,39.18,39.07,39.15,275395.0,35.0752,35.1021,35.0035,35.0752,275395.0
2016-02-10 12:10:00,39.15,39.17,39.09,39.14,151905.0,35.0752,35.0931,35.0215,35.0663,151905.0
2016-02-10 12:20:00,39.15,39.25,39.15,39.24,296433.0,35.0752,35.1648,35.0752,35.1559,296433.0
2016-02-10 12:30:00,39.25,39.31,39.2,39.29,242458.0,35.1648,35.2186,35.12,35.2007,242458.0
2016-02-10 12:40:00,39.29,39.32,39.24,39.29,403120.0,35.2007,35.2275,35.1559,35.2007,403120.0
2016-02-10 12:50:00,39.28,39.36,39.24,39.34,284052.0,35.1917,35.2634,35.1559,35.2454,284052.0
2016-02-10 13:00:00,39.35,39.4,39.29,39.29,303617.0,35.2544,35.2992,35.2007,35.2007,303617.0
2016-02-10 13:10:00,39.3,39.33,39.25,39.28,81108.0,35.2096,35.2365,35.1648,35.1917,81108.0
2016-02-10 13:20:00,39.28,39.32,39.18,39.2,212819.0,35.1917,35.2275,35.1021,35.12,212819.0
2016-02-10 13:30:00,39.2,39.23,39.15,39.21,93883.0,35.12,35.1469,35.0752,35.129,93883.0
2016-02-10 13:40:00,39.21,39.28,39.21,39.26,217160.0,35.129,35.1917,35.129,35.1738,217160.0
2016-02-10 13:50:00,39.26,39.26,39.17,39.18,101287.0,35.1738,35.1738,35.0931,35.1021,101287.0
2016-02-10 14:00:00,39.2,39.26,39.19,39.26,204746.0,35.12,35.1738,35.1111,35.1738,204746.0
2016-02-10 14:10:00,39.25,39.3,39.22,39.28,163959.0,35.1648,35.2096,35.1379,35.1917,163959.0
2016-02-10 14:20:00,39.28,39.28,39.2,39.24,74468.0,35.1917,35.1917,35.12,35.1559,74468.0
2016-02-10 14:30:00,39.25,39.32,39.19,39.19,125279.0,35.1648,35.2275,35.1111,35.1111,125279.0
2016-02-10 14:40:00,39.19,39.19,39.07,39.09,187682.0,35.1111,35.1111,35.0035,35.0215,187682.0
2016-02-10 14:50:00,39.08,39.12,39.02,39.06,621380.0,35.0125,35.0483,34.9588,34.9946,621380.0
2016-02-10 15:00:00,39.07,39.24,39.06,39.14,449559.0,35.0035,35.1559,34.9946,35.0663,449559.0
2016-02-10 15:10:00,39.14,39.18,38.92,38.94,539037.0,35.0663,35.1021,34.8692,34.8871,539037.0
2016-02-10 15:20:00,38.95,39.02,38.87,38.89,211222.0,34.896,34.9588,34.8244,34.8423,211222.0
2016-02-10 15:30:00,38.9,38.96,38.83,38.84,561659.0,34.8512,34.905,34.7885,34.7975,561659.0
2016-02-10 15:40:00,38.83,38.92,38.79,38.87,583436.0,34.7885,34.8692,34.7527,34.8244,583436.0
2016-02-10 15:50:00,38.86,38.87,38.8,38.84,1165992.0,34.8154,34.8244,34.7617,34.7975,1165992.0
2016-02-11 09:30:00,38.33,38.56,38.28,38.45,1249978.0,34.3406,34.5466,34.2958,34.4481,1249978.0
2016-02-11 09:40:00,38.45,38.64,38.43,38.53,759837.0,34.4481,34.6183,34.4302,34.5198,759837.0
2016-02-11 09:50:00,38.53,38.81,38.48,38.71,793956.0,34.5198,34.7706,34.475,34.681,793956.0
2016-02-11 10:00:00,38.7,38.81,38.62,38.69,560134.0,34.6721,34.7706,34.6004,34.6631,560134.0
2016-02-11 10:10:00,38.7,38.77,38.65,38.7,383772.0,34.6721,34.7348,34.6273,34.6721,383772.0
2016-02-11 10:20:00,38.7,38.74,38.54,38.55,456624.0,34.6721,34.7079,34.5287,34.5377,456624.0
2016-02-11 10:30:00,38.55,38.62,38.5,38.51,277904.0,34.5377,34.6004,34.4929,34.5018,277904.0
2016-02-11 10:40:00,38.51,38.61,38.46,38.57,351796.0,34.5018,34.5914,34.457,34.5556,351796.0
2016-02-11 10:50:00,38.57,38.58,38.43,38.46,212423.0,34.5556,34.5645,34.4302,34.457,212423.0
2016-02-11 11:00:00,38.46,38.52,38.38,38.42,290932.0,34.457,34.5108,34.3854,34.4212,290932.0
2016-02-11 11:10:00,38.42,38.46,38.34,38.45,427417.0,34.4212,34.457,34.3495,34.4481,427417.0
2016-02-11 11:20:00,38.45,38.48,38.34,38.36,400850.0,34.4481,34.475,34.3495,34.3674,400850.0
2016-02-11 11:30:00,38.36,38.42,38.28,38.42,451199.0,34.3674,34.4212,34.2958,34.4212,451199.0
2016-02-11 11:40:00,38.41,38.46,38.36,38.37,349802.0,34.4122,34.457,34.3674,34.3764,349802.0
2016-02-11 11:50:00,38.36,38.51,38.36,38.47,163012.0,34.3674,34.5018,34.3674,34.466,163012.0
2016-02-11 12:00:00,38.46,38.52,38.43,38.48,231741.0,34.457,34.5108,34.4302,34.475,231741.0
2016-02-11 12:10:00,38.47,38.54,38.34,38.36,381889.0,34.466,34.5287,34.3495,34.3674,381889.0
2016-02-11 12:20:00,38.35,38.48,38.34,38.41,326292.0,34.3585,34.475,34.3495,34.4122,326292.0
2016-02-11 12:30:00,38.41,38.41,38.32,38.37,1806762.0,34.4122,34.4122,34.3316,34.3764,1806762.0
2016-02-11 12:40:00,38.37,38.45,38.33,38.44,391804.0,34.3764,34.4481,34.3406,34.4391,391804.0
2016-02-11 12:50:00,38.45,38.57,38.45,38.56,601165.0,34.4481,34.5556,34.4481,34.5466,601165.0
2016-02-11 13:00:00,38.57,38.65,38.54,38.59,769931.0,34.5556,34.6273,34.5287,34.5735,769931.0
2016-02-11 13:10:00,38.58,38.62,38.53,38.59,194228.0,34.5645,34.6004,34.5198,34.5735,194228.0
2016-02-11 13:20:00,38.6,38.65,38.57,38.57,212154.0,34.5825,34.6273,34.5556,34.5556,212154.0
2016-02-11 13:30:00,38.56,38.64,38.47,38.5,743349.0,34.5466,34.6183,34.466,34.4929,743349.0
2016-02-11 13:40:00,38.5,38.54,38.48,38.5,226189.0,34.4929,34.5287,34.475,34.4929,226189.0
2016-02-11 13:50:00,38.5,38.52,38.41,38.46,150542.0,34.4929,34.5108,34.4122,34.457,150542.0
2016-02-11 14:00:00,38.45,38.52,38.43,38.51,347406.0,34.4481,34.5108,34.4302,34.5018,347406.0
2016-02-11 14:10:00,38.51,38.53,38.37,38.37,183803.0,34.5018,34.5198,34.3764,34.3764,183803.0
2016-02-11 14:20:00,38.37,38.44,38.33,38.35,513710.0,34.3764,34.4391,34.3406,34.3585,513710.0
2016-02-11 14:30:00,38.34,38.53,38.25,38.53,990137.0,34.3495,34.5198,34.2689,34.5198,990137.0
2016-02-11 14:40:00,38.54,38.68,38.44,38.66,1856339.0,34.5287,34.6541,34.4391,34.6362,1856339.0
2016-02-11 14:50:00,38.66,38.85,38.64,38.73,1353686.0,34.6362,34.8064,34.6183,34.6989,1353686.0
2016-02-11 15:00:00,38.73,38.76,38.59,38.68,1100449.0,34.6989,34.7258,34.5735,34.6541,1100449.0
2016-02-11 15:10:00,38.68,38.83,38.68,38.73,774742.0,34.6541,34.7885,34.6541,34.6989,774742.0
2016-02-11 15:20:00,38.74,38.85,38.71,38.83,623240.0,34.7079,34.8064,34.681,34.7885,623240.0
2016-02-11 15:30:00,38.83,38.94,38.74,38.93,653465.0,34.7885,34.8871,34.7079,34.8781,653465.0
2016-02-11 15:40:00,38.94,38.98,38.87,38.9,916906.0,34.8871,34.9229,34.8244,34.8512,916906.0
2016-02-11 15:50:00,38.91,38.96,38.71,38.72,1574430.0,34.8602,34.905,34.681,34.69,1574430.0
2016-02-12 09:30:00,39.04,39.17,38.97,39.03,994736.0,34.9767,35.0931,34.914,34.9677,994736.0
2016-02-12 09:40:00,39.03,39.09,38.91,38.93,512895.0,34.9677,35.0215,34.8602,34.8781,512895.0
2016-02-12 09:50:00,38.93,38.99,38.85,38.87,361298.0,34.8781,34.9319,34.8064,34.8244,361298.0
2016-02-12 10:00:00,38.87,38.93,38.82,38.9,998448.0,34.8244,34.8781,34.7796,34.8512,998448.0
2016-02-12 10:10:00,38.91,38.97,38.86,38.97,360338.0,34.8602,34.914,34.8154,34.914,360338.0
2016-02-12 10:20:00,38.97,39.03,38.97,39.0,115559.0,34.914,34.9677,34.914,34.9408,115559.0
2016-02-12 10:30:00,39.0,39.05,38.92,38.97,284188.0,34.9408,34.9856,34.8692,34.914,284188.0
2016-02-12 10:40:00,38.96,38.98,38.9,38.93,129284.0,34.905,34.9229,34.8512,34.8781,129284.0
2016-02-12 10:50:00,38.94,39.0,38.91,38.95,139079.0,34.8871,34.9408,34.8602,34.896,139079.0
2016-02-12 11:00:00,38.95,39.04,38.94,39.02,477245.0,34.896,34.9767,34.8871,34.9588,477245.0
2016-02-12 11:10:00,39.02,39.19,39.01,39.16,407564.0,34.9588,35.1111,34.9498,35.0842,407564.0
2016-02-12 11:20:00,39.17,39.27,39.16,39.26,184503.0,35.0931,35.1827,35.0842,35.1738,184503.0
2016-02-12 11:30:00,39.26,39.3,39.22,39.23,167265.0,35.1738,35.2096,35.1379,35.1469,167265.0
2016-02-12 11:40:00,39.24,39.27,39.22,39.24,406522.0,35.1559,35.1827,35.1379,35.1559,406522.0
2016-02-12 11:50:00,39.24,39.25,39.14,39.18,106073.0,35.1559,35.1648,35.0663,35.1021,106073.0
2016-02-12 12:00:00,39.18,39.21,39.16,39.16,165303.0,35.1021,35.129,35.0842,35.0842,165303.0
2016-02-12 12:10:00,39.17,39.2,39.16,39.16,180143.0,35.0931,35.12,35.0842,35.0842,180143.0
2016-02-12 12:20:00,39.17,39.22,39.15,39.2,200121.0,35.0931,35.1379,35.0752,35.12,200121.0
2016-02-12 12:30:00,39.2,39.23,39.15,39.23,153123.0,35.12,35.1469,35.0752,35.1469,153123.0
2016-02-12 12:40:00,39.23,39.25,39.19,39.19,131041.0,35.1469,35.1648,35.1111,35.1111,131041.0
2016-02-12 12:50:00,39.19,39.22,39.15,39.15,71332.0,35.1111,35.1379,35.0752,35.0752,71332.0
2016-02-12 13:00:00,39.15,39.17,39.04,39.06,181579.0,35.0752,35.0931,34.9767,34.9946,181579.0
2016-02-12 13:10:00,39.05,39.09,39.0,39.01,190713.0,34.9856,35.0215,34.9408,34.9498,190713.0
2016-02-12 13:20:00,39.02,39.07,39.0,39.06,165665.0,34.9588,35.0035,34.9408,34.9946,165665.0
2016-02-12 13:30:00,39.07,39.09,39.03,39.05,187913.0,35.0035,35.0215,34.9677,34.9856,187913.0
2016-02-12 13:40:00,39.05,39.07,39.01,39.07,127414.0,34.9856,35.0035,34.9498,35.0035,127414.0
2016-02-12 13:50:00,39.08,39.09,39.03,39.05,79972.0,35.0125,35.0215,34.9677,34.9856,79972.0
2016-02-12 14:00:00,39.05,39.18,39.04,39.16,104929.0,34.9856,35.1021,34.9767,35.0842,104929.0
2016-02-12 14:10:00,39.18,39.24,39.15,39.19,193118.0,35.1021,35.1559,35.0752,35.1111,193118.0
2016-02-12 14:20:00,39.19,39.25,39.16,39.22,116333.0,35.1111,35.1648,35.0842,35.1379,116333.0
2016-02-12 14:30:00,39.23,39.24,39.18,39.2,158519.0,35.1469,35.1559,35.1021,35.12,158519.0
2016-02-12 14:40:00,39.21,39.27,39.19,39.22,239374.0,35.129,35.1827,35.1111,35.1379,239374.0
2016-02-12 14:50:00,39.22,39.26,39.21,39.22,152318.0,35.1379,35.1738,35.129,35.1379,152318.0
2016-02-12 15:00:00,39.22,39.27,39.18,39.23,175339.0,35.1379,35.1827,35.1021,35.1469,175339.0
2016-02-12 15:10:00,39.23,39.29,39.22,39.27,140151.0,35.1469,35.2007,35.1379,35.1827,140151.0
2016-02-12 15:20:00,39.27,39.29,39.21,39.26,381953.0,35.1827,35.2007,35.129,35.1738,381953.0
2016-02-12 15:30:00,39.26,39.26,39.15,39.17,155245.0,35.1738,35.1738,35.0752,35.0931,155245.0
2016-02-12 15:40:00,39.17,39.26,39.16,39.24,362111.0,35.0931,35.1738,35.0842,35.1559,362111.0
2016-02-12 15:50:00,39.24,39.28,39.2,39.26,751508.0,35.1559,35.1917,35.12,35.1738,751508.0
2016-02-16 09:30:00,39.71,39.77,39.68,39.69,1305016.0,35.5769,35.6307,35.5501,35.559,1305016.0
2016-02-16 09:40:00,39.69,39.82,39.68,39.74,671483.0,35.559,35.6755,35.5501,35.6038,671483.0
2016-02-16 09:50:00,39.74,39.75,39.65,39.71,507649.0,35.6038,35.6128,35.5232,35.5769,507649.0
2016-02-16 10:00:00,39.71,39.77,39.57,39.61,369012.0,35.5769,35.6307,35.4515,35.4873,369012.0
2016-02-16 10:10:00,39.61,39.7,39.59,39.67,306197.0,35.4873,35.568,35.4694,35.5411,306197.0
2016-02-16 10:20:00,39.67,39.7,39.61,39.62,167126.0,35.5411,35.568,35.4873,35.4963,167126.0
2016-02-16 10:30:00,39.63,39.74,39.6,39.72,170927.0,35.5053,35.6038,35.4784,35.5859,170927.0
2016-02-16 10:40:00,39.71,39.75,39.69,39.71,334732.0,35.5769,35.6128,35.559,35.5769,334732.0
2016-02-16 10:50:00,39.71,39.71,39.59,39.61,174122.0,35.5769,35.5769,35.4694,35.4873,174122.0
2016-02-16 11:00:00,39.6,39.64,39.49,39.54,277510.0,35.4784,35.5142,35.3798,35.4246,277510.0
2016-02-16 11:10:00,39.53,39.57,39.5,39.57,90805.0,35.4157,35.4515,35.3888,35.4515,90805.0
2016-02-16 11:20:00,39.58,39.62,39.58,39.61,175887.0,35.4605,35.4963,35.4605,35.4873,175887.0
2016-02-16 11:30:00,39.61,39.7,39.61,39.7,105501.0,35.4873,35.568,35.4873,35.568,105501.0
2016-02-16 11:40:00,39.7,39.7,39.66,39.68,80468.0,35.568,35.568,35.5321,35.5501,80468.0
2016-02-16 11:50:00,39.69,39.76,39.66,39.75,151160.0,35.559,35.6217,35.5321,35.6128,151160.0
2016-02-16 12:00:00,39.76,39.82,39.74,39.77,391677.0,35.6217,35.6755,35.6038,35.6307,391677.0
2016-02-16 12:10:00,39.78,39.8,39.75,39.77,69569.0,35.6397,35.6576,35.6128,35.6307,69569.0
2016-02-16 12:20:00,39.77,39.81,39.77,39.79,52927.0,35.6307,35.6665,35.6307,35.6486,52927.0
2016-02-16 12:30:00,39.8,39.81,39.75,39.75,36937.0,35.6576,35.6665,35.6128,35.6128,36937.0
2016-02-16 12:40:00,39.76,39.79,39.72,39.78,63239.0,35.6217,35.6486,35.5859,35.6397,63239.0
2016-02-16 12:50:00,39.78,39.86,39.76,39.85,167099.0,35.6397,35.7113,35.6217,35.7024,167099.0
2016-02-16 13:00:00,39.85,39.89,39.84,39.86,128459.0,35.7024,35.7382,35.6934,35.7113,128459.0
2016-02-16 13:10:00,39.86,39.92,39.85,39.91,113288.0,35.7113,35.7651,35.7024,35.7561,113288.0
2016-02-16 13:20:00,39.91,39.93,39.87,39.88,148725.0,35.7561,35.774,35.7203,35.7292,148725.0
2016-02-16 13:30:00,39.89,39.89,39.85,39.86,111022.0,35.7382,35.7382,35.7024,35.7113,111022.0
2016-02-16 13:40:00,39.87,39.89,39.86,39.87,60018.0,35.7203,35.7382,35.7113,35.7203,60018.0
2016-02-16 13:50:00,39.87,39.92,39.87,39.9,72112.0,35.7203,35.7651,35.7203,35.7472,72112.0
2016-02-16 14:00:00,39.91,39.97,39.9,39.91,269438.0,35.7561,35.8099,35.7472,35.7561,269438.0
2016-02-16 14:10:00,39.92,39.96,39.91,39.93,132169.0,35.7651,35.8009,35.7561,35.774,132169.0
2016-02-16 14:20:00,39.93,39.95,39.88,39.95,197863.0,35.774,35.792,35.7292,35.792,197863.0
2016-02-16 14:30:00,39.95,39.98,39.88,39.89,152511.0,35.792,35.8188,35.7292,35.7382,152511.0
2016-02-16 14:40:00,39.9,39.92,39.88,39.89,160321.0,35.7472,35.7651,35.7292,35.7382,160321.0
2016-02-16 14:50:00,39.9,39.9,39.87,39.88,193462.0,35.7472,35.7472,35.7203,35.7292,193462.0
2016-02-16 15:00:00,39.89,39.91,39.84,39.84,232531.0,35.7382,35.7561,35.6934,35.6934,232531.0
2016-02-16 15:10:00,39.85,39.94,39.84,39.91,174213.0,35.7024,35.783,35.6934,35.7561,174213.0
2016-02-16 15:20:00,39.91,39.95,39.9,39.95,131839.0,35.7561,35.792,35.7472,35.792,131839.0
2016-02-16 15:30:00,39.95,39.96,39.89,39.9,294383.0,35.792,35.8009,35.7382,35.7472,294383.0
2016-02-16 15:40:00,39.9,39.92,39.83,39.86,741978.0,35.7472,35.7651,35.6844,35.7113,741978.0
2016-02-16 15:50:00,39.87,39.96,39.87,39.95,989292.0,35.7203,35.8009,35.7203,35.792,989292.0
2016-02-17 09:30:00,40.22,40.3,40.2,40.26,815327.0,36.0339,36.1055,36.0159,36.0697,815327.0
2016-02-17 09:40:00,40.25,40.29,40.15,40.22,553511.0,36.0607,36.0966,35.9711,36.0339,553511.0
2016-02-17 09:50:00,40.22,40.33,40.18,40.3,561956.0,36.0339,36.1324,35.998,36.1055,561956.0
2016-02-17 10:00:00,40.31,40.4,40.3,40.37,421515.0,36.1145,36.1951,36.1055,36.1682,421515.0
2016-02-17 10:10:00,40.37,40.47,40.37,40.47,164671.0,36.1682,36.2578,36.1682,36.2578,164671.0
2016-02-17 10:20:00,40.47,40.56,40.45,40.55,135461.0,36.2578,36.3385,36.2399,36.3295,135461.0
2016-02-17 10:30:00,40.56,40.56,40.5,40.51,291000.0,36.3385,36.3385,36.2847,36.2937,291000.0
2016-02-17 10:40:00,40.51,40.58,40.49,40.56,246145.0,36.2937,36.3564,36.2758,36.3385,246145.0
2016-02-17 10:50:00,40.57,40.62,40.54,40.61,330673.0,36.3474,36.3922,36.3205,36.3833,330673.0
2016-02-17 11:00:00,40.61,40.63,40.57,40.59,337313.0,36.3833,36.4012,36.3474,36.3653,337313.0
2016-02-17 11:10:00,40.59,40.61,40.54,40.57,170012.0,36.3653,36.3833,36.3205,36.3474,170012.0
2016-02-17 11:20:00,40.57,40.6,40.55,40.58,402361.0,36.3474,36.3743,36.3295,36.3564,402361.0
2016-02-17 11:30:00,40.58,40.64,40.58,40.6,149857.0,36.3564,36.4101,36.3564,36.3743,149857.0
2016-02-17 11:40:00,40.59,40.61,40.56,40.58,71517.0,36.3653,36.3833,36.3385,36.3564,71517.0
2016-02-17 11:50:00,40.58,40.61,40.56,40.59,95868.0,36.3564,36.3833,36.3385,36.3653,95868.0
2016-02-17 12:00:00,40.6,40.64,40.58,40.63,191842.0,36.3743,36.4101,36.3564,36.4012,191842.0
2016-02-17 12:10:00,40.62,40.68,40.62,40.67,77418.0,36.3922,36.446,36.3922,36.437,77418.0
2016-02-17 12:20:00,40.67,40.74,40.65,40.72,123770.0,36.437,36.4997,36.4191,36.4818,123770.0
2016-02-17 12:30:00,40.72,40.8,40.71,40.76,439943.0,36.4818,36.5535,36.4729,36.5177,439943.0
2016-02-17 12:40:00,40.77,40.78,40.74,40.75,119308.0,36.5266,36.5356,36.4997,36.5087,119308.0
2016-02-17 12:50:00,40.76,40.8,40.73,40.74,79897.0,36.5177,36.5535,36.4908,36.4997,79897.0
2016-02-17 13:00:00,40.74,40.78,40.74,40.78,73363.0,36.4997,36.5356,36.4997,36.5356,73363.0
2016-02-17 13:10:00,40.78,40.81,40.77,40.81,85799.0,36.5356,36.5624,36.5266,36.5624,85799.0
2016-02-17 13:20:00,40.81,40.83,40.77,40.8,469841.0,36.5624,36.5804,36.5266,36.5535,469841.0
2016-02-17 13:30:00,40.8,40.8,40.73,40.73,118341.0,36.5535,36.5535,36.4908,36.4908,118341.0
2016-02-17 13:40:00,40.73,40.76,40.72,40.73,201385.0,36.4908,36.5177,36.4818,36.4908,201385.0
2016-02-17 13:50:00,40.72,40.75,40.7,40.73,128706.0,36.4818,36.5087,36.4639,36.4908,128706.0
2016-02-17 14:00:00,40.72,40.83,40.69,40.81,357131.0,36.4818,36.5804,36.4549,36.5624,357131.0
2016-02-17 14:10:00,40.81,40.86,40.79,40.84,278892.0,36.5624,36.6072,36.5445,36.5893,278892.0
2016-02-17 14:20:00,40.84,40.87,40.82,40.82,219487.0,36.5893,36.6162,36.5714,36.5714,219487.0
2016-02-17 14:30:00,40.82,40.85,40.8,40.81,156958.0,36.5714,36.5983,36.5535,36.5624,156958.0
2016-02-17 14:40:00,40.81,40.87,40.81,40.81,172985.0,36.5624,36.6162,36.5624,36.5624,172985.0
2016-02-17 14:50:00,40.81,40.82,40.72,40.75,218838.0,36.5624,36.5714,36.4818,36.5087,218838.0
2016-02-17 15:00:00,40.76,40.78,40.73,40.76,239790.0,36.5177,36.5356,36.4908,36.5177,239790.0
2016-02-17 15:10:00,40.76,40.81,40.74,40.79,204444.0,36.5177,36.5624,36.4997,36.5445,204444.0
2016-02-17 15:20:00,40.79,40.8,40.71,40.75,231179.0,36.5445,36.5535,36.4729,36.5087,231179.0
2016-02-17 15:30:00,40.75,40.79,40.69,40.78,448672.0,36.5087,36.5445,36.4549,36.5356,448672.0
2016-02-17 15:40:00,40.79,40.81,40.77,40.77,506051.0,36.5445,36.5624,36.5266,36.5266,506051.0
2016-02-17 15:50:00,40.78,40.81,40.76,40.79,836277.0,36.5356,36.5624,36.5177,36.5445,836277.0
2016-02-18 09:30:00,40.93,40.98,40.84,40.89,599914.0,36.67,36.7148,36.5893,36.6341,599914.0
2016-02-18 09:40:00,40.89,40.96,40.88,40.93,442500.0,36.6341,36.6968,36.6252,36.67,442500.0
2016-02-18 09:50:00,40.93,40.98,40.87,40.89,362156.0,36.67,36.7148,36.6162,36.6341,362156.0
2016-02-18 10:00:00,40.88,40.94,40.81,40.83,377593.0,36.6252,36.6789,36.5624,36.5804,377593.0
2016-02-18 10:10:00,40.83,40.92,40.82,40.85,174461.0,36.5804,36.661,36.5714,36.5983,174461.0
2016-02-18 10:20:00,40.85,40.92,40.81,40.92,162837.0,36.5983,36.661,36.5624,36.661,162837.0
2016-02-18 10:30:00,40.92,40.93,40.82,40.84,125791.0,36.661,36.67,36.5714,36.5893,125791.0
2016-02-18 10:40:00,40.84,40.84,40.76,40.76,145575.0,36.5893,36.5893,36.5177,36.5177,145575.0
2016-02-18 10:50:00,40.76,40.81,40.75,40.75,72873.0,36.5177,36.5624,36.5087,36.5087,72873.0
2016-02-18 11:00:00,40.75,40.76,40.65,40.68,469062.0,36.5087,36.5177,36.4191,36.446,469062.0
2016-02-18 11:10:00,40.68,40.75,40.68,40.7,197020.0,36.446,36.5087,36.446,36.4639,197020.0
2016-02-18 11:20:00,40.7,40.76,40.67,40.76,507754.0,36.4639,36.5177,36.437,36.5177,507754.0
2016-02-18 11:30:00,40.76,40.79,40.72,40.77,140144.0,36.5177,36.5445,36.4818,36.5266,140144.0
2016-02-18 11:40:00,40.77,40.78,40.72,40.76,115444.0,36.5266,36.5356,36.4818,36.5177,115444.0
2016-02-18 11:50:00,40.75,40.83,40.73,40.82,597565.0,36.5087,36.5804,36.4908,36.5714,597565.0
2016-02-18 12:00:00,40.82,40.84,40.8,40.8,238516.0,36.5714,36.5893,36.5535,36.5535,238516.0
2016-02-18 12:10:00,40.81,40.82,40.77,40.79,82829.0,36.5624,36.5714,36.5266,36.5445,82829.0
2016-02-18 12:20:00,40.78,40.84,40.77,40.8,72411.0,36.5356,36.5893,36.5266,36.5535,72411.0
2016-02-18 12:30:00,40.8,40.82,40.77,40.78,36240.0,36.5535,36.5714,36.5266,36.5356,36240.0
2016-02-18 12:40:00,40.78,40.79,40.71,40.73,54877.0,36.5356,36.5445,36.4729,36.4908,54877.0
2016-02-18 12:50:00,40.73,40.78,40.72,40.74,44162.0,36.4908,36.5356,36.4818,36.4997,44162.0
2016-02-18 13:00:00,40.73,40.8,40.73,40.78,75343.0,36.4908,36.5535,36.4908,36.5356,75343.0
2016-02-18 13:10:00,40.79,40.79,40.69,40.72,60112.0,36.5445,36.5445,36.4549,36.4818,60112.0
2016-02-18 13:20:00,40.72,40.72,40.67,40.72,119114.0,36.4818,36.4818,36.437,36.4818,119114.0
2016-02-18 13:30:00,40.71,40.75,40.67,40.68,83396.0,36.4729,36.5087,36.437,36.446,83396.0
2016-02-18 13:40:00,40.68,40.69,40.6,40.62,121571.0,36.446,36.4549,36.3743,36.3922,121571.0
2016-02-18 13:50:00,40.62,40.67,40.61,40.67,50878.0,36.3922,36.437,36.3833,36.437,50878.0
2016-02-18 14:00:00,40.66,40.72,40.66,40.7,555427.0,36.4281,36.4818,36.4281,36.4639,555427.0
2016-02-18 14:10:00,40.71,40.73,40.69,40.72,319858.0,36.4729,36.4908,36.4549,36.4818,319858.0
2016-02-18 14:20:00,40.72,40.78,40.72,40.78,347792.0,36.4818,36.5356,36.4818,36.5356,347792.0
2016-02-18 14:30:00,40.79,40.85,40.78,40.82,485969.0,36.5445,36.5983,36.5356,36.5714,485969.0
2016-02-18 14:40:00,40.83,40.84,40.78,40.79,321660.0,36.5804,36.5893,36.5356,36.5445,321660.0
2016-02-18 14:50:00,40.8,40.83,40.77,40.8,307636.0,36.5535,36.5804,36.5266,36.5535,307636.0
2016-02-18 15:00:00,40.8,40.82,40.72,40.73,385076.0,36.5535,36.5714,36.4818,36.4908,385076.0
2016-02-18 15:10:00,40.73,40.76,40.67,40.71,431213.0,36.4908,36.5177,36.437,36.4729,431213.0
2016-02-18 15:20:00,40.7,40.71,40.63,40.68,437333.0,36.4639,36.4729,36.4012,36.446,437333.0
2016-02-18 15:30:00,40.68,40.71,40.63,40.68,515394.0,36.446,36.4729,36.4012,36.446,515394.0
2016-02-18 15:40:00,40.68,40.68,40.55,40.56,623045.0,36.446,36.446,36.3295,36.3385,623045.0
2016-02-18 15:50:00,40.57,40.63,40.56,40.62,1054207.0,36.3474,36.4012,36.3385,36.3922,1054207.0
2016-02-19 09:30:00,40.48,40.56,40.38,40.4,760768.0,36.2668,36.3385,36.1772,36.1951,760768.0
2016-02-19 09:40:00,40.39,40.56,40.37,40.49,755987.0,36.1862,36.3385,36.1682,36.2758,755987.0
2016-02-19 09:50:00,40.49,40.6,40.48,40.52,360856.0,36.2758,36.3743,36.2668,36.3026,360856.0
2016-02-19 10:00:00,40.52,40.52,40.4,40.51,350100.0,36.3026,36.3026,36.1951,36.2937,350100.0
2016-02-19 10:10:00,40.51,40.68,40.51,40.66,335408.0,36.2937,36.446,36.2937,36.4281,335408.0
2016-02-19 10:20:00,40.66,40.7,40.6,40.64,230165.0,36.4281,36.4639,36.3743,36.4101,230165.0
2016-02-19 10:30:00,40.64,40.73,40.63,40.66,270316.0,36.4101,36.4908,36.4012,36.4281,270316.0
2016-02-19 10:40:00,40.66,40.71,40.63,40.68,89012.0,36.4281,36.4729,36.4012,36.446,89012.0
2016-02-19 10:50:00,40.68,40.71,40.61,40.61,307797.0,36.446,36.4729,36.3833,36.3833,307797.0
2016-02-19 11:00:00,40.6,40.61,40.52,40.56,292106.0,36.3743,36.3833,36.3026,36.3385,292106.0
2016-02-19 11:10:00,40.57,40.66,40.57,40.64,279187.0,36.3474,36.4281,36.3474,36.4101,279187.0
2016-02-19 11:20:00,40.65,40.72,40.63,40.71,350247.0,36.4191,36.4818,36.4012,36.4729,350247.0
2016-02-19 11:30:00,40.71,40.78,40.67,40.69,324037.0,36.4729,36.5356,36.437,36.4549,324037.0
2016-02-19 11:40:00,40.7,40.75,40.67,40.67,324693.0,36.4639,36.5087,36.437,36.437,324693.0
2016-02-19 11:50:00,40.67,40.71,40.63,40.64,105162.0,36.437,36.4729,36.4012,36.4101,105162.0
2016-02-19 12:00:00,40.65,40.67,40.63,40.66,137094.0,36.4191,36.437,36.4012,36.4281,137094.0
2016-02-19 12:10:00,40.67,40.7,40.63,40.63,74212.0,36.437,36.4639,36.4012,36.4012,74212.0
2016-02-19 12:20:00,40.64,40.67,40.62,40.64,46999.0,36.4101,36.437,36.3922,36.4101,46999.0
2016-02-19 12:30:00,40.64,40.69,40.63,40.67,71264.0,36.4101,36.4549,36.4012,36.437,71264.0
2016-02-19 12:40:00,40.67,40.7,40.65,40.67,99734.0,36.437,36.4639,36.4191,36.437,99734.0
2016-02-19 12:50:00,40.67,40.71,40.62,40.65,91032.0,36.437,36.4729,36.3922,36.4191,91032.0
2016-02-19 13:00:00,40.65,40.69,40.62,40.62,70636.0,36.4191,36.4549,36.3922,36.3922,70636.0
2016-02-19 13:10:00,40.62,40.66,40.61,40.65,79579.0,36.3922,36.4281,36.3833,36.4191,79579.0
2016-02-19 13:20:00,40.64,40.67,40.63,40.66,24518.0,36.4101,36.437,36.4012,36.4281,24518.0
2016-02-19 13:30:00,40.66,40.7,40.66,40.67,59233.0,36.4281,36.4639,36.4281,36.437,59233.0
2016-02-19 13:40:00,40.67,40.68,40.64,40.65,35978.0,36.437,36.446,36.4101,36.4191,35978.0
2016-02-19 13:50:00,40.65,40.68,40.63,40.68,171263.0,36.4191,36.446,36.4012,36.446,171263.0
2016-02-19 14:00:00,40.69,40.71,40.65,40.69,72976.0,36.4549,36.4729,36.4191,36.4549,72976.0
2016-02-19 14:10:00,40.69,40.7,40.66,40.67,79771.0,36.4549,36.4639,36.4281,36.437,79771.0
2016-02-19 14:20:00,40.68,40.7,40.63,40.64,252380.0,36.446,36.4639,36.4012,36.4101,252380.0
2016-02-19 14:30:00,40.65,40.65,40.6,40.63,124692.0,36.4191,36.4191,36.3743,36.4012,124692.0
2016-02-19 14:40:00,40.62,40.65,40.61,40.63,65452.0,36.3922,36.4191,36.3833,36.4012,65452.0
2016-02-19 14:50:00,40.63,40.64,40.54,40.55,99850.0,36.4012,36.4101,36.3205,36.3295,99850.0
2016-02-19 15:00:00,40.55,40.64,40.54,40.63,229112.0,36.3295,36.4101,36.3205,36.4012,229112.0
2016-02-19 15:10:00,40.63,40.65,40.61,40.61,101000.0,36.4012,36.4191,36.3833,36.3833,101000.0
2016-02-19 15:20:00,40.61,40.68,40.61,40.67,130196.0,36.3833,36.446,36.3833,36.437,130196.0
2016-02-19 15:30:00,40.68,40.7,40.64,40.69,135953.0,36.446,36.4639,36.4101,36.4549,135953.0
2016-02-19 15:40:00,40.69,40.72,40.66,40.67,381475.0,36.4549,36.4818,36.4281,36.437,381475.0
2016-02-19 15:50:00,40.67,40.69,40.63,40.66,525302.0,36.437,36.4549,36.4012,36.4281,525302.0
2016-02-22 09:30:00,41.03,41.1,40.97,41.06,625364.0,36.7595,36.8223,36.7058,36.7864,625364.0
2016-02-22 09:40:00,41.06,41.14,41.03,41.12,522042.0,36.7864,36.8581,36.7595,36.8402,522042.0
2016-02-22 09:50:00,41.13,41.16,41.09,41.15,139324.0,36.8491,36.876,36.8133,36.8671,139324.0
2016-02-22 10:00:00,41.15,41.25,41.15,41.18,363639.0,36.8671,36.9567,36.8671,36.8939,363639.0
2016-02-22 10:10:00,41.18,41.2,41.11,41.11,110164.0,36.8939,36.9119,36.8312,36.8312,110164.0
2016-02-22 10:20:00,41.12,41.15,41.11,41.12,124602.0,36.8402,36.8671,36.8312,36.8402,124602.0
2016-02-22 10:30:00,41.12,41.16,41.11,41.14,56669.0,36.8402,36.876,36.8312,36.8581,56669.0
2016-02-22 10:40:00,41.14,41.15,41.11,41.12,72873.0,36.8581,36.8671,36.8312,36.8402,72873.0
2016-02-22 10:50:00,41.13,41.14,41.07,41.09,96585.0,36.8491,36.8581,36.7954,36.8133,96585.0
2016-02-22 11:00:00,41.09,41.12,41.06,41.12,197012.0,36.8133,36.8402,36.7864,36.8402,197012.0
2016-02-22 11:10:00,41.12,41.14,41.09,41.12,124476.0,36.8402,36.8581,36.8133,36.8402,124476.0
2016-02-22 11:20:00,41.12,41.18,41.11,41.15,176857.0,36.8402,36.8939,36.8312,36.8671,176857.0
2016-02-22 11:30:00,41.16,41.18,41.14,41.16,134221.0,36.876,36.8939,36.8581,36.876,134221.0
2016-02-22 11:40:00,41.16,41.19,41.14,41.18,114707.0,36.876,36.9029,36.8581,36.8939,114707.0
2016-02-22 11:50:00,41.18,41.21,41.16,41.21,110550.0,36.8939,36.9208,36.876,36.9208,110550.0
2016-02-22 12:00:00,41.2,41.2,41.16,41.16,38323.0,36.9119,36.9119,36.876,36.876,38323.0
2016-02-22 12:10:00,41.16,41.18,41.14,41.18,29593.0,36.876,36.8939,36.8581,36.8939,29593.0
2016-02-22 12:20:00,41.17,41.2,41.16,41.19,22245.0,36.885,36.9119,36.876,36.9029,22245.0
2016-02-22 12:30:00,41.19,41.24,41.18,41.22,51038.0,36.9029,36.9477,36.8939,36.9298,51038.0
2016-02-22 12:40:00,41.22,41.22,41.15,41.16,69160.0,36.9298,36.9298,36.8671,36.876,69160.0
2016-02-22 12:50:00,41.16,41.17,41.12,41.12,92054.0,36.876,36.885,36.8402,36.8402,92054.0
2016-02-22 13:00:00,41.12,41.16,41.11,41.14,64406.0,36.8402,36.876,36.8312,36.8581,64406.0
2016-02-22 13:10:00,41.14,41.15,41.12,41.13,40615.0,36.8581,36.8671,36.8402,36.8491,40615.0
2016-02-22 13:20:00,41.13,41.16,41.13,41.15,20531.0,36.8491,36.876,36.8491,36.8671,20531.0
2016-02-22 13:30:00,41.15,41.24,41.15,41.24,76949.0,36.8671,36.9477,36.8671,36.9477,76949.0
2016-02-22 13:40:00,41.23,41.26,41.22,41.25,115806.0,36.9387,36.9656,36.9298,36.9567,115806.0
2016-02-22 13:50:00,41.25,41.26,41.22,41.23,40910.0,36.9567,36.9656,36.9298,36.9387,40910.0
2016-02-22 14:00:00,41.23,41.23,41.15,41.17,53217.0,36.9387,36.9387,36.8671,36.885,53217.0
2016-02-22 14:10:00,41.17,41.18,41.14,41.14,124424.0,36.885,36.8939,36.8581,36.8581,124424.0
2016-02-22 14:20:00,41.14,41.17,41.13,41.15,90067.0,36.8581,36.885,36.8491,36.8671,90067.0
2016-02-22 14:30:00,41.15,41.15,41.12,41.13,77800.0,36.8671,36.8671,36.8402,36.8491,77800.0
2016-02-22 14:40:00,41.13,41.14,41.11,41.11,64892.0,36.8491,36.8581,36.8312,36.8312,64892.0
2016-02-22 14:50:00,41.12,41.15,41.11,41.12,59657.0,36.8402,36.8671,36.8312,36.8402,59657.0
2016-02-22 15:00:00,41.13,41.14,41.06,41.06,145674.0,36.8491,36.8581,36.7864,36.7864,145674.0
2016-02-22 15:10:00,41.06,41.1,41.06,41.08,143573.0,36.7864,36.8223,36.7864,36.8043,143573.0
2016-02-22 15:20:00,41.08,41.16,41.07,41.13,143549.0,36.8043,36.876,36.7954,36.8491,143549.0
2016-02-22 15:30:00,41.13,41.16,41.12,41.14,180058.0,36.8491,36.876,36.8402,36.8581,180058.0
2016-02-22 15:40:00,41.14,41.18,41.13,41.14,395196.0,36.8581,36.8939,36.8491,36.8581,395196.0
2016-02-22 15:50:00,41.15,41.2,41.14,41.2,1095289.0,36.8671,36.9119,36.8581,36.9119,1095289.0
2016-02-23 09:30:00,41.03,41.07,40.94,40.96,558724.0,36.7595,36.7954,36.6789,36.6968,558724.0
2016-02-23 09:40:00,40.96,41.03,40.93,40.96,463507.0,36.6968,36.7595,36.67,36.6968,463507.0
2016-02-23 09:50:00,40.97,41.04,40.95,40.97,293012.0,36.7058,36.7685,36.6879,36.7058,293012.0
2016-02-23 10:00:00,40.97,40.98,40.86,40.86,496447.0,36.7058,36.7148,36.6072,36.6072,496447.0
2016-02-23 10:10:00,40.85,40.87,40.77,40.78,255608.0,36.5983,36.6162,36.5266,36.5356,255608.0
2016-02-23 10:20:00,40.78,40.85,40.77,40.81,214072.0,36.5356,36.5983,36.5266,36.5624,214072.0
2016-02-23 10:30:00,40.82,40.86,40.81,40.83,146668.0,36.5714,36.6072,36.5624,36.5804,146668.0
2016-02-23 10:40:00,40.84,40.84,40.77,40.78,154080.0,36.5893,36.5893,36.5266,36.5356,154080.0
2016-02-23 10:50:00,40.77,40.79,40.67,40.71,178661.0,36.5266,36.5445,36.437,36.4729,178661.0
2016-02-23 11:00:00,40.7,40.74,40.65,40.66,338854.0,36.4639,36.4997,36.4191,36.4281,338854.0
2016-02-23 11:10:00,40.66,40.71,40.64,40.71,147981.0,36.4281,36.4729,36.4101,36.4729,147981.0
2016-02-23 11:20:00,40.7,40.73,40.66,40.7,107164.0,36.4639,36.4908,36.4281,36.4639,107164.0
2016-02-23 11:30:00,40.71,40.8,40.67,40.78,250442.0,36.4729,36.5535,36.437,36.5356,250442.0
2016-02-23 11:40:00,40.79,40.82,40.75,40.76,180139.0,36.5445,36.5714,36.5087,36.5177,180139.0
2016-02-23 11:50:00,40.76,40.76,40.68,40.7,160840.0,36.5177,36.5177,36.446,36.4639,160840.0
2016-02-23 12:00:00,40.7,40.71,40.67,40.68,71706.0,36.4639,36.4729,36.437,36.446,71706.0
2016-02-23 12:10:00,40.68,40.69,40.64,40.65,72994.0,36.446,36.4549,36.4101,36.4191,72994.0
2016-02-23 12:20:00,40.66,40.7,40.65,40.69,52033.0,36.4281,36.4639,36.4191,36.4549,52033.0
2016-02-23 12:30:00,40.69,40.7,40.66,40.68,38925.0,36.4549,36.4639,36.4281,36.446,38925.0
2016-02-23 12:40:00,40.68,40.73,40.67,40.72,60872.0,36.446,36.4908,36.437,36.4818,60872.0
2016-02-23 12:50:00,40.72,40.73,40.68,40.72,67192.0,36.4818,36.4908,36.446,36.4818,67192.0
2016-02-23 13:00:00,40.72,40.73,40.7,40.72,41400.0,36.4818,36.4908,36.4639,36.4818,41400.0
2016-02-23 13:10:00,40.72,40.72,40.66,40.67,179555.0,36.4818,36.4818,36.4281,36.437,179555.0
2016-02-23 13:20:00,40.67,40.68,40.64,40.65,222321.0,36.437,36.446,36.4101,36.4191,222321.0
2016-02-23 13:30:00,40.66,40.66,40.58,40.62,103421.0,36.4281,36.4281,36.3564,36.3922,103421.0
2016-02-23 13:40:00,40.61,40.61,40.56,40.58,92253.0,36.3833,36.3833,36.3385,36.3564,92253.0
2016-02-23 13:50:00,40.58,40.64,40.57,40.63,150364.0,36.3564,36.4101,36.3474,36.4012,150364.0
2016-02-23 14:00:00,40.63,40.65,40.6,40.6,197769.0,36.4012,36.4191,36.3743,36.3743,197769.0
2016-02-23 14:10:00,40.6,40.67,40.58,40.67,93982.0,36.3743,36.437,36.3564,36.437,93982.0
2016-02-23 14:20:00,40.66,40.67,40.63,40.64,100936.0,36.4281,36.437,36.4012,36.4101,100936.0
2016-02-23 14:30:00,40.64,40.65,40.6,40.61,113636.0,36.4101,36.4191,36.3743,36.3833,113636.0
2016-02-23 14:40:00,40.61,40.61,40.57,40.61,65526.0,36.3833,36.3833,36.3474,36.3833,65526.0
2016-02-23 14:50:00,40.61,40.62,40.54,40.54,98754.0,36.3833,36.3922,36.3205,36.3205,98754.0
2016-02-23 15:00:00,40.54,40.57,40.47,40.51,248357.0,36.3205,36.3474,36.2578,36.2937,248357.0
2016-02-23 15:10:00,40.51,40.53,40.47,40.51,119749.0,36.2937,36.3116,36.2578,36.2937,119749.0
2016-02-23 15:20:00,40.52,40.55,40.5,40.52,112365.0,36.3026,36.3295,36.2847,36.3026,112365.0
2016-02-23 15:30:00,40.53,40.63,40.52,40.63,278120.0,36.3116,36.4012,36.3026,36.4012,278120.0
2016-02-23 15:40:00,40.63,40.65,40.58,40.6,417811.0,36.4012,36.4191,36.3564,36.3743,417811.0
2016-02-23 15:50:00,40.6,40.6,40.48,40.53,680733.0,36.3743,36.3743,36.2668,36.3116,680733.0
2016-02-24 09:30:00,40.11,40.17,40.07,40.15,632474.0,35.9353,35.9891,35.8995,35.9711,632474.0
2016-02-24 09:40:00,40.14,40.2,40.03,40.05,523869.0,35.9622,36.0159,35.8636,35.8815,523869.0
2016-02-24 09:50:00,40.04,40.04,39.97,40.02,292278.0,35.8726,35.8726,35.8099,35.8547,292278.0
2016-02-24 10:00:00,40.01,40.05,39.93,40.04,365781.0,35.8457,35.8815,35.774,35.8726,365781.0
2016-02-24 10:10:00,40.05,40.06,39.99,39.99,213347.0,35.8815,35.8905,35.8278,35.8278,213347.0
2016-02-24 10:20:00,39.99,39.99,39.92,39.96,211225.0,35.8278,35.8278,35.7651,35.8009,211225.0
2016-02-24 10:30:00,39.96,40.11,39.9,40.09,674081.0,35.8009,35.9353,35.7472,35.9174,674081.0
2016-02-24 10:40:00,40.09,40.11,40.04,40.06,201704.0,35.9174,35.9353,35.8726,35.8905,201704.0
2016-02-24 10:50:00,40.07,40.1,40.0,40.09,209410.0,35.8995,35.9263,35.8368,35.9174,209410.0
2016-02-24 11:00:00,40.09,40.1,40.02,40.06,199891.0,35.9174,35.9263,35.8547,35.8905,199891.0
2016-02-24 11:10:00,40.06,40.08,39.96,39.98,112284.0,35.8905,35.9084,35.8009,35.8188,112284.0
2016-02-24 11:20:00,39.98,40.05,39.97,40.02,134330.0,35.8188,35.8815,35.8099,35.8547,134330.0
2016-02-24 11:30:00,40.01,40.11,39.99,40.11,100523.0,35.8457,35.9353,35.8278,35.9353,100523.0
2016-02-24 11:40:00,40.11,40.22,40.1,40.22,219051.0,35.9353,36.0339,35.9263,36.0339,219051.0
2016-02-24 11:50:00,40.22,40.29,40.22,40.24,181315.0,36.0339,36.0966,36.0339,36.0518,181315.0
2016-02-24 12:00:00,40.24,40.35,40.24,40.33,310280.0,36.0518,36.1503,36.0518,36.1324,310280.0
2016-02-24 12:10:00,40.32,40.33,40.25,40.27,122362.0,36.1234,36.1324,36.0607,36.0787,122362.0
2016-02-24 12:20:00,40.27,40.31,40.26,40.26,88155.0,36.0787,36.1145,36.0697,36.0697,88155.0
2016-02-24 12:30:00,40.27,40.28,40.2,40.25,170990.0,36.0787,36.0876,36.0159,36.0607,170990.0
2016-02-24 12:40:00,40.24,40.32,40.22,40.31,232414.0,36.0518,36.1234,36.0339,36.1145,232414.0
2016-02-24 12:50:00,40.31,40.37,40.3,40.33,79572.0,36.1145,36.1682,36.1055,36.1324,79572.0
2016-02-24 13:00:00,40.33,40.47,40.32,40.44,306250.0,36.1324,36.2578,36.1234,36.231,306250.0
2016-02-24 13:10:00,40.44,40.44,40.34,40.36,191812.0,36.231,36.231,36.1414,36.1593,191812.0
2016-02-24 13:20:00,40.35,40.42,40.35,40.39,127996.0,36.1503,36.213,36.1503,36.1862,127996.0
2016-02-24 13:30:00,40.4,40.41,40.36,40.38,143779.0,36.1951,36.2041,36.1593,36.1772,143779.0
2016-02-24 13:40:00,40.38,40.43,40.35,40.39,128551.0,36.1772,36.222,36.1503,36.1862,128551.0
2016-02-24 13:50:00,40.4,40.48,40.4,40.42,149937.0,36.1951,36.2668,36.1951,36.213,149937.0
2016-02-24 14:00:00,40.43,40.59,40.41,40.58,306332.0,36.222,36.3653,36.2041,36.3564,306332.0
2016-02-24 14:10:00,40.58,40.64,40.57,40.61,145179.0,36.3564,36.4101,36.3474,36.3833,145179.0
2016-02-24 14:20:00,40.6,40.72,40.6,40.7,361778.0,36.3743,36.4818,36.3743,36.4639,361778.0
2016-02-24 14:30:00,40.69,40.72,40.66,40.7,138009.0,36.4549,36.4818,36.4281,36.4639,138009.0
2016-02-24 14:40:00,40.71,40.75,40.69,40.71,167427.0,36.4729,36.5087,36.4549,36.4729,167427.0
2016-02-24 14:50:00,40.7,40.71,40.66,40.7,108907.0,36.4639,36.4729,36.4281,36.4639,108907.0
2016-02-24 15:00:00,40.7,40.82,40.69,40.82,364838.0,36.4639,36.5714,36.4549,36.5714,364838.0
2016-02-24 15:10:00,40.82,40.89,40.79,40.88,307528.0,36.5714,36.6341,36.5445,36.6252,307528.0
2016-02-24 15:20:00,40.89,40.92,40.85,40.89,217604.0,36.6341,36.661,36.5983,36.6341,217604.0
2016-02-24 15:30:00,40.89,40.93,40.85,40.92,292591.0,36.6341,36.67,36.5983,36.661,292591.0
2016-02-24 15:40:00,40.92,40.94,40.8,40.81,426635.0,36.661,36.6789,36.5535,36.5624,426635.0
2016-02-24 15:50:00,40.82,40.91,40.81,40.87,722271.0,36.5714,36.652,36.5624,36.6162,722271.0
2016-02-25 09:30:00,41.0,41.05,40.87,40.9,718704.0,36.7327,36.7775,36.6162,36.6431,718704.0
2016-02-25 09:40:00,40.9,40.93,40.82,40.85,441426.0,36.6431,36.67,36.5714,36.5983,441426.0
2016-02-25 09:50:00,40.84,40.92,40.76,40.78,367491.0,36.5893,36.661,36.5177,36.5356,367491.0
2016-02-25 10:00:00,40.78,40.78,40.7,40.73,323469.0,36.5356,36.5356,36.4639,36.4908,323469.0
2016-02-25 10:10:00,40.73,40.85,40.68,40.84,141454.0,36.4908,36.5983,36.446,36.5893,141454.0
2016-02-25 10:20:00,40.84,40.91,40.8,40.91,166286.0,36.5893,36.652,36.5535,36.652,166286.0
2016-02-25 10:30:00,40.9,40.9,40.8,40.89,275297.0,36.6431,36.6431,36.5535,36.6341,275297.0
2016-02-25 10:40:00,40.88,40.98,40.88,40.97,181917.0,36.6252,36.7148,36.6252,36.7058,181917.0
2016-02-25 10:50:00,40.96,40.99,40.88,40.88,104471.0,36.6968,36.7237,36.6252,36.6252,104471.0
2016-02-25 11:00:00,40.88,40.92,40.83,40.91,95177.0,36.6252,36.661,36.5804,36.652,95177.0
2016-02-25 11:10:00,40.91,40.93,40.84,40.88,111095.0,36.652,36.67,36.5893,36.6252,111095.0
2016-02-25 11:20:00,40.87,40.96,40.87,40.93,75459.0,36.6162,36.6968,36.6162,36.67,75459.0
2016-02-25 11:30:00,40.93,40.96,40.9,40.93,148574.0,36.67,36.6968,36.6431,36.67,148574.0
2016-02-25 11:40:00,40.93,40.93,40.85,40.88,101379.0,36.67,36.67,36.5983,36.6252,101379.0
2016-02-25 11:50:00,40.88,40.99,40.87,40.98,103187.0,36.6252,36.7237,36.6162,36.7148,103187.0
2016-02-25 12:00:00,40.97,40.99,40.95,40.95,113226.0,36.7058,36.7237,36.6879,36.6879,113226.0
2016-02-25 12:10:00,40.96,40.98,40.93,40.94,105398.0,36.6968,36.7148,36.67,36.6789,105398.0
2016-02-25 12:20:00,40.94,40.96,40.92,40.96,53665.0,36.6789,36.6968,36.661,36.6968,53665.0
2016-02-25 12:30:00,40.96,40.96,40.89,40.89,118748.0,36.6968,36.6968,36.6341,36.6341,118748.0
2016-02-25 12:40:00,40.89,40.91,40.86,40.89,58368.0,36.6341,36.652,36.6072,36.6341,58368.0
2016-02-25 12:50:00,40.89,40.96,40.89,40.93,165207.0,36.6341,36.6968,36.6341,36.67,165207.0
2016-02-25 13:00:00,40.94,41.01,40.92,40.98,133097.0,36.6789,36.7416,36.661,36.7148,133097.0
2016-02-25 13:10:00,40.98,41.03,40.95,41.03,146075.0,36.7148,36.7595,36.6879,36.7595,146075.0
2016-02-25 13:20:00,41.03,41.07,41.02,41.07,523751.0,36.7595,36.7954,36.7506,36.7954,523751.0
2016-02-25 13:30:00,41.07,41.15,41.06,41.14,252063.0,36.7954,36.8671,36.7864,36.8581,252063.0
2016-02-25 13:40:00,41.14,41.18,41.13,41.14,242982.0,36.8581,36.8939,36.8491,36.8581,242982.0
2016-02-25 13:50:00,41.14,41.18,41.12,41.16,160964.0,36.8581,36.8939,36.8402,36.876,160964.0
2016-02-25 14:00:00,41.16,41.17,41.11,41.13,158501.0,36.876,36.885,36.8312,36.8491,158501.0
2016-02-25 14:10:00,41.13,41.19,41.13,41.19,175004.0,36.8491,36.9029,36.8491,36.9029,175004.0
2016-02-25 14:20:00,41.19,41.19,41.14,41.16,178167.0,36.9029,36.9029,36.8581,36.876,178167.0
2016-02-25 14:30:00,41.16,41.17,41.11,41.15,87071.0,36.876,36.885,36.8312,36.8671,87071.0
2016-02-25 14:40:00,41.14,41.14,41.1,41.1,49339.0,36.8581,36.8581,36.8223,36.8223,49339.0
2016-02-25 14:50:00,41.09,41.11,41.05,41.1,644240.0,36.8133,36.8312,36.7775,36.8223,644240.0
2016-02-25 15:00:00,41.1,41.18,41.09,41.17,88896.0,36.8223,36.8939,36.8133,36.885,88896.0
2016-02-25 15:10:00,41.18,41.21,41.15,41.17,107109.0,36.8939,36.9208,36.8671,36.885,107109.0
2016-02-25 15:20:00,41.17,41.2,41.15,41.16,104903.0,36.885,36.9119,36.8671,36.876,104903.0
2016-02-25 15:30:00,41.16,41.23,41.14,41.23,188950.0,36.876,36.9387,36.8581,36.9387,188950.0
2016-02-25 15:40:00,41.23,41.29,41.21,41.27,419767.0,36.9387,36.9925,36.9208,36.9746,419767.0
2016-02-25 15:50:00,41.28,41.39,41.27,41.38,405522.0,36.9835,37.0821,36.9746,37.0731,405522.0
2016-02-26 09:30:00,41.6,41.64,41.54,41.59,778331.0,37.2702,37.3061,37.2165,37.2613,778331.0
2016-02-26 09:40:00,41.58,41.61,41.46,41.5,448278.0,37.2523,37.2792,37.1448,37.1806,448278.0
2016-02-26 09:50:00,41.5,41.56,41.48,41.51,340777.0,37.1806,37.2344,37.1627,37.1896,340777.0
2016-02-26 10:00:00,41.51,41.51,41.38,41.39,484918.0,37.1896,37.1896,37.0731,37.0821,484918.0
2016-02-26 10:10:00,41.39,41.45,41.39,41.4,227984.0,37.0821,37.1358,37.0821,37.091,227984.0
2016-02-26 10:20:00,41.41,41.42,41.33,41.38,156437.0,37.1,37.109,37.0283,37.0731,156437.0
2016-02-26 10:30:00,41.38,41.51,41.38,41.51,178874.0,37.0731,37.1896,37.0731,37.1896,178874.0
2016-02-26 10:40:00,41.5,41.52,41.47,41.52,135730.0,37.1806,37.1985,37.1538,37.1985,135730.0
2016-02-26 10:50:00,41.51,41.53,41.46,41.52,93472.0,37.1896,37.2075,37.1448,37.1985,93472.0
2016-02-26 11:00:00,41.52,41.53,41.48,41.49,125273.0,37.1985,37.2075,37.1627,37.1717,125273.0
2016-02-26 11:10:00,41.48,41.49,41.45,41.45,115932.0,37.1627,37.1717,37.1358,37.1358,115932.0
2016-02-26 11:20:00,41.45,41.45,41.33,41.33,112118.0,37.1358,37.1358,37.0283,37.0283,112118.0
2016-02-26 11:30:00,41.33,41.36,41.3,41.3,231237.0,37.0283,37.0552,37.0014,37.0014,231237.0
2016-02-26 11:40:00,41.3,41.36,41.28,41.35,187906.0,37.0014,37.0552,36.9835,37.0462,187906.0
2016-02-26 11:50:00,41.35,41.36,41.32,41.33,304676.0,37.0462,37.0552,37.0194,37.0283,304676.0
2016-02-26 12:00:00,41.32,41.32,41.19,41.26,843905.0,37.0194,37.0194,36.9029,36.9656,843905.0
2016-02-26 12:10:00,41.26,41.32,41.24,41.29,165582.0,36.9656,37.0194,36.9477,36.9925,165582.0
2016-02-26 12:20:00,41.3,41.33,41.27,41.3,80855.0,37.0014,37.0283,36.9746,37.0014,80855.0
2016-02-26 12:30:00,41.31,41.33,41.29,41.3,110302.0,37.0104,37.0283,36.9925,37.0014,110302.0
2016-02-26 12:40:00,41.3,41.32,41.26,41.27,207520.0,37.0014,37.0194,36.9656,36.9746,207520.0
2016-02-26 12:50:00,41.27,41.38,41.25,41.34,596683.0,36.9746,37.0731,36.9567,37.0373,596683.0
2016-02-26 13:00:00,41.34,41.4,41.33,41.37,311638.0,37.0373,37.091,37.0283,37.0642,311638.0
2016-02-26 13:10:00,41.36,41.37,41.3,41.31,120332.0,37.0552,37.0642,37.0014,37.0104,120332.0
2016-02-26 13:20:00,41.31,41.32,41.28,41.28,60331.0,37.0104,37.0194,36.9835,36.9835,60331.0
2016-02-26 13:30:00,41.28,41.33,41.28,41.3,192929.0,36.9835,37.0283,36.9835,37.0014,192929.0
2016-02-26 13:40:00,41.3,41.3,41.22,41.24,139682.0,37.0014,37.0014,36.9298,36.9477,139682.0
2016-02-26 13:50:00,41.25,41.25,41.19,41.23,190156.0,36.9567,36.9567,36.9029,36.9387,190156.0
2016-02-26 14:00:00,41.23,41.29,41.23,41.27,83816.0,36.9387,36.9925,36.9387,36.9746,83816.0
2016-02-26 14:10:00,41.26,41.27,41.23,41.25,109326.0,36.9656,36.9746,36.9387,36.9567,109326.0
2016-02-26 14:20:00,41.24,41.32,41.23,41.3,97947.0,36.9477,37.0194,36.9387,37.0014,97947.0
2016-02-26 14:30:00,41.3,41.31,41.18,41.19,140394.0,37.0014,37.0104,36.8939,36.9029,140394.0
2016-02-26 14:40:00,41.19,41.27,41.17,41.24,140649.0,36.9029,36.9746,36.885,36.9477,140649.0
2016-02-26 14:50:00,41.25,41.26,41.2,41.2,79343.0,36.9567,36.9656,36.9119,36.9119,79343.0
2016-02-26 15:00:00,41.21,41.32,41.19,41.3,166436.0,36.9208,37.0194,36.9029,37.0014,166436.0
2016-02-26 15:10:00,41.3,41.33,41.28,41.31,212241.0,37.0014,37.0283,36.9835,37.0104,212241.0
2016-02-26 15:20:00,41.31,41.32,41.25,41.27,232458.0,37.0104,37.0194,36.9567,36.9746,232458.0
2016-02-26 15:30:00,41.27,41.32,41.27,41.28,165317.0,36.9746,37.0194,36.9746,36.9835,165317.0
2016-02-26 15:40:00,41.29,41.33,41.28,41.3,387684.0,36.9925,37.0283,36.9835,37.0014,387684.0
2016-02-26 15:50:00,41.31,41.33,41.24,41.25,695164.0,37.0104,37.0283,36.9477,36.9567,695164.0
2016-02-29 09:30:00,41.22,41.36,41.19,41.31,595025.0,36.9298,37.0552,36.9029,37.0104,595025.0
2016-02-29 09:40:00,41.32,41.36,41.23,41.33,421886.0,37.0194,37.0552,36.9387,37.0283,421886.0
2016-02-29 09:50:00,41.34,41.43,41.34,41.37,340855.0,37.0373,37.1179,37.0373,37.0642,340855.0
2016-02-29 10:00:00,41.36,41.37,41.28,41.32,317870.0,37.0552,37.0642,36.9835,37.0194,317870.0
2016-02-29 10:10:00,41.32,41.4,41.29,41.36,371121.0,37.0194,37.091,36.9925,37.0552,371121.0
2016-02-29 10:20:00,41.36,41.44,41.35,41.38,382009.0,37.0552,37.1269,37.0462,37.0731,382009.0
2016-02-29 10:30:00,41.38,41.42,41.33,41.36,362288.0,37.0731,37.109,37.0283,37.0552,362288.0
2016-02-29 10:40:00,41.36,41.41,41.33,41.39,304913.0,37.0552,37.1,37.0283,37.0821,304913.0
2016-02-29 10:50:00,41.39,41.45,41.37,41.4,327445.0,37.0821,37.1358,37.0642,37.091,327445.0
2016-02-29 11:00:00,41.41,41.44,41.39,41.42,296356.0,37.1,37.1269,37.0821,37.109,296356.0
2016-02-29 11:10:00,41.42,41.49,41.41,41.48,258783.0,37.109,37.1717,37.1,37.1627,258783.0
2016-02-29 11:20:00,41.48,41.52,41.46,41.47,261923.0,37.1627,37.1985,37.1448,37.1538,261923.0
2016-02-29 11:30:00,41.46,41.61,41.45,41.59,468419.0,37.1448,37.2792,37.1358,37.2613,468419.0
2016-02-29 11:40:00,41.6,41.6,41.54,41.55,231324.0,37.2702,37.2702,37.2165,37.2254,231324.0
2016-02-29 11:50:00,41.55,41.57,41.52,41.55,167302.0,37.2254,37.2433,37.1985,37.2254,167302.0
2016-02-29 12:00:00,41.54,41.55,41.49,41.5,110131.0,37.2165,37.2254,37.1717,37.1806,110131.0
2016-02-29 12:10:00,41.5,41.56,41.49,41.55,195652.0,37.1806,37.2344,37.1717,37.2254,195652.0
2016-02-29 12:20:00,41.56,41.56,41.47,41.5,197564.0,37.2344,37.2344,37.1538,37.1806,197564.0
2016-02-29 12:30:00,41.5,41.52,41.47,41.47,264966.0,37.1806,37.1985,37.1538,37.1538,264966.0
2016-02-29 12:40:00,41.47,41.5,41.47,41.48,214354.0,37.1538,37.1806,37.1538,37.1627,214354.0
2016-02-29 12:50:00,41.48,41.53,41.48,41.52,145953.0,37.1627,37.2075,37.1627,37.1985,145953.0
2016-02-29 13:00:00,41.53,41.54,41.49,41.51,126289.0,37.2075,37.2165,37.1717,37.1896,126289.0
2016-02-29 13:10:00,41.51,41.53,41.47,41.48,97569.0,37.1896,37.2075,37.1538,37.1627,97569.0
2016-02-29 13:20:00,41.48,41.5,41.41,41.42,230282.0,37.1627,37.1806,37.1,37.109,230282.0
2016-02-29 13:30:00,41.41,41.42,41.39,41.41,153492.0,37.1,37.109,37.0821,37.1,153492.0
2016-02-29 13:40:00,41.41,41.43,41.37,41.42,198254.0,37.1,37.1179,37.0642,37.109,198254.0
2016-02-29 13:50:00,41.42,41.44,41.4,41.43,168386.0,37.109,37.1269,37.091,37.1179,168386.0
2016-02-29 14:00:00,41.43,41.44,41.33,41.34,202946.0,37.1179,37.1269,37.0283,37.0373,202946.0
2016-02-29 14:10:00,41.34,41.35,41.29,41.31,244182.0,37.0373,37.0462,36.9925,37.0104,244182.0
2016-02-29 14:20:00,41.3,41.3,41.22,41.29,245160.0,37.0014,37.0014,36.9298,36.9925,245160.0
2016-02-29 14:30:00,41.29,41.32,41.25,41.28,247853.0,36.9925,37.0194,36.9567,36.9835,247853.0
2016-02-29 14:40:00,41.28,41.29,41.17,41.21,360174.0,36.9835,36.9925,36.885,36.9208,360174.0
2016-02-29 14:50:00,41.21,41.25,41.15,41.18,400860.0,36.9208,36.9567,36.8671,36.8939,400860.0
2016-02-29 15:00:00,41.17,41.17,41.07,41.11,240209.0,36.885,36.885,36.7954,36.8312,240209.0
2016-02-29 15:10:00,41.11,41.12,41.03,41.05,547520.0,36.8312,36.8402,36.7595,36.7775,547520.0
2016-02-29 15:20:00,41.05,41.16,41.05,41.15,298772.0,36.7775,36.876,36.7775,36.8671,298772.0
2016-02-29 15:30:00,41.14,41.18,41.12,41.18,304449.0,36.8581,36.8939,36.8402,36.8939,304449.0
2016-02-29 15:40:00,41.17,41.19,41.13,41.15,666742.0,36.885,36.9029,36.8491,36.8671,666742.0
2016-02-29 15:50:00,41.15,41.16,40.98,40.99,1713202.0,36.8671,36.876,36.7148,36.7237,1713202.0
2016-03-01 09:30:00,41.32,41.39,41.28,41.31,620521.0,37.0194,37.0821,36.9835,37.0104,620521.0
2016-03-01 09:40:00,41.31,41.38,41.26,41.34,349809.0,37.0104,37.0731,36.9656,37.0373,349809.0
2016-03-01 09:50:00,41.34,41.4,41.33,41.37,399591.0,37.0373,37.091,37.0283,37.0642,399591.0
2016-03-01 10:00:00,41.37,41.54,41.36,41.49,615567.0,37.0642,37.2165,37.0552,37.1717,615567.0
2016-03-01 10:10:00,41.49,41.53,41.42,41.45,196447.0,37.1717,37.2075,37.109,37.1358,196447.0
2016-03-01 10:20:00,41.46,41.67,41.46,41.66,228262.0,37.1448,37.3329,37.1448,37.324,228262.0
2016-03-01 10:30:00,41.66,41.73,41.64,41.69,525172.0,37.324,37.3867,37.3061,37.3509,525172.0
2016-03-01 10:40:00,41.69,41.73,41.67,41.68,249505.0,37.3509,37.3867,37.3329,37.3419,249505.0
2016-03-01 10:50:00,41.68,41.72,41.65,41.66,241423.0,37.3419,37.3777,37.315,37.324,241423.0
2016-03-01 11:00:00,41.66,41.71,41.66,41.71,187686.0,37.324,37.3688,37.324,37.3688,187686.0
2016-03-01 11:10:00,41.7,41.78,41.7,41.76,145444.0,37.3598,37.4315,37.3598,37.4136,145444.0
2016-03-01 11:20:00,41.76,41.82,41.76,41.8,201803.0,37.4136,37.4673,37.4136,37.4494,201803.0
2016-03-01 11:30:00,41.8,41.89,41.8,41.88,120323.0,37.4494,37.53,37.4494,37.5211,120323.0
2016-03-01 11:40:00,41.89,41.93,41.87,41.93,169129.0,37.53,37.5659,37.5121,37.5659,169129.0
2016-03-01 11:50:00,41.93,41.96,41.91,41.95,291823.0,37.5659,37.5928,37.548,37.5838,291823.0
2016-03-01 12:00:00,41.95,42.05,41.94,42.0,175877.0,37.5838,37.6734,37.5748,37.6286,175877.0
2016-03-01 12:10:00,42.0,42.01,41.96,41.98,144987.0,37.6286,37.6376,37.5928,37.6107,144987.0
2016-03-01 12:20:00,41.98,42.0,41.96,41.99,133422.0,37.6107,37.6286,37.5928,37.6196,133422.0
2016-03-01 12:30:00,41.99,42.01,41.95,41.95,140760.0,37.6196,37.6376,37.5838,37.5838,140760.0
2016-03-01 12:40:00,41.95,42.02,41.94,41.96,245696.0,37.5838,37.6465,37.5748,37.5928,245696.0
2016-03-01 12:50:00,41.96,42.01,41.95,42.01,112165.0,37.5928,37.6376,37.5838,37.6376,112165.0
2016-03-01 13:00:00,42.01,42.01,41.94,41.98,84427.0,37.6376,37.6376,37.5748,37.6107,84427.0
2016-03-01 13:10:00,41.98,42.0,41.96,41.98,59934.0,37.6107,37.6286,37.5928,37.6107,59934.0
2016-03-01 13:20:00,41.98,42.04,41.98,42.02,174015.0,37.6107,37.6644,37.6107,37.6465,174015.0
2016-03-01 13:30:00,42.02,42.06,42.02,42.05,82866.0,37.6465,37.6823,37.6465,37.6734,82866.0
2016-03-01 13:40:00,42.06,42.09,42.04,42.07,197203.0,37.6823,37.7092,37.6644,37.6913,197203.0
2016-03-01 13:50:00,42.07,42.07,42.0,42.03,178676.0,37.6913,37.6913,37.6286,37.6555,178676.0
2016-03-01 14:00:00,42.02,42.08,42.01,42.06,313224.0,37.6465,37.7003,37.6376,37.6823,313224.0
2016-03-01 14:10:00,42.06,42.08,42.02,42.05,304483.0,37.6823,37.7003,37.6465,37.6734,304483.0
2016-03-01 14:20:00,42.05,42.05,41.98,42.01,352366.0,37.6734,37.6734,37.6107,37.6376,352366.0
2016-03-01 14:30:00,42.01,42.04,41.99,42.01,443822.0,37.6376,37.6644,37.6196,37.6376,443822.0
2016-03-01 14:40:00,42.0,42.08,42.0,42.06,332256.0,37.6286,37.7003,37.6286,37.6823,332256.0
2016-03-01 14:50:00,42.05,42.13,42.05,42.12,341820.0,37.6734,37.7451,37.6734,37.7361,341820.0
2016-03-01 15:00:00,42.12,42.14,42.11,42.13,310753.0,37.7361,37.754,37.7271,37.7451,310753.0
2016-03-01 15:10:00,42.13,42.14,42.08,42.09,318137.0,37.7451,37.754,37.7003,37.7092,318137.0
2016-03-01 15:20:00,42.09,42.09,42.05,42.08,230123.0,37.7092,37.7092,37.6734,37.7003,230123.0
2016-03-01 15:30:00,42.08,42.09,42.04,42.05,357036.0,37.7003,37.7092,37.6644,37.6734,357036.0
2016-03-01 15:40:00,42.05,42.08,42.03,42.05,412964.0,37.6734,37.7003,37.6555,37.6734,412964.0
2016-03-01 15:50:00,42.05,42.18,42.04,42.18,1479298.0,37.6734,37.7899,37.6644,37.7899,1479298.0
2016-03-02 09:30:00,42.04,42.15,42.04,42.08,842843.0,37.6644,37.763,37.6644,37.7003,842843.0
2016-03-02 09:40:00,42.09,42.13,42.06,42.08,526665.0,37.7092,37.7451,37.6823,37.7003,526665.0
2016-03-02 09:50:00,42.08,42.08,41.98,42.04,396155.0,37.7003,37.7003,37.6107,37.6644,396155.0
2016-03-02 10:00:00,42.05,42.13,42.01,42.11,409442.0,37.6734,37.7451,37.6376,37.7271,409442.0
2016-03-02 10:10:00,42.11,42.17,42.08,42.14,359055.0,37.7271,37.7809,37.7003,37.754,359055.0
2016-03-02 10:20:00,42.14,42.14,42.07,42.09,103755.0,37.754,37.754,37.6913,37.7092,103755.0
2016-03-02 10:30:00,42.09,42.09,41.98,42.0,502318.0,37.7092,37.7092,37.6107,37.6286,502318.0
2016-03-02 10:40:00,42.0,42.04,41.96,42.04,279518.0,37.6286,37.6644,37.5928,37.6644,279518.0
2016-03-02 10:50:00,42.03,42.14,42.01,42.13,195887.0,37.6555,37.754,37.6376,37.7451,195887.0
2016-03-02 11:00:00,42.12,42.2,42.1,42.17,455608.0,37.7361,37.8078,37.7182,37.7809,455608.0
2016-03-02 11:10:00,42.17,42.2,42.11,42.11,94379.0,37.7809,37.8078,37.7271,37.7271,94379.0
2016-03-02 11:20:00,42.1,42.11,42.05,42.08,205119.0,37.7182,37.7271,37.6734,37.7003,205119.0
2016-03-02 11:30:00,42.09,42.12,42.05,42.08,304240.0,37.7092,37.7361,37.6734,37.7003,304240.0
2016-03-02 11:40:00,42.08,42.11,42.06,42.09,216297.0,37.7003,37.7271,37.6823,37.7092,216297.0
2016-03-02 11:50:00,42.09,42.11,42.01,42.02,129159.0,37.7092,37.7271,37.6376,37.6465,129159.0
2016-03-02 12:00:00,42.02,42.03,41.98,42.03,123446.0,37.6465,37.6555,37.6107,37.6555,123446.0
2016-03-02 12:10:00,42.03,42.06,42.02,42.04,81399.0,37.6555,37.6823,37.6465,37.6644,81399.0
2016-03-02 12:20:00,42.04,42.06,42.01,42.03,122451.0,37.6644,37.6823,37.6376,37.6555,122451.0
2016-03-02 12:30:00,42.03,42.08,42.01,42.07,102278.0,37.6555,37.7003,37.6376,37.6913,102278.0
2016-03-02 12:40:00,42.07,42.11,42.07,42.09,51100.0,37.6913,37.7271,37.6913,37.7092,51100.0
2016-03-02 12:50:00,42.08,42.11,42.07,42.1,38594.0,37.7003,37.7271,37.6913,37.7182,38594.0
2016-03-02 13:00:00,42.11,42.12,42.07,42.1,47633.0,37.7271,37.7361,37.6913,37.7182,47633.0
2016-03-02 13:10:00,42.1,42.11,42.07,42.1,107995.0,37.7182,37.7271,37.6913,37.7182,107995.0
2016-03-02 13:20:00,42.1,42.14,42.05,42.13,59742.0,37.7182,37.754,37.6734,37.7451,59742.0
2016-03-02 13:30:00,42.13,42.14,42.1,42.13,40585.0,37.7451,37.754,37.7182,37.7451,40585.0
2016-03-02 13:40:00,42.13,42.17,42.13,42.15,44700.0,37.7451,37.7809,37.7451,37.763,44700.0
2016-03-02 13:50:00,42.16,42.16,42.06,42.06,76777.0,37.7719,37.7719,37.6823,37.6823,76777.0
2016-03-02 14:00:00,42.07,42.1,42.04,42.05,65631.0,37.6913,37.7182,37.6644,37.6734,65631.0
2016-03-02 14:10:00,42.04,42.07,42.01,42.04,79053.0,37.6644,37.6913,37.6376,37.6644,79053.0
2016-03-02 14:20:00,42.04,42.12,42.03,42.09,133727.0,37.6644,37.7361,37.6555,37.7092,133727.0
2016-03-02 14:30:00,42.09,42.16,42.09,42.15,112861.0,37.7092,37.7719,37.7092,37.763,112861.0
2016-03-02 14:40:00,42.15,42.2,42.14,42.17,82435.0,37.763,37.8078,37.754,37.7809,82435.0
2016-03-02 14:50:00,42.18,42.22,42.16,42.17,73464.0,37.7899,37.8257,37.7719,37.7809,73464.0
2016-03-02 15:00:00,42.17,42.18,42.1,42.14,141933.0,37.7809,37.7899,37.7182,37.754,141933.0
2016-03-02 15:10:00,42.14,42.22,42.13,42.19,121116.0,37.754,37.8257,37.7451,37.7988,121116.0
2016-03-02 15:20:00,42.19,42.25,42.18,42.2,187954.0,37.7988,37.8526,37.7899,37.8078,187954.0
2016-03-02 15:30:00,42.2,42.23,42.15,42.21,270408.0,37.8078,37.8347,37.763,37.8167,270408.0
2016-03-02 15:40:00,42.2,42.25,42.2,42.23,299167.0,37.8078,37.8526,37.8078,37.8347,299167.0
2016-03-02 15:50:00,42.23,42.31,42.21,42.3,912748.0,37.8347,37.9063,37.8167,37.8974,912748.0
2016-03-03 09:30:00,42.33,42.34,42.24,42.28,401805.0,37.9242,37.9332,37.8436,37.8794,401805.0
2016-03-03 09:40:00,42.27,42.31,42.21,42.25,332033.0,37.8705,37.9063,37.8167,37.8526,332033.0
2016-03-03 09:50:00,42.24,42.28,42.18,42.2,245617.0,37.8436,37.8794,37.7899,37.8078,245617.0
2016-03-03 10:00:00,42.21,42.24,42.14,42.19,432558.0,37.8167,37.8436,37.754,37.7988,432558.0
2016-03-03 10:10:00,42.19,42.2,42.06,42.09,130885.0,37.7988,37.8078,37.6823,37.7092,130885.0
2016-03-03 10:20:00,42.09,42.13,42.04,42.13,109130.0,37.7092,37.7451,37.6644,37.7451,109130.0
2016-03-03 10:30:00,42.13,42.15,42.1,42.14,103508.0,37.7451,37.763,37.7182,37.754,103508.0
2016-03-03 10:40:00,42.14,42.18,42.09,42.15,169489.0,37.754,37.7899,37.7092,37.763,169489.0
2016-03-03 10:50:00,42.16,42.17,42.11,42.12,113573.0,37.7719,37.7809,37.7271,37.7361,113573.0
2016-03-03 11:00:00,42.13,42.13,42.07,42.12,105780.0,37.7451,37.7451,37.6913,37.7361,105780.0
2016-03-03 11:10:00,42.12,42.14,42.07,42.09,137681.0,37.7361,37.754,37.6913,37.7092,137681.0
2016-03-03 11:20:00,42.08,42.09,41.98,42.0,191354.0,37.7003,37.7092,37.6107,37.6286,191354.0
2016-03-03 11:30:00,42.0,42.03,41.98,42.03,88474.0,37.6286,37.6555,37.6107,37.6555,88474.0
2016-03-03 11:40:00,42.03,42.06,42.0,42.05,194908.0,37.6555,37.6823,37.6286,37.6734,194908.0
2016-03-03 11:50:00,42.06,42.08,42.01,42.06,87182.0,37.6823,37.7003,37.6376,37.6823,87182.0
2016-03-03 12:00:00,42.07,42.1,42.04,42.09,112657.0,37.6913,37.7182,37.6644,37.7092,112657.0
2016-03-03 12:10:00,42.09,42.1,42.04,42.05,39222.0,37.7092,37.7182,37.6644,37.6734,39222.0
2016-03-03 12:20:00,42.04,42.08,42.02,42.03,176296.0,37.6644,37.7003,37.6465,37.6555,176296.0
2016-03-03 12:30:00,42.03,42.09,42.02,42.08,69217.0,37.6555,37.7092,37.6465,37.7003,69217.0
2016-03-03 12:40:00,42.09,42.1,42.04,42.05,115135.0,37.7092,37.7182,37.6644,37.6734,115135.0
2016-03-03 12:50:00,42.05,42.09,42.05,42.09,44697.0,37.6734,37.7092,37.6734,37.7092,44697.0
2016-03-03 13:00:00,42.09,42.14,42.08,42.14,83545.0,37.7092,37.754,37.7003,37.754,83545.0
2016-03-03 13:10:00,42.14,42.15,42.1,42.12,59086.0,37.754,37.763,37.7182,37.7361,59086.0
2016-03-03 13:20:00,42.12,42.14,42.08,42.09,87771.0,37.7361,37.754,37.7003,37.7092,87771.0
2016-03-03 13:30:00,42.1,42.19,42.1,42.18,71343.0,37.7182,37.7988,37.7182,37.7899,71343.0
2016-03-03 13:40:00,42.18,42.23,42.17,42.22,65120.0,37.7899,37.8347,37.7809,37.8257,65120.0
2016-03-03 13:50:00,42.22,42.24,42.18,42.21,90707.0,37.8257,37.8436,37.7899,37.8167,90707.0
2016-03-03 14:00:00,42.22,42.23,42.16,42.19,96433.0,37.8257,37.8347,37.7719,37.7988,96433.0
2016-03-03 14:10:00,42.19,42.22,42.17,42.19,268963.0,37.7988,37.8257,37.7809,37.7988,268963.0
2016-03-03 14:20:00,42.19,42.25,42.19,42.21,138875.0,37.7988,37.8526,37.7988,37.8167,138875.0
2016-03-03 14:30:00,42.21,42.22,42.16,42.21,464297.0,37.8167,37.8257,37.7719,37.8167,464297.0
2016-03-03 14:40:00,42.22,42.23,42.2,42.23,83283.0,37.8257,37.8347,37.8078,37.8347,83283.0
2016-03-03 14:50:00,42.23,42.26,42.22,42.24,126604.0,37.8347,37.8615,37.8257,37.8436,126604.0
2016-03-03 15:00:00,42.24,42.29,42.23,42.23,178635.0,37.8436,37.8884,37.8347,37.8347,178635.0
2016-03-03 15:10:00,42.24,42.24,42.19,42.2,157343.0,37.8436,37.8436,37.7988,37.8078,157343.0
2016-03-03 15:20:00,42.19,42.23,42.18,42.23,141947.0,37.7988,37.8347,37.7899,37.8347,141947.0
2016-03-03 15:30:00,42.23,42.28,42.21,42.26,203794.0,37.8347,37.8794,37.8167,37.8615,203794.0
2016-03-03 15:40:00,42.26,42.3,42.25,42.3,225283.0,37.8615,37.8974,37.8526,37.8974,225283.0
2016-03-03 15:50:00,42.3,42.3,42.26,42.29,1162799.0,37.8974,37.8974,37.8615,37.8884,1162799.0
2016-03-04 09:30:00,42.32,42.42,42.21,42.22,1005343.0,37.9153,38.0049,37.8167,37.8257,1005343.0
2016-03-04 09:40:00,42.21,42.27,42.14,42.24,486637.0,37.8167,37.8705,37.754,37.8436,486637.0
2016-03-04 09:50:00,42.25,42.27,42.15,42.23,487240.0,37.8526,37.8705,37.763,37.8347,487240.0
2016-03-04 10:00:00,42.24,42.28,42.17,42.26,353976.0,37.8436,37.8794,37.7809,37.8615,353976.0
2016-03-04 10:10:00,42.26,42.32,42.21,42.27,240626.0,37.8615,37.9153,37.8167,37.8705,240626.0
2016-03-04 10:20:00,42.27,42.32,42.22,42.27,129077.0,37.8705,37.9153,37.8257,37.8705,129077.0
2016-03-04 10:30:00,42.28,42.33,42.26,42.33,128797.0,37.8794,37.9242,37.8615,37.9242,128797.0
2016-03-04 10:40:00,42.32,42.42,42.3,42.42,127568.0,37.9153,38.0049,37.8974,38.0049,127568.0
2016-03-04 10:50:00,42.41,42.42,42.36,42.38,227180.0,37.9959,38.0049,37.9511,37.969,227180.0
2016-03-04 11:00:00,42.39,42.48,42.39,42.47,136019.0,37.978,38.0586,37.978,38.0497,136019.0
2016-03-04 11:10:00,42.47,42.53,42.44,42.51,155217.0,38.0497,38.1034,38.0228,38.0855,155217.0
2016-03-04 11:20:00,42.51,42.52,42.43,42.45,118000.0,38.0855,38.0945,38.0138,38.0318,118000.0
2016-03-04 11:30:00,42.45,42.48,42.41,42.42,101869.0,38.0318,38.0586,37.9959,38.0049,101869.0
2016-03-04 11:40:00,42.42,42.42,42.37,42.39,210143.0,38.0049,38.0049,37.9601,37.978,210143.0
2016-03-04 11:50:00,42.4,42.45,42.38,42.44,57619.0,37.987,38.0318,37.969,38.0228,57619.0
2016-03-04 12:00:00,42.45,42.47,42.43,42.45,73345.0,38.0318,38.0497,38.0138,38.0318,73345.0
2016-03-04 12:10:00,42.46,42.48,42.4,42.4,82533.0,38.0407,38.0586,37.987,37.987,82533.0
2016-03-04 12:20:00,42.41,42.44,42.39,42.42,81387.0,37.9959,38.0228,37.978,38.0049,81387.0
2016-03-04 12:30:00,42.42,42.48,42.42,42.44,54670.0,38.0049,38.0586,38.0049,38.0228,54670.0
2016-03-04 12:40:00,42.44,42.45,42.41,42.45,47864.0,38.0228,38.0318,37.9959,38.0318,47864.0
2016-03-04 12:50:00,42.45,42.52,42.44,42.49,118287.0,38.0318,38.0945,38.0228,38.0676,118287.0
2016-03-04 13:00:00,42.5,42.5,42.46,42.46,81103.0,38.0766,38.0766,38.0407,38.0407,81103.0
2016-03-04 13:10:00,42.47,42.49,42.44,42.47,46551.0,38.0497,38.0676,38.0228,38.0497,46551.0
2016-03-04 13:20:00,42.47,42.51,42.47,42.51,73727.0,38.0497,38.0855,38.0497,38.0855,73727.0
2016-03-04 13:30:00,42.51,42.55,42.49,42.54,134808.0,38.0855,38.1213,38.0676,38.1124,134808.0
2016-03-04 13:40:00,42.54,42.6,42.53,42.57,183263.0,38.1124,38.1661,38.1034,38.1393,183263.0
2016-03-04 13:50:00,42.58,42.63,42.57,42.6,118047.0,38.1482,38.193,38.1393,38.1661,118047.0
2016-03-04 14:00:00,42.61,42.61,42.57,42.58,75349.0,38.1751,38.1751,38.1393,38.1482,75349.0
2016-03-04 14:10:00,42.58,42.58,42.51,42.51,141210.0,38.1482,38.1482,38.0855,38.0855,141210.0
2016-03-04 14:20:00,42.5,42.52,42.44,42.47,160010.0,38.0766,38.0945,38.0228,38.0497,160010.0
2016-03-04 14:30:00,42.47,42.49,42.42,42.43,121813.0,38.0497,38.0676,38.0049,38.0138,121813.0
2016-03-04 14:40:00,42.42,42.43,42.34,42.4,147124.0,38.0049,38.0138,37.9332,37.987,147124.0
2016-03-04 14:50:00,42.39,42.4,42.29,42.33,205706.0,37.978,37.987,37.8884,37.9242,205706.0
2016-03-04 15:00:00,42.33,42.34,42.26,42.33,109321.0,37.9242,37.9332,37.8615,37.9242,109321.0
2016-03-04 15:10:00,42.34,42.38,42.27,42.38,229118.0,37.9332,37.969,37.8705,37.969,229118.0
2016-03-04 15:20:00,42.38,42.42,42.35,42.4,165722.0,37.969,38.0049,37.9422,37.987,165722.0
2016-03-04 15:30:00,42.4,42.43,42.37,42.39,211190.0,37.987,38.0138,37.9601,37.978,211190.0
2016-03-04 15:40:00,42.38,42.45,42.37,42.41,259370.0,37.969,38.0318,37.9601,37.9959,259370.0
2016-03-04 15:50:00,42.41,42.44,42.36,42.4,725466.0,37.9959,38.0228,37.9511,37.987,725466.0
2016-03-07 09:30:00,42.18,42.19,42.07,42.18,491408.0,37.7899,37.7988,37.6913,37.7899,491408.0
2016-03-07 09:40:00,42.19,42.23,42.17,42.18,257465.0,37.7988,37.8347,37.7809,37.7899,257465.0
2016-03-07 09:50:00,42.18,42.19,42.06,42.08,371310.0,37.7899,37.7988,37.6823,37.7003,371310.0
2016-03-07 10:00:00,42.08,42.17,42.03,42.13,173652.0,37.7003,37.7809,37.6555,37.7451,173652.0
2016-03-07 10:10:00,42.13,42.17,42.08,42.16,223833.0,37.7451,37.7809,37.7003,37.7719,223833.0
2016-03-07 10:20:00,42.16,42.16,42.05,42.05,131328.0,37.7719,37.7719,37.6734,37.6734,131328.0
2016-03-07 10:30:00,42.05,42.17,42.05,42.14,201735.0,37.6734,37.7809,37.6734,37.754,201735.0
2016-03-07 10:40:00,42.14,42.19,42.12,42.13,132154.0,37.754,37.7988,37.7361,37.7451,132154.0
2016-03-07 10:50:00,42.13,42.17,42.11,42.14,414962.0,37.7451,37.7809,37.7271,37.754,414962.0
2016-03-07 11:00:00,42.14,42.15,42.09,42.15,144793.0,37.754,37.763,37.7092,37.763,144793.0
2016-03-07 11:10:00,42.14,42.19,42.11,42.13,85447.0,37.754,37.7988,37.7271,37.7451,85447.0
2016-03-07 11:20:00,42.13,42.21,42.13,42.18,99799.0,37.7451,37.8167,37.7451,37.7899,99799.0
2016-03-07 11:30:00,42.17,42.3,42.17,42.27,180372.0,37.7809,37.8974,37.7809,37.8705,180372.0
2016-03-07 11:40:00,42.27,42.35,42.26,42.31,205313.0,37.8705,37.9422,37.8615,37.9063,205313.0
2016-03-07 11:50:00,42.32,42.32,42.25,42.26,103904.0,37.9153,37.9153,37.8526,37.8615,103904.0
2016-03-07 12:00:00,42.26,42.28,42.24,42.27,84347.0,37.8615,37.8794,37.8436,37.8705,84347.0
2016-03-07 12:10:00,42.27,42.28,42.21,42.24,215410.0,37.8705,37.8794,37.8167,37.8436,215410.0
2016-03-07 12:20:00,42.23,42.26,42.23,42.26,63758.0,37.8347,37.8615,37.8347,37.8615,63758.0
2016-03-07 12:30:00,42.25,42.29,42.25,42.27,92949.0,37.8526,37.8884,37.8526,37.8705,92949.0
2016-03-07 12:40:00,42.27,42.31,42.24,42.27,87827.0,37.8705,37.9063,37.8436,37.8705,87827.0
2016-03-07 12:50:00,42.26,42.28,42.24,42.24,52909.0,37.8615,37.8794,37.8436,37.8436,52909.0
2016-03-07 13:00:00,42.25,42.29,42.25,42.29,96959.0,37.8526,37.8884,37.8526,37.8884,96959.0
2016-03-07 13:10:00,42.29,42.32,42.26,42.27,112870.0,37.8884,37.9153,37.8615,37.8705,112870.0
2016-03-07 13:20:00,42.28,42.28,42.18,42.19,140685.0,37.8794,37.8794,37.7899,37.7988,140685.0
2016-03-07 13:30:00,42.18,42.19,42.08,42.1,199175.0,37.7899,37.7988,37.7003,37.7182,199175.0
2016-03-07 13:40:00,42.1,42.12,42.07,42.08,216907.0,37.7182,37.7361,37.6913,37.7003,216907.0
2016-03-07 13:50:00,42.08,42.11,42.07,42.07,354860.0,37.7003,37.7271,37.6913,37.6913,354860.0
2016-03-07 14:00:00,42.08,42.13,42.04,42.08,379695.0,37.7003,37.7451,37.6644,37.7003,379695.0
2016-03-07 14:10:00,42.09,42.12,42.02,42.03,239752.0,37.7092,37.7361,37.6465,37.6555,239752.0
2016-03-07 14:20:00,42.02,42.06,41.97,41.99,316602.0,37.6465,37.6823,37.6017,37.6196,316602.0
2016-03-07 14:30:00,41.98,42.01,41.89,41.91,278841.0,37.6107,37.6376,37.53,37.548,278841.0
2016-03-07 14:40:00,41.91,41.96,41.9,41.93,783962.0,37.548,37.5928,37.539,37.5659,783962.0
2016-03-07 14:50:00,41.93,41.96,41.91,41.94,456088.0,37.5659,37.5928,37.548,37.5748,456088.0
2016-03-07 15:00:00,41.93,41.95,41.85,41.95,179155.0,37.5659,37.5838,37.4942,37.5838,179155.0
2016-03-07 15:10:00,41.94,42.07,41.94,42.06,644691.0,37.5748,37.6913,37.5748,37.6823,644691.0
2016-03-07 15:20:00,42.07,42.12,42.03,42.09,849606.0,37.6913,37.7361,37.6555,37.7092,849606.0
2016-03-07 15:30:00,42.09,42.22,42.08,42.21,957954.0,37.7092,37.8257,37.7003,37.8167,957954.0
2016-03-07 15:40:00,42.21,42.21,42.09,42.11,725357.0,37.8167,37.8167,37.7092,37.7271,725357.0
2016-03-07 15:50:00,42.11,42.16,42.08,42.16,860595.0,37.7271,37.7719,37.7003,37.7719,860595.0
2016-03-08 09:30:00,41.91,41.91,41.77,41.77,398490.0,37.548,37.548,37.4225,37.4225,398490.0
2016-03-08 09:40:00,41.78,41.99,41.75,41.98,380833.0,37.4315,37.6196,37.4046,37.6107,380833.0
2016-03-08 09:50:00,41.97,42.04,41.94,41.97,319230.0,37.6017,37.6644,37.5748,37.6017,319230.0
2016-03-08 10:00:00,41.96,42.05,41.87,41.88,286643.0,37.5928,37.6734,37.5121,37.5211,286643.0
2016-03-08 10:10:00,41.87,41.98,41.87,41.9,480387.0,37.5121,37.6107,37.5121,37.539,480387.0
2016-03-08 10:20:00,41.91,41.98,41.82,41.82,360576.0,37.548,37.6107,37.4673,37.4673,360576.0
2016-03-08 10:30:00,41.81,41.91,41.79,41.86,662243.0,37.4584,37.548,37.4404,37.5032,662243.0
2016-03-08 10:40:00,41.86,41.86,41.78,41.81,236480.0,37.5032,37.5032,37.4315,37.4584,236480.0
2016-03-08 10:50:00,41.81,41.87,41.81,41.87,337895.0,37.4584,37.5121,37.4584,37.5121,337895.0
2016-03-08 11:00:00,41.88,42.0,41.86,41.98,236536.0,37.5211,37.6286,37.5032,37.6107,236536.0
2016-03-08 11:10:00,41.97,41.99,41.91,41.97,170161.0,37.6017,37.6196,37.548,37.6017,170161.0
2016-03-08 11:20:00,41.97,42.06,41.92,42.01,191128.0,37.6017,37.6823,37.5569,37.6376,191128.0
2016-03-08 11:30:00,42.0,42.03,41.97,41.99,145501.0,37.6286,37.6555,37.6017,37.6196,145501.0
2016-03-08 11:40:00,42.0,42.05,41.97,42.02,184872.0,37.6286,37.6734,37.6017,37.6465,184872.0
2016-03-08 11:50:00,42.02,42.14,42.02,42.11,307885.0,37.6465,37.754,37.6465,37.7271,307885.0
2016-03-08 12:00:00,42.11,42.15,42.06,42.14,189009.0,37.7271,37.763,37.6823,37.754,189009.0
2016-03-08 12:10:00,42.14,42.21,42.12,42.19,337644.0,37.754,37.8167,37.7361,37.7988,337644.0
2016-03-08 12:20:00,42.19,42.23,42.16,42.16,123691.0,37.7988,37.8347,37.7719,37.7719,123691.0
2016-03-08 12:30:00,42.17,42.21,42.14,42.15,168754.0,37.7809,37.8167,37.754,37.763,168754.0
2016-03-08 12:40:00,42.15,42.18,42.11,42.16,213548.0,37.763,37.7899,37.7271,37.7719,213548.0
2016-03-08 12:50:00,42.14,42.16,42.1,42.13,203083.0,37.754,37.7719,37.7182,37.7451,203083.0
2016-03-08 13:00:00,42.14,42.16,42.11,42.13,82239.0,37.754,37.7719,37.7271,37.7451,82239.0
2016-03-08 13:10:00,42.12,42.14,42.06,42.11,180016.0,37.7361,37.754,37.6823,37.7271,180016.0
2016-03-08 13:20:00,42.12,42.18,42.1,42.16,121338.0,37.7361,37.7899,37.7182,37.7719,121338.0
2016-03-08 13:30:00,42.16,42.25,42.15,42.22,199482.0,37.7719,37.8526,37.763,37.8257,199482.0
2016-03-08 13:40:00,42.22,42.23,42.19,42.2,151632.0,37.8257,37.8347,37.7988,37.8078,151632.0
2016-03-08 13:50:00,42.19,42.2,42.16,42.19,93938.0,37.7988,37.8078,37.7719,37.7988,93938.0
2016-03-08 14:00:00,42.19,42.22,42.14,42.2,174596.0,37.7988,37.8257,37.754,37.8078,174596.0
2016-03-08 14:10:00,42.21,42.23,42.15,42.17,96006.0,37.8167,37.8347,37.763,37.7809,96006.0
2016-03-08 14:20:00,42.17,42.19,42.07,42.09,340832.0,37.7809,37.7988,37.6913,37.7092,340832.0
2016-03-08 14:30:00,42.09,42.11,42.04,42.07,177527.0,37.7092,37.7271,37.6644,37.6913,177527.0
2016-03-08 14:40:00,42.06,42.11,42.03,42.05,128264.0,37.6823,37.7271,37.6555,37.6734,128264.0
2016-03-08 14:50:00,42.05,42.07,41.99,42.05,157628.0,37.6734,37.6913,37.6196,37.6734,157628.0
2016-03-08 15:00:00,42.04,42.08,41.97,41.98,189832.0,37.6644,37.7003,37.6017,37.6107,189832.0
2016-03-08 15:10:00,41.98,42.04,41.95,41.96,335063.0,37.6107,37.6644,37.5838,37.5928,335063.0
2016-03-08 15:20:00,41.96,42.02,41.93,41.93,275801.0,37.5928,37.6465,37.5659,37.5659,275801.0
2016-03-08 15:30:00,41.94,41.99,41.93,41.95,339025.0,37.5748,37.6196,37.5659,37.5838,339025.0
2016-03-08 15:40:00,41.95,42.01,41.92,41.96,654712.0,37.5838,37.6376,37.5569,37.5928,654712.0
2016-03-08 15:50:00,41.96,41.97,41.82,41.89,1474350.0,37.5928,37.6017,37.4673,37.53,1474350.0
2016-03-09 09:30:00,41.96,42.1,41.96,42.05,880835.0,37.5928,37.7182,37.5928,37.6734,880835.0
2016-03-09 09:40:00,42.05,42.11,42.02,42.06,275658.0,37.6734,37.7271,37.6465,37.6823,275658.0
2016-03-09 09:50:00,42.06,42.07,41.98,42.07,545013.0,37.6823,37.6913,37.6107,37.6913,545013.0
2016-03-09 10:00:00,42.07,42.15,42.03,42.04,344661.0,37.6913,37.763,37.6555,37.6644,344661.0
2016-03-09 10:10:00,42.05,42.13,42.04,42.08,182668.0,37.6734,37.7451,37.6644,37.7003,182668.0
2016-03-09 10:20:00,42.08,42.16,42.08,42.13,177094.0,37.7003,37.7719,37.7003,37.7451,177094.0
2016-03-09 10:30:00,42.14,42.27,42.12,42.25,579189.0,37.754,37.8705,37.7361,37.8526,579189.0
2016-03-09 10:40:00,42.25,42.26,42.16,42.16,209911.0,37.8526,37.8615,37.7719,37.7719,209911.0
2016-03-09 10:50:00,42.15,42.16,41.97,42.02,411386.0,37.763,37.7719,37.6017,37.6465,411386.0
2016-03-09 11:00:00,42.02,42.09,42.01,42.07,346386.0,37.6465,37.7092,37.6376,37.6913,346386.0
2016-03-09 11:10:00,42.07,42.13,42.06,42.12,221292.0,37.6913,37.7451,37.6823,37.7361,221292.0
2016-03-09 11:20:00,42.13,42.19,42.09,42.18,291349.0,37.7451,37.7988,37.7092,37.7899,291349.0
2016-03-09 11:30:00,42.18,42.26,42.18,42.23,422243.0,37.7899,37.8615,37.7899,37.8347,422243.0
2016-03-09 11:40:00,42.23,42.24,42.19,42.23,100635.0,37.8347,37.8436,37.7988,37.8347,100635.0
2016-03-09 11:50:00,42.23,42.27,42.21,42.26,211613.0,37.8347,37.8705,37.8167,37.8615,211613.0
2016-03-09 12:00:00,42.26,42.26,42.21,42.22,89560.0,37.8615,37.8615,37.8167,37.8257,89560.0
2016-03-09 12:10:00,42.22,42.24,42.19,42.22,116091.0,37.8257,37.8436,37.7988,37.8257,116091.0
2016-03-09 12:20:00,42.22,42.25,42.2,42.23,95772.0,37.8257,37.8526,37.8078,37.8347,95772.0
2016-03-09 12:30:00,42.23,42.24,42.17,42.22,58303.0,37.8347,37.8436,37.7809,37.8257,58303.0
2016-03-09 12:40:00,42.21,42.21,42.11,42.12,1005102.0,37.8167,37.8167,37.7271,37.7361,1005102.0
2016-03-09 12:50:00,42.12,42.15,42.11,42.12,80817.0,37.7361,37.763,37.7271,37.7361,80817.0
2016-03-09 13:00:00,42.12,42.15,42.1,42.11,186738.0,37.7361,37.763,37.7182,37.7271,186738.0
2016-03-09 13:10:00,42.11,42.17,42.08,42.1,194528.0,37.7271,37.7809,37.7003,37.7182,194528.0
2016-03-09 13:20:00,42.1,42.12,42.07,42.11,47974.0,37.7182,37.7361,37.6913,37.7271,47974.0
2016-03-09 13:30:00,42.11,42.16,42.11,42.16,287225.0,37.7271,37.7719,37.7271,37.7719,287225.0
2016-03-09 13:40:00,42.16,42.2,42.12,42.19,736372.0,37.7719,37.8078,37.7361,37.7988,736372.0
2016-03-09 13:50:00,42.19,42.24,42.17,42.21,219909.0,37.7988,37.8436,37.7809,37.8167,219909.0
2016-03-09 14:00:00,42.21,42.24,42.2,42.24,154293.0,37.8167,37.8436,37.8078,37.8436,154293.0
2016-03-09 14:10:00,42.24,42.24,42.19,42.21,717656.0,37.8436,37.8436,37.7988,37.8167,717656.0
2016-03-09 14:20:00,42.21,42.23,42.18,42.23,137432.0,37.8167,37.8347,37.7899,37.8347,137432.0
2016-03-09 14:30:00,42.23,42.23,42.15,42.17,145489.0,37.8347,37.8347,37.763,37.7809,145489.0
2016-03-09 14:40:00,42.16,42.21,42.16,42.2,91205.0,37.7719,37.8167,37.7719,37.8078,91205.0
2016-03-09 14:50:00,42.2,42.23,42.17,42.2,116269.0,37.8078,37.8347,37.7809,37.8078,116269.0
2016-03-09 15:00:00,42.2,42.22,42.13,42.14,171783.0,37.8078,37.8257,37.7451,37.754,171783.0
2016-03-09 15:10:00,42.14,42.16,42.11,42.11,153872.0,37.754,37.7719,37.7271,37.7271,153872.0
2016-03-09 15:20:00,42.11,42.16,42.1,42.15,261044.0,37.7271,37.7719,37.7182,37.763,261044.0
2016-03-09 15:30:00,42.15,42.2,42.12,42.17,356730.0,37.763,37.8078,37.7361,37.7809,356730.0
2016-03-09 15:40:00,42.17,42.2,42.13,42.19,345674.0,37.7809,37.8078,37.7451,37.7988,345674.0
2016-03-09 15:50:00,42.19,42.25,42.17,42.25,937750.0,37.7988,37.8526,37.7809,37.8526,937750.0
2016-03-10 09:30:00,42.44,42.5,42.29,42.49,663798.0,38.0228,38.0766,37.8884,38.0676,663798.0
2016-03-10 09:40:00,42.48,42.51,42.4,42.51,422894.0,38.0586,38.0855,37.987,38.0855,422894.0
2016-03-10 09:50:00,42.51,42.61,42.49,42.6,649824.0,38.0855,38.1751,38.0676,38.1661,649824.0
2016-03-10 10:00:00,42.6,42.63,42.52,42.52,428413.0,38.1661,38.193,38.0945,38.0945,428413.0
2016-03-10 10:10:00,42.53,42.55,42.45,42.48,282143.0,38.1034,38.1213,38.0318,38.0586,282143.0
2016-03-10 10:20:00,42.47,42.54,42.42,42.43,173069.0,38.0497,38.1124,38.0049,38.0138,173069.0
2016-03-10 10:30:00,42.44,42.44,42.17,42.23,445926.0,38.0228,38.0228,37.7809,37.8347,445926.0
2016-03-10 10:40:00,42.23,42.33,42.17,42.26,510119.0,37.8347,37.9242,37.7809,37.8615,510119.0
2016-03-10 10:50:00,42.24,42.29,42.1,42.12,309373.0,37.8436,37.8884,37.7182,37.7361,309373.0
2016-03-10 11:00:00,42.12,42.16,42.02,42.14,464284.0,37.7361,37.7719,37.6465,37.754,464284.0
2016-03-10 11:10:00,42.14,42.17,42.05,42.06,325688.0,37.754,37.7809,37.6734,37.6823,325688.0
2016-03-10 11:20:00,42.06,42.06,41.94,41.99,335117.0,37.6823,37.6823,37.5748,37.6196,335117.0
2016-03-10 11:30:00,42.0,42.04,41.92,42.01,484192.0,37.6286,37.6644,37.5569,37.6376,484192.0
2016-03-10 11:40:00,42.02,42.1,42.02,42.09,194350.0,37.6465,37.7182,37.6465,37.7092,194350.0
2016-03-10 11:50:00,42.09,42.11,42.04,42.07,190381.0,37.7092,37.7271,37.6644,37.6913,190381.0
2016-03-10 12:00:00,42.07,42.15,42.06,42.12,98173.0,37.6913,37.763,37.6823,37.7361,98173.0
2016-03-10 12:10:00,42.12,42.14,42.03,42.06,219304.0,37.7361,37.754,37.6555,37.6823,219304.0
2016-03-10 12:20:00,42.06,42.06,41.97,42.02,182048.0,37.6823,37.6823,37.6017,37.6465,182048.0
2016-03-10 12:30:00,42.03,42.03,41.86,41.87,348465.0,37.6555,37.6555,37.5032,37.5121,348465.0
2016-03-10 12:40:00,41.87,41.87,41.77,41.81,561116.0,37.5121,37.5121,37.4225,37.4584,561116.0
2016-03-10 12:50:00,41.8,41.87,41.79,41.84,294732.0,37.4494,37.5121,37.4404,37.4852,294732.0
2016-03-10 13:00:00,41.83,41.86,41.74,41.75,161449.0,37.4763,37.5032,37.3957,37.4046,161449.0
2016-03-10 13:10:00,41.74,41.82,41.7,41.82,149373.0,37.3957,37.4673,37.3598,37.4673,149373.0
2016-03-10 13:20:00,41.83,41.91,41.79,41.89,155290.0,37.4763,37.548,37.4404,37.53,155290.0
2016-03-10 13:30:00,41.89,41.92,41.85,41.91,109240.0,37.53,37.5569,37.4942,37.548,109240.0
2016-03-10 13:40:00,41.91,41.92,41.84,41.85,71546.0,37.548,37.5569,37.4852,37.4942,71546.0
2016-03-10 13:50:00,41.86,41.91,41.83,41.84,118015.0,37.5032,37.548,37.4763,37.4852,118015.0
2016-03-10 14:00:00,41.84,41.89,41.8,41.81,316804.0,37.4852,37.53,37.4494,37.4584,316804.0
2016-03-10 14:10:00,41.8,41.89,41.79,41.89,67428.0,37.4494,37.53,37.4404,37.53,67428.0
2016-03-10 14:20:00,41.88,41.99,41.86,41.97,316853.0,37.5211,37.6196,37.5032,37.6017,316853.0
2016-03-10 14:30:00,41.97,42.01,41.93,41.98,176235.0,37.6017,37.6376,37.5659,37.6107,176235.0
2016-03-10 14:40:00,41.98,42.16,41.98,42.15,597101.0,37.6107,37.7719,37.6107,37.763,597101.0
2016-03-10 14:50:00,42.16,42.19,42.09,42.12,274308.0,37.7719,37.7988,37.7092,37.7361,274308.0
2016-03-10 15:00:00,42.11,42.15,42.06,42.1,133205.0,37.7271,37.763,37.6823,37.7182,133205.0
2016-03-10 15:10:00,42.09,42.23,42.07,42.19,481270.0,37.7092,37.8347,37.6913,37.7988,481270.0
2016-03-10 15:20:00,42.18,42.31,42.11,42.28,555299.0,37.7899,37.9063,37.7271,37.8794,555299.0
2016-03-10 15:30:00,42.28,42.28,42.17,42.17,359569.0,37.8794,37.8794,37.7809,37.7809,359569.0
2016-03-10 15:40:00,42.17,42.18,42.11,42.12,291646.0,37.7809,37.7899,37.7271,37.7361,291646.0
2016-03-10 15:50:00,42.12,42.23,42.12,42.22,721093.0,37.7361,37.8347,37.7361,37.8257,721093.0
2016-03-11 09:30:00,42.64,42.68,42.56,42.65,463212.0,38.202,38.2378,38.1303,38.2109,463212.0
2016-03-11 09:40:00,42.66,42.69,42.61,42.66,270588.0,38.2199,38.2468,38.1751,38.2199,270588.0
2016-03-11 09:50:00,42.66,42.72,42.65,42.68,625100.0,38.2199,38.2737,38.2109,38.2378,625100.0
2016-03-11 10:00:00,42.68,42.7,42.54,42.54,533842.0,38.2378,38.2557,38.1124,38.1124,533842.0
2016-03-11 10:10:00,42.54,42.61,42.54,42.61,157454.0,38.1124,38.1751,38.1124,38.1751,157454.0
2016-03-11 10:20:00,42.6,42.64,42.58,42.63,165493.0,38.1661,38.202,38.1482,38.193,165493.0
2016-03-11 10:30:00,42.64,42.74,42.64,42.71,244955.0,38.202,38.2916,38.202,38.2647,244955.0
2016-03-11 10:40:00,42.71,42.75,42.71,42.73,131267.0,38.2647,38.3005,38.2647,38.2826,131267.0
2016-03-11 10:50:00,42.73,42.74,42.67,42.7,103289.0,38.2826,38.2916,38.2289,38.2557,103289.0
2016-03-11 11:00:00,42.69,42.74,42.68,42.74,110919.0,38.2468,38.2916,38.2378,38.2916,110919.0
2016-03-11 11:10:00,42.74,42.75,42.71,42.73,132130.0,38.2916,38.3005,38.2647,38.2826,132130.0
2016-03-11 11:20:00,42.74,42.76,42.72,42.74,186122.0,38.2916,38.3095,38.2737,38.2916,186122.0
2016-03-11 11:30:00,42.75,42.76,42.72,42.74,141993.0,38.3005,38.3095,38.2737,38.2916,141993.0
2016-03-11 11:40:00,42.75,42.76,42.74,42.75,45959.0,38.3005,38.3095,38.2916,38.3005,45959.0
2016-03-11 11:50:00,42.75,42.77,42.74,42.75,66300.0,38.3005,38.3184,38.2916,38.3005,66300.0
2016-03-11 12:00:00,42.75,42.78,42.73,42.77,45404.0,38.3005,38.3274,38.2826,38.3184,45404.0
2016-03-11 12:10:00,42.77,42.77,42.74,42.77,78442.0,38.3184,38.3184,38.2916,38.3184,78442.0
2016-03-11 12:20:00,42.77,42.77,42.75,42.76,96514.0,38.3184,38.3184,38.3005,38.3095,96514.0
2016-03-11 12:30:00,42.75,42.79,42.74,42.75,257820.0,38.3005,38.3364,38.2916,38.3005,257820.0
2016-03-11 12:40:00,42.75,42.77,42.73,42.76,119917.0,38.3005,38.3184,38.2826,38.3095,119917.0
2016-03-11 12:50:00,42.75,42.77,42.73,42.75,131719.0,38.3005,38.3184,38.2826,38.3005,131719.0
2016-03-11 13:00:00,42.74,42.75,42.68,42.69,218564.0,38.2916,38.3005,38.2378,38.2468,218564.0
2016-03-11 13:10:00,42.7,42.72,42.69,42.72,178439.0,38.2557,38.2737,38.2468,38.2737,178439.0
2016-03-11 13:20:00,42.72,42.73,42.7,42.72,70219.0,38.2737,38.2826,38.2557,38.2737,70219.0
2016-03-11 13:30:00,42.73,42.74,42.69,42.71,68205.0,38.2826,38.2916,38.2468,38.2647,68205.0
2016-03-11 13:40:00,42.71,42.72,42.67,42.72,272007.0,38.2647,38.2737,38.2289,38.2737,272007.0
2016-03-11 13:50:00,42.72,42.78,42.71,42.77,139412.0,38.2737,38.3274,38.2647,38.3184,139412.0
2016-03-11 14:00:00,42.77,42.79,42.75,42.76,50704.0,38.3184,38.3364,38.3005,38.3095,50704.0
2016-03-11 14:10:00,42.76,42.78,42.74,42.75,127983.0,38.3095,38.3274,38.2916,38.3005,127983.0
2016-03-11 14:20:00,42.76,42.78,42.75,42.75,117959.0,38.3095,38.3274,38.3005,38.3005,117959.0
2016-03-11 14:30:00,42.75,42.77,42.71,42.72,129828.0,38.3005,38.3184,38.2647,38.2737,129828.0
2016-03-11 14:40:00,42.72,42.78,42.69,42.77,375271.0,38.2737,38.3274,38.2468,38.3184,375271.0
2016-03-11 14:50:00,42.77,42.78,42.74,42.75,82570.0,38.3184,38.3274,38.2916,38.3005,82570.0
2016-03-11 15:00:00,42.76,42.83,42.74,42.82,198494.0,38.3095,38.3722,38.2916,38.3632,198494.0
2016-03-11 15:10:00,42.83,42.83,42.79,42.81,246561.0,38.3722,38.3722,38.3364,38.3543,246561.0
2016-03-11 15:20:00,42.81,42.87,42.81,42.84,260623.0,38.3543,38.408,38.3543,38.3812,260623.0
2016-03-11 15:30:00,42.84,42.85,42.81,42.83,409500.0,38.3812,38.3901,38.3543,38.3722,409500.0
2016-03-11 15:40:00,42.83,42.87,42.82,42.85,447926.0,38.3722,38.408,38.3632,38.3901,447926.0
2016-03-11 15:50:00,42.85,42.88,42.83,42.87,986323.0,38.3901,38.417,38.3722,38.408,986323.0
2016-03-14 09:30:00,42.74,42.82,42.73,42.8,398784.0,38.2916,38.3632,38.2826,38.3453,398784.0
2016-03-14 09:40:00,42.8,42.81,42.75,42.77,210925.0,38.3453,38.3543,38.3005,38.3184,210925.0
2016-03-14 09:50:00,42.76,42.8,42.73,42.73,170554.0,38.3095,38.3453,38.2826,38.2826,170554.0
2016-03-14 10:00:00,42.73,42.77,42.72,42.76,168629.0,38.2826,38.3184,38.2737,38.3095,168629.0
2016-03-14 10:10:00,42.75,42.81,42.73,42.77,221109.0,38.3005,38.3543,38.2826,38.3184,221109.0
2016-03-14 10:20:00,42.79,42.82,42.75,42.82,254831.0,38.3364,38.3632,38.3005,38.3632,254831.0
2016-03-14 10:30:00,42.81,42.86,42.8,42.83,263625.0,38.3543,38.3991,38.3453,38.3722,263625.0
2016-03-14 10:40:00,42.83,42.93,42.82,42.91,203287.0,38.3722,38.4618,38.3632,38.4439,203287.0
2016-03-14 10:50:00,42.92,42.92,42.85,42.87,211640.0,38.4528,38.4528,38.3901,38.408,211640.0
2016-03-14 11:00:00,42.86,42.9,42.84,42.86,201174.0,38.3991,38.4349,38.3812,38.3991,201174.0
2016-03-14 11:10:00,42.87,42.94,42.86,42.92,152091.0,38.408,38.4708,38.3991,38.4528,152091.0
2016-03-14 11:20:00,42.92,42.96,42.91,42.91,268902.0,38.4528,38.4887,38.4439,38.4439,268902.0
2016-03-14 11:30:00,42.91,42.92,42.87,42.91,200468.0,38.4439,38.4528,38.408,38.4439,200468.0
2016-03-14 11:40:00,42.92,42.94,42.88,42.91,182044.0,38.4528,38.4708,38.417,38.4439,182044.0
2016-03-14 11:50:00,42.91,42.93,42.85,42.86,193626.0,38.4439,38.4618,38.3901,38.3991,193626.0
2016-03-14 12:00:00,42.86,42.89,42.84,42.88,193059.0,38.3991,38.426,38.3812,38.417,193059.0
2016-03-14 12:10:00,42.88,42.97,42.87,42.97,215684.0,38.417,38.4976,38.408,38.4976,215684.0
2016-03-14 12:20:00,42.97,42.97,42.92,42.94,225234.0,38.4976,38.4976,38.4528,38.4708,225234.0
2016-03-14 12:30:00,42.94,42.97,42.93,42.96,241462.0,38.4708,38.4976,38.4618,38.4887,241462.0
2016-03-14 12:40:00,42.96,42.98,42.94,42.94,226057.0,38.4887,38.5066,38.4708,38.4708,226057.0
2016-03-14 12:50:00,42.94,42.97,42.93,42.96,167173.0,38.4708,38.4976,38.4618,38.4887,167173.0
2016-03-14 13:00:00,42.96,42.97,42.93,42.93,195079.0,38.4887,38.4976,38.4618,38.4618,195079.0
2016-03-14 13:10:00,42.94,42.95,42.91,42.94,138262.0,38.4708,38.4797,38.4439,38.4708,138262.0
2016-03-14 13:20:00,42.94,42.96,42.91,42.91,166477.0,38.4708,38.4887,38.4439,38.4439,166477.0
2016-03-14 13:30:00,42.91,42.93,42.89,42.91,178511.0,38.4439,38.4618,38.426,38.4439,178511.0
2016-03-14 13:40:00,42.91,42.93,42.9,42.9,132834.0,38.4439,38.4618,38.4349,38.4349,132834.0
2016-03-14 13:50:00,42.9,42.91,42.88,42.88,116461.0,38.4349,38.4439,38.417,38.417,116461.0
2016-03-14 14:00:00,42.88,42.89,42.83,42.84,204062.0,38.417,38.426,38.3722,38.3812,204062.0
2016-03-14 14:10:00,42.84,42.86,42.82,42.85,180393.0,38.3812,38.3991,38.3632,38.3901,180393.0
2016-03-14 14:20:00,42.85,42.89,42.83,42.89,270726.0,38.3901,38.426,38.3722,38.426,270726.0
2016-03-14 14:30:00,42.89,42.92,42.88,42.91,246315.0,38.426,38.4528,38.417,38.4439,246315.0
2016-03-14 14:40:00,42.92,42.96,42.91,42.96,306244.0,38.4528,38.4887,38.4439,38.4887,306244.0
2016-03-14 14:50:00,42.96,42.96,42.93,42.95,419742.0,38.4887,38.4887,38.4618,38.4797,419742.0
2016-03-14 15:00:00,42.95,42.95,42.91,42.91,143936.0,38.4797,38.4797,38.4439,38.4439,143936.0
2016-03-14 15:10:00,42.91,42.94,42.9,42.91,266524.0,38.4439,38.4708,38.4349,38.4439,266524.0
2016-03-14 15:20:00,42.91,43.0,42.9,42.97,341702.0,38.4439,38.5245,38.4349,38.4976,341702.0
2016-03-14 15:30:00,42.98,42.99,42.92,42.98,317056.0,38.5066,38.5156,38.4528,38.5066,317056.0
2016-03-14 15:40:00,42.98,43.0,42.93,42.98,464575.0,38.5066,38.5245,38.4618,38.5066,464575.0
2016-03-14 15:50:00,42.98,42.99,42.91,42.91,1121721.0,38.5066,38.5156,38.4439,38.4439,1121721.0
2016-03-15 09:30:00,42.75,42.87,42.75,42.8,338382.0,38.3005,38.408,38.3005,38.3453,338382.0
2016-03-15 09:40:00,42.81,42.88,42.81,42.87,301013.0,38.3543,38.417,38.3543,38.408,301013.0
2016-03-15 09:50:00,42.86,42.87,42.78,42.8,167536.0,38.3991,38.408,38.3274,38.3453,167536.0
2016-03-15 10:00:00,42.8,42.82,42.73,42.76,132921.0,38.3453,38.3632,38.2826,38.3095,132921.0
2016-03-15 10:10:00,42.75,42.84,42.75,42.82,79524.0,38.3005,38.3812,38.3005,38.3632,79524.0
2016-03-15 10:20:00,42.82,42.94,42.8,42.94,63876.0,38.3632,38.4708,38.3453,38.4708,63876.0
2016-03-15 10:30:00,42.95,42.97,42.92,42.95,141590.0,38.4797,38.4976,38.4528,38.4797,141590.0
2016-03-15 10:40:00,42.95,42.96,42.9,42.91,106783.0,38.4797,38.4887,38.4349,38.4439,106783.0
2016-03-15 10:50:00,42.91,42.94,42.89,42.94,135012.0,38.4439,38.4708,38.426,38.4708,135012.0
2016-03-15 11:00:00,42.93,42.98,42.91,42.98,162574.0,38.4618,38.5066,38.4439,38.5066,162574.0
2016-03-15 11:10:00,42.98,42.99,42.94,42.95,90825.0,38.5066,38.5156,38.4708,38.4797,90825.0
2016-03-15 11:20:00,42.96,43.03,42.95,43.01,122170.0,38.4887,38.5514,38.4797,38.5335,122170.0
2016-03-15 11:30:00,43.01,43.02,42.94,42.95,59676.0,38.5335,38.5424,38.4708,38.4797,59676.0
2016-03-15 11:40:00,42.94,42.97,42.91,42.92,133997.0,38.4708,38.4976,38.4439,38.4528,133997.0
2016-03-15 11:50:00,42.92,42.96,42.91,42.92,95366.0,38.4528,38.4887,38.4439,38.4528,95366.0
2016-03-15 12:00:00,42.92,42.94,42.91,42.93,143648.0,38.4528,38.4708,38.4439,38.4618,143648.0
2016-03-15 12:10:00,42.92,42.95,42.9,42.93,118548.0,38.4528,38.4797,38.4349,38.4618,118548.0
2016-03-15 12:20:00,42.94,42.98,42.93,42.98,118929.0,38.4708,38.5066,38.4618,38.5066,118929.0
2016-03-15 12:30:00,42.98,42.99,42.94,42.96,114120.0,38.5066,38.5156,38.4708,38.4887,114120.0
2016-03-15 12:40:00,42.96,42.98,42.94,42.95,76282.0,38.4887,38.5066,38.4708,38.4797,76282.0
2016-03-15 12:50:00,42.95,42.96,42.93,42.94,108717.0,38.4797,38.4887,38.4618,38.4708,108717.0
2016-03-15 13:00:00,42.94,42.96,42.92,42.93,49789.0,38.4708,38.4887,38.4528,38.4618,49789.0
2016-03-15 13:10:00,42.93,42.95,42.92,42.93,70724.0,38.4618,38.4797,38.4528,38.4618,70724.0
2016-03-15 13:20:00,42.93,42.98,42.92,42.98,107131.0,38.4618,38.5066,38.4528,38.5066,107131.0
2016-03-15 13:30:00,42.97,43.03,42.97,43.0,145195.0,38.4976,38.5514,38.4976,38.5245,145195.0
2016-03-15 13:40:00,43.0,43.03,42.99,42.99,28441.0,38.5245,38.5514,38.5156,38.5156,28441.0
2016-03-15 13:50:00,43.0,43.03,42.98,43.01,37668.0,38.5245,38.5514,38.5066,38.5335,37668.0
2016-03-15 14:00:00,43.02,43.03,42.98,42.99,188098.0,38.5424,38.5514,38.5066,38.5156,188098.0
2016-03-15 14:10:00,42.99,43.05,42.98,43.03,105385.0,38.5156,38.5693,38.5066,38.5514,105385.0
2016-03-15 14:20:00,43.04,43.05,43.01,43.02,56708.0,38.5603,38.5693,38.5335,38.5424,56708.0
2016-03-15 14:30:00,43.02,43.06,43.01,43.05,171901.0,38.5424,38.5783,38.5335,38.5693,171901.0
2016-03-15 14:40:00,43.05,43.05,43.01,43.03,158410.0,38.5693,38.5693,38.5335,38.5514,158410.0
2016-03-15 14:50:00,43.03,43.05,43.02,43.05,74056.0,38.5514,38.5693,38.5424,38.5693,74056.0
2016-03-15 15:00:00,43.04,43.06,43.02,43.05,128849.0,38.5603,38.5783,38.5424,38.5693,128849.0
2016-03-15 15:10:00,43.05,43.1,43.04,43.09,169993.0,38.5693,38.6141,38.5603,38.6051,169993.0
2016-03-15 15:20:00,43.09,43.12,43.07,43.08,187394.0,38.6051,38.632,38.5872,38.5962,187394.0
2016-03-15 15:30:00,43.09,43.1,43.04,43.04,202402.0,38.6051,38.6141,38.5603,38.5603,202402.0
2016-03-15 15:40:00,43.04,43.07,43.02,43.03,241694.0,38.5603,38.5872,38.5424,38.5514,241694.0
2016-03-15 15:50:00,43.03,43.08,43.01,43.07,913462.0,38.5514,38.5962,38.5335,38.5872,913462.0
2016-03-16 09:30:00,42.88,43.09,42.87,43.07,330950.0,38.417,38.6051,38.408,38.5872,330950.0
2016-03-16 09:40:00,43.06,43.09,43.03,43.08,287155.0,38.5783,38.6051,38.5514,38.5962,287155.0
2016-03-16 09:50:00,43.08,43.13,43.07,43.12,244830.0,38.5962,38.641,38.5872,38.632,244830.0
2016-03-16 10:00:00,43.12,43.13,43.07,43.13,85216.0,38.632,38.641,38.5872,38.641,85216.0
2016-03-16 10:10:00,43.12,43.14,43.09,43.1,70998.0,38.632,38.6499,38.6051,38.6141,70998.0
2016-03-16 10:20:00,43.1,43.13,43.09,43.09,108113.0,38.6141,38.641,38.6051,38.6051,108113.0
2016-03-16 10:30:00,43.1,43.15,43.09,43.12,157621.0,38.6141,38.6589,38.6051,38.632,157621.0
2016-03-16 10:40:00,43.13,43.17,43.12,43.15,136941.0,38.641,38.6768,38.632,38.6589,136941.0
2016-03-16 10:50:00,43.15,43.16,43.13,43.14,172279.0,38.6589,38.6679,38.641,38.6499,172279.0
2016-03-16 11:00:00,43.13,43.18,43.12,43.17,216901.0,38.641,38.6858,38.632,38.6768,216901.0
2016-03-16 11:10:00,43.18,43.2,43.16,43.19,126159.0,38.6858,38.7037,38.6679,38.6947,126159.0
2016-03-16 11:20:00,43.19,43.21,43.18,43.21,62185.0,38.6947,38.7127,38.6858,38.7127,62185.0
2016-03-16 11:30:00,43.2,43.23,43.2,43.22,87892.0,38.7037,38.7306,38.7037,38.7216,87892.0
2016-03-16 11:40:00,43.22,43.27,43.21,43.25,111042.0,38.7216,38.7664,38.7127,38.7485,111042.0
2016-03-16 11:50:00,43.25,43.26,43.22,43.23,111743.0,38.7485,38.7574,38.7216,38.7306,111743.0
2016-03-16 12:00:00,43.23,43.28,43.23,43.24,133697.0,38.7306,38.7754,38.7306,38.7395,133697.0
2016-03-16 12:10:00,43.25,43.28,43.23,43.26,515902.0,38.7485,38.7754,38.7306,38.7574,515902.0
2016-03-16 12:20:00,43.26,43.27,43.22,43.23,148144.0,38.7574,38.7664,38.7216,38.7306,148144.0
2016-03-16 12:30:00,43.23,43.26,43.22,43.25,47257.0,38.7306,38.7574,38.7216,38.7485,47257.0
2016-03-16 12:40:00,43.25,43.25,43.17,43.18,65522.0,38.7485,38.7485,38.6768,38.6858,65522.0
2016-03-16 12:50:00,43.18,43.19,43.13,43.16,409776.0,38.6858,38.6947,38.641,38.6679,409776.0
2016-03-16 13:00:00,43.16,43.2,43.13,43.14,835161.0,38.6679,38.7037,38.641,38.6499,835161.0
2016-03-16 13:10:00,43.15,43.15,43.1,43.14,195058.0,38.6589,38.6589,38.6141,38.6499,195058.0
2016-03-16 13:20:00,43.15,43.16,43.13,43.14,168420.0,38.6589,38.6679,38.641,38.6499,168420.0
2016-03-16 13:30:00,43.13,43.17,43.13,43.17,48225.0,38.641,38.6768,38.641,38.6768,48225.0
2016-03-16 13:40:00,43.18,43.21,43.16,43.18,670740.0,38.6858,38.7127,38.6679,38.6858,670740.0
2016-03-16 13:50:00,43.17,43.19,43.13,43.17,1136009.0,38.6768,38.6947,38.641,38.6768,1136009.0
2016-03-16 14:00:00,43.2,43.47,43.18,43.38,1151787.0,38.7037,38.9456,38.6858,38.865,1151787.0
2016-03-16 14:10:00,43.38,43.39,43.27,43.31,515944.0,38.865,38.8739,38.7664,38.8022,515944.0
2016-03-16 14:20:00,43.3,43.5,43.3,43.46,740167.0,38.7933,38.9725,38.7933,38.9366,740167.0
2016-03-16 14:30:00,43.46,43.5,43.41,43.48,684981.0,38.9366,38.9725,38.8918,38.9546,684981.0
2016-03-16 14:40:00,43.48,43.59,43.47,43.55,530462.0,38.9546,39.0531,38.9456,39.0173,530462.0
2016-03-16 14:50:00,43.55,43.56,43.43,43.44,453243.0,39.0173,39.0262,38.9098,38.9187,453243.0
2016-03-16 15:00:00,43.44,43.55,43.43,43.53,605731.0,38.9187,39.0173,38.9098,38.9993,605731.0
2016-03-16 15:10:00,43.54,43.6,43.51,43.55,590417.0,39.0083,39.0621,38.9814,39.0173,590417.0
2016-03-16 15:20:00,43.56,43.57,43.48,43.55,399414.0,39.0262,39.0352,38.9546,39.0173,399414.0
2016-03-16 15:30:00,43.55,43.65,43.52,43.64,579471.0,39.0173,39.1069,38.9904,39.0979,579471.0
2016-03-16 15:40:00,43.64,43.65,43.59,43.61,561204.0,39.0979,39.1069,39.0531,39.071,561204.0
2016-03-16 15:50:00,43.62,43.62,43.5,43.56,955484.0,39.08,39.08,38.9725,39.0262,955484.0
2016-03-17 09:30:00,43.5,43.63,43.45,43.55,409573.0,38.9725,39.0889,38.9277,39.0173,409573.0
2016-03-17 09:40:00,43.55,43.55,43.45,43.51,184194.0,39.0173,39.0173,38.9277,38.9814,184194.0
2016-03-17 09:50:00,43.51,43.55,43.49,43.53,182766.0,38.9814,39.0173,38.9635,38.9993,182766.0
2016-03-17 10:00:00,43.53,43.61,43.46,43.58,441585.0,38.9993,39.071,38.9366,39.0441,441585.0
2016-03-17 10:10:00,43.58,43.59,43.54,43.56,162581.0,39.0441,39.0531,39.0083,39.0262,162581.0
2016-03-17 10:20:00,43.56,43.64,43.54,43.63,184555.0,39.0262,39.0979,39.0083,39.0889,184555.0
2016-03-17 10:30:00,43.62,43.66,43.59,43.66,149153.0,39.08,39.1158,39.0531,39.1158,149153.0
2016-03-17 10:40:00,43.67,43.69,43.64,43.67,260112.0,39.1248,39.1427,39.0979,39.1248,260112.0
2016-03-17 10:50:00,43.68,43.73,43.67,43.72,211364.0,39.1337,39.1785,39.1248,39.1696,211364.0
2016-03-17 11:00:00,43.72,43.74,43.69,43.72,119695.0,39.1696,39.1875,39.1427,39.1696,119695.0
2016-03-17 11:10:00,43.72,43.74,43.7,43.7,125640.0,39.1696,39.1875,39.1517,39.1517,125640.0
2016-03-17 11:20:00,43.71,43.73,43.69,43.71,142297.0,39.1606,39.1785,39.1427,39.1606,142297.0
2016-03-17 11:30:00,43.72,43.74,43.7,43.71,93027.0,39.1696,39.1875,39.1517,39.1606,93027.0
2016-03-17 11:40:00,43.71,43.75,43.69,43.75,253419.0,39.1606,39.1964,39.1427,39.1964,253419.0
2016-03-17 11:50:00,43.75,43.76,43.73,43.74,179817.0,39.1964,39.2054,39.1785,39.1875,179817.0
2016-03-17 12:00:00,43.75,43.75,43.7,43.72,185812.0,39.1964,39.1964,39.1517,39.1696,185812.0
2016-03-17 12:10:00,43.72,43.76,43.71,43.76,97391.0,39.1696,39.2054,39.1606,39.2054,97391.0
2016-03-17 12:20:00,43.76,43.85,43.75,43.84,215915.0,39.2054,39.286,39.1964,39.2771,215915.0
2016-03-17 12:30:00,43.84,43.88,43.84,43.86,229385.0,39.2771,39.3129,39.2771,39.295,229385.0
2016-03-17 12:40:00,43.86,43.87,43.83,43.84,117955.0,39.295,39.304,39.2681,39.2771,117955.0
2016-03-17 12:50:00,43.84,43.86,43.82,43.83,64806.0,39.2771,39.295,39.2592,39.2681,64806.0
2016-03-17 13:00:00,43.83,43.85,43.79,43.8,142024.0,39.2681,39.286,39.2323,39.2412,142024.0
2016-03-17 13:10:00,43.8,43.8,43.74,43.75,147511.0,39.2412,39.2412,39.1875,39.1964,147511.0
2016-03-17 13:20:00,43.76,43.8,43.76,43.76,148581.0,39.2054,39.2412,39.2054,39.2054,148581.0
2016-03-17 13:30:00,43.76,43.84,43.73,43.82,148675.0,39.2054,39.2771,39.1785,39.2592,148675.0
2016-03-17 13:40:00,43.83,43.86,43.81,43.84,190278.0,39.2681,39.295,39.2502,39.2771,190278.0
2016-03-17 13:50:00,43.84,43.87,43.81,43.84,149309.0,39.2771,39.304,39.2502,39.2771,149309.0
2016-03-17 14:00:00,43.83,43.86,43.82,43.83,330380.0,39.2681,39.295,39.2592,39.2681,330380.0
2016-03-17 14:10:00,43.83,43.88,43.82,43.86,768344.0,39.2681,39.3129,39.2592,39.295,768344.0
2016-03-17 14:20:00,43.86,43.88,43.8,43.82,229411.0,39.295,39.3129,39.2412,39.2592,229411.0
2016-03-17 14:30:00,43.81,43.82,43.78,43.78,110559.0,39.2502,39.2592,39.2233,39.2233,110559.0
2016-03-17 14:40:00,43.78,43.81,43.77,43.8,84476.0,39.2233,39.2502,39.2144,39.2412,84476.0
2016-03-17 14:50:00,43.79,43.81,43.74,43.74,148345.0,39.2323,39.2502,39.1875,39.1875,148345.0
2016-03-17 15:00:00,43.74,43.81,43.74,43.8,115032.0,39.1875,39.2502,39.1875,39.2412,115032.0
2016-03-17 15:10:00,43.8,43.81,43.75,43.75,183858.0,39.2412,39.2502,39.1964,39.1964,183858.0
2016-03-17 15:20:00,43.76,43.86,43.75,43.85,292566.0,39.2054,39.295,39.1964,39.286,292566.0
2016-03-17 15:30:00,43.85,43.88,43.81,43.87,432373.0,39.286,39.3129,39.2502,39.304,432373.0
2016-03-17 15:40:00,43.87,43.88,43.8,43.82,535984.0,39.304,39.3129,39.2412,39.2592,535984.0
2016-03-17 15:50:00,43.82,43.83,43.76,43.77,873707.0,39.2592,39.2681,39.2054,39.2144,873707.0
2016-03-18 09:30:00,43.69,43.72,43.56,43.58,740264.0,39.3405,39.3675,39.2234,39.2414,740264.0
2016-03-18 09:40:00,43.58,43.62,43.47,43.48,373723.0,39.2414,39.2774,39.1424,39.1514,373723.0
2016-03-18 09:50:00,43.48,43.53,43.47,43.52,177260.0,39.1514,39.1964,39.1424,39.1874,177260.0
2016-03-18 10:00:00,43.52,43.61,43.51,43.57,271250.0,39.1874,39.2684,39.1784,39.2324,271250.0
2016-03-18 10:10:00,43.57,43.6,43.54,43.56,246909.0,39.2324,39.2594,39.2054,39.2234,246909.0
2016-03-18 10:20:00,43.55,43.56,43.53,43.55,73237.0,39.2144,39.2234,39.1964,39.2144,73237.0
2016-03-18 10:30:00,43.55,43.63,43.54,43.56,149821.0,39.2144,39.2864,39.2054,39.2234,149821.0
2016-03-18 10:40:00,43.57,43.62,43.57,43.58,87853.0,39.2324,39.2774,39.2324,39.2414,87853.0
2016-03-18 10:50:00,43.58,43.62,43.57,43.61,93727.0,39.2414,39.2774,39.2324,39.2684,93727.0
2016-03-18 11:00:00,43.6,43.7,43.6,43.68,159755.0,39.2594,39.3495,39.2594,39.3314,159755.0
2016-03-18 11:10:00,43.68,43.72,43.67,43.71,50533.0,39.3314,39.3675,39.3224,39.3585,50533.0
2016-03-18 11:20:00,43.71,43.71,43.66,43.67,111273.0,39.3585,39.3585,39.3134,39.3224,111273.0
2016-03-18 11:30:00,43.67,43.7,43.65,43.66,111578.0,39.3224,39.3495,39.3044,39.3134,111578.0
2016-03-18 11:40:00,43.66,43.68,43.63,43.64,71728.0,39.3134,39.3314,39.2864,39.2954,71728.0
2016-03-18 11:50:00,43.64,43.65,43.6,43.63,48465.0,39.2954,39.3044,39.2594,39.2864,48465.0
2016-03-18 12:00:00,43.63,43.65,43.62,43.64,70924.0,39.2864,39.3044,39.2774,39.2954,70924.0
2016-03-18 12:10:00,43.64,43.65,43.61,43.64,123320.0,39.2954,39.3044,39.2684,39.2954,123320.0
2016-03-18 12:20:00,43.64,43.65,43.63,43.64,146593.0,39.2954,39.3044,39.2864,39.2954,146593.0
2016-03-18 12:30:00,43.64,43.64,43.58,43.61,98006.0,39.2954,39.2954,39.2414,39.2684,98006.0
2016-03-18 12:40:00,43.6,43.61,43.58,43.59,83765.0,39.2594,39.2684,39.2414,39.2504,83765.0
2016-03-18 12:50:00,43.59,43.62,43.58,43.62,66343.0,39.2504,39.2774,39.2414,39.2774,66343.0
2016-03-18 13:00:00,43.62,43.63,43.56,43.57,105380.0,39.2774,39.2864,39.2234,39.2324,105380.0
2016-03-18 13:10:00,43.57,43.58,43.49,43.49,136772.0,39.2324,39.2414,39.1604,39.1604,136772.0
2016-03-18 13:20:00,43.49,43.52,43.48,43.52,55015.0,39.1604,39.1874,39.1514,39.1874,55015.0
2016-03-18 13:30:00,43.51,43.52,43.39,43.43,214144.0,39.1784,39.1874,39.0703,39.1063,214144.0
2016-03-18 13:40:00,43.42,43.47,43.4,43.47,77668.0,39.0973,39.1424,39.0793,39.1424,77668.0
2016-03-18 13:50:00,43.47,43.49,43.45,43.48,79396.0,39.1424,39.1604,39.1243,39.1514,79396.0
2016-03-18 14:00:00,43.48,43.52,43.48,43.5,48938.0,39.1514,39.1874,39.1514,39.1694,48938.0
2016-03-18 14:10:00,43.5,43.52,43.47,43.5,116896.0,39.1694,39.1874,39.1424,39.1694,116896.0
2016-03-18 14:20:00,43.51,43.54,43.49,43.5,99336.0,39.1784,39.2054,39.1604,39.1694,99336.0
2016-03-18 14:30:00,43.51,43.54,43.49,43.54,147877.0,39.1784,39.2054,39.1604,39.2054,147877.0
2016-03-18 14:40:00,43.54,43.55,43.49,43.53,189814.0,39.2054,39.2144,39.1604,39.1964,189814.0
2016-03-18 14:50:00,43.53,43.54,43.48,43.5,132753.0,39.1964,39.2054,39.1514,39.1694,132753.0
2016-03-18 15:00:00,43.5,43.6,43.49,43.58,171316.0,39.1694,39.2594,39.1604,39.2414,171316.0
2016-03-18 15:10:00,43.59,43.63,43.58,43.59,226823.0,39.2504,39.2864,39.2414,39.2504,226823.0
2016-03-18 15:20:00,43.59,43.61,43.57,43.59,285025.0,39.2504,39.2684,39.2324,39.2504,285025.0
2016-03-18 15:30:00,43.59,43.61,43.55,43.61,332557.0,39.2504,39.2684,39.2144,39.2684,332557.0
2016-03-18 15:40:00,43.61,43.62,43.57,43.59,417867.0,39.2684,39.2774,39.2324,39.2504,417867.0
2016-03-18 15:50:00,43.59,43.61,43.56,43.58,1880848.0,39.2504,39.2684,39.2234,39.2414,1880848.0
2016-03-21 09:30:00,43.49,43.62,43.47,43.58,417087.0,39.1604,39.2774,39.1424,39.2414,417087.0
2016-03-21 09:40:00,43.57,43.68,43.55,43.67,353779.0,39.2324,39.3314,39.2144,39.3224,353779.0
2016-03-21 09:50:00,43.68,43.7,43.66,43.67,133645.0,39.3314,39.3495,39.3134,39.3224,133645.0
2016-03-21 10:00:00,43.67,43.7,43.61,43.62,128034.0,39.3224,39.3495,39.2684,39.2774,128034.0
2016-03-21 10:10:00,43.62,43.62,43.55,43.58,280838.0,39.2774,39.2774,39.2144,39.2414,280838.0
2016-03-21 10:20:00,43.57,43.61,43.56,43.59,140182.0,39.2324,39.2684,39.2234,39.2504,140182.0
2016-03-21 10:30:00,43.59,43.62,43.54,43.58,671358.0,39.2504,39.2774,39.2054,39.2414,671358.0
2016-03-21 10:40:00,43.58,43.59,43.52,43.55,135203.0,39.2414,39.2504,39.1874,39.2144,135203.0
2016-03-21 10:50:00,43.55,43.57,43.53,43.55,152588.0,39.2144,39.2324,39.1964,39.2144,152588.0
2016-03-21 11:00:00,43.55,43.59,43.54,43.58,153214.0,39.2144,39.2504,39.2054,39.2414,153214.0
2016-03-21 11:10:00,43.58,43.7,43.58,43.69,180913.0,39.2414,39.3495,39.2414,39.3405,180913.0
2016-03-21 11:20:00,43.69,43.71,43.67,43.69,143548.0,39.3405,39.3585,39.3224,39.3405,143548.0
2016-03-21 11:30:00,43.69,43.72,43.67,43.7,140012.0,39.3405,39.3675,39.3224,39.3495,140012.0
2016-03-21 11:40:00,43.69,43.72,43.68,43.71,104349.0,39.3405,39.3675,39.3314,39.3585,104349.0
2016-03-21 11:50:00,43.71,43.73,43.68,43.69,100471.0,39.3585,39.3765,39.3314,39.3405,100471.0
2016-03-21 12:00:00,43.68,43.69,43.66,43.66,73015.0,39.3314,39.3405,39.3134,39.3134,73015.0
2016-03-21 12:10:00,43.66,43.69,43.63,43.64,73090.0,39.3134,39.3405,39.2864,39.2954,73090.0
2016-03-21 12:20:00,43.64,43.65,43.61,43.64,51309.0,39.2954,39.3044,39.2684,39.2954,51309.0
2016-03-21 12:30:00,43.65,43.69,43.64,43.68,70548.0,39.3044,39.3405,39.2954,39.3314,70548.0
2016-03-21 12:40:00,43.69,43.69,43.62,43.64,175117.0,39.3405,39.3405,39.2774,39.2954,175117.0
2016-03-21 12:50:00,43.64,43.66,43.62,43.66,74633.0,39.2954,39.3134,39.2774,39.3134,74633.0
2016-03-21 13:00:00,43.65,43.66,43.62,43.63,47478.0,39.3044,39.3134,39.2774,39.2864,47478.0
2016-03-21 13:10:00,43.63,43.69,43.63,43.69,46601.0,39.2864,39.3405,39.2864,39.3405,46601.0
2016-03-21 13:20:00,43.69,43.75,43.67,43.73,157350.0,39.3405,39.3945,39.3224,39.3765,157350.0
2016-03-21 13:30:00,43.73,43.73,43.67,43.69,66215.0,39.3765,39.3765,39.3224,39.3405,66215.0
2016-03-21 13:40:00,43.69,43.69,43.62,43.64,63906.0,39.3405,39.3405,39.2774,39.2954,63906.0
2016-03-21 13:50:00,43.64,43.68,43.62,43.67,92361.0,39.2954,39.3314,39.2774,39.3224,92361.0
2016-03-21 14:00:00,43.68,43.7,43.63,43.65,86168.0,39.3314,39.3495,39.2864,39.3044,86168.0
2016-03-21 14:10:00,43.65,43.74,43.64,43.72,390968.0,39.3044,39.3855,39.2954,39.3675,390968.0
2016-03-21 14:20:00,43.73,43.74,43.69,43.72,121421.0,39.3765,39.3855,39.3405,39.3675,121421.0
2016-03-21 14:30:00,43.72,43.75,43.69,43.75,109306.0,39.3675,39.3945,39.3405,39.3945,109306.0
2016-03-21 14:40:00,43.75,43.76,43.7,43.72,76955.0,39.3945,39.4035,39.3495,39.3675,76955.0
2016-03-21 14:50:00,43.72,43.74,43.71,43.73,74140.0,39.3675,39.3855,39.3585,39.3765,74140.0
2016-03-21 15:00:00,43.73,43.74,43.69,43.72,110614.0,39.3765,39.3855,39.3405,39.3675,110614.0
2016-03-21 15:10:00,43.71,43.72,43.68,43.69,80737.0,39.3585,39.3675,39.3314,39.3405,80737.0
2016-03-21 15:20:00,43.68,43.72,43.68,43.7,110962.0,39.3314,39.3675,39.3314,39.3495,110962.0
2016-03-21 15:30:00,43.7,43.7,43.64,43.66,347481.0,39.3495,39.3495,39.2954,39.3134,347481.0
2016-03-21 15:40:00,43.66,43.7,43.65,43.7,340490.0,39.3134,39.3495,39.3044,39.3495,340490.0
2016-03-21 15:50:00,43.69,43.75,43.68,43.73,655836.0,39.3405,39.3945,39.3314,39.3765,655836.0
2016-03-22 09:30:00,43.54,43.64,43.53,43.62,395137.0,39.2054,39.2954,39.1964,39.2774,395137.0
2016-03-22 09:40:00,43.62,43.67,43.59,43.62,302336.0,39.2774,39.3224,39.2504,39.2774,302336.0
2016-03-22 09:50:00,43.61,43.74,43.59,43.71,156619.0,39.2684,39.3855,39.2504,39.3585,156619.0
2016-03-22 10:00:00,43.7,43.76,43.69,43.71,420568.0,39.3495,39.4035,39.3405,39.3585,420568.0
2016-03-22 10:10:00,43.72,43.78,43.72,43.74,138606.0,39.3675,39.4215,39.3675,39.3855,138606.0
2016-03-22 10:20:00,43.74,43.78,43.74,43.76,532115.0,39.3855,39.4215,39.3855,39.4035,532115.0
2016-03-22 10:30:00,43.76,43.83,43.75,43.83,212278.0,39.4035,39.4665,39.3945,39.4665,212278.0
2016-03-22 10:40:00,43.83,43.83,43.79,43.83,160268.0,39.4665,39.4665,39.4305,39.4665,160268.0
2016-03-22 10:50:00,43.84,43.85,43.8,43.8,148030.0,39.4755,39.4845,39.4395,39.4395,148030.0
2016-03-22 11:00:00,43.8,43.81,43.77,43.78,69838.0,39.4395,39.4485,39.4125,39.4215,69838.0
2016-03-22 11:10:00,43.78,43.84,43.78,43.83,222230.0,39.4215,39.4755,39.4215,39.4665,222230.0
2016-03-22 11:20:00,43.83,43.83,43.8,43.81,184677.0,39.4665,39.4665,39.4395,39.4485,184677.0
2016-03-22 11:30:00,43.82,43.82,43.77,43.77,87661.0,39.4575,39.4575,39.4125,39.4125,87661.0
2016-03-22 11:40:00,43.77,43.82,43.77,43.78,135862.0,39.4125,39.4575,39.4125,39.4215,135862.0
2016-03-22 11:50:00,43.79,43.8,43.74,43.75,111730.0,39.4305,39.4395,39.3855,39.3945,111730.0
2016-03-22 12:00:00,43.75,43.78,43.74,43.76,76573.0,39.3945,39.4215,39.3855,39.4035,76573.0
2016-03-22 12:10:00,43.77,43.78,43.74,43.76,108430.0,39.4125,39.4215,39.3855,39.4035,108430.0
2016-03-22 12:20:00,43.76,43.82,43.75,43.81,120845.0,39.4035,39.4575,39.3945,39.4485,120845.0
2016-03-22 12:30:00,43.8,43.82,43.78,43.8,167290.0,39.4395,39.4575,39.4215,39.4395,167290.0
2016-03-22 12:40:00,43.8,43.86,43.8,43.84,1814949.0,39.4395,39.4935,39.4395,39.4755,1814949.0
2016-03-22 12:50:00,43.84,43.89,43.84,43.88,226523.0,39.4755,39.5205,39.4755,39.5115,226523.0
2016-03-22 13:00:00,43.87,43.88,43.84,43.85,169838.0,39.5025,39.5115,39.4755,39.4845,169838.0
2016-03-22 13:10:00,43.84,43.86,43.84,43.86,131566.0,39.4755,39.4935,39.4755,39.4935,131566.0
2016-03-22 13:20:00,43.86,43.87,43.85,43.86,54615.0,39.4935,39.5025,39.4845,39.4935,54615.0
2016-03-22 13:30:00,43.87,43.89,43.85,43.88,123433.0,39.5025,39.5205,39.4845,39.5115,123433.0
2016-03-22 13:40:00,43.88,43.88,43.83,43.86,174694.0,39.5115,39.5115,39.4665,39.4935,174694.0
2016-03-22 13:50:00,43.86,43.87,43.84,43.85,122914.0,39.4935,39.5025,39.4755,39.4845,122914.0
2016-03-22 14:00:00,43.85,43.88,43.85,43.86,78201.0,39.4845,39.5115,39.4845,39.4935,78201.0
2016-03-22 14:10:00,43.85,43.88,43.82,43.85,238947.0,39.4845,39.5115,39.4575,39.4845,238947.0
2016-03-22 14:20:00,43.86,43.88,43.83,43.87,62740.0,39.4935,39.5115,39.4665,39.5025,62740.0
2016-03-22 14:30:00,43.86,43.92,43.86,43.91,1942963.0,39.4935,39.5476,39.4935,39.5385,1942963.0
2016-03-22 14:40:00,43.92,43.92,43.87,43.88,156508.0,39.5476,39.5476,39.5025,39.5115,156508.0
2016-03-22 14:50:00,43.89,43.89,43.8,43.8,221897.0,39.5205,39.5205,39.4395,39.4395,221897.0
2016-03-22 15:00:00,43.8,43.82,43.78,43.79,147332.0,39.4395,39.4575,39.4215,39.4305,147332.0
2016-03-22 15:10:00,43.8,43.82,43.72,43.75,515264.0,39.4395,39.4575,39.3675,39.3945,515264.0
2016-03-22 15:20:00,43.75,43.8,43.74,43.78,286392.0,39.3945,39.4395,39.3855,39.4215,286392.0
2016-03-22 15:30:00,43.78,43.81,43.76,43.78,214239.0,39.4215,39.4485,39.4035,39.4215,214239.0
2016-03-22 15:40:00,43.77,43.82,43.77,43.78,511201.0,39.4125,39.4575,39.4125,39.4215,511201.0
2016-03-22 15:50:00,43.77,43.79,43.73,43.77,1459723.0,39.4125,39.4305,39.3765,39.4125,1459723.0
2016-03-23 09:30:00,43.69,43.74,43.64,43.66,327607.0,39.3405,39.3855,39.2954,39.3134,327607.0
2016-03-23 09:40:00,43.67,43.67,43.57,43.59,177241.0,39.3224,39.3224,39.2324,39.2504,177241.0
2016-03-23 09:50:00,43.58,43.61,43.56,43.58,242806.0,39.2414,39.2684,39.2234,39.2414,242806.0
2016-03-23 10:00:00,43.58,43.64,43.54,43.58,184007.0,39.2414,39.2954,39.2054,39.2414,184007.0
2016-03-23 10:10:00,43.58,43.65,43.58,43.61,248611.0,39.2414,39.3044,39.2414,39.2684,248611.0
2016-03-23 10:20:00,43.62,43.65,43.61,43.63,84861.0,39.2774,39.3044,39.2684,39.2864,84861.0
2016-03-23 10:30:00,43.62,43.69,43.54,43.59,301324.0,39.2774,39.3405,39.2054,39.2504,301324.0
2016-03-23 10:40:00,43.59,43.69,43.54,43.68,309532.0,39.2504,39.3405,39.2054,39.3314,309532.0
2016-03-23 10:50:00,43.68,43.68,43.62,43.62,152011.0,39.3314,39.3314,39.2774,39.2774,152011.0
2016-03-23 11:00:00,43.61,43.66,43.58,43.65,113640.0,39.2684,39.3134,39.2414,39.3044,113640.0
2016-03-23 11:10:00,43.65,43.65,43.58,43.58,157704.0,39.3044,39.3044,39.2414,39.2414,157704.0
2016-03-23 11:20:00,43.59,43.65,43.57,43.62,100768.0,39.2504,39.3044,39.2324,39.2774,100768.0
2016-03-23 11:30:00,43.61,43.63,43.56,43.6,190340.0,39.2684,39.2864,39.2234,39.2594,190340.0
2016-03-23 11:40:00,43.59,43.62,43.54,43.56,145874.0,39.2504,39.2774,39.2054,39.2234,145874.0
2016-03-23 11:50:00,43.56,43.56,43.53,43.56,154046.0,39.2234,39.2234,39.1964,39.2234,154046.0
2016-03-23 12:00:00,43.57,43.62,43.56,43.6,92344.0,39.2324,39.2774,39.2234,39.2594,92344.0
2016-03-23 12:10:00,43.61,43.65,43.6,43.63,141988.0,39.2684,39.3044,39.2594,39.2864,141988.0
2016-03-23 12:20:00,43.64,43.67,43.63,43.67,139734.0,39.2954,39.3224,39.2864,39.3224,139734.0
2016-03-23 12:30:00,43.67,43.69,43.64,43.66,151486.0,39.3224,39.3405,39.2954,39.3134,151486.0
2016-03-23 12:40:00,43.65,43.67,43.63,43.65,242509.0,39.3044,39.3224,39.2864,39.3044,242509.0
2016-03-23 12:50:00,43.65,43.66,43.62,43.64,86756.0,39.3044,39.3134,39.2774,39.2954,86756.0
2016-03-23 13:00:00,43.64,43.65,43.61,43.63,86482.0,39.2954,39.3044,39.2684,39.2864,86482.0
2016-03-23 13:10:00,43.64,43.68,43.63,43.64,100567.0,39.2954,39.3314,39.2864,39.2954,100567.0
2016-03-23 13:20:00,43.64,43.65,43.62,43.64,141076.0,39.2954,39.3044,39.2774,39.2954,141076.0
2016-03-23 13:30:00,43.64,43.65,43.6,43.61,77687.0,39.2954,39.3044,39.2594,39.2684,77687.0
2016-03-23 13:40:00,43.61,43.63,43.6,43.61,87534.0,39.2684,39.2864,39.2594,39.2684,87534.0
2016-03-23 13:50:00,43.61,43.64,43.61,43.61,76649.0,39.2684,39.2954,39.2684,39.2684,76649.0
2016-03-23 14:00:00,43.61,43.64,43.6,43.63,78105.0,39.2684,39.2954,39.2594,39.2864,78105.0
2016-03-23 14:10:00,43.63,43.66,43.62,43.64,144650.0,39.2864,39.3134,39.2774,39.2954,144650.0
2016-03-23 14:20:00,43.64,43.65,43.57,43.58,70973.0,39.2954,39.3044,39.2324,39.2414,70973.0
2016-03-23 14:30:00,43.58,43.62,43.55,43.55,83970.0,39.2414,39.2774,39.2144,39.2144,83970.0
2016-03-23 14:40:00,43.54,43.55,43.47,43.48,184820.0,39.2054,39.2144,39.1424,39.1514,184820.0
2016-03-23 14:50:00,43.48,43.49,43.45,43.46,140605.0,39.1514,39.1604,39.1243,39.1333,140605.0
2016-03-23 15:00:00,43.47,43.5,43.44,43.48,206030.0,39.1424,39.1694,39.1153,39.1514,206030.0
2016-03-23 15:10:00,43.48,43.49,43.44,43.46,158733.0,39.1514,39.1604,39.1153,39.1333,158733.0
2016-03-23 15:20:00,43.46,43.48,43.41,43.47,174401.0,39.1333,39.1514,39.0883,39.1424,174401.0
2016-03-23 15:30:00,43.47,43.5,43.44,43.49,320319.0,39.1424,39.1694,39.1153,39.1604,320319.0
2016-03-23 15:40:00,43.49,43.53,43.47,43.52,766813.0,39.1604,39.1964,39.1424,39.1874,766813.0
2016-03-23 15:50:00,43.51,43.53,43.48,43.49,2117425.0,39.1784,39.1964,39.1514,39.1604,2117425.0
2016-03-24 09:30:00,43.31,43.39,43.28,43.35,387318.0,38.9983,39.0703,38.9713,39.0343,387318.0
2016-03-24 09:40:00,43.36,43.36,43.25,43.27,215224.0,39.0433,39.0433,38.9443,38.9623,215224.0
2016-03-24 09:50:00,43.28,43.38,43.28,43.37,222774.0,38.9713,39.0613,38.9713,39.0523,222774.0
2016-03-24 10:00:00,43.37,43.39,43.32,43.34,273773.0,39.0523,39.0703,39.0073,39.0253,273773.0
2016-03-24 10:10:00,43.33,43.38,43.3,43.33,150399.0,39.0163,39.0613,38.9893,39.0163,150399.0
2016-03-24 10:20:00,43.33,43.36,43.28,43.29,100043.0,39.0163,39.0433,38.9713,38.9803,100043.0
2016-03-24 10:30:00,43.29,43.35,43.29,43.35,187019.0,38.9803,39.0343,38.9803,39.0343,187019.0
2016-03-24 10:40:00,43.34,43.38,43.33,43.38,100716.0,39.0253,39.0613,39.0163,39.0613,100716.0
2016-03-24 10:50:00,43.38,43.42,43.35,43.4,91612.0,39.0613,39.0973,39.0343,39.0793,91612.0
2016-03-24 11:00:00,43.41,43.43,43.4,43.42,113265.0,39.0883,39.1063,39.0793,39.0973,113265.0
2016-03-24 11:10:00,43.42,43.45,43.39,43.4,74079.0,39.0973,39.1243,39.0703,39.0793,74079.0
2016-03-24 11:20:00,43.4,43.41,43.37,43.38,172435.0,39.0793,39.0883,39.0523,39.0613,172435.0
2016-03-24 11:30:00,43.37,43.43,43.37,43.42,115371.0,39.0523,39.1063,39.0523,39.0973,115371.0
2016-03-24 11:40:00,43.41,43.42,43.37,43.4,83423.0,39.0883,39.0973,39.0523,39.0793,83423.0
2016-03-24 11:50:00,43.4,43.43,43.39,43.43,87236.0,39.0793,39.1063,39.0703,39.1063,87236.0
2016-03-24 12:00:00,43.42,43.49,43.42,43.48,181652.0,39.0973,39.1604,39.0973,39.1514,181652.0
2016-03-24 12:10:00,43.48,43.49,43.42,43.42,137427.0,39.1514,39.1604,39.0973,39.0973,137427.0
2016-03-24 12:20:00,43.42,43.42,43.38,43.41,58610.0,39.0973,39.0973,39.0613,39.0883,58610.0
2016-03-24 12:30:00,43.4,43.41,43.37,43.38,64922.0,39.0793,39.0883,39.0523,39.0613,64922.0
2016-03-24 12:40:00,43.37,43.4,43.35,43.39,108173.0,39.0523,39.0793,39.0343,39.0703,108173.0
2016-03-24 12:50:00,43.39,43.43,43.38,43.41,119077.0,39.0703,39.1063,39.0613,39.0883,119077.0
2016-03-24 13:00:00,43.41,43.46,43.41,43.45,40278.0,39.0883,39.1333,39.0883,39.1243,40278.0
2016-03-24 13:10:00,43.45,43.48,43.44,43.46,150449.0,39.1243,39.1514,39.1153,39.1333,150449.0
2016-03-24 13:20:00,43.47,43.47,43.43,43.45,52974.0,39.1424,39.1424,39.1063,39.1243,52974.0
2016-03-24 13:30:00,43.44,43.45,43.43,43.44,119419.0,39.1153,39.1243,39.1063,39.1153,119419.0
2016-03-24 13:40:00,43.44,43.47,43.44,43.45,55901.0,39.1153,39.1424,39.1153,39.1243,55901.0
2016-03-24 13:50:00,43.46,43.5,43.46,43.47,120360.0,39.1333,39.1694,39.1333,39.1424,120360.0
2016-03-24 14:00:00,43.48,43.49,43.43,43.44,73342.0,39.1514,39.1604,39.1063,39.1153,73342.0
2016-03-24 14:10:00,43.44,43.47,43.43,43.45,109458.0,39.1153,39.1424,39.1063,39.1243,109458.0
2016-03-24 14:20:00,43.46,43.5,43.45,43.48,104843.0,39.1333,39.1694,39.1243,39.1514,104843.0
2016-03-24 14:30:00,43.49,43.53,43.47,43.53,182774.0,39.1604,39.1964,39.1424,39.1964,182774.0
2016-03-24 14:40:00,43.52,43.56,43.51,43.55,142303.0,39.1874,39.2234,39.1784,39.2144,142303.0
2016-03-24 14:50:00,43.55,43.57,43.52,43.54,131956.0,39.2144,39.2324,39.1874,39.2054,131956.0
2016-03-24 15:00:00,43.54,43.55,43.51,43.52,179974.0,39.2054,39.2144,39.1784,39.1874,179974.0
2016-03-24 15:10:00,43.52,43.58,43.52,43.57,171816.0,39.1874,39.2414,39.1874,39.2324,171816.0
2016-03-24 15:20:00,43.57,43.61,43.56,43.59,159968.0,39.2324,39.2684,39.2234,39.2504,159968.0
2016-03-24 15:30:00,43.59,43.6,43.55,43.57,240095.0,39.2504,39.2594,39.2144,39.2324,240095.0
2016-03-24 15:40:00,43.58,43.59,43.54,43.57,371460.0,39.2414,39.2504,39.2054,39.2324,371460.0
2016-03-24 15:50:00,43.57,43.61,43.56,43.61,770661.0,39.2324,39.2684,39.2234,39.2684,770661.0
2016-03-28 09:30:00,43.66,43.72,43.57,43.58,255771.0,39.3134,39.3675,39.2324,39.2414,255771.0
2016-03-28 09:40:00,43.57,43.57,43.48,43.48,110814.0,39.2324,39.2324,39.1514,39.1514,110814.0
2016-03-28 09:50:00,43.48,43.52,43.47,43.51,194571.0,39.1514,39.1874,39.1424,39.1784,194571.0
2016-03-28 10:00:00,43.51,43.53,43.46,43.51,216306.0,39.1784,39.1964,39.1333,39.1784,216306.0
2016-03-28 10:10:00,43.52,43.56,43.5,43.56,109215.0,39.1874,39.2234,39.1694,39.2234,109215.0
2016-03-28 10:20:00,43.56,43.6,43.55,43.57,86506.0,39.2234,39.2594,39.2144,39.2324,86506.0
2016-03-28 10:30:00,43.57,43.58,43.52,43.52,103224.0,39.2324,39.2414,39.1874,39.1874,103224.0
2016-03-28 10:40:00,43.51,43.52,43.46,43.51,143127.0,39.1784,39.1874,39.1333,39.1784,143127.0
2016-03-28 10:50:00,43.51,43.53,43.49,43.52,172576.0,39.1784,39.1964,39.1604,39.1874,172576.0
2016-03-28 11:00:00,43.52,43.56,43.52,43.53,126106.0,39.1874,39.2234,39.1874,39.1964,126106.0
2016-03-28 11:10:00,43.52,43.54,43.48,43.49,121778.0,39.1874,39.2054,39.1514,39.1604,121778.0
2016-03-28 11:20:00,43.49,43.55,43.48,43.53,137143.0,39.1604,39.2144,39.1514,39.1964,137143.0
2016-03-28 11:30:00,43.54,43.56,43.51,43.52,147165.0,39.2054,39.2234,39.1784,39.1874,147165.0
2016-03-28 11:40:00,43.51,43.57,43.5,43.55,86686.0,39.1784,39.2324,39.1694,39.2144,86686.0
2016-03-28 11:50:00,43.55,43.57,43.51,43.56,140726.0,39.2144,39.2324,39.1784,39.2234,140726.0
2016-03-28 12:00:00,43.55,43.57,43.51,43.52,199350.0,39.2144,39.2324,39.1784,39.1874,199350.0
2016-03-28 12:10:00,43.52,43.55,43.5,43.54,91801.0,39.1874,39.2144,39.1694,39.2054,91801.0
2016-03-28 12:20:00,43.54,43.55,43.52,43.54,114105.0,39.2054,39.2144,39.1874,39.2054,114105.0
2016-03-28 12:30:00,43.54,43.58,43.51,43.58,131812.0,39.2054,39.2414,39.1784,39.2414,131812.0
2016-03-28 12:40:00,43.58,43.6,43.58,43.58,66501.0,39.2414,39.2594,39.2414,39.2414,66501.0
2016-03-28 12:50:00,43.58,43.59,43.56,43.58,68187.0,39.2414,39.2504,39.2234,39.2414,68187.0
2016-03-28 13:00:00,43.58,43.58,43.55,43.58,106460.0,39.2414,39.2414,39.2144,39.2414,106460.0
2016-03-28 13:10:00,43.57,43.57,43.51,43.52,69906.0,39.2324,39.2324,39.1784,39.1874,69906.0
2016-03-28 13:20:00,43.52,43.54,43.5,43.51,107567.0,39.1874,39.2054,39.1694,39.1784,107567.0
2016-03-28 13:30:00,43.51,43.55,43.5,43.51,89576.0,39.1784,39.2144,39.1694,39.1784,89576.0
2016-03-28 13:40:00,43.52,43.55,43.52,43.54,39342.0,39.1874,39.2144,39.1874,39.2054,39342.0
2016-03-28 13:50:00,43.54,43.58,43.54,43.56,145194.0,39.2054,39.2414,39.2054,39.2234,145194.0
2016-03-28 14:00:00,43.57,43.63,43.56,43.6,60298.0,39.2324,39.2864,39.2234,39.2594,60298.0
2016-03-28 14:10:00,43.61,43.62,43.59,43.59,75204.0,39.2684,39.2774,39.2504,39.2504,75204.0
2016-03-28 14:20:00,43.59,43.6,43.55,43.56,92711.0,39.2504,39.2594,39.2144,39.2234,92711.0
2016-03-28 14:30:00,43.57,43.57,43.52,43.52,142727.0,39.2324,39.2324,39.1874,39.1874,142727.0
2016-03-28 14:40:00,43.52,43.53,43.46,43.47,139529.0,39.1874,39.1964,39.1333,39.1424,139529.0
2016-03-28 14:50:00,43.48,43.5,43.43,43.47,145274.0,39.1514,39.1694,39.1063,39.1424,145274.0
2016-03-28 15:00:00,43.47,43.54,43.46,43.52,159509.0,39.1424,39.2054,39.1333,39.1874,159509.0
2016-03-28 15:10:00,43.52,43.55,43.51,43.52,138466.0,39.1874,39.2144,39.1784,39.1874,138466.0
2016-03-28 15:20:00,43.53,43.56,43.48,43.5,217214.0,39.1964,39.2234,39.1514,39.1694,217214.0
2016-03-28 15:30:00,43.5,43.52,43.47,43.5,212672.0,39.1694,39.1874,39.1424,39.1694,212672.0
2016-03-28 15:40:00,43.51,43.53,43.48,43.51,419425.0,39.1784,39.1964,39.1514,39.1784,419425.0
2016-03-28 15:50:00,43.51,43.53,43.46,43.51,990996.0,39.1784,39.1964,39.1333,39.1784,990996.0
2016-03-29 09:30:00,43.43,43.46,43.38,43.43,293082.0,39.1063,39.1333,39.0613,39.1063,293082.0
2016-03-29 09:40:00,43.43,43.47,43.4,43.45,212283.0,39.1063,39.1424,39.0793,39.1243,212283.0
2016-03-29 09:50:00,43.45,43.53,43.42,43.52,169139.0,39.1243,39.1964,39.0973,39.1874,169139.0
2016-03-29 10:00:00,43.53,43.6,43.52,43.6,507168.0,39.1964,39.2594,39.1874,39.2594,507168.0
2016-03-29 10:10:00,43.59,43.61,43.57,43.59,89004.0,39.2504,39.2684,39.2324,39.2504,89004.0
2016-03-29 10:20:00,43.59,43.65,43.58,43.63,96160.0,39.2504,39.3044,39.2414,39.2864,96160.0
2016-03-29 10:30:00,43.63,43.67,43.63,43.67,139408.0,39.2864,39.3224,39.2864,39.3224,139408.0
2016-03-29 10:40:00,43.67,43.72,43.65,43.71,201018.0,39.3224,39.3675,39.3044,39.3585,201018.0
2016-03-29 10:50:00,43.71,43.72,43.7,43.71,203223.0,39.3585,39.3675,39.3495,39.3585,203223.0
2016-03-29 11:00:00,43.71,43.75,43.7,43.71,323491.0,39.3585,39.3945,39.3495,39.3585,323491.0
2016-03-29 11:10:00,43.72,43.74,43.7,43.73,137250.0,39.3675,39.3855,39.3495,39.3765,137250.0
2016-03-29 11:20:00,43.73,43.76,43.71,43.75,147872.0,39.3765,39.4035,39.3585,39.3945,147872.0
2016-03-29 11:30:00,43.75,43.75,43.7,43.73,156506.0,39.3945,39.3945,39.3495,39.3765,156506.0
2016-03-29 11:40:00,43.73,43.79,43.73,43.79,84944.0,39.3765,39.4305,39.3765,39.4305,84944.0
2016-03-29 11:50:00,43.79,43.8,43.77,43.77,39576.0,39.4305,39.4395,39.4125,39.4125,39576.0
2016-03-29 12:00:00,43.77,43.78,43.75,43.76,142185.0,39.4125,39.4215,39.3945,39.4035,142185.0
2016-03-29 12:10:00,43.77,43.78,43.76,43.78,59957.0,39.4125,39.4215,39.4035,39.4215,59957.0
2016-03-29 12:20:00,43.78,43.96,43.78,43.94,653651.0,39.4215,39.5836,39.4215,39.5656,653651.0
2016-03-29 12:30:00,43.95,43.99,43.93,43.95,352613.0,39.5746,39.6106,39.5566,39.5746,352613.0
2016-03-29 12:40:00,43.95,44.03,43.94,44.0,284324.0,39.5746,39.6466,39.5656,39.6196,284324.0
2016-03-29 12:50:00,44.01,44.02,43.96,43.98,114644.0,39.6286,39.6376,39.5836,39.6016,114644.0
2016-03-29 13:00:00,43.98,43.98,43.93,43.97,147649.0,39.6016,39.6016,39.5566,39.5926,147649.0
2016-03-29 13:10:00,43.98,44.03,43.96,44.02,184671.0,39.6016,39.6466,39.5836,39.6376,184671.0
2016-03-29 13:20:00,44.02,44.05,43.99,44.01,114991.0,39.6376,39.6646,39.6106,39.6286,114991.0
2016-03-29 13:30:00,44.0,44.0,43.96,44.0,351488.0,39.6196,39.6196,39.5836,39.6196,351488.0
2016-03-29 13:40:00,44.0,44.06,44.0,44.05,323592.0,39.6196,39.6736,39.6196,39.6646,323592.0
2016-03-29 13:50:00,44.05,44.07,44.04,44.05,323839.0,39.6646,39.6826,39.6556,39.6646,323839.0
2016-03-29 14:00:00,44.05,44.12,44.03,44.11,176989.0,39.6646,39.7276,39.6466,39.7186,176989.0
2016-03-29 14:10:00,44.11,44.13,44.08,44.12,253748.0,39.7186,39.7366,39.6916,39.7276,253748.0
2016-03-29 14:20:00,44.12,44.19,44.11,44.18,549420.0,39.7276,39.7907,39.7186,39.7817,549420.0
2016-03-29 14:30:00,44.18,44.21,44.16,44.2,146776.0,39.7817,39.8087,39.7637,39.7997,146776.0
2016-03-29 14:40:00,44.19,44.22,44.18,44.19,162174.0,39.7907,39.8177,39.7817,39.7907,162174.0
2016-03-29 14:50:00,44.19,44.19,44.13,44.15,286660.0,39.7907,39.7907,39.7366,39.7547,286660.0
2016-03-29 15:00:00,44.15,44.19,44.12,44.19,126835.0,39.7547,39.7907,39.7276,39.7907,126835.0
2016-03-29 15:10:00,44.19,44.21,44.18,44.2,111637.0,39.7907,39.8087,39.7817,39.7997,111637.0
2016-03-29 15:20:00,44.2,44.22,44.19,44.2,190227.0,39.7997,39.8177,39.7907,39.7997,190227.0
2016-03-29 15:30:00,44.2,44.2,44.14,44.16,310481.0,39.7997,39.7997,39.7457,39.7637,310481.0
2016-03-29 15:40:00,44.17,44.18,44.12,44.16,385550.0,39.7727,39.7817,39.7276,39.7637,385550.0
2016-03-29 15:50:00,44.16,44.2,44.14,44.18,1007854.0,39.7637,39.7997,39.7457,39.7817,1007854.0
2016-03-30 09:30:00,44.42,44.56,44.39,44.56,355649.0,39.9978,40.1238,39.9708,40.1238,355649.0
2016-03-30 09:40:00,44.56,44.61,44.54,44.6,318861.0,40.1238,40.1689,40.1058,40.1599,318861.0
2016-03-30 09:50:00,44.61,44.63,44.58,44.6,201247.0,40.1689,40.1869,40.1418,40.1599,201247.0
2016-03-30 10:00:00,44.61,44.67,44.6,44.64,149576.0,40.1689,40.2229,40.1599,40.1959,149576.0
2016-03-30 10:10:00,44.65,44.67,44.62,44.64,302110.0,40.2049,40.2229,40.1779,40.1959,302110.0
2016-03-30 10:20:00,44.64,44.65,44.58,44.58,113576.0,40.1959,40.2049,40.1418,40.1418,113576.0
2016-03-30 10:30:00,44.59,44.64,44.58,44.6,161492.0,40.1509,40.1959,40.1418,40.1599,161492.0
2016-03-30 10:40:00,44.6,44.63,44.58,44.61,175649.0,40.1599,40.1869,40.1418,40.1689,175649.0
2016-03-30 10:50:00,44.62,44.64,44.6,44.63,238511.0,40.1779,40.1959,40.1599,40.1869,238511.0
2016-03-30 11:00:00,44.62,44.67,44.59,44.6,169514.0,40.1779,40.2229,40.1509,40.1599,169514.0
2016-03-30 11:10:00,44.6,44.61,44.5,44.5,288839.0,40.1599,40.1689,40.0698,40.0698,288839.0
2016-03-30 11:20:00,44.51,44.52,44.47,44.48,394125.0,40.0788,40.0878,40.0428,40.0518,394125.0
2016-03-30 11:30:00,44.48,44.48,44.42,44.45,227008.0,40.0518,40.0518,39.9978,40.0248,227008.0
2016-03-30 11:40:00,44.45,44.49,44.42,44.48,180765.0,40.0248,40.0608,39.9978,40.0518,180765.0
2016-03-30 11:50:00,44.48,44.49,44.45,44.46,116117.0,40.0518,40.0608,40.0248,40.0338,116117.0
2016-03-30 12:00:00,44.46,44.47,44.43,44.45,72376.0,40.0338,40.0428,40.0068,40.0248,72376.0
2016-03-30 12:10:00,44.45,44.49,44.45,44.45,212272.0,40.0248,40.0608,40.0248,40.0248,212272.0
2016-03-30 12:20:00,44.46,44.47,44.39,44.43,565377.0,40.0338,40.0428,39.9708,40.0068,565377.0
2016-03-30 12:30:00,44.42,44.44,44.38,44.4,147857.0,39.9978,40.0158,39.9618,39.9798,147857.0
2016-03-30 12:40:00,44.4,44.42,44.38,44.4,269825.0,39.9798,39.9978,39.9618,39.9798,269825.0
2016-03-30 12:50:00,44.41,44.42,44.37,44.4,113147.0,39.9888,39.9978,39.9528,39.9798,113147.0
2016-03-30 13:00:00,44.41,44.44,44.38,44.4,120866.0,39.9888,40.0158,39.9618,39.9798,120866.0
2016-03-30 13:10:00,44.4,44.42,44.39,44.4,59112.0,39.9798,39.9978,39.9708,39.9798,59112.0
2016-03-30 13:20:00,44.4,44.42,44.39,44.39,580335.0,39.9798,39.9978,39.9708,39.9708,580335.0
2016-03-30 13:30:00,44.39,44.41,44.35,44.39,268728.0,39.9708,39.9888,39.9347,39.9708,268728.0
2016-03-30 13:40:00,44.39,44.45,44.39,44.45,112501.0,39.9708,40.0248,39.9708,40.0248,112501.0
2016-03-30 13:50:00,44.46,44.49,44.45,44.47,256986.0,40.0338,40.0608,40.0248,40.0428,256986.0
2016-03-30 14:00:00,44.47,44.5,44.45,44.47,170988.0,40.0428,40.0698,40.0248,40.0428,170988.0
2016-03-30 14:10:00,44.47,44.48,44.42,44.43,160334.0,40.0428,40.0518,39.9978,40.0068,160334.0
2016-03-30 14:20:00,44.42,44.47,44.41,44.47,177515.0,39.9978,40.0428,39.9888,40.0428,177515.0
2016-03-30 14:30:00,44.47,44.49,44.45,44.47,631369.0,40.0428,40.0608,40.0248,40.0428,631369.0
2016-03-30 14:40:00,44.48,44.49,44.43,44.48,218951.0,40.0518,40.0608,40.0068,40.0518,218951.0
2016-03-30 14:50:00,44.48,44.51,44.47,44.49,123651.0,40.0518,40.0788,40.0428,40.0608,123651.0
2016-03-30 15:00:00,44.49,44.55,44.48,44.54,452103.0,40.0608,40.1148,40.0518,40.1058,452103.0
2016-03-30 15:10:00,44.54,44.56,44.5,44.51,170225.0,40.1058,40.1238,40.0698,40.0788,170225.0
2016-03-30 15:20:00,44.51,44.54,44.5,44.52,200162.0,40.0788,40.1058,40.0698,40.0878,200162.0
2016-03-30 15:30:00,44.52,44.53,44.49,44.51,425512.0,40.0878,40.0968,40.0608,40.0788,425512.0
2016-03-30 15:40:00,44.51,44.52,44.47,44.47,389122.0,40.0788,40.0878,40.0428,40.0428,389122.0
2016-03-30 15:50:00,44.47,44.5,44.42,44.44,976469.0,40.0428,40.0698,39.9978,40.0158,976469.0
2016-03-31 09:30:00,44.39,44.45,44.33,44.41,919675.0,39.9708,40.0248,39.9167,39.9888,919675.0
2016-03-31 09:40:00,44.4,44.45,44.35,44.45,635987.0,39.9798,40.0248,39.9347,40.0248,635987.0
2016-03-31 09:50:00,44.45,44.46,44.37,44.4,718148.0,40.0248,40.0338,39.9528,39.9798,718148.0
2016-03-31 10:00:00,44.41,44.49,44.38,44.47,417346.0,39.9888,40.0608,39.9618,40.0428,417346.0
2016-03-31 10:10:00,44.47,44.51,44.46,44.48,288890.0,40.0428,40.0788,40.0338,40.0518,288890.0
2016-03-31 10:20:00,44.48,44.53,44.46,44.47,399679.0,40.0518,40.0968,40.0338,40.0428,399679.0
2016-03-31 10:30:00,44.48,44.54,44.46,44.5,574719.0,40.0518,40.1058,40.0338,40.0698,574719.0
2016-03-31 10:40:00,44.49,44.55,44.49,44.53,463157.0,40.0608,40.1148,40.0608,40.0968,463157.0
2016-03-31 10:50:00,44.53,44.56,44.52,44.54,194194.0,40.0968,40.1238,40.0878,40.1058,194194.0
2016-03-31 11:00:00,44.54,44.58,44.53,44.56,649936.0,40.1058,40.1418,40.0968,40.1238,649936.0
2016-03-31 11:10:00,44.55,44.58,44.54,44.56,346678.0,40.1148,40.1418,40.1058,40.1238,346678.0
2016-03-31 11:20:00,44.56,44.56,44.47,44.48,145797.0,40.1238,40.1238,40.0428,40.0518,145797.0
2016-03-31 11:30:00,44.49,44.51,44.46,44.47,541191.0,40.0608,40.0788,40.0338,40.0428,541191.0
2016-03-31 11:40:00,44.48,44.52,44.47,44.51,131776.0,40.0518,40.0878,40.0428,40.0788,131776.0
2016-03-31 11:50:00,44.52,44.54,44.51,44.53,146398.0,40.0878,40.1058,40.0788,40.0968,146398.0
2016-03-31 12:00:00,44.51,44.54,44.5,44.51,102943.0,40.0788,40.1058,40.0698,40.0788,102943.0
2016-03-31 12:10:00,44.52,44.52,44.49,44.51,154813.0,40.0878,40.0878,40.0608,40.0788,154813.0
2016-03-31 12:20:00,44.51,44.53,44.51,44.53,216922.0,40.0788,40.0968,40.0788,40.0968,216922.0
2016-03-31 12:30:00,44.53,44.54,44.49,44.49,65314.0,40.0968,40.1058,40.0608,40.0608,65314.0
2016-03-31 12:40:00,44.49,44.51,44.49,44.5,157349.0,40.0608,40.0788,40.0608,40.0698,157349.0
2016-03-31 12:50:00,44.5,44.5,44.46,44.46,80797.0,40.0698,40.0698,40.0338,40.0338,80797.0
2016-03-31 13:00:00,44.46,44.47,44.44,44.45,79687.0,40.0338,40.0428,40.0158,40.0248,79687.0
2016-03-31 13:10:00,44.45,44.46,44.42,44.43,110553.0,40.0248,40.0338,39.9978,40.0068,110553.0
2016-03-31 13:20:00,44.44,44.46,44.43,44.43,80272.0,40.0158,40.0338,40.0068,40.0068,80272.0
2016-03-31 13:30:00,44.43,44.43,44.4,44.4,45857.0,40.0068,40.0068,39.9798,39.9798,45857.0
2016-03-31 13:40:00,44.4,44.4,44.37,44.4,205885.0,39.9798,39.9798,39.9528,39.9798,205885.0
2016-03-31 13:50:00,44.4,44.42,44.35,44.39,166456.0,39.9798,39.9978,39.9347,39.9708,166456.0
2016-03-31 14:00:00,44.38,44.38,44.33,44.35,98750.0,39.9618,39.9618,39.9167,39.9347,98750.0
2016-03-31 14:10:00,44.36,44.38,44.33,44.38,142314.0,39.9437,39.9618,39.9167,39.9618,142314.0
2016-03-31 14:20:00,44.37,44.38,44.31,44.32,76806.0,39.9528,39.9618,39.8987,39.9077,76806.0
2016-03-31 14:30:00,44.31,44.34,44.3,44.3,142712.0,39.8987,39.9257,39.8897,39.8897,142712.0
2016-03-31 14:40:00,44.3,44.32,44.28,44.31,212577.0,39.8897,39.9077,39.8717,39.8987,212577.0
2016-03-31 14:50:00,44.3,44.35,44.29,44.34,218240.0,39.8897,39.9347,39.8807,39.9257,218240.0
2016-03-31 15:00:00,44.33,44.37,44.32,44.36,235559.0,39.9167,39.9528,39.9077,39.9437,235559.0
2016-03-31 15:10:00,44.36,44.37,44.33,44.36,554931.0,39.9437,39.9528,39.9167,39.9437,554931.0
2016-03-31 15:20:00,44.36,44.4,44.35,44.39,482217.0,39.9437,39.9798,39.9347,39.9708,482217.0
2016-03-31 15:30:00,44.39,44.43,44.39,44.4,259649.0,39.9708,40.0068,39.9708,39.9798,259649.0
2016-03-31 15:40:00,44.41,44.45,44.36,44.44,1059619.0,39.9888,40.0248,39.9437,40.0158,1059619.0
2016-03-31 15:50:00,44.43,44.44,44.33,44.36,2014736.0,40.0068,40.0158,39.9167,39.9437,2014736.0
2016-04-01 09:30:00,44.05,44.14,44.01,44.11,535163.0,39.6646,39.7457,39.6286,39.7186,535163.0
2016-04-01 09:40:00,44.1,44.18,44.05,44.17,295937.0,39.7096,39.7817,39.6646,39.7727,295937.0
2016-04-01 09:50:00,44.17,44.19,44.11,44.19,201520.0,39.7727,39.7907,39.7186,39.7907,201520.0
2016-04-01 10:00:00,44.19,44.34,44.16,44.31,465232.0,39.7907,39.9257,39.7637,39.8987,465232.0
2016-04-01 10:10:00,44.32,44.4,44.32,44.37,169908.0,39.9077,39.9798,39.9077,39.9528,169908.0
2016-04-01 10:20:00,44.37,44.38,44.29,44.3,166852.0,39.9528,39.9618,39.8807,39.8897,166852.0
2016-04-01 10:30:00,44.3,44.42,44.27,44.41,542539.0,39.8897,39.9978,39.8627,39.9888,542539.0
2016-04-01 10:40:00,44.42,44.46,44.41,44.41,470255.0,39.9978,40.0338,39.9888,39.9888,470255.0
2016-04-01 10:50:00,44.41,44.52,44.4,44.51,481286.0,39.9888,40.0878,39.9798,40.0788,481286.0
2016-04-01 11:00:00,44.51,44.52,44.46,44.47,263270.0,40.0788,40.0878,40.0338,40.0428,263270.0
2016-04-01 11:10:00,44.47,44.49,44.45,44.46,94607.0,40.0428,40.0608,40.0248,40.0338,94607.0
2016-04-01 11:20:00,44.46,44.5,44.44,44.47,104259.0,40.0338,40.0698,40.0158,40.0428,104259.0
2016-04-01 11:30:00,44.48,44.54,44.47,44.5,147252.0,40.0518,40.1058,40.0428,40.0698,147252.0
2016-04-01 11:40:00,44.51,44.54,44.48,44.48,109073.0,40.0788,40.1058,40.0518,40.0518,109073.0
2016-04-01 11:50:00,44.48,44.49,44.41,44.43,158452.0,40.0518,40.0608,39.9888,40.0068,158452.0
2016-04-01 12:00:00,44.44,44.47,44.42,44.43,103564.0,40.0158,40.0428,39.9978,40.0068,103564.0
2016-04-01 12:10:00,44.43,44.45,44.41,44.42,41776.0,40.0068,40.0248,39.9888,39.9978,41776.0
2016-04-01 12:20:00,44.41,44.41,44.36,44.39,85775.0,39.9888,39.9888,39.9437,39.9708,85775.0
2016-04-01 12:30:00,44.39,44.42,44.36,44.41,107266.0,39.9708,39.9978,39.9437,39.9888,107266.0
2016-04-01 12:40:00,44.41,44.46,44.4,44.44,240921.0,39.9888,40.0338,39.9798,40.0158,240921.0
2016-04-01 12:50:00,44.44,44.47,44.42,44.45,216699.0,40.0158,40.0428,39.9978,40.0248,216699.0
2016-04-01 13:00:00,44.45,44.47,44.43,44.47,177570.0,40.0248,40.0428,40.0068,40.0428,177570.0
2016-04-01 13:10:00,44.47,44.51,44.46,44.5,113636.0,40.0428,40.0788,40.0338,40.0698,113636.0
2016-04-01 13:20:00,44.5,44.54,44.49,44.51,115322.0,40.0698,40.1058,40.0608,40.0788,115322.0
2016-04-01 13:30:00,44.52,44.55,44.5,44.55,75344.0,40.0878,40.1148,40.0698,40.1148,75344.0
2016-04-01 13:40:00,44.54,44.57,44.53,44.55,101099.0,40.1058,40.1328,40.0968,40.1148,101099.0
2016-04-01 13:50:00,44.55,44.58,44.53,44.54,100700.0,40.1148,40.1418,40.0968,40.1058,100700.0
2016-04-01 14:00:00,44.54,44.58,44.53,44.56,69668.0,40.1058,40.1418,40.0968,40.1238,69668.0
2016-04-01 14:10:00,44.57,44.58,44.54,44.55,163824.0,40.1328,40.1418,40.1058,40.1148,163824.0
2016-04-01 14:20:00,44.55,44.56,44.51,44.53,185041.0,40.1148,40.1238,40.0788,40.0968,185041.0
2016-04-01 14:30:00,44.53,44.61,44.52,44.59,237590.0,40.0968,40.1689,40.0878,40.1509,237590.0
2016-04-01 14:40:00,44.59,44.62,44.58,44.61,157255.0,40.1509,40.1779,40.1418,40.1689,157255.0
2016-04-01 14:50:00,44.61,44.63,44.59,44.59,431194.0,40.1689,40.1869,40.1509,40.1509,431194.0
2016-04-01 15:00:00,44.59,44.63,44.59,44.61,198200.0,40.1509,40.1869,40.1509,40.1689,198200.0
2016-04-01 15:10:00,44.61,44.63,44.58,44.6,192761.0,40.1689,40.1869,40.1418,40.1599,192761.0
2016-04-01 15:20:00,44.6,44.61,44.57,44.61,186850.0,40.1599,40.1689,40.1328,40.1689,186850.0
2016-04-01 15:30:00,44.62,44.67,44.6,44.66,471441.0,40.1779,40.2229,40.1599,40.2139,471441.0
2016-04-01 15:40:00,44.66,44.7,44.65,44.69,296373.0,40.2139,40.2499,40.2049,40.2409,296373.0
2016-04-01 15:50:00,44.7,44.72,44.65,44.7,1039858.0,40.2499,40.2679,40.2049,40.2499,1039858.0
2016-04-04 09:30:00,44.63,44.68,44.54,44.68,309315.0,40.1869,40.2319,40.1058,40.2319,309315.0
2016-04-04 09:40:00,44.67,44.7,44.62,44.63,143678.0,40.2229,40.2499,40.1779,40.1869,143678.0
2016-04-04 09:50:00,44.63,44.69,44.55,44.68,117492.0,40.1869,40.2409,40.1148,40.2319,117492.0
2016-04-04 10:00:00,44.68,44.73,44.66,44.72,627585.0,40.2319,40.2769,40.2139,40.2679,627585.0
2016-04-04 10:10:00,44.72,44.73,44.63,44.65,194251.0,40.2679,40.2769,40.1869,40.2049,194251.0
2016-04-04 10:20:00,44.65,44.69,44.63,44.63,162387.0,40.2049,40.2409,40.1869,40.1869,162387.0
2016-04-04 10:30:00,44.63,44.66,44.56,44.58,104797.0,40.1869,40.2139,40.1238,40.1418,104797.0
2016-04-04 10:40:00,44.57,44.58,44.52,44.52,98079.0,40.1328,40.1418,40.0878,40.0878,98079.0
2016-04-04 10:50:00,44.53,44.53,44.48,44.49,439630.0,40.0968,40.0968,40.0518,40.0608,439630.0
2016-04-04 11:00:00,44.49,44.53,44.47,44.53,249946.0,40.0608,40.0968,40.0428,40.0968,249946.0
2016-04-04 11:10:00,44.53,44.53,44.46,44.51,282701.0,40.0968,40.0968,40.0338,40.0788,282701.0
2016-04-04 11:20:00,44.51,44.53,44.47,44.5,130130.0,40.0788,40.0968,40.0428,40.0698,130130.0
2016-04-04 11:30:00,44.5,44.58,44.5,44.58,111876.0,40.0698,40.1418,40.0698,40.1418,111876.0
2016-04-04 11:40:00,44.57,44.57,44.54,44.55,75283.0,40.1328,40.1328,40.1058,40.1148,75283.0
2016-04-04 11:50:00,44.55,44.59,44.54,44.58,106874.0,40.1148,40.1509,40.1058,40.1418,106874.0
2016-04-04 12:00:00,44.58,44.65,44.56,44.65,85317.0,40.1418,40.2049,40.1238,40.2049,85317.0
2016-04-04 12:10:00,44.65,44.67,44.64,44.66,43230.0,40.2049,40.2229,40.1959,40.2139,43230.0
2016-04-04 12:20:00,44.67,44.68,44.62,44.63,88031.0,40.2229,40.2319,40.1779,40.1869,88031.0
2016-04-04 12:30:00,44.62,44.65,44.61,44.62,69435.0,40.1779,40.2049,40.1689,40.1779,69435.0
2016-04-04 12:40:00,44.62,44.67,44.62,44.67,61085.0,40.1779,40.2229,40.1779,40.2229,61085.0
2016-04-04 12:50:00,44.66,44.7,44.66,44.67,100589.0,40.2139,40.2499,40.2139,40.2229,100589.0
2016-04-04 13:00:00,44.67,44.67,44.61,44.64,57578.0,40.2229,40.2229,40.1689,40.1959,57578.0
2016-04-04 13:10:00,44.64,44.64,44.6,44.61,147805.0,40.1959,40.1959,40.1599,40.1689,147805.0
2016-04-04 13:20:00,44.6,44.63,44.6,44.61,109725.0,40.1599,40.1869,40.1599,40.1689,109725.0
2016-04-04 13:30:00,44.61,44.62,44.55,44.58,216593.0,40.1689,40.1779,40.1148,40.1418,216593.0
2016-04-04 13:40:00,44.58,44.59,44.56,44.58,66009.0,40.1418,40.1509,40.1238,40.1418,66009.0
2016-04-04 13:50:00,44.58,44.59,44.52,44.54,114727.0,40.1418,40.1509,40.0878,40.1058,114727.0
2016-04-04 14:00:00,44.54,44.54,44.48,44.48,73340.0,40.1058,40.1058,40.0518,40.0518,73340.0
2016-04-04 14:10:00,44.48,44.5,44.44,44.46,98228.0,40.0518,40.0698,40.0158,40.0338,98228.0
2016-04-04 14:20:00,44.46,44.5,44.45,44.5,84278.0,40.0338,40.0698,40.0248,40.0698,84278.0
2016-04-04 14:30:00,44.49,44.53,44.49,44.5,81371.0,40.0608,40.0968,40.0608,40.0698,81371.0
2016-04-04 14:40:00,44.5,44.53,44.49,44.52,54817.0,40.0698,40.0968,40.0608,40.0878,54817.0
2016-04-04 14:50:00,44.52,44.53,44.48,44.5,379642.0,40.0878,40.0968,40.0518,40.0698,379642.0
2016-04-04 15:00:00,44.5,44.54,44.49,44.51,148831.0,40.0698,40.1058,40.0608,40.0788,148831.0
2016-04-04 15:10:00,44.51,44.52,44.49,44.5,130575.0,40.0788,40.0878,40.0608,40.0698,130575.0
2016-04-04 15:20:00,44.49,44.49,44.44,44.45,165384.0,40.0608,40.0608,40.0158,40.0248,165384.0
2016-04-04 15:30:00,44.45,44.51,44.45,44.46,183357.0,40.0248,40.0788,40.0248,40.0338,183357.0
2016-04-04 15:40:00,44.46,44.49,44.45,44.47,364914.0,40.0338,40.0608,40.0248,40.0428,364914.0
2016-04-04 15:50:00,44.47,44.53,44.47,44.52,568661.0,40.0428,40.0968,40.0428,40.0878,568661.0
2016-04-05 09:30:00,44.24,44.27,44.17,44.26,487726.0,39.8357,39.8627,39.7727,39.8537,487726.0
2016-04-05 09:40:00,44.25,44.27,44.1,44.1,767596.0,39.8447,39.8627,39.7096,39.7096,767596.0
2016-04-05 09:50:00,44.11,44.19,44.09,44.19,224058.0,39.7186,39.7907,39.7006,39.7907,224058.0
2016-04-05 10:00:00,44.19,44.35,44.18,44.32,407941.0,39.7907,39.9347,39.7817,39.9077,407941.0
2016-04-05 10:10:00,44.32,44.32,44.25,44.3,209717.0,39.9077,39.9077,39.8447,39.8897,209717.0
2016-04-05 10:20:00,44.3,44.34,44.26,44.34,166697.0,39.8897,39.9257,39.8537,39.9257,166697.0
2016-04-05 10:30:00,44.34,44.34,44.24,44.25,91752.0,39.9257,39.9257,39.8357,39.8447,91752.0
2016-04-05 10:40:00,44.25,44.27,44.2,44.27,231507.0,39.8447,39.8627,39.7997,39.8627,231507.0
2016-04-05 10:50:00,44.27,44.27,44.19,44.2,94287.0,39.8627,39.8627,39.7907,39.7997,94287.0
2016-04-05 11:00:00,44.2,44.25,44.19,44.24,201513.0,39.7997,39.8447,39.7907,39.8357,201513.0
2016-04-05 11:10:00,44.24,44.27,44.21,44.25,209547.0,39.8357,39.8627,39.8087,39.8447,209547.0
2016-04-05 11:20:00,44.24,44.3,44.24,44.26,116903.0,39.8357,39.8897,39.8357,39.8537,116903.0
2016-04-05 11:30:00,44.26,44.3,44.19,44.24,183266.0,39.8537,39.8897,39.7907,39.8357,183266.0
2016-04-05 11:40:00,44.24,44.24,44.16,44.18,131336.0,39.8357,39.8357,39.7637,39.7817,131336.0
2016-04-05 11:50:00,44.19,44.19,44.15,44.18,138551.0,39.7907,39.7907,39.7547,39.7817,138551.0
2016-04-05 12:00:00,44.18,44.23,44.18,44.19,138532.0,39.7817,39.8267,39.7817,39.7907,138532.0
2016-04-05 12:10:00,44.2,44.2,44.09,44.1,81275.0,39.7997,39.7997,39.7006,39.7096,81275.0
2016-04-05 12:20:00,44.09,44.11,44.08,44.09,141201.0,39.7006,39.7186,39.6916,39.7006,141201.0
2016-04-05 12:30:00,44.09,44.14,44.07,44.14,132745.0,39.7006,39.7457,39.6826,39.7457,132745.0
2016-04-05 12:40:00,44.14,44.15,44.1,44.11,167622.0,39.7457,39.7547,39.7096,39.7186,167622.0
2016-04-05 12:50:00,44.11,44.11,44.06,44.1,362874.0,39.7186,39.7186,39.6736,39.7096,362874.0
2016-04-05 13:00:00,44.09,44.12,44.06,44.07,170379.0,39.7006,39.7276,39.6736,39.6826,170379.0
2016-04-05 13:10:00,44.06,44.16,44.06,44.12,209126.0,39.6736,39.7637,39.6736,39.7276,209126.0
2016-04-05 13:20:00,44.12,44.19,44.11,44.18,144708.0,39.7276,39.7907,39.7186,39.7817,144708.0
2016-04-05 13:30:00,44.19,44.19,44.14,44.16,85203.0,39.7907,39.7907,39.7457,39.7637,85203.0
2016-04-05 13:40:00,44.15,44.17,44.13,44.15,120199.0,39.7547,39.7727,39.7366,39.7547,120199.0
2016-04-05 13:50:00,44.14,44.24,44.14,44.2,190329.0,39.7457,39.8357,39.7457,39.7997,190329.0
2016-04-05 14:00:00,44.19,44.2,44.15,44.17,680958.0,39.7907,39.7997,39.7547,39.7727,680958.0
2016-04-05 14:10:00,44.18,44.19,44.14,44.18,1001831.0,39.7817,39.7907,39.7457,39.7817,1001831.0
2016-04-05 14:20:00,44.19,44.23,44.16,44.22,127069.0,39.7907,39.8267,39.7637,39.8177,127069.0
2016-04-05 14:30:00,44.23,44.26,44.22,44.24,72254.0,39.8267,39.8537,39.8177,39.8357,72254.0
2016-04-05 14:40:00,44.25,44.27,44.22,44.24,181039.0,39.8447,39.8627,39.8177,39.8357,181039.0
2016-04-05 14:50:00,44.23,44.28,44.23,44.25,168013.0,39.8267,39.8717,39.8267,39.8447,168013.0
2016-04-05 15:00:00,44.25,44.26,44.17,44.19,182151.0,39.8447,39.8537,39.7727,39.7907,182151.0
2016-04-05 15:10:00,44.19,44.19,44.16,44.19,126470.0,39.7907,39.7907,39.7637,39.7907,126470.0
2016-04-05 15:20:00,44.19,44.2,44.14,44.15,116402.0,39.7907,39.7997,39.7457,39.7547,116402.0
2016-04-05 15:30:00,44.16,44.18,44.13,44.14,271180.0,39.7637,39.7817,39.7366,39.7457,271180.0
2016-04-05 15:40:00,44.13,44.15,44.11,44.14,294339.0,39.7366,39.7547,39.7186,39.7457,294339.0
2016-04-05 15:50:00,44.13,44.14,44.01,44.09,1246230.0,39.7366,39.7457,39.6286,39.7006,1246230.0
2016-04-06 09:30:00,44.11,44.18,44.06,44.09,428296.0,39.7186,39.7817,39.6736,39.7006,428296.0
2016-04-06 09:40:00,44.08,44.1,44.03,44.09,140158.0,39.6916,39.7096,39.6466,39.7006,140158.0
2016-04-06 09:50:00,44.1,44.14,44.08,44.11,133210.0,39.7096,39.7457,39.6916,39.7186,133210.0
2016-04-06 10:00:00,44.11,44.14,44.08,44.09,168405.0,39.7186,39.7457,39.6916,39.7006,168405.0
2016-04-06 10:10:00,44.09,44.1,44.02,44.02,150488.0,39.7006,39.7096,39.6376,39.6376,150488.0
2016-04-06 10:20:00,44.01,44.03,43.97,44.0,179045.0,39.6286,39.6466,39.5926,39.6196,179045.0
2016-04-06 10:30:00,44.0,44.08,43.95,44.05,442293.0,39.6196,39.6916,39.5746,39.6646,442293.0
2016-04-06 10:40:00,44.05,44.16,44.04,44.14,327570.0,39.6646,39.7637,39.6556,39.7457,327570.0
2016-04-06 10:50:00,44.15,44.2,44.11,44.2,172661.0,39.7547,39.7997,39.7186,39.7997,172661.0
2016-04-06 11:00:00,44.2,44.22,44.18,44.22,226136.0,39.7997,39.8177,39.7817,39.8177,226136.0
2016-04-06 11:10:00,44.22,44.26,44.21,44.23,175873.0,39.8177,39.8537,39.8087,39.8267,175873.0
2016-04-06 11:20:00,44.23,44.29,44.23,44.29,163363.0,39.8267,39.8807,39.8267,39.8807,163363.0
2016-04-06 11:30:00,44.29,44.31,44.24,44.25,84525.0,39.8807,39.8987,39.8357,39.8447,84525.0
2016-04-06 11:40:00,44.25,44.29,44.24,44.28,291844.0,39.8447,39.8807,39.8357,39.8717,291844.0
2016-04-06 11:50:00,44.28,44.3,44.26,44.28,197039.0,39.8717,39.8897,39.8537,39.8717,197039.0
2016-04-06 12:00:00,44.27,44.29,44.25,44.26,37878.0,39.8627,39.8807,39.8447,39.8537,37878.0
2016-04-06 12:10:00,44.26,44.27,44.24,44.27,68927.0,39.8537,39.8627,39.8357,39.8627,68927.0
2016-04-06 12:20:00,44.27,44.29,44.26,44.28,84603.0,39.8627,39.8807,39.8537,39.8717,84603.0
2016-04-06 12:30:00,44.29,44.3,44.25,44.27,774331.0,39.8807,39.8897,39.8447,39.8627,774331.0
2016-04-06 12:40:00,44.26,44.3,44.25,44.29,85598.0,39.8537,39.8897,39.8447,39.8807,85598.0
2016-04-06 12:50:00,44.29,44.3,44.25,44.25,55199.0,39.8807,39.8897,39.8447,39.8447,55199.0
2016-04-06 13:00:00,44.26,44.3,44.25,44.3,143934.0,39.8537,39.8897,39.8447,39.8897,143934.0
2016-04-06 13:10:00,44.3,44.33,44.29,44.3,166170.0,39.8897,39.9167,39.8807,39.8897,166170.0
2016-04-06 13:20:00,44.3,44.32,44.29,44.3,35374.0,39.8897,39.9077,39.8807,39.8897,35374.0
2016-04-06 13:30:00,44.3,44.33,44.29,44.32,101725.0,39.8897,39.9167,39.8807,39.9077,101725.0
2016-04-06 13:40:00,44.32,44.34,44.31,44.32,49196.0,39.9077,39.9257,39.8987,39.9077,49196.0
2016-04-06 13:50:00,44.32,44.32,44.27,44.29,82243.0,39.9077,39.9077,39.8627,39.8807,82243.0
2016-04-06 14:00:00,44.29,44.31,44.22,44.25,597459.0,39.8807,39.8987,39.8177,39.8447,597459.0
2016-04-06 14:10:00,44.24,44.28,44.2,44.27,166051.0,39.8357,39.8717,39.7997,39.8627,166051.0
2016-04-06 14:20:00,44.27,44.29,44.2,44.24,186465.0,39.8627,39.8807,39.7997,39.8357,186465.0
2016-04-06 14:30:00,44.24,44.27,44.17,44.2,210212.0,39.8357,39.8627,39.7727,39.7997,210212.0
2016-04-06 14:40:00,44.2,44.25,44.19,44.24,143595.0,39.7997,39.8447,39.7907,39.8357,143595.0
2016-04-06 14:50:00,44.24,44.32,44.22,44.3,178164.0,39.8357,39.9077,39.8177,39.8897,178164.0
2016-04-06 15:00:00,44.31,44.41,44.29,44.4,1469899.0,39.8987,39.9888,39.8807,39.9798,1469899.0
2016-04-06 15:10:00,44.41,44.44,44.37,44.44,1286643.0,39.9888,40.0158,39.9528,40.0158,1286643.0
2016-04-06 15:20:00,44.44,44.44,44.4,44.43,228586.0,40.0158,40.0158,39.9798,40.0068,228586.0
2016-04-06 15:30:00,44.42,44.46,44.4,44.41,237111.0,39.9978,40.0338,39.9798,39.9888,237111.0
2016-04-06 15:40:00,44.4,44.47,44.4,44.47,274561.0,39.9798,40.0428,39.9798,40.0428,274561.0
2016-04-06 15:50:00,44.47,44.52,44.45,44.49,829693.0,40.0428,40.0878,40.0248,40.0608,829693.0
2016-04-07 09:30:00,44.21,44.3,44.14,44.17,603672.0,39.8087,39.8897,39.7457,39.7727,603672.0
2016-04-07 09:40:00,44.17,44.2,44.07,44.08,288309.0,39.7727,39.7997,39.6826,39.6916,288309.0
2016-04-07 09:50:00,44.08,44.16,44.08,44.15,221051.0,39.6916,39.7637,39.6916,39.7547,221051.0
2016-04-07 10:00:00,44.15,44.23,44.09,44.2,303096.0,39.7547,39.8267,39.7006,39.7997,303096.0
2016-04-07 10:10:00,44.19,44.19,44.04,44.06,161836.0,39.7907,39.7907,39.6556,39.6736,161836.0
2016-04-07 10:20:00,44.06,44.08,44.0,44.02,131870.0,39.6736,39.6916,39.6196,39.6376,131870.0
2016-04-07 10:30:00,44.01,44.08,43.99,44.05,92378.0,39.6286,39.6916,39.6106,39.6646,92378.0
2016-04-07 10:40:00,44.04,44.06,43.98,44.05,154802.0,39.6556,39.6736,39.6016,39.6646,154802.0
2016-04-07 10:50:00,44.05,44.05,43.97,43.98,193616.0,39.6646,39.6646,39.5926,39.6016,193616.0
2016-04-07 11:00:00,43.98,43.99,43.89,43.9,387465.0,39.6016,39.6106,39.5205,39.5295,387465.0
2016-04-07 11:10:00,43.9,43.98,43.9,43.95,121665.0,39.5295,39.6016,39.5295,39.5746,121665.0
2016-04-07 11:20:00,43.95,43.97,43.88,43.97,142342.0,39.5746,39.5926,39.5115,39.5926,142342.0
2016-04-07 11:30:00,43.96,44.04,43.96,44.01,122738.0,39.5836,39.6556,39.5836,39.6286,122738.0
2016-04-07 11:40:00,44.01,44.05,43.98,44.04,198251.0,39.6286,39.6646,39.6016,39.6556,198251.0
2016-04-07 11:50:00,44.04,44.05,43.99,44.01,82556.0,39.6556,39.6646,39.6106,39.6286,82556.0
2016-04-07 12:00:00,44.01,44.02,43.97,44.01,105705.0,39.6286,39.6376,39.5926,39.6286,105705.0
2016-04-07 12:10:00,44.01,44.02,43.92,43.93,134845.0,39.6286,39.6376,39.5476,39.5566,134845.0
2016-04-07 12:20:00,43.93,43.96,43.9,43.96,90305.0,39.5566,39.5836,39.5295,39.5836,90305.0
2016-04-07 12:30:00,43.95,43.97,43.91,43.96,64078.0,39.5746,39.5926,39.5385,39.5836,64078.0
2016-04-07 12:40:00,43.97,43.98,43.92,43.98,74165.0,39.5926,39.6016,39.5476,39.6016,74165.0
2016-04-07 12:50:00,43.98,44.01,43.96,44.0,57831.0,39.6016,39.6286,39.5836,39.6196,57831.0
2016-04-07 13:00:00,44.0,44.03,43.98,44.02,63372.0,39.6196,39.6466,39.6016,39.6376,63372.0
2016-04-07 13:10:00,44.03,44.06,44.01,44.03,103223.0,39.6466,39.6736,39.6286,39.6466,103223.0
2016-04-07 13:20:00,44.03,44.04,44.0,44.02,129568.0,39.6466,39.6556,39.6196,39.6376,129568.0
2016-04-07 13:30:00,44.02,44.04,43.95,43.98,102151.0,39.6376,39.6556,39.5746,39.6016,102151.0
2016-04-07 13:40:00,43.98,44.01,43.92,43.92,107907.0,39.6016,39.6286,39.5476,39.5476,107907.0
2016-04-07 13:50:00,43.92,43.93,43.86,43.87,216707.0,39.5476,39.5566,39.4935,39.5025,216707.0
2016-04-07 14:00:00,43.87,43.87,43.78,43.79,172678.0,39.5025,39.5025,39.4215,39.4305,172678.0
2016-04-07 14:10:00,43.79,43.82,43.75,43.76,308012.0,39.4305,39.4575,39.3945,39.4035,308012.0
2016-04-07 14:20:00,43.76,43.82,43.75,43.82,140264.0,39.4035,39.4575,39.3945,39.4575,140264.0
2016-04-07 14:30:00,43.82,43.87,43.81,43.85,189665.0,39.4575,39.5025,39.4485,39.4845,189665.0
2016-04-07 14:40:00,43.85,43.86,43.74,43.76,306192.0,39.4845,39.4935,39.3855,39.4035,306192.0
2016-04-07 14:50:00,43.76,43.8,43.73,43.75,288761.0,39.4035,39.4395,39.3765,39.3945,288761.0
2016-04-07 15:00:00,43.74,43.83,43.72,43.83,351644.0,39.3855,39.4665,39.3675,39.4665,351644.0
2016-04-07 15:10:00,43.83,43.85,43.77,43.78,220347.0,39.4665,39.4845,39.4125,39.4215,220347.0
2016-04-07 15:20:00,43.79,43.86,43.78,43.83,268986.0,39.4305,39.4935,39.4215,39.4665,268986.0
2016-04-07 15:30:00,43.83,43.89,43.78,43.81,540100.0,39.4665,39.5205,39.4215,39.4485,540100.0
2016-04-07 15:40:00,43.81,43.87,43.79,43.86,286583.0,39.4485,39.5025,39.4305,39.4935,286583.0
2016-04-07 15:50:00,43.86,43.9,43.79,43.88,2154088.0,39.4935,39.5295,39.4305,39.5115,2154088.0
2016-04-08 09:30:00,44.12,44.18,44.08,44.17,423174.0,39.7276,39.7817,39.6916,39.7727,423174.0
2016-04-08 09:40:00,44.16,44.2,44.09,44.13,218311.0,39.7637,39.7997,39.7006,39.7366,218311.0
2016-04-08 09:50:00,44.14,44.23,44.1,44.23,606921.0,39.7457,39.8267,39.7096,39.8267,606921.0
2016-04-08 10:00:00,44.23,44.27,44.18,44.26,144289.0,39.8267,39.8627,39.7817,39.8537,144289.0
2016-04-08 10:10:00,44.27,44.29,44.21,44.26,219843.0,39.8627,39.8807,39.8087,39.8537,219843.0
2016-04-08 10:20:00,44.27,44.28,44.19,44.22,332763.0,39.8627,39.8717,39.7907,39.8177,332763.0
2016-04-08 10:30:00,44.22,44.23,44.17,44.18,222157.0,39.8177,39.8267,39.7727,39.7817,222157.0
2016-04-08 10:40:00,44.19,44.23,44.17,44.18,87513.0,39.7907,39.8267,39.7727,39.7817,87513.0
2016-04-08 10:50:00,44.19,44.19,44.08,44.08,112884.0,39.7907,39.7907,39.6916,39.6916,112884.0
2016-04-08 11:00:00,44.08,44.15,44.07,44.13,92396.0,39.6916,39.7547,39.6826,39.7366,92396.0
2016-04-08 11:10:00,44.13,44.15,44.06,44.08,59827.0,39.7366,39.7547,39.6736,39.6916,59827.0
2016-04-08 11:20:00,44.08,44.09,44.02,44.03,106564.0,39.6916,39.7006,39.6376,39.6466,106564.0
2016-04-08 11:30:00,44.03,44.04,43.92,43.92,159771.0,39.6466,39.6556,39.5476,39.5476,159771.0
2016-04-08 11:40:00,43.92,43.96,43.91,43.91,124940.0,39.5476,39.5836,39.5385,39.5385,124940.0
2016-04-08 11:50:00,43.91,43.96,43.86,43.96,112305.0,39.5385,39.5836,39.4935,39.5836,112305.0
2016-04-08 12:00:00,43.95,43.98,43.9,43.94,118587.0,39.5746,39.6016,39.5295,39.5656,118587.0
2016-04-08 12:10:00,43.93,43.95,43.85,43.87,199708.0,39.5566,39.5746,39.4845,39.5025,199708.0
2016-04-08 12:20:00,43.86,43.89,43.82,43.82,135569.0,39.4935,39.5205,39.4575,39.4575,135569.0
2016-04-08 12:30:00,43.82,43.89,43.79,43.89,232577.0,39.4575,39.5205,39.4305,39.5205,232577.0
2016-04-08 12:40:00,43.89,43.92,43.87,43.92,119345.0,39.5205,39.5476,39.5025,39.5476,119345.0
2016-04-08 12:50:00,43.92,43.94,43.9,43.92,61502.0,39.5476,39.5656,39.5295,39.5476,61502.0
2016-04-08 13:00:00,43.92,43.93,43.86,43.87,63614.0,39.5476,39.5566,39.4935,39.5025,63614.0
2016-04-08 13:10:00,43.87,43.89,43.81,43.81,111958.0,39.5025,39.5205,39.4485,39.4485,111958.0
2016-04-08 13:20:00,43.81,43.86,43.79,43.82,115380.0,39.4485,39.4935,39.4305,39.4575,115380.0
2016-04-08 13:30:00,43.82,43.89,43.81,43.87,161450.0,39.4575,39.5205,39.4485,39.5025,161450.0
2016-04-08 13:40:00,43.87,43.89,43.85,43.86,69630.0,39.5025,39.5205,39.4845,39.4935,69630.0
2016-04-08 13:50:00,43.85,43.96,43.84,43.96,194925.0,39.4845,39.5836,39.4755,39.5836,194925.0
2016-04-08 14:00:00,43.95,43.97,43.9,43.97,118608.0,39.5746,39.5926,39.5295,39.5926,118608.0
2016-04-08 14:10:00,43.97,44.01,43.96,43.98,148286.0,39.5926,39.6286,39.5836,39.6016,148286.0
2016-04-08 14:20:00,43.98,44.0,43.96,43.99,84222.0,39.6016,39.6196,39.5836,39.6106,84222.0
2016-04-08 14:30:00,44.0,44.0,43.92,43.92,191827.0,39.6196,39.6196,39.5476,39.5476,191827.0
2016-04-08 14:40:00,43.93,43.95,43.9,43.91,135483.0,39.5566,39.5746,39.5295,39.5385,135483.0
2016-04-08 14:50:00,43.91,43.91,43.85,43.89,145026.0,39.5385,39.5385,39.4845,39.5205,145026.0
2016-04-08 15:00:00,43.89,43.91,43.79,43.79,304532.0,39.5205,39.5385,39.4305,39.4305,304532.0
2016-04-08 15:10:00,43.8,43.86,43.79,43.82,142926.0,39.4395,39.4935,39.4305,39.4575,142926.0
2016-04-08 15:20:00,43.82,43.86,43.79,43.79,177097.0,39.4575,39.4935,39.4305,39.4305,177097.0
2016-04-08 15:30:00,43.79,43.82,43.74,43.81,250129.0,39.4305,39.4575,39.3855,39.4485,250129.0
2016-04-08 15:40:00,43.81,43.85,43.78,43.83,296609.0,39.4485,39.4845,39.4215,39.4665,296609.0
2016-04-08 15:50:00,43.84,43.88,43.8,43.88,886033.0,39.4755,39.5115,39.4395,39.5115,886033.0
2016-04-11 09:30:00,44.08,44.15,44.03,44.09,200365.0,39.6916,39.7547,39.6466,39.7006,200365.0
2016-04-11 09:40:00,44.09,44.17,44.06,44.16,258762.0,39.7006,39.7727,39.6736,39.7637,258762.0
2016-04-11 09:50:00,44.17,44.24,44.15,44.23,194817.0,39.7727,39.8357,39.7547,39.8267,194817.0
2016-04-11 10:00:00,44.23,44.32,44.21,44.3,281128.0,39.8267,39.9077,39.8087,39.8897,281128.0
2016-04-11 10:10:00,44.3,44.34,44.29,44.31,134404.0,39.8897,39.9257,39.8807,39.8987,134404.0
2016-04-11 10:20:00,44.3,44.32,44.26,44.27,172053.0,39.8897,39.9077,39.8537,39.8627,172053.0
2016-04-11 10:30:00,44.27,44.3,44.24,44.29,83533.0,39.8627,39.8897,39.8357,39.8807,83533.0
2016-04-11 10:40:00,44.29,44.3,44.14,44.16,224870.0,39.8807,39.8897,39.7457,39.7637,224870.0
2016-04-11 10:50:00,44.16,44.2,44.09,44.1,213188.0,39.7637,39.7997,39.7006,39.7096,213188.0
2016-04-11 11:00:00,44.1,44.11,44.07,44.1,68038.0,39.7096,39.7186,39.6826,39.7096,68038.0
2016-04-11 11:10:00,44.1,44.12,44.08,44.11,127723.0,39.7096,39.7276,39.6916,39.7186,127723.0
2016-04-11 11:20:00,44.11,44.16,44.09,44.14,190806.0,39.7186,39.7637,39.7006,39.7457,190806.0
2016-04-11 11:30:00,44.15,44.15,43.99,44.04,177220.0,39.7547,39.7547,39.6106,39.6556,177220.0
2016-04-11 11:40:00,44.03,44.07,44.0,44.05,107756.0,39.6466,39.6826,39.6196,39.6646,107756.0
2016-04-11 11:50:00,44.06,44.08,44.01,44.08,65113.0,39.6736,39.6916,39.6286,39.6916,65113.0
2016-04-11 12:00:00,44.09,44.09,44.05,44.06,62607.0,39.7006,39.7006,39.6646,39.6736,62607.0
2016-04-11 12:10:00,44.05,44.14,44.05,44.14,76622.0,39.6646,39.7457,39.6646,39.7457,76622.0
2016-04-11 12:20:00,44.14,44.15,44.11,44.13,82883.0,39.7457,39.7547,39.7186,39.7366,82883.0
2016-04-11 12:30:00,44.12,44.13,44.06,44.07,74857.0,39.7276,39.7366,39.6736,39.6826,74857.0
2016-04-11 12:40:00,44.06,44.16,44.05,44.15,163689.0,39.6736,39.7637,39.6646,39.7547,163689.0
2016-04-11 12:50:00,44.15,44.21,44.15,44.2,169937.0,39.7547,39.8087,39.7547,39.7997,169937.0
2016-04-11 13:00:00,44.2,44.21,44.18,44.2,39643.0,39.7997,39.8087,39.7817,39.7997,39643.0
2016-04-11 13:10:00,44.19,44.23,44.18,44.18,92113.0,39.7907,39.8267,39.7817,39.7817,92113.0
2016-04-11 13:20:00,44.18,44.19,44.14,44.16,111294.0,39.7817,39.7907,39.7457,39.7637,111294.0
2016-04-11 13:30:00,44.16,44.21,44.12,44.13,191416.0,39.7637,39.8087,39.7276,39.7366,191416.0
2016-04-11 13:40:00,44.12,44.13,44.09,44.12,58624.0,39.7276,39.7366,39.7006,39.7276,58624.0
2016-04-11 13:50:00,44.12,44.12,44.08,44.11,85880.0,39.7276,39.7276,39.6916,39.7186,85880.0
2016-04-11 14:00:00,44.11,44.15,44.03,44.04,174818.0,39.7186,39.7547,39.6466,39.6556,174818.0
2016-04-11 14:10:00,44.03,44.09,44.01,44.09,249897.0,39.6466,39.7006,39.6286,39.7006,249897.0
2016-04-11 14:20:00,44.08,44.1,44.03,44.03,175897.0,39.6916,39.7096,39.6466,39.6466,175897.0
2016-04-11 14:30:00,44.03,44.13,44.02,44.13,318119.0,39.6466,39.7366,39.6376,39.7366,318119.0
2016-04-11 14:40:00,44.12,44.13,44.07,44.11,144066.0,39.7276,39.7366,39.6826,39.7186,144066.0
2016-04-11 14:50:00,44.11,44.16,44.07,44.14,327594.0,39.7186,39.7637,39.6826,39.7457,327594.0
2016-04-11 15:00:00,44.14,44.14,44.0,44.02,236030.0,39.7457,39.7457,39.6196,39.6376,236030.0
2016-04-11 15:10:00,44.01,44.03,43.97,43.99,138382.0,39.6286,39.6466,39.5926,39.6106,138382.0
2016-04-11 15:20:00,43.99,44.0,43.89,43.9,358597.0,39.6106,39.6196,39.5205,39.5295,358597.0
2016-04-11 15:30:00,43.9,43.92,43.86,43.86,294289.0,39.5295,39.5476,39.4935,39.4935,294289.0
2016-04-11 15:40:00,43.86,43.87,43.81,43.84,348243.0,39.4935,39.5025,39.4485,39.4755,348243.0
2016-04-11 15:50:00,43.85,43.86,43.78,43.79,1305661.0,39.4845,39.4935,39.4215,39.4305,1305661.0
2016-04-12 09:30:00,43.85,43.89,43.72,43.78,195658.0,39.4845,39.5205,39.3675,39.4215,195658.0
2016-04-12 09:40:00,43.78,43.85,43.71,43.82,135857.0,39.4215,39.4845,39.3585,39.4575,135857.0
2016-04-12 09:50:00,43.82,43.84,43.73,43.73,1659272.0,39.4575,39.4755,39.3765,39.3765,1659272.0
2016-04-12 10:00:00,43.75,43.81,43.66,43.66,192200.0,39.3945,39.4485,39.3134,39.3134,192200.0
2016-04-12 10:10:00,43.66,43.67,43.56,43.61,185461.0,39.3134,39.3224,39.2234,39.2684,185461.0
2016-04-12 10:20:00,43.6,43.62,43.55,43.61,235638.0,39.2594,39.2774,39.2144,39.2684,235638.0
2016-04-12 10:30:00,43.6,43.76,43.6,43.66,376195.0,39.2594,39.4035,39.2594,39.3134,376195.0
2016-04-12 10:40:00,43.65,43.73,43.65,43.67,290836.0,39.3044,39.3765,39.3044,39.3224,290836.0
2016-04-12 10:50:00,43.67,43.85,43.67,43.83,286364.0,39.3224,39.4845,39.3224,39.4665,286364.0
2016-04-12 11:00:00,43.84,43.89,43.79,43.89,197445.0,39.4755,39.5205,39.4305,39.5205,197445.0
2016-04-12 11:10:00,43.89,43.94,43.86,43.94,112084.0,39.5205,39.5656,39.4935,39.5656,112084.0
2016-04-12 11:20:00,43.95,43.96,43.91,43.93,166218.0,39.5746,39.5836,39.5385,39.5566,166218.0
2016-04-12 11:30:00,43.93,43.97,43.91,43.94,148997.0,39.5566,39.5926,39.5385,39.5656,148997.0
2016-04-12 11:40:00,43.94,43.94,43.89,43.91,86323.0,39.5656,39.5656,39.5205,39.5385,86323.0
2016-04-12 11:50:00,43.91,43.92,43.87,43.88,143926.0,39.5385,39.5476,39.5025,39.5115,143926.0
2016-04-12 12:00:00,43.89,43.9,43.88,43.89,35906.0,39.5205,39.5295,39.5115,39.5205,35906.0
2016-04-12 12:10:00,43.9,43.93,43.89,43.92,37972.0,39.5295,39.5566,39.5205,39.5476,37972.0
2016-04-12 12:20:00,43.92,43.95,43.91,43.93,109680.0,39.5476,39.5746,39.5385,39.5566,109680.0
2016-04-12 12:30:00,43.93,43.98,43.92,43.96,159018.0,39.5566,39.6016,39.5476,39.5836,159018.0
2016-04-12 12:40:00,43.97,43.99,43.95,43.96,163150.0,39.5926,39.6106,39.5746,39.5836,163150.0
2016-04-12 12:50:00,43.97,44.01,43.96,43.96,118730.0,39.5926,39.6286,39.5836,39.5836,118730.0
2016-04-12 13:00:00,43.97,43.98,43.93,43.96,112966.0,39.5926,39.6016,39.5566,39.5836,112966.0
2016-04-12 13:10:00,43.97,43.97,43.9,43.92,100233.0,39.5926,39.5926,39.5295,39.5476,100233.0
2016-04-12 13:20:00,43.92,43.93,43.9,43.91,140931.0,39.5476,39.5566,39.5295,39.5385,140931.0
2016-04-12 13:30:00,43.91,43.96,43.86,43.88,113765.0,39.5385,39.5836,39.4935,39.5115,113765.0
2016-04-12 13:40:00,43.88,43.95,43.88,43.95,116655.0,39.5115,39.5746,39.5115,39.5746,116655.0
2016-04-12 13:50:00,43.94,43.98,43.9,43.97,281816.0,39.5656,39.6016,39.5295,39.5926,281816.0
2016-04-12 14:00:00,43.97,43.98,43.94,43.97,105575.0,39.5926,39.6016,39.5656,39.5926,105575.0
2016-04-12 14:10:00,43.97,44.03,43.96,44.01,121641.0,39.5926,39.6466,39.5836,39.6286,121641.0
2016-04-12 14:20:00,44.02,44.03,43.97,43.98,84808.0,39.6376,39.6466,39.5926,39.6016,84808.0
2016-04-12 14:30:00,43.98,44.01,43.97,44.0,155309.0,39.6016,39.6286,39.5926,39.6196,155309.0
2016-04-12 14:40:00,44.01,44.04,43.99,43.99,241680.0,39.6286,39.6556,39.6106,39.6106,241680.0
2016-04-12 14:50:00,44.0,44.03,43.99,44.02,217258.0,39.6196,39.6466,39.6106,39.6376,217258.0
2016-04-12 15:00:00,44.01,44.09,44.01,44.09,379309.0,39.6286,39.7006,39.6286,39.7006,379309.0
2016-04-12 15:10:00,44.09,44.11,44.07,44.08,119668.0,39.7006,39.7186,39.6826,39.6916,119668.0
2016-04-12 15:20:00,44.08,44.09,44.0,44.05,342210.0,39.6916,39.7006,39.6196,39.6646,342210.0
2016-04-12 15:30:00,44.04,44.07,44.01,44.01,281091.0,39.6556,39.6826,39.6286,39.6286,281091.0
2016-04-12 15:40:00,44.02,44.05,43.98,43.98,454952.0,39.6376,39.6646,39.6016,39.6016,454952.0
2016-04-12 15:50:00,43.99,44.06,43.98,44.05,766253.0,39.6106,39.6736,39.6016,39.6646,766253.0
2016-04-13 09:30:00,44.33,44.39,44.28,44.34,451160.0,39.9167,39.9708,39.8717,39.9257,451160.0
2016-04-13 09:40:00,44.34,44.45,44.33,44.43,145613.0,39.9257,40.0248,39.9167,40.0068,145613.0
2016-04-13 09:50:00,44.43,44.5,44.43,44.46,220064.0,40.0068,40.0698,40.0068,40.0338,220064.0
2016-04-13 10:00:00,44.45,44.46,44.42,44.44,139692.0,40.0248,40.0338,39.9978,40.0158,139692.0
2016-04-13 10:10:00,44.44,44.5,44.44,44.49,122863.0,40.0158,40.0698,40.0158,40.0608,122863.0
2016-04-13 10:20:00,44.48,44.51,44.45,44.47,173025.0,40.0518,40.0788,40.0248,40.0428,173025.0
2016-04-13 10:30:00,44.47,44.49,44.38,44.4,233510.0,40.0428,40.0608,39.9618,39.9798,233510.0
2016-04-13 10:40:00,44.4,44.43,44.38,44.4,237088.0,39.9798,40.0068,39.9618,39.9798,237088.0
2016-04-13 10:50:00,44.41,44.45,44.35,44.36,136725.0,39.9888,40.0248,39.9347,39.9437,136725.0
2016-04-13 11:00:00,44.36,44.4,44.35,44.4,237828.0,39.9437,39.9798,39.9347,39.9798,237828.0
2016-04-13 11:10:00,44.4,44.4,44.35,44.39,139473.0,39.9798,39.9798,39.9347,39.9708,139473.0
2016-04-13 11:20:00,44.39,44.44,44.37,44.43,172450.0,39.9708,40.0158,39.9528,40.0068,172450.0
2016-04-13 11:30:00,44.43,44.49,44.43,44.46,402884.0,40.0068,40.0608,40.0068,40.0338,402884.0
2016-04-13 11:40:00,44.47,44.48,44.4,44.41,331837.0,40.0428,40.0518,39.9798,39.9888,331837.0
2016-04-13 11:50:00,44.41,44.42,44.31,44.37,79333.0,39.9888,39.9978,39.8987,39.9528,79333.0
2016-04-13 12:00:00,44.37,44.38,44.29,44.33,87451.0,39.9528,39.9618,39.8807,39.9167,87451.0
2016-04-13 12:10:00,44.33,44.38,44.31,44.32,109600.0,39.9167,39.9618,39.8987,39.9077,109600.0
2016-04-13 12:20:00,44.32,44.4,44.31,44.39,207097.0,39.9077,39.9798,39.8987,39.9708,207097.0
2016-04-13 12:30:00,44.39,44.4,44.34,44.36,160137.0,39.9708,39.9798,39.9257,39.9437,160137.0
2016-04-13 12:40:00,44.36,44.39,44.35,44.36,85016.0,39.9437,39.9708,39.9347,39.9437,85016.0
2016-04-13 12:50:00,44.36,44.38,44.35,44.35,54668.0,39.9437,39.9618,39.9347,39.9347,54668.0
2016-04-13 13:00:00,44.35,44.37,44.3,44.31,90497.0,39.9347,39.9528,39.8897,39.8987,90497.0
2016-04-13 13:10:00,44.31,44.32,44.28,44.29,123330.0,39.8987,39.9077,39.8717,39.8807,123330.0
2016-04-13 13:20:00,44.3,44.34,44.28,44.33,83216.0,39.8897,39.9257,39.8717,39.9167,83216.0
2016-04-13 13:30:00,44.33,44.35,44.3,44.34,90597.0,39.9167,39.9347,39.8897,39.9257,90597.0
2016-04-13 13:40:00,44.35,44.36,44.31,44.32,140659.0,39.9347,39.9437,39.8987,39.9077,140659.0
2016-04-13 13:50:00,44.33,44.37,44.3,44.35,81683.0,39.9167,39.9528,39.8897,39.9347,81683.0
2016-04-13 14:00:00,44.35,44.41,44.3,44.4,77331.0,39.9347,39.9888,39.8897,39.9798,77331.0
2016-04-13 14:10:00,44.4,44.42,44.35,44.38,328810.0,39.9798,39.9978,39.9347,39.9618,328810.0
2016-04-13 14:20:00,44.38,44.41,44.37,44.38,124732.0,39.9618,39.9888,39.9528,39.9618,124732.0
2016-04-13 14:30:00,44.38,44.43,44.37,44.41,108935.0,39.9618,40.0068,39.9528,39.9888,108935.0
2016-04-13 14:40:00,44.41,44.43,44.39,44.4,132318.0,39.9888,40.0068,39.9708,39.9798,132318.0
2016-04-13 14:50:00,44.4,44.41,44.38,44.41,87357.0,39.9798,39.9888,39.9618,39.9888,87357.0
2016-04-13 15:00:00,44.41,44.47,44.4,44.47,189039.0,39.9888,40.0428,39.9798,40.0428,189039.0
2016-04-13 15:10:00,44.46,44.49,44.45,44.46,203277.0,40.0338,40.0608,40.0248,40.0338,203277.0
2016-04-13 15:20:00,44.46,44.49,44.45,44.47,123252.0,40.0338,40.0608,40.0248,40.0428,123252.0
2016-04-13 15:30:00,44.48,44.59,44.47,44.55,413661.0,40.0518,40.1509,40.0428,40.1148,413661.0
2016-04-13 15:40:00,44.55,44.56,44.48,44.49,488556.0,40.1148,40.1238,40.0518,40.0608,488556.0
2016-04-13 15:50:00,44.5,44.55,44.49,44.53,681868.0,40.0698,40.1148,40.0608,40.0968,681868.0
2016-04-14 09:30:00,44.46,44.54,44.41,44.41,277391.0,40.0338,40.1058,39.9888,39.9888,277391.0
2016-04-14 09:40:00,44.41,44.44,44.39,44.42,223678.0,39.9888,40.0158,39.9708,39.9978,223678.0
2016-04-14 09:50:00,44.41,44.41,44.35,44.41,129734.0,39.9888,39.9888,39.9347,39.9888,129734.0
2016-04-14 10:00:00,44.41,44.42,44.38,44.39,143308.0,39.9888,39.9978,39.9618,39.9708,143308.0
2016-04-14 10:10:00,44.39,44.45,44.38,44.44,102662.0,39.9708,40.0248,39.9618,40.0158,102662.0
2016-04-14 10:20:00,44.44,44.47,44.43,44.46,158015.0,40.0158,40.0428,40.0068,40.0338,158015.0
2016-04-14 10:30:00,44.46,44.49,44.42,44.43,202575.0,40.0338,40.0608,39.9978,40.0068,202575.0
2016-04-14 10:40:00,44.43,44.47,44.41,44.43,82690.0,40.0068,40.0428,39.9888,40.0068,82690.0
2016-04-14 10:50:00,44.43,44.51,44.42,44.49,182832.0,40.0068,40.0788,39.9978,40.0608,182832.0
2016-04-14 11:00:00,44.49,44.51,44.48,44.51,254726.0,40.0608,40.0788,40.0518,40.0788,254726.0
2016-04-14 11:10:00,44.51,44.53,44.49,44.51,90788.0,40.0788,40.0968,40.0608,40.0788,90788.0
2016-04-14 11:20:00,44.51,44.52,44.47,44.49,75007.0,40.0788,40.0878,40.0428,40.0608,75007.0
2016-04-14 11:30:00,44.49,44.55,44.49,44.55,116088.0,40.0608,40.1148,40.0608,40.1148,116088.0
2016-04-14 11:40:00,44.55,44.58,44.53,44.58,89495.0,40.1148,40.1418,40.0968,40.1418,89495.0
2016-04-14 11:50:00,44.57,44.59,44.55,44.58,46224.0,40.1328,40.1509,40.1148,40.1418,46224.0
2016-04-14 12:00:00,44.59,44.59,44.54,44.57,107574.0,40.1509,40.1509,40.1058,40.1328,107574.0
2016-04-14 12:10:00,44.57,44.58,44.55,44.57,65818.0,40.1328,40.1418,40.1148,40.1328,65818.0
2016-04-14 12:20:00,44.56,44.57,44.53,44.55,101866.0,40.1238,40.1328,40.0968,40.1148,101866.0
2016-04-14 12:30:00,44.55,44.56,44.51,44.55,313518.0,40.1148,40.1238,40.0788,40.1148,313518.0
2016-04-14 12:40:00,44.55,44.6,44.55,44.58,112500.0,40.1148,40.1599,40.1148,40.1418,112500.0
2016-04-14 12:50:00,44.59,44.61,44.58,44.61,96021.0,40.1509,40.1689,40.1418,40.1689,96021.0
2016-04-14 13:00:00,44.6,44.65,44.6,44.62,119261.0,40.1599,40.2049,40.1599,40.1779,119261.0
2016-04-14 13:10:00,44.61,44.63,44.58,44.59,51370.0,40.1689,40.1869,40.1418,40.1509,51370.0
2016-04-14 13:20:00,44.59,44.59,44.55,44.58,137345.0,40.1509,40.1509,40.1148,40.1418,137345.0
2016-04-14 13:30:00,44.57,44.58,44.56,44.56,98394.0,40.1328,40.1418,40.1238,40.1238,98394.0
2016-04-14 13:40:00,44.56,44.58,44.55,44.55,77552.0,40.1238,40.1418,40.1148,40.1148,77552.0
2016-04-14 13:50:00,44.56,44.56,44.51,44.52,118061.0,40.1238,40.1238,40.0788,40.0878,118061.0
2016-04-14 14:00:00,44.51,44.53,44.49,44.53,89504.0,40.0788,40.0968,40.0608,40.0968,89504.0
2016-04-14 14:10:00,44.54,44.55,44.52,44.55,132142.0,40.1058,40.1148,40.0878,40.1148,132142.0
2016-04-14 14:20:00,44.54,44.56,44.51,44.51,179864.0,40.1058,40.1238,40.0788,40.0788,179864.0
2016-04-14 14:30:00,44.51,44.52,44.46,44.49,100868.0,40.0788,40.0878,40.0338,40.0608,100868.0
2016-04-14 14:40:00,44.48,44.51,44.47,44.49,115564.0,40.0518,40.0788,40.0428,40.0608,115564.0
2016-04-14 14:50:00,44.5,44.54,44.49,44.51,167416.0,40.0698,40.1058,40.0608,40.0788,167416.0
2016-04-14 15:00:00,44.51,44.55,44.51,44.53,84029.0,40.0788,40.1148,40.0788,40.0968,84029.0
2016-04-14 15:10:00,44.54,44.54,44.48,44.51,224174.0,40.1058,40.1058,40.0518,40.0788,224174.0
2016-04-14 15:20:00,44.52,44.54,44.49,44.51,158982.0,40.0878,40.1058,40.0608,40.0788,158982.0
2016-04-14 15:30:00,44.51,44.56,44.5,44.54,246527.0,40.0788,40.1238,40.0698,40.1058,246527.0
2016-04-14 15:40:00,44.54,44.55,44.5,44.5,282779.0,40.1058,40.1148,40.0698,40.0698,282779.0
2016-04-14 15:50:00,44.51,44.52,44.47,44.5,706714.0,40.0788,40.0878,40.0428,40.0698,706714.0
2016-04-15 09:30:00,44.45,44.51,44.44,44.45,277540.0,40.0248,40.0788,40.0158,40.0248,277540.0
2016-04-15 09:40:00,44.46,44.48,44.42,44.46,129801.0,40.0338,40.0518,39.9978,40.0338,129801.0
2016-04-15 09:50:00,44.45,44.51,44.45,44.5,150762.0,40.0248,40.0788,40.0248,40.0698,150762.0
2016-04-15 10:00:00,44.5,44.51,44.45,44.48,302411.0,40.0698,40.0788,40.0248,40.0518,302411.0
2016-04-15 10:10:00,44.47,44.48,44.44,44.48,174400.0,40.0428,40.0518,40.0158,40.0518,174400.0
2016-04-15 10:20:00,44.48,44.51,44.45,44.49,236146.0,40.0518,40.0788,40.0248,40.0608,236146.0
2016-04-15 10:30:00,44.48,44.54,44.48,44.51,52145.0,40.0518,40.1058,40.0518,40.0788,52145.0
2016-04-15 10:40:00,44.5,44.56,44.5,44.55,57844.0,40.0698,40.1238,40.0698,40.1148,57844.0
2016-04-15 10:50:00,44.55,44.56,44.51,44.53,203429.0,40.1148,40.1238,40.0788,40.0968,203429.0
2016-04-15 11:00:00,44.53,44.56,44.52,44.54,166984.0,40.0968,40.1238,40.0878,40.1058,166984.0
2016-04-15 11:10:00,44.55,44.55,44.53,44.54,63112.0,40.1148,40.1148,40.0968,40.1058,63112.0
2016-04-15 11:20:00,44.54,44.57,44.53,44.55,262562.0,40.1058,40.1328,40.0968,40.1148,262562.0
2016-04-15 11:30:00,44.55,44.55,44.5,44.5,208121.0,40.1148,40.1148,40.0698,40.0698,208121.0
2016-04-15 11:40:00,44.49,44.51,44.48,44.5,78960.0,40.0608,40.0788,40.0518,40.0698,78960.0
2016-04-15 11:50:00,44.5,44.53,44.49,44.52,31940.0,40.0698,40.0968,40.0608,40.0878,31940.0
2016-04-15 12:00:00,44.52,44.52,44.49,44.51,66418.0,40.0878,40.0878,40.0608,40.0788,66418.0
2016-04-15 12:10:00,44.51,44.51,44.48,44.5,60880.0,40.0788,40.0788,40.0518,40.0698,60880.0
2016-04-15 12:20:00,44.51,44.53,44.49,44.51,71636.0,40.0788,40.0968,40.0608,40.0788,71636.0
2016-04-15 12:30:00,44.51,44.52,44.47,44.48,87873.0,40.0788,40.0878,40.0428,40.0518,87873.0
2016-04-15 12:40:00,44.48,44.5,44.47,44.5,39239.0,40.0518,40.0698,40.0428,40.0698,39239.0
2016-04-15 12:50:00,44.5,44.5,44.46,44.46,68588.0,40.0698,40.0698,40.0338,40.0338,68588.0
2016-04-15 13:00:00,44.47,44.48,44.4,44.41,77309.0,40.0428,40.0518,39.9798,39.9888,77309.0
2016-04-15 13:10:00,44.41,44.42,44.36,44.37,118027.0,39.9888,39.9978,39.9437,39.9528,118027.0
2016-04-15 13:20:00,44.36,44.4,44.32,44.35,124884.0,39.9437,39.9798,39.9077,39.9347,124884.0
2016-04-15 13:30:00,44.34,44.35,44.29,44.3,135710.0,39.9257,39.9347,39.8807,39.8897,135710.0
2016-04-15 13:40:00,44.3,44.35,44.29,44.33,39509.0,39.8897,39.9347,39.8807,39.9167,39509.0
2016-04-15 13:50:00,44.33,44.34,44.31,44.33,32088.0,39.9167,39.9257,39.8987,39.9167,32088.0
2016-04-15 14:00:00,44.33,44.35,44.31,44.32,49247.0,39.9167,39.9347,39.8987,39.9077,49247.0
2016-04-15 14:10:00,44.32,44.32,44.25,44.28,119716.0,39.9077,39.9077,39.8447,39.8717,119716.0
2016-04-15 14:20:00,44.28,44.33,44.27,44.33,144777.0,39.8717,39.9167,39.8627,39.9167,144777.0
2016-04-15 14:30:00,44.33,44.34,44.31,44.33,61062.0,39.9167,39.9257,39.8987,39.9167,61062.0
2016-04-15 14:40:00,44.34,44.34,44.32,44.33,47522.0,39.9257,39.9257,39.9077,39.9167,47522.0
2016-04-15 14:50:00,44.33,44.37,44.32,44.37,116115.0,39.9167,39.9528,39.9077,39.9528,116115.0
2016-04-15 15:00:00,44.36,44.37,44.33,44.33,77523.0,39.9437,39.9528,39.9167,39.9167,77523.0
2016-04-15 15:10:00,44.34,44.35,44.31,44.32,72455.0,39.9257,39.9347,39.8987,39.9077,72455.0
2016-04-15 15:20:00,44.32,44.35,44.32,44.34,111485.0,39.9077,39.9347,39.9077,39.9257,111485.0
2016-04-15 15:30:00,44.35,44.36,44.33,44.34,196445.0,39.9347,39.9437,39.9167,39.9257,196445.0
2016-04-15 15:40:00,44.34,44.35,44.32,44.33,191363.0,39.9257,39.9347,39.9077,39.9167,191363.0
2016-04-15 15:50:00,44.33,44.35,44.31,44.32,1148574.0,39.9167,39.9347,39.8987,39.9077,1148574.0
2016-04-18 09:30:00,44.21,44.22,44.14,44.22,255438.0,39.8087,39.8177,39.7457,39.8177,255438.0
2016-04-18 09:40:00,44.23,44.27,44.18,44.23,181852.0,39.8267,39.8627,39.7817,39.8267,181852.0
2016-04-18 09:50:00,44.23,44.27,44.22,44.26,159322.0,39.8267,39.8627,39.8177,39.8537,159322.0
2016-04-18 10:00:00,44.26,44.37,44.26,44.35,215192.0,39.8537,39.9528,39.8537,39.9347,215192.0
2016-04-18 10:10:00,44.36,44.44,44.34,44.4,279334.0,39.9437,40.0158,39.9257,39.9798,279334.0
2016-04-18 10:20:00,44.4,44.44,44.39,44.41,411430.0,39.9798,40.0158,39.9708,39.9888,411430.0
2016-04-18 10:30:00,44.41,44.46,44.41,44.44,257042.0,39.9888,40.0338,39.9888,40.0158,257042.0
2016-04-18 10:40:00,44.44,44.47,44.4,44.41,173688.0,40.0158,40.0428,39.9798,39.9888,173688.0
2016-04-18 10:50:00,44.42,44.47,44.41,44.43,258593.0,39.9978,40.0428,39.9888,40.0068,258593.0
2016-04-18 11:00:00,44.42,44.43,44.4,44.42,78296.0,39.9978,40.0068,39.9798,39.9978,78296.0
2016-04-18 11:10:00,44.41,44.46,44.41,44.41,228990.0,39.9888,40.0338,39.9888,39.9888,228990.0
2016-04-18 11:20:00,44.41,44.44,44.38,44.39,63807.0,39.9888,40.0158,39.9618,39.9708,63807.0
2016-04-18 11:30:00,44.39,44.41,44.37,44.38,70603.0,39.9708,39.9888,39.9528,39.9618,70603.0
2016-04-18 11:40:00,44.38,44.4,44.35,44.36,212146.0,39.9618,39.9798,39.9347,39.9437,212146.0
2016-04-18 11:50:00,44.36,44.39,44.34,44.37,162936.0,39.9437,39.9708,39.9257,39.9528,162936.0
2016-04-18 12:00:00,44.38,44.43,44.37,44.4,123428.0,39.9618,40.0068,39.9528,39.9798,123428.0
2016-04-18 12:10:00,44.41,44.42,44.39,44.4,51776.0,39.9888,39.9978,39.9708,39.9798,51776.0
2016-04-18 12:20:00,44.41,44.46,44.41,44.45,68841.0,39.9888,40.0338,39.9888,40.0248,68841.0
2016-04-18 12:30:00,44.45,44.51,44.45,44.49,118885.0,40.0248,40.0788,40.0248,40.0608,118885.0
2016-04-18 12:40:00,44.5,44.51,44.48,44.49,77408.0,40.0698,40.0788,40.0518,40.0608,77408.0
2016-04-18 12:50:00,44.5,44.51,44.46,44.46,158414.0,40.0698,40.0788,40.0338,40.0338,158414.0
2016-04-18 13:00:00,44.46,44.47,44.41,44.42,68130.0,40.0338,40.0428,39.9888,39.9978,68130.0
2016-04-18 13:10:00,44.42,44.43,44.4,44.4,73296.0,39.9978,40.0068,39.9798,39.9798,73296.0
2016-04-18 13:20:00,44.4,44.45,44.4,44.43,49690.0,39.9798,40.0248,39.9798,40.0068,49690.0
2016-04-18 13:30:00,44.42,44.44,44.4,44.42,128527.0,39.9978,40.0158,39.9798,39.9978,128527.0
2016-04-18 13:40:00,44.42,44.49,44.42,44.46,108580.0,39.9978,40.0608,39.9978,40.0338,108580.0
2016-04-18 13:50:00,44.46,44.48,44.44,44.48,105910.0,40.0338,40.0518,40.0158,40.0518,105910.0
2016-04-18 14:00:00,44.47,44.49,44.45,44.47,181288.0,40.0428,40.0608,40.0248,40.0428,181288.0
2016-04-18 14:10:00,44.47,44.5,44.46,44.49,65233.0,40.0428,40.0698,40.0338,40.0608,65233.0
2016-04-18 14:20:00,44.5,44.52,44.46,44.47,82901.0,40.0698,40.0878,40.0338,40.0428,82901.0
2016-04-18 14:30:00,44.47,44.5,44.45,44.48,66387.0,40.0428,40.0698,40.0248,40.0518,66387.0
2016-04-18 14:40:00,44.48,44.5,44.46,44.5,122208.0,40.0518,40.0698,40.0338,40.0698,122208.0
2016-04-18 14:50:00,44.5,44.51,44.46,44.48,60602.0,40.0698,40.0788,40.0338,40.0518,60602.0
2016-04-18 15:00:00,44.47,44.49,44.45,44.47,202429.0,40.0428,40.0608,40.0248,40.0428,202429.0
2016-04-18 15:10:00,44.47,44.48,44.44,44.47,208947.0,40.0428,40.0518,40.0158,40.0428,208947.0
2016-04-18 15:20:00,44.48,44.48,44.43,44.47,304193.0,40.0518,40.0518,40.0068,40.0428,304193.0
2016-04-18 15:30:00,44.46,44.49,44.45,44.47,226317.0,40.0338,40.0608,40.0248,40.0428,226317.0
2016-04-18 15:40:00,44.47,44.53,44.47,44.51,369723.0,40.0428,40.0968,40.0428,40.0788,369723.0
2016-04-18 15:50:00,44.51,44.53,44.5,44.51,593569.0,40.0788,40.0968,40.0698,40.0788,593569.0
2016-04-19 09:30:00,44.61,44.66,44.34,44.35,245228.0,40.1689,40.2139,39.9257,39.9347,245228.0
2016-04-19 09:40:00,44.34,44.34,44.26,44.32,155909.0,39.9257,39.9257,39.8537,39.9077,155909.0
2016-04-19 09:50:00,44.32,44.33,44.23,44.27,255617.0,39.9077,39.9167,39.8267,39.8627,255617.0
2016-04-19 10:00:00,44.27,44.34,44.25,44.29,258184.0,39.8627,39.9257,39.8447,39.8807,258184.0
2016-04-19 10:10:00,44.29,44.35,44.29,44.34,111883.0,39.8807,39.9347,39.8807,39.9257,111883.0
2016-04-19 10:20:00,44.34,44.36,44.28,44.33,154983.0,39.9257,39.9437,39.8717,39.9167,154983.0
2016-04-19 10:30:00,44.33,44.4,44.33,44.34,140949.0,39.9167,39.9798,39.9167,39.9257,140949.0
2016-04-19 10:40:00,44.34,44.36,44.29,44.31,114558.0,39.9257,39.9437,39.8807,39.8987,114558.0
2016-04-19 10:50:00,44.31,44.35,44.31,44.34,90787.0,39.8987,39.9347,39.8987,39.9257,90787.0
2016-04-19 11:00:00,44.34,44.36,44.32,44.35,56971.0,39.9257,39.9437,39.9077,39.9347,56971.0
2016-04-19 11:10:00,44.34,44.35,44.3,44.31,95548.0,39.9257,39.9347,39.8897,39.8987,95548.0
2016-04-19 11:20:00,44.32,44.33,44.28,44.29,230923.0,39.9077,39.9167,39.8717,39.8807,230923.0
2016-04-19 11:30:00,44.3,44.33,44.26,44.32,190487.0,39.8897,39.9167,39.8537,39.9077,190487.0
2016-04-19 11:40:00,44.31,44.32,44.26,44.26,159572.0,39.8987,39.9077,39.8537,39.8537,159572.0
2016-04-19 11:50:00,44.26,44.26,44.12,44.13,198503.0,39.8537,39.8537,39.7276,39.7366,198503.0
2016-04-19 12:00:00,44.12,44.15,44.11,44.13,313540.0,39.7276,39.7547,39.7186,39.7366,313540.0
2016-04-19 12:10:00,44.12,44.15,44.08,44.09,315361.0,39.7276,39.7547,39.6916,39.7006,315361.0
2016-04-19 12:20:00,44.08,44.12,44.07,44.11,153384.0,39.6916,39.7276,39.6826,39.7186,153384.0
2016-04-19 12:30:00,44.11,44.12,44.09,44.11,233462.0,39.7186,39.7276,39.7006,39.7186,233462.0
2016-04-19 12:40:00,44.1,44.11,44.03,44.05,184800.0,39.7096,39.7186,39.6466,39.6646,184800.0
2016-04-19 12:50:00,44.05,44.18,44.05,44.18,77819.0,39.6646,39.7817,39.6646,39.7817,77819.0
2016-04-19 13:00:00,44.17,44.2,44.16,44.18,79236.0,39.7727,39.7997,39.7637,39.7817,79236.0
2016-04-19 13:10:00,44.17,44.23,44.17,44.19,15761.0,39.7727,39.8267,39.7727,39.7907,15761.0
2016-04-19 13:20:00,44.19,44.27,44.19,44.24,120405.0,39.7907,39.8627,39.7907,39.8357,120405.0
2016-04-19 13:30:00,44.24,44.26,44.2,44.21,77409.0,39.8357,39.8537,39.7997,39.8087,77409.0
2016-04-19 13:40:00,44.21,44.27,44.2,44.27,26792.0,39.8087,39.8627,39.7997,39.8627,26792.0
2016-04-19 13:50:00,44.27,44.31,44.26,44.29,40247.0,39.8627,39.8987,39.8537,39.8807,40247.0
2016-04-19 14:00:00,44.3,44.33,44.26,44.29,72488.0,39.8897,39.9167,39.8537,39.8807,72488.0
2016-04-19 14:10:00,44.29,44.33,44.28,44.3,83114.0,39.8807,39.9167,39.8717,39.8897,83114.0
2016-04-19 14:20:00,44.3,44.32,44.26,44.26,97907.0,39.8897,39.9077,39.8537,39.8537,97907.0
2016-04-19 14:30:00,44.25,44.27,44.22,44.25,98300.0,39.8447,39.8627,39.8177,39.8447,98300.0
2016-04-19 14:40:00,44.25,44.29,44.24,44.28,107925.0,39.8447,39.8807,39.8357,39.8717,107925.0
2016-04-19 14:50:00,44.28,44.3,44.24,44.25,105959.0,39.8717,39.8897,39.8357,39.8447,105959.0
2016-04-19 15:00:00,44.25,44.26,44.21,44.24,106043.0,39.8447,39.8537,39.8087,39.8357,106043.0
2016-04-19 15:10:00,44.24,44.31,44.24,44.28,129428.0,39.8357,39.8987,39.8357,39.8717,129428.0
2016-04-19 15:20:00,44.27,44.31,44.26,44.29,78040.0,39.8627,39.8987,39.8537,39.8807,78040.0
2016-04-19 15:30:00,44.29,44.32,44.28,44.31,160618.0,39.8807,39.9077,39.8717,39.8987,160618.0
2016-04-19 15:40:00,44.3,44.31,44.25,44.28,197219.0,39.8897,39.8987,39.8447,39.8717,197219.0
2016-04-19 15:50:00,44.27,44.3,44.24,44.3,673498.0,39.8627,39.8897,39.8357,39.8897,673498.0
2016-04-20 09:30:00,44.32,44.35,44.22,44.25,603580.0,39.9077,39.9347,39.8177,39.8447,603580.0
2016-04-20 09:40:00,44.25,44.28,44.19,44.27,275473.0,39.8447,39.8717,39.7907,39.8627,275473.0
2016-04-20 09:50:00,44.27,44.44,44.27,44.4,147306.0,39.8627,40.0158,39.8627,39.9798,147306.0
2016-04-20 10:00:00,44.41,44.41,44.35,44.39,165170.0,39.9888,39.9888,39.9347,39.9708,165170.0
2016-04-20 10:10:00,44.38,44.45,44.38,44.4,110939.0,39.9618,40.0248,39.9618,39.9798,110939.0
2016-04-20 10:20:00,44.39,44.4,44.3,44.3,96215.0,39.9708,39.9798,39.8897,39.8897,96215.0
2016-04-20 10:30:00,44.31,44.38,44.29,44.32,110592.0,39.8987,39.9618,39.8807,39.9077,110592.0
2016-04-20 10:40:00,44.31,44.33,44.27,44.32,224592.0,39.8987,39.9167,39.8627,39.9077,224592.0
2016-04-20 10:50:00,44.32,44.39,44.3,44.38,176583.0,39.9077,39.9708,39.8897,39.9618,176583.0
2016-04-20 11:00:00,44.38,44.45,44.36,44.44,120413.0,39.9618,40.0248,39.9437,40.0158,120413.0
2016-04-20 11:10:00,44.44,44.47,44.41,44.47,70937.0,40.0158,40.0428,39.9888,40.0428,70937.0
2016-04-20 11:20:00,44.48,44.52,44.47,44.51,83922.0,40.0518,40.0878,40.0428,40.0788,83922.0
2016-04-20 11:30:00,44.51,44.53,44.49,44.52,78434.0,40.0788,40.0968,40.0608,40.0878,78434.0
2016-04-20 11:40:00,44.52,44.55,44.51,44.52,140033.0,40.0878,40.1148,40.0788,40.0878,140033.0
2016-04-20 11:50:00,44.52,44.53,44.48,44.49,95055.0,40.0878,40.0968,40.0518,40.0608,95055.0
2016-04-20 12:00:00,44.49,44.52,44.48,44.5,67381.0,40.0608,40.0878,40.0518,40.0698,67381.0
2016-04-20 12:10:00,44.5,44.51,44.46,44.47,58846.0,40.0698,40.0788,40.0338,40.0428,58846.0
2016-04-20 12:20:00,44.47,44.49,44.45,44.48,78182.0,40.0428,40.0608,40.0248,40.0518,78182.0
2016-04-20 12:30:00,44.49,44.52,44.47,44.52,46989.0,40.0608,40.0878,40.0428,40.0878,46989.0
2016-04-20 12:40:00,44.52,44.53,44.5,44.51,151074.0,40.0878,40.0968,40.0698,40.0788,151074.0
2016-04-20 12:50:00,44.51,44.51,44.48,44.48,53187.0,40.0788,40.0788,40.0518,40.0518,53187.0
2016-04-20 13:00:00,44.49,44.51,44.43,44.44,66208.0,40.0608,40.0788,40.0068,40.0158,66208.0
2016-04-20 13:10:00,44.44,44.47,44.43,44.46,51856.0,40.0158,40.0428,40.0068,40.0338,51856.0
2016-04-20 13:20:00,44.46,44.48,44.44,44.47,74645.0,40.0338,40.0518,40.0158,40.0428,74645.0
2016-04-20 13:30:00,44.47,44.5,44.46,44.47,55415.0,40.0428,40.0698,40.0338,40.0428,55415.0
2016-04-20 13:40:00,44.47,44.5,44.46,44.49,172079.0,40.0428,40.0698,40.0338,40.0608,172079.0
2016-04-20 13:50:00,44.48,44.52,44.48,44.5,53860.0,40.0518,40.0878,40.0518,40.0698,53860.0
2016-04-20 14:00:00,44.5,44.5,44.48,44.49,69326.0,40.0698,40.0698,40.0518,40.0608,69326.0
2016-04-20 14:10:00,44.49,44.53,44.49,44.52,61582.0,40.0608,40.0968,40.0608,40.0878,61582.0
2016-04-20 14:20:00,44.52,44.57,44.51,44.52,119710.0,40.0878,40.1328,40.0788,40.0878,119710.0
2016-04-20 14:30:00,44.52,44.54,44.51,44.53,113210.0,40.0878,40.1058,40.0788,40.0968,113210.0
2016-04-20 14:40:00,44.52,44.55,44.49,44.5,157966.0,40.0878,40.1148,40.0608,40.0698,157966.0
2016-04-20 14:50:00,44.51,44.53,44.49,44.52,102054.0,40.0788,40.0968,40.0608,40.0878,102054.0
2016-04-20 15:00:00,44.51,44.54,44.51,44.52,268393.0,40.0788,40.1058,40.0788,40.0878,268393.0
2016-04-20 15:10:00,44.53,44.53,44.48,44.48,253539.0,40.0968,40.0968,40.0518,40.0518,253539.0
2016-04-20 15:20:00,44.49,44.51,44.47,44.48,298948.0,40.0608,40.0788,40.0428,40.0518,298948.0
2016-04-20 15:30:00,44.48,44.49,44.41,44.42,304982.0,40.0518,40.0608,39.9888,39.9978,304982.0
2016-04-20 15:40:00,44.42,44.42,44.36,44.39,231743.0,39.9978,39.9978,39.9437,39.9708,231743.0
2016-04-20 15:50:00,44.38,44.41,44.35,44.37,602462.0,39.9618,39.9888,39.9347,39.9528,602462.0
2016-04-21 09:30:00,44.31,44.35,44.25,44.29,236762.0,39.8987,39.9347,39.8447,39.8807,236762.0
2016-04-21 09:40:00,44.29,44.3,44.14,44.15,245499.0,39.8807,39.8897,39.7457,39.7547,245499.0
2016-04-21 09:50:00,44.15,44.2,44.14,44.17,235399.0,39.7547,39.7997,39.7457,39.7727,235399.0
2016-04-21 10:00:00,44.17,44.23,44.16,44.21,375900.0,39.7727,39.8267,39.7637,39.8087,375900.0
2016-04-21 10:10:00,44.2,44.21,44.15,44.21,203976.0,39.7997,39.8087,39.7547,39.8087,203976.0
2016-04-21 10:20:00,44.22,44.3,44.22,44.28,125883.0,39.8177,39.8897,39.8177,39.8717,125883.0
2016-04-21 10:30:00,44.27,44.36,44.26,44.36,119069.0,39.8627,39.9437,39.8537,39.9437,119069.0
2016-04-21 10:40:00,44.36,44.39,44.34,44.36,91583.0,39.9437,39.9708,39.9257,39.9437,91583.0
2016-04-21 10:50:00,44.36,44.4,44.34,44.35,226189.0,39.9437,39.9798,39.9257,39.9347,226189.0
2016-04-21 11:00:00,44.35,44.39,44.31,44.32,94883.0,39.9347,39.9708,39.8987,39.9077,94883.0
2016-04-21 11:10:00,44.31,44.32,44.26,44.28,65852.0,39.8987,39.9077,39.8537,39.8717,65852.0
2016-04-21 11:20:00,44.28,44.35,44.27,44.33,142210.0,39.8717,39.9347,39.8627,39.9167,142210.0
2016-04-21 11:30:00,44.34,44.35,44.26,44.29,105376.0,39.9257,39.9347,39.8537,39.8807,105376.0
2016-04-21 11:40:00,44.28,44.29,44.24,44.25,548347.0,39.8717,39.8807,39.8357,39.8447,548347.0
2016-04-21 11:50:00,44.25,44.29,44.21,44.22,1483201.0,39.8447,39.8807,39.8087,39.8177,1483201.0
2016-04-21 12:00:00,44.22,44.23,44.17,44.21,575875.0,39.8177,39.8267,39.7727,39.8087,575875.0
2016-04-21 12:10:00,44.21,44.22,44.16,44.22,90451.0,39.8087,39.8177,39.7637,39.8177,90451.0
2016-04-21 12:20:00,44.22,44.22,44.17,44.2,166318.0,39.8177,39.8177,39.7727,39.7997,166318.0
2016-04-21 12:30:00,44.2,44.25,44.2,44.21,132632.0,39.7997,39.8447,39.7997,39.8087,132632.0
2016-04-21 12:40:00,44.21,44.25,44.2,44.21,70608.0,39.8087,39.8447,39.7997,39.8087,70608.0
2016-04-21 12:50:00,44.21,44.21,44.18,44.2,120237.0,39.8087,39.8087,39.7817,39.7997,120237.0
2016-04-21 13:00:00,44.2,44.24,44.16,44.16,110757.0,39.7997,39.8357,39.7637,39.7637,110757.0
2016-04-21 13:10:00,44.16,44.19,44.16,44.19,95378.0,39.7637,39.7907,39.7637,39.7907,95378.0
2016-04-21 13:20:00,44.19,44.22,44.19,44.19,78210.0,39.7907,39.8177,39.7907,39.7907,78210.0
2016-04-21 13:30:00,44.18,44.25,44.17,44.25,83347.0,39.7817,39.8447,39.7727,39.8447,83347.0
2016-04-21 13:40:00,44.24,44.27,44.23,44.24,122380.0,39.8357,39.8627,39.8267,39.8357,122380.0
2016-04-21 13:50:00,44.23,44.24,44.19,44.21,49826.0,39.8267,39.8357,39.7907,39.8087,49826.0
2016-04-21 14:00:00,44.2,44.21,44.15,44.17,144781.0,39.7997,39.8087,39.7547,39.7727,144781.0
2016-04-21 14:10:00,44.17,44.22,44.16,44.17,92106.0,39.7727,39.8177,39.7637,39.7727,92106.0
2016-04-21 14:20:00,44.17,44.2,44.16,44.16,177712.0,39.7727,39.7997,39.7637,39.7637,177712.0
2016-04-21 14:30:00,44.17,44.17,44.1,44.11,386530.0,39.7727,39.7727,39.7096,39.7186,386530.0
2016-04-21 14:40:00,44.11,44.16,44.1,44.16,217751.0,39.7186,39.7637,39.7096,39.7637,217751.0
2016-04-21 14:50:00,44.16,44.18,44.15,44.17,211430.0,39.7637,39.7817,39.7547,39.7727,211430.0
2016-04-21 15:00:00,44.16,44.22,44.16,44.18,106959.0,39.7637,39.8177,39.7637,39.7817,106959.0
2016-04-21 15:10:00,44.18,44.21,44.17,44.18,160245.0,39.7817,39.8087,39.7727,39.7817,160245.0
2016-04-21 15:20:00,44.18,44.19,44.14,44.14,218197.0,39.7817,39.7907,39.7457,39.7457,218197.0
2016-04-21 15:30:00,44.15,44.19,44.14,44.16,316735.0,39.7547,39.7907,39.7457,39.7637,316735.0
2016-04-21 15:40:00,44.16,44.23,44.15,44.22,336674.0,39.7637,39.8267,39.7547,39.8177,336674.0
2016-04-21 15:50:00,44.21,44.23,44.16,44.19,1257136.0,39.8087,39.8267,39.7637,39.7907,1257136.0
2016-04-22 09:30:00,43.51,43.73,43.46,43.64,785519.0,39.1784,39.3765,39.1333,39.2954,785519.0
2016-04-22 09:40:00,43.65,43.68,43.59,43.65,334958.0,39.3044,39.3314,39.2504,39.3044,334958.0
2016-04-22 09:50:00,43.64,43.68,43.58,43.65,611724.0,39.2954,39.3314,39.2414,39.3044,611724.0
2016-04-22 10:00:00,43.65,43.69,43.55,43.55,347824.0,39.3044,39.3405,39.2144,39.2144,347824.0
2016-04-22 10:10:00,43.56,43.59,43.42,43.44,304897.0,39.2234,39.2504,39.0973,39.1153,304897.0
2016-04-22 10:20:00,43.44,43.44,43.37,43.41,1308762.0,39.1153,39.1153,39.0523,39.0883,1308762.0
2016-04-22 10:30:00,43.41,43.46,43.36,43.37,619147.0,39.0883,39.1333,39.0433,39.0523,619147.0
2016-04-22 10:40:00,43.36,43.38,43.22,43.26,374263.0,39.0433,39.0613,38.9172,38.9533,374263.0
2016-04-22 10:50:00,43.26,43.33,43.26,43.3,363619.0,38.9533,39.0163,38.9533,38.9893,363619.0
2016-04-22 11:00:00,43.31,43.34,43.28,43.3,496103.0,38.9983,39.0253,38.9713,38.9893,496103.0
2016-04-22 11:10:00,43.3,43.31,43.26,43.3,1302803.0,38.9893,38.9983,38.9533,38.9893,1302803.0
2016-04-22 11:20:00,43.3,43.33,43.25,43.27,249844.0,38.9893,39.0163,38.9443,38.9623,249844.0
2016-04-22 11:30:00,43.27,43.37,43.27,43.36,214516.0,38.9623,39.0523,38.9623,39.0433,214516.0
2016-04-22 11:40:00,43.36,43.37,43.33,43.37,243641.0,39.0433,39.0523,39.0163,39.0523,243641.0
2016-04-22 11:50:00,43.37,43.39,43.34,43.38,141043.0,39.0523,39.0703,39.0253,39.0613,141043.0
2016-04-22 12:00:00,43.37,43.38,43.31,43.33,99044.0,39.0523,39.0613,38.9983,39.0163,99044.0
2016-04-22 12:10:00,43.34,43.34,43.28,43.3,304588.0,39.0253,39.0253,38.9713,38.9893,304588.0
2016-04-22 12:20:00,43.3,43.31,43.24,43.25,139348.0,38.9893,38.9983,38.9353,38.9443,139348.0
2016-04-22 12:30:00,43.26,43.3,43.26,43.29,90877.0,38.9533,38.9893,38.9533,38.9803,90877.0
2016-04-22 12:40:00,43.28,43.3,43.21,43.22,77983.0,38.9713,38.9893,38.9082,38.9172,77983.0
2016-04-22 12:50:00,43.22,43.28,43.21,43.26,98717.0,38.9172,38.9713,38.9082,38.9533,98717.0
2016-04-22 13:00:00,43.27,43.32,43.26,43.31,113035.0,38.9623,39.0073,38.9533,38.9983,113035.0
2016-04-22 13:10:00,43.31,43.33,43.28,43.32,148296.0,38.9983,39.0163,38.9713,39.0073,148296.0
2016-04-22 13:20:00,43.31,43.32,43.27,43.29,70939.0,38.9983,39.0073,38.9623,38.9803,70939.0
2016-04-22 13:30:00,43.29,43.34,43.28,43.33,117162.0,38.9803,39.0253,38.9713,39.0163,117162.0
2016-04-22 13:40:00,43.33,43.45,43.32,43.43,178451.0,39.0163,39.1243,39.0073,39.1063,178451.0
2016-04-22 13:50:00,43.44,43.46,43.39,43.41,120993.0,39.1153,39.1333,39.0703,39.0883,120993.0
2016-04-22 14:00:00,43.41,43.45,43.39,43.4,179949.0,39.0883,39.1243,39.0703,39.0793,179949.0
2016-04-22 14:10:00,43.4,43.42,43.38,43.42,138510.0,39.0793,39.0973,39.0613,39.0973,138510.0
2016-04-22 14:20:00,43.42,43.51,43.42,43.48,257999.0,39.0973,39.1784,39.0973,39.1514,257999.0
2016-04-22 14:30:00,43.49,43.51,43.47,43.48,68082.0,39.1604,39.1784,39.1424,39.1514,68082.0
2016-04-22 14:40:00,43.48,43.53,43.48,43.5,121084.0,39.1514,39.1964,39.1514,39.1694,121084.0
2016-04-22 14:50:00,43.5,43.53,43.49,43.52,137100.0,39.1694,39.1964,39.1604,39.1874,137100.0
2016-04-22 15:00:00,43.52,43.53,43.46,43.48,124821.0,39.1874,39.1964,39.1333,39.1514,124821.0
2016-04-22 15:10:00,43.48,43.53,43.44,43.45,208892.0,39.1514,39.1964,39.1153,39.1243,208892.0
2016-04-22 15:20:00,43.45,43.5,43.42,43.49,229594.0,39.1243,39.1694,39.0973,39.1604,229594.0
2016-04-22 15:30:00,43.48,43.49,43.43,43.43,152321.0,39.1514,39.1604,39.1063,39.1063,152321.0
2016-04-22 15:40:00,43.43,43.46,43.4,43.45,447974.0,39.1063,39.1333,39.0793,39.1243,447974.0
2016-04-22 15:50:00,43.46,43.48,43.43,43.48,1997865.0,39.1333,39.1514,39.1063,39.1514,1997865.0
2016-04-25 09:30:00,43.32,43.47,43.29,43.44,414378.0,39.0073,39.1424,38.9803,39.1153,414378.0
2016-04-25 09:40:00,43.44,43.44,43.34,43.36,350288.0,39.1153,39.1153,39.0253,39.0433,350288.0
2016-04-25 09:50:00,43.35,43.38,43.32,43.35,162931.0,39.0343,39.0613,39.0073,39.0343,162931.0
2016-04-25 10:00:00,43.35,43.39,43.31,43.31,207198.0,39.0343,39.0703,38.9983,38.9983,207198.0
2016-04-25 10:10:00,43.31,43.33,43.25,43.27,336445.0,38.9983,39.0163,38.9443,38.9623,336445.0
2016-04-25 10:20:00,43.26,43.27,43.23,43.24,131415.0,38.9533,38.9623,38.9262,38.9353,131415.0
2016-04-25 10:30:00,43.25,43.27,43.21,43.24,247699.0,38.9443,38.9623,38.9082,38.9353,247699.0
2016-04-25 10:40:00,43.24,43.33,43.23,43.3,174095.0,38.9353,39.0163,38.9262,38.9893,174095.0
2016-04-25 10:50:00,43.31,43.31,43.25,43.25,181861.0,38.9983,38.9983,38.9443,38.9443,181861.0
2016-04-25 11:00:00,43.26,43.3,43.24,43.24,173098.0,38.9533,38.9893,38.9353,38.9353,173098.0
2016-04-25 11:10:00,43.24,43.31,43.23,43.29,138869.0,38.9353,38.9983,38.9262,38.9803,138869.0
2016-04-25 11:20:00,43.29,43.34,43.28,43.34,173777.0,38.9803,39.0253,38.9713,39.0253,173777.0
2016-04-25 11:30:00,43.34,43.35,43.27,43.27,193533.0,39.0253,39.0343,38.9623,38.9623,193533.0
2016-04-25 11:40:00,43.28,43.31,43.27,43.28,158758.0,38.9713,38.9983,38.9623,38.9713,158758.0
2016-04-25 11:50:00,43.28,43.31,43.27,43.3,124134.0,38.9713,38.9983,38.9623,38.9893,124134.0
2016-04-25 12:00:00,43.29,43.32,43.29,43.3,63123.0,38.9803,39.0073,38.9803,38.9893,63123.0
2016-04-25 12:10:00,43.3,43.33,43.28,43.32,83573.0,38.9893,39.0163,38.9713,39.0073,83573.0
2016-04-25 12:20:00,43.32,43.33,43.3,43.32,79558.0,39.0073,39.0163,38.9893,39.0073,79558.0
2016-04-25 12:30:00,43.32,43.35,43.3,43.3,187994.0,39.0073,39.0343,38.9893,38.9893,187994.0
2016-04-25 12:40:00,43.31,43.34,43.3,43.34,95649.0,38.9983,39.0253,38.9893,39.0253,95649.0
2016-04-25 12:50:00,43.33,43.44,43.33,43.41,237824.0,39.0163,39.1153,39.0163,39.0883,237824.0
2016-04-25 13:00:00,43.41,43.42,43.38,43.38,82091.0,39.0883,39.0973,39.0613,39.0613,82091.0
2016-04-25 13:10:00,43.39,43.45,43.38,43.42,96728.0,39.0703,39.1243,39.0613,39.0973,96728.0
2016-04-25 13:20:00,43.43,43.44,43.39,43.42,202742.0,39.1063,39.1153,39.0703,39.0973,202742.0
2016-04-25 13:30:00,43.41,43.42,43.39,43.42,210678.0,39.0883,39.0973,39.0703,39.0973,210678.0
2016-04-25 13:40:00,43.42,43.42,43.39,43.4,198008.0,39.0973,39.0973,39.0703,39.0793,198008.0
2016-04-25 13:50:00,43.41,43.43,43.39,43.41,464450.0,39.0883,39.1063,39.0703,39.0883,464450.0
2016-04-25 14:00:00,43.41,43.43,43.34,43.35,106954.0,39.0883,39.1063,39.0253,39.0343,106954.0
2016-04-25 14:10:00,43.35,43.36,43.33,43.34,121808.0,39.0343,39.0433,39.0163,39.0253,121808.0
2016-04-25 14:20:00,43.34,43.39,43.32,43.39,140246.0,39.0253,39.0703,39.0073,39.0703,140246.0
2016-04-25 14:30:00,43.39,43.41,43.36,43.39,139371.0,39.0703,39.0883,39.0433,39.0703,139371.0
2016-04-25 14:40:00,43.39,43.42,43.37,43.37,90580.0,39.0703,39.0973,39.0523,39.0523,90580.0
2016-04-25 14:50:00,43.37,43.44,43.37,43.42,162156.0,39.0523,39.1153,39.0523,39.0973,162156.0
2016-04-25 15:00:00,43.42,43.42,43.35,43.35,243168.0,39.0973,39.0973,39.0343,39.0343,243168.0
2016-04-25 15:10:00,43.35,43.38,43.33,43.36,119408.0,39.0343,39.0613,39.0163,39.0433,119408.0
2016-04-25 15:20:00,43.36,43.36,43.33,43.35,106310.0,39.0433,39.0433,39.0163,39.0343,106310.0
2016-04-25 15:30:00,43.34,43.39,43.32,43.37,285635.0,39.0253,39.0703,39.0073,39.0523,285635.0
2016-04-25 15:40:00,43.38,43.4,43.37,43.39,275169.0,39.0613,39.0793,39.0523,39.0703,275169.0
2016-04-25 15:50:00,43.39,43.44,43.34,43.44,875948.0,39.0703,39.1153,39.0253,39.1153,875948.0
2016-04-26 09:30:00,43.5,43.52,43.43,43.48,408249.0,39.1694,39.1874,39.1063,39.1514,408249.0
2016-04-26 09:40:00,43.49,43.57,43.45,43.57,162855.0,39.1604,39.2324,39.1243,39.2324,162855.0
2016-04-26 09:50:00,43.57,43.6,43.52,43.55,141864.0,39.2324,39.2594,39.1874,39.2144,141864.0
2016-04-26 10:00:00,43.56,43.58,43.44,43.45,128370.0,39.2234,39.2414,39.1153,39.1243,128370.0
2016-04-26 10:10:00,43.45,43.49,43.42,43.47,306182.0,39.1243,39.1604,39.0973,39.1424,306182.0
2016-04-26 10:20:00,43.46,43.48,43.36,43.36,130007.0,39.1333,39.1514,39.0433,39.0433,130007.0
2016-04-26 10:30:00,43.35,43.4,43.34,43.34,123333.0,39.0343,39.0793,39.0253,39.0253,123333.0
2016-04-26 10:40:00,43.34,43.41,43.3,43.3,175617.0,39.0253,39.0883,38.9893,38.9893,175617.0
2016-04-26 10:50:00,43.3,43.33,43.27,43.3,137357.0,38.9893,39.0163,38.9623,38.9893,137357.0
2016-04-26 11:00:00,43.3,43.34,43.29,43.33,208320.0,38.9893,39.0253,38.9803,39.0163,208320.0
2016-04-26 11:10:00,43.33,43.36,43.3,43.3,140336.0,39.0163,39.0433,38.9893,38.9893,140336.0
2016-04-26 11:20:00,43.31,43.35,43.31,43.33,376216.0,38.9983,39.0343,38.9983,39.0163,376216.0
2016-04-26 11:30:00,43.34,43.34,43.3,43.32,136274.0,39.0253,39.0253,38.9893,39.0073,136274.0
2016-04-26 11:40:00,43.32,43.36,43.31,43.36,101550.0,39.0073,39.0433,38.9983,39.0433,101550.0
2016-04-26 11:50:00,43.37,43.39,43.35,43.36,142620.0,39.0523,39.0703,39.0343,39.0433,142620.0
2016-04-26 12:00:00,43.37,43.41,43.37,43.4,167372.0,39.0523,39.0883,39.0523,39.0793,167372.0
2016-04-26 12:10:00,43.41,43.42,43.39,43.42,177110.0,39.0883,39.0973,39.0703,39.0973,177110.0
2016-04-26 12:20:00,43.42,43.43,43.38,43.39,90179.0,39.0973,39.1063,39.0613,39.0703,90179.0
2016-04-26 12:30:00,43.39,43.4,43.35,43.35,61752.0,39.0703,39.0793,39.0343,39.0343,61752.0
2016-04-26 12:40:00,43.35,43.36,43.33,43.33,114444.0,39.0343,39.0433,39.0163,39.0163,114444.0
2016-04-26 12:50:00,43.34,43.35,43.29,43.29,50681.0,39.0253,39.0343,38.9803,38.9803,50681.0
2016-04-26 13:00:00,43.29,43.3,43.24,43.25,47256.0,38.9803,38.9893,38.9353,38.9443,47256.0
2016-04-26 13:10:00,43.25,43.29,43.24,43.28,98242.0,38.9443,38.9803,38.9353,38.9713,98242.0
2016-04-26 13:20:00,43.28,43.29,43.27,43.28,118586.0,38.9713,38.9803,38.9623,38.9713,118586.0
2016-04-26 13:30:00,43.28,43.3,43.26,43.27,82941.0,38.9713,38.9893,38.9533,38.9623,82941.0
2016-04-26 13:40:00,43.27,43.27,43.21,43.25,102652.0,38.9623,38.9623,38.9082,38.9443,102652.0
2016-04-26 13:50:00,43.24,43.25,43.22,43.24,112209.0,38.9353,38.9443,38.9172,38.9353,112209.0
2016-04-26 14:00:00,43.24,43.26,43.17,43.18,166595.0,38.9353,38.9533,38.8722,38.8812,166595.0
2016-04-26 14:10:00,43.17,43.26,43.17,43.25,200987.0,38.8722,38.9533,38.8722,38.9443,200987.0
2016-04-26 14:20:00,43.24,43.25,43.18,43.18,436180.0,38.9353,38.9443,38.8812,38.8812,436180.0
2016-04-26 14:30:00,43.17,43.24,43.17,43.23,120704.0,38.8722,38.9353,38.8722,38.9262,120704.0
2016-04-26 14:40:00,43.23,43.27,43.22,43.25,163581.0,38.9262,38.9623,38.9172,38.9443,163581.0
2016-04-26 14:50:00,43.25,43.25,43.17,43.17,180070.0,38.9443,38.9443,38.8722,38.8722,180070.0
2016-04-26 15:00:00,43.17,43.23,43.17,43.19,196019.0,38.8722,38.9262,38.8722,38.8902,196019.0
2016-04-26 15:10:00,43.18,43.2,43.14,43.15,130709.0,38.8812,38.8992,38.8452,38.8542,130709.0
2016-04-26 15:20:00,43.15,43.18,43.1,43.16,203513.0,38.8542,38.8812,38.8092,38.8632,203513.0
2016-04-26 15:30:00,43.16,43.23,43.16,43.21,379766.0,38.8632,38.9262,38.8632,38.9082,379766.0
2016-04-26 15:40:00,43.21,43.24,43.2,43.22,316404.0,38.9082,38.9353,38.8992,38.9172,316404.0
2016-04-26 15:50:00,43.23,43.27,43.21,43.26,571645.0,38.9262,38.9623,38.9082,38.9533,571645.0
2016-04-27 09:30:00,42.69,42.9,42.61,42.87,882538.0,38.44,38.6291,38.368,38.6021,882538.0
2016-04-27 09:40:00,42.88,42.89,42.77,42.79,193912.0,38.6111,38.6201,38.512,38.5301,193912.0
2016-04-27 09:50:00,42.79,42.81,42.69,42.71,160853.0,38.5301,38.5481,38.44,38.458,160853.0
2016-04-27 10:00:00,42.71,42.76,42.65,42.7,447562.0,38.458,38.503,38.404,38.449,447562.0
2016-04-27 10:10:00,42.69,42.7,42.59,42.6,384331.0,38.44,38.449,38.35,38.359,384331.0
2016-04-27 10:20:00,42.6,42.64,42.57,42.58,795673.0,38.359,38.395,38.332,38.341,795673.0
2016-04-27 10:30:00,42.57,42.65,42.53,42.61,350117.0,38.332,38.404,38.2959,38.368,350117.0
2016-04-27 10:40:00,42.6,42.66,42.56,42.66,160048.0,38.359,38.413,38.3229,38.413,160048.0
2016-04-27 10:50:00,42.66,42.72,42.65,42.69,151071.0,38.413,38.467,38.404,38.44,151071.0
2016-04-27 11:00:00,42.69,42.73,42.68,42.72,114994.0,38.44,38.476,38.431,38.467,114994.0
2016-04-27 11:10:00,42.72,42.77,42.69,42.77,75183.0,38.467,38.512,38.44,38.512,75183.0
2016-04-27 11:20:00,42.77,42.82,42.75,42.82,1244796.0,38.512,38.5571,38.494,38.5571,1244796.0
2016-04-27 11:30:00,42.82,42.87,42.82,42.84,442710.0,38.5571,38.6021,38.5571,38.5751,442710.0
2016-04-27 11:40:00,42.84,42.87,42.82,42.87,221561.0,38.5751,38.6021,38.5571,38.6021,221561.0
2016-04-27 11:50:00,42.86,42.9,42.86,42.88,82337.0,38.5931,38.6291,38.5931,38.6111,82337.0
2016-04-27 12:00:00,42.88,42.89,42.83,42.83,47389.0,38.6111,38.6201,38.5661,38.5661,47389.0
2016-04-27 12:10:00,42.84,42.84,42.79,42.8,85869.0,38.5751,38.5751,38.5301,38.5391,85869.0
2016-04-27 12:20:00,42.8,42.88,42.8,42.88,221066.0,38.5391,38.6111,38.5391,38.6111,221066.0
2016-04-27 12:30:00,42.88,42.88,42.83,42.86,85890.0,38.6111,38.6111,38.5661,38.5931,85890.0
2016-04-27 12:40:00,42.86,42.87,42.81,42.84,77771.0,38.5931,38.6021,38.5481,38.5751,77771.0
2016-04-27 12:50:00,42.84,42.86,42.81,42.82,60036.0,38.5751,38.5931,38.5481,38.5571,60036.0
2016-04-27 13:00:00,42.82,42.83,42.76,42.77,91913.0,38.5571,38.5661,38.503,38.512,91913.0
2016-04-27 13:10:00,42.77,42.83,42.75,42.8,152880.0,38.512,38.5661,38.494,38.5391,152880.0
2016-04-27 13:20:00,42.79,42.79,42.73,42.75,198591.0,38.5301,38.5301,38.476,38.494,198591.0
2016-04-27 13:30:00,42.74,42.8,42.74,42.77,99139.0,38.485,38.5391,38.485,38.512,99139.0
2016-04-27 13:40:00,42.77,42.82,42.77,42.8,141143.0,38.512,38.5571,38.512,38.5391,141143.0
2016-04-27 13:50:00,42.8,42.81,42.75,42.75,101350.0,38.5391,38.5481,38.494,38.494,101350.0
2016-04-27 14:00:00,42.76,42.9,42.67,42.9,442253.0,38.503,38.6291,38.422,38.6291,442253.0
2016-04-27 14:10:00,42.9,42.92,42.83,42.89,224443.0,38.6291,38.6471,38.5661,38.6201,224443.0
2016-04-27 14:20:00,42.89,42.91,42.84,42.87,285747.0,38.6201,38.6381,38.5751,38.6021,285747.0
2016-04-27 14:30:00,42.87,42.88,42.79,42.8,210743.0,38.6021,38.6111,38.5301,38.5391,210743.0
2016-04-27 14:40:00,42.79,42.86,42.79,42.84,211435.0,38.5301,38.5931,38.5301,38.5751,211435.0
2016-04-27 14:50:00,42.83,42.89,42.82,42.88,188135.0,38.5661,38.6201,38.5571,38.6111,188135.0
2016-04-27 15:00:00,42.88,43.0,42.86,42.98,247979.0,38.6111,38.7191,38.5931,38.7011,247979.0
2016-04-27 15:10:00,42.98,43.04,42.96,43.03,309309.0,38.7011,38.7552,38.6831,38.7462,309309.0
2016-04-27 15:20:00,43.03,43.06,43.02,43.04,204157.0,38.7462,38.7732,38.7372,38.7552,204157.0
2016-04-27 15:30:00,43.03,43.07,43.02,43.05,297662.0,38.7462,38.7822,38.7372,38.7642,297662.0
2016-04-27 15:40:00,43.05,43.09,43.02,43.06,743816.0,38.7642,38.8002,38.7372,38.7732,743816.0
2016-04-27 15:50:00,43.05,43.06,42.99,43.04,1914816.0,38.7642,38.7732,38.7101,38.7552,1914816.0
2016-04-28 09:30:00,43.11,43.22,43.08,43.2,514320.0,38.8182,38.9172,38.7912,38.8992,514320.0
2016-04-28 09:40:00,43.19,43.23,43.15,43.19,472667.0,38.8902,38.9262,38.8542,38.8902,472667.0
2016-04-28 09:50:00,43.2,43.2,43.09,43.14,499873.0,38.8992,38.8992,38.8002,38.8452,499873.0
2016-04-28 10:00:00,43.14,43.18,43.09,43.1,165606.0,38.8452,38.8812,38.8002,38.8092,165606.0
2016-04-28 10:10:00,43.09,43.14,43.07,43.12,365044.0,38.8002,38.8452,38.7822,38.8272,365044.0
2016-04-28 10:20:00,43.13,43.16,43.09,43.14,224658.0,38.8362,38.8632,38.8002,38.8452,224658.0
2016-04-28 10:30:00,43.14,43.17,43.11,43.13,146142.0,38.8452,38.8722,38.8182,38.8362,146142.0
2016-04-28 10:40:00,43.13,43.24,43.11,43.22,213670.0,38.8362,38.9353,38.8182,38.9172,213670.0
2016-04-28 10:50:00,43.22,43.24,43.18,43.22,583603.0,38.9172,38.9353,38.8812,38.9172,583603.0
2016-04-28 11:00:00,43.22,43.24,43.2,43.2,633930.0,38.9172,38.9353,38.8992,38.8992,633930.0
2016-04-28 11:10:00,43.2,43.21,43.18,43.2,184788.0,38.8992,38.9082,38.8812,38.8992,184788.0
2016-04-28 11:20:00,43.2,43.26,43.2,43.24,141014.0,38.8992,38.9533,38.8992,38.9353,141014.0
2016-04-28 11:30:00,43.24,43.26,43.23,43.25,96880.0,38.9353,38.9533,38.9262,38.9443,96880.0
2016-04-28 11:40:00,43.25,43.26,43.21,43.21,70073.0,38.9443,38.9533,38.9082,38.9082,70073.0
2016-04-28 11:50:00,43.21,43.23,43.19,43.2,115438.0,38.9082,38.9262,38.8902,38.8992,115438.0
2016-04-28 12:00:00,43.21,43.22,43.17,43.18,1300642.0,38.9082,38.9172,38.8722,38.8812,1300642.0
2016-04-28 12:10:00,43.18,43.19,43.08,43.08,96705.0,38.8812,38.8902,38.7912,38.7912,96705.0
2016-04-28 12:20:00,43.08,43.09,43.05,43.05,126902.0,38.7912,38.8002,38.7642,38.7642,126902.0
2016-04-28 12:30:00,43.05,43.07,43.03,43.04,838539.0,38.7642,38.7822,38.7462,38.7552,838539.0
2016-04-28 12:40:00,43.03,43.05,43.01,43.02,873073.0,38.7462,38.7642,38.7281,38.7372,873073.0
2016-04-28 12:50:00,43.02,43.04,42.99,43.02,1643572.0,38.7372,38.7552,38.7101,38.7372,1643572.0
2016-04-28 13:00:00,43.02,43.02,42.93,42.94,733475.0,38.7372,38.7372,38.6561,38.6651,733475.0
2016-04-28 13:10:00,42.94,42.95,42.9,42.94,615477.0,38.6651,38.6741,38.6291,38.6651,615477.0
2016-04-28 13:20:00,42.93,42.96,42.9,42.95,1400016.0,38.6561,38.6831,38.6291,38.6741,1400016.0
2016-04-28 13:30:00,42.96,42.98,42.95,42.96,182681.0,38.6831,38.7011,38.6741,38.6831,182681.0
2016-04-28 13:40:00,42.96,42.96,42.91,42.93,203258.0,38.6831,38.6831,38.6381,38.6561,203258.0
2016-04-28 13:50:00,42.93,42.96,42.88,42.89,194786.0,38.6561,38.6831,38.6111,38.6201,194786.0
2016-04-28 14:00:00,42.89,42.93,42.84,42.85,441910.0,38.6201,38.6561,38.5751,38.5841,441910.0
2016-04-28 14:10:00,42.86,42.88,42.84,42.85,241380.0,38.5931,38.6111,38.5751,38.5841,241380.0
2016-04-28 14:20:00,42.85,42.88,42.81,42.88,349995.0,38.5841,38.6111,38.5481,38.6111,349995.0
2016-04-28 14:30:00,42.87,42.88,42.8,42.8,84571.0,38.6021,38.6111,38.5391,38.5391,84571.0
2016-04-28 14:40:00,42.8,42.83,42.74,42.76,219217.0,38.5391,38.5661,38.485,38.503,219217.0
2016-04-28 14:50:00,42.75,42.76,42.7,42.73,227573.0,38.494,38.503,38.449,38.476,227573.0
2016-04-28 15:00:00,42.73,42.74,42.63,42.63,232172.0,38.476,38.485,38.386,38.386,232172.0
2016-04-28 15:10:00,42.63,42.63,42.48,42.49,787371.0,38.386,38.386,38.2509,38.2599,787371.0
2016-04-28 15:20:00,42.49,42.53,42.36,42.37,666726.0,38.2599,38.2959,38.1429,38.1519,666726.0
2016-04-28 15:30:00,42.38,42.5,42.38,42.46,894313.0,38.1609,38.2689,38.1609,38.2329,894313.0
2016-04-28 15:40:00,42.46,42.56,42.46,42.47,502913.0,38.2329,38.3229,38.2329,38.2419,502913.0
2016-04-28 15:50:00,42.46,42.5,42.39,42.48,2686902.0,38.2329,38.2689,38.1699,38.2509,2686902.0
2016-04-29 09:30:00,42.26,42.33,42.21,42.3,513623.0,38.0528,38.1158,38.0078,38.0888,513623.0
2016-04-29 09:40:00,42.3,42.31,42.11,42.12,592641.0,38.0888,38.0978,37.9177,37.9268,592641.0
2016-04-29 09:50:00,42.11,42.13,42.04,42.06,303301.0,37.9177,37.9358,37.8547,37.8727,303301.0
2016-04-29 10:00:00,42.06,42.11,42.01,42.1,462356.0,37.8727,37.9177,37.8277,37.9087,462356.0
2016-04-29 10:10:00,42.1,42.15,42.03,42.05,345750.0,37.9087,37.9538,37.8457,37.8637,345750.0
2016-04-29 10:20:00,42.04,42.08,41.98,42.07,305501.0,37.8547,37.8907,37.8007,37.8817,305501.0
2016-04-29 10:30:00,42.06,42.2,42.06,42.18,224637.0,37.8727,37.9988,37.8727,37.9808,224637.0
2016-04-29 10:40:00,42.18,42.19,42.06,42.08,205432.0,37.9808,37.9898,37.8727,37.8907,205432.0
2016-04-29 10:50:00,42.07,42.08,41.98,42.01,288078.0,37.8817,37.8907,37.8007,37.8277,288078.0
2016-04-29 11:00:00,42.02,42.03,41.94,42.02,113339.0,37.8367,37.8457,37.7647,37.8367,113339.0
2016-04-29 11:10:00,42.02,42.05,41.91,41.94,141679.0,37.8367,37.8637,37.7377,37.7647,141679.0
2016-04-29 11:20:00,41.93,41.94,41.9,41.9,201599.0,37.7557,37.7647,37.7287,37.7287,201599.0
2016-04-29 11:30:00,41.91,41.92,41.85,41.9,178030.0,37.7377,37.7467,37.6836,37.7287,178030.0
2016-04-29 11:40:00,41.89,41.91,41.82,41.9,220525.0,37.7196,37.7377,37.6566,37.7287,220525.0
2016-04-29 11:50:00,41.9,41.98,41.89,41.96,202192.0,37.7287,37.8007,37.7196,37.7827,202192.0
2016-04-29 12:00:00,41.95,42.0,41.92,41.97,185302.0,37.7737,37.8187,37.7467,37.7917,185302.0
2016-04-29 12:10:00,41.96,42.01,41.9,42.01,115750.0,37.7827,37.8277,37.7287,37.8277,115750.0
2016-04-29 12:20:00,42.0,42.03,41.99,42.0,123388.0,37.8187,37.8457,37.8097,37.8187,123388.0
2016-04-29 12:30:00,42.0,42.06,41.98,42.04,182716.0,37.8187,37.8727,37.8007,37.8547,182716.0
2016-04-29 12:40:00,42.03,42.07,42.0,42.06,65515.0,37.8457,37.8817,37.8187,37.8727,65515.0
2016-04-29 12:50:00,42.06,42.07,41.99,42.01,103481.0,37.8727,37.8817,37.8097,37.8277,103481.0
2016-04-29 13:00:00,42.01,42.08,41.99,42.07,114221.0,37.8277,37.8907,37.8097,37.8817,114221.0
2016-04-29 13:10:00,42.06,42.17,42.05,42.16,61509.0,37.8727,37.9718,37.8637,37.9628,61509.0
2016-04-29 13:20:00,42.16,42.19,42.13,42.15,79744.0,37.9628,37.9898,37.9358,37.9538,79744.0
2016-04-29 13:30:00,42.15,42.16,42.07,42.1,200872.0,37.9538,37.9628,37.8817,37.9087,200872.0
2016-04-29 13:40:00,42.09,42.09,42.02,42.05,185538.0,37.8997,37.8997,37.8367,37.8637,185538.0
2016-04-29 13:50:00,42.05,42.05,41.97,41.98,240107.0,37.8637,37.8637,37.7917,37.8007,240107.0
2016-04-29 14:00:00,41.98,42.05,41.97,41.97,119568.0,37.8007,37.8637,37.7917,37.7917,119568.0
2016-04-29 14:10:00,41.97,41.98,41.93,41.97,112704.0,37.7917,37.8007,37.7557,37.7917,112704.0
2016-04-29 14:20:00,41.98,42.01,41.94,41.99,267173.0,37.8007,37.8277,37.7647,37.8097,267173.0
2016-04-29 14:30:00,41.99,41.99,41.91,41.92,160170.0,37.8097,37.8097,37.7377,37.7467,160170.0
2016-04-29 14:40:00,41.92,42.02,41.92,42.01,173816.0,37.7467,37.8367,37.7467,37.8277,173816.0
2016-04-29 14:50:00,42.01,42.01,41.94,41.96,349054.0,37.8277,37.8277,37.7647,37.7827,349054.0
2016-04-29 15:00:00,41.96,42.04,41.95,42.01,386389.0,37.7827,37.8547,37.7737,37.8277,386389.0
2016-04-29 15:10:00,42.01,42.07,41.99,42.05,338145.0,37.8277,37.8817,37.8097,37.8637,338145.0
2016-04-29 15:20:00,42.05,42.09,41.99,42.0,367622.0,37.8637,37.8997,37.8097,37.8187,367622.0
2016-04-29 15:30:00,42.0,42.14,42.0,42.11,443751.0,37.8187,37.9448,37.8187,37.9177,443751.0
2016-04-29 15:40:00,42.11,42.22,42.11,42.14,732770.0,37.9177,38.0168,37.9177,37.9448,732770.0
2016-04-29 15:50:00,42.14,42.18,42.11,42.14,1609597.0,37.9448,37.9808,37.9177,37.9448,1609597.0
2016-05-02 09:30:00,42.22,42.29,42.11,42.17,408496.0,38.0168,38.0798,37.9177,37.9718,408496.0
2016-05-02 09:40:00,42.18,42.24,42.11,42.14,213222.0,37.9808,38.0348,37.9177,37.9448,213222.0
2016-05-02 09:50:00,42.15,42.18,42.06,42.06,285588.0,37.9538,37.9808,37.8727,37.8727,285588.0
2016-05-02 10:00:00,42.07,42.15,42.04,42.14,1020018.0,37.8817,37.9538,37.8547,37.9448,1020018.0
2016-05-02 10:10:00,42.15,42.25,42.14,42.23,739268.0,37.9538,38.0438,37.9448,38.0258,739268.0
2016-05-02 10:20:00,42.22,42.25,42.17,42.18,554140.0,38.0168,38.0438,37.9718,37.9808,554140.0
2016-05-02 10:30:00,42.18,42.2,42.12,42.12,403839.0,37.9808,37.9988,37.9268,37.9268,403839.0
2016-05-02 10:40:00,42.11,42.21,42.11,42.21,209148.0,37.9177,38.0078,37.9177,38.0078,209148.0
2016-05-02 10:50:00,42.2,42.2,42.04,42.06,182148.0,37.9988,37.9988,37.8547,37.8727,182148.0
2016-05-02 11:00:00,42.06,42.1,42.06,42.09,257562.0,37.8727,37.9087,37.8727,37.8997,257562.0
2016-05-02 11:10:00,42.1,42.17,42.1,42.15,131845.0,37.9087,37.9718,37.9087,37.9538,131845.0
2016-05-02 11:20:00,42.15,42.16,42.09,42.16,183387.0,37.9538,37.9628,37.8997,37.9628,183387.0
2016-05-02 11:30:00,42.16,42.18,42.12,42.17,318591.0,37.9628,37.9808,37.9268,37.9718,318591.0
2016-05-02 11:40:00,42.18,42.19,42.1,42.14,210436.0,37.9808,37.9898,37.9087,37.9448,210436.0
2016-05-02 11:50:00,42.14,42.18,42.1,42.12,186377.0,37.9448,37.9808,37.9087,37.9268,186377.0
2016-05-02 12:00:00,42.11,42.15,42.08,42.13,100170.0,37.9177,37.9538,37.8907,37.9358,100170.0
2016-05-02 12:10:00,42.13,42.16,42.09,42.13,47335.0,37.9358,37.9628,37.8997,37.9358,47335.0
2016-05-02 12:20:00,42.13,42.16,42.1,42.11,84910.0,37.9358,37.9628,37.9087,37.9177,84910.0
2016-05-02 12:30:00,42.11,42.17,42.1,42.16,182648.0,37.9177,37.9718,37.9087,37.9628,182648.0
2016-05-02 12:40:00,42.15,42.19,42.12,42.17,501135.0,37.9538,37.9898,37.9268,37.9718,501135.0
2016-05-02 12:50:00,42.17,42.21,42.15,42.18,220741.0,37.9718,38.0078,37.9538,37.9808,220741.0
2016-05-02 13:00:00,42.17,42.18,42.14,42.15,406171.0,37.9718,37.9808,37.9448,37.9538,406171.0
2016-05-02 13:10:00,42.15,42.26,42.14,42.25,167672.0,37.9538,38.0528,37.9448,38.0438,167672.0
2016-05-02 13:20:00,42.24,42.27,42.23,42.26,356582.0,38.0348,38.0618,38.0258,38.0528,356582.0
2016-05-02 13:30:00,42.26,42.28,42.25,42.27,67829.0,38.0528,38.0708,38.0438,38.0618,67829.0
2016-05-02 13:40:00,42.27,42.32,42.25,42.3,102109.0,38.0618,38.1068,38.0438,38.0888,102109.0
2016-05-02 13:50:00,42.3,42.31,42.26,42.26,516517.0,38.0888,38.0978,38.0528,38.0528,516517.0
2016-05-02 14:00:00,42.27,42.32,42.26,42.3,436664.0,38.0618,38.1068,38.0528,38.0888,436664.0
2016-05-02 14:10:00,42.3,42.34,42.29,42.32,381840.0,38.0888,38.1249,38.0798,38.1068,381840.0
2016-05-02 14:20:00,42.32,42.35,42.31,42.33,145896.0,38.1068,38.1339,38.0978,38.1158,145896.0
2016-05-02 14:30:00,42.34,42.36,42.32,42.33,169147.0,38.1249,38.1429,38.1068,38.1158,169147.0
2016-05-02 14:40:00,42.33,42.39,42.32,42.38,185666.0,38.1158,38.1699,38.1068,38.1609,185666.0
2016-05-02 14:50:00,42.38,42.42,42.35,42.41,176111.0,38.1609,38.1969,38.1339,38.1879,176111.0
2016-05-02 15:00:00,42.41,42.45,42.4,42.44,265911.0,38.1879,38.2239,38.1789,38.2149,265911.0
2016-05-02 15:10:00,42.44,42.46,42.42,42.43,161182.0,38.2149,38.2329,38.1969,38.2059,161182.0
2016-05-02 15:20:00,42.43,42.44,42.41,42.43,238042.0,38.2059,38.2149,38.1879,38.2059,238042.0
2016-05-02 15:30:00,42.43,42.47,42.38,42.45,435577.0,38.2059,38.2419,38.1609,38.2239,435577.0
2016-05-02 15:40:00,42.45,42.49,42.44,42.46,329652.0,38.2239,38.2599,38.2149,38.2329,329652.0
2016-05-02 15:50:00,42.45,42.46,42.4,42.42,827364.0,38.2239,38.2329,38.1789,38.1969,827364.0
2016-05-03 09:30:00,42.15,42.24,42.15,42.2,667275.0,37.9538,38.0348,37.9538,37.9988,667275.0
2016-05-03 09:40:00,42.19,42.22,42.06,42.07,260669.0,37.9898,38.0168,37.8727,37.8817,260669.0
2016-05-03 09:50:00,42.07,42.09,42.02,42.08,295097.0,37.8817,37.8997,37.8367,37.8907,295097.0
2016-05-03 10:00:00,42.07,42.07,41.96,41.99,708773.0,37.8817,37.8817,37.7827,37.8097,708773.0
2016-05-03 10:10:00,41.98,42.0,41.92,42.0,339001.0,37.8007,37.8187,37.7467,37.8187,339001.0
2016-05-03 10:20:00,42.0,42.08,41.99,42.05,224362.0,37.8187,37.8907,37.8097,37.8637,224362.0
2016-05-03 10:30:00,42.05,42.06,41.97,42.02,137331.0,37.8637,37.8727,37.7917,37.8367,137331.0
2016-05-03 10:40:00,42.01,42.08,41.98,42.05,486187.0,37.8277,37.8907,37.8007,37.8637,486187.0
2016-05-03 10:50:00,42.04,42.07,41.97,42.01,309669.0,37.8547,37.8817,37.7917,37.8277,309669.0
2016-05-03 11:00:00,42.01,42.05,41.97,42.04,319811.0,37.8277,37.8637,37.7917,37.8547,319811.0
2016-05-03 11:10:00,42.03,42.05,41.98,42.0,150451.0,37.8457,37.8637,37.8007,37.8187,150451.0
2016-05-03 11:20:00,41.99,42.01,41.96,41.97,122952.0,37.8097,37.8277,37.7827,37.7917,122952.0
2016-05-03 11:30:00,41.97,41.99,41.91,41.98,146028.0,37.7917,37.8097,37.7377,37.8007,146028.0
2016-05-03 11:40:00,41.99,42.04,41.97,42.03,131397.0,37.8097,37.8547,37.7917,37.8457,131397.0
2016-05-03 11:50:00,42.03,42.04,41.97,41.99,129783.0,37.8457,37.8547,37.7917,37.8097,129783.0
2016-05-03 12:00:00,41.99,42.01,41.96,41.99,152758.0,37.8097,37.8277,37.7827,37.8097,152758.0
2016-05-03 12:10:00,41.99,41.99,41.94,41.98,76629.0,37.8097,37.8097,37.7647,37.8007,76629.0
2016-05-03 12:20:00,41.99,42.02,41.97,42.01,65371.0,37.8097,37.8367,37.7917,37.8277,65371.0
2016-05-03 12:30:00,42.01,42.07,42.01,42.07,63183.0,37.8277,37.8817,37.8277,37.8817,63183.0
2016-05-03 12:40:00,42.07,42.1,42.06,42.07,157830.0,37.8817,37.9087,37.8727,37.8817,157830.0
2016-05-03 12:50:00,42.07,42.13,42.07,42.12,108170.0,37.8817,37.9358,37.8817,37.9268,108170.0
2016-05-03 13:00:00,42.12,42.16,42.09,42.16,159598.0,37.9268,37.9628,37.8997,37.9628,159598.0
2016-05-03 13:10:00,42.16,42.17,42.13,42.16,48026.0,37.9628,37.9718,37.9358,37.9628,48026.0
2016-05-03 13:20:00,42.16,42.18,42.14,42.17,161812.0,37.9628,37.9808,37.9448,37.9718,161812.0
2016-05-03 13:30:00,42.18,42.21,42.14,42.2,486166.0,37.9808,38.0078,37.9448,37.9988,486166.0
2016-05-03 13:40:00,42.2,42.23,42.18,42.22,108523.0,37.9988,38.0258,37.9808,38.0168,108523.0
2016-05-03 13:50:00,42.22,42.23,42.17,42.17,121020.0,38.0168,38.0258,37.9718,37.9718,121020.0
2016-05-03 14:00:00,42.17,42.19,42.12,42.15,118921.0,37.9718,37.9898,37.9268,37.9538,118921.0
2016-05-03 14:10:00,42.15,42.16,42.05,42.06,325768.0,37.9538,37.9628,37.8637,37.8727,325768.0
2016-05-03 14:20:00,42.06,42.1,42.05,42.1,313764.0,37.8727,37.9087,37.8637,37.9087,313764.0
2016-05-03 14:30:00,42.1,42.14,42.07,42.12,96776.0,37.9087,37.9448,37.8817,37.9268,96776.0
2016-05-03 14:40:00,42.12,42.14,42.03,42.04,128484.0,37.9268,37.9448,37.8457,37.8547,128484.0
2016-05-03 14:50:00,42.05,42.11,42.03,42.09,122312.0,37.8637,37.9177,37.8457,37.8997,122312.0
2016-05-03 15:00:00,42.1,42.13,42.08,42.12,112407.0,37.9087,37.9358,37.8907,37.9268,112407.0
2016-05-03 15:10:00,42.12,42.13,42.04,42.09,130639.0,37.9268,37.9358,37.8547,37.8997,130639.0
2016-05-03 15:20:00,42.09,42.11,42.03,42.08,256882.0,37.8997,37.9177,37.8457,37.8907,256882.0
2016-05-03 15:30:00,42.08,42.1,42.0,42.02,342977.0,37.8907,37.9087,37.8187,37.8367,342977.0
2016-05-03 15:40:00,42.03,42.1,41.98,42.08,517505.0,37.8457,37.9087,37.8007,37.8907,517505.0
2016-05-03 15:50:00,42.08,42.1,42.04,42.06,1295509.0,37.8907,37.9087,37.8547,37.8727,1295509.0
2016-05-04 09:30:00,41.86,41.97,41.85,41.87,565208.0,37.6926,37.7917,37.6836,37.7016,565208.0
2016-05-04 09:40:00,41.88,41.93,41.82,41.88,398936.0,37.7106,37.7557,37.6566,37.7106,398936.0
2016-05-04 09:50:00,41.87,41.95,41.86,41.94,374422.0,37.7016,37.7737,37.6926,37.7647,374422.0
2016-05-04 10:00:00,41.94,42.0,41.9,41.93,1020941.0,37.7647,37.8187,37.7287,37.7557,1020941.0
2016-05-04 10:10:00,41.93,42.04,41.93,41.99,511944.0,37.7557,37.8547,37.7557,37.8097,511944.0
2016-05-04 10:20:00,42.0,42.01,41.94,41.97,279503.0,37.8187,37.8277,37.7647,37.7917,279503.0
2016-05-04 10:30:00,41.96,42.01,41.93,41.99,348705.0,37.7827,37.8277,37.7557,37.8097,348705.0
2016-05-04 10:40:00,41.98,41.99,41.92,41.94,367319.0,37.8007,37.8097,37.7467,37.7647,367319.0
2016-05-04 10:50:00,41.94,41.97,41.91,41.95,193396.0,37.7647,37.7917,37.7377,37.7737,193396.0
2016-05-04 11:00:00,41.96,42.0,41.94,41.96,256523.0,37.7827,37.8187,37.7647,37.7827,256523.0
2016-05-04 11:10:00,41.96,41.97,41.88,41.91,197399.0,37.7827,37.7917,37.7106,37.7377,197399.0
2016-05-04 11:20:00,41.91,41.92,41.87,41.89,177798.0,37.7377,37.7467,37.7016,37.7196,177798.0
2016-05-04 11:30:00,41.88,41.93,41.85,41.91,110506.0,37.7106,37.7557,37.6836,37.7377,110506.0
2016-05-04 11:40:00,41.91,41.94,41.89,41.93,127030.0,37.7377,37.7647,37.7196,37.7557,127030.0
2016-05-04 11:50:00,41.94,41.94,41.91,41.94,229345.0,37.7647,37.7647,37.7377,37.7647,229345.0
2016-05-04 12:00:00,41.94,41.98,41.91,41.96,96831.0,37.7647,37.8007,37.7377,37.7827,96831.0
2016-05-04 12:10:00,41.95,42.0,41.95,41.97,87300.0,37.7737,37.8187,37.7737,37.7917,87300.0
2016-05-04 12:20:00,41.97,42.0,41.95,41.95,81824.0,37.7917,37.8187,37.7737,37.7737,81824.0
2016-05-04 12:30:00,41.96,41.97,41.92,41.93,118652.0,37.7827,37.7917,37.7467,37.7557,118652.0
2016-05-04 12:40:00,41.93,41.94,41.9,41.91,99835.0,37.7557,37.7647,37.7287,37.7377,99835.0
2016-05-04 12:50:00,41.92,41.93,41.89,41.9,139614.0,37.7467,37.7557,37.7196,37.7287,139614.0
2016-05-04 13:00:00,41.9,41.93,41.88,41.9,82515.0,37.7287,37.7557,37.7106,37.7287,82515.0
2016-05-04 13:10:00,41.91,41.92,41.87,41.91,99799.0,37.7377,37.7467,37.7016,37.7377,99799.0
2016-05-04 13:20:00,41.92,41.94,41.89,41.94,91869.0,37.7467,37.7647,37.7196,37.7647,91869.0
2016-05-04 13:30:00,41.94,41.96,41.9,41.91,174484.0,37.7647,37.7827,37.7287,37.7377,174484.0
2016-05-04 13:40:00,41.9,41.92,41.87,41.9,273147.0,37.7287,37.7467,37.7016,37.7287,273147.0
2016-05-04 13:50:00,41.9,41.93,41.85,41.85,104759.0,37.7287,37.7557,37.6836,37.6836,104759.0
2016-05-04 14:00:00,41.85,41.86,41.8,41.82,135599.0,37.6836,37.6926,37.6386,37.6566,135599.0
2016-05-04 14:10:00,41.82,41.85,41.8,41.85,89810.0,37.6566,37.6836,37.6386,37.6836,89810.0
2016-05-04 14:20:00,41.85,41.92,41.84,41.92,277893.0,37.6836,37.7467,37.6746,37.7467,277893.0
2016-05-04 14:30:00,41.91,41.95,41.91,41.93,102105.0,37.7377,37.7737,37.7377,37.7557,102105.0
2016-05-04 14:40:00,41.93,41.95,41.88,41.9,146535.0,37.7557,37.7737,37.7106,37.7287,146535.0
2016-05-04 14:50:00,41.91,41.93,41.88,41.89,204205.0,37.7377,37.7557,37.7106,37.7196,204205.0
2016-05-04 15:00:00,41.9,41.92,41.85,41.89,169684.0,37.7287,37.7467,37.6836,37.7196,169684.0
2016-05-04 15:10:00,41.9,41.94,41.87,41.92,141910.0,37.7287,37.7647,37.7016,37.7467,141910.0
2016-05-04 15:20:00,41.91,41.95,41.9,41.93,301903.0,37.7377,37.7737,37.7287,37.7557,301903.0
2016-05-04 15:30:00,41.92,41.94,41.9,41.93,150559.0,37.7467,37.7647,37.7287,37.7557,150559.0
2016-05-04 15:40:00,41.93,42.0,41.93,41.99,283893.0,37.7557,37.8187,37.7557,37.8097,283893.0
2016-05-04 15:50:00,41.98,41.99,41.91,41.92,793646.0,37.8007,37.8097,37.7377,37.7467,793646.0
2016-05-05 09:30:00,42.04,42.06,41.99,42.05,303533.0,37.8547,37.8727,37.8097,37.8637,303533.0
2016-05-05 09:40:00,42.04,42.04,41.94,41.98,204604.0,37.8547,37.8547,37.7647,37.8007,204604.0
2016-05-05 09:50:00,41.98,42.01,41.89,41.91,219509.0,37.8007,37.8277,37.7196,37.7377,219509.0
2016-05-05 10:00:00,41.9,42.0,41.89,41.97,292815.0,37.7287,37.8187,37.7196,37.7917,292815.0
2016-05-05 10:10:00,41.98,42.05,41.97,41.99,212128.0,37.8007,37.8637,37.7917,37.8097,212128.0
2016-05-05 10:20:00,41.99,42.0,41.88,41.9,220100.0,37.8097,37.8187,37.7106,37.7287,220100.0
2016-05-05 10:30:00,41.89,41.96,41.89,41.95,290511.0,37.7196,37.7827,37.7196,37.7737,290511.0
2016-05-05 10:40:00,41.94,42.0,41.9,41.98,468274.0,37.7647,37.8187,37.7287,37.8007,468274.0
2016-05-05 10:50:00,41.98,42.02,41.97,42.02,457032.0,37.8007,37.8367,37.7917,37.8367,457032.0
2016-05-05 11:00:00,42.02,42.03,41.99,42.0,346246.0,37.8367,37.8457,37.8097,37.8187,346246.0
2016-05-05 11:10:00,42.0,42.07,42.0,42.06,449182.0,37.8187,37.8817,37.8187,37.8727,449182.0
2016-05-05 11:20:00,42.06,42.07,41.96,41.99,228746.0,37.8727,37.8817,37.7827,37.8097,228746.0
2016-05-05 11:30:00,41.99,42.09,41.99,42.09,346373.0,37.8097,37.8997,37.8097,37.8997,346373.0
2016-05-05 11:40:00,42.09,42.14,42.08,42.11,283358.0,37.8997,37.9448,37.8907,37.9177,283358.0
2016-05-05 11:50:00,42.11,42.12,42.06,42.08,48205.0,37.9177,37.9268,37.8727,37.8907,48205.0
2016-05-05 12:00:00,42.07,42.09,42.03,42.03,83701.0,37.8817,37.8997,37.8457,37.8457,83701.0
2016-05-05 12:10:00,42.04,42.08,42.03,42.05,143718.0,37.8547,37.8907,37.8457,37.8637,143718.0
2016-05-05 12:20:00,42.05,42.05,42.0,42.02,71507.0,37.8637,37.8637,37.8187,37.8367,71507.0
2016-05-05 12:30:00,42.02,42.03,41.99,42.01,93038.0,37.8367,37.8457,37.8097,37.8277,93038.0
2016-05-05 12:40:00,42.01,42.03,41.99,42.02,177784.0,37.8277,37.8457,37.8097,37.8367,177784.0
2016-05-05 12:50:00,42.02,42.03,42.0,42.0,51453.0,37.8367,37.8457,37.8187,37.8187,51453.0
2016-05-05 13:00:00,41.99,42.01,41.97,41.97,41400.0,37.8097,37.8277,37.7917,37.7917,41400.0
2016-05-05 13:10:00,41.97,41.97,41.89,41.93,129550.0,37.7917,37.7917,37.7196,37.7557,129550.0
2016-05-05 13:20:00,41.93,41.93,41.86,41.88,67023.0,37.7557,37.7557,37.6926,37.7106,67023.0
2016-05-05 13:30:00,41.88,41.9,41.84,41.87,138872.0,37.7106,37.7287,37.6746,37.7016,138872.0
2016-05-05 13:40:00,41.87,41.92,41.86,41.86,1115061.0,37.7016,37.7467,37.6926,37.6926,1115061.0
2016-05-05 13:50:00,41.86,41.89,41.84,41.89,68288.0,37.6926,37.7196,37.6746,37.7196,68288.0
2016-05-05 14:00:00,41.88,41.92,41.85,41.91,92426.0,37.7106,37.7467,37.6836,37.7377,92426.0
2016-05-05 14:10:00,41.92,41.93,41.87,41.88,107378.0,37.7467,37.7557,37.7016,37.7106,107378.0
2016-05-05 14:20:00,41.88,41.94,41.88,41.91,141082.0,37.7106,37.7647,37.7106,37.7377,141082.0
2016-05-05 14:30:00,41.92,41.93,41.89,41.91,65348.0,37.7467,37.7557,37.7196,37.7377,65348.0
2016-05-05 14:40:00,41.9,41.97,41.9,41.93,72301.0,37.7287,37.7917,37.7287,37.7557,72301.0
2016-05-05 14:50:00,41.94,41.96,41.88,41.89,316173.0,37.7647,37.7827,37.7106,37.7196,316173.0
2016-05-05 15:00:00,41.89,41.89,41.85,41.87,102188.0,37.7196,37.7196,37.6836,37.7016,102188.0
2016-05-05 15:10:00,41.87,41.9,41.85,41.89,116691.0,37.7016,37.7287,37.6836,37.7196,116691.0
2016-05-05 15:20:00,41.88,41.93,41.88,41.91,149472.0,37.7106,37.7557,37.7106,37.7377,149472.0
2016-05-05 15:30:00,41.91,41.92,41.86,41.89,211810.0,37.7377,37.7467,37.6926,37.7196,211810.0
2016-05-05 15:40:00,41.89,41.93,41.88,41.89,451888.0,37.7196,37.7557,37.7106,37.7196,451888.0
2016-05-05 15:50:00,41.89,41.94,41.86,41.93,1543031.0,37.7196,37.7647,37.6926,37.7557,1543031.0
2016-05-06 09:30:00,41.77,41.97,41.76,41.93,527064.0,37.6116,37.7917,37.6026,37.7557,527064.0
2016-05-06 09:40:00,41.94,42.0,41.9,41.9,550778.0,37.7647,37.8187,37.7287,37.7287,550778.0
2016-05-06 09:50:00,41.9,41.94,41.88,41.89,195975.0,37.7287,37.7647,37.7106,37.7196,195975.0
2016-05-06 10:00:00,41.9,41.99,41.88,41.96,262051.0,37.7287,37.8097,37.7106,37.7827,262051.0
2016-05-06 10:10:00,41.97,41.98,41.89,41.9,138891.0,37.7917,37.8007,37.7196,37.7287,138891.0
2016-05-06 10:20:00,41.89,41.89,41.82,41.89,229631.0,37.7196,37.7196,37.6566,37.7196,229631.0
2016-05-06 10:30:00,41.89,41.94,41.83,41.85,162468.0,37.7196,37.7647,37.6656,37.6836,162468.0
2016-05-06 10:40:00,41.85,41.87,41.8,41.82,179218.0,37.6836,37.7016,37.6386,37.6566,179218.0
2016-05-06 10:50:00,41.82,41.86,41.81,41.85,204968.0,37.6566,37.6926,37.6476,37.6836,204968.0
2016-05-06 11:00:00,41.85,41.89,41.85,41.86,125355.0,37.6836,37.7196,37.6836,37.6926,125355.0
2016-05-06 11:10:00,41.87,41.98,41.86,41.96,191537.0,37.7016,37.8007,37.6926,37.7827,191537.0
2016-05-06 11:20:00,41.96,41.99,41.94,41.98,190418.0,37.7827,37.8097,37.7647,37.8007,190418.0
2016-05-06 11:30:00,41.98,41.98,41.93,41.95,113083.0,37.8007,37.8007,37.7557,37.7737,113083.0
2016-05-06 11:40:00,41.96,41.96,41.91,41.93,58301.0,37.7827,37.7827,37.7377,37.7557,58301.0
2016-05-06 11:50:00,41.92,41.93,41.88,41.88,129783.0,37.7467,37.7557,37.7106,37.7106,129783.0
2016-05-06 12:00:00,41.88,41.91,41.86,41.91,194961.0,37.7106,37.7377,37.6926,37.7377,194961.0
2016-05-06 12:10:00,41.9,41.93,41.87,41.88,241357.0,37.7287,37.7557,37.7016,37.7106,241357.0
2016-05-06 12:20:00,41.89,41.91,41.86,41.89,116820.0,37.7196,37.7377,37.6926,37.7196,116820.0
2016-05-06 12:30:00,41.89,41.91,41.86,41.9,133108.0,37.7196,37.7377,37.6926,37.7287,133108.0
2016-05-06 12:40:00,41.89,41.93,41.89,41.91,100749.0,37.7196,37.7557,37.7196,37.7377,100749.0
2016-05-06 12:50:00,41.91,41.95,41.88,41.95,140430.0,37.7377,37.7737,37.7106,37.7737,140430.0
2016-05-06 13:00:00,41.95,42.01,41.94,42.0,98730.0,37.7737,37.8277,37.7647,37.8187,98730.0
2016-05-06 13:10:00,42.0,42.05,41.99,42.05,267042.0,37.8187,37.8637,37.8097,37.8637,267042.0
2016-05-06 13:20:00,42.04,42.05,42.01,42.01,152785.0,37.8547,37.8637,37.8277,37.8277,152785.0
2016-05-06 13:30:00,42.01,42.04,42.0,42.0,164174.0,37.8277,37.8547,37.8187,37.8187,164174.0
2016-05-06 13:40:00,42.01,42.04,41.98,42.03,106116.0,37.8277,37.8547,37.8007,37.8457,106116.0
2016-05-06 13:50:00,42.03,42.13,42.02,42.12,65865.0,37.8457,37.9358,37.8367,37.9268,65865.0
2016-05-06 14:00:00,42.13,42.23,42.11,42.21,170610.0,37.9358,38.0258,37.9177,38.0078,170610.0
2016-05-06 14:10:00,42.22,42.23,42.17,42.2,187765.0,38.0168,38.0258,37.9718,37.9988,187765.0
2016-05-06 14:20:00,42.2,42.21,42.15,42.16,200348.0,37.9988,38.0078,37.9538,37.9628,200348.0
2016-05-06 14:30:00,42.17,42.19,42.15,42.19,129274.0,37.9718,37.9898,37.9538,37.9898,129274.0
2016-05-06 14:40:00,42.18,42.23,42.17,42.19,155401.0,37.9808,38.0258,37.9718,37.9898,155401.0
2016-05-06 14:50:00,42.19,42.22,42.17,42.17,202491.0,37.9898,38.0168,37.9718,37.9718,202491.0
2016-05-06 15:00:00,42.17,42.21,42.16,42.18,416804.0,37.9718,38.0078,37.9628,37.9808,416804.0
2016-05-06 15:10:00,42.18,42.21,42.17,42.19,183947.0,37.9808,38.0078,37.9718,37.9898,183947.0
2016-05-06 15:20:00,42.18,42.21,42.17,42.2,524882.0,37.9808,38.0078,37.9718,37.9988,524882.0
2016-05-06 15:30:00,42.19,42.2,42.14,42.19,301648.0,37.9898,37.9988,37.9448,37.9898,301648.0
2016-05-06 15:40:00,42.19,42.2,42.15,42.16,434790.0,37.9898,37.9988,37.9538,37.9628,434790.0
2016-05-06 15:50:00,42.16,42.25,42.16,42.24,822775.0,37.9628,38.0438,37.9628,38.0348,822775.0
2016-05-09 09:30:00,42.27,42.38,42.24,42.34,770140.0,38.0618,38.1609,38.0348,38.1249,770140.0
2016-05-09 09:40:00,42.33,42.43,42.31,42.38,264095.0,38.1158,38.2059,38.0978,38.1609,264095.0
2016-05-09 09:50:00,42.38,42.42,42.34,42.42,211587.0,38.1609,38.1969,38.1249,38.1969,211587.0
2016-05-09 10:00:00,42.42,42.45,42.36,42.43,361678.0,38.1969,38.2239,38.1429,38.2059,361678.0
2016-05-09 10:10:00,42.43,42.44,42.39,42.39,443850.0,38.2059,38.2149,38.1699,38.1699,443850.0
2016-05-09 10:20:00,42.39,42.42,42.27,42.28,157847.0,38.1699,38.1969,38.0618,38.0708,157847.0
2016-05-09 10:30:00,42.28,42.32,42.25,42.28,138459.0,38.0708,38.1068,38.0438,38.0708,138459.0
2016-05-09 10:40:00,42.28,42.32,42.27,42.32,143242.0,38.0708,38.1068,38.0618,38.1068,143242.0
2016-05-09 10:50:00,42.32,42.33,42.28,42.3,144790.0,38.1068,38.1158,38.0708,38.0888,144790.0
2016-05-09 11:00:00,42.29,42.34,42.28,42.3,192527.0,38.0798,38.1249,38.0708,38.0888,192527.0
2016-05-09 11:10:00,42.3,42.31,42.22,42.25,154239.0,38.0888,38.0978,38.0168,38.0438,154239.0
2016-05-09 11:20:00,42.25,42.29,42.25,42.26,298566.0,38.0438,38.0798,38.0438,38.0528,298566.0
2016-05-09 11:30:00,42.27,42.31,42.23,42.3,96705.0,38.0618,38.0978,38.0258,38.0888,96705.0
2016-05-09 11:40:00,42.3,42.34,42.28,42.34,95954.0,38.0888,38.1249,38.0708,38.1249,95954.0
2016-05-09 11:50:00,42.33,42.35,42.32,42.32,126910.0,38.1158,38.1339,38.1068,38.1068,126910.0
2016-05-09 12:00:00,42.32,42.33,42.27,42.27,111067.0,38.1068,38.1158,38.0618,38.0618,111067.0
2016-05-09 12:10:00,42.27,42.31,42.26,42.31,108464.0,38.0618,38.0978,38.0528,38.0978,108464.0
2016-05-09 12:20:00,42.31,42.36,42.29,42.34,213860.0,38.0978,38.1429,38.0798,38.1249,213860.0
2016-05-09 12:30:00,42.33,42.34,42.31,42.31,80198.0,38.1158,38.1249,38.0978,38.0978,80198.0
2016-05-09 12:40:00,42.31,42.33,42.3,42.3,54737.0,38.0978,38.1158,38.0888,38.0888,54737.0
2016-05-09 12:50:00,42.3,42.32,42.28,42.32,120914.0,38.0888,38.1068,38.0708,38.1068,120914.0
2016-05-09 13:00:00,42.31,42.34,42.3,42.34,115200.0,38.0978,38.1249,38.0888,38.1249,115200.0
2016-05-09 13:10:00,42.33,42.36,42.32,42.33,145419.0,38.1158,38.1429,38.1068,38.1158,145419.0
2016-05-09 13:20:00,42.33,42.33,42.3,42.32,64911.0,38.1158,38.1158,38.0888,38.1068,64911.0
2016-05-09 13:30:00,42.32,42.35,42.3,42.3,110978.0,38.1068,38.1339,38.0888,38.0888,110978.0
2016-05-09 13:40:00,42.31,42.34,42.3,42.32,73191.0,38.0978,38.1249,38.0888,38.1068,73191.0
2016-05-09 13:50:00,42.33,42.34,42.28,42.29,72588.0,38.1158,38.1249,38.0708,38.0798,72588.0
2016-05-09 14:00:00,42.29,42.32,42.25,42.27,189935.0,38.0798,38.1068,38.0438,38.0618,189935.0
2016-05-09 14:10:00,42.27,42.3,42.25,42.27,98610.0,38.0618,38.0888,38.0438,38.0618,98610.0
2016-05-09 14:20:00,42.27,42.32,42.26,42.29,151915.0,38.0618,38.1068,38.0528,38.0798,151915.0
2016-05-09 14:30:00,42.3,42.34,42.29,42.33,48158.0,38.0888,38.1249,38.0798,38.1158,48158.0
2016-05-09 14:40:00,42.33,42.35,42.32,42.35,63701.0,38.1158,38.1339,38.1068,38.1339,63701.0
2016-05-09 14:50:00,42.35,42.41,42.35,42.39,225003.0,38.1339,38.1879,38.1339,38.1699,225003.0
2016-05-09 15:00:00,42.39,42.39,42.33,42.35,112466.0,38.1699,38.1699,38.1158,38.1339,112466.0
2016-05-09 15:10:00,42.36,42.36,42.33,42.34,78997.0,38.1429,38.1429,38.1158,38.1249,78997.0
2016-05-09 15:20:00,42.33,42.35,42.31,42.32,62704.0,38.1158,38.1339,38.0978,38.1068,62704.0
2016-05-09 15:30:00,42.32,42.33,42.28,42.29,198834.0,38.1068,38.1158,38.0708,38.0798,198834.0
2016-05-09 15:40:00,42.29,42.31,42.27,42.28,247921.0,38.0798,38.0978,38.0618,38.0708,247921.0
2016-05-09 15:50:00,42.28,42.28,42.22,42.23,754334.0,38.0708,38.0708,38.0168,38.0258,754334.0
2016-05-10 09:30:00,42.38,42.44,42.33,42.34,242202.0,38.1609,38.2149,38.1158,38.1249,242202.0
2016-05-10 09:40:00,42.33,42.49,42.33,42.48,171786.0,38.1158,38.2599,38.1158,38.2509,171786.0
2016-05-10 09:50:00,42.48,42.52,42.42,42.46,2896448.0,38.2509,38.2869,38.1969,38.2329,2896448.0
2016-05-10 10:00:00,42.46,42.5,42.42,42.45,138317.0,38.2329,38.2689,38.1969,38.2239,138317.0
2016-05-10 10:10:00,42.44,42.48,42.44,42.46,215755.0,38.2149,38.2509,38.2149,38.2329,215755.0
2016-05-10 10:20:00,42.46,42.49,42.43,42.45,146695.0,38.2329,38.2599,38.2059,38.2239,146695.0
2016-05-10 10:30:00,42.45,42.53,42.44,42.52,161205.0,38.2239,38.2959,38.2149,38.2869,161205.0
2016-05-10 10:40:00,42.52,42.58,42.52,42.57,154097.0,38.2869,38.341,38.2869,38.332,154097.0
2016-05-10 10:50:00,42.56,42.57,42.53,42.56,63104.0,38.3229,38.332,38.2959,38.3229,63104.0
2016-05-10 11:00:00,42.57,42.59,42.55,42.59,288847.0,38.332,38.35,38.3139,38.35,288847.0
2016-05-10 11:10:00,42.58,42.61,42.57,42.59,95676.0,38.341,38.368,38.332,38.35,95676.0
2016-05-10 11:20:00,42.59,42.6,42.55,42.59,93507.0,38.35,38.359,38.3139,38.35,93507.0
2016-05-10 11:30:00,42.6,42.65,42.59,42.65,189722.0,38.359,38.404,38.35,38.404,189722.0
2016-05-10 11:40:00,42.64,42.64,42.6,42.61,93559.0,38.395,38.395,38.359,38.368,93559.0
2016-05-10 11:50:00,42.61,42.66,42.61,42.65,868113.0,38.368,38.413,38.368,38.404,868113.0
2016-05-10 12:00:00,42.65,42.68,42.64,42.64,145189.0,38.404,38.431,38.395,38.395,145189.0
2016-05-10 12:10:00,42.65,42.68,42.64,42.68,227338.0,38.404,38.431,38.395,38.431,227338.0
2016-05-10 12:20:00,42.68,42.69,42.66,42.67,104200.0,38.431,38.44,38.413,38.422,104200.0
2016-05-10 12:30:00,42.67,42.67,42.64,42.65,493200.0,38.422,38.422,38.395,38.404,493200.0
2016-05-10 12:40:00,42.65,42.68,42.64,42.67,271797.0,38.404,38.431,38.395,38.422,271797.0
2016-05-10 12:50:00,42.67,42.7,42.66,42.68,103197.0,38.422,38.449,38.413,38.431,103197.0
2016-05-10 13:00:00,42.68,42.69,42.66,42.67,104457.0,38.431,38.44,38.413,38.422,104457.0
2016-05-10 13:10:00,42.68,42.69,42.64,42.64,87033.0,38.431,38.44,38.395,38.395,87033.0
2016-05-10 13:20:00,42.64,42.66,42.63,42.64,74954.0,38.395,38.413,38.386,38.395,74954.0
2016-05-10 13:30:00,42.65,42.66,42.63,42.63,332996.0,38.404,38.413,38.386,38.386,332996.0
2016-05-10 13:40:00,42.64,42.67,42.63,42.66,809882.0,38.395,38.422,38.386,38.413,809882.0
2016-05-10 13:50:00,42.66,42.69,42.65,42.69,211906.0,38.413,38.44,38.404,38.44,211906.0
2016-05-10 14:00:00,42.69,42.69,42.67,42.67,180468.0,38.44,38.44,38.422,38.422,180468.0
2016-05-10 14:10:00,42.68,42.68,42.65,42.66,123486.0,38.431,38.431,38.404,38.413,123486.0
2016-05-10 14:20:00,42.66,42.7,42.66,42.69,117280.0,38.413,38.449,38.413,38.44,117280.0
2016-05-10 14:30:00,42.69,42.69,42.66,42.68,70780.0,38.44,38.44,38.413,38.431,70780.0
2016-05-10 14:40:00,42.68,42.7,42.67,42.68,127134.0,38.431,38.449,38.422,38.431,127134.0
2016-05-10 14:50:00,42.68,42.68,42.66,42.66,177905.0,38.431,38.431,38.413,38.413,177905.0
2016-05-10 15:00:00,42.66,42.69,42.66,42.69,776291.0,38.413,38.44,38.413,38.44,776291.0
2016-05-10 15:10:00,42.68,42.71,42.68,42.71,497500.0,38.431,38.458,38.431,38.458,497500.0
2016-05-10 15:20:00,42.7,42.74,42.69,42.73,357244.0,38.449,38.485,38.44,38.476,357244.0
2016-05-10 15:30:00,42.73,42.74,42.71,42.73,372023.0,38.476,38.485,38.458,38.476,372023.0
2016-05-10 15:40:00,42.72,42.78,42.71,42.76,434066.0,38.467,38.521,38.458,38.503,434066.0
2016-05-10 15:50:00,42.76,42.8,42.76,42.78,1138265.0,38.503,38.5391,38.503,38.521,1138265.0
2016-05-11 09:30:00,42.69,42.83,42.69,42.81,260324.0,38.44,38.5661,38.44,38.5481,260324.0
2016-05-11 09:40:00,42.81,42.82,42.74,42.79,129421.0,38.5481,38.5571,38.485,38.5301,129421.0
2016-05-11 09:50:00,42.79,42.82,42.74,42.82,113552.0,38.5301,38.5571,38.485,38.5571,113552.0
2016-05-11 10:00:00,42.81,42.81,42.77,42.79,138785.0,38.5481,38.5481,38.512,38.5301,138785.0
2016-05-11 10:10:00,42.79,42.84,42.76,42.81,346249.0,38.5301,38.5751,38.503,38.5481,346249.0
2016-05-11 10:20:00,42.81,42.87,42.8,42.87,265898.0,38.5481,38.6021,38.5391,38.6021,265898.0
2016-05-11 10:30:00,42.88,42.93,42.87,42.88,462940.0,38.6111,38.6561,38.6021,38.6111,462940.0
2016-05-11 10:40:00,42.88,42.89,42.83,42.84,104918.0,38.6111,38.6201,38.5661,38.5751,104918.0
2016-05-11 10:50:00,42.84,42.86,42.81,42.83,111516.0,38.5751,38.5931,38.5481,38.5661,111516.0
2016-05-11 11:00:00,42.83,42.84,42.72,42.77,145047.0,38.5661,38.5751,38.467,38.512,145047.0
2016-05-11 11:10:00,42.77,42.81,42.75,42.8,62724.0,38.512,38.5481,38.494,38.5391,62724.0
2016-05-11 11:20:00,42.79,42.8,42.76,42.76,203355.0,38.5301,38.5391,38.503,38.503,203355.0
2016-05-11 11:30:00,42.77,42.8,42.75,42.76,93709.0,38.512,38.5391,38.494,38.503,93709.0
2016-05-11 11:40:00,42.76,42.77,42.74,42.74,86612.0,38.503,38.512,38.485,38.485,86612.0
2016-05-11 11:50:00,42.74,42.76,42.7,42.71,57635.0,38.485,38.503,38.449,38.458,57635.0
2016-05-11 12:00:00,42.71,42.74,42.68,42.74,79795.0,38.458,38.485,38.431,38.485,79795.0
2016-05-11 12:10:00,42.74,42.76,42.73,42.75,37448.0,38.485,38.503,38.476,38.494,37448.0
2016-05-11 12:20:00,42.76,42.76,42.72,42.73,219661.0,38.503,38.503,38.467,38.476,219661.0
2016-05-11 12:30:00,42.73,42.75,42.72,42.75,104421.0,38.476,38.494,38.467,38.494,104421.0
2016-05-11 12:40:00,42.75,42.76,42.72,42.73,113263.0,38.494,38.503,38.467,38.476,113263.0
2016-05-11 12:50:00,42.74,42.74,42.7,42.71,153231.0,38.485,38.485,38.449,38.458,153231.0
2016-05-11 13:00:00,42.71,42.73,42.68,42.72,46658.0,38.458,38.476,38.431,38.467,46658.0
2016-05-11 13:10:00,42.72,42.73,42.7,42.7,64883.0,38.467,38.476,38.449,38.449,64883.0
2016-05-11 13:20:00,42.7,42.71,42.65,42.68,122581.0,38.449,38.458,38.404,38.431,122581.0
2016-05-11 13:30:00,42.68,42.69,42.65,42.68,106694.0,38.431,38.44,38.404,38.431,106694.0
2016-05-11 13:40:00,42.67,42.67,42.63,42.66,100004.0,38.422,38.422,38.386,38.413,100004.0
2016-05-11 13:50:00,42.65,42.66,42.6,42.61,56103.0,38.404,38.413,38.359,38.368,56103.0
2016-05-11 14:00:00,42.6,42.61,42.57,42.58,131068.0,38.359,38.368,38.332,38.341,131068.0
2016-05-11 14:10:00,42.57,42.61,42.56,42.59,92615.0,38.332,38.368,38.3229,38.35,92615.0
2016-05-11 14:20:00,42.58,42.62,42.57,42.61,61809.0,38.341,38.377,38.332,38.368,61809.0
2016-05-11 14:30:00,42.61,42.62,42.59,42.62,70399.0,38.368,38.377,38.35,38.377,70399.0
2016-05-11 14:40:00,42.61,42.61,42.5,42.52,104888.0,38.368,38.368,38.2689,38.2869,104888.0
2016-05-11 14:50:00,42.51,42.54,42.5,42.53,88181.0,38.2779,38.3049,38.2689,38.2959,88181.0
2016-05-11 15:00:00,42.54,42.59,42.51,42.58,279144.0,38.3049,38.35,38.2779,38.341,279144.0
2016-05-11 15:10:00,42.57,42.6,42.54,42.54,146362.0,38.332,38.359,38.3049,38.3049,146362.0
2016-05-11 15:20:00,42.54,42.57,42.52,42.56,126436.0,38.3049,38.332,38.2869,38.3229,126436.0
2016-05-11 15:30:00,42.56,42.6,42.55,42.56,171259.0,38.3229,38.359,38.3139,38.3229,171259.0
2016-05-11 15:40:00,42.56,42.57,42.53,42.55,281514.0,38.3229,38.332,38.2959,38.3139,281514.0
2016-05-11 15:50:00,42.55,42.55,42.49,42.51,922323.0,38.3139,38.3139,38.2599,38.2779,922323.0
2016-05-12 09:30:00,42.65,42.65,42.57,42.57,740994.0,38.404,38.404,38.332,38.332,740994.0
2016-05-12 09:40:00,42.57,42.6,42.51,42.53,264960.0,38.332,38.359,38.2779,38.2959,264960.0
2016-05-12 09:50:00,42.54,42.6,42.42,42.42,671564.0,38.3049,38.359,38.1969,38.1969,671564.0
2016-05-12 10:00:00,42.42,42.47,42.42,42.44,215414.0,38.1969,38.2419,38.1969,38.2149,215414.0
2016-05-12 10:10:00,42.44,42.51,42.42,42.42,136651.0,38.2149,38.2779,38.1969,38.1969,136651.0
2016-05-12 10:20:00,42.41,42.43,42.39,42.4,156744.0,38.1879,38.2059,38.1699,38.1789,156744.0
2016-05-12 10:30:00,42.39,42.42,42.35,42.39,383204.0,38.1699,38.1969,38.1339,38.1699,383204.0
2016-05-12 10:40:00,42.39,42.4,42.29,42.3,244285.0,38.1699,38.1789,38.0798,38.0888,244285.0
2016-05-12 10:50:00,42.3,42.35,42.29,42.33,129206.0,38.0888,38.1339,38.0798,38.1158,129206.0
2016-05-12 11:00:00,42.33,42.34,42.2,42.22,247787.0,38.1158,38.1249,37.9988,38.0168,247787.0
2016-05-12 11:10:00,42.22,42.22,42.12,42.16,170845.0,38.0168,38.0168,37.9268,37.9628,170845.0
2016-05-12 11:20:00,42.16,42.2,42.15,42.17,129983.0,37.9628,37.9988,37.9538,37.9718,129983.0
2016-05-12 11:30:00,42.18,42.24,42.17,42.21,352973.0,37.9808,38.0348,37.9718,38.0078,352973.0
2016-05-12 11:40:00,42.21,42.23,42.18,42.2,114721.0,38.0078,38.0258,37.9808,37.9988,114721.0
2016-05-12 11:50:00,42.2,42.21,42.14,42.14,214232.0,37.9988,38.0078,37.9448,37.9448,214232.0
2016-05-12 12:00:00,42.14,42.18,42.1,42.18,290227.0,37.9448,37.9808,37.9087,37.9808,290227.0
2016-05-12 12:10:00,42.18,42.2,42.16,42.18,144116.0,37.9808,37.9988,37.9628,37.9808,144116.0
2016-05-12 12:20:00,42.18,42.21,42.17,42.2,335207.0,37.9808,38.0078,37.9718,37.9988,335207.0
2016-05-12 12:30:00,42.2,42.2,42.12,42.15,156505.0,37.9988,37.9988,37.9268,37.9538,156505.0
2016-05-12 12:40:00,42.14,42.24,42.13,42.24,113054.0,37.9448,38.0348,37.9358,38.0348,113054.0
2016-05-12 12:50:00,42.24,42.27,42.22,42.27,106466.0,38.0348,38.0618,38.0168,38.0618,106466.0
2016-05-12 13:00:00,42.28,42.29,42.24,42.25,92058.0,38.0708,38.0798,38.0348,38.0438,92058.0
2016-05-12 13:10:00,42.25,42.25,42.21,42.22,94832.0,38.0438,38.0438,38.0078,38.0168,94832.0
2016-05-12 13:20:00,42.23,42.27,42.22,42.27,132812.0,38.0258,38.0618,38.0168,38.0618,132812.0
2016-05-12 13:30:00,42.26,42.26,42.17,42.2,87782.0,38.0528,38.0528,37.9718,37.9988,87782.0
2016-05-12 13:40:00,42.2,42.31,42.2,42.27,72960.0,37.9988,38.0978,37.9988,38.0618,72960.0
2016-05-12 13:50:00,42.27,42.35,42.25,42.34,53746.0,38.0618,38.1339,38.0438,38.1249,53746.0
2016-05-12 14:00:00,42.35,42.41,42.35,42.39,147418.0,38.1339,38.1879,38.1339,38.1699,147418.0
2016-05-12 14:10:00,42.39,42.5,42.38,42.47,136187.0,38.1699,38.2689,38.1609,38.2419,136187.0
2016-05-12 14:20:00,42.48,42.5,42.45,42.48,169420.0,38.2509,38.2689,38.2239,38.2509,169420.0
2016-05-12 14:30:00,42.49,42.49,42.44,42.47,135385.0,38.2599,38.2599,38.2149,38.2419,135385.0
2016-05-12 14:40:00,42.47,42.57,42.45,42.56,164178.0,38.2419,38.332,38.2239,38.3229,164178.0
2016-05-12 14:50:00,42.56,42.58,42.52,42.52,262785.0,38.3229,38.341,38.2869,38.2869,262785.0
2016-05-12 15:00:00,42.52,42.54,42.5,42.51,222683.0,38.2869,38.3049,38.2689,38.2779,222683.0
2016-05-12 15:10:00,42.5,42.54,42.48,42.49,232682.0,38.2689,38.3049,38.2509,38.2599,232682.0
2016-05-12 15:20:00,42.48,42.5,42.45,42.49,131432.0,38.2509,38.2689,38.2239,38.2599,131432.0
2016-05-12 15:30:00,42.48,42.49,42.43,42.45,219879.0,38.2509,38.2599,38.2059,38.2239,219879.0
2016-05-12 15:40:00,42.46,42.47,42.42,42.44,313053.0,38.2329,38.2419,38.1969,38.2149,313053.0
2016-05-12 15:50:00,42.44,42.44,42.34,42.39,959328.0,38.2149,38.2149,38.1249,38.1699,959328.0
2016-05-13 09:30:00,42.36,42.54,42.36,42.54,398211.0,38.1429,38.3049,38.1429,38.3049,398211.0
2016-05-13 09:40:00,42.54,42.58,42.51,42.57,225302.0,38.3049,38.341,38.2779,38.332,225302.0
2016-05-13 09:50:00,42.57,42.59,42.44,42.47,340332.0,38.332,38.35,38.2149,38.2419,340332.0
2016-05-13 10:00:00,42.49,42.58,42.45,42.49,438991.0,38.2599,38.341,38.2239,38.2599,438991.0
2016-05-13 10:10:00,42.49,42.54,42.44,42.53,213833.0,38.2599,38.3049,38.2149,38.2959,213833.0
2016-05-13 10:20:00,42.53,42.53,42.45,42.46,183970.0,38.2959,38.2959,38.2239,38.2329,183970.0
2016-05-13 10:30:00,42.46,42.48,42.41,42.44,138732.0,38.2329,38.2509,38.1879,38.2149,138732.0
2016-05-13 10:40:00,42.45,42.48,42.39,42.43,197078.0,38.2239,38.2509,38.1699,38.2059,197078.0
2016-05-13 10:50:00,42.42,42.49,42.42,42.44,1197860.0,38.1969,38.2599,38.1969,38.2149,1197860.0
2016-05-13 11:00:00,42.45,42.55,42.45,42.55,508375.0,38.2239,38.3139,38.2239,38.3139,508375.0
2016-05-13 11:10:00,42.56,42.57,42.51,42.54,245693.0,38.3229,38.332,38.2779,38.3049,245693.0
2016-05-13 11:20:00,42.54,42.62,42.53,42.59,234767.0,38.3049,38.377,38.2959,38.35,234767.0
2016-05-13 11:30:00,42.6,42.6,42.54,42.56,123438.0,38.359,38.359,38.3049,38.3229,123438.0
2016-05-13 11:40:00,42.55,42.56,42.51,42.54,49483.0,38.3139,38.3229,38.2779,38.3049,49483.0
2016-05-13 11:50:00,42.53,42.55,42.5,42.5,201146.0,38.2959,38.3139,38.2689,38.2689,201146.0
2016-05-13 12:00:00,42.51,42.53,42.49,42.49,57637.0,38.2779,38.2959,38.2599,38.2599,57637.0
2016-05-13 12:10:00,42.48,42.54,42.48,42.53,73885.0,38.2509,38.3049,38.2509,38.2959,73885.0
2016-05-13 12:20:00,42.53,42.58,42.52,42.55,86648.0,38.2959,38.341,38.2869,38.3139,86648.0
2016-05-13 12:30:00,42.55,42.57,42.49,42.51,77473.0,38.3139,38.332,38.2599,38.2779,77473.0
2016-05-13 12:40:00,42.51,42.51,42.45,42.48,54538.0,38.2779,38.2779,38.2239,38.2509,54538.0
2016-05-13 12:50:00,42.47,42.48,42.42,42.44,68681.0,38.2419,38.2509,38.1969,38.2149,68681.0
2016-05-13 13:00:00,42.44,42.48,42.43,42.46,55735.0,38.2149,38.2509,38.2059,38.2329,55735.0
2016-05-13 13:10:00,42.46,42.49,42.44,42.45,207524.0,38.2329,38.2599,38.2149,38.2239,207524.0
2016-05-13 13:20:00,42.44,42.45,42.37,42.38,250224.0,38.2149,38.2239,38.1519,38.1609,250224.0
2016-05-13 13:30:00,42.38,42.4,42.34,42.34,160046.0,38.1609,38.1789,38.1249,38.1249,160046.0
2016-05-13 13:40:00,42.33,42.37,42.31,42.32,65838.0,38.1158,38.1519,38.0978,38.1068,65838.0
2016-05-13 13:50:00,42.31,42.31,42.25,42.28,241915.0,38.0978,38.0978,38.0438,38.0708,241915.0
2016-05-13 14:00:00,42.28,42.34,42.26,42.33,167828.0,38.0708,38.1249,38.0528,38.1158,167828.0
2016-05-13 14:10:00,42.32,42.33,42.27,42.28,81186.0,38.1068,38.1158,38.0618,38.0708,81186.0
2016-05-13 14:20:00,42.28,42.28,42.19,42.24,135637.0,38.0708,38.0708,37.9898,38.0348,135637.0
2016-05-13 14:30:00,42.24,42.24,42.19,42.2,281110.0,38.0348,38.0348,37.9898,37.9988,281110.0
2016-05-13 14:40:00,42.2,42.23,42.16,42.22,89892.0,37.9988,38.0258,37.9628,38.0168,89892.0
2016-05-13 14:50:00,42.22,42.25,42.18,42.23,91755.0,38.0168,38.0438,37.9808,38.0258,91755.0
2016-05-13 15:00:00,42.22,42.24,42.19,42.2,122403.0,38.0168,38.0348,37.9898,37.9988,122403.0
2016-05-13 15:10:00,42.2,42.26,42.2,42.25,102014.0,37.9988,38.0528,37.9988,38.0438,102014.0
2016-05-13 15:20:00,42.26,42.27,42.23,42.24,214291.0,38.0528,38.0618,38.0258,38.0348,214291.0
2016-05-13 15:30:00,42.23,42.28,42.23,42.27,227840.0,38.0258,38.0708,38.0258,38.0618,227840.0
2016-05-13 15:40:00,42.27,42.31,42.23,42.24,250472.0,38.0618,38.0978,38.0258,38.0348,250472.0
2016-05-13 15:50:00,42.24,42.25,42.22,42.23,902822.0,38.0348,38.0438,38.0168,38.0258,902822.0
2016-05-16 09:30:00,42.25,42.35,42.25,42.3,301808.0,38.0438,38.1339,38.0438,38.0888,301808.0
2016-05-16 09:40:00,42.31,42.42,42.31,42.4,297875.0,38.0978,38.1969,38.0978,38.1789,297875.0
2016-05-16 09:50:00,42.4,42.46,42.39,42.45,126758.0,38.1789,38.2329,38.1699,38.2239,126758.0
2016-05-16 10:00:00,42.45,42.47,42.39,42.4,130122.0,38.2239,38.2419,38.1699,38.1789,130122.0
2016-05-16 10:10:00,42.4,42.46,42.4,42.41,223856.0,38.1789,38.2329,38.1789,38.1879,223856.0
2016-05-16 10:20:00,42.42,42.47,42.39,42.44,73150.0,38.1969,38.2419,38.1699,38.2149,73150.0
2016-05-16 10:30:00,42.44,42.48,42.44,42.48,148460.0,38.2149,38.2509,38.2149,38.2509,148460.0
2016-05-16 10:40:00,42.48,42.51,42.43,42.5,65945.0,38.2509,38.2779,38.2059,38.2689,65945.0
2016-05-16 10:50:00,42.51,42.58,42.51,42.56,200926.0,38.2779,38.341,38.2779,38.3229,200926.0
2016-05-16 11:00:00,42.57,42.62,42.57,42.6,152160.0,38.332,38.377,38.332,38.359,152160.0
2016-05-16 11:10:00,42.6,42.61,42.58,42.6,77127.0,38.359,38.368,38.341,38.359,77127.0
2016-05-16 11:20:00,42.6,42.61,42.57,42.6,127543.0,38.359,38.368,38.332,38.359,127543.0
2016-05-16 11:30:00,42.61,42.65,42.61,42.63,42103.0,38.368,38.404,38.368,38.386,42103.0
2016-05-16 11:40:00,42.64,42.69,42.64,42.68,41659.0,38.395,38.44,38.395,38.431,41659.0
2016-05-16 11:50:00,42.68,42.72,42.68,42.69,70875.0,38.431,38.467,38.431,38.44,70875.0
2016-05-16 12:00:00,42.7,42.72,42.68,42.7,59959.0,38.449,38.467,38.431,38.449,59959.0
2016-05-16 12:10:00,42.7,42.73,42.67,42.69,48909.0,38.449,38.476,38.422,38.44,48909.0
2016-05-16 12:20:00,42.69,42.7,42.64,42.65,120346.0,38.44,38.449,38.395,38.404,120346.0
2016-05-16 12:30:00,42.65,42.66,42.63,42.64,83510.0,38.404,38.413,38.386,38.395,83510.0
2016-05-16 12:40:00,42.64,42.69,42.64,42.67,70930.0,38.395,38.44,38.395,38.422,70930.0
2016-05-16 12:50:00,42.67,42.71,42.66,42.69,62040.0,38.422,38.458,38.413,38.44,62040.0
2016-05-16 13:00:00,42.69,42.73,42.68,42.69,86661.0,38.44,38.476,38.431,38.44,86661.0
2016-05-16 13:10:00,42.69,42.72,42.68,42.71,56412.0,38.44,38.467,38.431,38.458,56412.0
2016-05-16 13:20:00,42.71,42.72,42.69,42.72,27875.0,38.458,38.467,38.44,38.467,27875.0
2016-05-16 13:30:00,42.72,42.74,42.7,42.72,46421.0,38.467,38.485,38.449,38.467,46421.0
2016-05-16 13:40:00,42.72,42.75,42.7,42.75,42745.0,38.467,38.494,38.449,38.494,42745.0
2016-05-16 13:50:00,42.75,42.78,42.74,42.76,52523.0,38.494,38.521,38.485,38.503,52523.0
2016-05-16 14:00:00,42.77,42.83,42.77,42.81,159433.0,38.512,38.5661,38.512,38.5481,159433.0
2016-05-16 14:10:00,42.81,42.85,42.81,42.84,90106.0,38.5481,38.5841,38.5481,38.5751,90106.0
2016-05-16 14:20:00,42.84,42.88,42.84,42.88,81905.0,38.5751,38.6111,38.5751,38.6111,81905.0
2016-05-16 14:30:00,42.88,42.89,42.86,42.87,49153.0,38.6111,38.6201,38.5931,38.6021,49153.0
2016-05-16 14:40:00,42.87,42.89,42.86,42.86,83169.0,38.6021,38.6201,38.5931,38.5931,83169.0
2016-05-16 14:50:00,42.86,42.88,42.85,42.86,113479.0,38.5931,38.6111,38.5841,38.5931,113479.0
2016-05-16 15:00:00,42.86,42.9,42.86,42.9,110228.0,38.5931,38.6291,38.5931,38.6291,110228.0
2016-05-16 15:10:00,42.9,42.9,42.84,42.86,129690.0,38.6291,38.6291,38.5751,38.5931,129690.0
2016-05-16 15:20:00,42.86,42.87,42.84,42.84,75144.0,38.5931,38.6021,38.5751,38.5751,75144.0
2016-05-16 15:30:00,42.84,42.85,42.79,42.82,417927.0,38.5751,38.5841,38.5301,38.5571,417927.0
2016-05-16 15:40:00,42.83,42.83,42.77,42.8,336876.0,38.5661,38.5661,38.512,38.5391,336876.0
2016-05-16 15:50:00,42.8,42.81,42.75,42.77,1093753.0,38.5391,38.5481,38.494,38.512,1093753.0
2016-05-17 09:30:00,42.67,42.88,42.64,42.72,797971.0,38.422,38.6111,38.395,38.467,797971.0
2016-05-17 09:40:00,42.71,42.72,42.62,42.68,208707.0,38.458,38.467,38.377,38.431,208707.0
2016-05-17 09:50:00,42.66,42.71,42.64,42.69,232084.0,38.413,38.458,38.395,38.44,232084.0
2016-05-17 10:00:00,42.68,42.69,42.57,42.59,257813.0,38.431,38.44,38.332,38.35,257813.0
2016-05-17 10:10:00,42.6,42.64,42.56,42.63,176274.0,38.359,38.395,38.3229,38.386,176274.0
2016-05-17 10:20:00,42.64,42.67,42.58,42.59,169456.0,38.395,38.422,38.341,38.35,169456.0
2016-05-17 10:30:00,42.57,42.6,42.52,42.59,228160.0,38.332,38.359,38.2869,38.35,228160.0
2016-05-17 10:40:00,42.6,42.65,42.57,42.62,182289.0,38.359,38.404,38.332,38.377,182289.0
2016-05-17 10:50:00,42.62,42.68,42.59,42.66,128873.0,38.377,38.431,38.35,38.413,128873.0
2016-05-17 11:00:00,42.65,42.67,42.59,42.62,181091.0,38.404,38.422,38.35,38.377,181091.0
2016-05-17 11:10:00,42.63,42.69,42.61,42.68,109426.0,38.386,38.44,38.368,38.431,109426.0
2016-05-17 11:20:00,42.67,42.69,42.6,42.6,49141.0,38.422,38.44,38.359,38.359,49141.0
2016-05-17 11:30:00,42.6,42.67,42.59,42.64,55977.0,38.359,38.422,38.35,38.395,55977.0
2016-05-17 11:40:00,42.64,42.69,42.61,42.69,90807.0,38.395,38.44,38.368,38.44,90807.0
2016-05-17 11:50:00,42.7,42.73,42.68,42.69,107161.0,38.449,38.476,38.431,38.44,107161.0
2016-05-17 12:00:00,42.69,42.71,42.67,42.68,92915.0,38.44,38.458,38.422,38.431,92915.0
2016-05-17 12:10:00,42.67,42.68,42.59,42.59,170007.0,38.422,38.431,38.35,38.35,170007.0
2016-05-17 12:20:00,42.59,42.62,42.58,42.61,103606.0,38.35,38.377,38.341,38.368,103606.0
2016-05-17 12:30:00,42.61,42.63,42.58,42.63,53794.0,38.368,38.386,38.341,38.386,53794.0
2016-05-17 12:40:00,42.62,42.63,42.58,42.59,56071.0,38.377,38.386,38.341,38.35,56071.0
2016-05-17 12:50:00,42.59,42.6,42.54,42.57,93860.0,38.35,38.359,38.3049,38.332,93860.0
2016-05-17 13:00:00,42.57,42.58,42.55,42.58,90968.0,38.332,38.341,38.3139,38.341,90968.0
2016-05-17 13:10:00,42.58,42.6,42.57,42.6,48642.0,38.341,38.359,38.332,38.359,48642.0
2016-05-17 13:20:00,42.61,42.61,42.58,42.59,37088.0,38.368,38.368,38.341,38.35,37088.0
2016-05-17 13:30:00,42.59,42.64,42.59,42.61,66011.0,38.35,38.395,38.35,38.368,66011.0
2016-05-17 13:40:00,42.6,42.62,42.57,42.58,47567.0,38.359,38.377,38.332,38.341,47567.0
2016-05-17 13:50:00,42.58,42.58,42.46,42.47,163590.0,38.341,38.341,38.2329,38.2419,163590.0
2016-05-17 14:00:00,42.47,42.48,42.42,42.42,56387.0,38.2419,38.2509,38.1969,38.1969,56387.0
2016-05-17 14:10:00,42.41,42.43,42.35,42.37,259493.0,38.1879,38.2059,38.1339,38.1519,259493.0
2016-05-17 14:20:00,42.37,42.38,42.28,42.35,373444.0,38.1519,38.1609,38.0708,38.1339,373444.0
2016-05-17 14:30:00,42.34,42.36,42.29,42.34,256131.0,38.1249,38.1429,38.0798,38.1249,256131.0
2016-05-17 14:40:00,42.34,42.37,42.31,42.34,161130.0,38.1249,38.1519,38.0978,38.1249,161130.0
2016-05-17 14:50:00,42.33,42.38,42.3,42.37,165930.0,38.1158,38.1609,38.0888,38.1519,165930.0
2016-05-17 15:00:00,42.37,42.42,42.34,42.39,148061.0,38.1519,38.1969,38.1249,38.1699,148061.0
2016-05-17 15:10:00,42.39,42.39,42.31,42.32,243448.0,38.1699,38.1699,38.0978,38.1068,243448.0
2016-05-17 15:20:00,42.32,42.33,42.23,42.29,285359.0,38.1068,38.1158,38.0258,38.0798,285359.0
2016-05-17 15:30:00,42.3,42.38,42.28,42.38,440896.0,38.0888,38.1609,38.0708,38.1609,440896.0
2016-05-17 15:40:00,42.39,42.39,42.3,42.32,576044.0,38.1699,38.1699,38.0888,38.1068,576044.0
2016-05-17 15:50:00,42.32,42.36,42.31,42.35,1571512.0,38.1068,38.1429,38.0978,38.1339,1571512.0
2016-05-18 09:30:00,42.26,42.41,42.26,42.36,315243.0,38.0528,38.1879,38.0528,38.1429,315243.0
2016-05-18 09:40:00,42.36,42.47,42.36,42.4,234244.0,38.1429,38.2419,38.1429,38.1789,234244.0
2016-05-18 09:50:00,42.41,42.45,42.39,42.45,259517.0,38.1879,38.2239,38.1699,38.2239,259517.0
2016-05-18 10:00:00,42.44,42.5,42.42,42.47,335786.0,38.2149,38.2689,38.1969,38.2419,335786.0
2016-05-18 10:10:00,42.46,42.6,42.46,42.57,283775.0,38.2329,38.359,38.2329,38.332,283775.0
2016-05-18 10:20:00,42.57,42.67,42.57,42.66,111076.0,38.332,38.422,38.332,38.413,111076.0
2016-05-18 10:30:00,42.66,42.66,42.56,42.56,306146.0,38.413,38.413,38.3229,38.3229,306146.0
2016-05-18 10:40:00,42.57,42.63,42.56,42.62,136228.0,38.332,38.386,38.3229,38.377,136228.0
2016-05-18 10:50:00,42.61,42.63,42.51,42.52,160701.0,38.368,38.386,38.2779,38.2869,160701.0
2016-05-18 11:00:00,42.52,42.61,42.52,42.56,187810.0,38.2869,38.368,38.2869,38.3229,187810.0
2016-05-18 11:10:00,42.57,42.59,42.52,42.53,116561.0,38.332,38.35,38.2869,38.2959,116561.0
2016-05-18 11:20:00,42.54,42.63,42.54,42.62,184983.0,38.3049,38.386,38.3049,38.377,184983.0
2016-05-18 11:30:00,42.62,42.64,42.57,42.62,160554.0,38.377,38.395,38.332,38.377,160554.0
2016-05-18 11:40:00,42.63,42.66,42.61,42.66,187575.0,38.386,38.413,38.368,38.413,187575.0
2016-05-18 11:50:00,42.66,42.68,42.57,42.59,129877.0,38.413,38.431,38.332,38.35,129877.0
2016-05-18 12:00:00,42.6,42.6,42.53,42.53,56317.0,38.359,38.359,38.2959,38.2959,56317.0
2016-05-18 12:10:00,42.54,42.57,42.53,42.56,41970.0,38.3049,38.332,38.2959,38.3229,41970.0
2016-05-18 12:20:00,42.57,42.59,42.53,42.54,128436.0,38.332,38.35,38.2959,38.3049,128436.0
2016-05-18 12:30:00,42.54,42.59,42.53,42.58,75100.0,38.3049,38.35,38.2959,38.341,75100.0
2016-05-18 12:40:00,42.58,42.6,42.56,42.59,34596.0,38.341,38.359,38.3229,38.35,34596.0
2016-05-18 12:50:00,42.58,42.65,42.55,42.65,173963.0,38.341,38.404,38.3139,38.404,173963.0
2016-05-18 13:00:00,42.66,42.71,42.65,42.68,96810.0,38.413,38.458,38.404,38.431,96810.0
2016-05-18 13:10:00,42.68,42.7,42.67,42.7,85849.0,38.431,38.449,38.422,38.449,85849.0
2016-05-18 13:20:00,42.71,42.77,42.69,42.74,183206.0,38.458,38.512,38.44,38.485,183206.0
2016-05-18 13:30:00,42.75,42.78,42.74,42.75,74566.0,38.494,38.521,38.485,38.494,74566.0
2016-05-18 13:40:00,42.76,42.78,42.74,42.75,73292.0,38.503,38.521,38.485,38.494,73292.0
2016-05-18 13:50:00,42.74,42.74,42.69,42.7,95929.0,38.485,38.485,38.44,38.449,95929.0
2016-05-18 14:00:00,42.7,42.7,42.37,42.53,916749.0,38.449,38.449,38.1519,38.2959,916749.0
2016-05-18 14:10:00,42.52,42.52,42.35,42.45,413900.0,38.2869,38.2869,38.1339,38.2239,413900.0
2016-05-18 14:20:00,42.45,42.46,42.25,42.27,512037.0,38.2239,38.2329,38.0438,38.0618,512037.0
2016-05-18 14:30:00,42.26,42.37,42.2,42.33,410869.0,38.0528,38.1519,37.9988,38.1158,410869.0
2016-05-18 14:40:00,42.32,42.41,42.29,42.38,548125.0,38.1068,38.1879,38.0798,38.1609,548125.0
2016-05-18 14:50:00,42.38,42.46,42.36,42.4,422088.0,38.1609,38.2329,38.1429,38.1789,422088.0
2016-05-18 15:00:00,42.4,42.52,42.4,42.48,204394.0,38.1789,38.2869,38.1789,38.2509,204394.0
2016-05-18 15:10:00,42.48,42.49,42.34,42.39,369656.0,38.2509,38.2599,38.1249,38.1699,369656.0
2016-05-18 15:20:00,42.39,42.39,42.29,42.3,313260.0,38.1699,38.1699,38.0798,38.0888,313260.0
2016-05-18 15:30:00,42.3,42.39,42.29,42.29,300470.0,38.0888,38.1699,38.0798,38.0798,300470.0
2016-05-18 15:40:00,42.3,42.45,42.29,42.41,258289.0,38.0888,38.2239,38.0798,38.1879,258289.0
2016-05-18 15:50:00,42.42,42.49,42.39,42.48,852297.0,38.1969,38.2599,38.1699,38.2509,852297.0
2016-05-19 09:30:00,42.35,42.4,42.29,42.33,481140.0,38.1339,38.1789,38.0798,38.1158,481140.0
2016-05-19 09:40:00,42.33,42.38,42.27,42.29,242281.0,38.1158,38.1609,38.0618,38.0798,242281.0
2016-05-19 09:50:00,42.29,42.3,42.1,42.1,283893.0,38.0798,38.0888,37.9087,37.9087,283893.0
2016-05-19 10:00:00,42.1,42.16,42.07,42.1,335096.0,37.9087,37.9628,37.8817,37.9087,335096.0
2016-05-19 10:10:00,42.11,42.15,42.07,42.14,454980.0,37.9177,37.9538,37.8817,37.9448,454980.0
2016-05-19 10:20:00,42.14,42.17,42.12,42.15,312142.0,37.9448,37.9718,37.9268,37.9538,312142.0
2016-05-19 10:30:00,42.15,42.17,42.06,42.09,238111.0,37.9538,37.9718,37.8727,37.8997,238111.0
2016-05-19 10:40:00,42.08,42.14,42.06,42.11,274187.0,37.8907,37.9448,37.8727,37.9177,274187.0
2016-05-19 10:50:00,42.11,42.11,42.01,42.03,315413.0,37.9177,37.9177,37.8277,37.8457,315413.0
2016-05-19 11:00:00,42.03,42.07,41.98,42.0,310393.0,37.8457,37.8817,37.8007,37.8187,310393.0
2016-05-19 11:10:00,41.98,42.07,41.96,42.07,174650.0,37.8007,37.8817,37.7827,37.8817,174650.0
2016-05-19 11:20:00,42.06,42.09,42.01,42.04,129686.0,37.8727,37.8997,37.8277,37.8547,129686.0
2016-05-19 11:30:00,42.04,42.04,41.99,42.01,109757.0,37.8547,37.8547,37.8097,37.8277,109757.0
2016-05-19 11:40:00,42.01,42.02,41.96,41.99,92811.0,37.8277,37.8367,37.7827,37.8097,92811.0
2016-05-19 11:50:00,42.0,42.08,41.98,42.06,106398.0,37.8187,37.8907,37.8007,37.8727,106398.0
2016-05-19 12:00:00,42.06,42.12,42.04,42.11,184491.0,37.8727,37.9268,37.8547,37.9177,184491.0
2016-05-19 12:10:00,42.11,42.15,42.1,42.13,65313.0,37.9177,37.9538,37.9087,37.9358,65313.0
2016-05-19 12:20:00,42.13,42.14,42.06,42.06,105176.0,37.9358,37.9448,37.8727,37.8727,105176.0
2016-05-19 12:30:00,42.07,42.09,42.04,42.09,73602.0,37.8817,37.8997,37.8547,37.8997,73602.0
2016-05-19 12:40:00,42.08,42.08,42.03,42.05,112438.0,37.8907,37.8907,37.8457,37.8637,112438.0
2016-05-19 12:50:00,42.05,42.05,42.0,42.03,126018.0,37.8637,37.8637,37.8187,37.8457,126018.0
2016-05-19 13:00:00,42.03,42.08,42.02,42.07,92762.0,37.8457,37.8907,37.8367,37.8817,92762.0
2016-05-19 13:10:00,42.06,42.14,42.05,42.14,82508.0,37.8727,37.9448,37.8637,37.9448,82508.0
2016-05-19 13:20:00,42.14,42.15,42.1,42.15,299608.0,37.9448,37.9538,37.9087,37.9538,299608.0
2016-05-19 13:30:00,42.15,42.21,42.14,42.18,199566.0,37.9538,38.0078,37.9448,37.9808,199566.0
2016-05-19 13:40:00,42.18,42.22,42.16,42.17,200208.0,37.9808,38.0168,37.9628,37.9718,200208.0
2016-05-19 13:50:00,42.17,42.18,42.13,42.13,167065.0,37.9718,37.9808,37.9358,37.9358,167065.0
2016-05-19 14:00:00,42.13,42.19,42.13,42.19,124380.0,37.9358,37.9898,37.9358,37.9898,124380.0
2016-05-19 14:10:00,42.19,42.24,42.19,42.23,117235.0,37.9898,38.0348,37.9898,38.0258,117235.0
2016-05-19 14:20:00,42.23,42.24,42.19,42.22,196962.0,38.0258,38.0348,37.9898,38.0168,196962.0
2016-05-19 14:30:00,42.23,42.23,42.13,42.14,132947.0,38.0258,38.0258,37.9358,37.9448,132947.0
2016-05-19 14:40:00,42.15,42.15,42.1,42.11,75955.0,37.9538,37.9538,37.9087,37.9177,75955.0
2016-05-19 14:50:00,42.11,42.13,42.07,42.09,103243.0,37.9177,37.9358,37.8817,37.8997,103243.0
2016-05-19 15:00:00,42.09,42.21,42.08,42.2,148781.0,37.8997,38.0078,37.8907,37.9988,148781.0
2016-05-19 15:10:00,42.2,42.24,42.17,42.23,137759.0,37.9988,38.0348,37.9718,38.0258,137759.0
2016-05-19 15:20:00,42.23,42.29,42.23,42.23,343987.0,38.0258,38.0798,38.0258,38.0258,343987.0
2016-05-19 15:30:00,42.23,42.26,42.2,42.26,197088.0,38.0258,38.0528,37.9988,38.0528,197088.0
2016-05-19 15:40:00,42.26,42.29,42.22,42.28,434710.0,38.0528,38.0798,38.0168,38.0708,434710.0
2016-05-19 15:50:00,42.28,42.29,42.22,42.23,715546.0,38.0708,38.0798,38.0168,38.0258,715546.0
2016-05-20 09:30:00,42.45,42.55,42.42,42.53,296382.0,38.2239,38.3139,38.1969,38.2959,296382.0
2016-05-20 09:40:00,42.53,42.63,42.53,42.62,139795.0,38.2959,38.386,38.2959,38.377,139795.0
2016-05-20 09:50:00,42.62,42.7,42.62,42.69,269883.0,38.377,38.449,38.377,38.44,269883.0
2016-05-20 10:00:00,42.7,42.74,42.67,42.72,227865.0,38.449,38.485,38.422,38.467,227865.0
2016-05-20 10:10:00,42.72,42.77,42.72,42.75,185930.0,38.467,38.512,38.467,38.494,185930.0
2016-05-20 10:20:00,42.75,42.75,42.66,42.66,158305.0,38.494,38.494,38.413,38.413,158305.0
2016-05-20 10:30:00,42.66,42.73,42.66,42.72,82788.0,38.413,38.476,38.413,38.467,82788.0
2016-05-20 10:40:00,42.71,42.77,42.71,42.74,109028.0,38.458,38.512,38.458,38.485,109028.0
2016-05-20 10:50:00,42.75,42.75,42.69,42.71,84705.0,38.494,38.494,38.44,38.458,84705.0
2016-05-20 11:00:00,42.71,42.77,42.71,42.74,240986.0,38.458,38.512,38.458,38.485,240986.0
2016-05-20 11:10:00,42.74,42.77,42.73,42.76,121782.0,38.485,38.512,38.476,38.503,121782.0
2016-05-20 11:20:00,42.75,42.77,42.73,42.76,113014.0,38.494,38.512,38.476,38.503,113014.0
2016-05-20 11:30:00,42.77,42.83,42.76,42.8,134110.0,38.512,38.5661,38.503,38.5391,134110.0
2016-05-20 11:40:00,42.81,42.82,42.8,42.81,92309.0,38.5481,38.5571,38.5391,38.5481,92309.0
2016-05-20 11:50:00,42.81,42.82,42.78,42.79,99860.0,38.5481,38.5571,38.521,38.5301,99860.0
2016-05-20 12:00:00,42.8,42.8,42.75,42.77,99833.0,38.5391,38.5391,38.494,38.512,99833.0
2016-05-20 12:10:00,42.77,42.77,42.75,42.76,85124.0,38.512,38.512,38.494,38.503,85124.0
2016-05-20 12:20:00,42.77,42.79,42.76,42.77,68401.0,38.512,38.5301,38.503,38.512,68401.0
2016-05-20 12:30:00,42.77,42.8,42.75,42.79,79217.0,38.512,38.5391,38.494,38.5301,79217.0
2016-05-20 12:40:00,42.79,42.81,42.77,42.79,56105.0,38.5301,38.5481,38.512,38.5301,56105.0
2016-05-20 12:50:00,42.8,42.8,42.77,42.77,37680.0,38.5391,38.5391,38.512,38.512,37680.0
2016-05-20 13:00:00,42.77,42.78,42.73,42.75,65744.0,38.512,38.521,38.476,38.494,65744.0
2016-05-20 13:10:00,42.74,42.77,42.73,42.76,34323.0,38.485,38.512,38.476,38.503,34323.0
2016-05-20 13:20:00,42.76,42.78,42.71,42.71,51077.0,38.503,38.521,38.458,38.458,51077.0
2016-05-20 13:30:00,42.71,42.72,42.67,42.67,101255.0,38.458,38.467,38.422,38.422,101255.0
2016-05-20 13:40:00,42.66,42.7,42.66,42.66,37898.0,38.413,38.449,38.413,38.413,37898.0
2016-05-20 13:50:00,42.66,42.69,42.65,42.69,98499.0,38.413,38.44,38.404,38.44,98499.0
2016-05-20 14:00:00,42.69,42.7,42.67,42.7,101341.0,38.44,38.449,38.422,38.449,101341.0
2016-05-20 14:10:00,42.7,42.73,42.69,42.71,45556.0,38.449,38.476,38.44,38.458,45556.0
2016-05-20 14:20:00,42.71,42.75,42.69,42.75,100912.0,38.458,38.494,38.44,38.494,100912.0
2016-05-20 14:30:00,42.76,42.76,42.72,42.72,32771.0,38.503,38.503,38.467,38.467,32771.0
2016-05-20 14:40:00,42.72,42.73,42.7,42.7,86403.0,38.467,38.476,38.449,38.449,86403.0
2016-05-20 14:50:00,42.7,42.73,42.67,42.68,122493.0,38.449,38.476,38.422,38.431,122493.0
2016-05-20 15:00:00,42.69,42.69,42.6,42.62,195426.0,38.44,38.44,38.359,38.377,195426.0
2016-05-20 15:10:00,42.62,42.66,42.62,42.64,294386.0,38.377,38.413,38.377,38.395,294386.0
2016-05-20 15:20:00,42.64,42.65,42.61,42.63,243038.0,38.395,38.404,38.368,38.386,243038.0
2016-05-20 15:30:00,42.62,42.66,42.62,42.65,277434.0,38.377,38.413,38.377,38.404,277434.0
2016-05-20 15:40:00,42.65,42.67,42.64,42.66,169457.0,38.404,38.422,38.395,38.413,169457.0
2016-05-20 15:50:00,42.66,42.7,42.65,42.69,456397.0,38.413,38.449,38.404,38.44,456397.0
2016-05-23 09:30:00,42.71,42.85,42.69,42.84,274272.0,38.458,38.5841,38.44,38.5751,274272.0
2016-05-23 09:40:00,42.84,42.89,42.82,42.82,242891.0,38.5751,38.6201,38.5571,38.5571,242891.0
2016-05-23 09:50:00,42.83,42.83,42.75,42.79,200440.0,38.5661,38.5661,38.494,38.5301,200440.0
2016-05-23 10:00:00,42.8,42.84,42.8,42.81,153622.0,38.5391,38.5751,38.5391,38.5481,153622.0
2016-05-23 10:10:00,42.81,42.84,42.77,42.8,485641.0,38.5481,38.5751,38.512,38.5391,485641.0
2016-05-23 10:20:00,42.81,42.86,42.8,42.8,140916.0,38.5481,38.5931,38.5391,38.5391,140916.0
2016-05-23 10:30:00,42.8,42.87,42.8,42.83,113788.0,38.5391,38.6021,38.5391,38.5661,113788.0
2016-05-23 10:40:00,42.83,42.83,42.77,42.79,85077.0,38.5661,38.5661,38.512,38.5301,85077.0
2016-05-23 10:50:00,42.79,42.79,42.73,42.73,110527.0,38.5301,38.5301,38.476,38.476,110527.0
2016-05-23 11:00:00,42.73,42.79,42.72,42.79,540872.0,38.476,38.5301,38.467,38.5301,540872.0
2016-05-23 11:10:00,42.79,42.8,42.74,42.75,271920.0,38.5301,38.5391,38.485,38.494,271920.0
2016-05-23 11:20:00,42.75,42.79,42.74,42.78,82299.0,38.494,38.5301,38.485,38.521,82299.0
2016-05-23 11:30:00,42.78,42.79,42.69,42.7,142099.0,38.521,38.5301,38.44,38.449,142099.0
2016-05-23 11:40:00,42.69,42.72,42.68,42.72,119649.0,38.44,38.467,38.431,38.467,119649.0
2016-05-23 11:50:00,42.72,42.72,42.68,42.7,69176.0,38.467,38.467,38.431,38.449,69176.0
2016-05-23 12:00:00,42.71,42.73,42.7,42.7,65239.0,38.458,38.476,38.449,38.449,65239.0
2016-05-23 12:10:00,42.71,42.74,42.7,42.73,69825.0,38.458,38.485,38.449,38.476,69825.0
2016-05-23 12:20:00,42.73,42.74,42.72,42.73,66878.0,38.476,38.485,38.467,38.476,66878.0
2016-05-23 12:30:00,42.73,42.74,42.71,42.71,37682.0,38.476,38.485,38.458,38.458,37682.0
2016-05-23 12:40:00,42.7,42.76,42.69,42.74,100702.0,38.449,38.503,38.44,38.485,100702.0
2016-05-23 12:50:00,42.74,42.75,42.73,42.74,41036.0,38.485,38.494,38.476,38.485,41036.0
2016-05-23 13:00:00,42.75,42.76,42.73,42.75,45874.0,38.494,38.503,38.476,38.494,45874.0
2016-05-23 13:10:00,42.74,42.78,42.74,42.76,75110.0,38.485,38.521,38.485,38.503,75110.0
2016-05-23 13:20:00,42.76,42.77,42.74,42.74,45534.0,38.503,38.512,38.485,38.485,45534.0
2016-05-23 13:30:00,42.75,42.75,42.71,42.73,117545.0,38.494,38.494,38.458,38.476,117545.0
2016-05-23 13:40:00,42.73,42.75,42.72,42.72,46247.0,38.476,38.494,38.467,38.467,46247.0
2016-05-23 13:50:00,42.72,42.78,42.71,42.74,84335.0,38.467,38.521,38.458,38.485,84335.0
2016-05-23 14:00:00,42.75,42.76,42.72,42.73,115522.0,38.494,38.503,38.467,38.476,115522.0
2016-05-23 14:10:00,42.72,42.78,42.72,42.76,100789.0,38.467,38.521,38.467,38.503,100789.0
2016-05-23 14:20:00,42.76,42.78,42.73,42.77,199658.0,38.503,38.521,38.476,38.512,199658.0
2016-05-23 14:30:00,42.77,42.78,42.74,42.76,98256.0,38.512,38.521,38.485,38.503,98256.0
2016-05-23 14:40:00,42.76,42.78,42.74,42.77,156538.0,38.503,38.521,38.485,38.512,156538.0
2016-05-23 14:50:00,42.78,42.78,42.72,42.73,129364.0,38.521,38.521,38.467,38.476,129364.0
2016-05-23 15:00:00,42.73,42.76,42.71,42.71,154021.0,38.476,38.503,38.458,38.458,154021.0
2016-05-23 15:10:00,42.71,42.72,42.68,42.68,107105.0,38.458,38.467,38.431,38.431,107105.0
2016-05-23 15:20:00,42.67,42.7,42.66,42.69,89941.0,38.422,38.449,38.413,38.44,89941.0
2016-05-23 15:30:00,42.68,42.72,42.68,42.7,168170.0,38.431,38.467,38.431,38.449,168170.0
2016-05-23 15:40:00,42.69,42.7,42.66,42.68,222041.0,38.44,38.449,38.413,38.431,222041.0
2016-05-23 15:50:00,42.68,42.69,42.61,42.63,752619.0,38.431,38.44,38.368,38.386,752619.0
2016-05-24 09:30:00,42.82,43.03,42.82,43.01,442756.0,38.5571,38.7462,38.5571,38.7281,442756.0
2016-05-24 09:40:00,43.01,43.04,42.97,43.02,471994.0,38.7281,38.7552,38.6921,38.7372,471994.0
2016-05-24 09:50:00,43.03,43.1,43.03,43.07,422068.0,38.7462,38.8092,38.7462,38.7822,422068.0
2016-05-24 10:00:00,43.07,43.17,43.07,43.15,242229.0,38.7822,38.8722,38.7822,38.8542,242229.0
2016-05-24 10:10:00,43.15,43.2,43.14,43.19,230233.0,38.8542,38.8992,38.8452,38.8902,230233.0
2016-05-24 10:20:00,43.19,43.22,43.17,43.22,208506.0,38.8902,38.9172,38.8722,38.9172,208506.0
2016-05-24 10:30:00,43.22,43.3,43.21,43.26,243408.0,38.9172,38.9893,38.9082,38.9533,243408.0
2016-05-24 10:40:00,43.26,43.29,43.25,43.27,156352.0,38.9533,38.9803,38.9443,38.9623,156352.0
2016-05-24 10:50:00,43.27,43.28,43.25,43.27,158673.0,38.9623,38.9713,38.9443,38.9623,158673.0
2016-05-24 11:00:00,43.27,43.32,43.27,43.28,136874.0,38.9623,39.0073,38.9623,38.9713,136874.0
2016-05-24 11:10:00,43.29,43.31,43.27,43.3,94725.0,38.9803,38.9983,38.9623,38.9893,94725.0
2016-05-24 11:20:00,43.31,43.36,43.31,43.34,115750.0,38.9983,39.0433,38.9983,39.0253,115750.0
2016-05-24 11:30:00,43.34,43.35,43.3,43.3,124019.0,39.0253,39.0343,38.9893,38.9893,124019.0
2016-05-24 11:40:00,43.31,43.35,43.3,43.34,214656.0,38.9983,39.0343,38.9893,39.0253,214656.0
2016-05-24 11:50:00,43.34,43.38,43.33,43.37,112886.0,39.0253,39.0613,39.0163,39.0523,112886.0
2016-05-24 12:00:00,43.37,43.38,43.34,43.37,121617.0,39.0523,39.0613,39.0253,39.0523,121617.0
2016-05-24 12:10:00,43.36,43.37,43.33,43.35,37909.0,39.0433,39.0523,39.0163,39.0343,37909.0
2016-05-24 12:20:00,43.34,43.36,43.34,43.35,188284.0,39.0253,39.0433,39.0253,39.0343,188284.0
2016-05-24 12:30:00,43.35,43.37,43.34,43.36,83011.0,39.0343,39.0523,39.0253,39.0433,83011.0
2016-05-24 12:40:00,43.35,43.38,43.35,43.37,62051.0,39.0343,39.0613,39.0343,39.0523,62051.0
2016-05-24 12:50:00,43.36,43.4,43.36,43.4,99147.0,39.0433,39.0793,39.0433,39.0793,99147.0
2016-05-24 13:00:00,43.4,43.42,43.39,43.4,63669.0,39.0793,39.0973,39.0703,39.0793,63669.0
2016-05-24 13:10:00,43.39,43.42,43.39,43.39,47013.0,39.0703,39.0973,39.0703,39.0703,47013.0
2016-05-24 13:20:00,43.39,43.41,43.37,43.4,171803.0,39.0703,39.0883,39.0523,39.0793,171803.0
2016-05-24 13:30:00,43.4,43.43,43.36,43.37,77560.0,39.0793,39.1063,39.0433,39.0523,77560.0
2016-05-24 13:40:00,43.36,43.4,43.36,43.39,103813.0,39.0433,39.0793,39.0433,39.0703,103813.0
2016-05-24 13:50:00,43.4,43.42,43.37,43.39,979052.0,39.0793,39.0973,39.0523,39.0703,979052.0
2016-05-24 14:00:00,43.39,43.42,43.38,43.39,87705.0,39.0703,39.0973,39.0613,39.0703,87705.0
2016-05-24 14:10:00,43.4,43.45,43.39,43.43,116893.0,39.0793,39.1243,39.0703,39.1063,116893.0
2016-05-24 14:20:00,43.43,43.44,43.4,43.4,156055.0,39.1063,39.1153,39.0793,39.0793,156055.0
2016-05-24 14:30:00,43.41,43.43,43.4,43.41,129689.0,39.0883,39.1063,39.0793,39.0883,129689.0
2016-05-24 14:40:00,43.41,43.44,43.4,43.44,65358.0,39.0883,39.1153,39.0793,39.1153,65358.0
2016-05-24 14:50:00,43.43,43.46,43.42,43.43,155285.0,39.1063,39.1333,39.0973,39.1063,155285.0
2016-05-24 15:00:00,43.43,43.45,43.42,43.43,148977.0,39.1063,39.1243,39.0973,39.1063,148977.0
2016-05-24 15:10:00,43.43,43.49,43.42,43.48,298942.0,39.1063,39.1604,39.0973,39.1514,298942.0
2016-05-24 15:20:00,43.48,43.52,43.46,43.49,553650.0,39.1514,39.1874,39.1333,39.1604,553650.0
2016-05-24 15:30:00,43.49,43.5,43.45,43.47,115403.0,39.1604,39.1694,39.1243,39.1424,115403.0
2016-05-24 15:40:00,43.47,43.48,43.44,43.47,352020.0,39.1424,39.1514,39.1153,39.1424,352020.0
2016-05-24 15:50:00,43.47,43.5,43.46,43.47,1069798.0,39.1424,39.1694,39.1333,39.1424,1069798.0
2016-05-25 09:30:00,43.63,43.7,43.63,43.67,326574.0,39.2864,39.3495,39.2864,39.3224,326574.0
2016-05-25 09:40:00,43.67,43.67,43.57,43.6,340471.0,39.3224,39.3224,39.2324,39.2594,340471.0
2016-05-25 09:50:00,43.61,43.76,43.6,43.73,204126.0,39.2684,39.4035,39.2594,39.3765,204126.0
2016-05-25 10:00:00,43.73,43.77,43.71,43.75,148404.0,39.3765,39.4125,39.3585,39.3945,148404.0
2016-05-25 10:10:00,43.75,43.8,43.75,43.8,407670.0,39.3945,39.4395,39.3945,39.4395,407670.0
2016-05-25 10:20:00,43.79,43.8,43.73,43.74,380070.0,39.4305,39.4395,39.3765,39.3855,380070.0
2016-05-25 10:30:00,43.73,43.76,43.71,43.73,163192.0,39.3765,39.4035,39.3585,39.3765,163192.0
2016-05-25 10:40:00,43.74,43.78,43.73,43.73,455040.0,39.3855,39.4215,39.3765,39.3765,455040.0
2016-05-25 10:50:00,43.73,43.77,43.7,43.74,203269.0,39.3765,39.4125,39.3495,39.3855,203269.0
2016-05-25 11:00:00,43.74,43.78,43.72,43.74,198256.0,39.3855,39.4215,39.3675,39.3855,198256.0
2016-05-25 11:10:00,43.74,43.74,43.68,43.71,134925.0,39.3855,39.3855,39.3314,39.3585,134925.0
2016-05-25 11:20:00,43.71,43.71,43.69,43.7,119638.0,39.3585,39.3585,39.3405,39.3495,119638.0
2016-05-25 11:30:00,43.71,43.74,43.69,43.71,105619.0,39.3585,39.3855,39.3405,39.3585,105619.0
2016-05-25 11:40:00,43.71,43.74,43.69,43.71,85175.0,39.3585,39.3855,39.3405,39.3585,85175.0
2016-05-25 11:50:00,43.7,43.75,43.7,43.74,113338.0,39.3495,39.3945,39.3495,39.3855,113338.0
2016-05-25 12:00:00,43.75,43.76,43.73,43.74,41395.0,39.3945,39.4035,39.3765,39.3855,41395.0
2016-05-25 12:10:00,43.74,43.76,43.72,43.73,53732.0,39.3855,39.4035,39.3675,39.3765,53732.0
2016-05-25 12:20:00,43.72,43.75,43.71,43.74,73848.0,39.3675,39.3945,39.3585,39.3855,73848.0
2016-05-25 12:30:00,43.74,43.75,43.73,43.74,174025.0,39.3855,39.3945,39.3765,39.3855,174025.0
2016-05-25 12:40:00,43.75,43.78,43.74,43.74,76377.0,39.3945,39.4215,39.3855,39.3855,76377.0
2016-05-25 12:50:00,43.75,43.77,43.74,43.77,85066.0,39.3945,39.4125,39.3855,39.4125,85066.0
2016-05-25 13:00:00,43.77,43.87,43.77,43.85,139562.0,39.4125,39.5025,39.4125,39.4845,139562.0
2016-05-25 13:10:00,43.86,43.86,43.84,43.85,63874.0,39.4935,39.4935,39.4755,39.4845,63874.0
2016-05-25 13:20:00,43.86,43.88,43.84,43.87,201241.0,39.4935,39.5115,39.4755,39.5025,201241.0
2016-05-25 13:30:00,43.87,43.89,43.86,43.86,242869.0,39.5025,39.5205,39.4935,39.4935,242869.0
2016-05-25 13:40:00,43.86,43.87,43.82,43.82,66017.0,39.4935,39.5025,39.4575,39.4575,66017.0
2016-05-25 13:50:00,43.83,43.86,43.82,43.85,48603.0,39.4665,39.4935,39.4575,39.4845,48603.0
2016-05-25 14:00:00,43.85,43.86,43.8,43.82,169544.0,39.4845,39.4935,39.4395,39.4575,169544.0
2016-05-25 14:10:00,43.82,43.83,43.8,43.83,126461.0,39.4575,39.4665,39.4395,39.4665,126461.0
2016-05-25 14:20:00,43.83,43.84,43.81,43.82,92207.0,39.4665,39.4755,39.4485,39.4575,92207.0
2016-05-25 14:30:00,43.82,43.85,43.79,43.84,159136.0,39.4575,39.4845,39.4305,39.4755,159136.0
2016-05-25 14:40:00,43.83,43.86,43.78,43.79,141275.0,39.4665,39.4935,39.4215,39.4305,141275.0
2016-05-25 14:50:00,43.78,43.79,43.74,43.75,120660.0,39.4215,39.4305,39.3855,39.3945,120660.0
2016-05-25 15:00:00,43.75,43.78,43.73,43.76,69569.0,39.3945,39.4215,39.3765,39.4035,69569.0
2016-05-25 15:10:00,43.75,43.79,43.73,43.77,130436.0,39.3945,39.4305,39.3765,39.4125,130436.0
2016-05-25 15:20:00,43.78,43.85,43.77,43.85,173874.0,39.4215,39.4845,39.4125,39.4845,173874.0
2016-05-25 15:30:00,43.85,43.86,43.8,43.8,371531.0,39.4845,39.4935,39.4395,39.4395,371531.0
2016-05-25 15:40:00,43.81,43.81,43.75,43.77,359939.0,39.4485,39.4485,39.3945,39.4125,359939.0
2016-05-25 15:50:00,43.77,43.81,43.75,43.76,1811978.0,39.4125,39.4485,39.3945,39.4035,1811978.0
2016-05-26 09:30:00,43.75,43.83,43.72,43.76,228031.0,39.3945,39.4665,39.3675,39.4035,228031.0
2016-05-26 09:40:00,43.76,43.8,43.72,43.74,144938.0,39.4035,39.4395,39.3675,39.3855,144938.0
2016-05-26 09:50:00,43.75,43.75,43.66,43.67,214976.0,39.3945,39.3945,39.3134,39.3224,214976.0
2016-05-26 10:00:00,43.68,43.74,43.68,43.73,129457.0,39.3314,39.3855,39.3314,39.3765,129457.0
2016-05-26 10:10:00,43.73,43.83,43.73,43.82,185795.0,39.3765,39.4665,39.3765,39.4575,185795.0
2016-05-26 10:20:00,43.83,43.83,43.78,43.79,215708.0,39.4665,39.4665,39.4215,39.4305,215708.0
2016-05-26 10:30:00,43.8,43.88,43.79,43.83,157389.0,39.4395,39.5115,39.4305,39.4665,157389.0
2016-05-26 10:40:00,43.84,43.87,43.78,43.78,154990.0,39.4755,39.5025,39.4215,39.4215,154990.0
2016-05-26 10:50:00,43.77,43.8,43.74,43.74,210818.0,39.4125,39.4395,39.3855,39.3855,210818.0
2016-05-26 11:00:00,43.74,43.78,43.72,43.78,72682.0,39.3855,39.4215,39.3675,39.4215,72682.0
2016-05-26 11:10:00,43.78,43.82,43.78,43.8,77096.0,39.4215,39.4575,39.4215,39.4395,77096.0
2016-05-26 11:20:00,43.8,43.83,43.75,43.83,43395.0,39.4395,39.4665,39.3945,39.4665,43395.0
2016-05-26 11:30:00,43.83,43.84,43.81,43.83,109041.0,39.4665,39.4755,39.4485,39.4665,109041.0
2016-05-26 11:40:00,43.82,43.84,43.79,43.79,70828.0,39.4575,39.4755,39.4305,39.4305,70828.0
2016-05-26 11:50:00,43.78,43.81,43.78,43.79,38891.0,39.4215,39.4485,39.4215,39.4305,38891.0
2016-05-26 12:00:00,43.8,43.82,43.78,43.8,55461.0,39.4395,39.4575,39.4215,39.4395,55461.0
2016-05-26 12:10:00,43.8,43.81,43.77,43.77,48961.0,39.4395,39.4485,39.4125,39.4125,48961.0
2016-05-26 12:20:00,43.76,43.79,43.76,43.78,35817.0,39.4035,39.4305,39.4035,39.4215,35817.0
2016-05-26 12:30:00,43.78,43.82,43.78,43.82,43543.0,39.4215,39.4575,39.4215,39.4575,43543.0
2016-05-26 12:40:00,43.82,43.82,43.79,43.81,135655.0,39.4575,39.4575,39.4305,39.4485,135655.0
2016-05-26 12:50:00,43.81,43.81,43.76,43.78,87955.0,39.4485,39.4485,39.4035,39.4215,87955.0
2016-05-26 13:00:00,43.77,43.81,43.77,43.8,769733.0,39.4125,39.4485,39.4125,39.4395,769733.0
2016-05-26 13:10:00,43.8,43.85,43.77,43.84,68672.0,39.4395,39.4845,39.4125,39.4755,68672.0
2016-05-26 13:20:00,43.84,43.85,43.81,43.85,52262.0,39.4755,39.4845,39.4485,39.4845,52262.0
2016-05-26 13:30:00,43.85,43.85,43.82,43.83,63774.0,39.4845,39.4845,39.4575,39.4665,63774.0
2016-05-26 13:40:00,43.82,43.86,43.82,43.86,28512.0,39.4575,39.4935,39.4575,39.4935,28512.0
2016-05-26 13:50:00,43.85,43.86,43.82,43.83,48365.0,39.4845,39.4935,39.4575,39.4665,48365.0
2016-05-26 14:00:00,43.83,43.87,43.83,43.86,68427.0,39.4665,39.5025,39.4665,39.4935,68427.0
2016-05-26 14:10:00,43.86,43.88,43.86,43.88,41231.0,39.4935,39.5115,39.4935,39.5115,41231.0
2016-05-26 14:20:00,43.88,43.9,43.87,43.88,38434.0,39.5115,39.5295,39.5025,39.5115,38434.0
2016-05-26 14:30:00,43.88,43.9,43.87,43.87,66414.0,39.5115,39.5295,39.5025,39.5025,66414.0
2016-05-26 14:40:00,43.88,43.91,43.87,43.89,41547.0,39.5115,39.5385,39.5025,39.5205,41547.0
2016-05-26 14:50:00,43.89,43.9,43.88,43.89,63752.0,39.5205,39.5295,39.5115,39.5205,63752.0
2016-05-26 15:00:00,43.89,43.92,43.88,43.91,102666.0,39.5205,39.5476,39.5115,39.5385,102666.0
2016-05-26 15:10:00,43.9,43.94,43.89,43.93,173136.0,39.5295,39.5656,39.5205,39.5566,173136.0
2016-05-26 15:20:00,43.93,43.96,43.93,43.94,60156.0,39.5566,39.5836,39.5566,39.5656,60156.0
2016-05-26 15:30:00,43.94,43.94,43.91,43.93,169753.0,39.5656,39.5656,39.5385,39.5566,169753.0
2016-05-26 15:40:00,43.93,43.95,43.9,43.9,1589874.0,39.5566,39.5746,39.5295,39.5295,1589874.0
2016-05-26 15:50:00,43.9,43.9,43.88,43.89,369105.0,39.5295,39.5295,39.5115,39.5205,369105.0
2016-05-27 09:30:00,43.88,43.97,43.83,43.95,330004.0,39.5115,39.5926,39.4665,39.5746,330004.0
2016-05-27 09:40:00,43.96,43.99,43.94,43.97,119795.0,39.5836,39.6106,39.5656,39.5926,119795.0
2016-05-27 09:50:00,43.98,44.03,43.98,44.0,617722.0,39.6016,39.6466,39.6016,39.6196,617722.0
2016-05-27 10:00:00,44.0,44.05,43.99,44.04,418454.0,39.6196,39.6646,39.6106,39.6556,418454.0
2016-05-27 10:10:00,44.04,44.06,43.97,43.98,411044.0,39.6556,39.6736,39.5926,39.6016,411044.0
2016-05-27 10:20:00,43.98,43.99,43.93,43.97,210630.0,39.6016,39.6106,39.5566,39.5926,210630.0
2016-05-27 10:30:00,43.97,44.01,43.97,44.01,162092.0,39.5926,39.6286,39.5926,39.6286,162092.0
2016-05-27 10:40:00,44.01,44.03,43.99,43.99,71717.0,39.6286,39.6466,39.6106,39.6106,71717.0
2016-05-27 10:50:00,44.0,44.0,43.97,43.98,115558.0,39.6196,39.6196,39.5926,39.6016,115558.0
2016-05-27 11:00:00,43.97,44.0,43.96,44.0,138709.0,39.5926,39.6196,39.5836,39.6196,138709.0
2016-05-27 11:10:00,43.99,44.01,43.98,43.99,67530.0,39.6106,39.6286,39.6016,39.6106,67530.0
2016-05-27 11:20:00,43.99,44.04,43.98,44.04,156535.0,39.6106,39.6556,39.6016,39.6556,156535.0
2016-05-27 11:30:00,44.04,44.08,44.04,44.06,131625.0,39.6556,39.6916,39.6556,39.6736,131625.0
2016-05-27 11:40:00,44.06,44.08,44.05,44.05,196245.0,39.6736,39.6916,39.6646,39.6646,196245.0
2016-05-27 11:50:00,44.05,44.07,44.04,44.04,142529.0,39.6646,39.6826,39.6556,39.6556,142529.0
2016-05-27 12:00:00,44.05,44.06,44.04,44.06,83365.0,39.6646,39.6736,39.6556,39.6736,83365.0
2016-05-27 12:10:00,44.06,44.07,44.05,44.05,48308.0,39.6736,39.6826,39.6646,39.6646,48308.0
2016-05-27 12:20:00,44.05,44.07,44.05,44.07,127713.0,39.6646,39.6826,39.6646,39.6826,127713.0
2016-05-27 12:30:00,44.07,44.08,44.06,44.06,237899.0,39.6826,39.6916,39.6736,39.6736,237899.0
2016-05-27 12:40:00,44.07,44.08,44.05,44.06,189425.0,39.6826,39.6916,39.6646,39.6736,189425.0
2016-05-27 12:50:00,44.06,44.07,44.05,44.06,73688.0,39.6736,39.6826,39.6646,39.6736,73688.0
2016-05-27 13:00:00,44.07,44.07,44.04,44.05,78756.0,39.6826,39.6826,39.6556,39.6646,78756.0
2016-05-27 13:10:00,44.05,44.07,44.04,44.06,60067.0,39.6646,39.6826,39.6556,39.6736,60067.0
2016-05-27 13:20:00,44.07,44.09,44.05,44.07,48797.0,39.6826,39.7006,39.6646,39.6826,48797.0
2016-05-27 13:30:00,44.07,44.09,44.01,44.02,148320.0,39.6826,39.7006,39.6286,39.6376,148320.0
2016-05-27 13:40:00,44.01,44.07,44.0,44.04,82734.0,39.6286,39.6826,39.6196,39.6556,82734.0
2016-05-27 13:50:00,44.03,44.05,44.0,44.02,117811.0,39.6466,39.6646,39.6196,39.6376,117811.0
2016-05-27 14:00:00,44.01,44.02,43.97,44.01,149236.0,39.6286,39.6376,39.5926,39.6286,149236.0
2016-05-27 14:10:00,44.01,44.05,44.0,44.04,117531.0,39.6286,39.6646,39.6196,39.6556,117531.0
2016-05-27 14:20:00,44.04,44.07,44.02,44.05,381730.0,39.6556,39.6826,39.6376,39.6646,381730.0
2016-05-27 14:30:00,44.05,44.07,44.02,44.04,165247.0,39.6646,39.6826,39.6376,39.6556,165247.0
2016-05-27 14:40:00,44.04,44.07,44.03,44.06,117526.0,39.6556,39.6826,39.6466,39.6736,117526.0
2016-05-27 14:50:00,44.06,44.08,44.06,44.07,42261.0,39.6736,39.6916,39.6736,39.6826,42261.0
2016-05-27 15:00:00,44.07,44.07,44.05,44.07,69952.0,39.6826,39.6826,39.6646,39.6826,69952.0
2016-05-27 15:10:00,44.07,44.08,44.05,44.06,165760.0,39.6826,39.6916,39.6646,39.6736,165760.0
2016-05-27 15:20:00,44.06,44.08,44.04,44.06,162073.0,39.6736,39.6916,39.6556,39.6736,162073.0
2016-05-27 15:30:00,44.06,44.1,44.05,44.09,335780.0,39.6736,39.7096,39.6646,39.7006,335780.0
2016-05-27 15:40:00,44.09,44.12,44.08,44.11,257068.0,39.7006,39.7276,39.6916,39.7186,257068.0
2016-05-27 15:50:00,44.11,44.14,44.1,44.14,617569.0,39.7186,39.7457,39.7096,39.7457,617569.0
2016-05-31 09:30:00,44.14,44.19,44.11,44.13,254005.0,39.7457,39.7907,39.7186,39.7366,254005.0
2016-05-31 09:40:00,44.13,44.2,44.11,44.19,302238.0,39.7366,39.7997,39.7186,39.7907,302238.0
2016-05-31 09:50:00,44.19,44.21,44.16,44.17,111514.0,39.7907,39.8087,39.7637,39.7727,111514.0
2016-05-31 10:00:00,44.17,44.22,44.17,44.2,304803.0,39.7727,39.8177,39.7727,39.7997,304803.0
2016-05-31 10:10:00,44.2,44.22,44.17,44.17,282800.0,39.7997,39.8177,39.7727,39.7727,282800.0
2016-05-31 10:20:00,44.17,44.21,44.15,44.18,317648.0,39.7727,39.8087,39.7547,39.7817,317648.0
2016-05-31 10:30:00,44.18,44.22,44.12,44.13,260603.0,39.7817,39.8177,39.7276,39.7366,260603.0
2016-05-31 10:40:00,44.13,44.14,44.09,44.1,144481.0,39.7366,39.7457,39.7006,39.7096,144481.0
2016-05-31 10:50:00,44.1,44.14,44.1,44.14,155503.0,39.7096,39.7457,39.7096,39.7457,155503.0
2016-05-31 11:00:00,44.13,44.14,44.1,44.12,408184.0,39.7366,39.7457,39.7096,39.7276,408184.0
2016-05-31 11:10:00,44.12,44.12,44.07,44.11,206982.0,39.7276,39.7276,39.6826,39.7186,206982.0
2016-05-31 11:20:00,44.1,44.12,44.08,44.1,181335.0,39.7096,39.7276,39.6916,39.7096,181335.0
2016-05-31 11:30:00,44.1,44.13,44.08,44.12,199338.0,39.7096,39.7366,39.6916,39.7276,199338.0
2016-05-31 11:40:00,44.12,44.13,44.09,44.11,171448.0,39.7276,39.7366,39.7006,39.7186,171448.0
2016-05-31 11:50:00,44.11,44.12,44.05,44.07,166133.0,39.7186,39.7276,39.6646,39.6826,166133.0
2016-05-31 12:00:00,44.07,44.07,44.02,44.04,176502.0,39.6826,39.6826,39.6376,39.6556,176502.0
2016-05-31 12:10:00,44.04,44.05,44.02,44.03,124018.0,39.6556,39.6646,39.6376,39.6466,124018.0
2016-05-31 12:20:00,44.02,44.06,44.02,44.02,89452.0,39.6376,39.6736,39.6376,39.6376,89452.0
2016-05-31 12:30:00,44.02,44.06,44.02,44.05,169498.0,39.6376,39.6736,39.6376,39.6646,169498.0
2016-05-31 12:40:00,44.04,44.06,44.03,44.04,119879.0,39.6556,39.6736,39.6466,39.6556,119879.0
2016-05-31 12:50:00,44.04,44.06,44.03,44.05,93963.0,39.6556,39.6736,39.6466,39.6646,93963.0
2016-05-31 13:00:00,44.05,44.06,44.03,44.04,195186.0,39.6646,39.6736,39.6466,39.6556,195186.0
2016-05-31 13:10:00,44.04,44.07,44.03,44.07,90565.0,39.6556,39.6826,39.6466,39.6826,90565.0
2016-05-31 13:20:00,44.07,44.12,44.07,44.12,78602.0,39.6826,39.7276,39.6826,39.7276,78602.0
2016-05-31 13:30:00,44.13,44.14,44.11,44.12,140990.0,39.7366,39.7457,39.7186,39.7276,140990.0
2016-05-31 13:40:00,44.12,44.13,44.1,44.11,111209.0,39.7276,39.7366,39.7096,39.7186,111209.0
2016-05-31 13:50:00,44.11,44.11,44.09,44.1,229890.0,39.7186,39.7186,39.7006,39.7096,229890.0
2016-05-31 14:00:00,44.1,44.1,43.98,43.98,207909.0,39.7096,39.7096,39.6016,39.6016,207909.0
2016-05-31 14:10:00,43.98,44.0,43.97,43.98,167736.0,39.6016,39.6196,39.5926,39.6016,167736.0
2016-05-31 14:20:00,43.97,44.03,43.97,44.03,162659.0,39.5926,39.6466,39.5926,39.6466,162659.0
2016-05-31 14:30:00,44.02,44.03,43.98,43.99,220103.0,39.6376,39.6466,39.6016,39.6106,220103.0
2016-05-31 14:40:00,44.0,44.0,43.97,44.0,154114.0,39.6196,39.6196,39.5926,39.6196,154114.0
2016-05-31 14:50:00,44.0,44.0,43.95,43.97,165989.0,39.6196,39.6196,39.5746,39.5926,165989.0
2016-05-31 15:00:00,43.97,43.97,43.93,43.97,325305.0,39.5926,39.5926,39.5566,39.5926,325305.0
2016-05-31 15:10:00,43.97,44.03,43.97,44.02,377287.0,39.5926,39.6466,39.5926,39.6376,377287.0
2016-05-31 15:20:00,44.02,44.03,43.99,44.03,359375.0,39.6376,39.6466,39.6106,39.6466,359375.0
2016-05-31 15:30:00,44.03,44.09,44.03,44.09,607529.0,39.6466,39.7006,39.6466,39.7006,607529.0
2016-05-31 15:40:00,44.08,44.13,44.07,44.13,1104071.0,39.6916,39.7366,39.6826,39.7366,1104071.0
2016-05-31 15:50:00,44.13,44.25,44.13,44.19,2544456.0,39.7366,39.8447,39.7366,39.7907,2544456.0
2016-06-01 09:30:00,44.04,44.07,43.99,44.02,189805.0,39.6556,39.6826,39.6106,39.6376,189805.0
2016-06-01 09:40:00,44.02,44.05,43.99,44.05,219670.0,39.6376,39.6646,39.6106,39.6646,219670.0
2016-06-01 09:50:00,44.05,44.06,43.97,44.01,216190.0,39.6646,39.6736,39.5926,39.6286,216190.0
2016-06-01 10:00:00,44.02,44.16,43.98,44.13,399968.0,39.6376,39.7637,39.6016,39.7366,399968.0
2016-06-01 10:10:00,44.13,44.15,44.09,44.09,130134.0,39.7366,39.7547,39.7006,39.7006,130134.0
2016-06-01 10:20:00,44.08,44.12,44.05,44.08,63277.0,39.6916,39.7276,39.6646,39.6916,63277.0
2016-06-01 10:30:00,44.09,44.16,44.06,44.12,164789.0,39.7006,39.7637,39.6736,39.7276,164789.0
2016-06-01 10:40:00,44.13,44.14,44.07,44.11,117170.0,39.7366,39.7457,39.6826,39.7186,117170.0
2016-06-01 10:50:00,44.11,44.16,44.11,44.14,170264.0,39.7186,39.7637,39.7186,39.7457,170264.0
2016-06-01 11:00:00,44.15,44.19,44.14,44.18,259556.0,39.7547,39.7907,39.7457,39.7817,259556.0
2016-06-01 11:10:00,44.18,44.2,44.14,44.15,84915.0,39.7817,39.7997,39.7457,39.7547,84915.0
2016-06-01 11:20:00,44.15,44.18,44.09,44.09,117155.0,39.7547,39.7817,39.7006,39.7006,117155.0
2016-06-01 11:30:00,44.09,44.11,44.03,44.04,186899.0,39.7006,39.7186,39.6466,39.6556,186899.0
2016-06-01 11:40:00,44.04,44.08,44.02,44.08,101870.0,39.6556,39.6916,39.6376,39.6916,101870.0
2016-06-01 11:50:00,44.07,44.1,44.06,44.09,138021.0,39.6826,39.7096,39.6736,39.7006,138021.0
2016-06-01 12:00:00,44.1,44.13,44.09,44.11,76185.0,39.7096,39.7366,39.7006,39.7186,76185.0
2016-06-01 12:10:00,44.11,44.14,44.1,44.11,81632.0,39.7186,39.7457,39.7096,39.7186,81632.0
2016-06-01 12:20:00,44.11,44.14,44.09,44.1,123075.0,39.7186,39.7457,39.7006,39.7096,123075.0
2016-06-01 12:30:00,44.1,44.11,44.07,44.08,71316.0,39.7096,39.7186,39.6826,39.6916,71316.0
2016-06-01 12:40:00,44.08,44.12,44.07,44.09,62841.0,39.6916,39.7276,39.6826,39.7006,62841.0
2016-06-01 12:50:00,44.09,44.15,44.09,44.15,61387.0,39.7006,39.7547,39.7006,39.7547,61387.0
2016-06-01 13:00:00,44.15,44.16,44.12,44.13,73719.0,39.7547,39.7637,39.7276,39.7366,73719.0
2016-06-01 13:10:00,44.13,44.13,44.08,44.09,53330.0,39.7366,39.7366,39.6916,39.7006,53330.0
2016-06-01 13:20:00,44.09,44.11,44.08,44.08,60953.0,39.7006,39.7186,39.6916,39.6916,60953.0
2016-06-01 13:30:00,44.09,44.1,44.04,44.05,230433.0,39.7006,39.7096,39.6556,39.6646,230433.0
2016-06-01 13:40:00,44.05,44.06,44.03,44.04,105854.0,39.6646,39.6736,39.6466,39.6556,105854.0
2016-06-01 13:50:00,44.05,44.08,44.04,44.08,461031.0,39.6646,39.6916,39.6556,39.6916,461031.0
2016-06-01 14:00:00,44.08,44.09,44.03,44.09,283372.0,39.6916,39.7006,39.6466,39.7006,283372.0
2016-06-01 14:10:00,44.09,44.18,44.08,44.15,63726.0,39.7006,39.7817,39.6916,39.7547,63726.0
2016-06-01 14:20:00,44.15,44.16,44.14,44.15,92387.0,39.7547,39.7637,39.7457,39.7547,92387.0
2016-06-01 14:30:00,44.14,44.15,44.08,44.09,104831.0,39.7457,39.7547,39.6916,39.7006,104831.0
2016-06-01 14:40:00,44.1,44.12,44.09,44.12,80175.0,39.7096,39.7276,39.7006,39.7276,80175.0
2016-06-01 14:50:00,44.12,44.15,44.11,44.14,62255.0,39.7276,39.7547,39.7186,39.7457,62255.0
2016-06-01 15:00:00,44.14,44.15,44.1,44.11,104245.0,39.7457,39.7547,39.7096,39.7186,104245.0
2016-06-01 15:10:00,44.11,44.14,44.1,44.13,107163.0,39.7186,39.7457,39.7096,39.7366,107163.0
2016-06-01 15:20:00,44.13,44.15,44.11,44.13,120081.0,39.7366,39.7547,39.7186,39.7366,120081.0
2016-06-01 15:30:00,44.13,44.14,44.1,44.14,215721.0,39.7366,39.7457,39.7096,39.7457,215721.0
2016-06-01 15:40:00,44.13,44.14,44.07,44.09,176480.0,39.7366,39.7457,39.6826,39.7006,176480.0
2016-06-01 15:50:00,44.09,44.09,44.04,44.09,731674.0,39.7006,39.7006,39.6556,39.7006,731674.0
2016-06-02 09:30:00,43.9,43.98,43.85,43.86,218693.0,39.5295,39.6016,39.4845,39.4935,218693.0
2016-06-02 09:40:00,43.85,43.88,43.72,43.72,262329.0,39.4845,39.5115,39.3675,39.3675,262329.0
2016-06-02 09:50:00,43.72,43.76,43.68,43.73,193560.0,39.3675,39.4035,39.3314,39.3765,193560.0
2016-06-02 10:00:00,43.73,43.84,43.72,43.82,149177.0,39.3765,39.4755,39.3675,39.4575,149177.0
2016-06-02 10:10:00,43.82,43.87,43.79,43.85,758772.0,39.4575,39.5025,39.4305,39.4845,758772.0
2016-06-02 10:20:00,43.85,43.9,43.85,43.88,1346327.0,39.4845,39.5295,39.4845,39.5115,1346327.0
2016-06-02 10:30:00,43.88,43.94,43.88,43.9,267693.0,39.5115,39.5656,39.5115,39.5295,267693.0
2016-06-02 10:40:00,43.91,43.91,43.85,43.87,85358.0,39.5385,39.5385,39.4845,39.5025,85358.0
2016-06-02 10:50:00,43.87,43.89,43.85,43.88,104689.0,39.5025,39.5205,39.4845,39.5115,104689.0
2016-06-02 11:00:00,43.88,43.96,43.85,43.93,207970.0,39.5115,39.5836,39.4845,39.5566,207970.0
2016-06-02 11:10:00,43.93,43.95,43.89,43.89,137495.0,39.5566,39.5746,39.5205,39.5205,137495.0
2016-06-02 11:20:00,43.89,43.9,43.86,43.88,62051.0,39.5205,39.5295,39.4935,39.5115,62051.0
2016-06-02 11:30:00,43.88,43.89,43.84,43.88,89666.0,39.5115,39.5205,39.4755,39.5115,89666.0
2016-06-02 11:40:00,43.88,43.9,43.86,43.86,77060.0,39.5115,39.5295,39.4935,39.4935,77060.0
2016-06-02 11:50:00,43.86,43.9,43.85,43.87,386991.0,39.4935,39.5295,39.4845,39.5025,386991.0
2016-06-02 12:00:00,43.86,43.87,43.81,43.81,113753.0,39.4935,39.5025,39.4485,39.4485,113753.0
2016-06-02 12:10:00,43.82,43.82,43.79,43.82,66889.0,39.4575,39.4575,39.4305,39.4575,66889.0
2016-06-02 12:20:00,43.81,43.83,43.8,43.82,79203.0,39.4485,39.4665,39.4395,39.4575,79203.0
2016-06-02 12:30:00,43.82,43.85,43.79,43.84,108008.0,39.4575,39.4845,39.4305,39.4755,108008.0
2016-06-02 12:40:00,43.84,43.87,43.83,43.85,51567.0,39.4755,39.5025,39.4665,39.4845,51567.0
2016-06-02 12:50:00,43.85,43.9,43.85,43.89,53797.0,39.4845,39.5295,39.4845,39.5205,53797.0
2016-06-02 13:00:00,43.9,43.93,43.89,43.91,64536.0,39.5295,39.5566,39.5205,39.5385,64536.0
2016-06-02 13:10:00,43.91,43.91,43.88,43.89,54780.0,39.5385,39.5385,39.5115,39.5205,54780.0
2016-06-02 13:20:00,43.88,43.89,43.87,43.89,30515.0,39.5115,39.5205,39.5025,39.5205,30515.0
2016-06-02 13:30:00,43.89,43.91,43.87,43.9,56212.0,39.5205,39.5385,39.5025,39.5295,56212.0
2016-06-02 13:40:00,43.9,43.92,43.88,43.91,38617.0,39.5295,39.5476,39.5115,39.5385,38617.0
2016-06-02 13:50:00,43.91,43.96,43.9,43.94,58525.0,39.5385,39.5836,39.5295,39.5656,58525.0
2016-06-02 14:00:00,43.94,44.0,43.94,43.98,137905.0,39.5656,39.6196,39.5656,39.6016,137905.0
2016-06-02 14:10:00,43.98,43.99,43.96,43.98,147447.0,39.6016,39.6106,39.5836,39.6016,147447.0
2016-06-02 14:20:00,43.98,44.0,43.96,43.97,237169.0,39.6016,39.6196,39.5836,39.5926,237169.0
2016-06-02 14:30:00,43.97,43.98,43.94,43.96,247362.0,39.5926,39.6016,39.5656,39.5836,247362.0
2016-06-02 14:40:00,43.95,43.99,43.95,43.97,155434.0,39.5746,39.6106,39.5746,39.5926,155434.0
2016-06-02 14:50:00,43.97,44.01,43.97,43.99,290283.0,39.5926,39.6286,39.5926,39.6106,290283.0
2016-06-02 15:00:00,43.99,44.01,43.96,43.97,183502.0,39.6106,39.6286,39.5836,39.5926,183502.0
2016-06-02 15:10:00,43.97,44.01,43.97,44.0,242037.0,39.5926,39.6286,39.5926,39.6196,242037.0
2016-06-02 15:20:00,43.99,44.03,43.99,44.02,116881.0,39.6106,39.6466,39.6106,39.6376,116881.0
2016-06-02 15:30:00,44.02,44.03,44.01,44.03,100292.0,39.6376,39.6466,39.6286,39.6466,100292.0
2016-06-02 15:40:00,44.03,44.03,43.95,43.97,143133.0,39.6466,39.6466,39.5746,39.5926,143133.0
2016-06-02 15:50:00,43.97,44.04,43.97,44.04,382893.0,39.5926,39.6556,39.5926,39.6556,382893.0
2016-06-03 09:30:00,43.98,44.04,43.93,43.96,358155.0,39.6016,39.6556,39.5566,39.5836,358155.0
2016-06-03 09:40:00,43.97,43.98,43.9,43.91,321713.0,39.5926,39.6016,39.5295,39.5385,321713.0
2016-06-03 09:50:00,43.9,43.91,43.85,43.87,304137.0,39.5295,39.5385,39.4845,39.5025,304137.0
2016-06-03 10:00:00,43.86,43.87,43.73,43.73,517444.0,39.4935,39.5025,39.3765,39.3765,517444.0
2016-06-03 10:10:00,43.73,43.79,43.7,43.75,165788.0,39.3765,39.4305,39.3495,39.3945,165788.0
2016-06-03 10:20:00,43.75,43.79,43.7,43.76,137913.0,39.3945,39.4305,39.3495,39.4035,137913.0
2016-06-03 10:30:00,43.76,43.87,43.74,43.87,128935.0,39.4035,39.5025,39.3855,39.5025,128935.0
2016-06-03 10:40:00,43.87,43.9,43.84,43.89,166084.0,39.5025,39.5295,39.4755,39.5205,166084.0
2016-06-03 10:50:00,43.89,43.92,43.86,43.87,119779.0,39.5205,39.5476,39.4935,39.5025,119779.0
2016-06-03 11:00:00,43.87,43.89,43.81,43.81,159341.0,39.5025,39.5205,39.4485,39.4485,159341.0
2016-06-03 11:10:00,43.81,43.83,43.79,43.83,42960.0,39.4485,39.4665,39.4305,39.4665,42960.0
2016-06-03 11:20:00,43.82,43.86,43.79,43.82,135154.0,39.4575,39.4935,39.4305,39.4575,135154.0
2016-06-03 11:30:00,43.83,43.88,43.82,43.87,51837.0,39.4665,39.5115,39.4575,39.5025,51837.0
2016-06-03 11:40:00,43.86,43.91,43.86,43.91,59391.0,39.4935,39.5385,39.4935,39.5385,59391.0
2016-06-03 11:50:00,43.91,43.95,43.89,43.93,55174.0,39.5385,39.5746,39.5205,39.5566,55174.0
2016-06-03 12:00:00,43.94,43.96,43.91,43.91,62981.0,39.5656,39.5836,39.5385,39.5385,62981.0
2016-06-03 12:10:00,43.91,43.94,43.88,43.89,65218.0,39.5385,39.5656,39.5115,39.5205,65218.0
2016-06-03 12:20:00,43.89,43.92,43.89,43.89,35310.0,39.5205,39.5476,39.5205,39.5205,35310.0
2016-06-03 12:30:00,43.89,43.92,43.86,43.88,69352.0,39.5205,39.5476,39.4935,39.5115,69352.0
2016-06-03 12:40:00,43.88,43.88,43.83,43.83,44015.0,39.5115,39.5115,39.4665,39.4665,44015.0
2016-06-03 12:50:00,43.83,43.85,43.81,43.82,34599.0,39.4665,39.4845,39.4485,39.4575,34599.0
2016-06-03 13:00:00,43.82,43.85,43.81,43.85,163311.0,39.4575,39.4845,39.4485,39.4845,163311.0
2016-06-03 13:10:00,43.84,43.86,43.82,43.83,66361.0,39.4755,39.4935,39.4575,39.4665,66361.0
2016-06-03 13:20:00,43.83,43.87,43.8,43.8,59845.0,39.4665,39.5025,39.4395,39.4395,59845.0
2016-06-03 13:30:00,43.8,43.86,43.8,43.84,55453.0,39.4395,39.4935,39.4395,39.4755,55453.0
2016-06-03 13:40:00,43.84,43.89,43.84,43.87,99418.0,39.4755,39.5205,39.4755,39.5025,99418.0
2016-06-03 13:50:00,43.87,43.88,43.83,43.88,85960.0,39.5025,39.5115,39.4665,39.5115,85960.0
2016-06-03 14:00:00,43.87,43.88,43.85,43.88,63539.0,39.5025,39.5115,39.4845,39.5115,63539.0
2016-06-03 14:10:00,43.87,43.88,43.84,43.86,56538.0,39.5025,39.5115,39.4755,39.4935,56538.0
2016-06-03 14:20:00,43.86,43.9,43.83,43.89,231012.0,39.4935,39.5295,39.4665,39.5205,231012.0
2016-06-03 14:30:00,43.89,43.94,43.89,43.94,139486.0,39.5205,39.5656,39.5205,39.5656,139486.0
2016-06-03 14:40:00,43.94,43.97,43.92,43.94,121488.0,39.5656,39.5926,39.5476,39.5656,121488.0
2016-06-03 14:50:00,43.94,43.98,43.94,43.95,121374.0,39.5656,39.6016,39.5656,39.5746,121374.0
2016-06-03 15:00:00,43.95,43.95,43.92,43.94,267846.0,39.5746,39.5746,39.5476,39.5656,267846.0
2016-06-03 15:10:00,43.95,43.96,43.93,43.93,90267.0,39.5746,39.5836,39.5566,39.5566,90267.0
2016-06-03 15:20:00,43.93,43.97,43.92,43.96,62979.0,39.5566,39.5926,39.5476,39.5836,62979.0
2016-06-03 15:30:00,43.96,43.97,43.94,43.97,136820.0,39.5836,39.5926,39.5656,39.5926,136820.0
2016-06-03 15:40:00,43.97,43.97,43.91,43.92,269206.0,39.5926,39.5926,39.5385,39.5476,269206.0
2016-06-03 15:50:00,43.92,43.95,43.88,43.91,1473067.0,39.5476,39.5746,39.5115,39.5385,1473067.0
2016-06-06 09:30:00,43.97,44.07,43.93,44.01,174809.0,39.5926,39.6826,39.5566,39.6286,174809.0
2016-06-06 09:40:00,44.02,44.09,44.0,44.08,97758.0,39.6376,39.7006,39.6196,39.6916,97758.0
2016-06-06 09:50:00,44.09,44.17,44.09,44.11,143663.0,39.7006,39.7727,39.7006,39.7186,143663.0
2016-06-06 10:00:00,44.11,44.13,44.07,44.09,98693.0,39.7186,39.7366,39.6826,39.7006,98693.0
2016-06-06 10:10:00,44.09,44.1,44.05,44.08,52214.0,39.7006,39.7096,39.6646,39.6916,52214.0
2016-06-06 10:20:00,44.08,44.09,44.04,44.05,94928.0,39.6916,39.7006,39.6556,39.6646,94928.0
2016-06-06 10:30:00,44.05,44.09,44.04,44.06,124112.0,39.6646,39.7006,39.6556,39.6736,124112.0
2016-06-06 10:40:00,44.07,44.09,44.06,44.08,81675.0,39.6826,39.7006,39.6736,39.6916,81675.0
2016-06-06 10:50:00,44.07,44.11,44.07,44.11,53902.0,39.6826,39.7186,39.6826,39.7186,53902.0
2016-06-06 11:00:00,44.1,44.14,44.1,44.14,62605.0,39.7096,39.7457,39.7096,39.7457,62605.0
2016-06-06 11:10:00,44.13,44.14,44.1,44.1,61614.0,39.7366,39.7457,39.7096,39.7096,61614.0
2016-06-06 11:20:00,44.1,44.11,44.08,44.09,154750.0,39.7096,39.7186,39.6916,39.7006,154750.0
2016-06-06 11:30:00,44.09,44.11,44.08,44.1,83325.0,39.7006,39.7186,39.6916,39.7096,83325.0
2016-06-06 11:40:00,44.11,44.12,44.08,44.09,895902.0,39.7186,39.7276,39.6916,39.7006,895902.0
2016-06-06 11:50:00,44.09,44.11,44.07,44.08,43666.0,39.7006,39.7186,39.6826,39.6916,43666.0
2016-06-06 12:00:00,44.08,44.08,44.04,44.04,42589.0,39.6916,39.6916,39.6556,39.6556,42589.0
2016-06-06 12:10:00,44.05,44.06,44.03,44.04,73519.0,39.6646,39.6736,39.6466,39.6556,73519.0
2016-06-06 12:20:00,44.05,44.07,44.03,44.06,65248.0,39.6646,39.6826,39.6466,39.6736,65248.0
2016-06-06 12:30:00,44.05,44.09,44.02,44.05,99290.0,39.6646,39.7006,39.6376,39.6646,99290.0
2016-06-06 12:40:00,44.05,44.08,44.03,44.03,61397.0,39.6646,39.6916,39.6466,39.6466,61397.0
2016-06-06 12:50:00,44.02,44.03,43.95,44.01,196507.0,39.6376,39.6466,39.5746,39.6286,196507.0
2016-06-06 13:00:00,44.01,44.05,44.0,44.05,115909.0,39.6286,39.6646,39.6196,39.6646,115909.0
2016-06-06 13:10:00,44.05,44.08,44.05,44.06,125607.0,39.6646,39.6916,39.6646,39.6736,125607.0
2016-06-06 13:20:00,44.06,44.08,44.05,44.06,26079.0,39.6736,39.6916,39.6646,39.6736,26079.0
2016-06-06 13:30:00,44.07,44.08,44.04,44.05,52503.0,39.6826,39.6916,39.6556,39.6646,52503.0
2016-06-06 13:40:00,44.05,44.07,44.04,44.06,54884.0,39.6646,39.6826,39.6556,39.6736,54884.0
2016-06-06 13:50:00,44.07,44.11,44.06,44.1,92366.0,39.6826,39.7186,39.6736,39.7096,92366.0
2016-06-06 14:00:00,44.1,44.13,44.09,44.13,27203.0,39.7096,39.7366,39.7006,39.7366,27203.0
2016-06-06 14:10:00,44.13,44.16,44.13,44.16,45662.0,39.7366,39.7637,39.7366,39.7637,45662.0
2016-06-06 14:20:00,44.16,44.18,44.15,44.16,160028.0,39.7637,39.7817,39.7547,39.7637,160028.0
2016-06-06 14:30:00,44.16,44.17,44.12,44.12,84859.0,39.7637,39.7727,39.7276,39.7276,84859.0
2016-06-06 14:40:00,44.13,44.13,44.1,44.11,127869.0,39.7366,39.7366,39.7096,39.7186,127869.0
2016-06-06 14:50:00,44.11,44.12,44.08,44.08,138564.0,39.7186,39.7276,39.6916,39.6916,138564.0
2016-06-06 15:00:00,44.08,44.1,44.07,44.08,107355.0,39.6916,39.7096,39.6826,39.6916,107355.0
2016-06-06 15:10:00,44.08,44.11,44.07,44.09,80253.0,39.6916,39.7186,39.6826,39.7006,80253.0
2016-06-06 15:20:00,44.1,44.1,44.08,44.08,110098.0,39.7096,39.7096,39.6916,39.6916,110098.0
2016-06-06 15:30:00,44.08,44.11,44.07,44.1,207281.0,39.6916,39.7186,39.6826,39.7096,207281.0
2016-06-06 15:40:00,44.1,44.11,44.09,44.09,224943.0,39.7096,39.7186,39.7006,39.7006,224943.0
2016-06-06 15:50:00,44.09,44.09,44.03,44.04,812387.0,39.7006,39.7006,39.6466,39.6556,812387.0
2016-06-07 09:30:00,44.16,44.22,44.15,44.22,262722.0,39.7637,39.8177,39.7547,39.8177,262722.0
2016-06-07 09:40:00,44.22,44.29,44.22,44.29,111480.0,39.8177,39.8807,39.8177,39.8807,111480.0
2016-06-07 09:50:00,44.29,44.3,44.24,44.27,75948.0,39.8807,39.8897,39.8357,39.8627,75948.0
2016-06-07 10:00:00,44.27,44.3,44.26,44.27,87604.0,39.8627,39.8897,39.8537,39.8627,87604.0
2016-06-07 10:10:00,44.28,44.3,44.23,44.24,102101.0,39.8717,39.8897,39.8267,39.8357,102101.0
2016-06-07 10:20:00,44.23,44.26,44.21,44.24,109192.0,39.8267,39.8537,39.8087,39.8357,109192.0
2016-06-07 10:30:00,44.24,44.26,44.23,44.23,61217.0,39.8357,39.8537,39.8267,39.8267,61217.0
2016-06-07 10:40:00,44.24,44.26,44.18,44.19,137444.0,39.8357,39.8537,39.7817,39.7907,137444.0
2016-06-07 10:50:00,44.19,44.19,44.15,44.18,102459.0,39.7907,39.7907,39.7547,39.7817,102459.0
2016-06-07 11:00:00,44.18,44.22,44.17,44.22,72459.0,39.7817,39.8177,39.7727,39.8177,72459.0
2016-06-07 11:10:00,44.22,44.24,44.19,44.23,40729.0,39.8177,39.8357,39.7907,39.8267,40729.0
2016-06-07 11:20:00,44.24,44.26,44.23,44.26,48836.0,39.8357,39.8537,39.8267,39.8537,48836.0
2016-06-07 11:30:00,44.26,44.27,44.23,44.25,157214.0,39.8537,39.8627,39.8267,39.8447,157214.0
2016-06-07 11:40:00,44.25,44.26,44.22,44.23,47127.0,39.8447,39.8537,39.8177,39.8267,47127.0
2016-06-07 11:50:00,44.23,44.23,44.2,44.21,39260.0,39.8267,39.8267,39.7997,39.8087,39260.0
2016-06-07 12:00:00,44.22,44.23,44.2,44.22,57374.0,39.8177,39.8267,39.7997,39.8177,57374.0
2016-06-07 12:10:00,44.22,44.25,44.21,44.23,40591.0,39.8177,39.8447,39.8087,39.8267,40591.0
2016-06-07 12:20:00,44.23,44.26,44.22,44.25,41870.0,39.8267,39.8537,39.8177,39.8447,41870.0
2016-06-07 12:30:00,44.25,44.27,44.25,44.27,430396.0,39.8447,39.8627,39.8447,39.8627,430396.0
2016-06-07 12:40:00,44.27,44.29,44.26,44.27,59345.0,39.8627,39.8807,39.8537,39.8627,59345.0
2016-06-07 12:50:00,44.27,44.28,44.26,44.28,30997.0,39.8627,39.8717,39.8537,39.8717,30997.0
2016-06-07 13:00:00,44.28,44.3,44.27,44.29,35284.0,39.8717,39.8897,39.8627,39.8807,35284.0
2016-06-07 13:10:00,44.28,44.29,44.26,44.27,26714.0,39.8717,39.8807,39.8537,39.8627,26714.0
2016-06-07 13:20:00,44.27,44.3,44.27,44.29,31781.0,39.8627,39.8897,39.8627,39.8807,31781.0
2016-06-07 13:30:00,44.29,44.29,44.26,44.26,44656.0,39.8807,39.8807,39.8537,39.8537,44656.0
2016-06-07 13:40:00,44.27,44.28,44.26,44.28,33639.0,39.8627,39.8717,39.8537,39.8717,33639.0
2016-06-07 13:50:00,44.27,44.28,44.24,44.26,42415.0,39.8627,39.8717,39.8357,39.8537,42415.0
2016-06-07 14:00:00,44.26,44.26,44.23,44.26,55555.0,39.8537,39.8537,39.8267,39.8537,55555.0
2016-06-07 14:10:00,44.26,44.26,44.24,44.26,41892.0,39.8537,39.8537,39.8357,39.8537,41892.0
2016-06-07 14:20:00,44.26,44.29,44.25,44.27,53944.0,39.8537,39.8807,39.8447,39.8627,53944.0
2016-06-07 14:30:00,44.27,44.28,44.25,44.25,34028.0,39.8627,39.8717,39.8447,39.8447,34028.0
2016-06-07 14:40:00,44.26,44.27,44.24,44.25,61664.0,39.8537,39.8627,39.8357,39.8447,61664.0
2016-06-07 14:50:00,44.25,44.27,44.23,44.24,63134.0,39.8447,39.8627,39.8267,39.8357,63134.0
2016-06-07 15:00:00,44.24,44.26,44.23,44.23,63236.0,39.8357,39.8537,39.8267,39.8267,63236.0
2016-06-07 15:10:00,44.23,44.24,44.2,44.22,90385.0,39.8267,39.8357,39.7997,39.8177,90385.0
2016-06-07 15:20:00,44.21,44.26,44.21,44.25,108394.0,39.8087,39.8537,39.8087,39.8447,108394.0
2016-06-07 15:30:00,44.25,44.26,44.2,44.22,232082.0,39.8447,39.8537,39.7997,39.8177,232082.0
2016-06-07 15:40:00,44.22,44.22,44.16,44.16,396361.0,39.8177,39.8177,39.7637,39.7637,396361.0
2016-06-07 15:50:00,44.16,44.2,44.16,44.19,585501.0,39.7637,39.7997,39.7637,39.7907,585501.0
2016-06-08 09:30:00,44.19,44.3,44.19,44.29,237789.0,39.7907,39.8897,39.7907,39.8807,237789.0
2016-06-08 09:40:00,44.3,44.34,44.29,44.33,188830.0,39.8897,39.9257,39.8807,39.9167,188830.0
2016-06-08 09:50:00,44.33,44.36,44.29,44.32,147324.0,39.9167,39.9437,39.8807,39.9077,147324.0
2016-06-08 10:00:00,44.32,44.32,44.23,44.23,98456.0,39.9077,39.9077,39.8267,39.8267,98456.0
2016-06-08 10:10:00,44.23,44.23,44.12,44.13,229158.0,39.8267,39.8267,39.7276,39.7366,229158.0
2016-06-08 10:20:00,44.14,44.18,44.12,44.17,113302.0,39.7457,39.7817,39.7276,39.7727,113302.0
2016-06-08 10:30:00,44.17,44.21,44.16,44.18,103106.0,39.7727,39.8087,39.7637,39.7817,103106.0
2016-06-08 10:40:00,44.19,44.21,44.17,44.2,81509.0,39.7907,39.8087,39.7727,39.7997,81509.0
2016-06-08 10:50:00,44.21,44.21,44.15,44.16,121820.0,39.8087,39.8087,39.7547,39.7637,121820.0
2016-06-08 11:00:00,44.16,44.16,44.12,44.16,251972.0,39.7637,39.7637,39.7276,39.7637,251972.0
2016-06-08 11:10:00,44.16,44.22,44.15,44.2,85971.0,39.7637,39.8177,39.7547,39.7997,85971.0
2016-06-08 11:20:00,44.2,44.23,44.18,44.22,158149.0,39.7997,39.8267,39.7817,39.8177,158149.0
2016-06-08 11:30:00,44.21,44.29,44.21,44.29,102902.0,39.8087,39.8807,39.8087,39.8807,102902.0
2016-06-08 11:40:00,44.29,44.3,44.26,44.27,172482.0,39.8807,39.8897,39.8537,39.8627,172482.0
2016-06-08 11:50:00,44.27,44.28,44.25,44.26,75369.0,39.8627,39.8717,39.8447,39.8537,75369.0
2016-06-08 12:00:00,44.26,44.3,44.26,44.3,82510.0,39.8537,39.8897,39.8537,39.8897,82510.0
2016-06-08 12:10:00,44.29,44.31,44.28,44.29,71075.0,39.8807,39.8987,39.8717,39.8807,71075.0
2016-06-08 12:20:00,44.29,44.3,44.28,44.29,109396.0,39.8807,39.8897,39.8717,39.8807,109396.0
2016-06-08 12:30:00,44.3,44.31,44.25,44.26,271196.0,39.8897,39.8987,39.8447,39.8537,271196.0
2016-06-08 12:40:00,44.26,44.26,44.23,44.25,124100.0,39.8537,39.8537,39.8267,39.8447,124100.0
2016-06-08 12:50:00,44.25,44.28,44.24,44.27,103648.0,39.8447,39.8717,39.8357,39.8627,103648.0
2016-06-08 13:00:00,44.27,44.29,44.26,44.28,137532.0,39.8627,39.8807,39.8537,39.8717,137532.0
2016-06-08 13:10:00,44.28,44.31,44.28,44.29,94777.0,39.8717,39.8987,39.8717,39.8807,94777.0
2016-06-08 13:20:00,44.3,44.3,44.24,44.24,117366.0,39.8897,39.8897,39.8357,39.8357,117366.0
2016-06-08 13:30:00,44.24,44.26,44.23,44.24,57543.0,39.8357,39.8537,39.8267,39.8357,57543.0
2016-06-08 13:40:00,44.25,44.26,44.23,44.24,104263.0,39.8447,39.8537,39.8267,39.8357,104263.0
2016-06-08 13:50:00,44.25,44.27,44.24,44.26,77597.0,39.8447,39.8627,39.8357,39.8537,77597.0
2016-06-08 14:00:00,44.26,44.26,44.23,44.24,149409.0,39.8537,39.8537,39.8267,39.8357,149409.0
2016-06-08 14:10:00,44.25,44.31,44.24,44.29,126445.0,39.8447,39.8987,39.8357,39.8807,126445.0
2016-06-08 14:20:00,44.29,44.32,44.28,44.32,95352.0,39.8807,39.9077,39.8717,39.9077,95352.0
2016-06-08 14:30:00,44.32,44.33,44.3,44.32,127955.0,39.9077,39.9167,39.8897,39.9077,127955.0
2016-06-08 14:40:00,44.32,44.35,44.3,44.32,45465.0,39.9077,39.9347,39.8897,39.9077,45465.0
2016-06-08 14:50:00,44.32,44.33,44.31,44.32,123557.0,39.9077,39.9167,39.8987,39.9077,123557.0
2016-06-08 15:00:00,44.32,44.33,44.3,44.33,122141.0,39.9077,39.9167,39.8897,39.9167,122141.0
2016-06-08 15:10:00,44.33,44.35,44.31,44.33,216636.0,39.9167,39.9347,39.8987,39.9167,216636.0
2016-06-08 15:20:00,44.32,44.33,44.29,44.29,165360.0,39.9077,39.9167,39.8807,39.8807,165360.0
2016-06-08 15:30:00,44.29,44.31,44.27,44.29,227852.0,39.8807,39.8987,39.8627,39.8807,227852.0
2016-06-08 15:40:00,44.29,44.32,44.28,44.31,289542.0,39.8807,39.9077,39.8717,39.8987,289542.0
2016-06-08 15:50:00,44.3,44.32,44.27,44.3,837968.0,39.8897,39.9077,39.8627,39.8897,837968.0
2016-06-09 09:30:00,44.11,44.18,44.08,44.16,444659.0,39.7186,39.7817,39.6916,39.7637,444659.0
2016-06-09 09:40:00,44.17,44.23,44.13,44.21,470395.0,39.7727,39.8267,39.7366,39.8087,470395.0
2016-06-09 09:50:00,44.22,44.24,44.2,44.23,111020.0,39.8177,39.8357,39.7997,39.8267,111020.0
2016-06-09 10:00:00,44.22,44.23,44.15,44.18,273952.0,39.8177,39.8267,39.7547,39.7817,273952.0
2016-06-09 10:10:00,44.19,44.24,44.18,44.2,109169.0,39.7907,39.8357,39.7817,39.7997,109169.0
2016-06-09 10:20:00,44.2,44.22,44.18,44.18,94068.0,39.7997,39.8177,39.7817,39.7817,94068.0
2016-06-09 10:30:00,44.18,44.2,44.13,44.18,215910.0,39.7817,39.7997,39.7366,39.7817,215910.0
2016-06-09 10:40:00,44.19,44.25,44.17,44.24,124046.0,39.7907,39.8447,39.7727,39.8357,124046.0
2016-06-09 10:50:00,44.24,44.26,44.21,44.22,93833.0,39.8357,39.8537,39.8087,39.8177,93833.0
2016-06-09 11:00:00,44.22,44.25,44.21,44.24,128146.0,39.8177,39.8447,39.8087,39.8357,128146.0
2016-06-09 11:10:00,44.24,44.25,44.2,44.2,169605.0,39.8357,39.8447,39.7997,39.7997,169605.0
2016-06-09 11:20:00,44.21,44.24,44.19,44.22,1238488.0,39.8087,39.8357,39.7907,39.8177,1238488.0
2016-06-09 11:30:00,44.22,44.24,44.19,44.24,430339.0,39.8177,39.8357,39.7907,39.8357,430339.0
2016-06-09 11:40:00,44.24,44.25,44.2,44.22,317750.0,39.8357,39.8447,39.7997,39.8177,317750.0
2016-06-09 11:50:00,44.21,44.23,44.18,44.21,269323.0,39.8087,39.8267,39.7817,39.8087,269323.0
2016-06-09 12:00:00,44.21,44.22,44.18,44.2,539007.0,39.8087,39.8177,39.7817,39.7997,539007.0
2016-06-09 12:10:00,44.2,44.21,44.15,44.16,1094007.0,39.7997,39.8087,39.7547,39.7637,1094007.0
2016-06-09 12:20:00,44.16,44.19,44.14,44.19,233284.0,39.7637,39.7907,39.7457,39.7907,233284.0
2016-06-09 12:30:00,44.19,44.22,44.18,44.21,468583.0,39.7907,39.8177,39.7817,39.8087,468583.0
2016-06-09 12:40:00,44.22,44.23,44.2,44.22,166555.0,39.8177,39.8267,39.7997,39.8177,166555.0
2016-06-09 12:50:00,44.22,44.27,44.22,44.27,220286.0,39.8177,39.8627,39.8177,39.8627,220286.0
2016-06-09 13:00:00,44.27,44.27,44.25,44.25,156168.0,39.8627,39.8627,39.8447,39.8447,156168.0
2016-06-09 13:10:00,44.26,44.33,44.25,44.32,185919.0,39.8537,39.9167,39.8447,39.9077,185919.0
2016-06-09 13:20:00,44.32,44.34,44.32,44.32,86837.0,39.9077,39.9257,39.9077,39.9077,86837.0
2016-06-09 13:30:00,44.32,44.34,44.31,44.32,169778.0,39.9077,39.9257,39.8987,39.9077,169778.0
2016-06-09 13:40:00,44.32,44.32,44.29,44.3,205041.0,39.9077,39.9077,39.8807,39.8897,205041.0
2016-06-09 13:50:00,44.3,44.3,44.21,44.25,188529.0,39.8897,39.8897,39.8087,39.8447,188529.0
2016-06-09 14:00:00,44.26,44.26,44.22,44.24,151163.0,39.8537,39.8537,39.8177,39.8357,151163.0
2016-06-09 14:10:00,44.23,44.29,44.22,44.27,152095.0,39.8267,39.8807,39.8177,39.8627,152095.0
2016-06-09 14:20:00,44.28,44.29,44.24,44.25,137529.0,39.8717,39.8807,39.8357,39.8447,137529.0
2016-06-09 14:30:00,44.25,44.31,44.25,44.31,109186.0,39.8447,39.8987,39.8447,39.8987,109186.0
2016-06-09 14:40:00,44.3,44.35,44.29,44.31,119528.0,39.8897,39.9347,39.8807,39.8987,119528.0
2016-06-09 14:50:00,44.31,44.33,44.29,44.3,111440.0,39.8987,39.9167,39.8807,39.8897,111440.0
2016-06-09 15:00:00,44.3,44.34,44.3,44.34,242716.0,39.8897,39.9257,39.8897,39.9257,242716.0
2016-06-09 15:10:00,44.33,44.33,44.28,44.3,233119.0,39.9167,39.9167,39.8717,39.8897,233119.0
2016-06-09 15:20:00,44.31,44.34,44.29,44.33,149321.0,39.8987,39.9257,39.8807,39.9167,149321.0
2016-06-09 15:30:00,44.32,44.34,44.32,44.33,185922.0,39.9077,39.9257,39.9077,39.9167,185922.0
2016-06-09 15:40:00,44.34,44.35,44.31,44.34,287621.0,39.9257,39.9347,39.8987,39.9257,287621.0
2016-06-09 15:50:00,44.33,44.35,44.3,44.3,864152.0,39.9167,39.9347,39.8897,39.8897,864152.0
2016-06-10 09:30:00,43.96,44.04,43.91,43.96,338125.0,39.5836,39.6556,39.5385,39.5836,338125.0
2016-06-10 09:40:00,43.95,43.98,43.92,43.94,252443.0,39.5746,39.6016,39.5476,39.5656,252443.0
2016-06-10 09:50:00,43.94,43.96,43.89,43.93,249866.0,39.5656,39.5836,39.5205,39.5566,249866.0
2016-06-10 10:00:00,43.93,43.95,43.88,43.91,181222.0,39.5566,39.5746,39.5115,39.5385,181222.0
2016-06-10 10:10:00,43.91,43.97,43.9,43.97,146605.0,39.5385,39.5926,39.5295,39.5926,146605.0
2016-06-10 10:20:00,43.96,44.05,43.95,44.04,76515.0,39.5836,39.6646,39.5746,39.6556,76515.0
2016-06-10 10:30:00,44.03,44.09,44.02,44.05,138177.0,39.6466,39.7006,39.6376,39.6646,138177.0
2016-06-10 10:40:00,44.05,44.06,44.02,44.02,92415.0,39.6646,39.6736,39.6376,39.6376,92415.0
2016-06-10 10:50:00,44.02,44.04,44.0,44.03,277666.0,39.6376,39.6556,39.6196,39.6466,277666.0
2016-06-10 11:00:00,44.02,44.08,44.0,44.08,57941.0,39.6376,39.6916,39.6196,39.6916,57941.0
2016-06-10 11:10:00,44.09,44.1,44.06,44.08,92776.0,39.7006,39.7096,39.6736,39.6916,92776.0
2016-06-10 11:20:00,44.09,44.11,44.05,44.06,195010.0,39.7006,39.7186,39.6646,39.6736,195010.0
2016-06-10 11:30:00,44.06,44.09,44.04,44.05,95582.0,39.6736,39.7006,39.6556,39.6646,95582.0
2016-06-10 11:40:00,44.05,44.07,44.03,44.04,146983.0,39.6646,39.6826,39.6466,39.6556,146983.0
2016-06-10 11:50:00,44.04,44.07,44.02,44.07,229689.0,39.6556,39.6826,39.6376,39.6826,229689.0
2016-06-10 12:00:00,44.07,44.08,44.01,44.02,48044.0,39.6826,39.6916,39.6286,39.6376,48044.0
2016-06-10 12:10:00,44.02,44.04,43.99,44.0,140337.0,39.6376,39.6556,39.6106,39.6196,140337.0
2016-06-10 12:20:00,44.0,44.02,43.98,44.02,51808.0,39.6196,39.6376,39.6016,39.6376,51808.0
2016-06-10 12:30:00,44.01,44.04,43.97,44.02,80511.0,39.6286,39.6556,39.5926,39.6376,80511.0
2016-06-10 12:40:00,44.03,44.07,44.02,44.05,98152.0,39.6466,39.6826,39.6376,39.6646,98152.0
2016-06-10 12:50:00,44.05,44.08,44.04,44.07,45751.0,39.6646,39.6916,39.6556,39.6826,45751.0
2016-06-10 13:00:00,44.07,44.08,44.03,44.04,56299.0,39.6826,39.6916,39.6466,39.6556,56299.0
2016-06-10 13:10:00,44.04,44.09,44.04,44.07,118630.0,39.6556,39.7006,39.6556,39.6826,118630.0
2016-06-10 13:20:00,44.07,44.1,44.05,44.08,67517.0,39.6826,39.7096,39.6646,39.6916,67517.0
2016-06-10 13:30:00,44.08,44.08,44.01,44.03,80259.0,39.6916,39.6916,39.6286,39.6466,80259.0
2016-06-10 13:40:00,44.03,44.03,43.95,43.95,177897.0,39.6466,39.6466,39.5746,39.5746,177897.0
2016-06-10 13:50:00,43.95,43.95,43.9,43.91,74353.0,39.5746,39.5746,39.5295,39.5385,74353.0
2016-06-10 14:00:00,43.91,43.92,43.86,43.88,126476.0,39.5385,39.5476,39.4935,39.5115,126476.0
2016-06-10 14:10:00,43.87,43.89,43.85,43.85,122000.0,39.5025,39.5205,39.4845,39.4845,122000.0
2016-06-10 14:20:00,43.85,43.9,43.85,43.87,99479.0,39.4845,39.5295,39.4845,39.5025,99479.0
2016-06-10 14:30:00,43.87,43.91,43.85,43.91,70513.0,39.5025,39.5385,39.4845,39.5385,70513.0
2016-06-10 14:40:00,43.9,43.91,43.85,43.86,58559.0,39.5295,39.5385,39.4845,39.4935,58559.0
2016-06-10 14:50:00,43.85,43.88,43.84,43.87,174026.0,39.4845,39.5115,39.4755,39.5025,174026.0
2016-06-10 15:00:00,43.88,43.88,43.83,43.84,83976.0,39.5115,39.5115,39.4665,39.4755,83976.0
2016-06-10 15:10:00,43.84,43.86,43.81,43.85,365041.0,39.4755,39.4935,39.4485,39.4845,365041.0
2016-06-10 15:20:00,43.85,43.89,43.84,43.88,205605.0,39.4845,39.5205,39.4755,39.5115,205605.0
2016-06-10 15:30:00,43.89,43.92,43.86,43.89,508423.0,39.5205,39.5476,39.4935,39.5205,508423.0
2016-06-10 15:40:00,43.89,43.97,43.86,43.96,417705.0,39.5205,39.5926,39.4935,39.5836,417705.0
2016-06-10 15:50:00,43.95,43.96,43.9,43.95,1401107.0,39.5746,39.5836,39.5295,39.5746,1401107.0
2016-06-13 09:30:00,43.57,43.71,43.57,43.58,1120797.0,39.2324,39.3585,39.2324,39.2414,1120797.0
2016-06-13 09:40:00,43.57,43.72,43.55,43.71,390415.0,39.2324,39.3675,39.2144,39.3585,390415.0
2016-06-13 09:50:00,43.71,43.81,43.7,43.75,749796.0,39.3585,39.4485,39.3495,39.3945,749796.0
2016-06-13 10:00:00,43.74,43.8,43.66,43.67,295595.0,39.3855,39.4395,39.3134,39.3224,295595.0
2016-06-13 10:10:00,43.66,43.74,43.66,43.71,214404.0,39.3134,39.3855,39.3134,39.3585,214404.0
2016-06-13 10:20:00,43.7,43.78,43.67,43.76,153940.0,39.3495,39.4215,39.3224,39.4035,153940.0
2016-06-13 10:30:00,43.77,43.83,43.76,43.76,225712.0,39.4125,39.4665,39.4035,39.4035,225712.0
2016-06-13 10:40:00,43.76,43.79,43.73,43.74,107692.0,39.4035,39.4305,39.3765,39.3855,107692.0
2016-06-13 10:50:00,43.73,43.77,43.71,43.74,180508.0,39.3765,39.4125,39.3585,39.3855,180508.0
2016-06-13 11:00:00,43.74,43.76,43.72,43.76,269784.0,39.3855,39.4035,39.3675,39.4035,269784.0
2016-06-13 11:10:00,43.76,43.8,43.74,43.77,123882.0,39.4035,39.4395,39.3855,39.4125,123882.0
2016-06-13 11:20:00,43.76,43.8,43.73,43.78,81413.0,39.4035,39.4395,39.3765,39.4215,81413.0
2016-06-13 11:30:00,43.78,43.78,43.64,43.65,257870.0,39.4215,39.4215,39.2954,39.3044,257870.0
2016-06-13 11:40:00,43.64,43.68,43.64,43.65,97945.0,39.2954,39.3314,39.2954,39.3044,97945.0
2016-06-13 11:50:00,43.65,43.65,43.57,43.57,222313.0,39.3044,39.3044,39.2324,39.2324,222313.0
2016-06-13 12:00:00,43.57,43.6,43.55,43.57,87725.0,39.2324,39.2594,39.2144,39.2324,87725.0
2016-06-13 12:10:00,43.58,43.62,43.57,43.6,89153.0,39.2414,39.2774,39.2324,39.2594,89153.0
2016-06-13 12:20:00,43.6,43.67,43.58,43.62,461286.0,39.2594,39.3224,39.2414,39.2774,461286.0
2016-06-13 12:30:00,43.62,43.66,43.61,43.64,238364.0,39.2774,39.3134,39.2684,39.2954,238364.0
2016-06-13 12:40:00,43.64,43.7,43.64,43.66,88538.0,39.2954,39.3495,39.2954,39.3134,88538.0
2016-06-13 12:50:00,43.66,43.72,43.66,43.69,89975.0,39.3134,39.3675,39.3134,39.3405,89975.0
2016-06-13 13:00:00,43.7,43.71,43.67,43.67,71692.0,39.3495,39.3585,39.3224,39.3224,71692.0
2016-06-13 13:10:00,43.68,43.68,43.61,43.63,137944.0,39.3314,39.3314,39.2684,39.2864,137944.0
2016-06-13 13:20:00,43.62,43.68,43.62,43.68,69296.0,39.2774,39.3314,39.2774,39.3314,69296.0
2016-06-13 13:30:00,43.68,43.69,43.61,43.61,197298.0,39.3314,39.3405,39.2684,39.2684,197298.0
2016-06-13 13:40:00,43.61,43.68,43.6,43.66,306880.0,39.2684,39.3314,39.2594,39.3134,306880.0
2016-06-13 13:50:00,43.66,43.66,43.57,43.59,107817.0,39.3134,39.3134,39.2324,39.2504,107817.0
2016-06-13 14:00:00,43.59,43.62,43.57,43.61,334561.0,39.2504,39.2774,39.2324,39.2684,334561.0
2016-06-13 14:10:00,43.61,43.66,43.6,43.63,83755.0,39.2684,39.3134,39.2594,39.2864,83755.0
2016-06-13 14:20:00,43.63,43.63,43.58,43.63,194559.0,39.2864,39.2864,39.2414,39.2864,194559.0
2016-06-13 14:30:00,43.62,43.69,43.61,43.66,173552.0,39.2774,39.3405,39.2684,39.3134,173552.0
2016-06-13 14:40:00,43.66,43.71,43.64,43.65,120222.0,39.3134,39.3585,39.2954,39.3044,120222.0
2016-06-13 14:50:00,43.65,43.66,43.6,43.62,143172.0,39.3044,39.3134,39.2594,39.2774,143172.0
2016-06-13 15:00:00,43.61,43.64,43.55,43.55,255590.0,39.2684,39.2954,39.2144,39.2144,255590.0
2016-06-13 15:10:00,43.55,43.58,43.53,43.57,249687.0,39.2144,39.2414,39.1964,39.2324,249687.0
2016-06-13 15:20:00,43.58,43.6,43.53,43.56,263301.0,39.2414,39.2594,39.1964,39.2234,263301.0
2016-06-13 15:30:00,43.56,43.59,43.53,43.54,422340.0,39.2234,39.2504,39.1964,39.2054,422340.0
2016-06-13 15:40:00,43.54,43.54,43.49,43.51,643876.0,39.2054,39.2054,39.1604,39.1784,643876.0
2016-06-13 15:50:00,43.5,43.52,43.46,43.49,1401029.0,39.1694,39.1874,39.1333,39.1604,1401029.0
2016-06-14 09:30:00,43.37,43.57,43.37,43.55,227502.0,39.0523,39.2324,39.0523,39.2144,227502.0
2016-06-14 09:40:00,43.56,43.64,43.55,43.57,179700.0,39.2234,39.2954,39.2144,39.2324,179700.0
2016-06-14 09:50:00,43.57,43.61,43.53,43.59,461673.0,39.2324,39.2684,39.1964,39.2504,461673.0
2016-06-14 10:00:00,43.59,43.64,43.51,43.53,451988.0,39.2504,39.2954,39.1784,39.1964,451988.0
2016-06-14 10:10:00,43.53,43.57,43.43,43.44,258522.0,39.1964,39.2324,39.1063,39.1153,258522.0
2016-06-14 10:20:00,43.44,43.47,43.38,43.45,261849.0,39.1153,39.1424,39.0613,39.1243,261849.0
2016-06-14 10:30:00,43.44,43.48,43.37,43.43,187776.0,39.1153,39.1514,39.0523,39.1063,187776.0
2016-06-14 10:40:00,43.43,43.45,43.33,43.36,179669.0,39.1063,39.1243,39.0163,39.0433,179669.0
2016-06-14 10:50:00,43.37,43.37,43.27,43.3,393690.0,39.0523,39.0523,38.9623,38.9893,393690.0
2016-06-14 11:00:00,43.3,43.36,43.26,43.35,152403.0,38.9893,39.0433,38.9533,39.0343,152403.0
2016-06-14 11:10:00,43.35,43.37,43.27,43.29,117045.0,39.0343,39.0523,38.9623,38.9803,117045.0
2016-06-14 11:20:00,43.3,43.33,43.26,43.28,178514.0,38.9893,39.0163,38.9533,38.9713,178514.0
2016-06-14 11:30:00,43.28,43.36,43.26,43.36,206627.0,38.9713,39.0433,38.9533,39.0433,206627.0
2016-06-14 11:40:00,43.36,43.39,43.34,43.35,87033.0,39.0433,39.0703,39.0253,39.0343,87033.0
2016-06-14 11:50:00,43.34,43.37,43.31,43.32,101418.0,39.0253,39.0523,38.9983,39.0073,101418.0
2016-06-14 12:00:00,43.32,43.35,43.3,43.32,181715.0,39.0073,39.0343,38.9893,39.0073,181715.0
2016-06-14 12:10:00,43.33,43.39,43.32,43.37,164678.0,39.0163,39.0703,39.0073,39.0523,164678.0
2016-06-14 12:20:00,43.37,43.5,43.37,43.49,108039.0,39.0523,39.1694,39.0523,39.1604,108039.0
2016-06-14 12:30:00,43.48,43.48,43.45,43.46,73398.0,39.1514,39.1514,39.1243,39.1333,73398.0
2016-06-14 12:40:00,43.46,43.47,43.43,43.47,106998.0,39.1333,39.1424,39.1063,39.1424,106998.0
2016-06-14 12:50:00,43.47,43.49,43.42,43.44,66717.0,39.1424,39.1604,39.0973,39.1153,66717.0
2016-06-14 13:00:00,43.44,43.48,43.42,43.43,83514.0,39.1153,39.1514,39.0973,39.1063,83514.0
2016-06-14 13:10:00,43.42,43.44,43.38,43.43,180565.0,39.0973,39.1153,39.0613,39.1063,180565.0
2016-06-14 13:20:00,43.43,43.44,43.4,43.41,57880.0,39.1063,39.1153,39.0793,39.0883,57880.0
2016-06-14 13:30:00,43.41,43.47,43.41,43.46,104530.0,39.0883,39.1424,39.0883,39.1333,104530.0
2016-06-14 13:40:00,43.45,43.46,43.41,43.42,114219.0,39.1243,39.1333,39.0883,39.0973,114219.0
2016-06-14 13:50:00,43.42,43.42,43.36,43.37,98858.0,39.0973,39.0973,39.0433,39.0523,98858.0
2016-06-14 14:00:00,43.37,43.4,43.36,43.39,189545.0,39.0523,39.0793,39.0433,39.0703,189545.0
2016-06-14 14:10:00,43.39,43.47,43.37,43.46,90205.0,39.0703,39.1424,39.0523,39.1333,90205.0
2016-06-14 14:20:00,43.46,43.51,43.45,43.5,154362.0,39.1333,39.1784,39.1243,39.1694,154362.0
2016-06-14 14:30:00,43.5,43.5,43.43,43.47,189132.0,39.1694,39.1694,39.1063,39.1424,189132.0
2016-06-14 14:40:00,43.46,43.49,43.43,43.44,124525.0,39.1333,39.1604,39.1063,39.1153,124525.0
2016-06-14 14:50:00,43.44,43.45,43.37,43.39,99465.0,39.1153,39.1243,39.0523,39.0703,99465.0
2016-06-14 15:00:00,43.4,43.49,43.36,43.48,212220.0,39.0793,39.1604,39.0433,39.1514,212220.0
2016-06-14 15:10:00,43.48,43.55,43.47,43.52,354827.0,39.1514,39.2144,39.1424,39.1874,354827.0
2016-06-14 15:20:00,43.53,43.58,43.5,43.57,274667.0,39.1964,39.2414,39.1694,39.2324,274667.0
2016-06-14 15:30:00,43.58,43.59,43.52,43.55,422766.0,39.2414,39.2504,39.1874,39.2144,422766.0
2016-06-14 15:40:00,43.54,43.59,43.49,43.5,440738.0,39.2054,39.2504,39.1604,39.1694,440738.0
2016-06-14 15:50:00,43.5,43.56,43.48,43.56,730397.0,39.1694,39.2234,39.1514,39.2234,730397.0
2016-06-15 09:30:00,43.64,43.66,43.57,43.63,242542.0,39.2954,39.3134,39.2324,39.2864,242542.0
2016-06-15 09:40:00,43.63,43.69,43.62,43.64,109730.0,39.2864,39.3405,39.2774,39.2954,109730.0
2016-06-15 09:50:00,43.65,43.67,43.58,43.59,124722.0,39.3044,39.3224,39.2414,39.2504,124722.0
2016-06-15 10:00:00,43.59,43.67,43.59,43.66,165877.0,39.2504,39.3224,39.2504,39.3134,165877.0
2016-06-15 10:10:00,43.66,43.66,43.61,43.63,152689.0,39.3134,39.3134,39.2684,39.2864,152689.0
2016-06-15 10:20:00,43.63,43.63,43.57,43.59,98074.0,39.2864,39.2864,39.2324,39.2504,98074.0
2016-06-15 10:30:00,43.59,43.64,43.58,43.64,105156.0,39.2504,39.2954,39.2414,39.2954,105156.0
2016-06-15 10:40:00,43.63,43.65,43.59,43.64,87613.0,39.2864,39.3044,39.2504,39.2954,87613.0
2016-06-15 10:50:00,43.64,43.67,43.62,43.62,67605.0,39.2954,39.3224,39.2774,39.2774,67605.0
2016-06-15 11:00:00,43.62,43.64,43.61,43.63,61237.0,39.2774,39.2954,39.2684,39.2864,61237.0
2016-06-15 11:10:00,43.63,43.66,43.6,43.61,68530.0,39.2864,39.3134,39.2594,39.2684,68530.0
2016-06-15 11:20:00,43.61,43.62,43.54,43.54,83788.0,39.2684,39.2774,39.2054,39.2054,83788.0
2016-06-15 11:30:00,43.53,43.59,43.53,43.57,105652.0,39.1964,39.2504,39.1964,39.2324,105652.0
2016-06-15 11:40:00,43.57,43.6,43.56,43.6,65954.0,39.2324,39.2594,39.2234,39.2594,65954.0
2016-06-15 11:50:00,43.6,43.62,43.59,43.61,38334.0,39.2594,39.2774,39.2504,39.2684,38334.0
2016-06-15 12:00:00,43.62,43.63,43.58,43.59,51394.0,39.2774,39.2864,39.2414,39.2504,51394.0
2016-06-15 12:10:00,43.58,43.62,43.57,43.61,77449.0,39.2414,39.2774,39.2324,39.2684,77449.0
2016-06-15 12:20:00,43.61,43.63,43.6,43.6,61265.0,39.2684,39.2864,39.2594,39.2594,61265.0
2016-06-15 12:30:00,43.6,43.63,43.59,43.6,60776.0,39.2594,39.2864,39.2504,39.2594,60776.0
2016-06-15 12:40:00,43.6,43.62,43.59,43.6,55376.0,39.2594,39.2774,39.2504,39.2594,55376.0
2016-06-15 12:50:00,43.59,43.6,43.54,43.55,62565.0,39.2504,39.2594,39.2054,39.2144,62565.0
2016-06-15 13:00:00,43.55,43.57,43.54,43.56,35479.0,39.2144,39.2324,39.2054,39.2234,35479.0
2016-06-15 13:10:00,43.56,43.57,43.55,43.56,53920.0,39.2234,39.2324,39.2144,39.2234,53920.0
2016-06-15 13:20:00,43.56,43.6,43.56,43.59,35699.0,39.2234,39.2594,39.2234,39.2504,35699.0
2016-06-15 13:30:00,43.59,43.61,43.57,43.6,49979.0,39.2504,39.2684,39.2324,39.2594,49979.0
2016-06-15 13:40:00,43.6,43.64,43.58,43.63,103243.0,39.2594,39.2954,39.2414,39.2864,103243.0
2016-06-15 13:50:00,43.63,43.64,43.62,43.62,82059.0,39.2864,39.2954,39.2774,39.2774,82059.0
2016-06-15 14:00:00,43.65,43.73,43.6,43.63,691793.0,39.3044,39.3765,39.2594,39.2864,691793.0
2016-06-15 14:10:00,43.63,43.67,43.6,43.65,227234.0,39.2864,39.3224,39.2594,39.3044,227234.0
2016-06-15 14:20:00,43.65,43.66,43.61,43.61,141866.0,39.3044,39.3134,39.2684,39.2684,141866.0
2016-06-15 14:30:00,43.6,43.67,43.56,43.64,146610.0,39.2594,39.3224,39.2234,39.2954,146610.0
2016-06-15 14:40:00,43.64,43.71,43.63,43.68,108297.0,39.2954,39.3585,39.2864,39.3314,108297.0
2016-06-15 14:50:00,43.68,43.69,43.63,43.67,428935.0,39.3314,39.3405,39.2864,39.3224,428935.0
2016-06-15 15:00:00,43.67,43.68,43.65,43.66,107037.0,39.3224,39.3314,39.3044,39.3134,107037.0
2016-06-15 15:10:00,43.66,43.68,43.62,43.66,235056.0,39.3134,39.3314,39.2774,39.3134,235056.0
2016-06-15 15:20:00,43.66,43.7,43.65,43.68,133757.0,39.3134,39.3495,39.3044,39.3314,133757.0
2016-06-15 15:30:00,43.67,43.68,43.54,43.55,348438.0,39.3224,39.3314,39.2054,39.2144,348438.0
2016-06-15 15:40:00,43.54,43.56,43.45,43.48,413033.0,39.2054,39.2234,39.1243,39.1514,413033.0
2016-06-15 15:50:00,43.47,43.49,43.41,43.47,1304345.0,39.1424,39.1604,39.0883,39.1424,1304345.0
2016-06-16 09:30:00,43.24,43.26,43.15,43.16,376105.0,38.9353,38.9533,38.8542,38.8632,376105.0
2016-06-16 09:40:00,43.16,43.19,43.12,43.19,260117.0,38.8632,38.8902,38.8272,38.8902,260117.0
2016-06-16 09:50:00,43.19,43.19,43.1,43.11,250425.0,38.8902,38.8902,38.8092,38.8182,250425.0
2016-06-16 10:00:00,43.12,43.15,43.07,43.13,286920.0,38.8272,38.8542,38.7822,38.8362,286920.0
2016-06-16 10:10:00,43.13,43.15,43.1,43.11,109712.0,38.8362,38.8542,38.8092,38.8182,109712.0
2016-06-16 10:20:00,43.11,43.12,43.06,43.09,151205.0,38.8182,38.8272,38.7732,38.8002,151205.0
2016-06-16 10:30:00,43.08,43.09,43.0,43.01,314764.0,38.7912,38.8002,38.7191,38.7281,314764.0
2016-06-16 10:40:00,43.01,43.07,43.0,43.05,91008.0,38.7281,38.7822,38.7191,38.7642,91008.0
2016-06-16 10:50:00,43.04,43.08,43.02,43.07,126093.0,38.7552,38.7912,38.7372,38.7822,126093.0
2016-06-16 11:00:00,43.07,43.11,43.06,43.1,102877.0,38.7822,38.8182,38.7732,38.8092,102877.0
2016-06-16 11:10:00,43.09,43.14,43.07,43.08,59236.0,38.8002,38.8452,38.7822,38.7912,59236.0
2016-06-16 11:20:00,43.09,43.2,43.07,43.19,230833.0,38.8002,38.8992,38.7822,38.8902,230833.0
2016-06-16 11:30:00,43.19,43.22,43.17,43.18,146002.0,38.8902,38.9172,38.8722,38.8812,146002.0
2016-06-16 11:40:00,43.18,43.19,43.12,43.14,74591.0,38.8812,38.8902,38.8272,38.8452,74591.0
2016-06-16 11:50:00,43.14,43.16,43.1,43.1,373313.0,38.8452,38.8632,38.8092,38.8092,373313.0
2016-06-16 12:00:00,43.11,43.14,43.08,43.13,100160.0,38.8182,38.8452,38.7912,38.8362,100160.0
2016-06-16 12:10:00,43.13,43.22,43.11,43.22,101088.0,38.8362,38.9172,38.8182,38.9172,101088.0
2016-06-16 12:20:00,43.23,43.33,43.2,43.31,424162.0,38.9262,39.0163,38.8992,38.9983,424162.0
2016-06-16 12:30:00,43.31,43.38,43.28,43.37,205065.0,38.9983,39.0613,38.9713,39.0523,205065.0
2016-06-16 12:40:00,43.36,43.42,43.34,43.37,248534.0,39.0433,39.0973,39.0253,39.0523,248534.0
2016-06-16 12:50:00,43.38,43.39,43.33,43.36,151399.0,39.0613,39.0703,39.0163,39.0433,151399.0
2016-06-16 13:00:00,43.37,43.44,43.35,43.4,326683.0,39.0523,39.1153,39.0343,39.0793,326683.0
2016-06-16 13:10:00,43.4,43.45,43.37,43.41,152451.0,39.0793,39.1243,39.0523,39.0883,152451.0
2016-06-16 13:20:00,43.41,43.43,43.36,43.38,200984.0,39.0883,39.1063,39.0433,39.0613,200984.0
2016-06-16 13:30:00,43.38,43.41,43.33,43.4,206305.0,39.0613,39.0883,39.0163,39.0793,206305.0
2016-06-16 13:40:00,43.41,43.41,43.3,43.34,110819.0,39.0883,39.0883,38.9893,39.0253,110819.0
2016-06-16 13:50:00,43.34,43.34,43.3,43.31,64139.0,39.0253,39.0253,38.9893,38.9983,64139.0
2016-06-16 14:00:00,43.31,43.38,43.3,43.36,205978.0,38.9983,39.0613,38.9893,39.0433,205978.0
2016-06-16 14:10:00,43.36,43.47,43.35,43.45,310725.0,39.0433,39.1424,39.0343,39.1243,310725.0
2016-06-16 14:20:00,43.45,43.45,43.37,43.38,132805.0,39.1243,39.1243,39.0523,39.0613,132805.0
2016-06-16 14:30:00,43.39,43.42,43.37,43.39,157123.0,39.0703,39.0973,39.0523,39.0703,157123.0
2016-06-16 14:40:00,43.38,43.44,43.38,43.44,101999.0,39.0613,39.1153,39.0613,39.1153,101999.0
2016-06-16 14:50:00,43.43,43.5,43.41,43.46,201000.0,39.1063,39.1694,39.0883,39.1333,201000.0
2016-06-16 15:00:00,43.46,43.49,43.44,43.48,91037.0,39.1333,39.1604,39.1153,39.1514,91037.0
2016-06-16 15:10:00,43.48,43.54,43.47,43.51,165350.0,39.1514,39.2054,39.1424,39.1784,165350.0
2016-06-16 15:20:00,43.51,43.59,43.48,43.58,310577.0,39.1784,39.2504,39.1514,39.2414,310577.0
2016-06-16 15:30:00,43.58,43.62,43.56,43.58,463997.0,39.2414,39.2774,39.2234,39.2414,463997.0
2016-06-16 15:40:00,43.58,43.62,43.56,43.6,368604.0,39.2414,39.2774,39.2234,39.2594,368604.0
2016-06-16 15:50:00,43.59,43.61,43.54,43.57,1012890.0,39.2504,39.2684,39.2054,39.2324,1012890.0
2016-06-17 09:30:00,43.25,43.35,43.01,43.02,497741.0,39.1354,39.2259,38.9182,38.9273,497741.0
2016-06-17 09:40:00,43.02,43.1,43.01,43.04,478777.0,38.9273,38.9997,38.9182,38.9454,478777.0
2016-06-17 09:50:00,43.04,43.07,43.0,43.06,503328.0,38.9454,38.9725,38.9092,38.9635,503328.0
2016-06-17 10:00:00,43.07,43.08,43.01,43.04,458288.0,38.9725,38.9816,38.9182,38.9454,458288.0
2016-06-17 10:10:00,43.05,43.1,43.03,43.1,225077.0,38.9544,38.9997,38.9363,38.9997,225077.0
2016-06-17 10:20:00,43.1,43.1,42.97,42.98,189845.0,38.9997,38.9997,38.882,38.8911,189845.0
2016-06-17 10:30:00,42.97,42.97,42.88,42.96,192779.0,38.882,38.882,38.8006,38.873,192779.0
2016-06-17 10:40:00,42.96,42.99,42.93,42.98,141004.0,38.873,38.9001,38.8459,38.8911,141004.0
2016-06-17 10:50:00,42.97,42.97,42.92,42.93,156159.0,38.882,38.882,38.8368,38.8459,156159.0
2016-06-17 11:00:00,42.93,42.93,42.87,42.9,103767.0,38.8459,38.8459,38.7916,38.8187,103767.0
2016-06-17 11:10:00,42.9,42.94,42.85,42.94,179547.0,38.8187,38.8549,38.7735,38.8549,179547.0
2016-06-17 11:20:00,42.94,42.95,42.87,42.88,222849.0,38.8549,38.864,38.7916,38.8006,222849.0
2016-06-17 11:30:00,42.87,42.95,42.85,42.93,201476.0,38.7916,38.864,38.7735,38.8459,201476.0
2016-06-17 11:40:00,42.93,42.96,42.92,42.95,163143.0,38.8459,38.873,38.8368,38.864,163143.0
2016-06-17 11:50:00,42.95,42.96,42.88,42.91,132337.0,38.864,38.873,38.8006,38.8278,132337.0
2016-06-17 12:00:00,42.92,43.0,42.92,42.99,201022.0,38.8368,38.9092,38.8368,38.9001,201022.0
2016-06-17 12:10:00,43.0,43.03,42.99,43.02,99910.0,38.9092,38.9363,38.9001,38.9273,99910.0
2016-06-17 12:20:00,43.02,43.04,43.0,43.04,65280.0,38.9273,38.9454,38.9092,38.9454,65280.0
2016-06-17 12:30:00,43.04,43.04,42.99,43.0,89858.0,38.9454,38.9454,38.9001,38.9092,89858.0
2016-06-17 12:40:00,43.0,43.03,42.97,42.98,100012.0,38.9092,38.9363,38.882,38.8911,100012.0
2016-06-17 12:50:00,42.98,43.0,42.97,42.98,51614.0,38.8911,38.9092,38.882,38.8911,51614.0
2016-06-17 13:00:00,42.99,43.02,42.93,43.02,128322.0,38.9001,38.9273,38.8459,38.9273,128322.0
2016-06-17 13:10:00,43.03,43.08,43.01,43.07,68343.0,38.9363,38.9816,38.9182,38.9725,68343.0
2016-06-17 13:20:00,43.08,43.1,43.05,43.07,70506.0,38.9816,38.9997,38.9544,38.9725,70506.0
2016-06-17 13:30:00,43.07,43.08,43.05,43.07,69091.0,38.9725,38.9816,38.9544,38.9725,69091.0
2016-06-17 13:40:00,43.07,43.11,43.07,43.1,91262.0,38.9725,39.0087,38.9725,38.9997,91262.0
2016-06-17 13:50:00,43.1,43.13,43.07,43.08,69217.0,38.9997,39.0268,38.9725,38.9816,69217.0
2016-06-17 14:00:00,43.08,43.11,43.02,43.05,123616.0,38.9816,39.0087,38.9273,38.9544,123616.0
2016-06-17 14:10:00,43.06,43.1,43.05,43.05,57442.0,38.9635,38.9997,38.9544,38.9544,57442.0
2016-06-17 14:20:00,43.05,43.11,43.04,43.09,294630.0,38.9544,39.0087,38.9454,38.9906,294630.0
2016-06-17 14:30:00,43.09,43.14,43.07,43.1,189020.0,38.9906,39.0359,38.9725,38.9997,189020.0
2016-06-17 14:40:00,43.09,43.14,43.07,43.11,221566.0,38.9906,39.0359,38.9725,39.0087,221566.0
2016-06-17 14:50:00,43.11,43.12,43.08,43.09,192757.0,39.0087,39.0178,38.9816,38.9906,192757.0
2016-06-17 15:00:00,43.1,43.11,43.05,43.05,176506.0,38.9997,39.0087,38.9544,38.9544,176506.0
2016-06-17 15:10:00,43.06,43.07,43.01,43.03,249820.0,38.9635,38.9725,38.9182,38.9363,249820.0
2016-06-17 15:20:00,43.04,43.06,43.02,43.05,278366.0,38.9454,38.9635,38.9273,38.9544,278366.0
2016-06-17 15:30:00,43.05,43.06,43.02,43.03,447741.0,38.9544,38.9635,38.9273,38.9363,447741.0
2016-06-17 15:40:00,43.03,43.04,43.0,43.02,709046.0,38.9363,38.9454,38.9092,38.9273,709046.0
2016-06-17 15:50:00,43.02,43.06,43.01,43.04,2016305.0,38.9273,38.9635,38.9182,38.9454,2016305.0
2016-06-20 09:30:00,43.43,43.53,43.43,43.51,438250.0,39.2983,39.3888,39.2983,39.3707,438250.0
2016-06-20 09:40:00,43.51,43.54,43.49,43.51,300284.0,39.3707,39.3978,39.3526,39.3707,300284.0
2016-06-20 09:50:00,43.51,43.52,43.47,43.52,118596.0,39.3707,39.3797,39.3345,39.3797,118596.0
2016-06-20 10:00:00,43.51,43.61,43.51,43.58,159471.0,39.3707,39.4612,39.3707,39.434,159471.0
2016-06-20 10:10:00,43.58,43.6,43.55,43.56,218190.0,39.434,39.4521,39.4069,39.4159,218190.0
2016-06-20 10:20:00,43.56,43.57,43.53,43.55,111439.0,39.4159,39.425,39.3888,39.4069,111439.0
2016-06-20 10:30:00,43.55,43.59,43.54,43.55,164848.0,39.4069,39.4431,39.3978,39.4069,164848.0
2016-06-20 10:40:00,43.55,43.56,43.53,43.55,106491.0,39.4069,39.4159,39.3888,39.4069,106491.0
2016-06-20 10:50:00,43.55,43.56,43.53,43.54,96436.0,39.4069,39.4159,39.3888,39.3978,96436.0
2016-06-20 11:00:00,43.54,43.58,43.52,43.57,94299.0,39.3978,39.434,39.3797,39.425,94299.0
2016-06-20 11:10:00,43.57,43.59,43.56,43.59,86027.0,39.425,39.4431,39.4159,39.4431,86027.0
2016-06-20 11:20:00,43.59,43.61,43.57,43.59,161296.0,39.4431,39.4612,39.425,39.4431,161296.0
2016-06-20 11:30:00,43.59,43.59,43.57,43.57,67478.0,39.4431,39.4431,39.425,39.425,67478.0
2016-06-20 11:40:00,43.57,43.58,43.48,43.49,52966.0,39.425,39.434,39.3435,39.3526,52966.0
2016-06-20 11:50:00,43.49,43.5,43.45,43.5,112168.0,39.3526,39.3616,39.3164,39.3616,112168.0
2016-06-20 12:00:00,43.49,43.5,43.46,43.47,43714.0,39.3526,39.3616,39.3254,39.3345,43714.0
2016-06-20 12:10:00,43.47,43.48,43.45,43.47,88465.0,39.3345,39.3435,39.3164,39.3345,88465.0
2016-06-20 12:20:00,43.47,43.49,43.45,43.48,691792.0,39.3345,39.3526,39.3164,39.3435,691792.0
2016-06-20 12:30:00,43.49,43.51,43.48,43.49,35038.0,39.3526,39.3707,39.3435,39.3526,35038.0
2016-06-20 12:40:00,43.49,43.51,43.47,43.5,45757.0,39.3526,39.3707,39.3345,39.3616,45757.0
2016-06-20 12:50:00,43.5,43.54,43.49,43.52,58121.0,39.3616,39.3978,39.3526,39.3797,58121.0
2016-06-20 13:00:00,43.52,43.53,43.5,43.52,39132.0,39.3797,39.3888,39.3616,39.3797,39132.0
2016-06-20 13:10:00,43.52,43.53,43.44,43.46,89724.0,39.3797,39.3888,39.3073,39.3254,89724.0
2016-06-20 13:20:00,43.46,43.49,43.43,43.45,144901.0,39.3254,39.3526,39.2983,39.3164,144901.0
2016-06-20 13:30:00,43.45,43.49,43.44,43.47,126779.0,39.3164,39.3526,39.3073,39.3345,126779.0
2016-06-20 13:40:00,43.47,43.52,43.46,43.51,62614.0,39.3345,39.3797,39.3254,39.3707,62614.0
2016-06-20 13:50:00,43.5,43.51,43.48,43.49,45079.0,39.3616,39.3707,39.3435,39.3526,45079.0
2016-06-20 14:00:00,43.5,43.51,43.46,43.47,53608.0,39.3616,39.3707,39.3254,39.3345,53608.0
2016-06-20 14:10:00,43.48,43.5,43.45,43.47,99006.0,39.3435,39.3616,39.3164,39.3345,99006.0
2016-06-20 14:20:00,43.47,43.48,43.42,43.44,67931.0,39.3345,39.3435,39.2892,39.3073,67931.0
2016-06-20 14:30:00,43.44,43.47,43.43,43.45,50907.0,39.3073,39.3345,39.2983,39.3164,50907.0
2016-06-20 14:40:00,43.45,43.49,43.43,43.48,103333.0,39.3164,39.3526,39.2983,39.3435,103333.0
2016-06-20 14:50:00,43.48,43.51,43.47,43.5,94399.0,39.3435,39.3707,39.3345,39.3616,94399.0
2016-06-20 15:00:00,43.5,43.5,43.44,43.47,95632.0,39.3616,39.3616,39.3073,39.3345,95632.0
2016-06-20 15:10:00,43.46,43.47,43.38,43.39,106868.0,39.3254,39.3345,39.253,39.2621,106868.0
2016-06-20 15:20:00,43.39,43.41,43.33,43.33,121396.0,39.2621,39.2802,39.2078,39.2078,121396.0
2016-06-20 15:30:00,43.33,43.36,43.32,43.34,171341.0,39.2078,39.2349,39.1988,39.2168,171341.0
2016-06-20 15:40:00,43.34,43.39,43.28,43.28,388584.0,39.2168,39.2621,39.1626,39.1626,388584.0
2016-06-20 15:50:00,43.28,43.29,43.22,43.24,1122175.0,39.1626,39.1716,39.1083,39.1264,1122175.0
2016-06-21 09:30:00,43.36,43.45,43.32,43.45,637134.0,39.2349,39.3164,39.1988,39.3164,637134.0
2016-06-21 09:40:00,43.44,43.49,43.42,43.48,514195.0,39.3073,39.3526,39.2892,39.3435,514195.0
2016-06-21 09:50:00,43.48,43.52,43.46,43.52,271074.0,39.3435,39.3797,39.3254,39.3797,271074.0
2016-06-21 10:00:00,43.51,43.52,43.44,43.46,141236.0,39.3707,39.3797,39.3073,39.3254,141236.0
2016-06-21 10:10:00,43.45,43.54,43.45,43.52,75851.0,39.3164,39.3978,39.3164,39.3797,75851.0
2016-06-21 10:20:00,43.53,43.53,43.43,43.51,205457.0,39.3888,39.3888,39.2983,39.3707,205457.0
2016-06-21 10:30:00,43.51,43.52,43.46,43.49,170168.0,39.3707,39.3797,39.3254,39.3526,170168.0
2016-06-21 10:40:00,43.48,43.51,43.46,43.47,93999.0,39.3435,39.3707,39.3254,39.3345,93999.0
2016-06-21 10:50:00,43.47,43.48,43.41,43.43,85880.0,39.3345,39.3435,39.2802,39.2983,85880.0
2016-06-21 11:00:00,43.43,43.52,43.42,43.5,158141.0,39.2983,39.3797,39.2892,39.3616,158141.0
2016-06-21 11:10:00,43.5,43.53,43.48,43.52,122160.0,39.3616,39.3888,39.3435,39.3797,122160.0
2016-06-21 11:20:00,43.52,43.52,43.44,43.45,106087.0,39.3797,39.3797,39.3073,39.3164,106087.0
2016-06-21 11:30:00,43.44,43.46,43.42,43.46,41065.0,39.3073,39.3254,39.2892,39.3254,41065.0
2016-06-21 11:40:00,43.46,43.48,43.45,43.48,60081.0,39.3254,39.3435,39.3164,39.3435,60081.0
2016-06-21 11:50:00,43.48,43.52,43.47,43.52,49331.0,39.3435,39.3797,39.3345,39.3797,49331.0
2016-06-21 12:00:00,43.52,43.52,43.49,43.51,68011.0,39.3797,39.3797,39.3526,39.3707,68011.0
2016-06-21 12:10:00,43.51,43.53,43.48,43.52,79936.0,39.3707,39.3888,39.3435,39.3797,79936.0
2016-06-21 12:20:00,43.52,43.58,43.52,43.58,65454.0,39.3797,39.434,39.3797,39.434,65454.0
2016-06-21 12:30:00,43.58,43.59,43.54,43.55,39333.0,39.434,39.4431,39.3978,39.4069,39333.0
2016-06-21 12:40:00,43.55,43.55,43.51,43.51,38077.0,39.4069,39.4069,39.3707,39.3707,38077.0
2016-06-21 12:50:00,43.52,43.52,43.49,43.5,86724.0,39.3797,39.3797,39.3526,39.3616,86724.0
2016-06-21 13:00:00,43.5,43.54,43.49,43.53,68374.0,39.3616,39.3978,39.3526,39.3888,68374.0
2016-06-21 13:10:00,43.53,43.54,43.51,43.52,39384.0,39.3888,39.3978,39.3707,39.3797,39384.0
2016-06-21 13:20:00,43.52,43.52,43.48,43.51,51262.0,39.3797,39.3797,39.3435,39.3707,51262.0
2016-06-21 13:30:00,43.51,43.51,43.43,43.45,61645.0,39.3707,39.3707,39.2983,39.3164,61645.0
2016-06-21 13:40:00,43.45,43.48,43.43,43.45,67990.0,39.3164,39.3435,39.2983,39.3164,67990.0
2016-06-21 13:50:00,43.45,43.51,43.44,43.5,46047.0,39.3164,39.3707,39.3073,39.3616,46047.0
2016-06-21 14:00:00,43.5,43.53,43.47,43.52,142731.0,39.3616,39.3888,39.3345,39.3797,142731.0
2016-06-21 14:10:00,43.53,43.56,43.52,43.54,50525.0,39.3888,39.4159,39.3797,39.3978,50525.0
2016-06-21 14:20:00,43.54,43.55,43.52,43.54,65720.0,39.3978,39.4069,39.3797,39.3978,65720.0
2016-06-21 14:30:00,43.54,43.62,43.52,43.61,83063.0,39.3978,39.4702,39.3797,39.4612,83063.0
2016-06-21 14:40:00,43.6,43.61,43.56,43.58,108256.0,39.4521,39.4612,39.4159,39.434,108256.0
2016-06-21 14:50:00,43.58,43.59,43.55,43.55,93986.0,39.434,39.4431,39.4069,39.4069,93986.0
2016-06-21 15:00:00,43.56,43.57,43.5,43.52,180348.0,39.4159,39.425,39.3616,39.3797,180348.0
2016-06-21 15:10:00,43.52,43.6,43.52,43.59,109812.0,39.3797,39.4521,39.3797,39.4431,109812.0
2016-06-21 15:20:00,43.59,43.63,43.57,43.62,189643.0,39.4431,39.4793,39.425,39.4702,189643.0
2016-06-21 15:30:00,43.62,43.63,43.57,43.61,185099.0,39.4702,39.4793,39.425,39.4612,185099.0
2016-06-21 15:40:00,43.61,43.61,43.54,43.58,206010.0,39.4612,39.4612,39.3978,39.434,206010.0
2016-06-21 15:50:00,43.59,43.59,43.51,43.52,525989.0,39.4431,39.4431,39.3707,39.3797,525989.0
2016-06-22 09:30:00,43.54,43.66,43.54,43.61,170209.0,39.3978,39.5064,39.3978,39.4612,170209.0
2016-06-22 09:40:00,43.62,43.67,43.59,43.63,235161.0,39.4702,39.5155,39.4431,39.4793,235161.0
2016-06-22 09:50:00,43.64,43.65,43.6,43.6,123354.0,39.4883,39.4974,39.4521,39.4521,123354.0
2016-06-22 10:00:00,43.61,43.62,43.58,43.62,184886.0,39.4612,39.4702,39.434,39.4702,184886.0
2016-06-22 10:10:00,43.61,43.65,43.6,43.63,63878.0,39.4612,39.4974,39.4521,39.4793,63878.0
2016-06-22 10:20:00,43.63,43.64,43.6,43.63,69537.0,39.4793,39.4883,39.4521,39.4793,69537.0
2016-06-22 10:30:00,43.62,43.64,43.59,43.63,233606.0,39.4702,39.4883,39.4431,39.4793,233606.0
2016-06-22 10:40:00,43.62,43.67,43.62,43.64,91273.0,39.4702,39.5155,39.4702,39.4883,91273.0
2016-06-22 10:50:00,43.64,43.68,43.63,43.64,56215.0,39.4883,39.5245,39.4793,39.4883,56215.0
2016-06-22 11:00:00,43.65,43.67,43.62,43.63,91903.0,39.4974,39.5155,39.4702,39.4793,91903.0
2016-06-22 11:10:00,43.63,43.68,43.62,43.68,60791.0,39.4793,39.5245,39.4702,39.5245,60791.0
2016-06-22 11:20:00,43.68,43.7,43.66,43.68,281218.0,39.5245,39.5426,39.5064,39.5245,281218.0
2016-06-22 11:30:00,43.68,43.68,43.57,43.62,230733.0,39.5245,39.5245,39.425,39.4702,230733.0
2016-06-22 11:40:00,43.61,43.63,43.59,43.61,82080.0,39.4612,39.4793,39.4431,39.4612,82080.0
2016-06-22 11:50:00,43.61,43.62,43.6,43.61,64903.0,39.4612,39.4702,39.4521,39.4612,64903.0
2016-06-22 12:00:00,43.61,43.63,43.59,43.6,102776.0,39.4612,39.4793,39.4431,39.4521,102776.0
2016-06-22 12:10:00,43.6,43.63,43.55,43.56,89077.0,39.4521,39.4793,39.4069,39.4159,89077.0
2016-06-22 12:20:00,43.56,43.57,43.44,43.48,241023.0,39.4159,39.425,39.3073,39.3435,241023.0
2016-06-22 12:30:00,43.49,43.5,43.47,43.48,174444.0,39.3526,39.3616,39.3345,39.3435,174444.0
2016-06-22 12:40:00,43.48,43.49,43.43,43.48,87919.0,39.3435,39.3526,39.2983,39.3435,87919.0
2016-06-22 12:50:00,43.49,43.53,43.48,43.51,62257.0,39.3526,39.3888,39.3435,39.3707,62257.0
2016-06-22 13:00:00,43.51,43.51,43.39,43.39,204325.0,39.3707,39.3707,39.2621,39.2621,204325.0
2016-06-22 13:10:00,43.38,43.42,43.37,43.41,69625.0,39.253,39.2892,39.244,39.2802,69625.0
2016-06-22 13:20:00,43.41,43.43,43.39,43.43,238148.0,39.2802,39.2983,39.2621,39.2983,238148.0
2016-06-22 13:30:00,43.42,43.45,43.41,43.45,91174.0,39.2892,39.3164,39.2802,39.3164,91174.0
2016-06-22 13:40:00,43.45,43.47,43.43,43.46,100858.0,39.3164,39.3345,39.2983,39.3254,100858.0
2016-06-22 13:50:00,43.46,43.54,43.45,43.51,81046.0,39.3254,39.3978,39.3164,39.3707,81046.0
2016-06-22 14:00:00,43.5,43.54,43.47,43.49,85313.0,39.3616,39.3978,39.3345,39.3526,85313.0
2016-06-22 14:10:00,43.48,43.51,43.47,43.48,119293.0,39.3435,39.3707,39.3345,39.3435,119293.0
2016-06-22 14:20:00,43.48,43.5,43.45,43.49,106765.0,39.3435,39.3616,39.3164,39.3526,106765.0
2016-06-22 14:30:00,43.49,43.51,43.43,43.44,95942.0,39.3526,39.3707,39.2983,39.3073,95942.0
2016-06-22 14:40:00,43.44,43.46,43.41,43.44,111034.0,39.3073,39.3254,39.2802,39.3073,111034.0
2016-06-22 14:50:00,43.44,43.47,43.42,43.47,82174.0,39.3073,39.3345,39.2892,39.3345,82174.0
2016-06-22 15:00:00,43.47,43.51,43.43,43.44,194067.0,39.3345,39.3707,39.2983,39.3073,194067.0
2016-06-22 15:10:00,43.44,43.47,43.42,43.43,80463.0,39.3073,39.3345,39.2892,39.2983,80463.0
2016-06-22 15:20:00,43.43,43.43,43.38,43.39,150154.0,39.2983,39.2983,39.253,39.2621,150154.0
2016-06-22 15:30:00,43.4,43.45,43.39,43.45,110268.0,39.2711,39.3164,39.2621,39.3164,110268.0
2016-06-22 15:40:00,43.45,43.46,43.37,43.39,434694.0,39.3164,39.3254,39.244,39.2621,434694.0
2016-06-22 15:50:00,43.38,43.4,43.33,43.37,889994.0,39.253,39.2711,39.2078,39.244,889994.0
2016-06-23 09:30:00,43.66,43.68,43.53,43.57,545807.0,39.5064,39.5245,39.3888,39.425,545807.0
2016-06-23 09:40:00,43.56,43.58,43.51,43.55,292177.0,39.4159,39.434,39.3707,39.4069,292177.0
2016-06-23 09:50:00,43.55,43.59,43.5,43.59,323424.0,39.4069,39.4431,39.3616,39.4431,323424.0
2016-06-23 10:00:00,43.59,43.66,43.58,43.62,251829.0,39.4431,39.5064,39.434,39.4702,251829.0
2016-06-23 10:10:00,43.63,43.65,43.58,43.59,311546.0,39.4793,39.4974,39.434,39.4431,311546.0
2016-06-23 10:20:00,43.59,43.67,43.58,43.64,151120.0,39.4431,39.5155,39.434,39.4883,151120.0
2016-06-23 10:30:00,43.64,43.65,43.57,43.61,181256.0,39.4883,39.4974,39.425,39.4612,181256.0
2016-06-23 10:40:00,43.62,43.64,43.61,43.64,69072.0,39.4702,39.4883,39.4612,39.4883,69072.0
2016-06-23 10:50:00,43.64,43.74,43.63,43.72,69524.0,39.4883,39.5788,39.4793,39.5607,69524.0
2016-06-23 11:00:00,43.72,43.78,43.71,43.76,68635.0,39.5607,39.615,39.5516,39.5969,68635.0
2016-06-23 11:10:00,43.77,43.82,43.75,43.78,176851.0,39.6059,39.6512,39.5878,39.615,176851.0
2016-06-23 11:20:00,43.78,43.79,43.75,43.78,55280.0,39.615,39.624,39.5878,39.615,55280.0
2016-06-23 11:30:00,43.79,43.83,43.78,43.8,92059.0,39.624,39.6602,39.615,39.6331,92059.0
2016-06-23 11:40:00,43.8,43.82,43.78,43.8,233273.0,39.6331,39.6512,39.615,39.6331,233273.0
2016-06-23 11:50:00,43.81,43.83,43.8,43.81,91585.0,39.6421,39.6602,39.6331,39.6421,91585.0
2016-06-23 12:00:00,43.82,43.84,43.79,43.81,98274.0,39.6512,39.6693,39.624,39.6421,98274.0
2016-06-23 12:10:00,43.8,43.82,43.8,43.8,63412.0,39.6331,39.6512,39.6331,39.6331,63412.0
2016-06-23 12:20:00,43.81,43.82,43.79,43.82,61174.0,39.6421,39.6512,39.624,39.6512,61174.0
2016-06-23 12:30:00,43.81,43.82,43.79,43.8,83009.0,39.6421,39.6512,39.624,39.6331,83009.0
2016-06-23 12:40:00,43.81,43.82,43.76,43.78,359947.0,39.6421,39.6512,39.5969,39.615,359947.0
2016-06-23 12:50:00,43.78,43.8,43.77,43.8,82737.0,39.615,39.6331,39.6059,39.6331,82737.0
2016-06-23 13:00:00,43.8,43.82,43.79,43.82,60240.0,39.6331,39.6512,39.624,39.6512,60240.0
2016-06-23 13:10:00,43.81,43.83,43.78,43.83,137978.0,39.6421,39.6602,39.615,39.6602,137978.0
2016-06-23 13:20:00,43.82,43.85,43.8,43.81,40577.0,39.6512,39.6783,39.6331,39.6421,40577.0
2016-06-23 13:30:00,43.82,43.82,43.77,43.78,83686.0,39.6512,39.6512,39.6059,39.615,83686.0
2016-06-23 13:40:00,43.78,43.8,43.75,43.78,64121.0,39.615,39.6331,39.5878,39.615,64121.0
2016-06-23 13:50:00,43.78,43.8,43.76,43.79,75656.0,39.615,39.6331,39.5969,39.624,75656.0
2016-06-23 14:00:00,43.8,43.81,43.77,43.8,119731.0,39.6331,39.6421,39.6059,39.6331,119731.0
2016-06-23 14:10:00,43.8,43.83,43.8,43.82,84481.0,39.6331,39.6602,39.6331,39.6512,84481.0
2016-06-23 14:20:00,43.82,43.82,43.79,43.81,232019.0,39.6512,39.6512,39.624,39.6421,232019.0
2016-06-23 14:30:00,43.8,43.83,43.79,43.83,149686.0,39.6331,39.6602,39.624,39.6602,149686.0
2016-06-23 14:40:00,43.83,43.87,43.81,43.85,115091.0,39.6602,39.6964,39.6421,39.6783,115091.0
2016-06-23 14:50:00,43.84,43.88,43.84,43.86,140038.0,39.6693,39.7055,39.6693,39.6874,140038.0
2016-06-23 15:00:00,43.86,43.86,43.82,43.83,156338.0,39.6874,39.6874,39.6512,39.6602,156338.0
2016-06-23 15:10:00,43.83,43.84,43.82,43.83,88242.0,39.6602,39.6693,39.6512,39.6602,88242.0
2016-06-23 15:20:00,43.82,43.83,43.79,43.8,184540.0,39.6512,39.6602,39.624,39.6331,184540.0
2016-06-23 15:30:00,43.8,43.85,43.8,43.84,330175.0,39.6331,39.6783,39.6331,39.6693,330175.0
2016-06-23 15:40:00,43.83,43.94,43.82,43.92,472641.0,39.6602,39.7598,39.6512,39.7417,472641.0
2016-06-23 15:50:00,43.93,44.01,43.92,44.0,1220608.0,39.7507,39.8231,39.7417,39.8141,1220608.0
2016-06-24 09:30:00,42.42,42.78,42.42,42.75,1555387.0,38.3844,38.7101,38.3844,38.683,1555387.0
2016-06-24 09:40:00,42.76,42.97,42.72,42.89,1120164.0,38.692,38.882,38.6558,38.8097,1120164.0
2016-06-24 09:50:00,42.89,43.04,42.77,42.99,2145490.0,38.8097,38.9454,38.7011,38.9001,2145490.0
2016-06-24 10:00:00,42.98,43.12,42.94,43.06,1246586.0,38.8911,39.0178,38.8549,38.9635,1246586.0
2016-06-24 10:10:00,43.08,43.14,42.95,42.97,1009667.0,38.9816,39.0359,38.864,38.882,1009667.0
2016-06-24 10:20:00,42.96,43.0,42.89,42.97,664476.0,38.873,38.9092,38.8097,38.882,664476.0
2016-06-24 10:30:00,42.97,43.02,42.9,43.01,735027.0,38.882,38.9273,38.8187,38.9182,735027.0
2016-06-24 10:40:00,43.02,43.02,42.88,42.89,321476.0,38.9273,38.9273,38.8006,38.8097,321476.0
2016-06-24 10:50:00,42.89,42.93,42.81,42.82,307528.0,38.8097,38.8459,38.7373,38.7463,307528.0
2016-06-24 11:00:00,42.82,42.84,42.73,42.82,609440.0,38.7463,38.7644,38.6649,38.7463,609440.0
2016-06-24 11:10:00,42.82,42.82,42.71,42.73,329531.0,38.7463,38.7463,38.6468,38.6649,329531.0
2016-06-24 11:20:00,42.72,42.76,42.65,42.75,367717.0,38.6558,38.692,38.5925,38.683,367717.0
2016-06-24 11:30:00,42.74,42.81,42.72,42.75,171714.0,38.6739,38.7373,38.6558,38.683,171714.0
2016-06-24 11:40:00,42.74,42.86,42.72,42.75,291896.0,38.6739,38.7825,38.6558,38.683,291896.0
2016-06-24 11:50:00,42.76,42.79,42.72,42.79,296829.0,38.692,38.7192,38.6558,38.7192,296829.0
2016-06-24 12:00:00,42.78,42.81,42.69,42.69,207535.0,38.7101,38.7373,38.6287,38.6287,207535.0
2016-06-24 12:10:00,42.69,42.69,42.62,42.65,259934.0,38.6287,38.6287,38.5653,38.5925,259934.0
2016-06-24 12:20:00,42.64,42.69,42.63,42.66,179917.0,38.5834,38.6287,38.5744,38.6015,179917.0
2016-06-24 12:30:00,42.65,42.68,42.6,42.6,165934.0,38.5925,38.6196,38.5472,38.5472,165934.0
2016-06-24 12:40:00,42.6,42.61,42.49,42.51,205155.0,38.5472,38.5563,38.4477,38.4658,205155.0
2016-06-24 12:50:00,42.51,42.56,42.48,42.52,215102.0,38.4658,38.5111,38.4387,38.4749,215102.0
2016-06-24 13:00:00,42.53,42.59,42.5,42.52,187531.0,38.4839,38.5382,38.4568,38.4749,187531.0
2016-06-24 13:10:00,42.51,42.61,42.51,42.59,158829.0,38.4658,38.5563,38.4658,38.5382,158829.0
2016-06-24 13:20:00,42.58,42.6,42.54,42.59,146106.0,38.5292,38.5472,38.493,38.5382,146106.0
2016-06-24 13:30:00,42.59,42.67,42.56,42.64,175851.0,38.5382,38.6106,38.5111,38.5834,175851.0
2016-06-24 13:40:00,42.64,42.64,42.54,42.58,218828.0,38.5834,38.5834,38.493,38.5292,218828.0
2016-06-24 13:50:00,42.59,42.6,42.52,42.56,127511.0,38.5382,38.5472,38.4749,38.5111,127511.0
2016-06-24 14:00:00,42.56,42.61,42.56,42.58,146993.0,38.5111,38.5563,38.5111,38.5292,146993.0
2016-06-24 14:10:00,42.58,42.6,42.51,42.52,268294.0,38.5292,38.5472,38.4658,38.4749,268294.0
2016-06-24 14:20:00,42.52,42.52,42.44,42.48,279206.0,38.4749,38.4749,38.4025,38.4387,279206.0
2016-06-24 14:30:00,42.47,42.47,42.37,42.43,189707.0,38.4296,38.4296,38.3391,38.3934,189707.0
2016-06-24 14:40:00,42.43,42.46,42.36,42.42,349921.0,38.3934,38.4206,38.3301,38.3844,349921.0
2016-06-24 14:50:00,42.42,42.54,42.4,42.45,341930.0,38.3844,38.493,38.3663,38.4115,341930.0
2016-06-24 15:00:00,42.45,42.5,42.38,42.4,459317.0,38.4115,38.4568,38.3482,38.3663,459317.0
2016-06-24 15:10:00,42.39,42.39,42.19,42.22,498977.0,38.3572,38.3572,38.1763,38.2034,498977.0
2016-06-24 15:20:00,42.21,42.29,42.2,42.25,623663.0,38.1944,38.2667,38.1853,38.2305,623663.0
2016-06-24 15:30:00,42.25,42.39,42.23,42.3,1239549.0,38.2305,38.3572,38.2124,38.2758,1239549.0
2016-06-24 15:40:00,42.3,42.48,42.27,42.45,1300351.0,38.2758,38.4387,38.2486,38.4115,1300351.0
2016-06-24 15:50:00,42.45,42.56,42.28,42.3,3496904.0,38.4115,38.5111,38.2577,38.2758,3496904.0
2016-06-27 09:30:00,41.97,41.97,41.74,41.77,707685.0,37.9772,37.9772,37.7691,37.7962,707685.0
2016-06-27 09:40:00,41.77,41.79,41.67,41.69,728702.0,37.7962,37.8143,37.7057,37.7238,728702.0
2016-06-27 09:50:00,41.7,41.78,41.68,41.71,469337.0,37.7329,37.8053,37.7148,37.7419,469337.0
2016-06-27 10:00:00,41.71,41.78,41.6,41.62,343664.0,37.7419,37.8053,37.6424,37.6605,343664.0
2016-06-27 10:10:00,41.62,41.65,41.57,41.6,388701.0,37.6605,37.6876,37.6152,37.6424,388701.0
2016-06-27 10:20:00,41.6,41.68,41.51,41.54,262574.0,37.6424,37.7148,37.5609,37.5881,262574.0
2016-06-27 10:30:00,41.54,41.65,41.52,41.58,241042.0,37.5881,37.6876,37.57,37.6243,241042.0
2016-06-27 10:40:00,41.59,41.64,41.47,41.49,485254.0,37.6333,37.6786,37.5248,37.5428,485254.0
2016-06-27 10:50:00,41.49,41.51,41.41,41.43,295077.0,37.5428,37.5609,37.4705,37.4886,295077.0
2016-06-27 11:00:00,41.43,41.54,41.38,41.52,427783.0,37.4886,37.5881,37.4433,37.57,427783.0
2016-06-27 11:10:00,41.52,41.52,41.39,41.43,187254.0,37.57,37.57,37.4524,37.4886,187254.0
2016-06-27 11:20:00,41.43,41.51,41.35,41.51,314151.0,37.4886,37.5609,37.4162,37.5609,314151.0
2016-06-27 11:30:00,41.51,41.55,41.48,41.53,316959.0,37.5609,37.5971,37.5338,37.579,316959.0
2016-06-27 11:40:00,41.53,41.6,41.5,41.56,389364.0,37.579,37.6424,37.5519,37.6062,389364.0
2016-06-27 11:50:00,41.57,41.58,41.49,41.51,153007.0,37.6152,37.6243,37.5428,37.5609,153007.0
2016-06-27 12:00:00,41.51,41.53,41.47,41.48,154180.0,37.5609,37.579,37.5248,37.5338,154180.0
2016-06-27 12:10:00,41.48,41.54,41.44,41.52,164677.0,37.5338,37.5881,37.4976,37.57,164677.0
2016-06-27 12:20:00,41.52,41.59,41.48,41.57,165578.0,37.57,37.6333,37.5338,37.6152,165578.0
2016-06-27 12:30:00,41.58,41.59,41.5,41.5,86354.0,37.6243,37.6333,37.5519,37.5519,86354.0
2016-06-27 12:40:00,41.5,41.5,41.44,41.48,115291.0,37.5519,37.5519,37.4976,37.5338,115291.0
2016-06-27 12:50:00,41.48,41.53,41.43,41.51,224876.0,37.5338,37.579,37.4886,37.5609,224876.0
2016-06-27 13:00:00,41.51,41.56,41.48,41.49,544019.0,37.5609,37.6062,37.5338,37.5428,544019.0
2016-06-27 13:10:00,41.49,41.56,41.47,41.54,117723.0,37.5428,37.6062,37.5248,37.5881,117723.0
2016-06-27 13:20:00,41.54,41.61,41.53,41.57,248469.0,37.5881,37.6514,37.579,37.6152,248469.0
2016-06-27 13:30:00,41.57,41.59,41.46,41.5,202395.0,37.6152,37.6333,37.5157,37.5519,202395.0
2016-06-27 13:40:00,41.49,41.51,41.39,41.42,306685.0,37.5428,37.5609,37.4524,37.4795,306685.0
2016-06-27 13:50:00,41.42,41.46,41.38,41.42,155264.0,37.4795,37.5157,37.4433,37.4795,155264.0
2016-06-27 14:00:00,41.41,41.46,41.35,41.38,286756.0,37.4705,37.5157,37.4162,37.4433,286756.0
2016-06-27 14:10:00,41.38,41.41,41.32,41.34,182811.0,37.4433,37.4705,37.389,37.4071,182811.0
2016-06-27 14:20:00,41.34,41.44,41.34,41.44,389000.0,37.4071,37.4976,37.4071,37.4976,389000.0
2016-06-27 14:30:00,41.44,41.49,41.39,41.44,629964.0,37.4976,37.5428,37.4524,37.4976,629964.0
2016-06-27 14:40:00,41.44,41.46,41.31,41.34,236788.0,37.4976,37.5157,37.38,37.4071,236788.0
2016-06-27 14:50:00,41.34,41.36,41.29,41.33,279103.0,37.4071,37.4252,37.3619,37.3981,279103.0
2016-06-27 15:00:00,41.33,41.4,41.32,41.34,332524.0,37.3981,37.4614,37.389,37.4071,332524.0
2016-06-27 15:10:00,41.35,41.42,41.33,41.34,414508.0,37.4162,37.4795,37.3981,37.4071,414508.0
2016-06-27 15:20:00,41.35,41.36,41.26,41.34,372855.0,37.4162,37.4252,37.3347,37.4071,372855.0
2016-06-27 15:30:00,41.34,41.52,41.31,41.52,574624.0,37.4071,37.57,37.38,37.57,574624.0
2016-06-27 15:40:00,41.51,41.54,41.45,41.53,1183131.0,37.5609,37.5881,37.5067,37.579,1183131.0
2016-06-27 15:50:00,41.52,41.52,41.44,41.47,3384186.0,37.57,37.57,37.4976,37.5248,3384186.0
2016-06-28 09:30:00,41.89,41.99,41.84,41.98,1205373.0,37.9048,37.9953,37.8596,37.9862,1205373.0
2016-06-28 09:40:00,41.98,42.05,41.97,42.03,512991.0,37.9862,38.0496,37.9772,38.0315,512991.0
2016-06-28 09:50:00,42.04,42.12,42.02,42.1,273338.0,38.0405,38.1129,38.0224,38.0948,273338.0
2016-06-28 10:00:00,42.1,42.11,42.01,42.03,293127.0,38.0948,38.1039,38.0134,38.0315,293127.0
2016-06-28 10:10:00,42.03,42.06,42.01,42.05,214097.0,38.0315,38.0586,38.0134,38.0496,214097.0
2016-06-28 10:20:00,42.06,42.07,42.0,42.02,163299.0,38.0586,38.0677,38.0043,38.0224,163299.0
2016-06-28 10:30:00,42.02,42.07,41.96,41.97,490866.0,38.0224,38.0677,37.9681,37.9772,490866.0
2016-06-28 10:40:00,41.97,42.0,41.95,41.97,194834.0,37.9772,38.0043,37.9591,37.9772,194834.0
2016-06-28 10:50:00,41.97,42.01,41.94,41.95,257036.0,37.9772,38.0134,37.95,37.9591,257036.0
2016-06-28 11:00:00,41.95,41.99,41.87,41.87,226329.0,37.9591,37.9953,37.8867,37.8867,226329.0
2016-06-28 11:10:00,41.87,41.94,41.87,41.93,201578.0,37.8867,37.95,37.8867,37.941,201578.0
2016-06-28 11:20:00,41.93,41.94,41.82,41.83,216111.0,37.941,37.95,37.8415,37.8505,216111.0
2016-06-28 11:30:00,41.83,41.89,41.83,41.88,210932.0,37.8505,37.9048,37.8505,37.8957,210932.0
2016-06-28 11:40:00,41.88,41.96,41.88,41.94,226559.0,37.8957,37.9681,37.8957,37.95,226559.0
2016-06-28 11:50:00,41.95,42.0,41.93,41.98,172368.0,37.9591,38.0043,37.941,37.9862,172368.0
2016-06-28 12:00:00,41.98,41.99,41.95,41.96,246268.0,37.9862,37.9953,37.9591,37.9681,246268.0
2016-06-28 12:10:00,41.95,41.97,41.93,41.95,109462.0,37.9591,37.9772,37.941,37.9591,109462.0
2016-06-28 12:20:00,41.95,41.96,41.9,41.92,238937.0,37.9591,37.9681,37.9138,37.9319,238937.0
2016-06-28 12:30:00,41.92,42.0,41.92,42.0,212509.0,37.9319,38.0043,37.9319,38.0043,212509.0
2016-06-28 12:40:00,42.0,42.02,41.96,41.98,245314.0,38.0043,38.0224,37.9681,37.9862,245314.0
2016-06-28 12:50:00,41.97,42.02,41.97,42.01,136379.0,37.9772,38.0224,37.9772,38.0134,136379.0
2016-06-28 13:00:00,42.01,42.02,41.94,41.95,331062.0,38.0134,38.0224,37.95,37.9591,331062.0
2016-06-28 13:10:00,41.95,42.01,41.93,41.95,325072.0,37.9591,38.0134,37.941,37.9591,325072.0
2016-06-28 13:20:00,41.95,41.96,41.89,41.91,226727.0,37.9591,37.9681,37.9048,37.9229,226727.0
2016-06-28 13:30:00,41.92,41.95,41.89,41.95,333568.0,37.9319,37.9591,37.9048,37.9591,333568.0
2016-06-28 13:40:00,41.95,41.98,41.92,41.94,251920.0,37.9591,37.9862,37.9319,37.95,251920.0
2016-06-28 13:50:00,41.93,41.96,41.92,41.94,502438.0,37.941,37.9681,37.9319,37.95,502438.0
2016-06-28 14:00:00,41.94,41.97,41.9,41.9,408913.0,37.95,37.9772,37.9138,37.9138,408913.0
2016-06-28 14:10:00,41.9,41.93,41.87,41.91,121957.0,37.9138,37.941,37.8867,37.9229,121957.0
2016-06-28 14:20:00,41.92,41.93,41.88,41.92,92883.0,37.9319,37.941,37.8957,37.9319,92883.0
2016-06-28 14:30:00,41.92,42.06,41.91,42.04,216929.0,37.9319,38.0586,37.9229,38.0405,216929.0
2016-06-28 14:40:00,42.05,42.08,42.03,42.08,150384.0,38.0496,38.0767,38.0315,38.0767,150384.0
2016-06-28 14:50:00,42.08,42.17,42.07,42.13,363309.0,38.0767,38.1582,38.0677,38.122,363309.0
2016-06-28 15:00:00,42.14,42.17,42.12,42.15,143285.0,38.131,38.1582,38.1129,38.1401,143285.0
2016-06-28 15:10:00,42.15,42.2,42.15,42.16,225602.0,38.1401,38.1853,38.1401,38.1491,225602.0
2016-06-28 15:20:00,42.15,42.15,42.08,42.13,286107.0,38.1401,38.1401,38.0767,38.122,286107.0
2016-06-28 15:30:00,42.13,42.19,42.1,42.17,706973.0,38.122,38.1763,38.0948,38.1582,706973.0
2016-06-28 15:40:00,42.17,42.22,42.17,42.21,742057.0,38.1582,38.2034,38.1582,38.1944,742057.0
2016-06-28 15:50:00,42.21,42.24,42.17,42.23,1074424.0,38.1944,38.2215,38.1582,38.2124,1074424.0
2016-06-29 09:30:00,42.54,42.62,42.53,42.58,528368.0,38.493,38.5653,38.4839,38.5292,528368.0
2016-06-29 09:40:00,42.58,42.62,42.52,42.62,593161.0,38.5292,38.5653,38.4749,38.5653,593161.0
2016-06-29 09:50:00,42.62,42.64,42.6,42.61,227759.0,38.5653,38.5834,38.5472,38.5563,227759.0
2016-06-29 10:00:00,42.61,42.67,42.58,42.61,457731.0,38.5563,38.6106,38.5292,38.5563,457731.0
2016-06-29 10:10:00,42.61,42.68,42.61,42.66,321313.0,38.5563,38.6196,38.5563,38.6015,321313.0
2016-06-29 10:20:00,42.66,42.68,42.64,42.66,570365.0,38.6015,38.6196,38.5834,38.6015,570365.0
2016-06-29 10:30:00,42.66,42.69,42.59,42.6,378036.0,38.6015,38.6287,38.5382,38.5472,378036.0
2016-06-29 10:40:00,42.6,42.63,42.58,42.63,178549.0,38.5472,38.5744,38.5292,38.5744,178549.0
2016-06-29 10:50:00,42.63,42.64,42.59,42.61,148459.0,38.5744,38.5834,38.5382,38.5563,148459.0
2016-06-29 11:00:00,42.61,42.67,42.61,42.64,125430.0,38.5563,38.6106,38.5563,38.5834,125430.0
2016-06-29 11:10:00,42.64,42.71,42.63,42.67,98220.0,38.5834,38.6468,38.5744,38.6106,98220.0
2016-06-29 11:20:00,42.67,42.74,42.66,42.74,135085.0,38.6106,38.6739,38.6015,38.6739,135085.0
2016-06-29 11:30:00,42.74,42.75,42.71,42.71,120160.0,38.6739,38.683,38.6468,38.6468,120160.0
2016-06-29 11:40:00,42.71,42.74,42.7,42.7,69453.0,38.6468,38.6739,38.6377,38.6377,69453.0
2016-06-29 11:50:00,42.7,42.78,42.7,42.77,107264.0,38.6377,38.7101,38.6377,38.7011,107264.0
2016-06-29 12:00:00,42.77,42.8,42.76,42.8,73424.0,38.7011,38.7282,38.692,38.7282,73424.0
2016-06-29 12:10:00,42.79,42.83,42.79,42.82,85805.0,38.7192,38.7554,38.7192,38.7463,85805.0
2016-06-29 12:20:00,42.82,42.85,42.82,42.84,139953.0,38.7463,38.7735,38.7463,38.7644,139953.0
2016-06-29 12:30:00,42.84,42.84,42.79,42.82,77262.0,38.7644,38.7644,38.7192,38.7463,77262.0
2016-06-29 12:40:00,42.82,42.82,42.77,42.78,143702.0,38.7463,38.7463,38.7011,38.7101,143702.0
2016-06-29 12:50:00,42.78,42.79,42.76,42.78,728875.0,38.7101,38.7192,38.692,38.7101,728875.0
2016-06-29 13:00:00,42.79,42.8,42.74,42.75,57520.0,38.7192,38.7282,38.6739,38.683,57520.0
2016-06-29 13:10:00,42.74,42.8,42.74,42.79,85414.0,38.6739,38.7282,38.6739,38.7192,85414.0
2016-06-29 13:20:00,42.79,42.82,42.78,42.81,63933.0,38.7192,38.7463,38.7101,38.7373,63933.0
2016-06-29 13:30:00,42.81,42.83,42.8,42.81,116093.0,38.7373,38.7554,38.7282,38.7373,116093.0
2016-06-29 13:40:00,42.82,42.84,42.81,42.82,77297.0,38.7463,38.7644,38.7373,38.7463,77297.0
2016-06-29 13:50:00,42.83,42.85,42.81,42.85,156135.0,38.7554,38.7735,38.7373,38.7735,156135.0
2016-06-29 14:00:00,42.84,42.89,42.84,42.88,119076.0,38.7644,38.8097,38.7644,38.8006,119076.0
2016-06-29 14:10:00,42.88,42.89,42.85,42.85,86928.0,38.8006,38.8097,38.7735,38.7735,86928.0
2016-06-29 14:20:00,42.85,42.91,42.85,42.89,105440.0,38.7735,38.8278,38.7735,38.8097,105440.0
2016-06-29 14:30:00,42.9,42.92,42.89,42.9,181787.0,38.8187,38.8368,38.8097,38.8187,181787.0
2016-06-29 14:40:00,42.91,42.93,42.88,42.88,347338.0,38.8278,38.8459,38.8006,38.8006,347338.0
2016-06-29 14:50:00,42.88,42.91,42.86,42.89,104869.0,38.8006,38.8278,38.7825,38.8097,104869.0
2016-06-29 15:00:00,42.9,42.93,42.89,42.93,165792.0,38.8187,38.8459,38.8097,38.8459,165792.0
2016-06-29 15:10:00,42.93,42.97,42.93,42.96,419100.0,38.8459,38.882,38.8459,38.873,419100.0
2016-06-29 15:20:00,42.96,42.97,42.91,42.96,194035.0,38.873,38.882,38.8278,38.873,194035.0
2016-06-29 15:30:00,42.95,42.96,42.9,42.91,174362.0,38.864,38.873,38.8187,38.8278,174362.0
2016-06-29 15:40:00,42.9,42.92,42.87,42.91,589479.0,38.8187,38.8368,38.7916,38.8278,589479.0
2016-06-29 15:50:00,42.91,42.92,42.85,42.9,1248034.0,38.8278,38.8368,38.7735,38.8187,1248034.0
2016-06-30 09:30:00,43.0,43.07,42.96,43.02,347480.0,38.9092,38.9725,38.873,38.9273,347480.0
2016-06-30 09:40:00,43.03,43.05,42.99,43.02,630607.0,38.9363,38.9544,38.9001,38.9273,630607.0
2016-06-30 09:50:00,43.02,43.03,42.93,42.95,283326.0,38.9273,38.9363,38.8459,38.864,283326.0
2016-06-30 10:00:00,42.95,42.98,42.91,42.98,202966.0,38.864,38.8911,38.8278,38.8911,202966.0
2016-06-30 10:10:00,42.98,43.03,42.98,43.0,267782.0,38.8911,38.9363,38.8911,38.9092,267782.0
2016-06-30 10:20:00,43.0,43.02,42.9,42.92,269042.0,38.9092,38.9273,38.8187,38.8368,269042.0
2016-06-30 10:30:00,42.91,43.03,42.91,43.01,239843.0,38.8278,38.9363,38.8278,38.9182,239843.0
2016-06-30 10:40:00,43.01,43.06,42.97,43.05,227934.0,38.9182,38.9635,38.882,38.9544,227934.0
2016-06-30 10:50:00,43.06,43.1,43.04,43.09,197644.0,38.9635,38.9997,38.9454,38.9906,197644.0
2016-06-30 11:00:00,43.1,43.16,43.06,43.16,414543.0,38.9997,39.054,38.9635,39.054,414543.0
2016-06-30 11:10:00,43.16,43.17,43.08,43.09,253653.0,39.054,39.063,38.9816,38.9906,253653.0
2016-06-30 11:20:00,43.09,43.18,43.07,43.16,209480.0,38.9906,39.0721,38.9725,39.054,209480.0
2016-06-30 11:30:00,43.17,43.23,43.17,43.18,416238.0,39.063,39.1173,39.063,39.0721,416238.0
2016-06-30 11:40:00,43.18,43.19,43.14,43.16,121484.0,39.0721,39.0811,39.0359,39.054,121484.0
2016-06-30 11:50:00,43.16,43.19,43.14,43.19,329467.0,39.054,39.0811,39.0359,39.0811,329467.0
2016-06-30 12:00:00,43.19,43.24,43.19,43.19,389355.0,39.0811,39.1264,39.0811,39.0811,389355.0
2016-06-30 12:10:00,43.2,43.29,43.19,43.27,260047.0,39.0902,39.1716,39.0811,39.1535,260047.0
2016-06-30 12:20:00,43.26,43.33,43.26,43.32,134445.0,39.1445,39.2078,39.1445,39.1988,134445.0
2016-06-30 12:30:00,43.32,43.33,43.28,43.29,259825.0,39.1988,39.2078,39.1626,39.1716,259825.0
2016-06-30 12:40:00,43.29,43.3,43.26,43.29,152673.0,39.1716,39.1807,39.1445,39.1716,152673.0
2016-06-30 12:50:00,43.29,43.33,43.28,43.29,200134.0,39.1716,39.2078,39.1626,39.1716,200134.0
2016-06-30 13:00:00,43.3,43.31,43.27,43.28,171529.0,39.1807,39.1897,39.1535,39.1626,171529.0
2016-06-30 13:10:00,43.28,43.29,43.24,43.27,108418.0,39.1626,39.1716,39.1264,39.1535,108418.0
2016-06-30 13:20:00,43.27,43.28,43.21,43.25,133729.0,39.1535,39.1626,39.0992,39.1354,133729.0
2016-06-30 13:30:00,43.25,43.26,43.23,43.24,189440.0,39.1354,39.1445,39.1173,39.1264,189440.0
2016-06-30 13:40:00,43.24,43.28,43.23,43.26,119415.0,39.1264,39.1626,39.1173,39.1445,119415.0
2016-06-30 13:50:00,43.25,43.26,43.23,43.26,175643.0,39.1354,39.1445,39.1173,39.1445,175643.0
2016-06-30 14:00:00,43.25,43.29,43.25,43.29,194903.0,39.1354,39.1716,39.1354,39.1716,194903.0
2016-06-30 14:10:00,43.29,43.33,43.27,43.33,730811.0,39.1716,39.2078,39.1535,39.2078,730811.0
2016-06-30 14:20:00,43.33,43.36,43.27,43.29,197899.0,39.2078,39.2349,39.1535,39.1716,197899.0
2016-06-30 14:30:00,43.29,43.32,43.27,43.29,116788.0,39.1716,39.1988,39.1535,39.1716,116788.0
2016-06-30 14:40:00,43.29,43.34,43.29,43.34,57043.0,39.1716,39.2168,39.1716,39.2168,57043.0
2016-06-30 14:50:00,43.34,43.38,43.32,43.36,120862.0,39.2168,39.253,39.1988,39.2349,120862.0
2016-06-30 15:00:00,43.37,43.38,43.35,43.35,100968.0,39.244,39.253,39.2259,39.2259,100968.0
2016-06-30 15:10:00,43.36,43.36,43.28,43.3,189726.0,39.2349,39.2349,39.1626,39.1807,189726.0
2016-06-30 15:20:00,43.3,43.37,43.28,43.36,212668.0,39.1807,39.244,39.1626,39.2349,212668.0
2016-06-30 15:30:00,43.37,43.37,43.32,43.33,286565.0,39.244,39.244,39.1988,39.2078,286565.0
2016-06-30 15:40:00,43.34,43.34,43.23,43.24,312040.0,39.2168,39.2168,39.1173,39.1264,312040.0
2016-06-30 15:50:00,43.24,43.39,43.23,43.38,2338264.0,39.1264,39.2621,39.1173,39.253,2338264.0
2016-07-01 09:30:00,43.4,43.46,43.34,43.46,571948.0,39.2711,39.3254,39.2168,39.3254,571948.0
2016-07-01 09:40:00,43.47,43.5,43.44,43.45,196283.0,39.3345,39.3616,39.3073,39.3164,196283.0
2016-07-01 09:50:00,43.45,43.51,43.44,43.47,182029.0,39.3164,39.3707,39.3073,39.3345,182029.0
2016-07-01 10:00:00,43.48,43.53,43.47,43.51,376653.0,39.3435,39.3888,39.3345,39.3707,376653.0
2016-07-01 10:10:00,43.52,43.58,43.5,43.57,132862.0,39.3797,39.434,39.3616,39.425,132862.0
2016-07-01 10:20:00,43.57,43.59,43.54,43.55,86283.0,39.425,39.4431,39.3978,39.4069,86283.0
2016-07-01 10:30:00,43.56,43.58,43.52,43.57,97232.0,39.4159,39.434,39.3797,39.425,97232.0
2016-07-01 10:40:00,43.56,43.61,43.56,43.57,105350.0,39.4159,39.4612,39.4159,39.425,105350.0
2016-07-01 10:50:00,43.57,43.59,43.55,43.57,87185.0,39.425,39.4431,39.4069,39.425,87185.0
2016-07-01 11:00:00,43.57,43.6,43.55,43.56,250142.0,39.425,39.4521,39.4069,39.4159,250142.0
2016-07-01 11:10:00,43.56,43.57,43.53,43.55,77504.0,39.4159,39.425,39.3888,39.4069,77504.0
2016-07-01 11:20:00,43.55,43.58,43.51,43.54,117012.0,39.4069,39.434,39.3707,39.3978,117012.0
2016-07-01 11:30:00,43.54,43.55,43.5,43.53,114873.0,39.3978,39.4069,39.3616,39.3888,114873.0
2016-07-01 11:40:00,43.53,43.55,43.51,43.54,88337.0,39.3888,39.4069,39.3707,39.3978,88337.0
2016-07-01 11:50:00,43.54,43.57,43.54,43.57,59152.0,39.3978,39.425,39.3978,39.425,59152.0
2016-07-01 12:00:00,43.56,43.58,43.53,43.55,119539.0,39.4159,39.434,39.3888,39.4069,119539.0
2016-07-01 12:10:00,43.55,43.57,43.53,43.57,95963.0,39.4069,39.425,39.3888,39.425,95963.0
2016-07-01 12:20:00,43.56,43.57,43.48,43.51,76095.0,39.4159,39.425,39.3435,39.3707,76095.0
2016-07-01 12:30:00,43.5,43.55,43.5,43.53,42688.0,39.3616,39.4069,39.3616,39.3888,42688.0
2016-07-01 12:40:00,43.54,43.57,43.53,43.54,100151.0,39.3978,39.425,39.3888,39.3978,100151.0
2016-07-01 12:50:00,43.54,43.55,43.51,43.53,54827.0,39.3978,39.4069,39.3707,39.3888,54827.0
2016-07-01 13:00:00,43.53,43.58,43.53,43.56,32432.0,39.3888,39.434,39.3888,39.4159,32432.0
2016-07-01 13:10:00,43.56,43.58,43.53,43.53,34345.0,39.4159,39.434,39.3888,39.3888,34345.0
2016-07-01 13:20:00,43.53,43.54,43.46,43.47,51985.0,39.3888,39.3978,39.3254,39.3345,51985.0
2016-07-01 13:30:00,43.46,43.5,43.45,43.47,37079.0,39.3254,39.3616,39.3164,39.3345,37079.0
2016-07-01 13:40:00,43.46,43.5,43.46,43.5,52468.0,39.3254,39.3616,39.3254,39.3616,52468.0
2016-07-01 13:50:00,43.5,43.51,43.46,43.48,158430.0,39.3616,39.3707,39.3254,39.3435,158430.0
2016-07-01 14:00:00,43.48,43.5,43.46,43.48,60453.0,39.3435,39.3616,39.3254,39.3435,60453.0
2016-07-01 14:10:00,43.49,43.5,43.44,43.46,41902.0,39.3526,39.3616,39.3073,39.3254,41902.0
2016-07-01 14:20:00,43.46,43.48,43.45,43.47,42716.0,39.3254,39.3435,39.3164,39.3345,42716.0
2016-07-01 14:30:00,43.47,43.48,43.44,43.45,87427.0,39.3345,39.3435,39.3073,39.3164,87427.0
2016-07-01 14:40:00,43.45,43.46,43.41,43.42,91703.0,39.3164,39.3254,39.2802,39.2892,91703.0
2016-07-01 14:50:00,43.42,43.47,43.42,43.47,165954.0,39.2892,39.3345,39.2892,39.3345,165954.0
2016-07-01 15:00:00,43.47,43.55,43.47,43.54,255547.0,39.3345,39.4069,39.3345,39.3978,255547.0
2016-07-01 15:10:00,43.54,43.56,43.52,43.54,272525.0,39.3978,39.4159,39.3797,39.3978,272525.0
2016-07-01 15:20:00,43.54,43.55,43.5,43.52,1148941.0,39.3978,39.4069,39.3616,39.3797,1148941.0
2016-07-01 15:30:00,43.52,43.54,43.44,43.47,314605.0,39.3797,39.3978,39.3073,39.3345,314605.0
2016-07-01 15:40:00,43.47,43.51,43.46,43.48,277400.0,39.3345,39.3707,39.3254,39.3435,277400.0
2016-07-01 15:50:00,43.49,43.54,43.46,43.46,1010121.0,39.3526,39.3978,39.3254,39.3254,1010121.0
2016-07-05 09:30:00,43.24,43.3,43.2,43.24,286187.0,39.1264,39.1807,39.0902,39.1264,286187.0
2016-07-05 09:40:00,43.23,43.24,43.1,43.12,196292.0,39.1173,39.1264,38.9997,39.0178,196292.0
2016-07-05 09:50:00,43.12,43.2,43.1,43.19,149767.0,39.0178,39.0902,38.9997,39.0811,149767.0
2016-07-05 10:00:00,43.2,43.2,43.14,43.14,196977.0,39.0902,39.0902,39.0359,39.0359,196977.0
2016-07-05 10:10:00,43.15,43.18,43.11,43.15,117191.0,39.0449,39.0721,39.0087,39.0449,117191.0
2016-07-05 10:20:00,43.15,43.23,43.14,43.21,90803.0,39.0449,39.1173,39.0359,39.0992,90803.0
2016-07-05 10:30:00,43.21,43.25,43.2,43.24,152687.0,39.0992,39.1354,39.0902,39.1264,152687.0
2016-07-05 10:40:00,43.24,43.28,43.18,43.19,169693.0,39.1264,39.1626,39.0721,39.0811,169693.0
2016-07-05 10:50:00,43.19,43.2,43.16,43.17,120647.0,39.0811,39.0902,39.054,39.063,120647.0
2016-07-05 11:00:00,43.17,43.18,43.13,43.17,153752.0,39.063,39.0721,39.0268,39.063,153752.0
2016-07-05 11:10:00,43.16,43.24,43.1,43.22,378756.0,39.054,39.1264,38.9997,39.1083,378756.0
2016-07-05 11:20:00,43.21,43.24,43.18,43.19,122385.0,39.0992,39.1264,39.0721,39.0811,122385.0
2016-07-05 11:30:00,43.19,43.2,43.16,43.19,109853.0,39.0811,39.0902,39.054,39.0811,109853.0
2016-07-05 11:40:00,43.18,43.19,43.13,43.16,74768.0,39.0721,39.0811,39.0268,39.054,74768.0
2016-07-05 11:50:00,43.16,43.17,43.13,43.16,111737.0,39.054,39.063,39.0268,39.054,111737.0
2016-07-05 12:00:00,43.15,43.17,43.14,43.15,67695.0,39.0449,39.063,39.0359,39.0449,67695.0
2016-07-05 12:10:00,43.15,43.18,43.13,43.18,99983.0,39.0449,39.0721,39.0268,39.0721,99983.0
2016-07-05 12:20:00,43.18,43.22,43.17,43.21,117779.0,39.0721,39.1083,39.063,39.0992,117779.0
2016-07-05 12:30:00,43.21,43.21,43.15,43.15,170235.0,39.0992,39.0992,39.0449,39.0449,170235.0
2016-07-05 12:40:00,43.16,43.19,43.15,43.17,67068.0,39.054,39.0811,39.0449,39.063,67068.0
2016-07-05 12:50:00,43.17,43.17,43.12,43.15,88008.0,39.063,39.063,39.0178,39.0449,88008.0
2016-07-05 13:00:00,43.16,43.17,43.11,43.16,84715.0,39.054,39.063,39.0087,39.054,84715.0
2016-07-05 13:10:00,43.16,43.17,43.1,43.1,89082.0,39.054,39.063,38.9997,38.9997,89082.0
2016-07-05 13:20:00,43.11,43.14,43.1,43.1,55813.0,39.0087,39.0359,38.9997,38.9997,55813.0
2016-07-05 13:30:00,43.1,43.12,43.06,43.07,87494.0,38.9997,39.0178,38.9635,38.9725,87494.0
2016-07-05 13:40:00,43.07,43.07,43.02,43.05,86672.0,38.9725,38.9725,38.9273,38.9544,86672.0
2016-07-05 13:50:00,43.06,43.07,43.03,43.07,117064.0,38.9635,38.9725,38.9363,38.9725,117064.0
2016-07-05 14:00:00,43.06,43.1,43.05,43.09,227218.0,38.9635,38.9997,38.9544,38.9906,227218.0
2016-07-05 14:10:00,43.09,43.17,43.08,43.14,137404.0,38.9906,39.063,38.9816,39.0359,137404.0
2016-07-05 14:20:00,43.14,43.15,43.08,43.09,103010.0,39.0359,39.0449,38.9816,38.9906,103010.0
2016-07-05 14:30:00,43.09,43.12,43.07,43.09,96215.0,38.9906,39.0178,38.9725,38.9906,96215.0
2016-07-05 14:40:00,43.09,43.1,43.04,43.05,170753.0,38.9906,38.9997,38.9454,38.9544,170753.0
2016-07-05 14:50:00,43.05,43.1,43.03,43.1,89261.0,38.9544,38.9997,38.9363,38.9997,89261.0
2016-07-05 15:00:00,43.1,43.14,43.09,43.11,132492.0,38.9997,39.0359,38.9906,39.0087,132492.0
2016-07-05 15:10:00,43.11,43.13,43.08,43.13,401188.0,39.0087,39.0268,38.9816,39.0268,401188.0
2016-07-05 15:20:00,43.13,43.14,43.11,43.12,156745.0,39.0268,39.0359,39.0087,39.0178,156745.0
2016-07-05 15:30:00,43.12,43.19,43.1,43.18,188302.0,39.0178,39.0811,38.9997,39.0721,188302.0
2016-07-05 15:40:00,43.19,43.25,43.18,43.23,464550.0,39.0811,39.1354,39.0721,39.1173,464550.0
2016-07-05 15:50:00,43.22,43.24,43.16,43.18,1009248.0,39.1083,39.1264,39.054,39.0721,1009248.0
2016-07-06 09:30:00,43.01,43.08,42.86,42.91,346719.0,38.9182,38.9816,38.7825,38.8278,346719.0
2016-07-06 09:40:00,42.91,42.94,42.86,42.92,212668.0,38.8278,38.8549,38.7825,38.8368,212668.0
2016-07-06 09:50:00,42.92,43.0,42.91,42.97,135043.0,38.8368,38.9092,38.8278,38.882,135043.0
2016-07-06 10:00:00,42.97,43.11,42.97,43.05,474289.0,38.882,39.0087,38.882,38.9544,474289.0
2016-07-06 10:10:00,43.05,43.09,42.96,42.96,236961.0,38.9544,38.9906,38.873,38.873,236961.0
2016-07-06 10:20:00,42.97,43.0,42.92,42.92,249100.0,38.882,38.9092,38.8368,38.8368,249100.0
2016-07-06 10:30:00,42.91,42.97,42.86,42.96,151153.0,38.8278,38.882,38.7825,38.873,151153.0
2016-07-06 10:40:00,42.97,42.98,42.92,42.96,204967.0,38.882,38.8911,38.8368,38.873,204967.0
2016-07-06 10:50:00,42.96,43.15,42.96,43.15,152971.0,38.873,39.0449,38.873,39.0449,152971.0
2016-07-06 11:00:00,43.16,43.22,43.14,43.21,187480.0,39.054,39.1083,39.0359,39.0992,187480.0
2016-07-06 11:10:00,43.2,43.28,43.2,43.26,370524.0,39.0902,39.1626,39.0902,39.1445,370524.0
2016-07-06 11:20:00,43.26,43.27,43.21,43.21,113081.0,39.1445,39.1535,39.0992,39.0992,113081.0
2016-07-06 11:30:00,43.22,43.25,43.19,43.22,119394.0,39.1083,39.1354,39.0811,39.1083,119394.0
2016-07-06 11:40:00,43.22,43.23,43.18,43.21,71080.0,39.1083,39.1173,39.0721,39.0992,71080.0
2016-07-06 11:50:00,43.21,43.26,43.2,43.26,206812.0,39.0992,39.1445,39.0902,39.1445,206812.0
2016-07-06 12:00:00,43.26,43.38,43.26,43.37,234307.0,39.1445,39.253,39.1445,39.244,234307.0
2016-07-06 12:10:00,43.37,43.39,43.32,43.36,88687.0,39.244,39.2621,39.1988,39.2349,88687.0
2016-07-06 12:20:00,43.36,43.39,43.33,43.37,105774.0,39.2349,39.2621,39.2078,39.244,105774.0
2016-07-06 12:30:00,43.37,43.39,43.33,43.36,53263.0,39.244,39.2621,39.2078,39.2349,53263.0
2016-07-06 12:40:00,43.36,43.38,43.31,43.32,48299.0,39.2349,39.253,39.1897,39.1988,48299.0
2016-07-06 12:50:00,43.32,43.38,43.3,43.38,60538.0,39.1988,39.253,39.1807,39.253,60538.0
2016-07-06 13:00:00,43.38,43.42,43.37,43.39,66219.0,39.253,39.2892,39.244,39.2621,66219.0
2016-07-06 13:10:00,43.38,43.39,43.35,43.37,80893.0,39.253,39.2621,39.2259,39.244,80893.0
2016-07-06 13:20:00,43.37,43.39,43.31,43.33,34751.0,39.244,39.2621,39.1897,39.2078,34751.0
2016-07-06 13:30:00,43.33,43.35,43.31,43.33,92994.0,39.2078,39.2259,39.1897,39.2078,92994.0
2016-07-06 13:40:00,43.33,43.35,43.28,43.29,65074.0,39.2078,39.2259,39.1626,39.1716,65074.0
2016-07-06 13:50:00,43.29,43.34,43.28,43.31,70277.0,39.1716,39.2168,39.1626,39.1897,70277.0
2016-07-06 14:00:00,43.31,43.35,43.25,43.34,123888.0,39.1897,39.2259,39.1354,39.2168,123888.0
2016-07-06 14:10:00,43.34,43.36,43.24,43.33,136459.0,39.2168,39.2349,39.1264,39.2078,136459.0
2016-07-06 14:20:00,43.34,43.35,43.28,43.3,146234.0,39.2168,39.2259,39.1626,39.1807,146234.0
2016-07-06 14:30:00,43.31,43.41,43.3,43.4,156113.0,39.1897,39.2802,39.1807,39.2711,156113.0
2016-07-06 14:40:00,43.4,43.42,43.37,43.38,188510.0,39.2711,39.2892,39.244,39.253,188510.0
2016-07-06 14:50:00,43.38,43.44,43.37,43.43,104069.0,39.253,39.3073,39.244,39.2983,104069.0
2016-07-06 15:00:00,43.43,43.43,43.37,43.4,114559.0,39.2983,39.2983,39.244,39.2711,114559.0
2016-07-06 15:10:00,43.41,43.42,43.37,43.38,127639.0,39.2802,39.2892,39.244,39.253,127639.0
2016-07-06 15:20:00,43.37,43.38,43.31,43.34,136479.0,39.244,39.253,39.1897,39.2168,136479.0
2016-07-06 15:30:00,43.34,43.39,43.33,43.38,152683.0,39.2168,39.2621,39.2078,39.253,152683.0
2016-07-06 15:40:00,43.39,43.42,43.38,43.39,179141.0,39.2621,39.2892,39.253,39.2621,179141.0
2016-07-06 15:50:00,43.39,43.46,43.36,43.44,1431383.0,39.2621,39.3254,39.2349,39.3073,1431383.0
2016-07-07 09:30:00,43.41,43.54,43.41,43.51,391352.0,39.2802,39.3978,39.2802,39.3707,391352.0
2016-07-07 09:40:00,43.51,43.58,43.5,43.57,170257.0,39.3707,39.434,39.3616,39.425,170257.0
2016-07-07 09:50:00,43.58,43.62,43.57,43.61,157883.0,39.434,39.4702,39.425,39.4612,157883.0
2016-07-07 10:00:00,43.6,43.62,43.56,43.6,121222.0,39.4521,39.4702,39.4159,39.4521,121222.0
2016-07-07 10:10:00,43.61,43.64,43.58,43.61,91368.0,39.4612,39.4883,39.434,39.4612,91368.0
2016-07-07 10:20:00,43.61,43.63,43.58,43.62,86016.0,39.4612,39.4793,39.434,39.4702,86016.0
2016-07-07 10:30:00,43.62,43.65,43.6,43.64,68408.0,39.4702,39.4974,39.4521,39.4883,68408.0
2016-07-07 10:40:00,43.64,43.64,43.57,43.59,53587.0,39.4883,39.4883,39.425,39.4431,53587.0
2016-07-07 10:50:00,43.59,43.59,43.48,43.5,129654.0,39.4431,39.4431,39.3435,39.3616,129654.0
2016-07-07 11:00:00,43.49,43.52,43.46,43.51,186532.0,39.3526,39.3797,39.3254,39.3707,186532.0
2016-07-07 11:10:00,43.51,43.55,43.47,43.48,171864.0,39.3707,39.4069,39.3345,39.3435,171864.0
2016-07-07 11:20:00,43.49,43.5,43.44,43.5,115948.0,39.3526,39.3616,39.3073,39.3616,115948.0
2016-07-07 11:30:00,43.5,43.5,43.44,43.49,74359.0,39.3616,39.3616,39.3073,39.3526,74359.0
2016-07-07 11:40:00,43.48,43.5,43.42,43.43,120602.0,39.3435,39.3616,39.2892,39.2983,120602.0
2016-07-07 11:50:00,43.44,43.46,43.42,43.46,72062.0,39.3073,39.3254,39.2892,39.3254,72062.0
2016-07-07 12:00:00,43.46,43.5,43.42,43.44,145415.0,39.3254,39.3616,39.2892,39.3073,145415.0
2016-07-07 12:10:00,43.44,43.5,43.44,43.49,35695.0,39.3073,39.3616,39.3073,39.3526,35695.0
2016-07-07 12:20:00,43.49,43.49,43.43,43.47,186282.0,39.3526,39.3526,39.2983,39.3345,186282.0
2016-07-07 12:30:00,43.47,43.47,43.44,43.45,117863.0,39.3345,39.3345,39.3073,39.3164,117863.0
2016-07-07 12:40:00,43.45,43.46,43.4,43.4,71899.0,39.3164,39.3254,39.2711,39.2711,71899.0
2016-07-07 12:50:00,43.39,43.4,43.32,43.32,102185.0,39.2621,39.2711,39.1988,39.1988,102185.0
2016-07-07 13:00:00,43.33,43.37,43.31,43.36,47222.0,39.2078,39.244,39.1897,39.2349,47222.0
2016-07-07 13:10:00,43.36,43.41,43.35,43.4,46813.0,39.2349,39.2802,39.2259,39.2711,46813.0
2016-07-07 13:20:00,43.4,43.43,43.37,43.41,30868.0,39.2711,39.2983,39.244,39.2802,30868.0
2016-07-07 13:30:00,43.41,43.45,43.41,43.43,160995.0,39.2802,39.3164,39.2802,39.2983,160995.0
2016-07-07 13:40:00,43.43,43.43,43.39,43.4,60878.0,39.2983,39.2983,39.2621,39.2711,60878.0
2016-07-07 13:50:00,43.4,43.41,43.35,43.41,588042.0,39.2711,39.2802,39.2259,39.2802,588042.0
2016-07-07 14:00:00,43.4,43.44,43.38,43.39,37111.0,39.2711,39.3073,39.253,39.2621,37111.0
2016-07-07 14:10:00,43.38,43.38,43.31,43.33,167506.0,39.253,39.253,39.1897,39.2078,167506.0
2016-07-07 14:20:00,43.33,43.4,43.32,43.36,113801.0,39.2078,39.2711,39.1988,39.2349,113801.0
2016-07-07 14:30:00,43.37,43.38,43.32,43.35,222939.0,39.244,39.253,39.1988,39.2259,222939.0
2016-07-07 14:40:00,43.35,43.36,43.31,43.34,39357.0,39.2259,39.2349,39.1897,39.2168,39357.0
2016-07-07 14:50:00,43.34,43.36,43.29,43.31,101395.0,39.2168,39.2349,39.1716,39.1897,101395.0
2016-07-07 15:00:00,43.32,43.39,43.29,43.38,237339.0,39.1988,39.2621,39.1716,39.253,237339.0
2016-07-07 15:10:00,43.38,43.4,43.36,43.4,214335.0,39.253,39.2711,39.2349,39.2711,214335.0
2016-07-07 15:20:00,43.4,43.4,43.35,43.38,70444.0,39.2711,39.2711,39.2259,39.253,70444.0
2016-07-07 15:30:00,43.38,43.44,43.37,43.43,173083.0,39.253,39.3073,39.244,39.2983,173083.0
2016-07-07 15:40:00,43.44,43.47,43.42,43.43,224105.0,39.3073,39.3345,39.2892,39.2983,224105.0
2016-07-07 15:50:00,43.43,43.45,43.4,43.43,472808.0,39.2983,39.3164,39.2711,39.2983,472808.0
2016-07-08 09:30:00,43.66,43.77,43.61,43.73,727983.0,39.5064,39.6059,39.4612,39.5697,727983.0
2016-07-08 09:40:00,43.73,43.89,43.73,43.89,214712.0,39.5697,39.7145,39.5697,39.7145,214712.0
2016-07-08 09:50:00,43.89,43.92,43.84,43.87,220671.0,39.7145,39.7417,39.6693,39.6964,220671.0
2016-07-08 10:00:00,43.87,43.9,43.85,43.89,416237.0,39.6964,39.7236,39.6783,39.7145,416237.0
2016-07-08 10:10:00,43.89,43.93,43.88,43.9,152091.0,39.7145,39.7507,39.7055,39.7236,152091.0
2016-07-08 10:20:00,43.89,43.93,43.88,43.91,144024.0,39.7145,39.7507,39.7055,39.7326,144024.0
2016-07-08 10:30:00,43.91,43.94,43.88,43.92,121205.0,39.7326,39.7598,39.7055,39.7417,121205.0
2016-07-08 10:40:00,43.92,43.98,43.91,43.96,105121.0,39.7417,39.796,39.7326,39.7779,105121.0
2016-07-08 10:50:00,43.96,44.03,43.96,44.03,2702277.0,39.7779,39.8412,39.7779,39.8412,2702277.0
2016-07-08 11:00:00,44.03,44.05,44.01,44.02,584521.0,39.8412,39.8593,39.8231,39.8322,584521.0
2016-07-08 11:10:00,44.02,44.06,44.01,44.05,591289.0,39.8322,39.8684,39.8231,39.8593,591289.0
2016-07-08 11:20:00,44.06,44.08,44.03,44.05,224966.0,39.8684,39.8864,39.8412,39.8593,224966.0
2016-07-08 11:30:00,44.05,44.07,44.03,44.05,1036021.0,39.8593,39.8774,39.8412,39.8593,1036021.0
2016-07-08 11:40:00,44.05,44.07,44.03,44.07,120798.0,39.8593,39.8774,39.8412,39.8774,120798.0
2016-07-08 11:50:00,44.07,44.08,44.05,44.05,347521.0,39.8774,39.8864,39.8593,39.8593,347521.0
2016-07-08 12:00:00,44.05,44.06,44.03,44.04,74129.0,39.8593,39.8684,39.8412,39.8503,74129.0
2016-07-08 12:10:00,44.04,44.07,44.04,44.05,64387.0,39.8503,39.8774,39.8503,39.8593,64387.0
2016-07-08 12:20:00,44.05,44.06,44.01,44.02,92193.0,39.8593,39.8684,39.8231,39.8322,92193.0
2016-07-08 12:30:00,44.02,44.03,44.01,44.02,74912.0,39.8322,39.8412,39.8231,39.8322,74912.0
2016-07-08 12:40:00,44.02,44.05,44.01,44.04,44941.0,39.8322,39.8593,39.8231,39.8503,44941.0
2016-07-08 12:50:00,44.05,44.07,44.03,44.04,354415.0,39.8593,39.8774,39.8412,39.8503,354415.0
2016-07-08 13:00:00,44.04,44.08,44.04,44.08,41419.0,39.8503,39.8864,39.8503,39.8864,41419.0
2016-07-08 13:10:00,44.08,44.08,44.05,44.06,21107.0,39.8864,39.8864,39.8593,39.8684,21107.0
2016-07-08 13:20:00,44.05,44.09,44.05,44.09,82988.0,39.8593,39.8955,39.8593,39.8955,82988.0
2016-07-08 13:30:00,44.09,44.1,44.07,44.08,126712.0,39.8955,39.9045,39.8774,39.8864,126712.0
2016-07-08 13:40:00,44.08,44.1,44.07,44.08,80508.0,39.8864,39.9045,39.8774,39.8864,80508.0
2016-07-08 13:50:00,44.09,44.09,44.07,44.09,51457.0,39.8955,39.8955,39.8774,39.8955,51457.0
2016-07-08 14:00:00,44.08,44.09,44.05,44.05,123317.0,39.8864,39.8955,39.8593,39.8593,123317.0
2016-07-08 14:10:00,44.05,44.1,44.05,44.09,60920.0,39.8593,39.9045,39.8593,39.8955,60920.0
2016-07-08 14:20:00,44.09,44.13,44.09,44.11,68664.0,39.8955,39.9317,39.8955,39.9136,68664.0
2016-07-08 14:30:00,44.12,44.15,44.1,44.12,177390.0,39.9226,39.9498,39.9045,39.9226,177390.0
2016-07-08 14:40:00,44.11,44.13,44.11,44.12,194720.0,39.9136,39.9317,39.9136,39.9226,194720.0
2016-07-08 14:50:00,44.12,44.16,44.11,44.12,182285.0,39.9226,39.9588,39.9136,39.9226,182285.0
2016-07-08 15:00:00,44.13,44.13,44.11,44.13,60938.0,39.9317,39.9317,39.9136,39.9317,60938.0
2016-07-08 15:10:00,44.13,44.15,44.12,44.13,63969.0,39.9317,39.9498,39.9226,39.9317,63969.0
2016-07-08 15:20:00,44.13,44.14,44.1,44.1,121983.0,39.9317,39.9407,39.9045,39.9045,121983.0
2016-07-08 15:30:00,44.1,44.11,44.07,44.1,193202.0,39.9045,39.9136,39.8774,39.9045,193202.0
2016-07-08 15:40:00,44.1,44.11,44.08,44.1,223913.0,39.9045,39.9136,39.8864,39.9045,223913.0
2016-07-08 15:50:00,44.11,44.15,44.1,44.13,1027658.0,39.9136,39.9498,39.9045,39.9317,1027658.0
2016-07-11 09:30:00,44.27,44.43,44.23,44.4,339199.0,40.0584,40.2032,40.0222,40.176,339199.0
2016-07-11 09:40:00,44.4,44.47,44.39,44.45,352291.0,40.176,40.2393,40.167,40.2212,352291.0
2016-07-11 09:50:00,44.44,44.45,44.42,44.43,83256.0,40.2122,40.2212,40.1941,40.2032,83256.0
2016-07-11 10:00:00,44.44,44.44,44.39,44.44,136296.0,40.2122,40.2122,40.167,40.2122,136296.0
2016-07-11 10:10:00,44.43,44.44,44.36,44.39,286130.0,40.2032,40.2122,40.1398,40.167,286130.0
2016-07-11 10:20:00,44.39,44.39,44.31,44.34,158516.0,40.167,40.167,40.0946,40.1217,158516.0
2016-07-11 10:30:00,44.34,44.39,44.33,44.39,175874.0,40.1217,40.167,40.1127,40.167,175874.0
2016-07-11 10:40:00,44.39,44.41,44.36,44.4,119626.0,40.167,40.1851,40.1398,40.176,119626.0
2016-07-11 10:50:00,44.4,44.41,44.37,44.4,130653.0,40.176,40.1851,40.1489,40.176,130653.0
2016-07-11 11:00:00,44.4,44.44,44.4,44.42,258037.0,40.176,40.2122,40.176,40.1941,258037.0
2016-07-11 11:10:00,44.42,44.43,44.39,44.41,128734.0,40.1941,40.2032,40.167,40.1851,128734.0
2016-07-11 11:20:00,44.4,44.43,44.4,44.43,108244.0,40.176,40.2032,40.176,40.2032,108244.0
2016-07-11 11:30:00,44.42,44.44,44.41,44.41,63111.0,40.1941,40.2122,40.1851,40.1851,63111.0
2016-07-11 11:40:00,44.41,44.42,44.39,44.41,76903.0,40.1851,40.1941,40.167,40.1851,76903.0
2016-07-11 11:50:00,44.41,44.44,44.4,44.41,66637.0,40.1851,40.2122,40.176,40.1851,66637.0
2016-07-11 12:00:00,44.41,44.44,44.41,44.42,43409.0,40.1851,40.2122,40.1851,40.1941,43409.0
2016-07-11 12:10:00,44.42,44.43,44.4,44.42,52130.0,40.1941,40.2032,40.176,40.1941,52130.0
2016-07-11 12:20:00,44.42,44.43,44.4,44.42,141858.0,40.1941,40.2032,40.176,40.1941,141858.0
2016-07-11 12:30:00,44.42,44.46,44.42,44.46,120347.0,40.1941,40.2303,40.1941,40.2303,120347.0
2016-07-11 12:40:00,44.46,44.49,44.46,44.46,53671.0,40.2303,40.2574,40.2303,40.2303,53671.0
2016-07-11 12:50:00,44.46,44.48,44.45,44.47,106030.0,40.2303,40.2484,40.2212,40.2393,106030.0
2016-07-11 13:00:00,44.47,44.48,44.46,44.46,23477.0,40.2393,40.2484,40.2303,40.2303,23477.0
2016-07-11 13:10:00,44.46,44.47,44.44,44.46,35630.0,40.2303,40.2393,40.2122,40.2303,35630.0
2016-07-11 13:20:00,44.46,44.47,44.43,44.44,83850.0,40.2303,40.2393,40.2032,40.2122,83850.0
2016-07-11 13:30:00,44.44,44.46,44.43,44.45,91839.0,40.2122,40.2303,40.2032,40.2212,91839.0
2016-07-11 13:40:00,44.44,44.46,44.43,44.46,76776.0,40.2122,40.2303,40.2032,40.2303,76776.0
2016-07-11 13:50:00,44.45,44.47,44.42,44.42,50107.0,40.2212,40.2393,40.1941,40.1941,50107.0
2016-07-11 14:00:00,44.42,44.44,44.4,44.43,122461.0,40.1941,40.2122,40.176,40.2032,122461.0
2016-07-11 14:10:00,44.43,44.43,44.4,44.41,63286.0,40.2032,40.2032,40.176,40.1851,63286.0
2016-07-11 14:20:00,44.42,44.45,44.41,44.43,67197.0,40.1941,40.2212,40.1851,40.2032,67197.0
2016-07-11 14:30:00,44.43,44.45,44.42,44.44,96678.0,40.2032,40.2212,40.1941,40.2122,96678.0
2016-07-11 14:40:00,44.43,44.45,44.4,44.42,42965.0,40.2032,40.2212,40.176,40.1941,42965.0
2016-07-11 14:50:00,44.42,44.44,44.41,44.41,50277.0,40.1941,40.2122,40.1851,40.1851,50277.0
2016-07-11 15:00:00,44.41,44.45,44.41,44.45,51222.0,40.1851,40.2212,40.1851,40.2212,51222.0
2016-07-11 15:10:00,44.44,44.47,44.44,44.47,107887.0,40.2122,40.2393,40.2122,40.2393,107887.0
2016-07-11 15:20:00,44.46,44.47,44.43,44.43,125857.0,40.2303,40.2393,40.2032,40.2032,125857.0
2016-07-11 15:30:00,44.43,44.44,44.41,44.43,356406.0,40.2032,40.2122,40.1851,40.2032,356406.0
2016-07-11 15:40:00,44.44,44.44,44.39,44.39,196568.0,40.2122,40.2122,40.167,40.167,196568.0
2016-07-11 15:50:00,44.4,44.42,44.36,44.38,841300.0,40.176,40.1941,40.1398,40.1579,841300.0
2016-07-12 09:30:00,44.69,44.69,44.58,44.67,293282.0,40.4384,40.4384,40.3389,40.4203,293282.0
2016-07-12 09:40:00,44.67,44.74,44.66,44.7,3426741.0,40.4203,40.4837,40.4113,40.4475,3426741.0
2016-07-12 09:50:00,44.7,44.72,44.66,44.68,1456343.0,40.4475,40.4656,40.4113,40.4294,1456343.0
2016-07-12 10:00:00,44.68,44.7,44.61,44.62,760552.0,40.4294,40.4475,40.366,40.3751,760552.0
2016-07-12 10:10:00,44.61,44.63,44.56,44.57,555651.0,40.366,40.3841,40.3208,40.3298,555651.0
2016-07-12 10:20:00,44.58,44.64,44.55,44.63,334483.0,40.3389,40.3932,40.3117,40.3841,334483.0
2016-07-12 10:30:00,44.64,44.65,44.61,44.62,82520.0,40.3932,40.4022,40.366,40.3751,82520.0
2016-07-12 10:40:00,44.62,44.67,44.61,44.66,240459.0,40.3751,40.4203,40.366,40.4113,240459.0
2016-07-12 10:50:00,44.66,44.68,44.64,44.65,140772.0,40.4113,40.4294,40.3932,40.4022,140772.0
2016-07-12 11:00:00,44.66,44.69,44.64,44.68,109990.0,40.4113,40.4384,40.3932,40.4294,109990.0
2016-07-12 11:10:00,44.68,44.69,44.67,44.68,67710.0,40.4294,40.4384,40.4203,40.4294,67710.0
2016-07-12 11:20:00,44.68,44.73,44.67,44.71,120675.0,40.4294,40.4746,40.4203,40.4565,120675.0
2016-07-12 11:30:00,44.71,44.75,44.71,44.73,101536.0,40.4565,40.4927,40.4565,40.4746,101536.0
2016-07-12 11:40:00,44.73,44.77,44.73,44.75,87941.0,40.4746,40.5108,40.4746,40.4927,87941.0
2016-07-12 11:50:00,44.75,44.78,44.74,44.76,90366.0,40.4927,40.5199,40.4837,40.5018,90366.0
2016-07-12 12:00:00,44.76,44.78,44.74,44.77,69124.0,40.5018,40.5199,40.4837,40.5108,69124.0
2016-07-12 12:10:00,44.76,44.8,44.76,44.79,652955.0,40.5018,40.538,40.5018,40.5289,652955.0
2016-07-12 12:20:00,44.78,44.79,44.75,44.79,679765.0,40.5199,40.5289,40.4927,40.5289,679765.0
2016-07-12 12:30:00,44.79,44.8,44.77,44.78,132650.0,40.5289,40.538,40.5108,40.5199,132650.0
2016-07-12 12:40:00,44.78,44.79,44.74,44.76,145981.0,40.5199,40.5289,40.4837,40.5018,145981.0
2016-07-12 12:50:00,44.75,44.76,44.72,44.74,1200298.0,40.4927,40.5018,40.4656,40.4837,1200298.0
2016-07-12 13:00:00,44.74,44.76,44.74,44.75,107120.0,40.4837,40.5018,40.4837,40.4927,107120.0
2016-07-12 13:10:00,44.75,44.76,44.73,44.74,76125.0,40.4927,40.5018,40.4746,40.4837,76125.0
2016-07-12 13:20:00,44.75,44.75,44.73,44.75,95467.0,40.4927,40.4927,40.4746,40.4927,95467.0
2016-07-12 13:30:00,44.76,44.79,44.75,44.78,336982.0,40.5018,40.5289,40.4927,40.5199,336982.0
2016-07-12 13:40:00,44.78,44.79,44.73,44.75,957091.0,40.5199,40.5289,40.4746,40.4927,957091.0
2016-07-12 13:50:00,44.75,44.75,44.71,44.72,138685.0,40.4927,40.4927,40.4565,40.4656,138685.0
2016-07-12 14:00:00,44.72,44.74,44.71,44.73,150938.0,40.4656,40.4837,40.4565,40.4746,150938.0
2016-07-12 14:10:00,44.72,44.78,44.72,44.78,103462.0,40.4656,40.5199,40.4656,40.5199,103462.0
2016-07-12 14:20:00,44.77,44.78,44.76,44.76,64997.0,40.5108,40.5199,40.5018,40.5018,64997.0
2016-07-12 14:30:00,44.76,44.78,44.74,44.76,124163.0,40.5018,40.5199,40.4837,40.5018,124163.0
2016-07-12 14:40:00,44.76,44.81,44.76,44.79,138607.0,40.5018,40.547,40.5018,40.5289,138607.0
2016-07-12 14:50:00,44.8,44.81,44.75,44.75,69481.0,40.538,40.547,40.4927,40.4927,69481.0
2016-07-12 15:00:00,44.75,44.78,44.74,44.76,156061.0,40.4927,40.5199,40.4837,40.5018,156061.0
2016-07-12 15:10:00,44.76,44.78,44.72,44.74,184088.0,40.5018,40.5199,40.4656,40.4837,184088.0
2016-07-12 15:20:00,44.74,44.78,44.74,44.76,190585.0,40.4837,40.5199,40.4837,40.5018,190585.0
2016-07-12 15:30:00,44.76,44.78,44.74,44.77,325534.0,40.5018,40.5199,40.4837,40.5108,325534.0
2016-07-12 15:40:00,44.76,44.77,44.71,44.73,973502.0,40.5018,40.5108,40.4565,40.4746,973502.0
2016-07-12 15:50:00,44.73,44.75,44.71,44.74,621570.0,40.4746,40.4927,40.4565,40.4837,621570.0
2016-07-13 09:30:00,44.88,44.88,44.74,44.75,1483315.0,40.6103,40.6103,40.4837,40.4927,1483315.0
2016-07-13 09:40:00,44.76,44.84,44.74,44.8,352624.0,40.5018,40.5741,40.4837,40.538,352624.0
2016-07-13 09:50:00,44.81,44.81,44.75,44.79,238827.0,40.547,40.547,40.4927,40.5289,238827.0
2016-07-13 10:00:00,44.8,44.85,44.8,44.83,140309.0,40.538,40.5832,40.538,40.5651,140309.0
2016-07-13 10:10:00,44.83,44.86,44.81,44.82,182836.0,40.5651,40.5922,40.547,40.556,182836.0
2016-07-13 10:20:00,44.82,44.85,44.8,44.82,82081.0,40.556,40.5832,40.538,40.556,82081.0
2016-07-13 10:30:00,44.82,44.86,44.79,44.84,117058.0,40.556,40.5922,40.5289,40.5741,117058.0
2016-07-13 10:40:00,44.84,44.89,44.84,44.89,121509.0,40.5741,40.6194,40.5741,40.6194,121509.0
2016-07-13 10:50:00,44.89,44.91,44.86,44.88,66670.0,40.6194,40.6375,40.5922,40.6103,66670.0
2016-07-13 11:00:00,44.87,44.91,44.83,44.84,45477.0,40.6013,40.6375,40.5651,40.5741,45477.0
2016-07-13 11:10:00,44.84,44.86,44.8,44.8,57465.0,40.5741,40.5922,40.538,40.538,57465.0
2016-07-13 11:20:00,44.8,44.84,44.8,44.82,192691.0,40.538,40.5741,40.538,40.556,192691.0
2016-07-13 11:30:00,44.83,44.83,44.75,44.76,412927.0,40.5651,40.5651,40.4927,40.5018,412927.0
2016-07-13 11:40:00,44.76,44.79,44.73,44.74,341098.0,40.5018,40.5289,40.4746,40.4837,341098.0
2016-07-13 11:50:00,44.74,44.79,44.73,44.77,44767.0,40.4837,40.5289,40.4746,40.5108,44767.0
2016-07-13 12:00:00,44.77,44.8,44.77,44.79,47341.0,40.5108,40.538,40.5108,40.5289,47341.0
2016-07-13 12:10:00,44.79,44.8,44.78,44.79,96694.0,40.5289,40.538,40.5199,40.5289,96694.0
2016-07-13 12:20:00,44.79,44.8,44.77,44.77,48601.0,40.5289,40.538,40.5108,40.5108,48601.0
2016-07-13 12:30:00,44.77,44.79,44.76,44.79,61024.0,40.5108,40.5289,40.5018,40.5289,61024.0
2016-07-13 12:40:00,44.78,44.82,44.77,44.8,26790.0,40.5199,40.556,40.5108,40.538,26790.0
2016-07-13 12:50:00,44.8,44.82,44.78,44.81,25679.0,40.538,40.556,40.5199,40.547,25679.0
2016-07-13 13:00:00,44.81,44.84,44.81,44.83,66493.0,40.547,40.5741,40.547,40.5651,66493.0
2016-07-13 13:10:00,44.83,44.85,44.82,44.84,29083.0,40.5651,40.5832,40.556,40.5741,29083.0
2016-07-13 13:20:00,44.84,44.84,44.79,44.8,95691.0,40.5741,40.5741,40.5289,40.538,95691.0
2016-07-13 13:30:00,44.8,44.82,44.78,44.81,69469.0,40.538,40.556,40.5199,40.547,69469.0
2016-07-13 13:40:00,44.81,44.86,44.81,44.85,82059.0,40.547,40.5922,40.547,40.5832,82059.0
2016-07-13 13:50:00,44.86,44.86,44.78,44.79,55452.0,40.5922,40.5922,40.5199,40.5289,55452.0
2016-07-13 14:00:00,44.79,44.83,44.77,44.83,101841.0,40.5289,40.5651,40.5108,40.5651,101841.0
2016-07-13 14:10:00,44.83,44.86,44.8,44.82,531131.0,40.5651,40.5922,40.538,40.556,531131.0
2016-07-13 14:20:00,44.82,44.86,44.8,44.86,99858.0,40.556,40.5922,40.538,40.5922,99858.0
2016-07-13 14:30:00,44.85,44.87,44.83,44.84,243586.0,40.5832,40.6013,40.5651,40.5741,243586.0
2016-07-13 14:40:00,44.84,44.85,44.8,44.84,1141756.0,40.5741,40.5832,40.538,40.5741,1141756.0
2016-07-13 14:50:00,44.84,44.85,44.79,44.82,194343.0,40.5741,40.5832,40.5289,40.556,194343.0
2016-07-13 15:00:00,44.82,44.85,44.8,44.83,90844.0,40.556,40.5832,40.538,40.5651,90844.0
2016-07-13 15:10:00,44.83,44.83,44.76,44.79,93302.0,40.5651,40.5651,40.5018,40.5289,93302.0
2016-07-13 15:20:00,44.78,44.79,44.75,44.78,158680.0,40.5199,40.5289,40.4927,40.5199,158680.0
2016-07-13 15:30:00,44.78,44.81,44.77,44.79,147438.0,40.5199,40.547,40.5108,40.5289,147438.0
2016-07-13 15:40:00,44.78,44.81,44.77,44.79,965744.0,40.5199,40.547,40.5108,40.5289,965744.0
2016-07-13 15:50:00,44.78,44.79,44.74,44.74,1515183.0,40.5199,40.5289,40.4837,40.4837,1515183.0
2016-07-14 09:30:00,45.01,45.03,44.95,45.0,537318.0,40.728,40.7461,40.6737,40.7189,537318.0
2016-07-14 09:40:00,45.0,45.0,44.91,44.93,524982.0,40.7189,40.7189,40.6375,40.6556,524982.0
2016-07-14 09:50:00,44.93,45.02,44.93,45.0,109847.0,40.6556,40.737,40.6556,40.7189,109847.0
2016-07-14 10:00:00,45.01,45.07,45.0,45.05,190603.0,40.728,40.7823,40.7189,40.7642,190603.0
2016-07-14 10:10:00,45.06,45.09,45.02,45.05,221455.0,40.7732,40.8004,40.737,40.7642,221455.0
2016-07-14 10:20:00,45.05,45.11,45.05,45.07,269750.0,40.7642,40.8185,40.7642,40.7823,269750.0
2016-07-14 10:30:00,45.08,45.14,45.07,45.1,143815.0,40.7913,40.8456,40.7823,40.8094,143815.0
2016-07-14 10:40:00,45.1,45.12,45.04,45.04,224376.0,40.8094,40.8275,40.7551,40.7551,224376.0
2016-07-14 10:50:00,45.05,45.08,45.03,45.05,61677.0,40.7642,40.7913,40.7461,40.7642,61677.0
2016-07-14 11:00:00,45.05,45.09,45.04,45.09,132599.0,40.7642,40.8004,40.7551,40.8004,132599.0
2016-07-14 11:10:00,45.09,45.11,45.06,45.07,111408.0,40.8004,40.8185,40.7732,40.7823,111408.0
2016-07-14 11:20:00,45.08,45.1,45.06,45.07,77224.0,40.7913,40.8094,40.7732,40.7823,77224.0
2016-07-14 11:30:00,45.07,45.07,45.02,45.04,225614.0,40.7823,40.7823,40.737,40.7551,225614.0
2016-07-14 11:40:00,45.04,45.07,45.03,45.05,185079.0,40.7551,40.7823,40.7461,40.7642,185079.0
2016-07-14 11:50:00,45.05,45.07,45.04,45.04,46499.0,40.7642,40.7823,40.7551,40.7551,46499.0
2016-07-14 12:00:00,45.05,45.08,45.04,45.07,50649.0,40.7642,40.7913,40.7551,40.7823,50649.0
2016-07-14 12:10:00,45.06,45.07,45.04,45.04,52615.0,40.7732,40.7823,40.7551,40.7551,52615.0
2016-07-14 12:20:00,45.04,45.06,45.01,45.03,1060438.0,40.7551,40.7732,40.728,40.7461,1060438.0
2016-07-14 12:30:00,45.03,45.06,45.02,45.05,93024.0,40.7461,40.7732,40.737,40.7642,93024.0
2016-07-14 12:40:00,45.05,45.07,45.04,45.07,41463.0,40.7642,40.7823,40.7551,40.7823,41463.0
2016-07-14 12:50:00,45.06,45.08,45.03,45.04,70256.0,40.7732,40.7913,40.7461,40.7551,70256.0
2016-07-14 13:00:00,45.04,45.05,45.0,45.02,67801.0,40.7551,40.7642,40.7189,40.737,67801.0
2016-07-14 13:10:00,45.02,45.03,44.97,44.99,232270.0,40.737,40.7461,40.6918,40.7099,232270.0
2016-07-14 13:20:00,44.98,45.01,44.97,44.98,74718.0,40.7008,40.728,40.6918,40.7008,74718.0
2016-07-14 13:30:00,44.98,45.03,44.98,45.02,109866.0,40.7008,40.7461,40.7008,40.737,109866.0
2016-07-14 13:40:00,45.02,45.03,45.0,45.02,539100.0,40.737,40.7461,40.7189,40.737,539100.0
2016-07-14 13:50:00,45.03,45.03,44.98,45.0,68911.0,40.7461,40.7461,40.7008,40.7189,68911.0
2016-07-14 14:00:00,45.01,45.03,44.99,45.02,163060.0,40.728,40.7461,40.7099,40.737,163060.0
2016-07-14 14:10:00,45.02,45.07,45.01,45.06,2230046.0,40.737,40.7823,40.728,40.7732,2230046.0
2016-07-14 14:20:00,45.06,45.08,45.05,45.07,102052.0,40.7732,40.7913,40.7642,40.7823,102052.0
2016-07-14 14:30:00,45.08,45.09,45.04,45.08,99727.0,40.7913,40.8004,40.7551,40.7913,99727.0
2016-07-14 14:40:00,45.09,45.1,45.07,45.08,107654.0,40.8004,40.8094,40.7823,40.7913,107654.0
2016-07-14 14:50:00,45.08,45.1,45.07,45.08,135947.0,40.7913,40.8094,40.7823,40.7913,135947.0
2016-07-14 15:00:00,45.09,45.14,45.07,45.14,398032.0,40.8004,40.8456,40.7823,40.8456,398032.0
2016-07-14 15:10:00,45.13,45.15,45.12,45.13,112847.0,40.8366,40.8547,40.8275,40.8366,112847.0
2016-07-14 15:20:00,45.13,45.14,45.11,45.13,181762.0,40.8366,40.8456,40.8185,40.8366,181762.0
2016-07-14 15:30:00,45.14,45.15,45.09,45.09,138720.0,40.8456,40.8547,40.8004,40.8004,138720.0
2016-07-14 15:40:00,45.1,45.11,45.05,45.1,192002.0,40.8094,40.8185,40.7642,40.8094,192002.0
2016-07-14 15:50:00,45.1,45.11,45.06,45.06,755941.0,40.8094,40.8185,40.7732,40.7732,755941.0
2016-07-15 09:30:00,45.2,45.2,45.05,45.06,246027.0,40.8999,40.8999,40.7642,40.7732,246027.0
2016-07-15 09:40:00,45.05,45.07,45.02,45.02,311075.0,40.7642,40.7823,40.737,40.737,311075.0
2016-07-15 09:50:00,45.02,45.06,45.01,45.04,144771.0,40.737,40.7732,40.728,40.7551,144771.0
2016-07-15 10:00:00,45.04,45.06,45.01,45.05,161561.0,40.7551,40.7732,40.728,40.7642,161561.0
2016-07-15 10:10:00,45.04,45.07,44.99,45.0,273070.0,40.7551,40.7823,40.7099,40.7189,273070.0
2016-07-15 10:20:00,45.0,45.04,44.99,45.02,80653.0,40.7189,40.7551,40.7099,40.737,80653.0
2016-07-15 10:30:00,45.03,45.04,45.0,45.04,155048.0,40.7461,40.7551,40.7189,40.7551,155048.0
2016-07-15 10:40:00,45.04,45.05,45.01,45.03,51332.0,40.7551,40.7642,40.728,40.7461,51332.0
2016-07-15 10:50:00,45.02,45.05,45.02,45.05,41088.0,40.737,40.7642,40.737,40.7642,41088.0
2016-07-15 11:00:00,45.05,45.07,45.01,45.01,62587.0,40.7642,40.7823,40.728,40.728,62587.0
2016-07-15 11:10:00,45.01,45.02,44.95,44.96,100441.0,40.728,40.737,40.6737,40.6827,100441.0
2016-07-15 11:20:00,44.96,45.0,44.95,44.99,94325.0,40.6827,40.7189,40.6737,40.7099,94325.0
2016-07-15 11:30:00,44.98,45.0,44.95,44.96,146788.0,40.7008,40.7189,40.6737,40.6827,146788.0
2016-07-15 11:40:00,44.96,44.98,44.94,44.94,70740.0,40.6827,40.7008,40.6646,40.6646,70740.0
2016-07-15 11:50:00,44.94,44.97,44.91,44.93,60896.0,40.6646,40.6918,40.6375,40.6556,60896.0
2016-07-15 12:00:00,44.94,44.96,44.93,44.94,35135.0,40.6646,40.6827,40.6556,40.6646,35135.0
2016-07-15 12:10:00,44.94,44.94,44.91,44.92,57227.0,40.6646,40.6646,40.6375,40.6465,57227.0
2016-07-15 12:20:00,44.92,44.95,44.91,44.95,47412.0,40.6465,40.6737,40.6375,40.6737,47412.0
2016-07-15 12:30:00,44.94,44.95,44.88,44.89,144206.0,40.6646,40.6737,40.6103,40.6194,144206.0
2016-07-15 12:40:00,44.89,44.92,44.88,44.9,58876.0,40.6194,40.6465,40.6103,40.6284,58876.0
2016-07-15 12:50:00,44.9,44.93,44.89,44.91,45521.0,40.6284,40.6556,40.6194,40.6375,45521.0
2016-07-15 13:00:00,44.92,44.95,44.91,44.94,45049.0,40.6465,40.6737,40.6375,40.6646,45049.0
2016-07-15 13:10:00,44.94,44.97,44.93,44.97,63759.0,40.6646,40.6918,40.6556,40.6918,63759.0
2016-07-15 13:20:00,44.96,45.0,44.96,44.98,46996.0,40.6827,40.7189,40.6827,40.7008,46996.0
2016-07-15 13:30:00,44.98,44.99,44.96,44.98,72572.0,40.7008,40.7099,40.6827,40.7008,72572.0
2016-07-15 13:40:00,44.98,45.01,44.98,44.98,38264.0,40.7008,40.728,40.7008,40.7008,38264.0
2016-07-15 13:50:00,44.98,44.99,44.96,44.98,43711.0,40.7008,40.7099,40.6827,40.7008,43711.0
2016-07-15 14:00:00,44.98,45.0,44.97,44.97,35060.0,40.7008,40.7189,40.6918,40.6918,35060.0
2016-07-15 14:10:00,44.97,44.99,44.96,44.97,41027.0,40.6918,40.7099,40.6827,40.6918,41027.0
2016-07-15 14:20:00,44.97,44.98,44.94,44.96,57800.0,40.6918,40.7008,40.6646,40.6827,57800.0
2016-07-15 14:30:00,44.96,44.98,44.95,44.97,77090.0,40.6827,40.7008,40.6737,40.6918,77090.0
2016-07-15 14:40:00,44.97,45.0,44.96,44.99,117275.0,40.6918,40.7189,40.6827,40.7099,117275.0
2016-07-15 14:50:00,44.99,45.01,44.97,44.98,82109.0,40.7099,40.728,40.6918,40.7008,82109.0
2016-07-15 15:00:00,44.99,45.0,44.97,44.98,49621.0,40.7099,40.7189,40.6918,40.7008,49621.0
2016-07-15 15:10:00,44.98,44.99,44.97,44.98,41013.0,40.7008,40.7099,40.6918,40.7008,41013.0
2016-07-15 15:20:00,44.97,45.03,44.97,45.02,157675.0,40.6918,40.7461,40.6918,40.737,157675.0
2016-07-15 15:30:00,45.02,45.05,45.01,45.03,172278.0,40.737,40.7642,40.728,40.7461,172278.0
2016-07-15 15:40:00,45.03,45.03,44.98,44.99,168764.0,40.7461,40.7461,40.7008,40.7099,168764.0
2016-07-15 15:50:00,44.99,45.03,44.98,45.0,905658.0,40.7099,40.7461,40.7008,40.7189,905658.0
2016-07-18 09:30:00,45.05,45.12,45.0,45.1,396056.0,40.7642,40.8275,40.7189,40.8094,396056.0
2016-07-18 09:40:00,45.11,45.12,45.08,45.09,133777.0,40.8185,40.8275,40.7913,40.8004,133777.0
2016-07-18 09:50:00,45.09,45.15,45.08,45.15,34111.0,40.8004,40.8547,40.7913,40.8547,34111.0
2016-07-18 10:00:00,45.16,45.23,45.15,45.19,45292.0,40.8637,40.927,40.8547,40.8908,45292.0
2016-07-18 10:10:00,45.2,45.27,45.19,45.27,150188.0,40.8999,40.9632,40.8908,40.9632,150188.0
2016-07-18 10:20:00,45.27,45.28,45.24,45.27,63654.0,40.9632,40.9723,40.9361,40.9632,63654.0
2016-07-18 10:30:00,45.27,45.33,45.27,45.32,221298.0,40.9632,41.0175,40.9632,41.0085,221298.0
2016-07-18 10:40:00,45.31,45.33,45.29,45.29,65924.0,40.9994,41.0175,40.9813,40.9813,65924.0
2016-07-18 10:50:00,45.29,45.32,45.29,45.3,60686.0,40.9813,41.0085,40.9813,40.9904,60686.0
2016-07-18 11:00:00,45.31,45.34,45.3,45.33,78370.0,40.9994,41.0266,40.9904,41.0175,78370.0
2016-07-18 11:10:00,45.33,45.35,45.33,45.35,31641.0,41.0175,41.0356,41.0175,41.0356,31641.0
2016-07-18 11:20:00,45.34,45.36,45.32,45.32,74279.0,41.0266,41.0447,41.0085,41.0085,74279.0
2016-07-18 11:30:00,45.31,45.32,45.29,45.32,182113.0,40.9994,41.0085,40.9813,41.0085,182113.0
2016-07-18 11:40:00,45.32,45.33,45.31,45.33,25103.0,41.0085,41.0175,40.9994,41.0175,25103.0
2016-07-18 11:50:00,45.33,45.34,45.31,45.31,39443.0,41.0175,41.0266,40.9994,40.9994,39443.0
2016-07-18 12:00:00,45.3,45.31,45.29,45.3,234447.0,40.9904,40.9994,40.9813,40.9904,234447.0
2016-07-18 12:10:00,45.31,45.32,45.27,45.27,114382.0,40.9994,41.0085,40.9632,40.9632,114382.0
2016-07-18 12:20:00,45.27,45.29,45.27,45.28,31683.0,40.9632,40.9813,40.9632,40.9723,31683.0
2016-07-18 12:30:00,45.28,45.29,45.26,45.26,85759.0,40.9723,40.9813,40.9542,40.9542,85759.0
2016-07-18 12:40:00,45.27,45.28,45.26,45.27,25049.0,40.9632,40.9723,40.9542,40.9632,25049.0
2016-07-18 12:50:00,45.27,45.29,45.26,45.28,20479.0,40.9632,40.9813,40.9542,40.9723,20479.0
2016-07-18 13:00:00,45.29,45.31,45.28,45.3,131939.0,40.9813,40.9994,40.9723,40.9904,131939.0
2016-07-18 13:10:00,45.3,45.3,45.24,45.27,60415.0,40.9904,40.9904,40.9361,40.9632,60415.0
2016-07-18 13:20:00,45.27,45.29,45.26,45.29,20529.0,40.9632,40.9813,40.9542,40.9813,20529.0
2016-07-18 13:30:00,45.29,45.33,45.28,45.32,54528.0,40.9813,41.0175,40.9723,41.0085,54528.0
2016-07-18 13:40:00,45.32,45.34,45.31,45.32,41524.0,41.0085,41.0266,40.9994,41.0085,41524.0
2016-07-18 13:50:00,45.32,45.33,45.31,45.33,35669.0,41.0085,41.0175,40.9994,41.0175,35669.0
2016-07-18 14:00:00,45.32,45.33,45.31,45.33,51382.0,41.0085,41.0175,40.9994,41.0175,51382.0
2016-07-18 14:10:00,45.33,45.35,45.3,45.3,53161.0,41.0175,41.0356,40.9904,40.9904,53161.0
2016-07-18 14:20:00,45.31,45.34,45.3,45.33,32214.0,40.9994,41.0266,40.9904,41.0175,32214.0
2016-07-18 14:30:00,45.33,45.34,45.31,45.32,30286.0,41.0175,41.0266,40.9994,41.0085,30286.0
2016-07-18 14:40:00,45.33,45.33,45.3,45.32,36444.0,41.0175,41.0175,40.9904,41.0085,36444.0
2016-07-18 14:50:00,45.32,45.35,45.31,45.34,119375.0,41.0085,41.0356,40.9994,41.0266,119375.0
2016-07-18 15:00:00,45.34,45.35,45.31,45.32,78601.0,41.0266,41.0356,40.9994,41.0085,78601.0
2016-07-18 15:10:00,45.32,45.35,45.31,45.34,87499.0,41.0085,41.0356,40.9994,41.0266,87499.0
2016-07-18 15:20:00,45.34,45.35,45.31,45.32,63979.0,41.0266,41.0356,40.9994,41.0085,63979.0
2016-07-18 15:30:00,45.32,45.35,45.31,45.33,98353.0,41.0085,41.0356,40.9994,41.0175,98353.0
2016-07-18 15:40:00,45.33,45.35,45.32,45.34,122269.0,41.0175,41.0356,41.0085,41.0266,122269.0
2016-07-18 15:50:00,45.34,45.35,45.3,45.31,644174.0,41.0266,41.0356,40.9904,40.9994,644174.0
2016-07-19 09:30:00,45.23,45.32,45.22,45.27,284546.0,40.927,41.0085,40.918,40.9632,284546.0
2016-07-19 09:40:00,45.26,45.28,45.14,45.17,193572.0,40.9542,40.9723,40.8456,40.8728,193572.0
2016-07-19 09:50:00,45.16,45.2,45.14,45.18,82592.0,40.8637,40.8999,40.8456,40.8818,82592.0
2016-07-19 10:00:00,45.18,45.24,45.17,45.24,84400.0,40.8818,40.9361,40.8728,40.9361,84400.0
2016-07-19 10:10:00,45.24,45.27,45.23,45.23,71559.0,40.9361,40.9632,40.927,40.927,71559.0
2016-07-19 10:20:00,45.23,45.27,45.23,45.25,62899.0,40.927,40.9632,40.927,40.9451,62899.0
2016-07-19 10:30:00,45.25,45.29,45.23,45.23,76571.0,40.9451,40.9813,40.927,40.927,76571.0
2016-07-19 10:40:00,45.23,45.25,45.22,45.23,44594.0,40.927,40.9451,40.918,40.927,44594.0
2016-07-19 10:50:00,45.23,45.28,45.22,45.28,104455.0,40.927,40.9723,40.918,40.9723,104455.0
2016-07-19 11:00:00,45.28,45.32,45.28,45.28,66499.0,40.9723,41.0085,40.9723,40.9723,66499.0
2016-07-19 11:10:00,45.28,45.28,45.24,45.27,38203.0,40.9723,40.9723,40.9361,40.9632,38203.0
2016-07-19 11:20:00,45.28,45.28,45.24,45.27,249986.0,40.9723,40.9723,40.9361,40.9632,249986.0
2016-07-19 11:30:00,45.27,45.29,45.25,45.25,168567.0,40.9632,40.9813,40.9451,40.9451,168567.0
2016-07-19 11:40:00,45.26,45.26,45.18,45.21,201145.0,40.9542,40.9542,40.8818,40.9089,201145.0
2016-07-19 11:50:00,45.2,45.23,45.19,45.22,244810.0,40.8999,40.927,40.8908,40.918,244810.0
2016-07-19 12:00:00,45.22,45.22,45.18,45.2,143357.0,40.918,40.918,40.8818,40.8999,143357.0
2016-07-19 12:10:00,45.21,45.24,45.2,45.24,49838.0,40.9089,40.9361,40.8999,40.9361,49838.0
2016-07-19 12:20:00,45.24,45.24,45.22,45.22,119997.0,40.9361,40.9361,40.918,40.918,119997.0
2016-07-19 12:30:00,45.23,45.25,45.22,45.24,57630.0,40.927,40.9451,40.918,40.9361,57630.0
2016-07-19 12:40:00,45.23,45.25,45.22,45.24,44414.0,40.927,40.9451,40.918,40.9361,44414.0
2016-07-19 12:50:00,45.25,45.27,45.23,45.24,121006.0,40.9451,40.9632,40.927,40.9361,121006.0
2016-07-19 13:00:00,45.24,45.25,45.23,45.23,75778.0,40.9361,40.9451,40.927,40.927,75778.0
2016-07-19 13:10:00,45.23,45.24,45.2,45.21,39027.0,40.927,40.9361,40.8999,40.9089,39027.0
2016-07-19 13:20:00,45.21,45.21,45.19,45.2,60958.0,40.9089,40.9089,40.8908,40.8999,60958.0
2016-07-19 13:30:00,45.2,45.22,45.18,45.21,56618.0,40.8999,40.918,40.8818,40.9089,56618.0
2016-07-19 13:40:00,45.21,45.22,45.19,45.2,43951.0,40.9089,40.918,40.8908,40.8999,43951.0
2016-07-19 13:50:00,45.2,45.2,45.17,45.17,71747.0,40.8999,40.8999,40.8728,40.8728,71747.0
2016-07-19 14:00:00,45.18,45.22,45.17,45.21,28294.0,40.8818,40.918,40.8728,40.9089,28294.0
2016-07-19 14:10:00,45.2,45.22,45.2,45.22,24664.0,40.8999,40.918,40.8999,40.918,24664.0
2016-07-19 14:20:00,45.22,45.22,45.2,45.21,48349.0,40.918,40.918,40.8999,40.9089,48349.0
2016-07-19 14:30:00,45.2,45.21,45.19,45.2,44272.0,40.8999,40.9089,40.8908,40.8999,44272.0
2016-07-19 14:40:00,45.21,45.23,45.2,45.22,47802.0,40.9089,40.927,40.8999,40.918,47802.0
2016-07-19 14:50:00,45.22,45.23,45.2,45.21,45500.0,40.918,40.927,40.8999,40.9089,45500.0
2016-07-19 15:00:00,45.21,45.22,45.2,45.2,89854.0,40.9089,40.918,40.8999,40.8999,89854.0
2016-07-19 15:10:00,45.2,45.22,45.19,45.21,117712.0,40.8999,40.918,40.8908,40.9089,117712.0
2016-07-19 15:20:00,45.21,45.23,45.19,45.2,101341.0,40.9089,40.927,40.8908,40.8999,101341.0
2016-07-19 15:30:00,45.2,45.22,45.19,45.2,147125.0,40.8999,40.918,40.8908,40.8999,147125.0
2016-07-19 15:40:00,45.2,45.22,45.19,45.2,286314.0,40.8999,40.918,40.8908,40.8999,286314.0
2016-07-19 15:50:00,45.2,45.24,45.2,45.23,448771.0,40.8999,40.9361,40.8999,40.927,448771.0
2016-07-20 09:30:00,45.56,45.58,45.5,45.55,246085.0,41.2256,41.2437,41.1714,41.2166,246085.0
2016-07-20 09:40:00,45.55,45.61,45.54,45.61,99046.0,41.2166,41.2709,41.2076,41.2709,99046.0
2016-07-20 09:50:00,45.61,45.65,45.59,45.63,192248.0,41.2709,41.3071,41.2528,41.289,192248.0
2016-07-20 10:00:00,45.64,45.66,45.61,45.66,143882.0,41.298,41.3161,41.2709,41.3161,143882.0
2016-07-20 10:10:00,45.66,45.69,45.63,45.69,79600.0,41.3161,41.3433,41.289,41.3433,79600.0
2016-07-20 10:20:00,45.69,45.7,45.67,45.67,81570.0,41.3433,41.3523,41.3252,41.3252,81570.0
2016-07-20 10:30:00,45.68,45.76,45.66,45.75,156070.0,41.3342,41.4066,41.3161,41.3976,156070.0
2016-07-20 10:40:00,45.76,45.78,45.74,45.77,217576.0,41.4066,41.4247,41.3885,41.4157,217576.0
2016-07-20 10:50:00,45.76,45.78,45.75,45.77,78200.0,41.4066,41.4247,41.3976,41.4157,78200.0
2016-07-20 11:00:00,45.77,45.77,45.75,45.75,87069.0,41.4157,41.4157,41.3976,41.3976,87069.0
2016-07-20 11:10:00,45.75,45.79,45.73,45.79,61177.0,41.3976,41.4338,41.3795,41.4338,61177.0
2016-07-20 11:20:00,45.79,45.81,45.77,45.8,67346.0,41.4338,41.4519,41.4157,41.4428,67346.0
2016-07-20 11:30:00,45.81,45.81,45.78,45.79,170284.0,41.4519,41.4519,41.4247,41.4338,170284.0
2016-07-20 11:40:00,45.79,45.81,45.77,45.8,116011.0,41.4338,41.4519,41.4157,41.4428,116011.0
2016-07-20 11:50:00,45.8,45.82,45.8,45.8,57341.0,41.4428,41.4609,41.4428,41.4428,57341.0
2016-07-20 12:00:00,45.81,45.81,45.78,45.79,152769.0,41.4519,41.4519,41.4247,41.4338,152769.0
2016-07-20 12:10:00,45.78,45.82,45.77,45.81,61432.0,41.4247,41.4609,41.4157,41.4519,61432.0
2016-07-20 12:20:00,45.81,45.82,45.77,45.78,111746.0,41.4519,41.4609,41.4157,41.4247,111746.0
2016-07-20 12:30:00,45.79,45.79,45.77,45.77,44672.0,41.4338,41.4338,41.4157,41.4157,44672.0
2016-07-20 12:40:00,45.78,45.8,45.77,45.79,68760.0,41.4247,41.4428,41.4157,41.4338,68760.0
2016-07-20 12:50:00,45.78,45.8,45.78,45.78,36300.0,41.4247,41.4428,41.4247,41.4247,36300.0
2016-07-20 13:00:00,45.79,45.81,45.78,45.8,55867.0,41.4338,41.4519,41.4247,41.4428,55867.0
2016-07-20 13:10:00,45.8,45.81,45.79,45.8,77994.0,41.4428,41.4519,41.4338,41.4428,77994.0
2016-07-20 13:20:00,45.8,45.84,45.79,45.84,62558.0,41.4428,41.479,41.4338,41.479,62558.0
2016-07-20 13:30:00,45.84,45.86,45.83,45.83,116988.0,41.479,41.4971,41.47,41.47,116988.0
2016-07-20 13:40:00,45.83,45.85,45.83,45.84,81510.0,41.47,41.4881,41.47,41.479,81510.0
2016-07-20 13:50:00,45.83,45.85,45.83,45.84,43035.0,41.47,41.4881,41.47,41.479,43035.0
2016-07-20 14:00:00,45.84,45.88,45.83,45.88,75730.0,41.479,41.5152,41.47,41.5152,75730.0
2016-07-20 14:10:00,45.88,45.88,45.85,45.85,90203.0,41.5152,41.5152,41.4881,41.4881,90203.0
2016-07-20 14:20:00,45.85,45.86,45.83,45.83,81943.0,41.4881,41.4971,41.47,41.47,81943.0
2016-07-20 14:30:00,45.83,45.84,45.81,45.83,139646.0,41.47,41.479,41.4519,41.47,139646.0
2016-07-20 14:40:00,45.83,45.85,45.82,45.83,65360.0,41.47,41.4881,41.4609,41.47,65360.0
2016-07-20 14:50:00,45.84,45.84,45.8,45.81,77962.0,41.479,41.479,41.4428,41.4519,77962.0
2016-07-20 15:00:00,45.81,45.81,45.77,45.79,126992.0,41.4519,41.4519,41.4157,41.4338,126992.0
2016-07-20 15:10:00,45.79,45.8,45.78,45.8,253139.0,41.4338,41.4428,41.4247,41.4428,253139.0
2016-07-20 15:20:00,45.8,45.81,45.78,45.8,100147.0,41.4428,41.4519,41.4247,41.4428,100147.0
2016-07-20 15:30:00,45.8,45.85,45.8,45.84,230803.0,41.4428,41.4881,41.4428,41.479,230803.0
2016-07-20 15:40:00,45.85,45.85,45.82,45.84,252240.0,41.4881,41.4881,41.4609,41.479,252240.0
2016-07-20 15:50:00,45.84,45.85,45.79,45.8,778602.0,41.479,41.4881,41.4338,41.4428,778602.0
2016-07-21 09:30:00,45.81,45.83,45.77,45.78,189958.0,41.4519,41.47,41.4157,41.4247,189958.0
2016-07-21 09:40:00,45.79,45.87,45.78,45.84,137573.0,41.4338,41.5062,41.4247,41.479,137573.0
2016-07-21 09:50:00,45.83,45.85,45.75,45.76,75002.0,41.47,41.4881,41.3976,41.4066,75002.0
2016-07-21 10:00:00,45.77,45.81,45.75,45.76,134836.0,41.4157,41.4519,41.3976,41.4066,134836.0
2016-07-21 10:10:00,45.76,45.82,45.76,45.79,60887.0,41.4066,41.4609,41.4066,41.4338,60887.0
2016-07-21 10:20:00,45.78,45.81,45.73,45.75,73738.0,41.4247,41.4519,41.3795,41.3976,73738.0
2016-07-21 10:30:00,45.75,45.76,45.73,45.74,25788.0,41.3976,41.4066,41.3795,41.3885,25788.0
2016-07-21 10:40:00,45.75,45.77,45.72,45.75,46855.0,41.3976,41.4157,41.3704,41.3976,46855.0
2016-07-21 10:50:00,45.75,45.79,45.75,45.78,46076.0,41.3976,41.4338,41.3976,41.4247,46076.0
2016-07-21 11:00:00,45.78,45.79,45.74,45.76,79551.0,41.4247,41.4338,41.3885,41.4066,79551.0
2016-07-21 11:10:00,45.77,45.78,45.75,45.76,41402.0,41.4157,41.4247,41.3976,41.4066,41402.0
2016-07-21 11:20:00,45.77,45.79,45.77,45.77,56077.0,41.4157,41.4338,41.4157,41.4157,56077.0
2016-07-21 11:30:00,45.77,45.77,45.7,45.7,45865.0,41.4157,41.4157,41.3523,41.3523,45865.0
2016-07-21 11:40:00,45.7,45.7,45.64,45.65,132514.0,41.3523,41.3523,41.298,41.3071,132514.0
2016-07-21 11:50:00,45.65,45.66,45.61,45.65,49031.0,41.3071,41.3161,41.2709,41.3071,49031.0
2016-07-21 12:00:00,45.66,45.67,45.65,45.66,89729.0,41.3161,41.3252,41.3071,41.3161,89729.0
2016-07-21 12:10:00,45.66,45.67,45.64,45.65,66647.0,41.3161,41.3252,41.298,41.3071,66647.0
2016-07-21 12:20:00,45.64,45.65,45.6,45.65,88516.0,41.298,41.3071,41.2618,41.3071,88516.0
2016-07-21 12:30:00,45.65,45.65,45.62,45.65,27568.0,41.3071,41.3071,41.2799,41.3071,27568.0
2016-07-21 12:40:00,45.64,45.64,45.62,45.62,40039.0,41.298,41.298,41.2799,41.2799,40039.0
2016-07-21 12:50:00,45.62,45.63,45.6,45.61,66926.0,41.2799,41.289,41.2618,41.2709,66926.0
2016-07-21 13:00:00,45.62,45.63,45.59,45.62,55421.0,41.2799,41.289,41.2528,41.2799,55421.0
2016-07-21 13:10:00,45.61,45.65,45.61,45.63,37328.0,41.2709,41.3071,41.2709,41.289,37328.0
2016-07-21 13:20:00,45.64,45.65,45.63,45.63,77588.0,41.298,41.3071,41.289,41.289,77588.0
2016-07-21 13:30:00,45.64,45.64,45.59,45.59,105830.0,41.298,41.298,41.2528,41.2528,105830.0
2016-07-21 13:40:00,45.59,45.61,45.57,45.57,93525.0,41.2528,41.2709,41.2347,41.2347,93525.0
2016-07-21 13:50:00,45.57,45.59,45.55,45.58,812535.0,41.2347,41.2528,41.2166,41.2437,812535.0
2016-07-21 14:00:00,45.58,45.6,45.56,45.57,403546.0,41.2437,41.2618,41.2256,41.2347,403546.0
2016-07-21 14:10:00,45.56,45.56,45.52,45.54,119860.0,41.2256,41.2256,41.1895,41.2076,119860.0
2016-07-21 14:20:00,45.54,45.56,45.53,45.55,83291.0,41.2076,41.2256,41.1985,41.2166,83291.0
2016-07-21 14:30:00,45.55,45.56,45.53,45.54,93591.0,41.2166,41.2256,41.1985,41.2076,93591.0
2016-07-21 14:40:00,45.54,45.56,45.48,45.51,59830.0,41.2076,41.2256,41.1533,41.1804,59830.0
2016-07-21 14:50:00,45.51,45.53,45.5,45.5,156970.0,41.1804,41.1985,41.1714,41.1714,156970.0
2016-07-21 15:00:00,45.51,45.51,45.45,45.45,99804.0,41.1804,41.1804,41.1261,41.1261,99804.0
2016-07-21 15:10:00,45.46,45.5,45.46,45.5,144347.0,41.1352,41.1714,41.1352,41.1714,144347.0
2016-07-21 15:20:00,45.5,45.53,45.49,45.53,120876.0,41.1714,41.1985,41.1623,41.1985,120876.0
2016-07-21 15:30:00,45.53,45.55,45.51,45.51,247340.0,41.1985,41.2166,41.1804,41.1804,247340.0
2016-07-21 15:40:00,45.52,45.56,45.51,45.55,276156.0,41.1895,41.2256,41.1804,41.2166,276156.0
2016-07-21 15:50:00,45.55,45.57,45.53,45.55,653765.0,41.2166,41.2347,41.1985,41.2166,653765.0
2016-07-22 09:30:00,45.53,45.61,45.43,45.45,290591.0,41.1985,41.2709,41.108,41.1261,290591.0
2016-07-22 09:40:00,45.45,45.54,45.43,45.52,209444.0,41.1261,41.2076,41.108,41.1895,209444.0
2016-07-22 09:50:00,45.52,45.58,45.52,45.58,102846.0,41.1895,41.2437,41.1895,41.2437,102846.0
2016-07-22 10:00:00,45.58,45.65,45.57,45.63,121471.0,41.2437,41.3071,41.2347,41.289,121471.0
2016-07-22 10:10:00,45.62,45.65,45.61,45.64,96328.0,41.2799,41.3071,41.2709,41.298,96328.0
2016-07-22 10:20:00,45.64,45.7,45.64,45.65,153947.0,41.298,41.3523,41.298,41.3071,153947.0
2016-07-22 10:30:00,45.65,45.72,45.64,45.72,1030936.0,41.3071,41.3704,41.298,41.3704,1030936.0
2016-07-22 10:40:00,45.72,45.75,45.71,45.74,160971.0,41.3704,41.3976,41.3614,41.3885,160971.0
2016-07-22 10:50:00,45.75,45.75,45.71,45.73,79560.0,41.3976,41.3976,41.3614,41.3795,79560.0
2016-07-22 11:00:00,45.73,45.73,45.69,45.69,37287.0,41.3795,41.3795,41.3433,41.3433,37287.0
2016-07-22 11:10:00,45.69,45.69,45.67,45.68,98895.0,41.3433,41.3433,41.3252,41.3342,98895.0
2016-07-22 11:20:00,45.68,45.71,45.67,45.71,50685.0,41.3342,41.3614,41.3252,41.3614,50685.0
2016-07-22 11:30:00,45.71,45.75,45.7,45.73,80982.0,41.3614,41.3976,41.3523,41.3795,80982.0
2016-07-22 11:40:00,45.74,45.76,45.73,45.75,32786.0,41.3885,41.4066,41.3795,41.3976,32786.0
2016-07-22 11:50:00,45.76,45.81,45.75,45.8,118525.0,41.4066,41.4519,41.3976,41.4428,118525.0
2016-07-22 12:00:00,45.8,45.81,45.78,45.78,45151.0,41.4428,41.4519,41.4247,41.4247,45151.0
2016-07-22 12:10:00,45.78,45.79,45.77,45.79,56973.0,41.4247,41.4338,41.4157,41.4338,56973.0
2016-07-22 12:20:00,45.79,45.82,45.78,45.81,146753.0,41.4338,41.4609,41.4247,41.4519,146753.0
2016-07-22 12:30:00,45.81,45.82,45.78,45.78,92828.0,41.4519,41.4609,41.4247,41.4247,92828.0
2016-07-22 12:40:00,45.78,45.8,45.77,45.8,60623.0,41.4247,41.4428,41.4157,41.4428,60623.0
2016-07-22 12:50:00,45.8,45.81,45.78,45.78,37199.0,41.4428,41.4519,41.4247,41.4247,37199.0
2016-07-22 13:00:00,45.78,45.78,45.76,45.78,34105.0,41.4247,41.4247,41.4066,41.4247,34105.0
2016-07-22 13:10:00,45.78,45.78,45.75,45.76,58354.0,41.4247,41.4247,41.3976,41.4066,58354.0
2016-07-22 13:20:00,45.76,45.78,45.75,45.77,53135.0,41.4066,41.4247,41.3976,41.4157,53135.0
2016-07-22 13:30:00,45.77,45.78,45.74,45.75,37874.0,41.4157,41.4247,41.3885,41.3976,37874.0
2016-07-22 13:40:00,45.74,45.76,45.74,45.76,20272.0,41.3885,41.4066,41.3885,41.4066,20272.0
2016-07-22 13:50:00,45.75,45.78,45.75,45.76,41917.0,41.3976,41.4247,41.3976,41.4066,41917.0
2016-07-22 14:00:00,45.76,45.77,45.74,45.77,30555.0,41.4066,41.4157,41.3885,41.4157,30555.0
2016-07-22 14:10:00,45.76,45.77,45.75,45.77,31338.0,41.4066,41.4157,41.3976,41.4157,31338.0
2016-07-22 14:20:00,45.77,45.79,45.76,45.78,31329.0,41.4157,41.4338,41.4066,41.4247,31329.0
2016-07-22 14:30:00,45.77,45.78,45.75,45.76,34724.0,41.4157,41.4247,41.3976,41.4066,34724.0
2016-07-22 14:40:00,45.77,45.79,45.76,45.79,60314.0,41.4157,41.4338,41.4066,41.4338,60314.0
2016-07-22 14:50:00,45.79,45.8,45.77,45.79,69328.0,41.4338,41.4428,41.4157,41.4338,69328.0
2016-07-22 15:00:00,45.79,45.8,45.76,45.77,64195.0,41.4338,41.4428,41.4066,41.4157,64195.0
2016-07-22 15:10:00,45.77,45.79,45.76,45.79,140192.0,41.4157,41.4338,41.4066,41.4338,140192.0
2016-07-22 15:20:00,45.79,45.81,45.78,45.8,111799.0,41.4338,41.4519,41.4247,41.4428,111799.0
2016-07-22 15:30:00,45.79,45.81,45.79,45.8,110032.0,41.4338,41.4519,41.4338,41.4428,110032.0
2016-07-22 15:40:00,45.8,45.82,45.8,45.81,142422.0,41.4428,41.4609,41.4428,41.4519,142422.0
2016-07-22 15:50:00,45.81,45.83,45.79,45.83,272840.0,41.4519,41.47,41.4338,41.47,272840.0
2016-07-25 09:30:00,45.75,45.82,45.73,45.75,213605.0,41.3976,41.4609,41.3795,41.3976,213605.0
2016-07-25 09:40:00,45.75,45.86,45.74,45.8,235882.0,41.3976,41.4971,41.3885,41.4428,235882.0
2016-07-25 09:50:00,45.8,45.82,45.75,45.76,130017.0,41.4428,41.4609,41.3976,41.4066,130017.0
2016-07-25 10:00:00,45.76,45.78,45.72,45.75,110324.0,41.4066,41.4247,41.3704,41.3976,110324.0
2016-07-25 10:10:00,45.75,45.76,45.69,45.75,128570.0,41.3976,41.4066,41.3433,41.3976,128570.0
2016-07-25 10:20:00,45.76,45.76,45.73,45.75,50883.0,41.4066,41.4066,41.3795,41.3976,50883.0
2016-07-25 10:30:00,45.75,45.76,45.72,45.74,198766.0,41.3976,41.4066,41.3704,41.3885,198766.0
2016-07-25 10:40:00,45.75,45.76,45.72,45.73,88994.0,41.3976,41.4066,41.3704,41.3795,88994.0
2016-07-25 10:50:00,45.73,45.77,45.71,45.72,137189.0,41.3795,41.4157,41.3614,41.3704,137189.0
2016-07-25 11:00:00,45.72,45.72,45.68,45.7,79112.0,41.3704,41.3704,41.3342,41.3523,79112.0
2016-07-25 11:10:00,45.7,45.72,45.7,45.72,43076.0,41.3523,41.3704,41.3523,41.3704,43076.0
2016-07-25 11:20:00,45.72,45.75,45.69,45.72,85949.0,41.3704,41.3976,41.3433,41.3704,85949.0
2016-07-25 11:30:00,45.73,45.74,45.71,45.72,107323.0,41.3795,41.3885,41.3614,41.3704,107323.0
2016-07-25 11:40:00,45.72,45.72,45.68,45.7,58610.0,41.3704,41.3704,41.3342,41.3523,58610.0
2016-07-25 11:50:00,45.69,45.71,45.68,45.69,33781.0,41.3433,41.3614,41.3342,41.3433,33781.0
2016-07-25 12:00:00,45.69,45.72,45.68,45.71,34232.0,41.3433,41.3704,41.3342,41.3614,34232.0
2016-07-25 12:10:00,45.71,45.71,45.67,45.68,40917.0,41.3614,41.3614,41.3252,41.3342,40917.0
2016-07-25 12:20:00,45.68,45.69,45.64,45.66,65566.0,41.3342,41.3433,41.298,41.3161,65566.0
2016-07-25 12:30:00,45.67,45.67,45.63,45.64,43551.0,41.3252,41.3252,41.289,41.298,43551.0
2016-07-25 12:40:00,45.64,45.68,45.64,45.68,69545.0,41.298,41.3342,41.298,41.3342,69545.0
2016-07-25 12:50:00,45.68,45.69,45.65,45.66,30026.0,41.3342,41.3433,41.3071,41.3161,30026.0
2016-07-25 13:00:00,45.66,45.66,45.64,45.65,53982.0,41.3161,41.3161,41.298,41.3071,53982.0
2016-07-25 13:10:00,45.65,45.67,45.63,45.66,40149.0,41.3071,41.3252,41.289,41.3161,40149.0
2016-07-25 13:20:00,45.67,45.7,45.66,45.7,46333.0,41.3252,41.3523,41.3161,41.3523,46333.0
2016-07-25 13:30:00,45.7,45.7,45.66,45.68,38086.0,41.3523,41.3523,41.3161,41.3342,38086.0
2016-07-25 13:40:00,45.68,45.68,45.65,45.66,86659.0,41.3342,41.3342,41.3071,41.3161,86659.0
2016-07-25 13:50:00,45.66,45.67,45.65,45.66,28957.0,41.3161,41.3252,41.3071,41.3161,28957.0
2016-07-25 14:00:00,45.66,45.71,45.65,45.71,47754.0,41.3161,41.3614,41.3071,41.3614,47754.0
2016-07-25 14:10:00,45.71,45.71,45.67,45.68,84132.0,41.3614,41.3614,41.3252,41.3342,84132.0
2016-07-25 14:20:00,45.67,45.69,45.65,45.66,84899.0,41.3252,41.3433,41.3071,41.3161,84899.0
2016-07-25 14:30:00,45.66,45.67,45.64,45.66,162314.0,41.3161,41.3252,41.298,41.3161,162314.0
2016-07-25 14:40:00,45.66,45.67,45.65,45.66,75105.0,41.3161,41.3252,41.3071,41.3161,75105.0
2016-07-25 14:50:00,45.66,45.68,45.65,45.65,65871.0,41.3161,41.3342,41.3071,41.3071,65871.0
2016-07-25 15:00:00,45.66,45.67,45.64,45.65,144386.0,41.3161,41.3252,41.298,41.3071,144386.0
2016-07-25 15:10:00,45.65,45.65,45.63,45.63,87868.0,41.3071,41.3071,41.289,41.289,87868.0
2016-07-25 15:20:00,45.63,45.67,45.63,45.66,117720.0,41.289,41.3252,41.289,41.3161,117720.0
2016-07-25 15:30:00,45.65,45.71,45.65,45.7,201697.0,41.3071,41.3614,41.3071,41.3523,201697.0
2016-07-25 15:40:00,45.7,45.73,45.69,45.73,189271.0,41.3523,41.3795,41.3433,41.3795,189271.0
2016-07-25 15:50:00,45.73,45.77,45.71,45.76,446863.0,41.3795,41.4157,41.3614,41.4066,446863.0
2016-07-26 09:30:00,45.82,45.91,45.79,45.89,244972.0,41.4609,41.5424,41.4338,41.5243,244972.0
2016-07-26 09:40:00,45.89,45.98,45.89,45.97,124182.0,41.5243,41.6057,41.5243,41.5966,124182.0
2016-07-26 09:50:00,45.98,46.0,45.97,45.98,118048.0,41.6057,41.6238,41.5966,41.6057,118048.0
2016-07-26 10:00:00,45.99,46.01,45.93,45.95,311990.0,41.6147,41.6328,41.5604,41.5785,311990.0
2016-07-26 10:10:00,45.94,45.96,45.93,45.93,88405.0,41.5695,41.5876,41.5604,41.5604,88405.0
2016-07-26 10:20:00,45.93,45.98,45.91,45.97,74744.0,41.5604,41.6057,41.5424,41.5966,74744.0
2016-07-26 10:30:00,45.96,45.98,45.92,45.93,78183.0,41.5876,41.6057,41.5514,41.5604,78183.0
2016-07-26 10:40:00,45.93,45.94,45.89,45.89,98486.0,41.5604,41.5695,41.5243,41.5243,98486.0
2016-07-26 10:50:00,45.9,45.91,45.66,45.66,229709.0,41.5333,41.5424,41.3161,41.3161,229709.0
2016-07-26 11:00:00,45.65,45.71,45.65,45.69,145835.0,41.3071,41.3614,41.3071,41.3433,145835.0
2016-07-26 11:10:00,45.68,45.72,45.65,45.71,289508.0,41.3342,41.3704,41.3071,41.3614,289508.0
2016-07-26 11:20:00,45.7,45.74,45.68,45.73,63989.0,41.3523,41.3885,41.3342,41.3795,63989.0
2016-07-26 11:30:00,45.74,45.75,45.72,45.72,97040.0,41.3885,41.3976,41.3704,41.3704,97040.0
2016-07-26 11:40:00,45.73,45.74,45.7,45.73,130013.0,41.3795,41.3885,41.3523,41.3795,130013.0
2016-07-26 11:50:00,45.73,45.8,45.73,45.78,201732.0,41.3795,41.4428,41.3795,41.4247,201732.0
2016-07-26 12:00:00,45.78,45.8,45.77,45.78,42386.0,41.4247,41.4428,41.4157,41.4247,42386.0
2016-07-26 12:10:00,45.78,45.79,45.76,45.79,54590.0,41.4247,41.4338,41.4066,41.4338,54590.0
2016-07-26 12:20:00,45.79,45.85,45.79,45.83,170499.0,41.4338,41.4881,41.4338,41.47,170499.0
2016-07-26 12:30:00,45.83,45.84,45.82,45.82,216428.0,41.47,41.479,41.4609,41.4609,216428.0
2016-07-26 12:40:00,45.82,45.85,45.81,45.84,109415.0,41.4609,41.4881,41.4519,41.479,109415.0
2016-07-26 12:50:00,45.84,45.85,45.82,45.82,47690.0,41.479,41.4881,41.4609,41.4609,47690.0
2016-07-26 13:00:00,45.82,45.82,45.79,45.81,47780.0,41.4609,41.4609,41.4338,41.4519,47780.0
2016-07-26 13:10:00,45.81,45.81,45.79,45.8,86859.0,41.4519,41.4519,41.4338,41.4428,86859.0
2016-07-26 13:20:00,45.79,45.8,45.69,45.73,243464.0,41.4338,41.4428,41.3433,41.3795,243464.0
2016-07-26 13:30:00,45.73,45.73,45.7,45.73,110672.0,41.3795,41.3795,41.3523,41.3795,110672.0
2016-07-26 13:40:00,45.73,45.75,45.72,45.74,64241.0,41.3795,41.3976,41.3704,41.3885,64241.0
2016-07-26 13:50:00,45.74,45.75,45.71,45.73,96881.0,41.3885,41.3976,41.3614,41.3795,96881.0
2016-07-26 14:00:00,45.73,45.75,45.69,45.7,115791.0,41.3795,41.3976,41.3433,41.3523,115791.0
2016-07-26 14:10:00,45.7,45.71,45.67,45.7,106362.0,41.3523,41.3614,41.3252,41.3523,106362.0
2016-07-26 14:20:00,45.69,45.84,45.69,45.81,362736.0,41.3433,41.479,41.3433,41.4519,362736.0
2016-07-26 14:30:00,45.82,45.87,45.81,45.85,268483.0,41.4609,41.5062,41.4519,41.4881,268483.0
2016-07-26 14:40:00,45.85,45.88,45.83,45.83,98476.0,41.4881,41.5152,41.47,41.47,98476.0
2016-07-26 14:50:00,45.83,45.84,45.8,45.8,66655.0,41.47,41.479,41.4428,41.4428,66655.0
2016-07-26 15:00:00,45.81,45.86,45.8,45.85,149647.0,41.4519,41.4971,41.4428,41.4881,149647.0
2016-07-26 15:10:00,45.85,45.85,45.79,45.8,192008.0,41.4881,41.4881,41.4338,41.4428,192008.0
2016-07-26 15:20:00,45.8,45.84,45.78,45.84,173033.0,41.4428,41.479,41.4247,41.479,173033.0
2016-07-26 15:30:00,45.84,45.87,45.82,45.86,338747.0,41.479,41.5062,41.4609,41.4971,338747.0
2016-07-26 15:40:00,45.87,45.9,45.84,45.88,348019.0,41.5062,41.5333,41.479,41.5152,348019.0
2016-07-26 15:50:00,45.88,45.9,45.83,45.89,1891999.0,41.5152,41.5333,41.47,41.5243,1891999.0
2016-07-27 09:30:00,46.37,46.37,46.24,46.32,555617.0,41.9586,41.9586,41.841,41.9133,555617.0
2016-07-27 09:40:00,46.32,46.32,46.19,46.21,282193.0,41.9133,41.9133,41.7957,41.8138,282193.0
2016-07-27 09:50:00,46.21,46.27,46.19,46.26,90940.0,41.8138,41.8681,41.7957,41.8591,90940.0
2016-07-27 10:00:00,46.26,46.29,46.23,46.25,103621.0,41.8591,41.8862,41.8319,41.85,103621.0
2016-07-27 10:10:00,46.25,46.26,46.22,46.22,151979.0,41.85,41.8591,41.8229,41.8229,151979.0
2016-07-27 10:20:00,46.22,46.22,46.17,46.2,132497.0,41.8229,41.8229,41.7776,41.8048,132497.0
2016-07-27 10:30:00,46.19,46.21,46.15,46.21,156905.0,41.7957,41.8138,41.7595,41.8138,156905.0
2016-07-27 10:40:00,46.2,46.2,46.15,46.16,89563.0,41.8048,41.8048,41.7595,41.7686,89563.0
2016-07-27 10:50:00,46.16,46.21,46.14,46.15,128732.0,41.7686,41.8138,41.7505,41.7595,128732.0
2016-07-27 11:00:00,46.15,46.15,46.12,46.13,61922.0,41.7595,41.7595,41.7324,41.7414,61922.0
2016-07-27 11:10:00,46.12,46.16,46.12,46.13,122470.0,41.7324,41.7686,41.7324,41.7414,122470.0
2016-07-27 11:20:00,46.13,46.18,46.12,46.17,150058.0,41.7414,41.7867,41.7324,41.7776,150058.0
2016-07-27 11:30:00,46.18,46.18,46.11,46.11,145995.0,41.7867,41.7867,41.7233,41.7233,145995.0
2016-07-27 11:40:00,46.11,46.14,46.1,46.14,129340.0,41.7233,41.7505,41.7143,41.7505,129340.0
2016-07-27 11:50:00,46.14,46.15,46.08,46.1,72164.0,41.7505,41.7595,41.6962,41.7143,72164.0
2016-07-27 12:00:00,46.09,46.11,46.08,46.09,44757.0,41.7052,41.7233,41.6962,41.7052,44757.0
2016-07-27 12:10:00,46.09,46.09,46.05,46.08,191779.0,41.7052,41.7052,41.669,41.6962,191779.0
2016-07-27 12:20:00,46.08,46.08,46.05,46.08,94708.0,41.6962,41.6962,41.669,41.6962,94708.0
2016-07-27 12:30:00,46.08,46.09,46.06,46.09,64268.0,41.6962,41.7052,41.6781,41.7052,64268.0
2016-07-27 12:40:00,46.1,46.12,46.09,46.1,54249.0,41.7143,41.7324,41.7052,41.7143,54249.0
2016-07-27 12:50:00,46.1,46.11,46.08,46.1,59314.0,41.7143,41.7233,41.6962,41.7143,59314.0
2016-07-27 13:00:00,46.11,46.11,46.08,46.09,28084.0,41.7233,41.7233,41.6962,41.7052,28084.0
2016-07-27 13:10:00,46.09,46.11,46.08,46.1,31365.0,41.7052,41.7233,41.6962,41.7143,31365.0
2016-07-27 13:20:00,46.11,46.13,46.08,46.11,57394.0,41.7233,41.7414,41.6962,41.7233,57394.0
2016-07-27 13:30:00,46.11,46.13,46.1,46.11,227606.0,41.7233,41.7414,41.7143,41.7233,227606.0
2016-07-27 13:40:00,46.1,46.19,46.1,46.15,74583.0,41.7143,41.7957,41.7143,41.7595,74583.0
2016-07-27 13:50:00,46.16,46.18,46.12,46.16,117137.0,41.7686,41.7867,41.7324,41.7686,117137.0
2016-07-27 14:00:00,46.16,46.19,46.03,46.14,612463.0,41.7686,41.7957,41.6509,41.7505,612463.0
2016-07-27 14:10:00,46.15,46.29,46.13,46.25,487794.0,41.7595,41.8862,41.7414,41.85,487794.0
2016-07-27 14:20:00,46.25,46.28,46.22,46.23,175512.0,41.85,41.8772,41.8229,41.8319,175512.0
2016-07-27 14:30:00,46.23,46.3,46.22,46.26,164596.0,41.8319,41.8952,41.8229,41.8591,164596.0
2016-07-27 14:40:00,46.27,46.29,46.24,46.28,143599.0,41.8681,41.8862,41.841,41.8772,143599.0
2016-07-27 14:50:00,46.27,46.29,46.26,46.27,90697.0,41.8681,41.8862,41.8591,41.8681,90697.0
2016-07-27 15:00:00,46.28,46.34,46.27,46.32,195727.0,41.8772,41.9314,41.8681,41.9133,195727.0
2016-07-27 15:10:00,46.32,46.36,46.31,46.33,300690.0,41.9133,41.9495,41.9043,41.9224,300690.0
2016-07-27 15:20:00,46.33,46.33,46.29,46.32,266053.0,41.9224,41.9224,41.8862,41.9133,266053.0
2016-07-27 15:30:00,46.31,46.35,46.3,46.33,223273.0,41.9043,41.9405,41.8952,41.9224,223273.0
2016-07-27 15:40:00,46.33,46.35,46.21,46.22,467693.0,41.9224,41.9405,41.8138,41.8229,467693.0
2016-07-27 15:50:00,46.21,46.26,46.18,46.23,2085450.0,41.8138,41.8591,41.7867,41.8319,2085450.0
2016-07-28 09:30:00,46.31,46.37,46.15,46.16,293472.0,41.9043,41.9586,41.7595,41.7686,293472.0
2016-07-28 09:40:00,46.16,46.28,46.15,46.26,224796.0,41.7686,41.8772,41.7595,41.8591,224796.0
2016-07-28 09:50:00,46.27,46.4,46.27,46.35,103062.0,41.8681,41.9857,41.8681,41.9405,103062.0
2016-07-28 10:00:00,46.36,46.42,46.35,46.39,152586.0,41.9495,42.0038,41.9405,41.9767,152586.0
2016-07-28 10:10:00,46.39,46.39,46.25,46.28,139842.0,41.9767,41.9767,41.85,41.8772,139842.0
2016-07-28 10:20:00,46.28,46.3,46.21,46.24,143955.0,41.8772,41.8952,41.8138,41.841,143955.0
2016-07-28 10:30:00,46.24,46.25,46.16,46.2,143153.0,41.841,41.85,41.7686,41.8048,143153.0
2016-07-28 10:40:00,46.2,46.25,46.2,46.22,73229.0,41.8048,41.85,41.8048,41.8229,73229.0
2016-07-28 10:50:00,46.23,46.24,46.17,46.17,155134.0,41.8319,41.841,41.7776,41.7776,155134.0
2016-07-28 11:00:00,46.17,46.2,46.16,46.16,80521.0,41.7776,41.8048,41.7686,41.7686,80521.0
2016-07-28 11:10:00,46.16,46.2,46.13,46.18,81201.0,41.7686,41.8048,41.7414,41.7867,81201.0
2016-07-28 11:20:00,46.19,46.2,46.15,46.17,145027.0,41.7957,41.8048,41.7595,41.7776,145027.0
2016-07-28 11:30:00,46.16,46.17,46.11,46.13,91713.0,41.7686,41.7776,41.7233,41.7414,91713.0
2016-07-28 11:40:00,46.13,46.17,46.12,46.16,21430.0,41.7414,41.7776,41.7324,41.7686,21430.0
2016-07-28 11:50:00,46.16,46.17,46.14,46.16,99212.0,41.7686,41.7776,41.7505,41.7686,99212.0
2016-07-28 12:00:00,46.15,46.16,46.13,46.14,42812.0,41.7595,41.7686,41.7414,41.7505,42812.0
2016-07-28 12:10:00,46.14,46.18,46.14,46.16,35138.0,41.7505,41.7867,41.7505,41.7686,35138.0
2016-07-28 12:20:00,46.16,46.16,46.1,46.13,73454.0,41.7686,41.7686,41.7143,41.7414,73454.0
2016-07-28 12:30:00,46.13,46.13,46.09,46.1,40072.0,41.7414,41.7414,41.7052,41.7143,40072.0
2016-07-28 12:40:00,46.1,46.13,46.09,46.13,68140.0,41.7143,41.7414,41.7052,41.7414,68140.0
2016-07-28 12:50:00,46.13,46.14,46.11,46.12,105275.0,41.7414,41.7505,41.7233,41.7324,105275.0
2016-07-28 13:00:00,46.12,46.19,46.11,46.19,64671.0,41.7324,41.7957,41.7233,41.7957,64671.0
2016-07-28 13:10:00,46.19,46.21,46.18,46.21,27428.0,41.7957,41.8138,41.7867,41.8138,27428.0
2016-07-28 13:20:00,46.2,46.22,46.16,46.21,46892.0,41.8048,41.8229,41.7686,41.8138,46892.0
2016-07-28 13:30:00,46.21,46.22,46.19,46.21,49427.0,41.8138,41.8229,41.7957,41.8138,49427.0
2016-07-28 13:40:00,46.21,46.22,46.19,46.21,151753.0,41.8138,41.8229,41.7957,41.8138,151753.0
2016-07-28 13:50:00,46.21,46.27,46.21,46.27,130894.0,41.8138,41.8681,41.8138,41.8681,130894.0
2016-07-28 14:00:00,46.27,46.28,46.25,46.26,74396.0,41.8681,41.8772,41.85,41.8591,74396.0
2016-07-28 14:10:00,46.26,46.27,46.23,46.24,113530.0,41.8591,41.8681,41.8319,41.841,113530.0
2016-07-28 14:20:00,46.24,46.28,46.23,46.26,100745.0,41.841,41.8772,41.8319,41.8591,100745.0
2016-07-28 14:30:00,46.25,46.27,46.24,46.27,52773.0,41.85,41.8681,41.841,41.8681,52773.0
2016-07-28 14:40:00,46.27,46.28,46.25,46.26,194797.0,41.8681,41.8772,41.85,41.8591,194797.0
2016-07-28 14:50:00,46.25,46.28,46.24,46.25,64143.0,41.85,41.8772,41.841,41.85,64143.0
2016-07-28 15:00:00,46.25,46.29,46.25,46.28,93201.0,41.85,41.8862,41.85,41.8772,93201.0
2016-07-28 15:10:00,46.28,46.28,46.25,46.25,145241.0,41.8772,41.8772,41.85,41.85,145241.0
2016-07-28 15:20:00,46.25,46.3,46.25,46.28,116146.0,41.85,41.8952,41.85,41.8772,116146.0
2016-07-28 15:30:00,46.28,46.33,46.28,46.33,204519.0,41.8772,41.9224,41.8772,41.9224,204519.0
2016-07-28 15:40:00,46.32,46.36,46.31,46.34,229440.0,41.9133,41.9495,41.9043,41.9314,229440.0
2016-07-28 15:50:00,46.34,46.35,46.3,46.3,1292143.0,41.9314,41.9405,41.8952,41.8952,1292143.0
2016-07-29 09:30:00,46.48,46.52,46.39,46.41,486407.0,42.0581,42.0943,41.9767,41.9948,486407.0
2016-07-29 09:40:00,46.41,46.49,46.4,46.43,248015.0,41.9948,42.0672,41.9857,42.0129,248015.0
2016-07-29 09:50:00,46.44,46.46,46.36,46.38,179885.0,42.0219,42.04,41.9495,41.9676,179885.0
2016-07-29 10:00:00,46.38,46.4,46.3,46.33,148614.0,41.9676,41.9857,41.8952,41.9224,148614.0
2016-07-29 10:10:00,46.33,46.4,46.33,46.38,162892.0,41.9224,41.9857,41.9224,41.9676,162892.0
2016-07-29 10:20:00,46.38,46.41,46.36,46.4,411779.0,41.9676,41.9948,41.9495,41.9857,411779.0
2016-07-29 10:30:00,46.4,46.49,46.39,46.48,240361.0,41.9857,42.0672,41.9767,42.0581,240361.0
2016-07-29 10:40:00,46.49,46.5,46.45,46.49,253966.0,42.0672,42.0762,42.031,42.0672,253966.0
2016-07-29 10:50:00,46.49,46.52,46.48,46.49,232521.0,42.0672,42.0943,42.0581,42.0672,232521.0
2016-07-29 11:00:00,46.5,46.53,46.48,46.51,152815.0,42.0762,42.1034,42.0581,42.0853,152815.0
2016-07-29 11:10:00,46.51,46.53,46.5,46.52,129014.0,42.0853,42.1034,42.0762,42.0943,129014.0
2016-07-29 11:20:00,46.52,46.55,46.51,46.52,197849.0,42.0943,42.1215,42.0853,42.0943,197849.0
2016-07-29 11:30:00,46.52,46.56,46.5,46.56,472401.0,42.0943,42.1305,42.0762,42.1305,472401.0
2016-07-29 11:40:00,46.56,46.56,46.52,46.53,88624.0,42.1305,42.1305,42.0943,42.1034,88624.0
2016-07-29 11:50:00,46.53,46.54,46.51,46.53,216694.0,42.1034,42.1124,42.0853,42.1034,216694.0
2016-07-29 12:00:00,46.52,46.56,46.52,46.54,103308.0,42.0943,42.1305,42.0943,42.1124,103308.0
2016-07-29 12:10:00,46.54,46.55,46.53,46.53,272326.0,42.1124,42.1215,42.1034,42.1034,272326.0
2016-07-29 12:20:00,46.54,46.54,46.47,46.48,231040.0,42.1124,42.1124,42.0491,42.0581,231040.0
2016-07-29 12:30:00,46.48,46.51,46.47,46.49,183303.0,42.0581,42.0853,42.0491,42.0672,183303.0
2016-07-29 12:40:00,46.49,46.49,46.43,46.44,171158.0,42.0672,42.0672,42.0129,42.0219,171158.0
2016-07-29 12:50:00,46.45,46.46,46.43,46.45,99485.0,42.031,42.04,42.0129,42.031,99485.0
2016-07-29 13:00:00,46.44,46.46,46.43,46.46,201634.0,42.0219,42.04,42.0129,42.04,201634.0
2016-07-29 13:10:00,46.45,46.5,46.45,46.49,173976.0,42.031,42.0762,42.031,42.0672,173976.0
2016-07-29 13:20:00,46.48,46.51,46.48,46.51,112492.0,42.0581,42.0853,42.0581,42.0853,112492.0
2016-07-29 13:30:00,46.51,46.53,46.5,46.51,236678.0,42.0853,42.1034,42.0762,42.0853,236678.0
2016-07-29 13:40:00,46.51,46.52,46.48,46.52,220285.0,42.0853,42.0943,42.0581,42.0943,220285.0
2016-07-29 13:50:00,46.52,46.54,46.51,46.51,138964.0,42.0943,42.1124,42.0853,42.0853,138964.0
2016-07-29 14:00:00,46.51,46.52,46.5,46.52,151658.0,42.0853,42.0943,42.0762,42.0943,151658.0
2016-07-29 14:10:00,46.52,46.52,46.49,46.51,695312.0,42.0943,42.0943,42.0672,42.0853,695312.0
2016-07-29 14:20:00,46.51,46.53,46.5,46.51,366115.0,42.0853,42.1034,42.0762,42.0853,366115.0
2016-07-29 14:30:00,46.51,46.51,46.43,46.45,188744.0,42.0853,42.0853,42.0129,42.031,188744.0
2016-07-29 14:40:00,46.45,46.47,46.44,46.46,85884.0,42.031,42.0491,42.0219,42.04,85884.0
2016-07-29 14:50:00,46.47,46.49,46.46,46.47,198294.0,42.0491,42.0672,42.04,42.0491,198294.0
2016-07-29 15:00:00,46.48,46.48,46.41,46.44,168004.0,42.0581,42.0581,41.9948,42.0219,168004.0
2016-07-29 15:10:00,46.44,46.46,46.41,46.42,250814.0,42.0219,42.04,41.9948,42.0038,250814.0
2016-07-29 15:20:00,46.41,46.44,46.4,46.41,208900.0,41.9948,42.0219,41.9857,41.9948,208900.0
2016-07-29 15:30:00,46.42,46.45,46.4,46.43,311228.0,42.0038,42.031,41.9857,42.0129,311228.0
2016-07-29 15:40:00,46.43,46.51,46.43,46.51,320738.0,42.0129,42.0853,42.0129,42.0853,320738.0
2016-07-29 15:50:00,46.51,46.52,46.43,46.43,1091946.0,42.0853,42.0943,42.0129,42.0129,1091946.0
2016-08-01 09:30:00,46.45,46.49,46.4,46.4,206973.0,42.031,42.0672,41.9857,41.9857,206973.0
2016-08-01 09:40:00,46.41,46.46,46.4,46.43,266517.0,41.9948,42.04,41.9857,42.0129,266517.0
2016-08-01 09:50:00,46.43,46.47,46.43,46.47,167886.0,42.0129,42.0491,42.0129,42.0491,167886.0
2016-08-01 10:00:00,46.46,46.5,46.45,46.48,198999.0,42.04,42.0762,42.031,42.0581,198999.0
2016-08-01 10:10:00,46.47,46.52,46.44,46.51,160413.0,42.0491,42.0943,42.0219,42.0853,160413.0
2016-08-01 10:20:00,46.5,46.54,46.48,46.52,64307.0,42.0762,42.1124,42.0581,42.0943,64307.0
2016-08-01 10:30:00,46.52,46.54,46.47,46.48,170178.0,42.0943,42.1124,42.0491,42.0581,170178.0
2016-08-01 10:40:00,46.49,46.57,46.48,46.56,170690.0,42.0672,42.1396,42.0581,42.1305,170690.0
2016-08-01 10:50:00,46.57,46.58,46.54,46.57,119230.0,42.1396,42.1486,42.1124,42.1396,119230.0
2016-08-01 11:00:00,46.56,46.6,46.54,46.59,92422.0,42.1305,42.1667,42.1124,42.1577,92422.0
2016-08-01 11:10:00,46.6,46.63,46.6,46.62,76589.0,42.1667,42.1939,42.1667,42.1848,76589.0
2016-08-01 11:20:00,46.62,46.63,46.59,46.6,69717.0,42.1848,42.1939,42.1577,42.1667,69717.0
2016-08-01 11:30:00,46.61,46.63,46.57,46.58,277726.0,42.1758,42.1939,42.1396,42.1486,277726.0
2016-08-01 11:40:00,46.59,46.61,46.57,46.59,187827.0,42.1577,42.1758,42.1396,42.1577,187827.0
2016-08-01 11:50:00,46.59,46.6,46.52,46.53,146285.0,42.1577,42.1667,42.0943,42.1034,146285.0
2016-08-01 12:00:00,46.52,46.52,46.45,46.46,120943.0,42.0943,42.0943,42.031,42.04,120943.0
2016-08-01 12:10:00,46.47,46.47,46.38,46.41,214433.0,42.0491,42.0491,41.9676,41.9948,214433.0
2016-08-01 12:20:00,46.41,46.41,46.36,46.41,570438.0,41.9948,41.9948,41.9495,41.9948,570438.0
2016-08-01 12:30:00,46.41,46.45,46.39,46.44,315153.0,41.9948,42.031,41.9767,42.0219,315153.0
2016-08-01 12:40:00,46.45,46.46,46.42,46.45,59303.0,42.031,42.04,42.0038,42.031,59303.0
2016-08-01 12:50:00,46.45,46.46,46.42,46.44,79467.0,42.031,42.04,42.0038,42.0219,79467.0
2016-08-01 13:00:00,46.44,46.46,46.42,46.45,73459.0,42.0219,42.04,42.0038,42.031,73459.0
2016-08-01 13:10:00,46.46,46.5,46.44,46.48,79943.0,42.04,42.0762,42.0219,42.0581,79943.0
2016-08-01 13:20:00,46.48,46.5,46.46,46.49,82116.0,42.0581,42.0762,42.04,42.0672,82116.0
2016-08-01 13:30:00,46.49,46.51,46.47,46.48,70518.0,42.0672,42.0853,42.0491,42.0581,70518.0
2016-08-01 13:40:00,46.47,46.48,46.44,46.45,98247.0,42.0491,42.0581,42.0219,42.031,98247.0
2016-08-01 13:50:00,46.45,46.52,46.42,46.51,223882.0,42.031,42.0943,42.0038,42.0853,223882.0
2016-08-01 14:00:00,46.51,46.54,46.49,46.49,67523.0,42.0853,42.1124,42.0672,42.0672,67523.0
2016-08-01 14:10:00,46.5,46.5,46.44,46.47,193650.0,42.0762,42.0762,42.0219,42.0491,193650.0
2016-08-01 14:20:00,46.47,46.51,46.46,46.46,100075.0,42.0491,42.0853,42.04,42.04,100075.0
2016-08-01 14:30:00,46.46,46.52,46.46,46.5,116917.0,42.04,42.0943,42.04,42.0762,116917.0
2016-08-01 14:40:00,46.49,46.54,46.47,46.53,99519.0,42.0672,42.1124,42.0491,42.1034,99519.0
2016-08-01 14:50:00,46.53,46.55,46.5,46.54,193837.0,42.1034,42.1215,42.0762,42.1124,193837.0
2016-08-01 15:00:00,46.54,46.55,46.49,46.51,117498.0,42.1124,42.1215,42.0672,42.0853,117498.0
2016-08-01 15:10:00,46.5,46.55,46.48,46.48,246302.0,42.0762,42.1215,42.0581,42.0581,246302.0
2016-08-01 15:20:00,46.48,46.49,46.43,46.45,316323.0,42.0581,42.0672,42.0129,42.031,316323.0
2016-08-01 15:30:00,46.45,46.5,46.44,46.5,345614.0,42.031,42.0762,42.0219,42.0762,345614.0
2016-08-01 15:40:00,46.49,46.54,46.47,46.53,405192.0,42.0672,42.1124,42.0491,42.1034,405192.0
2016-08-01 15:50:00,46.53,46.56,46.49,46.55,880973.0,42.1034,42.1305,42.0672,42.1215,880973.0
2016-08-02 09:30:00,46.45,46.55,46.36,46.39,584887.0,42.031,42.1215,41.9495,41.9767,584887.0
2016-08-02 09:40:00,46.39,46.42,46.34,46.39,461576.0,41.9767,42.0038,41.9314,41.9767,461576.0
2016-08-02 09:50:00,46.39,46.43,46.37,46.41,535580.0,41.9767,42.0129,41.9586,41.9948,535580.0
2016-08-02 10:00:00,46.4,46.41,46.31,46.33,475253.0,41.9857,41.9948,41.9043,41.9224,475253.0
2016-08-02 10:10:00,46.34,46.34,46.26,46.26,264883.0,41.9314,41.9314,41.8591,41.8591,264883.0
2016-08-02 10:20:00,46.27,46.33,46.26,46.32,118745.0,41.8681,41.9224,41.8591,41.9133,118745.0
2016-08-02 10:30:00,46.31,46.34,46.28,46.31,471387.0,41.9043,41.9314,41.8772,41.9043,471387.0
2016-08-02 10:40:00,46.3,46.3,46.2,46.21,246434.0,41.8952,41.8952,41.8048,41.8138,246434.0
2016-08-02 10:50:00,46.21,46.22,46.12,46.12,294078.0,41.8138,41.8229,41.7324,41.7324,294078.0
2016-08-02 11:00:00,46.13,46.16,46.12,46.15,389366.0,41.7414,41.7686,41.7324,41.7595,389366.0
2016-08-02 11:10:00,46.16,46.16,46.13,46.13,226264.0,41.7686,41.7686,41.7414,41.7414,226264.0
2016-08-02 11:20:00,46.13,46.18,46.11,46.16,173841.0,41.7414,41.7867,41.7233,41.7686,173841.0
2016-08-02 11:30:00,46.16,46.17,46.1,46.12,165270.0,41.7686,41.7776,41.7143,41.7324,165270.0
2016-08-02 11:40:00,46.12,46.18,46.1,46.17,109829.0,41.7324,41.7867,41.7143,41.7776,109829.0
2016-08-02 11:50:00,46.16,46.19,46.11,46.13,88449.0,41.7686,41.7957,41.7233,41.7414,88449.0
2016-08-02 12:00:00,46.13,46.15,46.1,46.14,101207.0,41.7414,41.7595,41.7143,41.7505,101207.0
2016-08-02 12:10:00,46.14,46.16,46.11,46.15,120837.0,41.7505,41.7686,41.7233,41.7595,120837.0
2016-08-02 12:20:00,46.15,46.18,46.14,46.15,121079.0,41.7595,41.7867,41.7505,41.7595,121079.0
2016-08-02 12:30:00,46.14,46.15,46.12,46.14,140982.0,41.7505,41.7595,41.7324,41.7505,140982.0
2016-08-02 12:40:00,46.15,46.18,46.13,46.17,71931.0,41.7595,41.7867,41.7414,41.7776,71931.0
2016-08-02 12:50:00,46.17,46.17,46.06,46.08,87356.0,41.7776,41.7776,41.6781,41.6962,87356.0
2016-08-02 13:00:00,46.08,46.09,45.99,46.0,182943.0,41.6962,41.7052,41.6147,41.6238,182943.0
2016-08-02 13:10:00,45.99,46.02,45.97,46.01,76129.0,41.6147,41.6419,41.5966,41.6328,76129.0
2016-08-02 13:20:00,46.02,46.07,46.01,46.07,104960.0,41.6419,41.6871,41.6328,41.6871,104960.0
2016-08-02 13:30:00,46.07,46.08,46.03,46.04,268780.0,41.6871,41.6962,41.6509,41.66,268780.0
2016-08-02 13:40:00,46.04,46.09,46.01,46.08,599585.0,41.66,41.7052,41.6328,41.6962,599585.0
2016-08-02 13:50:00,46.08,46.1,46.07,46.07,170314.0,41.6962,41.7143,41.6871,41.6871,170314.0
2016-08-02 14:00:00,46.08,46.14,46.05,46.14,372408.0,41.6962,41.7505,41.669,41.7505,372408.0
2016-08-02 14:10:00,46.14,46.16,46.12,46.13,327338.0,41.7505,41.7686,41.7324,41.7414,327338.0
2016-08-02 14:20:00,46.14,46.19,46.12,46.17,191925.0,41.7505,41.7957,41.7324,41.7776,191925.0
2016-08-02 14:30:00,46.16,46.18,46.13,46.13,138306.0,41.7686,41.7867,41.7414,41.7414,138306.0
2016-08-02 14:40:00,46.14,46.2,46.14,46.19,546404.0,41.7505,41.8048,41.7505,41.7957,546404.0
2016-08-02 14:50:00,46.18,46.19,46.13,46.14,257523.0,41.7867,41.7957,41.7414,41.7505,257523.0
2016-08-02 15:00:00,46.15,46.18,46.14,46.16,169997.0,41.7595,41.7867,41.7505,41.7686,169997.0
2016-08-02 15:10:00,46.16,46.16,46.11,46.14,193132.0,41.7686,41.7686,41.7233,41.7505,193132.0
2016-08-02 15:20:00,46.14,46.18,46.12,46.15,199136.0,41.7505,41.7867,41.7324,41.7595,199136.0
2016-08-02 15:30:00,46.15,46.2,46.13,46.2,255935.0,41.7595,41.8048,41.7414,41.8048,255935.0
2016-08-02 15:40:00,46.2,46.23,46.13,46.19,435556.0,41.8048,41.8319,41.7414,41.7957,435556.0
2016-08-02 15:50:00,46.19,46.2,46.16,46.18,849672.0,41.7957,41.8048,41.7686,41.7867,849672.0
2016-08-03 09:30:00,46.15,46.22,46.14,46.21,253799.0,41.7595,41.8229,41.7505,41.8138,253799.0
2016-08-03 09:40:00,46.22,46.27,46.2,46.26,218482.0,41.8229,41.8681,41.8048,41.8591,218482.0
2016-08-03 09:50:00,46.25,46.25,46.18,46.21,141479.0,41.85,41.85,41.7867,41.8138,141479.0
2016-08-03 10:00:00,46.22,46.23,46.16,46.2,182024.0,41.8229,41.8319,41.7686,41.8048,182024.0
2016-08-03 10:10:00,46.19,46.28,46.19,46.24,153782.0,41.7957,41.8772,41.7957,41.841,153782.0
2016-08-03 10:20:00,46.25,46.26,46.22,46.23,83917.0,41.85,41.8591,41.8229,41.8319,83917.0
2016-08-03 10:30:00,46.23,46.26,46.2,46.23,150744.0,41.8319,41.8591,41.8048,41.8319,150744.0
2016-08-03 10:40:00,46.24,46.26,46.2,46.21,90530.0,41.841,41.8591,41.8048,41.8138,90530.0
2016-08-03 10:50:00,46.2,46.24,46.16,46.18,221279.0,41.8048,41.841,41.7686,41.7867,221279.0
2016-08-03 11:00:00,46.18,46.21,46.16,46.2,111451.0,41.7867,41.8138,41.7686,41.8048,111451.0
2016-08-03 11:10:00,46.21,46.23,46.18,46.18,179342.0,41.8138,41.8319,41.7867,41.7867,179342.0
2016-08-03 11:20:00,46.19,46.22,46.18,46.2,113249.0,41.7957,41.8229,41.7867,41.8048,113249.0
2016-08-03 11:30:00,46.21,46.23,46.18,46.2,149074.0,41.8138,41.8319,41.7867,41.8048,149074.0
2016-08-03 11:40:00,46.2,46.2,46.17,46.19,72346.0,41.8048,41.8048,41.7776,41.7957,72346.0
2016-08-03 11:50:00,46.19,46.23,46.18,46.23,70326.0,41.7957,41.8319,41.7867,41.8319,70326.0
2016-08-03 12:00:00,46.23,46.23,46.2,46.21,428391.0,41.8319,41.8319,41.8048,41.8138,428391.0
2016-08-03 12:10:00,46.21,46.22,46.2,46.2,62184.0,41.8138,41.8229,41.8048,41.8048,62184.0
2016-08-03 12:20:00,46.2,46.21,46.17,46.18,73882.0,41.8048,41.8138,41.7776,41.7867,73882.0
2016-08-03 12:30:00,46.19,46.22,46.17,46.21,145565.0,41.7957,41.8229,41.7776,41.8138,145565.0
2016-08-03 12:40:00,46.22,46.22,46.2,46.2,220508.0,41.8229,41.8229,41.8048,41.8048,220508.0
2016-08-03 12:50:00,46.2,46.21,46.19,46.2,61524.0,41.8048,41.8138,41.7957,41.8048,61524.0
2016-08-03 13:00:00,46.2,46.21,46.18,46.21,87432.0,41.8048,41.8138,41.7867,41.8138,87432.0
2016-08-03 13:10:00,46.21,46.22,46.2,46.21,182076.0,41.8138,41.8229,41.8048,41.8138,182076.0
2016-08-03 13:20:00,46.21,46.22,46.2,46.22,89830.0,41.8138,41.8229,41.8048,41.8229,89830.0
2016-08-03 13:30:00,46.22,46.24,46.21,46.22,163841.0,41.8229,41.841,41.8138,41.8229,163841.0
2016-08-03 13:40:00,46.22,46.23,46.2,46.22,64878.0,41.8229,41.8319,41.8048,41.8229,64878.0
2016-08-03 13:50:00,46.22,46.23,46.2,46.22,113553.0,41.8229,41.8319,41.8048,41.8229,113553.0
2016-08-03 14:00:00,46.22,46.25,46.22,46.24,169769.0,41.8229,41.85,41.8229,41.841,169769.0
2016-08-03 14:10:00,46.25,46.25,46.21,46.21,195074.0,41.85,41.85,41.8138,41.8138,195074.0
2016-08-03 14:20:00,46.22,46.24,46.21,46.22,108978.0,41.8229,41.841,41.8138,41.8229,108978.0
2016-08-03 14:30:00,46.22,46.24,46.2,46.23,119755.0,41.8229,41.841,41.8048,41.8319,119755.0
2016-08-03 14:40:00,46.23,46.24,46.22,46.23,89285.0,41.8319,41.841,41.8229,41.8319,89285.0
2016-08-03 14:50:00,46.23,46.25,46.22,46.24,86631.0,41.8319,41.85,41.8229,41.841,86631.0
2016-08-03 15:00:00,46.24,46.25,46.23,46.24,89652.0,41.841,41.85,41.8319,41.841,89652.0
2016-08-03 15:10:00,46.25,46.26,46.24,46.25,79014.0,41.85,41.8591,41.841,41.85,79014.0
2016-08-03 15:20:00,46.25,46.29,46.24,46.28,231720.0,41.85,41.8862,41.841,41.8772,231720.0
2016-08-03 15:30:00,46.28,46.28,46.26,46.28,192926.0,41.8772,41.8772,41.8591,41.8772,192926.0
2016-08-03 15:40:00,46.27,46.29,46.25,46.29,290145.0,41.8681,41.8862,41.85,41.8862,290145.0
2016-08-03 15:50:00,46.29,46.34,46.28,46.33,970026.0,41.8862,41.9314,41.8772,41.9224,970026.0
2016-08-04 09:30:00,46.36,46.46,46.34,46.45,320603.0,41.9495,42.04,41.9314,42.031,320603.0
2016-08-04 09:40:00,46.46,46.49,46.44,46.47,105753.0,42.04,42.0672,42.0219,42.0491,105753.0
2016-08-04 09:50:00,46.47,46.5,46.39,46.39,102908.0,42.0491,42.0762,41.9767,41.9767,102908.0
2016-08-04 10:00:00,46.4,46.41,46.32,46.33,80932.0,41.9857,41.9948,41.9133,41.9224,80932.0
2016-08-04 10:10:00,46.33,46.38,46.32,46.37,55503.0,41.9224,41.9676,41.9133,41.9586,55503.0
2016-08-04 10:20:00,46.37,46.39,46.36,46.38,764434.0,41.9586,41.9767,41.9495,41.9676,764434.0
2016-08-04 10:30:00,46.38,46.43,46.37,46.41,76936.0,41.9676,42.0129,41.9586,41.9948,76936.0
2016-08-04 10:40:00,46.41,46.47,46.41,46.46,755963.0,41.9948,42.0491,41.9948,42.04,755963.0
2016-08-04 10:50:00,46.47,46.53,46.44,46.52,553478.0,42.0491,42.1034,42.0219,42.0943,553478.0
2016-08-04 11:00:00,46.51,46.54,46.5,46.51,418477.0,42.0853,42.1124,42.0762,42.0853,418477.0
2016-08-04 11:10:00,46.51,46.52,46.47,46.51,96509.0,42.0853,42.0943,42.0491,42.0853,96509.0
2016-08-04 11:20:00,46.51,46.52,46.48,46.51,59496.0,42.0853,42.0943,42.0581,42.0853,59496.0
2016-08-04 11:30:00,46.51,46.53,46.5,46.52,81538.0,42.0853,42.1034,42.0762,42.0943,81538.0
2016-08-04 11:40:00,46.52,46.53,46.51,46.52,43254.0,42.0943,42.1034,42.0853,42.0943,43254.0
2016-08-04 11:50:00,46.52,46.58,46.51,46.56,68182.0,42.0943,42.1486,42.0853,42.1305,68182.0
2016-08-04 12:00:00,46.57,46.62,46.56,46.61,85658.0,42.1396,42.1848,42.1305,42.1758,85658.0
2016-08-04 12:10:00,46.6,46.61,46.57,46.57,26633.0,42.1667,42.1758,42.1396,42.1396,26633.0
2016-08-04 12:20:00,46.58,46.6,46.57,46.59,59712.0,42.1486,42.1667,42.1396,42.1577,59712.0
2016-08-04 12:30:00,46.59,46.59,46.57,46.58,18414.0,42.1577,42.1577,42.1396,42.1486,18414.0
2016-08-04 12:40:00,46.58,46.59,46.57,46.58,23264.0,42.1486,42.1577,42.1396,42.1486,23264.0
2016-08-04 12:50:00,46.59,46.6,46.55,46.55,28632.0,42.1577,42.1667,42.1215,42.1215,28632.0
2016-08-04 13:00:00,46.55,46.56,46.53,46.54,46252.0,42.1215,42.1305,42.1034,42.1124,46252.0
2016-08-04 13:10:00,46.54,46.55,46.5,46.53,87856.0,42.1124,42.1215,42.0762,42.1034,87856.0
2016-08-04 13:20:00,46.54,46.56,46.52,46.55,90537.0,42.1124,42.1305,42.0943,42.1215,90537.0
2016-08-04 13:30:00,46.55,46.56,46.53,46.54,52026.0,42.1215,42.1305,42.1034,42.1124,52026.0
2016-08-04 13:40:00,46.54,46.56,46.54,46.55,49536.0,42.1124,42.1305,42.1124,42.1215,49536.0
2016-08-04 13:50:00,46.55,46.56,46.54,46.56,38587.0,42.1215,42.1305,42.1124,42.1305,38587.0
2016-08-04 14:00:00,46.55,46.59,46.55,46.57,32715.0,42.1215,42.1577,42.1215,42.1396,32715.0
2016-08-04 14:10:00,46.58,46.58,46.5,46.51,68959.0,42.1486,42.1486,42.0762,42.0853,68959.0
2016-08-04 14:20:00,46.51,46.54,46.51,46.53,34590.0,42.0853,42.1124,42.0853,42.1034,34590.0
2016-08-04 14:30:00,46.53,46.55,46.52,46.53,112387.0,42.1034,42.1215,42.0943,42.1034,112387.0
2016-08-04 14:40:00,46.53,46.57,46.53,46.56,47594.0,42.1034,42.1396,42.1034,42.1305,47594.0
2016-08-04 14:50:00,46.55,46.58,46.55,46.58,25993.0,42.1215,42.1486,42.1215,42.1486,25993.0
2016-08-04 15:00:00,46.58,46.58,46.54,46.58,88177.0,42.1486,42.1486,42.1124,42.1486,88177.0
2016-08-04 15:10:00,46.57,46.58,46.56,46.58,47771.0,42.1396,42.1486,42.1305,42.1486,47771.0
2016-08-04 15:20:00,46.58,46.59,46.54,46.57,144616.0,42.1486,42.1577,42.1124,42.1396,144616.0
2016-08-04 15:30:00,46.56,46.61,46.56,46.61,82014.0,42.1305,42.1758,42.1305,42.1758,82014.0
2016-08-04 15:40:00,46.61,46.62,46.58,46.59,127248.0,42.1758,42.1848,42.1486,42.1577,127248.0
2016-08-04 15:50:00,46.6,46.6,46.55,46.57,2353058.0,42.1667,42.1667,42.1215,42.1396,2353058.0
2016-08-05 09:30:00,46.75,46.82,46.7,46.81,222850.0,42.3024,42.3658,42.2572,42.3567,222850.0
2016-08-05 09:40:00,46.82,46.91,46.82,46.91,241455.0,42.3658,42.4472,42.3658,42.4472,241455.0
2016-08-05 09:50:00,46.91,46.95,46.91,46.94,184373.0,42.4472,42.4834,42.4472,42.4744,184373.0
2016-08-05 10:00:00,46.94,46.99,46.93,46.97,200664.0,42.4744,42.5196,42.4653,42.5015,200664.0
2016-08-05 10:10:00,46.97,46.99,46.94,46.95,95692.0,42.5015,42.5196,42.4744,42.4834,95692.0
2016-08-05 10:20:00,46.95,46.97,46.94,46.96,96729.0,42.4834,42.5015,42.4744,42.4925,96729.0
2016-08-05 10:30:00,46.95,46.96,46.93,46.93,98109.0,42.4834,42.4925,42.4653,42.4653,98109.0
2016-08-05 10:40:00,46.94,46.99,46.93,46.97,144730.0,42.4744,42.5196,42.4653,42.5015,144730.0
2016-08-05 10:50:00,46.97,47.02,46.97,47.02,134391.0,42.5015,42.5468,42.5015,42.5468,134391.0
2016-08-05 11:00:00,47.02,47.04,47.0,47.0,142779.0,42.5468,42.5648,42.5287,42.5287,142779.0
2016-08-05 11:10:00,47.01,47.01,46.98,47.0,32984.0,42.5377,42.5377,42.5106,42.5287,32984.0
2016-08-05 11:20:00,46.99,47.01,46.99,47.0,65524.0,42.5196,42.5377,42.5196,42.5287,65524.0
2016-08-05 11:30:00,47.01,47.04,47.0,47.03,146716.0,42.5377,42.5648,42.5287,42.5558,146716.0
2016-08-05 11:40:00,47.03,47.03,47.0,47.03,77366.0,42.5558,42.5558,42.5287,42.5558,77366.0
2016-08-05 11:50:00,47.02,47.03,46.99,47.0,50358.0,42.5468,42.5558,42.5196,42.5287,50358.0
2016-08-05 12:00:00,47.0,47.02,46.99,47.02,42965.0,42.5287,42.5468,42.5196,42.5468,42965.0
2016-08-05 12:10:00,47.02,47.03,47.01,47.02,43323.0,42.5468,42.5558,42.5377,42.5468,43323.0
2016-08-05 12:20:00,47.02,47.05,47.02,47.05,47291.0,42.5468,42.5739,42.5468,42.5739,47291.0
2016-08-05 12:30:00,47.05,47.05,47.03,47.04,184100.0,42.5739,42.5739,42.5558,42.5648,184100.0
2016-08-05 12:40:00,47.04,47.05,47.03,47.05,22890.0,42.5648,42.5739,42.5558,42.5739,22890.0
2016-08-05 12:50:00,47.05,47.05,47.03,47.04,78290.0,42.5739,42.5739,42.5558,42.5648,78290.0
2016-08-05 13:00:00,47.04,47.05,47.03,47.04,64246.0,42.5648,42.5739,42.5558,42.5648,64246.0
2016-08-05 13:10:00,47.04,47.05,47.03,47.05,613833.0,42.5648,42.5739,42.5558,42.5739,613833.0
2016-08-05 13:20:00,47.05,47.05,47.03,47.03,37140.0,42.5739,42.5739,42.5558,42.5558,37140.0
2016-08-05 13:30:00,47.04,47.05,47.03,47.04,71123.0,42.5648,42.5739,42.5558,42.5648,71123.0
2016-08-05 13:40:00,47.04,47.06,47.04,47.06,54925.0,42.5648,42.5829,42.5648,42.5829,54925.0
2016-08-05 13:50:00,47.06,47.07,47.05,47.07,131663.0,42.5829,42.592,42.5739,42.592,131663.0
2016-08-05 14:00:00,47.07,47.07,47.04,47.05,152600.0,42.592,42.592,42.5648,42.5739,152600.0
2016-08-05 14:10:00,47.05,47.05,47.03,47.04,44544.0,42.5739,42.5739,42.5558,42.5648,44544.0
2016-08-05 14:20:00,47.04,47.04,47.01,47.02,72482.0,42.5648,42.5648,42.5377,42.5468,72482.0
2016-08-05 14:30:00,47.02,47.04,47.01,47.03,89596.0,42.5468,42.5648,42.5377,42.5558,89596.0
2016-08-05 14:40:00,47.04,47.04,47.0,47.01,47502.0,42.5648,42.5648,42.5287,42.5377,47502.0
2016-08-05 14:50:00,47.01,47.03,47.0,47.01,78656.0,42.5377,42.5558,42.5287,42.5377,78656.0
2016-08-05 15:00:00,47.01,47.05,47.01,47.03,59215.0,42.5377,42.5739,42.5377,42.5558,59215.0
2016-08-05 15:10:00,47.04,47.06,47.03,47.05,155093.0,42.5648,42.5829,42.5558,42.5739,155093.0
2016-08-05 15:20:00,47.05,47.05,47.02,47.05,211463.0,42.5739,42.5739,42.5468,42.5739,211463.0
2016-08-05 15:30:00,47.05,47.05,47.02,47.04,212654.0,42.5739,42.5739,42.5468,42.5648,212654.0
2016-08-05 15:40:00,47.04,47.04,46.99,47.0,302217.0,42.5648,42.5648,42.5196,42.5287,302217.0
2016-08-05 15:50:00,47.0,47.05,47.0,47.04,631005.0,42.5287,42.5739,42.5287,42.5648,631005.0
2016-08-08 09:30:00,47.1,47.22,47.05,47.07,378275.0,42.6191,42.7277,42.5739,42.592,378275.0
2016-08-08 09:40:00,47.08,47.12,47.02,47.05,194719.0,42.601,42.6372,42.5468,42.5739,194719.0
2016-08-08 09:50:00,47.05,47.06,47.0,47.02,82898.0,42.5739,42.5829,42.5287,42.5468,82898.0
2016-08-08 10:00:00,47.02,47.06,47.01,47.04,102559.0,42.5468,42.5829,42.5377,42.5648,102559.0
2016-08-08 10:10:00,47.04,47.04,47.01,47.01,108989.0,42.5648,42.5648,42.5377,42.5377,108989.0
2016-08-08 10:20:00,47.01,47.01,46.96,46.99,98957.0,42.5377,42.5377,42.4925,42.5196,98957.0
2016-08-08 10:30:00,46.99,47.03,46.98,47.01,60177.0,42.5196,42.5558,42.5106,42.5377,60177.0
2016-08-08 10:40:00,47.01,47.03,46.97,46.98,116323.0,42.5377,42.5558,42.5015,42.5106,116323.0
2016-08-08 10:50:00,46.98,47.02,46.96,47.01,55311.0,42.5106,42.5468,42.4925,42.5377,55311.0
2016-08-08 11:00:00,47.01,47.06,47.0,47.04,80826.0,42.5377,42.5829,42.5287,42.5648,80826.0
2016-08-08 11:10:00,47.04,47.04,47.0,47.01,27721.0,42.5648,42.5648,42.5287,42.5377,27721.0
2016-08-08 11:20:00,47.01,47.03,46.99,47.02,102800.0,42.5377,42.5558,42.5196,42.5468,102800.0
2016-08-08 11:30:00,47.02,47.03,47.01,47.03,40028.0,42.5468,42.5558,42.5377,42.5558,40028.0
2016-08-08 11:40:00,47.02,47.03,47.0,47.0,36033.0,42.5468,42.5558,42.5287,42.5287,36033.0
2016-08-08 11:50:00,47.01,47.03,47.0,47.01,178610.0,42.5377,42.5558,42.5287,42.5377,178610.0
2016-08-08 12:00:00,47.01,47.02,46.99,47.0,33219.0,42.5377,42.5468,42.5196,42.5287,33219.0
2016-08-08 12:10:00,46.99,47.01,46.98,47.01,43631.0,42.5196,42.5377,42.5106,42.5377,43631.0
2016-08-08 12:20:00,47.01,47.02,47.0,47.0,39894.0,42.5377,42.5468,42.5287,42.5287,39894.0
2016-08-08 12:30:00,47.0,47.03,47.0,47.01,940571.0,42.5287,42.5558,42.5287,42.5377,940571.0
2016-08-08 12:40:00,47.01,47.02,46.97,47.01,63660.0,42.5377,42.5468,42.5015,42.5377,63660.0
2016-08-08 12:50:00,47.01,47.01,46.98,46.98,25870.0,42.5377,42.5377,42.5106,42.5106,25870.0
2016-08-08 13:00:00,46.98,46.99,46.97,46.98,60248.0,42.5106,42.5196,42.5015,42.5106,60248.0
2016-08-08 13:10:00,46.98,47.0,46.96,46.99,57317.0,42.5106,42.5287,42.4925,42.5196,57317.0
2016-08-08 13:20:00,46.99,47.01,46.98,47.01,19722.0,42.5196,42.5377,42.5106,42.5377,19722.0
2016-08-08 13:30:00,47.01,47.02,46.98,46.99,53023.0,42.5377,42.5468,42.5106,42.5196,53023.0
2016-08-08 13:40:00,47.0,47.01,46.99,47.0,181789.0,42.5287,42.5377,42.5196,42.5287,181789.0
2016-08-08 13:50:00,46.99,47.01,46.98,47.0,90975.0,42.5196,42.5377,42.5106,42.5287,90975.0
2016-08-08 14:00:00,47.01,47.01,46.98,46.98,54940.0,42.5377,42.5377,42.5106,42.5106,54940.0
2016-08-08 14:10:00,46.98,47.0,46.96,46.96,86222.0,42.5106,42.5287,42.4925,42.4925,86222.0
2016-08-08 14:20:00,46.96,46.97,46.94,46.96,50799.0,42.4925,42.5015,42.4744,42.4925,50799.0
2016-08-08 14:30:00,46.95,46.97,46.95,46.96,79005.0,42.4834,42.5015,42.4834,42.4925,79005.0
2016-08-08 14:40:00,46.96,47.0,46.95,46.98,60243.0,42.4925,42.5287,42.4834,42.5106,60243.0
2016-08-08 14:50:00,46.98,46.99,46.98,46.98,27272.0,42.5106,42.5196,42.5106,42.5106,27272.0
2016-08-08 15:00:00,46.98,46.99,46.97,46.99,82522.0,42.5106,42.5196,42.5015,42.5196,82522.0
2016-08-08 15:10:00,46.99,47.0,46.98,47.0,71128.0,42.5196,42.5287,42.5106,42.5287,71128.0
2016-08-08 15:20:00,46.99,47.0,46.99,47.0,35393.0,42.5196,42.5287,42.5196,42.5287,35393.0
2016-08-08 15:30:00,47.0,47.02,46.99,47.0,109673.0,42.5287,42.5468,42.5196,42.5287,109673.0
2016-08-08 15:40:00,47.01,47.03,46.99,47.03,182702.0,42.5377,42.5558,42.5196,42.5558,182702.0
2016-08-08 15:50:00,47.03,47.05,47.02,47.05,343729.0,42.5558,42.5739,42.5468,42.5739,343729.0
2016-08-09 09:30:00,47.04,47.14,47.04,47.12,148133.0,42.5648,42.6553,42.5648,42.6372,148133.0
2016-08-09 09:40:00,47.13,47.18,47.13,47.17,178266.0,42.6463,42.6915,42.6463,42.6825,178266.0
2016-08-09 09:50:00,47.17,47.18,47.13,47.14,82538.0,42.6825,42.6915,42.6463,42.6553,82538.0
2016-08-09 10:00:00,47.14,47.16,47.1,47.14,109890.0,42.6553,42.6734,42.6191,42.6553,109890.0
2016-08-09 10:10:00,47.14,47.18,47.13,47.16,164705.0,42.6553,42.6915,42.6463,42.6734,164705.0
2016-08-09 10:20:00,47.16,47.18,47.15,47.17,53900.0,42.6734,42.6915,42.6644,42.6825,53900.0
2016-08-09 10:30:00,47.17,47.2,47.15,47.19,184808.0,42.6825,42.7096,42.6644,42.7006,184808.0
2016-08-09 10:40:00,47.2,47.23,47.18,47.22,119920.0,42.7096,42.7368,42.6915,42.7277,119920.0
2016-08-09 10:50:00,47.22,47.22,47.18,47.2,79670.0,42.7277,42.7277,42.6915,42.7096,79670.0
2016-08-09 11:00:00,47.2,47.25,47.2,47.24,143012.0,42.7096,42.7549,42.7096,42.7458,143012.0
2016-08-09 11:10:00,47.23,47.26,47.23,47.24,63473.0,42.7368,42.7639,42.7368,42.7458,63473.0
2016-08-09 11:20:00,47.24,47.26,47.22,47.24,75877.0,42.7458,42.7639,42.7277,42.7458,75877.0
2016-08-09 11:30:00,47.23,47.25,47.2,47.21,69398.0,42.7368,42.7549,42.7096,42.7187,69398.0
2016-08-09 11:40:00,47.2,47.22,47.2,47.22,79496.0,42.7096,42.7277,42.7096,42.7277,79496.0
2016-08-09 11:50:00,47.21,47.22,47.2,47.22,43150.0,42.7187,42.7277,42.7096,42.7277,43150.0
2016-08-09 12:00:00,47.22,47.25,47.21,47.25,144322.0,42.7277,42.7549,42.7187,42.7549,144322.0
2016-08-09 12:10:00,47.25,47.25,47.23,47.23,338750.0,42.7549,42.7549,42.7368,42.7368,338750.0
2016-08-09 12:20:00,47.23,47.24,47.16,47.19,349709.0,42.7368,42.7458,42.6734,42.7006,349709.0
2016-08-09 12:30:00,47.18,47.19,47.13,47.16,291355.0,42.6915,42.7006,42.6463,42.6734,291355.0
2016-08-09 12:40:00,47.16,47.17,47.14,47.16,477745.0,42.6734,42.6825,42.6553,42.6734,477745.0
2016-08-09 12:50:00,47.16,47.16,47.14,47.16,438782.0,42.6734,42.6734,42.6553,42.6734,438782.0
2016-08-09 13:00:00,47.16,47.19,47.15,47.17,1117202.0,42.6734,42.7006,42.6644,42.6825,1117202.0
2016-08-09 13:10:00,47.17,47.2,47.16,47.2,453843.0,42.6825,42.7096,42.6734,42.7096,453843.0
2016-08-09 13:20:00,47.2,47.21,47.16,47.17,832870.0,42.7096,42.7187,42.6734,42.6825,832870.0
2016-08-09 13:30:00,47.16,47.18,47.16,47.16,425349.0,42.6734,42.6915,42.6734,42.6734,425349.0
2016-08-09 13:40:00,47.17,47.17,47.13,47.16,749124.0,42.6825,42.6825,42.6463,42.6734,749124.0
2016-08-09 13:50:00,47.16,47.16,47.13,47.16,336891.0,42.6734,42.6734,42.6463,42.6734,336891.0
2016-08-09 14:00:00,47.16,47.17,47.14,47.16,609152.0,42.6734,42.6825,42.6553,42.6734,609152.0
2016-08-09 14:10:00,47.16,47.2,47.15,47.2,1386161.0,42.6734,42.7096,42.6644,42.7096,1386161.0
2016-08-09 14:20:00,47.2,47.2,47.15,47.16,727181.0,42.7096,42.7096,42.6644,42.6734,727181.0
2016-08-09 14:30:00,47.16,47.16,47.09,47.12,915049.0,42.6734,42.6734,42.6101,42.6372,915049.0
2016-08-09 14:40:00,47.12,47.14,47.11,47.13,480819.0,42.6372,42.6553,42.6282,42.6463,480819.0
2016-08-09 14:50:00,47.13,47.15,47.12,47.15,490337.0,42.6463,42.6644,42.6372,42.6644,490337.0
2016-08-09 15:00:00,47.15,47.15,47.12,47.15,300142.0,42.6644,42.6644,42.6372,42.6644,300142.0
2016-08-09 15:10:00,47.15,47.16,47.12,47.14,440279.0,42.6644,42.6734,42.6372,42.6553,440279.0
2016-08-09 15:20:00,47.14,47.17,47.13,47.16,480609.0,42.6553,42.6825,42.6463,42.6734,480609.0
2016-08-09 15:30:00,47.16,47.16,47.13,47.15,220703.0,42.6734,42.6734,42.6463,42.6644,220703.0
2016-08-09 15:40:00,47.15,47.16,47.13,47.15,333457.0,42.6644,42.6734,42.6463,42.6644,333457.0
2016-08-09 15:50:00,47.15,47.16,47.13,47.15,612753.0,42.6644,42.6734,42.6463,42.6644,612753.0
2016-08-10 09:30:00,47.16,47.18,47.11,47.15,149097.0,42.6734,42.6915,42.6282,42.6644,149097.0
2016-08-10 09:40:00,47.15,47.17,47.11,47.14,90134.0,42.6644,42.6825,42.6282,42.6553,90134.0
2016-08-10 09:50:00,47.16,47.16,47.07,47.08,51060.0,42.6734,42.6734,42.592,42.601,51060.0
2016-08-10 10:00:00,47.07,47.12,47.07,47.12,48053.0,42.592,42.6372,42.592,42.6372,48053.0
2016-08-10 10:10:00,47.12,47.13,47.08,47.09,74345.0,42.6372,42.6463,42.601,42.6101,74345.0
2016-08-10 10:20:00,47.09,47.14,47.08,47.1,58818.0,42.6101,42.6553,42.601,42.6191,58818.0
2016-08-10 10:30:00,47.1,47.11,47.06,47.07,148513.0,42.6191,42.6282,42.5829,42.592,148513.0
2016-08-10 10:40:00,47.08,47.08,47.06,47.07,64911.0,42.601,42.601,42.5829,42.592,64911.0
2016-08-10 10:50:00,47.07,47.09,47.05,47.08,50793.0,42.592,42.6101,42.5739,42.601,50793.0
2016-08-10 11:00:00,47.08,47.1,47.07,47.09,32204.0,42.601,42.6191,42.592,42.6101,32204.0
2016-08-10 11:10:00,47.08,47.08,46.98,46.98,119829.0,42.601,42.601,42.5106,42.5106,119829.0
2016-08-10 11:20:00,46.98,46.98,46.95,46.97,30923.0,42.5106,42.5106,42.4834,42.5015,30923.0
2016-08-10 11:30:00,46.97,46.97,46.93,46.97,59890.0,42.5015,42.5015,42.4653,42.5015,59890.0
2016-08-10 11:40:00,46.97,46.98,46.95,46.96,39048.0,42.5015,42.5106,42.4834,42.4925,39048.0
2016-08-10 11:50:00,46.97,46.97,46.96,46.97,23299.0,42.5015,42.5015,42.4925,42.5015,23299.0
2016-08-10 12:00:00,46.96,47.02,46.96,47.01,126931.0,42.4925,42.5468,42.4925,42.5377,126931.0
2016-08-10 12:10:00,47.01,47.02,47.0,47.01,24965.0,42.5377,42.5468,42.5287,42.5377,24965.0
2016-08-10 12:20:00,47.01,47.02,46.99,47.0,27221.0,42.5377,42.5468,42.5196,42.5287,27221.0
2016-08-10 12:30:00,47.0,47.02,47.0,47.02,20081.0,42.5287,42.5468,42.5287,42.5468,20081.0
2016-08-10 12:40:00,47.02,47.05,47.01,47.04,49703.0,42.5468,42.5739,42.5377,42.5648,49703.0
2016-08-10 12:50:00,47.04,47.05,47.03,47.04,8511.0,42.5648,42.5739,42.5558,42.5648,8511.0
2016-08-10 13:00:00,47.04,47.05,47.03,47.04,46550.0,42.5648,42.5739,42.5558,42.5648,46550.0
2016-08-10 13:10:00,47.05,47.05,47.01,47.02,30333.0,42.5739,42.5739,42.5377,42.5468,30333.0
2016-08-10 13:20:00,47.01,47.04,47.01,47.02,57399.0,42.5377,42.5648,42.5377,42.5468,57399.0
2016-08-10 13:30:00,47.02,47.04,47.0,47.03,34761.0,42.5468,42.5648,42.5287,42.5558,34761.0
2016-08-10 13:40:00,47.02,47.05,47.02,47.03,19354.0,42.5468,42.5739,42.5468,42.5558,19354.0
2016-08-10 13:50:00,47.03,47.03,47.0,47.01,17557.0,42.5558,42.5558,42.5287,42.5377,17557.0
2016-08-10 14:00:00,47.0,47.03,46.99,47.0,52947.0,42.5287,42.5558,42.5196,42.5287,52947.0
2016-08-10 14:10:00,47.0,47.01,46.96,46.96,165163.0,42.5287,42.5377,42.4925,42.4925,165163.0
2016-08-10 14:20:00,46.97,46.97,46.94,46.95,105784.0,42.5015,42.5015,42.4744,42.4834,105784.0
2016-08-10 14:30:00,46.95,46.96,46.93,46.94,53491.0,42.4834,42.4925,42.4653,42.4744,53491.0
2016-08-10 14:40:00,46.94,46.97,46.93,46.96,48007.0,42.4744,42.5015,42.4653,42.4925,48007.0
2016-08-10 14:50:00,46.97,46.97,46.95,46.95,46781.0,42.5015,42.5015,42.4834,42.4834,46781.0
2016-08-10 15:00:00,46.95,46.99,46.94,46.99,146366.0,42.4834,42.5196,42.4744,42.5196,146366.0
2016-08-10 15:10:00,46.99,47.01,46.98,47.01,273317.0,42.5196,42.5377,42.5106,42.5377,273317.0
2016-08-10 15:20:00,47.0,47.05,47.0,47.0,94945.0,42.5287,42.5739,42.5287,42.5287,94945.0
2016-08-10 15:30:00,47.01,47.02,46.99,46.99,106500.0,42.5377,42.5468,42.5196,42.5196,106500.0
2016-08-10 15:40:00,46.99,47.0,46.96,46.98,131212.0,42.5196,42.5287,42.4925,42.5106,131212.0
2016-08-10 15:50:00,46.98,47.01,46.96,47.01,574091.0,42.5106,42.5377,42.4925,42.5377,574091.0
2016-08-11 09:30:00,47.14,47.27,47.14,47.25,408415.0,42.6553,42.773,42.6553,42.7549,408415.0
2016-08-11 09:40:00,47.25,47.29,47.22,47.23,125208.0,42.7549,42.7911,42.7277,42.7368,125208.0
2016-08-11 09:50:00,47.23,47.26,47.19,47.19,90241.0,42.7368,42.7639,42.7006,42.7006,90241.0
2016-08-11 10:00:00,47.19,47.2,47.13,47.13,88326.0,42.7006,42.7096,42.6463,42.6463,88326.0
2016-08-11 10:10:00,47.13,47.14,47.09,47.13,101943.0,42.6463,42.6553,42.6101,42.6463,101943.0
2016-08-11 10:20:00,47.13,47.15,47.11,47.15,86308.0,42.6463,42.6644,42.6282,42.6644,86308.0
2016-08-11 10:30:00,47.15,47.21,47.14,47.2,86172.0,42.6644,42.7187,42.6553,42.7096,86172.0
2016-08-11 10:40:00,47.21,47.21,47.18,47.2,54527.0,42.7187,42.7187,42.6915,42.7096,54527.0
2016-08-11 10:50:00,47.2,47.21,47.16,47.18,59134.0,42.7096,42.7187,42.6734,42.6915,59134.0
2016-08-11 11:00:00,47.18,47.19,47.16,47.18,62900.0,42.6915,42.7006,42.6734,42.6915,62900.0
2016-08-11 11:10:00,47.19,47.2,47.15,47.17,56884.0,42.7006,42.7096,42.6644,42.6825,56884.0
2016-08-11 11:20:00,47.17,47.19,47.16,47.17,92371.0,42.6825,42.7006,42.6734,42.6825,92371.0
2016-08-11 11:30:00,47.18,47.23,47.17,47.23,89023.0,42.6915,42.7368,42.6825,42.7368,89023.0
2016-08-11 11:40:00,47.23,47.24,47.22,47.22,106563.0,42.7368,42.7458,42.7277,42.7277,106563.0
2016-08-11 11:50:00,47.22,47.25,47.21,47.23,199586.0,42.7277,42.7549,42.7187,42.7368,199586.0
2016-08-11 12:00:00,47.23,47.24,47.21,47.23,58121.0,42.7368,42.7458,42.7187,42.7368,58121.0
2016-08-11 12:10:00,47.22,47.23,47.18,47.2,57708.0,42.7277,42.7368,42.6915,42.7096,57708.0
2016-08-11 12:20:00,47.2,47.21,47.18,47.2,68257.0,42.7096,42.7187,42.6915,42.7096,68257.0
2016-08-11 12:30:00,47.2,47.21,47.19,47.2,42293.0,42.7096,42.7187,42.7006,42.7096,42293.0
2016-08-11 12:40:00,47.21,47.22,47.2,47.21,37389.0,42.7187,42.7277,42.7096,42.7187,37389.0
2016-08-11 12:50:00,47.21,47.23,47.2,47.23,506420.0,42.7187,42.7368,42.7096,42.7368,506420.0
2016-08-11 13:00:00,47.23,47.24,47.21,47.23,51723.0,42.7368,42.7458,42.7187,42.7368,51723.0
2016-08-11 13:10:00,47.23,47.24,47.21,47.21,37125.0,42.7368,42.7458,42.7187,42.7187,37125.0
2016-08-11 13:20:00,47.21,47.23,47.21,47.22,26951.0,42.7187,42.7368,42.7187,42.7277,26951.0
2016-08-11 13:30:00,47.22,47.23,47.21,47.22,40092.0,42.7277,42.7368,42.7187,42.7277,40092.0
2016-08-11 13:40:00,47.22,47.24,47.21,47.23,123268.0,42.7277,42.7458,42.7187,42.7368,123268.0
2016-08-11 13:50:00,47.23,47.25,47.22,47.23,172337.0,42.7368,42.7549,42.7277,42.7368,172337.0
2016-08-11 14:00:00,47.23,47.26,47.22,47.25,453207.0,42.7368,42.7639,42.7277,42.7549,453207.0
2016-08-11 14:10:00,47.25,47.27,47.24,47.25,40192.0,42.7549,42.773,42.7458,42.7549,40192.0
2016-08-11 14:20:00,47.25,47.27,47.24,47.26,110326.0,42.7549,42.773,42.7458,42.7639,110326.0
2016-08-11 14:30:00,47.25,47.26,47.22,47.23,84228.0,42.7549,42.7639,42.7277,42.7368,84228.0
2016-08-11 14:40:00,47.23,47.24,47.21,47.21,33700.0,42.7368,42.7458,42.7187,42.7187,33700.0
2016-08-11 14:50:00,47.22,47.24,47.17,47.19,308468.0,42.7277,42.7458,42.6825,42.7006,308468.0
2016-08-11 15:00:00,47.19,47.21,47.18,47.21,118148.0,42.7006,42.7187,42.6915,42.7187,118148.0
2016-08-11 15:10:00,47.21,47.22,47.19,47.21,90550.0,42.7187,42.7277,42.7006,42.7187,90550.0
2016-08-11 15:20:00,47.21,47.22,47.2,47.2,153339.0,42.7187,42.7277,42.7096,42.7096,153339.0
2016-08-11 15:30:00,47.21,47.22,47.2,47.22,112148.0,42.7187,42.7277,42.7096,42.7277,112148.0
2016-08-11 15:40:00,47.22,47.25,47.21,47.22,178520.0,42.7277,42.7549,42.7187,42.7277,178520.0
2016-08-11 15:50:00,47.22,47.23,47.17,47.17,475215.0,42.7277,42.7368,42.6825,42.6825,475215.0
2016-08-12 09:30:00,47.15,47.15,47.08,47.11,645022.0,42.6644,42.6644,42.601,42.6282,645022.0
2016-08-12 09:40:00,47.11,47.15,47.09,47.09,84444.0,42.6282,42.6644,42.6101,42.6101,84444.0
2016-08-12 09:50:00,47.09,47.11,47.06,47.08,79337.0,42.6101,42.6282,42.5829,42.601,79337.0
2016-08-12 10:00:00,47.08,47.1,47.03,47.05,134636.0,42.601,42.6191,42.5558,42.5739,134636.0
2016-08-12 10:10:00,47.05,47.08,47.03,47.07,58974.0,42.5739,42.601,42.5558,42.592,58974.0
2016-08-12 10:20:00,47.06,47.08,47.03,47.05,103936.0,42.5829,42.601,42.5558,42.5739,103936.0
2016-08-12 10:30:00,47.06,47.1,47.05,47.08,58134.0,42.5829,42.6191,42.5739,42.601,58134.0
2016-08-12 10:40:00,47.09,47.12,47.07,47.11,155603.0,42.6101,42.6372,42.592,42.6282,155603.0
2016-08-12 10:50:00,47.1,47.13,47.1,47.12,51815.0,42.6191,42.6463,42.6191,42.6372,51815.0
2016-08-12 11:00:00,47.12,47.14,47.11,47.14,32354.0,42.6372,42.6553,42.6282,42.6553,32354.0
2016-08-12 11:10:00,47.14,47.14,47.11,47.12,44074.0,42.6553,42.6553,42.6282,42.6372,44074.0
2016-08-12 11:20:00,47.12,47.14,47.11,47.13,31519.0,42.6372,42.6553,42.6282,42.6463,31519.0
2016-08-12 11:30:00,47.13,47.14,47.1,47.11,79268.0,42.6463,42.6553,42.6191,42.6282,79268.0
2016-08-12 11:40:00,47.11,47.11,47.07,47.09,88001.0,42.6282,42.6282,42.592,42.6101,88001.0
2016-08-12 11:50:00,47.09,47.09,47.06,47.09,30424.0,42.6101,42.6101,42.5829,42.6101,30424.0
2016-08-12 12:00:00,47.08,47.09,47.05,47.06,45001.0,42.601,42.6101,42.5739,42.5829,45001.0
2016-08-12 12:10:00,47.06,47.08,47.05,47.07,68373.0,42.5829,42.601,42.5739,42.592,68373.0
2016-08-12 12:20:00,47.06,47.09,47.06,47.07,85717.0,42.5829,42.6101,42.5829,42.592,85717.0
2016-08-12 12:30:00,47.07,47.1,47.07,47.09,30511.0,42.592,42.6191,42.592,42.6101,30511.0
2016-08-12 12:40:00,47.08,47.1,47.08,47.09,16033.0,42.601,42.6191,42.601,42.6101,16033.0
2016-08-12 12:50:00,47.09,47.1,47.07,47.07,40279.0,42.6101,42.6191,42.592,42.592,40279.0
2016-08-12 13:00:00,47.07,47.08,47.01,47.03,57294.0,42.592,42.601,42.5377,42.5558,57294.0
2016-08-12 13:10:00,47.02,47.06,47.02,47.05,55473.0,42.5468,42.5829,42.5468,42.5739,55473.0
2016-08-12 13:20:00,47.05,47.06,47.04,47.05,44889.0,42.5739,42.5829,42.5648,42.5739,44889.0
2016-08-12 13:30:00,47.05,47.06,47.04,47.05,42581.0,42.5739,42.5829,42.5648,42.5739,42581.0
2016-08-12 13:40:00,47.05,47.06,47.03,47.04,24389.0,42.5739,42.5829,42.5558,42.5648,24389.0
2016-08-12 13:50:00,47.03,47.06,47.02,47.05,85548.0,42.5558,42.5829,42.5468,42.5739,85548.0
2016-08-12 14:00:00,47.04,47.07,47.03,47.05,90185.0,42.5648,42.592,42.5558,42.5739,90185.0
2016-08-12 14:10:00,47.05,47.08,47.05,47.07,31090.0,42.5739,42.601,42.5739,42.592,31090.0
2016-08-12 14:20:00,47.07,47.08,47.06,47.08,38920.0,42.592,42.601,42.5829,42.601,38920.0
2016-08-12 14:30:00,47.07,47.09,47.07,47.08,40858.0,42.592,42.6101,42.592,42.601,40858.0
2016-08-12 14:40:00,47.08,47.1,47.07,47.1,30390.0,42.601,42.6191,42.592,42.6191,30390.0
2016-08-12 14:50:00,47.09,47.1,47.07,47.09,31186.0,42.6101,42.6191,42.592,42.6101,31186.0
2016-08-12 15:00:00,47.09,47.1,47.08,47.08,69198.0,42.6101,42.6191,42.601,42.601,69198.0
2016-08-12 15:10:00,47.09,47.1,47.07,47.08,80775.0,42.6101,42.6191,42.592,42.601,80775.0
2016-08-12 15:20:00,47.08,47.09,47.07,47.09,43135.0,42.601,42.6101,42.592,42.6101,43135.0
2016-08-12 15:30:00,47.09,47.12,47.08,47.12,81332.0,42.6101,42.6372,42.601,42.6372,81332.0
2016-08-12 15:40:00,47.12,47.14,47.11,47.12,94885.0,42.6372,42.6553,42.6282,42.6372,94885.0
2016-08-12 15:50:00,47.11,47.13,47.1,47.12,386840.0,42.6282,42.6463,42.6191,42.6372,386840.0
2016-08-15 09:30:00,47.17,47.28,47.13,47.26,229655.0,42.6825,42.782,42.6463,42.7639,229655.0
2016-08-15 09:40:00,47.26,47.3,47.23,47.3,89287.0,42.7639,42.8001,42.7368,42.8001,89287.0
2016-08-15 09:50:00,47.3,47.3,47.26,47.28,106133.0,42.8001,42.8001,42.7639,42.782,106133.0
2016-08-15 10:00:00,47.28,47.3,47.26,47.27,52727.0,42.782,42.8001,42.7639,42.773,52727.0
2016-08-15 10:10:00,47.27,47.3,47.26,47.29,101342.0,42.773,42.8001,42.7639,42.7911,101342.0
2016-08-15 10:20:00,47.3,47.34,47.29,47.32,68111.0,42.8001,42.8363,42.7911,42.8182,68111.0
2016-08-15 10:30:00,47.32,47.36,47.32,47.35,38654.0,42.8182,42.8544,42.8182,42.8454,38654.0
2016-08-15 10:40:00,47.35,47.37,47.33,47.33,47385.0,42.8454,42.8635,42.8273,42.8273,47385.0
2016-08-15 10:50:00,47.34,47.36,47.32,47.36,77771.0,42.8363,42.8544,42.8182,42.8544,77771.0
2016-08-15 11:00:00,47.35,47.37,47.35,47.37,26238.0,42.8454,42.8635,42.8454,42.8635,26238.0
2016-08-15 11:10:00,47.36,47.39,47.36,47.39,34237.0,42.8544,42.8816,42.8544,42.8816,34237.0
2016-08-15 11:20:00,47.39,47.39,47.37,47.38,67880.0,42.8816,42.8816,42.8635,42.8725,67880.0
2016-08-15 11:30:00,47.39,47.39,47.37,47.38,65331.0,42.8816,42.8816,42.8635,42.8725,65331.0
2016-08-15 11:40:00,47.37,47.39,47.36,47.37,32448.0,42.8635,42.8816,42.8544,42.8635,32448.0
2016-08-15 11:50:00,47.36,47.37,47.34,47.35,41301.0,42.8544,42.8635,42.8363,42.8454,41301.0
2016-08-15 12:00:00,47.35,47.37,47.34,47.36,91513.0,42.8454,42.8635,42.8363,42.8544,91513.0
2016-08-15 12:10:00,47.37,47.38,47.36,47.38,33858.0,42.8635,42.8725,42.8544,42.8725,33858.0
2016-08-15 12:20:00,47.38,47.4,47.37,47.39,27216.0,42.8725,42.8906,42.8635,42.8816,27216.0
2016-08-15 12:30:00,47.39,47.39,47.37,47.38,30364.0,42.8816,42.8816,42.8635,42.8725,30364.0
2016-08-15 12:40:00,47.38,47.39,47.36,47.37,41646.0,42.8725,42.8816,42.8544,42.8635,41646.0
2016-08-15 12:50:00,47.37,47.38,47.36,47.38,38397.0,42.8635,42.8725,42.8544,42.8725,38397.0
2016-08-15 13:00:00,47.38,47.39,47.37,47.38,33422.0,42.8725,42.8816,42.8635,42.8725,33422.0
2016-08-15 13:10:00,47.37,47.38,47.36,47.37,27242.0,42.8635,42.8725,42.8544,42.8635,27242.0
2016-08-15 13:20:00,47.38,47.39,47.37,47.39,60551.0,42.8725,42.8816,42.8635,42.8816,60551.0
2016-08-15 13:30:00,47.39,47.41,47.38,47.41,22139.0,42.8816,42.8996,42.8725,42.8996,22139.0
2016-08-15 13:40:00,47.41,47.43,47.4,47.42,88005.0,42.8996,42.9177,42.8906,42.9087,88005.0
2016-08-15 13:50:00,47.41,47.42,47.39,47.4,47359.0,42.8996,42.9087,42.8816,42.8906,47359.0
2016-08-15 14:00:00,47.39,47.4,47.38,47.38,47790.0,42.8816,42.8906,42.8725,42.8725,47790.0
2016-08-15 14:10:00,47.39,47.39,47.35,47.36,72570.0,42.8816,42.8816,42.8454,42.8544,72570.0
2016-08-15 14:20:00,47.37,47.37,47.36,47.37,22066.0,42.8635,42.8635,42.8544,42.8635,22066.0
2016-08-15 14:30:00,47.37,47.38,47.35,47.38,61584.0,42.8635,42.8725,42.8454,42.8725,61584.0
2016-08-15 14:40:00,47.38,47.39,47.37,47.38,41818.0,42.8725,42.8816,42.8635,42.8725,41818.0
2016-08-15 14:50:00,47.39,47.39,47.37,47.38,25100.0,42.8816,42.8816,42.8635,42.8725,25100.0
2016-08-15 15:00:00,47.38,47.39,47.37,47.37,56875.0,42.8725,42.8816,42.8635,42.8635,56875.0
2016-08-15 15:10:00,47.37,47.38,47.33,47.34,139543.0,42.8635,42.8725,42.8273,42.8363,139543.0
2016-08-15 15:20:00,47.34,47.35,47.32,47.34,106754.0,42.8363,42.8454,42.8182,42.8363,106754.0
2016-08-15 15:30:00,47.34,47.35,47.33,47.34,115923.0,42.8363,42.8454,42.8273,42.8363,115923.0
2016-08-15 15:40:00,47.34,47.35,47.32,47.32,154783.0,42.8363,42.8454,42.8182,42.8182,154783.0
2016-08-15 15:50:00,47.32,47.34,47.3,47.31,483778.0,42.8182,42.8363,42.8001,42.8092,483778.0
2016-08-16 09:30:00,47.26,47.26,47.08,47.09,322271.0,42.7639,42.7639,42.601,42.6101,322271.0
2016-08-16 09:40:00,47.09,47.11,47.06,47.09,182491.0,42.6101,42.6282,42.5829,42.6101,182491.0
2016-08-16 09:50:00,47.09,47.15,47.07,47.14,222777.0,42.6101,42.6644,42.592,42.6553,222777.0
2016-08-16 10:00:00,47.14,47.21,47.13,47.18,100056.0,42.6553,42.7187,42.6463,42.6915,100056.0
2016-08-16 10:10:00,47.19,47.19,47.14,47.14,62241.0,42.7006,42.7006,42.6553,42.6553,62241.0
2016-08-16 10:20:00,47.15,47.15,47.09,47.12,72081.0,42.6644,42.6644,42.6101,42.6372,72081.0
2016-08-16 10:30:00,47.12,47.15,47.09,47.15,77304.0,42.6372,42.6644,42.6101,42.6644,77304.0
2016-08-16 10:40:00,47.15,47.15,47.1,47.12,103465.0,42.6644,42.6644,42.6191,42.6372,103465.0
2016-08-16 10:50:00,47.12,47.12,47.06,47.08,93558.0,42.6372,42.6372,42.5829,42.601,93558.0
2016-08-16 11:00:00,47.08,47.11,47.07,47.11,100683.0,42.601,42.6282,42.592,42.6282,100683.0
2016-08-16 11:10:00,47.11,47.14,47.1,47.12,87637.0,42.6282,42.6553,42.6191,42.6372,87637.0
2016-08-16 11:20:00,47.13,47.14,47.1,47.11,62431.0,42.6463,42.6553,42.6191,42.6282,62431.0
2016-08-16 11:30:00,47.11,47.12,47.07,47.09,64347.0,42.6282,42.6372,42.592,42.6101,64347.0
2016-08-16 11:40:00,47.09,47.1,47.08,47.1,66518.0,42.6101,42.6191,42.601,42.6191,66518.0
2016-08-16 11:50:00,47.1,47.12,47.09,47.11,44474.0,42.6191,42.6372,42.6101,42.6282,44474.0
2016-08-16 12:00:00,47.11,47.12,47.08,47.1,54711.0,42.6282,42.6372,42.601,42.6191,54711.0
2016-08-16 12:10:00,47.09,47.1,47.08,47.09,50630.0,42.6101,42.6191,42.601,42.6101,50630.0
2016-08-16 12:20:00,47.1,47.11,47.08,47.08,43904.0,42.6191,42.6282,42.601,42.601,43904.0
2016-08-16 12:30:00,47.09,47.1,47.08,47.1,33689.0,42.6101,42.6191,42.601,42.6191,33689.0
2016-08-16 12:40:00,47.1,47.15,47.09,47.15,105723.0,42.6191,42.6644,42.6101,42.6644,105723.0
2016-08-16 12:50:00,47.14,47.15,47.14,47.15,83738.0,42.6553,42.6644,42.6553,42.6644,83738.0
2016-08-16 13:00:00,47.15,47.15,47.12,47.12,46751.0,42.6644,42.6644,42.6372,42.6372,46751.0
2016-08-16 13:10:00,47.12,47.13,47.06,47.07,45673.0,42.6372,42.6463,42.5829,42.592,45673.0
2016-08-16 13:20:00,47.07,47.07,47.03,47.06,46420.0,42.592,42.592,42.5558,42.5829,46420.0
2016-08-16 13:30:00,47.06,47.07,47.05,47.05,41302.0,42.5829,42.592,42.5739,42.5739,41302.0
2016-08-16 13:40:00,47.05,47.08,47.04,47.08,40153.0,42.5739,42.601,42.5648,42.601,40153.0
2016-08-16 13:50:00,47.08,47.09,47.06,47.07,44155.0,42.601,42.6101,42.5829,42.592,44155.0
2016-08-16 14:00:00,47.07,47.09,47.06,47.07,78773.0,42.592,42.6101,42.5829,42.592,78773.0
2016-08-16 14:10:00,47.07,47.07,47.02,47.03,31741.0,42.592,42.592,42.5468,42.5558,31741.0
2016-08-16 14:20:00,47.04,47.06,47.01,47.04,94655.0,42.5648,42.5829,42.5377,42.5648,94655.0
2016-08-16 14:30:00,47.05,47.06,47.04,47.06,67428.0,42.5739,42.5829,42.5648,42.5829,67428.0
2016-08-16 14:40:00,47.05,47.07,47.04,47.07,85277.0,42.5739,42.592,42.5648,42.592,85277.0
2016-08-16 14:50:00,47.07,47.1,47.07,47.09,82111.0,42.592,42.6191,42.592,42.6101,82111.0
2016-08-16 15:00:00,47.09,47.1,47.07,47.09,64222.0,42.6101,42.6191,42.592,42.6101,64222.0
2016-08-16 15:10:00,47.09,47.1,47.08,47.09,60915.0,42.6101,42.6191,42.601,42.6101,60915.0
2016-08-16 15:20:00,47.09,47.12,47.08,47.1,73569.0,42.6101,42.6372,42.601,42.6191,73569.0
2016-08-16 15:30:00,47.11,47.11,47.06,47.07,272332.0,42.6282,42.6282,42.5829,42.592,272332.0
2016-08-16 15:40:00,47.06,47.08,47.05,47.06,395967.0,42.5829,42.601,42.5739,42.5829,395967.0
2016-08-16 15:50:00,47.06,47.07,46.99,47.0,704866.0,42.5829,42.592,42.5196,42.5287,704866.0
2016-08-17 09:30:00,47.01,47.03,46.81,46.86,444347.0,42.5377,42.5558,42.3567,42.402,444347.0
2016-08-17 09:40:00,46.85,46.88,46.81,46.86,192326.0,42.3929,42.4201,42.3567,42.402,192326.0
2016-08-17 09:50:00,46.86,46.88,46.82,46.82,154430.0,42.402,42.4201,42.3658,42.3658,154430.0
2016-08-17 10:00:00,46.83,46.83,46.78,46.8,95983.0,42.3748,42.3748,42.3296,42.3477,95983.0
2016-08-17 10:10:00,46.79,46.83,46.79,46.82,95690.0,42.3386,42.3748,42.3386,42.3658,95690.0
2016-08-17 10:20:00,46.82,46.84,46.8,46.82,111454.0,42.3658,42.3839,42.3477,42.3658,111454.0
2016-08-17 10:30:00,46.82,46.86,46.81,46.84,181337.0,42.3658,42.402,42.3567,42.3839,181337.0
2016-08-17 10:40:00,46.84,46.84,46.8,46.81,71567.0,42.3839,42.3839,42.3477,42.3567,71567.0
2016-08-17 10:50:00,46.81,46.82,46.79,46.81,154885.0,42.3567,42.3658,42.3386,42.3567,154885.0
2016-08-17 11:00:00,46.8,46.83,46.8,46.8,50544.0,42.3477,42.3748,42.3477,42.3477,50544.0
2016-08-17 11:10:00,46.81,46.83,46.8,46.83,109828.0,42.3567,42.3748,42.3477,42.3748,109828.0
2016-08-17 11:20:00,46.82,46.82,46.74,46.74,67369.0,42.3658,42.3658,42.2934,42.2934,67369.0
2016-08-17 11:30:00,46.74,46.75,46.7,46.73,162231.0,42.2934,42.3024,42.2572,42.2843,162231.0
2016-08-17 11:40:00,46.73,46.73,46.71,46.72,33685.0,42.2843,42.2843,42.2662,42.2753,33685.0
2016-08-17 11:50:00,46.71,46.72,46.7,46.71,60416.0,42.2662,42.2753,42.2572,42.2662,60416.0
2016-08-17 12:00:00,46.71,46.73,46.7,46.72,87382.0,42.2662,42.2843,42.2572,42.2753,87382.0
2016-08-17 12:10:00,46.72,46.74,46.71,46.73,37547.0,42.2753,42.2934,42.2662,42.2843,37547.0
2016-08-17 12:20:00,46.73,46.78,46.73,46.76,27288.0,42.2843,42.3296,42.2843,42.3115,27288.0
2016-08-17 12:30:00,46.77,46.79,46.76,46.79,19689.0,42.3205,42.3386,42.3115,42.3386,19689.0
2016-08-17 12:40:00,46.79,46.91,46.78,46.9,70139.0,42.3386,42.4472,42.3296,42.4382,70139.0
2016-08-17 12:50:00,46.91,46.92,46.89,46.89,117078.0,42.4472,42.4563,42.4291,42.4291,117078.0
2016-08-17 13:00:00,46.9,46.91,46.87,46.87,62768.0,42.4382,42.4472,42.411,42.411,62768.0
2016-08-17 13:10:00,46.88,46.89,46.86,46.86,46814.0,42.4201,42.4291,42.402,42.402,46814.0
2016-08-17 13:20:00,46.87,46.88,46.86,46.87,29348.0,42.411,42.4201,42.402,42.411,29348.0
2016-08-17 13:30:00,46.88,46.93,46.86,46.92,107114.0,42.4201,42.4653,42.402,42.4563,107114.0
2016-08-17 13:40:00,46.93,46.95,46.89,46.91,45002.0,42.4653,42.4834,42.4291,42.4472,45002.0
2016-08-17 13:50:00,46.91,46.91,46.86,46.87,170271.0,42.4472,42.4472,42.402,42.411,170271.0
2016-08-17 14:00:00,46.86,46.91,46.78,46.91,339858.0,42.402,42.4472,42.3296,42.4472,339858.0
2016-08-17 14:10:00,46.91,47.02,46.91,46.94,215761.0,42.4472,42.5468,42.4472,42.4744,215761.0
2016-08-17 14:20:00,46.95,46.98,46.91,46.97,132968.0,42.4834,42.5106,42.4472,42.5015,132968.0
2016-08-17 14:30:00,46.97,46.97,46.92,46.95,140471.0,42.5015,42.5015,42.4563,42.4834,140471.0
2016-08-17 14:40:00,46.95,46.97,46.91,46.95,96216.0,42.4834,42.5015,42.4472,42.4834,96216.0
2016-08-17 14:50:00,46.95,46.96,46.91,46.95,134181.0,42.4834,42.4925,42.4472,42.4834,134181.0
2016-08-17 15:00:00,46.95,46.95,46.89,46.89,120483.0,42.4834,42.4834,42.4291,42.4291,120483.0
2016-08-17 15:10:00,46.9,46.9,46.86,46.9,88270.0,42.4382,42.4382,42.402,42.4382,88270.0
2016-08-17 15:20:00,46.89,46.95,46.89,46.95,104873.0,42.4291,42.4834,42.4291,42.4834,104873.0
2016-08-17 15:30:00,46.95,46.98,46.94,46.97,115768.0,42.4834,42.5106,42.4744,42.5015,115768.0
2016-08-17 15:40:00,46.98,47.0,46.96,46.98,196078.0,42.5106,42.5287,42.4925,42.5106,196078.0
2016-08-17 15:50:00,46.99,47.01,46.96,46.98,471503.0,42.5196,42.5377,42.4925,42.5106,471503.0
2016-08-18 09:30:00,46.96,46.99,46.92,46.96,146031.0,42.4925,42.5196,42.4563,42.4925,146031.0
2016-08-18 09:40:00,46.95,46.95,46.88,46.93,131050.0,42.4834,42.4834,42.4201,42.4653,131050.0
2016-08-18 09:50:00,46.93,46.98,46.89,46.96,72954.0,42.4653,42.5106,42.4291,42.4925,72954.0
2016-08-18 10:00:00,46.96,47.0,46.94,46.97,100286.0,42.4925,42.5287,42.4744,42.5015,100286.0
2016-08-18 10:10:00,46.97,47.03,46.96,47.02,84004.0,42.5015,42.5558,42.4925,42.5468,84004.0
2016-08-18 10:20:00,47.02,47.04,46.97,47.0,332684.0,42.5468,42.5648,42.5015,42.5287,332684.0
2016-08-18 10:30:00,47.01,47.04,47.01,47.02,67522.0,42.5377,42.5648,42.5377,42.5468,67522.0
2016-08-18 10:40:00,47.02,47.03,46.97,46.99,115664.0,42.5468,42.5558,42.5015,42.5196,115664.0
2016-08-18 10:50:00,47.0,47.04,46.99,47.02,112326.0,42.5287,42.5648,42.5196,42.5468,112326.0
2016-08-18 11:00:00,47.03,47.03,46.97,47.01,54909.0,42.5558,42.5558,42.5015,42.5377,54909.0
2016-08-18 11:10:00,47.0,47.01,46.97,46.98,42893.0,42.5287,42.5377,42.5015,42.5106,42893.0
2016-08-18 11:20:00,46.98,47.01,46.97,47.01,60311.0,42.5106,42.5377,42.5015,42.5377,60311.0
2016-08-18 11:30:00,47.01,47.01,46.99,47.0,53294.0,42.5377,42.5377,42.5196,42.5287,53294.0
2016-08-18 11:40:00,46.99,47.0,46.98,46.99,61832.0,42.5196,42.5287,42.5106,42.5196,61832.0
2016-08-18 11:50:00,46.98,46.99,46.95,46.97,120605.0,42.5106,42.5196,42.4834,42.5015,120605.0
2016-08-18 12:00:00,46.97,46.97,46.93,46.95,47178.0,42.5015,42.5015,42.4653,42.4834,47178.0
2016-08-18 12:10:00,46.95,46.95,46.91,46.91,45256.0,42.4834,42.4834,42.4472,42.4472,45256.0
2016-08-18 12:20:00,46.91,46.92,46.87,46.87,92732.0,42.4472,42.4563,42.411,42.411,92732.0
2016-08-18 12:30:00,46.87,46.88,46.81,46.85,94443.0,42.411,42.4201,42.3567,42.3929,94443.0
2016-08-18 12:40:00,46.85,46.88,46.84,46.88,37368.0,42.3929,42.4201,42.3839,42.4201,37368.0
2016-08-18 12:50:00,46.88,46.89,46.86,46.87,33602.0,42.4201,42.4291,42.402,42.411,33602.0
2016-08-18 13:00:00,46.88,46.92,46.87,46.91,21193.0,42.4201,42.4563,42.411,42.4472,21193.0
2016-08-18 13:10:00,46.92,46.93,46.91,46.92,83233.0,42.4563,42.4653,42.4472,42.4563,83233.0
2016-08-18 13:20:00,46.91,46.93,46.91,46.91,23886.0,42.4472,42.4653,42.4472,42.4472,23886.0
2016-08-18 13:30:00,46.91,46.95,46.91,46.95,76648.0,42.4472,42.4834,42.4472,42.4834,76648.0
2016-08-18 13:40:00,46.95,46.97,46.94,46.95,49957.0,42.4834,42.5015,42.4744,42.4834,49957.0
2016-08-18 13:50:00,46.95,46.95,46.93,46.93,22175.0,42.4834,42.4834,42.4653,42.4653,22175.0
2016-08-18 14:00:00,46.93,46.94,46.92,46.94,57560.0,42.4653,42.4744,42.4563,42.4744,57560.0
2016-08-18 14:10:00,46.94,46.95,46.93,46.95,40576.0,42.4744,42.4834,42.4653,42.4834,40576.0
2016-08-18 14:20:00,46.95,46.95,46.93,46.94,40621.0,42.4834,42.4834,42.4653,42.4744,40621.0
2016-08-18 14:30:00,46.94,46.94,46.91,46.94,72772.0,42.4744,42.4744,42.4472,42.4744,72772.0
2016-08-18 14:40:00,46.93,46.95,46.93,46.95,35207.0,42.4653,42.4834,42.4653,42.4834,35207.0
2016-08-18 14:50:00,46.95,46.97,46.93,46.96,35334.0,42.4834,42.5015,42.4653,42.4925,35334.0
2016-08-18 15:00:00,46.96,47.01,46.95,47.01,62787.0,42.4925,42.5377,42.4834,42.5377,62787.0
2016-08-18 15:10:00,47.0,47.0,46.98,46.99,73223.0,42.5287,42.5287,42.5106,42.5196,73223.0
2016-08-18 15:20:00,46.99,47.01,46.98,46.98,66240.0,42.5196,42.5377,42.5106,42.5106,66240.0
2016-08-18 15:30:00,46.98,46.99,46.95,46.96,108534.0,42.5106,42.5196,42.4834,42.4925,108534.0
2016-08-18 15:40:00,46.95,46.99,46.95,46.96,144210.0,42.4834,42.5196,42.4834,42.4925,144210.0
2016-08-18 15:50:00,46.96,46.99,46.95,46.98,397060.0,42.4925,42.5196,42.4834,42.5106,397060.0
2016-08-19 09:30:00,46.86,46.94,46.79,46.79,197534.0,42.402,42.4744,42.3386,42.3386,197534.0
2016-08-19 09:40:00,46.79,46.81,46.75,46.76,212054.0,42.3386,42.3567,42.3024,42.3115,212054.0
2016-08-19 09:50:00,46.76,46.83,46.75,46.82,167138.0,42.3115,42.3748,42.3024,42.3658,167138.0
2016-08-19 10:00:00,46.83,46.85,46.8,46.85,119226.0,42.3748,42.3929,42.3477,42.3929,119226.0
2016-08-19 10:10:00,46.85,46.86,46.83,46.86,49105.0,42.3929,42.402,42.3748,42.402,49105.0
2016-08-19 10:20:00,46.86,47.0,46.86,47.0,87246.0,42.402,42.5287,42.402,42.5287,87246.0
2016-08-19 10:30:00,47.0,47.02,46.97,47.0,65900.0,42.5287,42.5468,42.5015,42.5287,65900.0
2016-08-19 10:40:00,46.99,47.04,46.98,47.0,97796.0,42.5196,42.5648,42.5106,42.5287,97796.0
2016-08-19 10:50:00,46.99,47.0,46.97,46.98,63879.0,42.5196,42.5287,42.5015,42.5106,63879.0
2016-08-19 11:00:00,46.98,47.0,46.96,47.0,59231.0,42.5106,42.5287,42.4925,42.5287,59231.0
2016-08-19 11:10:00,47.0,47.02,46.99,47.0,56500.0,42.5287,42.5468,42.5196,42.5287,56500.0
2016-08-19 11:20:00,47.0,47.01,46.99,47.01,50544.0,42.5287,42.5377,42.5196,42.5377,50544.0
2016-08-19 11:30:00,47.01,47.03,46.99,46.99,55001.0,42.5377,42.5558,42.5196,42.5196,55001.0
2016-08-19 11:40:00,46.99,47.02,46.98,47.01,31739.0,42.5196,42.5468,42.5106,42.5377,31739.0
2016-08-19 11:50:00,47.01,47.03,47.0,47.03,591374.0,42.5377,42.5558,42.5287,42.5558,591374.0
2016-08-19 12:00:00,47.03,47.05,47.02,47.04,230433.0,42.5558,42.5739,42.5468,42.5648,230433.0
2016-08-19 12:10:00,47.04,47.05,47.0,47.0,39668.0,42.5648,42.5739,42.5287,42.5287,39668.0
2016-08-19 12:20:00,47.0,47.02,46.99,47.01,39114.0,42.5287,42.5468,42.5196,42.5377,39114.0
2016-08-19 12:30:00,47.02,47.02,46.99,47.0,40128.0,42.5468,42.5468,42.5196,42.5287,40128.0
2016-08-19 12:40:00,47.0,47.0,46.95,46.96,200774.0,42.5287,42.5287,42.4834,42.4925,200774.0
2016-08-19 12:50:00,46.96,46.96,46.9,46.93,55600.0,42.4925,42.4925,42.4382,42.4653,55600.0
2016-08-19 13:00:00,46.93,46.93,46.9,46.92,110742.0,42.4653,42.4653,42.4382,42.4563,110742.0
2016-08-19 13:10:00,46.92,46.94,46.91,46.93,49777.0,42.4563,42.4744,42.4472,42.4653,49777.0
2016-08-19 13:20:00,46.92,46.94,46.91,46.92,61791.0,42.4563,42.4744,42.4472,42.4563,61791.0
2016-08-19 13:30:00,46.92,46.94,46.9,46.93,62949.0,42.4563,42.4744,42.4382,42.4653,62949.0
2016-08-19 13:40:00,46.94,46.97,46.93,46.97,63909.0,42.4744,42.5015,42.4653,42.5015,63909.0
2016-08-19 13:50:00,46.97,46.98,46.94,46.96,46912.0,42.5015,42.5106,42.4744,42.4925,46912.0
2016-08-19 14:00:00,46.96,46.98,46.95,46.98,31613.0,42.4925,42.5106,42.4834,42.5106,31613.0
2016-08-19 14:10:00,46.98,47.0,46.97,46.99,39570.0,42.5106,42.5287,42.5015,42.5196,39570.0
2016-08-19 14:20:00,46.98,47.0,46.97,46.97,46221.0,42.5106,42.5287,42.5015,42.5015,46221.0
2016-08-19 14:30:00,46.98,47.0,46.96,47.0,62878.0,42.5106,42.5287,42.4925,42.5287,62878.0
2016-08-19 14:40:00,46.99,47.02,46.99,47.0,53881.0,42.5196,42.5468,42.5196,42.5287,53881.0
2016-08-19 14:50:00,47.0,47.04,46.99,47.02,132197.0,42.5287,42.5648,42.5196,42.5468,132197.0
2016-08-19 15:00:00,47.02,47.03,47.01,47.03,42577.0,42.5468,42.5558,42.5377,42.5558,42577.0
2016-08-19 15:10:00,47.03,47.04,47.01,47.03,65468.0,42.5558,42.5648,42.5377,42.5558,65468.0
2016-08-19 15:20:00,47.03,47.05,47.01,47.04,146682.0,42.5558,42.5739,42.5377,42.5648,146682.0
2016-08-19 15:30:00,47.05,47.06,47.02,47.03,118512.0,42.5739,42.5829,42.5468,42.5558,118512.0
2016-08-19 15:40:00,47.03,47.03,47.0,47.01,194725.0,42.5558,42.5558,42.5287,42.5377,194725.0
2016-08-19 15:50:00,47.01,47.04,47.01,47.02,607366.0,42.5377,42.5648,42.5377,42.5468,607366.0
2016-08-22 09:30:00,46.89,46.96,46.81,46.89,300928.0,42.4291,42.4925,42.3567,42.4291,300928.0
2016-08-22 09:40:00,46.89,46.91,46.84,46.85,212240.0,42.4291,42.4472,42.3839,42.3929,212240.0
2016-08-22 09:50:00,46.86,46.9,46.83,46.9,694224.0,42.402,42.4382,42.3748,42.4382,694224.0
2016-08-22 10:00:00,46.9,46.91,46.86,46.87,120158.0,42.4382,42.4472,42.402,42.411,120158.0
2016-08-22 10:10:00,46.87,47.02,46.87,47.01,90223.0,42.411,42.5468,42.411,42.5377,90223.0
2016-08-22 10:20:00,47.02,47.07,47.0,47.04,49860.0,42.5468,42.592,42.5287,42.5648,49860.0
2016-08-22 10:30:00,47.05,47.07,47.03,47.04,47589.0,42.5739,42.592,42.5558,42.5648,47589.0
2016-08-22 10:40:00,47.04,47.05,47.01,47.03,116289.0,42.5648,42.5739,42.5377,42.5558,116289.0
2016-08-22 10:50:00,47.02,47.04,47.0,47.01,77894.0,42.5468,42.5648,42.5287,42.5377,77894.0
2016-08-22 11:00:00,47.01,47.03,47.0,47.01,73362.0,42.5377,42.5558,42.5287,42.5377,73362.0
2016-08-22 11:10:00,47.01,47.02,46.93,46.93,52396.0,42.5377,42.5468,42.4653,42.4653,52396.0
2016-08-22 11:20:00,46.93,46.94,46.85,46.85,140858.0,42.4653,42.4744,42.3929,42.3929,140858.0
2016-08-22 11:30:00,46.85,46.9,46.84,46.88,92377.0,42.3929,42.4382,42.3839,42.4201,92377.0
2016-08-22 11:40:00,46.88,46.89,46.85,46.89,61538.0,42.4201,42.4291,42.3929,42.4291,61538.0
2016-08-22 11:50:00,46.89,46.92,46.88,46.91,36307.0,42.4291,42.4563,42.4201,42.4472,36307.0
2016-08-22 12:00:00,46.9,46.91,46.88,46.89,35624.0,42.4382,42.4472,42.4201,42.4291,35624.0
2016-08-22 12:10:00,46.9,46.91,46.88,46.9,58477.0,42.4382,42.4472,42.4201,42.4382,58477.0
2016-08-22 12:20:00,46.9,47.03,46.89,47.0,180590.0,42.4382,42.5558,42.4291,42.5287,180590.0
2016-08-22 12:30:00,47.01,47.02,47.0,47.0,45612.0,42.5377,42.5468,42.5287,42.5287,45612.0
2016-08-22 12:40:00,47.0,47.01,46.96,47.0,64802.0,42.5287,42.5377,42.4925,42.5287,64802.0
2016-08-22 12:50:00,46.99,47.0,46.95,46.97,52556.0,42.5196,42.5287,42.4834,42.5015,52556.0
2016-08-22 13:00:00,46.97,46.98,46.95,46.97,28662.0,42.5015,42.5106,42.4834,42.5015,28662.0
2016-08-22 13:10:00,46.98,47.0,46.97,46.99,50902.0,42.5106,42.5287,42.5015,42.5196,50902.0
2016-08-22 13:20:00,46.98,46.99,46.86,46.91,132702.0,42.5106,42.5196,42.402,42.4472,132702.0
2016-08-22 13:30:00,46.9,46.91,46.89,46.9,23416.0,42.4382,42.4472,42.4291,42.4382,23416.0
2016-08-22 13:40:00,46.9,47.0,46.89,46.99,72966.0,42.4382,42.5287,42.4291,42.5196,72966.0
2016-08-22 13:50:00,46.98,47.0,46.97,46.97,48377.0,42.5106,42.5287,42.5015,42.5015,48377.0
2016-08-22 14:00:00,46.98,47.0,46.97,46.98,66702.0,42.5106,42.5287,42.5015,42.5106,66702.0
2016-08-22 14:10:00,46.98,46.99,46.96,46.97,28928.0,42.5106,42.5196,42.4925,42.5015,28928.0
2016-08-22 14:20:00,46.97,46.99,46.91,46.92,87475.0,42.5015,42.5196,42.4472,42.4563,87475.0
2016-08-22 14:30:00,46.91,46.95,46.9,46.95,73812.0,42.4472,42.4834,42.4382,42.4834,73812.0
2016-08-22 14:40:00,46.95,46.98,46.94,46.96,102520.0,42.4834,42.5106,42.4744,42.4925,102520.0
2016-08-22 14:50:00,46.97,46.98,46.94,46.95,64255.0,42.5015,42.5106,42.4744,42.4834,64255.0
2016-08-22 15:00:00,46.95,47.0,46.95,46.99,83384.0,42.4834,42.5287,42.4834,42.5196,83384.0
2016-08-22 15:10:00,46.99,47.0,46.96,46.98,77434.0,42.5196,42.5287,42.4925,42.5106,77434.0
2016-08-22 15:20:00,46.98,47.01,46.97,47.0,78559.0,42.5106,42.5377,42.5015,42.5287,78559.0
2016-08-22 15:30:00,47.0,47.0,46.97,46.98,104069.0,42.5287,42.5287,42.5015,42.5106,104069.0
2016-08-22 15:40:00,46.97,47.0,46.97,46.98,157940.0,42.5015,42.5287,42.5015,42.5106,157940.0
2016-08-22 15:50:00,46.99,47.01,46.97,47.0,410852.0,42.5196,42.5377,42.5015,42.5287,410852.0
2016-08-23 09:30:00,47.16,47.26,47.16,47.26,310786.0,42.6734,42.7639,42.6734,42.7639,310786.0
2016-08-23 09:40:00,47.26,47.3,47.23,47.26,265366.0,42.7639,42.8001,42.7368,42.7639,265366.0
2016-08-23 09:50:00,47.26,47.3,47.26,47.28,148950.0,42.7639,42.8001,42.7639,42.782,148950.0
2016-08-23 10:00:00,47.28,47.3,47.25,47.27,89406.0,42.782,42.8001,42.7549,42.773,89406.0
2016-08-23 10:10:00,47.26,47.29,47.25,47.25,117457.0,42.7639,42.7911,42.7549,42.7549,117457.0
2016-08-23 10:20:00,47.25,47.28,47.24,47.26,123184.0,42.7549,42.782,42.7458,42.7639,123184.0
2016-08-23 10:30:00,47.27,47.28,47.24,47.26,69230.0,42.773,42.782,42.7458,42.7639,69230.0
2016-08-23 10:40:00,47.26,47.28,47.24,47.27,83533.0,42.7639,42.782,42.7458,42.773,83533.0
2016-08-23 10:50:00,47.27,47.27,47.23,47.26,63010.0,42.773,42.773,42.7368,42.7639,63010.0
2016-08-23 11:00:00,47.26,47.26,47.18,47.21,112205.0,42.7639,42.7639,42.6915,42.7187,112205.0
2016-08-23 11:10:00,47.2,47.24,47.19,47.24,55238.0,42.7096,42.7458,42.7006,42.7458,55238.0
2016-08-23 11:20:00,47.23,47.25,47.21,47.22,93411.0,42.7368,42.7549,42.7187,42.7277,93411.0
2016-08-23 11:30:00,47.23,47.26,47.22,47.24,118115.0,42.7368,42.7639,42.7277,42.7458,118115.0
2016-08-23 11:40:00,47.25,47.27,47.24,47.25,90754.0,42.7549,42.773,42.7458,42.7549,90754.0
2016-08-23 11:50:00,47.25,47.26,47.23,47.24,76561.0,42.7549,42.7639,42.7368,42.7458,76561.0
2016-08-23 12:00:00,47.24,47.24,47.2,47.22,96636.0,42.7458,42.7458,42.7096,42.7277,96636.0
2016-08-23 12:10:00,47.21,47.23,47.2,47.23,41387.0,42.7187,42.7368,42.7096,42.7368,41387.0
2016-08-23 12:20:00,47.23,47.26,47.22,47.22,81823.0,42.7368,42.7639,42.7277,42.7277,81823.0
2016-08-23 12:30:00,47.22,47.24,47.21,47.24,62443.0,42.7277,42.7458,42.7187,42.7458,62443.0
2016-08-23 12:40:00,47.23,47.24,47.22,47.24,70868.0,42.7368,42.7458,42.7277,42.7458,70868.0
2016-08-23 12:50:00,47.23,47.24,47.16,47.19,137986.0,42.7368,42.7458,42.6734,42.7006,137986.0
2016-08-23 13:00:00,47.19,47.22,47.18,47.21,132989.0,42.7006,42.7277,42.6915,42.7187,132989.0
2016-08-23 13:10:00,47.21,47.23,47.2,47.23,75353.0,42.7187,42.7368,42.7096,42.7368,75353.0
2016-08-23 13:20:00,47.23,47.25,47.22,47.23,75046.0,42.7368,42.7549,42.7277,42.7368,75046.0
2016-08-23 13:30:00,47.24,47.25,47.22,47.23,68474.0,42.7458,42.7549,42.7277,42.7368,68474.0
2016-08-23 13:40:00,47.22,47.25,47.22,47.25,43693.0,42.7277,42.7549,42.7277,42.7549,43693.0
2016-08-23 13:50:00,47.25,47.25,47.23,47.23,57191.0,42.7549,42.7549,42.7368,42.7368,57191.0
2016-08-23 14:00:00,47.23,47.24,47.19,47.22,100107.0,42.7368,42.7458,42.7006,42.7277,100107.0
2016-08-23 14:10:00,47.22,47.23,47.21,47.22,50037.0,42.7277,42.7368,42.7187,42.7277,50037.0
2016-08-23 14:20:00,47.22,47.25,47.21,47.23,85000.0,42.7277,42.7549,42.7187,42.7368,85000.0
2016-08-23 14:30:00,47.22,47.23,47.21,47.22,61613.0,42.7277,42.7368,42.7187,42.7277,61613.0
2016-08-23 14:40:00,47.22,47.22,47.17,47.2,84179.0,42.7277,42.7277,42.6825,42.7096,84179.0
2016-08-23 14:50:00,47.2,47.21,47.18,47.2,66009.0,42.7096,42.7187,42.6915,42.7096,66009.0
2016-08-23 15:00:00,47.19,47.2,47.18,47.2,77693.0,42.7006,42.7096,42.6915,42.7096,77693.0
2016-08-23 15:10:00,47.19,47.22,47.18,47.19,113062.0,42.7006,42.7277,42.6915,42.7006,113062.0
2016-08-23 15:20:00,47.19,47.2,47.17,47.19,139942.0,42.7006,42.7096,42.6825,42.7006,139942.0
2016-08-23 15:30:00,47.19,47.19,47.17,47.18,122134.0,42.7006,42.7006,42.6825,42.6915,122134.0
2016-08-23 15:40:00,47.18,47.19,47.16,47.17,223793.0,42.6915,42.7006,42.6734,42.6825,223793.0
2016-08-23 15:50:00,47.16,47.21,47.15,47.16,2231244.0,42.6734,42.7187,42.6644,42.6734,2231244.0
2016-08-24 09:30:00,47.17,47.19,47.09,47.12,666913.0,42.6825,42.7006,42.6101,42.6372,666913.0
2016-08-24 09:40:00,47.12,47.13,47.08,47.11,86897.0,42.6372,42.6463,42.601,42.6282,86897.0
2016-08-24 09:50:00,47.1,47.13,47.07,47.12,44527.0,42.6191,42.6463,42.592,42.6372,44527.0
2016-08-24 10:00:00,47.12,47.14,47.08,47.12,78236.0,42.6372,42.6553,42.601,42.6372,78236.0
2016-08-24 10:10:00,47.12,47.13,47.07,47.08,129919.0,42.6372,42.6463,42.592,42.601,129919.0
2016-08-24 10:20:00,47.08,47.08,47.04,47.06,83885.0,42.601,42.601,42.5648,42.5829,83885.0
2016-08-24 10:30:00,47.06,47.08,47.03,47.05,62204.0,42.5829,42.601,42.5558,42.5739,62204.0
2016-08-24 10:40:00,47.05,47.06,46.99,47.01,74727.0,42.5739,42.5829,42.5196,42.5377,74727.0
2016-08-24 10:50:00,47.01,47.03,46.99,47.0,96569.0,42.5377,42.5558,42.5196,42.5287,96569.0
2016-08-24 11:00:00,47.0,47.02,46.99,47.01,73279.0,42.5287,42.5468,42.5196,42.5377,73279.0
2016-08-24 11:10:00,47.02,47.03,46.99,47.0,66794.0,42.5468,42.5558,42.5196,42.5287,66794.0
2016-08-24 11:20:00,47.0,47.01,46.97,47.0,102929.0,42.5287,42.5377,42.5015,42.5287,102929.0
2016-08-24 11:30:00,47.0,47.02,46.97,47.01,154541.0,42.5287,42.5468,42.5015,42.5377,154541.0
2016-08-24 11:40:00,47.01,47.02,46.97,46.99,93992.0,42.5377,42.5468,42.5015,42.5196,93992.0
2016-08-24 11:50:00,46.98,47.0,46.95,46.98,85350.0,42.5106,42.5287,42.4834,42.5106,85350.0
2016-08-24 12:00:00,46.98,47.02,46.97,47.01,61753.0,42.5106,42.5468,42.5015,42.5377,61753.0
2016-08-24 12:10:00,47.01,47.04,47.01,47.02,76787.0,42.5377,42.5648,42.5377,42.5468,76787.0
2016-08-24 12:20:00,47.03,47.04,47.0,47.01,50679.0,42.5558,42.5648,42.5287,42.5377,50679.0
2016-08-24 12:30:00,47.01,47.04,47.01,47.03,101284.0,42.5377,42.5648,42.5377,42.5558,101284.0
2016-08-24 12:40:00,47.03,47.04,47.01,47.02,94188.0,42.5558,42.5648,42.5377,42.5468,94188.0
2016-08-24 12:50:00,47.03,47.06,47.02,47.05,198249.0,42.5558,42.5829,42.5468,42.5739,198249.0
2016-08-24 13:00:00,47.05,47.06,47.02,47.05,138457.0,42.5739,42.5829,42.5468,42.5739,138457.0
2016-08-24 13:10:00,47.05,47.05,47.03,47.04,46615.0,42.5739,42.5739,42.5558,42.5648,46615.0
2016-08-24 13:20:00,47.04,47.04,47.02,47.02,54785.0,42.5648,42.5648,42.5468,42.5468,54785.0
2016-08-24 13:30:00,47.02,47.03,47.01,47.02,25994.0,42.5468,42.5558,42.5377,42.5468,25994.0
2016-08-24 13:40:00,47.01,47.05,47.01,47.04,44528.0,42.5377,42.5739,42.5377,42.5648,44528.0
2016-08-24 13:50:00,47.05,47.05,47.02,47.03,25025.0,42.5739,42.5739,42.5468,42.5558,25025.0
2016-08-24 14:00:00,47.03,47.04,46.95,46.98,105470.0,42.5558,42.5648,42.4834,42.5106,105470.0
2016-08-24 14:10:00,46.97,47.0,46.96,46.98,62278.0,42.5015,42.5287,42.4925,42.5106,62278.0
2016-08-24 14:20:00,46.99,46.99,46.94,46.98,146285.0,42.5196,42.5196,42.4744,42.5106,146285.0
2016-08-24 14:30:00,46.97,46.98,46.94,46.97,63367.0,42.5015,42.5106,42.4744,42.5015,63367.0
2016-08-24 14:40:00,46.98,46.99,46.96,46.97,79128.0,42.5106,42.5196,42.4925,42.5015,79128.0
2016-08-24 14:50:00,46.96,47.01,46.96,47.01,84626.0,42.4925,42.5377,42.4925,42.5377,84626.0
2016-08-24 15:00:00,47.01,47.01,46.94,46.94,93308.0,42.5377,42.5377,42.4744,42.4744,93308.0
2016-08-24 15:10:00,46.93,46.96,46.91,46.94,188867.0,42.4653,42.4925,42.4472,42.4744,188867.0
2016-08-24 15:20:00,46.93,46.94,46.91,46.92,224227.0,42.4653,42.4744,42.4472,42.4563,224227.0
2016-08-24 15:30:00,46.92,46.95,46.86,46.86,217510.0,42.4563,42.4834,42.402,42.402,217510.0
2016-08-24 15:40:00,46.86,46.87,46.82,46.84,335951.0,42.402,42.411,42.3658,42.3839,335951.0
2016-08-24 15:50:00,46.84,46.95,46.83,46.95,1470998.0,42.3839,42.4834,42.3748,42.4834,1470998.0
2016-08-25 09:30:00,46.85,46.87,46.77,46.87,276115.0,42.3929,42.411,42.3205,42.411,276115.0
2016-08-25 09:40:00,46.87,46.91,46.85,46.89,204534.0,42.411,42.4472,42.3929,42.4291,204534.0
2016-08-25 09:50:00,46.88,46.9,46.83,46.88,177531.0,42.4201,42.4382,42.3748,42.4201,177531.0
2016-08-25 10:00:00,46.87,46.93,46.84,46.9,78810.0,42.411,42.4653,42.3839,42.4382,78810.0
2016-08-25 10:10:00,46.89,46.93,46.88,46.91,86927.0,42.4291,42.4653,42.4201,42.4472,86927.0
2016-08-25 10:20:00,46.91,46.95,46.89,46.91,81285.0,42.4472,42.4834,42.4291,42.4472,81285.0
2016-08-25 10:30:00,46.91,46.94,46.87,46.87,87917.0,42.4472,42.4744,42.411,42.411,87917.0
2016-08-25 10:40:00,46.87,46.93,46.86,46.91,108860.0,42.411,42.4653,42.402,42.4472,108860.0
2016-08-25 10:50:00,46.91,46.95,46.89,46.93,66037.0,42.4472,42.4834,42.4291,42.4653,66037.0
2016-08-25 11:00:00,46.94,47.03,46.93,47.03,102067.0,42.4744,42.5558,42.4653,42.5558,102067.0
2016-08-25 11:10:00,47.03,47.05,47.01,47.05,148345.0,42.5558,42.5739,42.5377,42.5739,148345.0
2016-08-25 11:20:00,47.04,47.06,47.0,47.02,88648.0,42.5648,42.5829,42.5287,42.5468,88648.0
2016-08-25 11:30:00,47.02,47.05,47.01,47.02,123523.0,42.5468,42.5739,42.5377,42.5468,123523.0
2016-08-25 11:40:00,47.02,47.04,47.01,47.03,32553.0,42.5468,42.5648,42.5377,42.5558,32553.0
2016-08-25 11:50:00,47.03,47.04,46.99,47.02,40080.0,42.5558,42.5648,42.5196,42.5468,40080.0
2016-08-25 12:00:00,47.01,47.01,46.99,47.0,27865.0,42.5377,42.5377,42.5196,42.5287,27865.0
2016-08-25 12:10:00,47.0,47.02,46.97,47.01,71746.0,42.5287,42.5468,42.5015,42.5377,71746.0
2016-08-25 12:20:00,47.01,47.03,47.0,47.03,42736.0,42.5377,42.5558,42.5287,42.5558,42736.0
2016-08-25 12:30:00,47.03,47.07,47.03,47.07,69401.0,42.5558,42.592,42.5558,42.592,69401.0
2016-08-25 12:40:00,47.07,47.09,47.06,47.07,42065.0,42.592,42.6101,42.5829,42.592,42065.0
2016-08-25 12:50:00,47.07,47.08,47.06,47.07,31508.0,42.592,42.601,42.5829,42.592,31508.0
2016-08-25 13:00:00,47.07,47.08,47.05,47.05,48081.0,42.592,42.601,42.5739,42.5739,48081.0
2016-08-25 13:10:00,47.05,47.06,47.03,47.05,65255.0,42.5739,42.5829,42.5558,42.5739,65255.0
2016-08-25 13:20:00,47.05,47.08,47.04,47.08,49069.0,42.5739,42.601,42.5648,42.601,49069.0
2016-08-25 13:30:00,47.07,47.09,46.98,47.0,276070.0,42.592,42.6101,42.5106,42.5287,276070.0
2016-08-25 13:40:00,47.0,47.01,46.98,47.0,45147.0,42.5287,42.5377,42.5106,42.5287,45147.0
2016-08-25 13:50:00,47.0,47.02,46.99,47.01,34428.0,42.5287,42.5468,42.5196,42.5377,34428.0
2016-08-25 14:00:00,47.01,47.03,46.96,46.98,55791.0,42.5377,42.5558,42.4925,42.5106,55791.0
2016-08-25 14:10:00,46.98,47.03,46.98,47.01,67159.0,42.5106,42.5558,42.5106,42.5377,67159.0
2016-08-25 14:20:00,47.01,47.02,46.98,47.01,127181.0,42.5377,42.5468,42.5106,42.5377,127181.0
2016-08-25 14:30:00,47.01,47.04,47.01,47.03,63635.0,42.5377,42.5648,42.5377,42.5558,63635.0
2016-08-25 14:40:00,47.02,47.06,47.01,47.03,196449.0,42.5468,42.5829,42.5377,42.5558,196449.0
2016-08-25 14:50:00,47.03,47.03,46.98,47.0,53035.0,42.5558,42.5558,42.5106,42.5287,53035.0
2016-08-25 15:00:00,47.0,47.02,46.97,47.02,78008.0,42.5287,42.5468,42.5015,42.5468,78008.0
2016-08-25 15:10:00,47.02,47.04,47.0,47.02,162291.0,42.5468,42.5648,42.5287,42.5468,162291.0
2016-08-25 15:20:00,47.02,47.05,47.01,47.02,171909.0,42.5468,42.5739,42.5377,42.5468,171909.0
2016-08-25 15:30:00,47.03,47.05,47.01,47.02,138559.0,42.5558,42.5739,42.5377,42.5468,138559.0
2016-08-25 15:40:00,47.03,47.03,47.0,47.02,205026.0,42.5558,42.5558,42.5287,42.5468,205026.0
2016-08-25 15:50:00,47.02,47.02,46.97,47.02,834910.0,42.5468,42.5468,42.5015,42.5468,834910.0
2016-08-26 09:30:00,47.0,47.28,47.0,47.25,259271.0,42.5287,42.782,42.5287,42.7549,259271.0
2016-08-26 09:40:00,47.25,47.28,47.21,47.22,224967.0,42.7549,42.782,42.7187,42.7277,224967.0
2016-08-26 09:50:00,47.22,47.22,47.15,47.17,111503.0,42.7277,42.7277,42.6644,42.6825,111503.0
2016-08-26 10:00:00,47.16,47.26,47.01,47.21,995956.0,42.6734,42.7639,42.5377,42.7187,995956.0
2016-08-26 10:10:00,47.21,47.39,47.18,47.35,444353.0,42.7187,42.8816,42.6915,42.8454,444353.0
2016-08-26 10:20:00,47.35,47.39,47.34,47.37,396159.0,42.8454,42.8816,42.8363,42.8635,396159.0
2016-08-26 10:30:00,47.38,47.38,47.31,47.35,145905.0,42.8725,42.8725,42.8092,42.8454,145905.0
2016-08-26 10:40:00,47.35,47.35,47.31,47.34,167965.0,42.8454,42.8454,42.8092,42.8363,167965.0
2016-08-26 10:50:00,47.33,47.35,47.3,47.32,194709.0,42.8273,42.8454,42.8001,42.8182,194709.0
2016-08-26 11:00:00,47.32,47.33,47.26,47.29,91789.0,42.8182,42.8273,42.7639,42.7911,91789.0
2016-08-26 11:10:00,47.29,47.33,47.28,47.31,119523.0,42.7911,42.8273,42.782,42.8092,119523.0
2016-08-26 11:20:00,47.32,47.34,47.3,47.32,60104.0,42.8182,42.8363,42.8001,42.8182,60104.0
2016-08-26 11:30:00,47.32,47.34,47.24,47.25,168246.0,42.8182,42.8363,42.7458,42.7549,168246.0
2016-08-26 11:40:00,47.24,47.24,47.15,47.2,189499.0,42.7458,42.7458,42.6644,42.7096,189499.0
2016-08-26 11:50:00,47.19,47.19,47.03,47.05,304555.0,42.7006,42.7006,42.5558,42.5739,304555.0
2016-08-26 12:00:00,47.05,47.05,46.86,46.89,239192.0,42.5739,42.5739,42.402,42.4291,239192.0
2016-08-26 12:10:00,46.89,46.92,46.81,46.91,342934.0,42.4291,42.4563,42.3567,42.4472,342934.0
2016-08-26 12:20:00,46.9,46.94,46.88,46.9,415900.0,42.4382,42.4744,42.4201,42.4382,415900.0
2016-08-26 12:30:00,46.9,46.96,46.86,46.95,185473.0,42.4382,42.4925,42.402,42.4834,185473.0
2016-08-26 12:40:00,46.95,47.0,46.94,46.99,74417.0,42.4834,42.5287,42.4744,42.5196,74417.0
2016-08-26 12:50:00,46.99,46.99,46.94,46.97,118563.0,42.5196,42.5196,42.4744,42.5015,118563.0
2016-08-26 13:00:00,46.97,47.02,46.96,46.98,113786.0,42.5015,42.5468,42.4925,42.5106,113786.0
2016-08-26 13:10:00,46.98,47.0,46.92,46.93,118450.0,42.5106,42.5287,42.4563,42.4653,118450.0
2016-08-26 13:20:00,46.93,46.97,46.91,46.96,66864.0,42.4653,42.5015,42.4472,42.4925,66864.0
2016-08-26 13:30:00,46.96,46.97,46.92,46.94,84442.0,42.4925,42.5015,42.4563,42.4744,84442.0
2016-08-26 13:40:00,46.94,46.95,46.9,46.92,123597.0,42.4744,42.4834,42.4382,42.4563,123597.0
2016-08-26 13:50:00,46.92,46.94,46.87,46.9,126367.0,42.4563,42.4744,42.411,42.4382,126367.0
2016-08-26 14:00:00,46.9,46.93,46.87,46.93,146148.0,42.4382,42.4653,42.411,42.4653,146148.0
2016-08-26 14:10:00,46.93,46.95,46.81,46.83,261791.0,42.4653,42.4834,42.3567,42.3748,261791.0
2016-08-26 14:20:00,46.83,46.85,46.79,46.82,156478.0,42.3748,42.3929,42.3386,42.3658,156478.0
2016-08-26 14:30:00,46.82,46.88,46.8,46.87,285012.0,42.3658,42.4201,42.3477,42.411,285012.0
2016-08-26 14:40:00,46.87,46.9,46.84,46.85,109485.0,42.411,42.4382,42.3839,42.3929,109485.0
2016-08-26 14:50:00,46.86,46.89,46.83,46.88,113463.0,42.402,42.4291,42.3748,42.4201,113463.0
2016-08-26 15:00:00,46.88,46.91,46.86,46.9,167505.0,42.4201,42.4472,42.402,42.4382,167505.0
2016-08-26 15:10:00,46.91,46.95,46.88,46.93,248891.0,42.4472,42.4834,42.4201,42.4653,248891.0
2016-08-26 15:20:00,46.93,47.01,46.9,47.0,356723.0,42.4653,42.5377,42.4382,42.5287,356723.0
2016-08-26 15:30:00,46.99,47.07,46.99,47.04,289370.0,42.5196,42.592,42.5196,42.5648,289370.0
2016-08-26 15:40:00,47.05,47.07,47.01,47.05,366048.0,42.5739,42.592,42.5377,42.5739,366048.0
2016-08-26 15:50:00,47.05,47.07,47.0,47.04,2004760.0,42.5739,42.592,42.5287,42.5648,2004760.0
2016-08-29 09:30:00,47.03,47.19,47.03,47.15,549975.0,42.5558,42.7006,42.5558,42.6644,549975.0
2016-08-29 09:40:00,47.16,47.24,47.15,47.2,190734.0,42.6734,42.7458,42.6644,42.7096,190734.0
2016-08-29 09:50:00,47.19,47.25,47.19,47.21,181484.0,42.7006,42.7549,42.7006,42.7187,181484.0
2016-08-29 10:00:00,47.21,47.24,47.19,47.21,129090.0,42.7187,42.7458,42.7006,42.7187,129090.0
2016-08-29 10:10:00,47.21,47.25,47.19,47.21,117600.0,42.7187,42.7549,42.7006,42.7187,117600.0
2016-08-29 10:20:00,47.21,47.22,47.18,47.2,151669.0,42.7187,42.7277,42.6915,42.7096,151669.0
2016-08-29 10:30:00,47.2,47.21,47.15,47.17,41147.0,42.7096,42.7187,42.6644,42.6825,41147.0
2016-08-29 10:40:00,47.17,47.21,47.17,47.2,63146.0,42.6825,42.7187,42.6825,42.7096,63146.0
2016-08-29 10:50:00,47.2,47.22,47.18,47.19,41474.0,42.7096,42.7277,42.6915,42.7006,41474.0
2016-08-29 11:00:00,47.18,47.21,47.18,47.19,54451.0,42.6915,42.7187,42.6915,42.7006,54451.0
2016-08-29 11:10:00,47.19,47.2,47.16,47.16,31051.0,42.7006,42.7096,42.6734,42.6734,31051.0
2016-08-29 11:20:00,47.16,47.2,47.16,47.2,45286.0,42.6734,42.7096,42.6734,42.7096,45286.0
2016-08-29 11:30:00,47.19,47.21,47.17,47.19,102128.0,42.7006,42.7187,42.6825,42.7006,102128.0
2016-08-29 11:40:00,47.19,47.26,47.19,47.25,128426.0,42.7006,42.7639,42.7006,42.7549,128426.0
2016-08-29 11:50:00,47.25,47.28,47.25,47.26,34591.0,42.7549,42.782,42.7549,42.7639,34591.0
2016-08-29 12:00:00,47.26,47.28,47.25,47.28,56782.0,42.7639,42.782,42.7549,42.782,56782.0
2016-08-29 12:10:00,47.27,47.3,47.27,47.28,73750.0,42.773,42.8001,42.773,42.782,73750.0
2016-08-29 12:20:00,47.27,47.28,47.24,47.24,38448.0,42.773,42.782,42.7458,42.7458,38448.0
2016-08-29 12:30:00,47.25,47.25,47.23,47.24,34622.0,42.7549,42.7549,42.7368,42.7458,34622.0
2016-08-29 12:40:00,47.24,47.29,47.24,47.28,40701.0,42.7458,42.7911,42.7458,42.782,40701.0
2016-08-29 12:50:00,47.28,47.29,47.27,47.28,47418.0,42.782,42.7911,42.773,42.782,47418.0
2016-08-29 13:00:00,47.29,47.3,47.26,47.27,82371.0,42.7911,42.8001,42.7639,42.773,82371.0
2016-08-29 13:10:00,47.26,47.28,47.26,47.27,23212.0,42.7639,42.782,42.7639,42.773,23212.0
2016-08-29 13:20:00,47.27,47.27,47.25,47.26,26785.0,42.773,42.773,42.7549,42.7639,26785.0
2016-08-29 13:30:00,47.26,47.29,47.25,47.28,26987.0,42.7639,42.7911,42.7549,42.782,26987.0
2016-08-29 13:40:00,47.28,47.29,47.27,47.29,31845.0,42.782,42.7911,42.773,42.7911,31845.0
2016-08-29 13:50:00,47.29,47.29,47.27,47.29,44896.0,42.7911,42.7911,42.773,42.7911,44896.0
2016-08-29 14:00:00,47.28,47.3,47.28,47.29,82395.0,42.782,42.8001,42.782,42.7911,82395.0
2016-08-29 14:10:00,47.28,47.29,47.26,47.27,47897.0,42.782,42.7911,42.7639,42.773,47897.0
2016-08-29 14:20:00,47.27,47.28,47.23,47.24,66709.0,42.773,42.782,42.7368,42.7458,66709.0
2016-08-29 14:30:00,47.24,47.25,47.23,47.25,154946.0,42.7458,42.7549,42.7368,42.7549,154946.0
2016-08-29 14:40:00,47.24,47.25,47.22,47.22,113027.0,42.7458,42.7549,42.7277,42.7277,113027.0
2016-08-29 14:50:00,47.23,47.25,47.23,47.25,50380.0,42.7368,42.7549,42.7368,42.7549,50380.0
2016-08-29 15:00:00,47.24,47.25,47.22,47.23,34904.0,42.7458,42.7549,42.7277,42.7368,34904.0
2016-08-29 15:10:00,47.23,47.25,47.22,47.24,272333.0,42.7368,42.7549,42.7277,42.7458,272333.0
2016-08-29 15:20:00,47.23,47.25,47.19,47.22,137850.0,42.7368,42.7549,42.7006,42.7277,137850.0
2016-08-29 15:30:00,47.21,47.22,47.19,47.21,205695.0,42.7187,42.7277,42.7006,42.7187,205695.0
2016-08-29 15:40:00,47.22,47.22,47.18,47.21,236874.0,42.7277,42.7277,42.6915,42.7187,236874.0
2016-08-29 15:50:00,47.21,47.21,47.18,47.2,1054417.0,42.7187,42.7187,42.6915,42.7096,1054417.0
2016-08-30 09:30:00,47.14,47.24,47.1,47.18,652591.0,42.6553,42.7458,42.6191,42.6915,652591.0
2016-08-30 09:40:00,47.18,47.19,47.13,47.17,235477.0,42.6915,42.7006,42.6463,42.6825,235477.0
2016-08-30 09:50:00,47.18,47.2,47.11,47.18,141897.0,42.6915,42.7096,42.6282,42.6915,141897.0
2016-08-30 10:00:00,47.18,47.22,47.09,47.13,164049.0,42.6915,42.7277,42.6101,42.6463,164049.0
2016-08-30 10:10:00,47.13,47.13,47.04,47.05,183880.0,42.6463,42.6463,42.5648,42.5739,183880.0
2016-08-30 10:20:00,47.05,47.08,47.03,47.08,96374.0,42.5739,42.601,42.5558,42.601,96374.0
2016-08-30 10:30:00,47.08,47.09,46.96,47.01,156530.0,42.601,42.6101,42.4925,42.5377,156530.0
2016-08-30 10:40:00,47.01,47.04,47.0,47.02,127997.0,42.5377,42.5648,42.5287,42.5468,127997.0
2016-08-30 10:50:00,47.03,47.04,47.0,47.03,108534.0,42.5558,42.5648,42.5287,42.5558,108534.0
2016-08-30 11:00:00,47.02,47.09,47.01,47.03,86820.0,42.5468,42.6101,42.5377,42.5558,86820.0
2016-08-30 11:10:00,47.04,47.06,47.01,47.04,84554.0,42.5648,42.5829,42.5377,42.5648,84554.0
2016-08-30 11:20:00,47.04,47.04,47.0,47.02,49579.0,42.5648,42.5648,42.5287,42.5468,49579.0
2016-08-30 11:30:00,47.02,47.04,46.98,47.03,201016.0,42.5468,42.5648,42.5106,42.5558,201016.0
2016-08-30 11:40:00,47.03,47.03,46.99,47.01,94284.0,42.5558,42.5558,42.5196,42.5377,94284.0
2016-08-30 11:50:00,47.01,47.04,47.0,47.02,59801.0,42.5377,42.5648,42.5287,42.5468,59801.0
2016-08-30 12:00:00,47.02,47.06,47.01,47.05,43539.0,42.5468,42.5829,42.5377,42.5739,43539.0
2016-08-30 12:10:00,47.05,47.06,47.02,47.04,108005.0,42.5739,42.5829,42.5468,42.5648,108005.0
2016-08-30 12:20:00,47.04,47.05,47.02,47.02,56129.0,42.5648,42.5739,42.5468,42.5468,56129.0
2016-08-30 12:30:00,47.02,47.05,47.02,47.05,59947.0,42.5468,42.5739,42.5468,42.5739,59947.0
2016-08-30 12:40:00,47.06,47.06,47.02,47.04,135486.0,42.5829,42.5829,42.5468,42.5648,135486.0
2016-08-30 12:50:00,47.03,47.05,47.01,47.02,48000.0,42.5558,42.5739,42.5377,42.5468,48000.0
2016-08-30 13:00:00,47.01,47.04,46.99,47.03,45652.0,42.5377,42.5648,42.5196,42.5558,45652.0
2016-08-30 13:10:00,47.03,47.04,47.01,47.01,39264.0,42.5558,42.5648,42.5377,42.5377,39264.0
2016-08-30 13:20:00,47.01,47.03,47.0,47.01,99154.0,42.5377,42.5558,42.5287,42.5377,99154.0
2016-08-30 13:30:00,47.01,47.02,46.99,47.0,40585.0,42.5377,42.5468,42.5196,42.5287,40585.0
2016-08-30 13:40:00,47.01,47.01,46.97,46.98,54323.0,42.5377,42.5377,42.5015,42.5106,54323.0
2016-08-30 13:50:00,46.98,47.01,46.97,47.0,61777.0,42.5106,42.5377,42.5015,42.5287,61777.0
2016-08-30 14:00:00,46.99,46.99,46.94,46.94,130654.0,42.5196,42.5196,42.4744,42.4744,130654.0
2016-08-30 14:10:00,46.94,46.96,46.91,46.91,73652.0,42.4744,42.4925,42.4472,42.4472,73652.0
2016-08-30 14:20:00,46.91,46.95,46.91,46.94,62293.0,42.4472,42.4834,42.4472,42.4744,62293.0
2016-08-30 14:30:00,46.94,46.95,46.91,46.93,102441.0,42.4744,42.4834,42.4472,42.4653,102441.0
2016-08-30 14:40:00,46.94,46.95,46.93,46.94,48873.0,42.4744,42.4834,42.4653,42.4744,48873.0
2016-08-30 14:50:00,46.94,46.97,46.94,46.97,30779.0,42.4744,42.5015,42.4744,42.5015,30779.0
2016-08-30 15:00:00,46.97,46.98,46.94,46.97,112772.0,42.5015,42.5106,42.4744,42.5015,112772.0
2016-08-30 15:10:00,46.97,46.99,46.96,46.98,97385.0,42.5015,42.5196,42.4925,42.5106,97385.0
2016-08-30 15:20:00,46.98,47.01,46.95,46.99,261433.0,42.5106,42.5377,42.4834,42.5196,261433.0
2016-08-30 15:30:00,46.99,47.04,46.96,47.04,190841.0,42.5196,42.5648,42.4925,42.5648,190841.0
2016-08-30 15:40:00,47.03,47.04,47.02,47.03,278719.0,42.5558,42.5648,42.5468,42.5558,278719.0
2016-08-30 15:50:00,47.03,47.08,47.02,47.07,863319.0,42.5558,42.601,42.5468,42.592,863319.0
2016-08-31 09:30:00,47.01,47.05,46.94,46.97,273355.0,42.5377,42.5739,42.4744,42.5015,273355.0
2016-08-31 09:40:00,46.98,47.01,46.94,46.99,256336.0,42.5106,42.5377,42.4744,42.5196,256336.0
2016-08-31 09:50:00,46.99,47.02,46.97,47.01,139442.0,42.5196,42.5468,42.5015,42.5377,139442.0
2016-08-31 10:00:00,47.01,47.05,46.99,47.01,334789.0,42.5377,42.5739,42.5196,42.5377,334789.0
2016-08-31 10:10:00,47.01,47.03,46.95,46.98,140860.0,42.5377,42.5558,42.4834,42.5106,140860.0
2016-08-31 10:20:00,46.98,47.02,46.97,46.99,254114.0,42.5106,42.5468,42.5015,42.5196,254114.0
2016-08-31 10:30:00,46.99,46.99,46.91,46.96,314384.0,42.5196,42.5196,42.4472,42.4925,314384.0
2016-08-31 10:40:00,46.96,46.98,46.94,46.98,229582.0,42.4925,42.5106,42.4744,42.5106,229582.0
2016-08-31 10:50:00,46.98,47.0,46.97,46.98,216021.0,42.5106,42.5287,42.5015,42.5106,216021.0
2016-08-31 11:00:00,46.97,47.0,46.95,46.98,212967.0,42.5015,42.5287,42.4834,42.5106,212967.0
2016-08-31 11:10:00,46.97,47.0,46.96,46.97,235742.0,42.5015,42.5287,42.4925,42.5015,235742.0
2016-08-31 11:20:00,46.97,47.0,46.96,47.0,128162.0,42.5015,42.5287,42.4925,42.5287,128162.0
2016-08-31 11:30:00,47.0,47.01,46.96,47.01,256519.0,42.5287,42.5377,42.4925,42.5377,256519.0
2016-08-31 11:40:00,47.01,47.02,46.99,47.01,103200.0,42.5377,42.5468,42.5196,42.5377,103200.0
2016-08-31 11:50:00,47.01,47.02,46.97,46.98,174553.0,42.5377,42.5468,42.5015,42.5106,174553.0
2016-08-31 12:00:00,46.97,46.97,46.89,46.92,271144.0,42.5015,42.5015,42.4291,42.4563,271144.0
2016-08-31 12:10:00,46.92,46.92,46.85,46.86,391028.0,42.4563,42.4563,42.3929,42.402,391028.0
2016-08-31 12:20:00,46.85,46.9,46.84,46.88,227562.0,42.3929,42.4382,42.3839,42.4201,227562.0
2016-08-31 12:30:00,46.87,46.91,46.84,46.9,1085978.0,42.411,42.4472,42.3839,42.4382,1085978.0
2016-08-31 12:40:00,46.9,46.94,46.9,46.92,117390.0,42.4382,42.4744,42.4382,42.4563,117390.0
2016-08-31 12:50:00,46.92,46.93,46.89,46.9,623458.0,42.4563,42.4653,42.4291,42.4382,623458.0
2016-08-31 13:00:00,46.9,46.91,46.87,46.9,163735.0,42.4382,42.4472,42.411,42.4382,163735.0
2016-08-31 13:10:00,46.89,46.92,46.88,46.91,266360.0,42.4291,42.4563,42.4201,42.4472,266360.0
2016-08-31 13:20:00,46.91,46.94,46.9,46.93,298007.0,42.4472,42.4744,42.4382,42.4653,298007.0
2016-08-31 13:30:00,46.93,46.94,46.9,46.93,92017.0,42.4653,42.4744,42.4382,42.4653,92017.0
2016-08-31 13:40:00,46.93,46.96,46.93,46.93,177091.0,42.4653,42.4925,42.4653,42.4653,177091.0
2016-08-31 13:50:00,46.93,46.95,46.92,46.94,112042.0,42.4653,42.4834,42.4563,42.4744,112042.0
2016-08-31 14:00:00,46.94,47.01,46.93,46.98,367450.0,42.4744,42.5377,42.4653,42.5106,367450.0
2016-08-31 14:10:00,46.98,47.01,46.98,46.99,251447.0,42.5106,42.5377,42.5106,42.5196,251447.0
2016-08-31 14:20:00,47.0,47.01,46.98,47.01,99173.0,42.5287,42.5377,42.5106,42.5377,99173.0
2016-08-31 14:30:00,47.0,47.0,46.97,46.98,102006.0,42.5287,42.5287,42.5015,42.5106,102006.0
2016-08-31 14:40:00,46.97,46.98,46.92,46.94,83523.0,42.5015,42.5106,42.4563,42.4744,83523.0
2016-08-31 14:50:00,46.94,46.95,46.92,46.93,124447.0,42.4744,42.4834,42.4563,42.4653,124447.0
2016-08-31 15:00:00,46.93,46.99,46.93,46.98,224628.0,42.4653,42.5196,42.4653,42.5106,224628.0
2016-08-31 15:10:00,46.99,47.01,46.96,47.0,203729.0,42.5196,42.5377,42.4925,42.5287,203729.0
2016-08-31 15:20:00,47.0,47.04,46.98,47.02,194114.0,42.5287,42.5648,42.5106,42.5468,194114.0
2016-08-31 15:30:00,47.01,47.05,47.01,47.03,343534.0,42.5377,42.5739,42.5377,42.5558,343534.0
2016-08-31 15:40:00,47.02,47.06,47.01,47.02,502857.0,42.5468,42.5829,42.5377,42.5468,502857.0
2016-08-31 15:50:00,47.02,47.04,47.0,47.0,1119761.0,42.5468,42.5648,42.5287,42.5287,1119761.0
2016-09-01 09:30:00,46.98,47.09,46.93,47.05,247283.0,42.5106,42.6101,42.4653,42.5739,247283.0
2016-09-01 09:40:00,47.05,47.11,47.04,47.1,147539.0,42.5739,42.6282,42.5648,42.6191,147539.0
2016-09-01 09:50:00,47.1,47.12,47.01,47.04,461538.0,42.6191,42.6372,42.5377,42.5648,461538.0
2016-09-01 10:00:00,47.04,47.08,46.98,47.06,681578.0,42.5648,42.601,42.5106,42.5829,681578.0
2016-09-01 10:10:00,47.07,47.08,47.02,47.04,219013.0,42.592,42.601,42.5468,42.5648,219013.0
2016-09-01 10:20:00,47.03,47.03,46.9,46.9,329549.0,42.5558,42.5558,42.4382,42.4382,329549.0
2016-09-01 10:30:00,46.9,46.9,46.8,46.84,250626.0,42.4382,42.4382,42.3477,42.3839,250626.0
2016-09-01 10:40:00,46.83,46.87,46.83,46.86,144669.0,42.3748,42.411,42.3748,42.402,144669.0
2016-09-01 10:50:00,46.86,46.88,46.83,46.86,139592.0,42.402,42.4201,42.3748,42.402,139592.0
2016-09-01 11:00:00,46.85,46.85,46.77,46.83,161440.0,42.3929,42.3929,42.3205,42.3748,161440.0
2016-09-01 11:10:00,46.82,46.86,46.82,46.86,75637.0,42.3658,42.402,42.3658,42.402,75637.0
2016-09-01 11:20:00,46.85,46.91,46.85,46.91,185596.0,42.3929,42.4472,42.3929,42.4472,185596.0
2016-09-01 11:30:00,46.9,46.93,46.89,46.91,344109.0,42.4382,42.4653,42.4291,42.4472,344109.0
2016-09-01 11:40:00,46.9,46.91,46.88,46.91,121429.0,42.4382,42.4472,42.4201,42.4472,121429.0
2016-09-01 11:50:00,46.9,46.93,46.85,46.92,166223.0,42.4382,42.4653,42.3929,42.4563,166223.0
2016-09-01 12:00:00,46.92,46.94,46.91,46.93,65953.0,42.4563,42.4744,42.4472,42.4653,65953.0
2016-09-01 12:10:00,46.93,47.04,46.91,47.02,156028.0,42.4653,42.5648,42.4472,42.5468,156028.0
2016-09-01 12:20:00,47.02,47.1,47.01,47.08,307826.0,42.5468,42.6191,42.5377,42.601,307826.0
2016-09-01 12:30:00,47.08,47.14,47.07,47.09,227818.0,42.601,42.6553,42.592,42.6101,227818.0
2016-09-01 12:40:00,47.09,47.12,47.07,47.11,78220.0,42.6101,42.6372,42.592,42.6282,78220.0
2016-09-01 12:50:00,47.11,47.14,47.09,47.1,114369.0,42.6282,42.6553,42.6101,42.6191,114369.0
2016-09-01 13:00:00,47.1,47.13,47.09,47.12,91291.0,42.6191,42.6463,42.6101,42.6372,91291.0
2016-09-01 13:10:00,47.12,47.14,47.09,47.14,64446.0,42.6372,42.6553,42.6101,42.6553,64446.0
2016-09-01 13:20:00,47.14,47.18,47.13,47.14,161269.0,42.6553,42.6915,42.6463,42.6553,161269.0
2016-09-01 13:30:00,47.14,47.16,47.12,47.14,131865.0,42.6553,42.6734,42.6372,42.6553,131865.0
2016-09-01 13:40:00,47.14,47.15,47.12,47.14,76925.0,42.6553,42.6644,42.6372,42.6553,76925.0
2016-09-01 13:50:00,47.15,47.17,47.12,47.12,112717.0,42.6644,42.6825,42.6372,42.6372,112717.0
2016-09-01 14:00:00,47.13,47.13,47.07,47.08,191673.0,42.6463,42.6463,42.592,42.601,191673.0
2016-09-01 14:10:00,47.09,47.12,47.06,47.11,132431.0,42.6101,42.6372,42.5829,42.6282,132431.0
2016-09-01 14:20:00,47.1,47.12,47.08,47.12,62482.0,42.6191,42.6372,42.601,42.6372,62482.0
2016-09-01 14:30:00,47.12,47.13,47.07,47.09,211238.0,42.6372,42.6463,42.592,42.6101,211238.0
2016-09-01 14:40:00,47.09,47.15,47.09,47.13,121039.0,42.6101,42.6644,42.6101,42.6463,121039.0
2016-09-01 14:50:00,47.13,47.15,47.12,47.13,126568.0,42.6463,42.6644,42.6372,42.6463,126568.0
2016-09-01 15:00:00,47.13,47.14,47.02,47.04,281128.0,42.6463,42.6553,42.5468,42.5648,281128.0
2016-09-01 15:10:00,47.04,47.07,47.02,47.06,365448.0,42.5648,42.592,42.5468,42.5829,365448.0
2016-09-01 15:20:00,47.05,47.09,47.05,47.07,323116.0,42.5739,42.6101,42.5739,42.592,323116.0
2016-09-01 15:30:00,47.06,47.09,47.05,47.08,308769.0,42.5829,42.6101,42.5739,42.601,308769.0
2016-09-01 15:40:00,47.09,47.13,47.08,47.13,344612.0,42.6101,42.6463,42.601,42.6463,344612.0
2016-09-01 15:50:00,47.13,47.18,47.13,47.16,871469.0,42.6463,42.6915,42.6463,42.6734,871469.0
2016-09-02 09:30:00,47.37,47.44,47.34,47.37,340380.0,42.8635,42.9268,42.8363,42.8635,340380.0
2016-09-02 09:40:00,47.38,47.48,47.38,47.41,289789.0,42.8725,42.963,42.8725,42.8996,289789.0
2016-09-02 09:50:00,47.41,47.47,47.41,47.46,156866.0,42.8996,42.9539,42.8996,42.9449,156866.0
2016-09-02 10:00:00,47.46,47.48,47.41,47.42,151394.0,42.9449,42.963,42.8996,42.9087,151394.0
2016-09-02 10:10:00,47.42,47.44,47.37,47.39,166983.0,42.9087,42.9268,42.8635,42.8816,166983.0
2016-09-02 10:20:00,47.39,47.42,47.37,47.42,139502.0,42.8816,42.9087,42.8635,42.9087,139502.0
2016-09-02 10:30:00,47.43,47.43,47.39,47.42,118541.0,42.9177,42.9177,42.8816,42.9087,118541.0
2016-09-02 10:40:00,47.41,47.43,47.39,47.4,97834.0,42.8996,42.9177,42.8816,42.8906,97834.0
2016-09-02 10:50:00,47.4,47.43,47.36,47.38,73579.0,42.8906,42.9177,42.8544,42.8725,73579.0
2016-09-02 11:00:00,47.37,47.42,47.37,47.37,107551.0,42.8635,42.9087,42.8635,42.8635,107551.0
2016-09-02 11:10:00,47.37,47.38,47.33,47.34,148795.0,42.8635,42.8725,42.8273,42.8363,148795.0
2016-09-02 11:20:00,47.34,47.35,47.32,47.32,75198.0,42.8363,42.8454,42.8182,42.8182,75198.0
2016-09-02 11:30:00,47.32,47.34,47.3,47.31,93981.0,42.8182,42.8363,42.8001,42.8092,93981.0
2016-09-02 11:40:00,47.31,47.34,47.28,47.32,109804.0,42.8092,42.8363,42.782,42.8182,109804.0
2016-09-02 11:50:00,47.32,47.34,47.31,47.33,411011.0,42.8182,42.8363,42.8092,42.8273,411011.0
2016-09-02 12:00:00,47.33,47.33,47.29,47.3,82460.0,42.8273,42.8273,42.7911,42.8001,82460.0
2016-09-02 12:10:00,47.29,47.3,47.22,47.23,168853.0,42.7911,42.8001,42.7277,42.7368,168853.0
2016-09-02 12:20:00,47.22,47.23,47.19,47.22,114681.0,42.7277,42.7368,42.7006,42.7277,114681.0
2016-09-02 12:30:00,47.22,47.26,47.21,47.24,77396.0,42.7277,42.7639,42.7187,42.7458,77396.0
2016-09-02 12:40:00,47.24,47.25,47.21,47.22,37055.0,42.7458,42.7549,42.7187,42.7277,37055.0
2016-09-02 12:50:00,47.22,47.27,47.21,47.23,101051.0,42.7277,42.773,42.7187,42.7368,101051.0
2016-09-02 13:00:00,47.23,47.24,47.2,47.21,100087.0,42.7368,42.7458,42.7096,42.7187,100087.0
2016-09-02 13:10:00,47.21,47.23,47.19,47.19,96225.0,42.7187,42.7368,42.7006,42.7006,96225.0
2016-09-02 13:20:00,47.19,47.22,47.18,47.2,68892.0,42.7006,42.7277,42.6915,42.7096,68892.0
2016-09-02 13:30:00,47.2,47.2,47.15,47.16,103610.0,42.7096,42.7096,42.6644,42.6734,103610.0
2016-09-02 13:40:00,47.16,47.18,47.14,47.18,116330.0,42.6734,42.6915,42.6553,42.6915,116330.0
2016-09-02 13:50:00,47.18,47.2,47.16,47.17,69061.0,42.6915,42.7096,42.6734,42.6825,69061.0
2016-09-02 14:00:00,47.18,47.24,47.16,47.23,101732.0,42.6915,42.7458,42.6734,42.7368,101732.0
2016-09-02 14:10:00,47.23,47.26,47.21,47.26,126640.0,42.7368,42.7639,42.7187,42.7639,126640.0
2016-09-02 14:20:00,47.26,47.26,47.23,47.24,84039.0,42.7639,42.7639,42.7368,42.7458,84039.0
2016-09-02 14:30:00,47.24,47.26,47.22,47.26,70346.0,42.7458,42.7639,42.7277,42.7639,70346.0
2016-09-02 14:40:00,47.26,47.28,47.26,47.26,90265.0,42.7639,42.782,42.7639,42.7639,90265.0
2016-09-02 14:50:00,47.25,47.28,47.25,47.28,54199.0,42.7549,42.782,42.7549,42.782,54199.0
2016-09-02 15:00:00,47.28,47.31,47.27,47.27,134272.0,42.782,42.8092,42.773,42.773,134272.0
2016-09-02 15:10:00,47.28,47.32,47.27,47.3,178631.0,42.782,42.8182,42.773,42.8001,178631.0
2016-09-02 15:20:00,47.31,47.33,47.29,47.31,247044.0,42.8092,42.8273,42.7911,42.8092,247044.0
2016-09-02 15:30:00,47.31,47.33,47.3,47.32,268307.0,42.8092,42.8273,42.8001,42.8182,268307.0
2016-09-02 15:40:00,47.33,47.34,47.29,47.3,186437.0,42.8273,42.8363,42.7911,42.8001,186437.0
2016-09-02 15:50:00,47.3,47.35,47.29,47.33,1107920.0,42.8001,42.8454,42.7911,42.8273,1107920.0
2016-09-06 09:30:00,47.38,47.44,47.34,47.39,433465.0,42.8725,42.9268,42.8363,42.8816,433465.0
2016-09-06 09:40:00,47.39,47.46,47.39,47.44,313352.0,42.8816,42.9449,42.8816,42.9268,313352.0
2016-09-06 09:50:00,47.44,47.46,47.4,47.45,146640.0,42.9268,42.9449,42.8906,42.9358,146640.0
2016-09-06 10:00:00,47.44,47.49,47.38,47.41,553085.0,42.9268,42.972,42.8725,42.8996,553085.0
2016-09-06 10:10:00,47.42,47.43,47.36,47.37,140181.0,42.9087,42.9177,42.8544,42.8635,140181.0
2016-09-06 10:20:00,47.37,47.37,47.32,47.37,164017.0,42.8635,42.8635,42.8182,42.8635,164017.0
2016-09-06 10:30:00,47.37,47.42,47.37,47.39,187368.0,42.8635,42.9087,42.8635,42.8816,187368.0
2016-09-06 10:40:00,47.39,47.42,47.37,47.38,164764.0,42.8816,42.9087,42.8635,42.8725,164764.0
2016-09-06 10:50:00,47.38,47.42,47.37,47.42,98136.0,42.8725,42.9087,42.8635,42.9087,98136.0
2016-09-06 11:00:00,47.42,47.44,47.4,47.41,113563.0,42.9087,42.9268,42.8906,42.8996,113563.0
2016-09-06 11:10:00,47.41,47.47,47.4,47.44,240131.0,42.8996,42.9539,42.8906,42.9268,240131.0
2016-09-06 11:20:00,47.45,47.46,47.43,47.44,216743.0,42.9358,42.9449,42.9177,42.9268,216743.0
2016-09-06 11:30:00,47.44,47.47,47.42,47.45,640285.0,42.9268,42.9539,42.9087,42.9358,640285.0
2016-09-06 11:40:00,47.45,47.51,47.43,47.5,177688.0,42.9358,42.9901,42.9177,42.9811,177688.0
2016-09-06 11:50:00,47.5,47.51,47.49,47.5,88347.0,42.9811,42.9901,42.972,42.9811,88347.0
2016-09-06 12:00:00,47.51,47.52,47.5,47.5,210698.0,42.9901,42.9992,42.9811,42.9811,210698.0
2016-09-06 12:10:00,47.5,47.51,47.48,47.49,61433.0,42.9811,42.9901,42.963,42.972,61433.0
2016-09-06 12:20:00,47.48,47.5,47.48,47.48,94868.0,42.963,42.9811,42.963,42.963,94868.0
2016-09-06 12:30:00,47.49,47.54,47.48,47.52,124322.0,42.972,43.0173,42.963,42.9992,124322.0
2016-09-06 12:40:00,47.52,47.58,47.52,47.57,95289.0,42.9992,43.0535,42.9992,43.0444,95289.0
2016-09-06 12:50:00,47.58,47.58,47.52,47.53,70883.0,43.0535,43.0535,42.9992,43.0082,70883.0
2016-09-06 13:00:00,47.53,47.55,47.52,47.53,121408.0,43.0082,43.0263,42.9992,43.0082,121408.0
2016-09-06 13:10:00,47.53,47.54,47.52,47.53,84031.0,43.0082,43.0173,42.9992,43.0082,84031.0
2016-09-06 13:20:00,47.53,47.53,47.49,47.5,114019.0,43.0082,43.0082,42.972,42.9811,114019.0
2016-09-06 13:30:00,47.49,47.51,47.48,47.5,84653.0,42.972,42.9901,42.963,42.9811,84653.0
2016-09-06 13:40:00,47.5,47.52,47.5,47.52,39849.0,42.9811,42.9992,42.9811,42.9992,39849.0
2016-09-06 13:50:00,47.52,47.52,47.49,47.5,147833.0,42.9992,42.9992,42.972,42.9811,147833.0
2016-09-06 14:00:00,47.5,47.51,47.48,47.48,91784.0,42.9811,42.9901,42.963,42.963,91784.0
2016-09-06 14:10:00,47.48,47.51,47.47,47.51,91108.0,42.963,42.9901,42.9539,42.9901,91108.0
2016-09-06 14:20:00,47.5,47.53,47.49,47.51,86159.0,42.9811,43.0082,42.972,42.9901,86159.0
2016-09-06 14:30:00,47.51,47.52,47.49,47.51,135334.0,42.9901,42.9992,42.972,42.9901,135334.0
2016-09-06 14:40:00,47.51,47.53,47.5,47.52,151425.0,42.9901,43.0082,42.9811,42.9992,151425.0
2016-09-06 14:50:00,47.52,47.55,47.51,47.54,114933.0,42.9992,43.0263,42.9901,43.0173,114933.0
2016-09-06 15:00:00,47.54,47.55,47.52,47.52,125003.0,43.0173,43.0263,42.9992,42.9992,125003.0
2016-09-06 15:10:00,47.53,47.53,47.5,47.53,270695.0,43.0082,43.0082,42.9811,43.0082,270695.0
2016-09-06 15:20:00,47.52,47.54,47.51,47.54,218426.0,42.9992,43.0173,42.9901,43.0173,218426.0
2016-09-06 15:30:00,47.53,47.54,47.51,47.53,312533.0,43.0082,43.0173,42.9901,43.0082,312533.0
2016-09-06 15:40:00,47.53,47.54,47.52,47.53,301250.0,43.0082,43.0173,42.9992,43.0082,301250.0
2016-09-06 15:50:00,47.53,47.58,47.53,47.58,2102466.0,43.0082,43.0535,43.0082,43.0535,2102466.0
2016-09-07 09:30:00,47.59,47.66,47.56,47.65,533490.0,43.0625,43.1259,43.0354,43.1168,533490.0
2016-09-07 09:40:00,47.65,47.68,47.62,47.63,321517.0,43.1168,43.144,43.0897,43.0987,321517.0
2016-09-07 09:50:00,47.63,47.65,47.59,47.64,216506.0,43.0987,43.1168,43.0625,43.1078,216506.0
2016-09-07 10:00:00,47.64,47.67,47.61,47.63,323144.0,43.1078,43.1349,43.0806,43.0987,323144.0
2016-09-07 10:10:00,47.64,47.69,47.63,47.67,454620.0,43.1078,43.153,43.0987,43.1349,454620.0
2016-09-07 10:20:00,47.66,47.71,47.66,47.71,211921.0,43.1259,43.1711,43.1259,43.1711,211921.0
2016-09-07 10:30:00,47.71,47.72,47.64,47.65,169959.0,43.1711,43.1802,43.1078,43.1168,169959.0
2016-09-07 10:40:00,47.64,47.66,47.56,47.57,218045.0,43.1078,43.1259,43.0354,43.0444,218045.0
2016-09-07 10:50:00,47.58,47.59,47.56,47.56,90588.0,43.0535,43.0625,43.0354,43.0354,90588.0
2016-09-07 11:00:00,47.56,47.6,47.55,47.58,117918.0,43.0354,43.0716,43.0263,43.0535,117918.0
2016-09-07 11:10:00,47.59,47.59,47.52,47.52,244550.0,43.0625,43.0625,42.9992,42.9992,244550.0
2016-09-07 11:20:00,47.52,47.56,47.51,47.54,313725.0,42.9992,43.0354,42.9901,43.0173,313725.0
2016-09-07 11:30:00,47.54,47.57,47.53,47.55,105351.0,43.0173,43.0444,43.0082,43.0263,105351.0
2016-09-07 11:40:00,47.56,47.57,47.52,47.54,110366.0,43.0354,43.0444,42.9992,43.0173,110366.0
2016-09-07 11:50:00,47.54,47.57,47.53,47.56,103895.0,43.0173,43.0444,43.0082,43.0354,103895.0
2016-09-07 12:00:00,47.56,47.56,47.53,47.54,99250.0,43.0354,43.0354,43.0082,43.0173,99250.0
2016-09-07 12:10:00,47.54,47.55,47.5,47.5,223491.0,43.0173,43.0263,42.9811,42.9811,223491.0
2016-09-07 12:20:00,47.5,47.52,47.46,47.49,165083.0,42.9811,42.9992,42.9449,42.972,165083.0
2016-09-07 12:30:00,47.49,47.52,47.48,47.51,100948.0,42.972,42.9992,42.963,42.9901,100948.0
2016-09-07 12:40:00,47.51,47.54,47.5,47.53,76132.0,42.9901,43.0173,42.9811,43.0082,76132.0
2016-09-07 12:50:00,47.54,47.54,47.51,47.52,1585949.0,43.0173,43.0173,42.9901,42.9992,1585949.0
2016-09-07 13:00:00,47.53,47.57,47.51,47.56,326147.0,43.0082,43.0444,42.9901,43.0354,326147.0
2016-09-07 13:10:00,47.57,47.58,47.54,47.56,90323.0,43.0444,43.0535,43.0173,43.0354,90323.0
2016-09-07 13:20:00,47.56,47.58,47.54,47.55,85985.0,43.0354,43.0535,43.0173,43.0263,85985.0
2016-09-07 13:30:00,47.55,47.56,47.53,47.55,91504.0,43.0263,43.0354,43.0082,43.0263,91504.0
2016-09-07 13:40:00,47.55,47.58,47.54,47.56,167856.0,43.0263,43.0535,43.0173,43.0354,167856.0
2016-09-07 13:50:00,47.56,47.59,47.55,47.57,70780.0,43.0354,43.0625,43.0263,43.0444,70780.0
2016-09-07 14:00:00,47.57,47.6,47.56,47.57,82637.0,43.0444,43.0716,43.0354,43.0444,82637.0
2016-09-07 14:10:00,47.57,47.62,47.56,47.61,119284.0,43.0444,43.0897,43.0354,43.0806,119284.0
2016-09-07 14:20:00,47.61,47.62,47.59,47.59,91598.0,43.0806,43.0897,43.0625,43.0625,91598.0
2016-09-07 14:30:00,47.59,47.61,47.56,47.58,139374.0,43.0625,43.0806,43.0354,43.0535,139374.0
2016-09-07 14:40:00,47.58,47.6,47.56,47.58,141973.0,43.0535,43.0716,43.0354,43.0535,141973.0
2016-09-07 14:50:00,47.58,47.6,47.57,47.58,109421.0,43.0535,43.0716,43.0444,43.0535,109421.0
2016-09-07 15:00:00,47.58,47.63,47.57,47.61,174282.0,43.0535,43.0987,43.0444,43.0806,174282.0
2016-09-07 15:10:00,47.61,47.65,47.6,47.64,318070.0,43.0806,43.1168,43.0716,43.1078,318070.0
2016-09-07 15:20:00,47.64,47.68,47.63,47.65,349118.0,43.1078,43.144,43.0987,43.1168,349118.0
2016-09-07 15:30:00,47.66,47.67,47.64,47.66,390044.0,43.1259,43.1349,43.1078,43.1259,390044.0
2016-09-07 15:40:00,47.66,47.68,47.65,47.68,575405.0,43.1259,43.144,43.1168,43.144,575405.0
2016-09-07 15:50:00,47.68,47.69,47.65,47.69,1660591.0,43.144,43.153,43.1168,43.153,1660591.0
2016-09-08 09:30:00,47.54,47.55,47.45,47.46,421987.0,43.0173,43.0263,42.9358,42.9449,421987.0
2016-09-08 09:40:00,47.45,47.49,47.42,47.43,548112.0,42.9358,42.972,42.9087,42.9177,548112.0
2016-09-08 09:50:00,47.42,47.42,47.34,47.37,405843.0,42.9087,42.9087,42.8363,42.8635,405843.0
2016-09-08 10:00:00,47.37,47.41,47.35,47.36,181930.0,42.8635,42.8996,42.8454,42.8544,181930.0
2016-09-08 10:10:00,47.36,47.4,47.3,47.39,200646.0,42.8544,42.8906,42.8001,42.8816,200646.0
2016-09-08 10:20:00,47.39,47.41,47.36,47.39,158989.0,42.8816,42.8996,42.8544,42.8816,158989.0
2016-09-08 10:30:00,47.39,47.47,47.38,47.43,198282.0,42.8816,42.9539,42.8725,42.9177,198282.0
2016-09-08 10:40:00,47.44,47.44,47.38,47.41,187873.0,42.9268,42.9268,42.8725,42.8996,187873.0
2016-09-08 10:50:00,47.4,47.4,47.36,47.39,194716.0,42.8906,42.8906,42.8544,42.8816,194716.0
2016-09-08 11:00:00,47.4,47.44,47.37,47.43,301902.0,42.8906,42.9268,42.8635,42.9177,301902.0
2016-09-08 11:10:00,47.44,47.48,47.43,47.44,138700.0,42.9268,42.963,42.9177,42.9268,138700.0
2016-09-08 11:20:00,47.44,47.45,47.4,47.41,176530.0,42.9268,42.9358,42.8906,42.8996,176530.0
2016-09-08 11:30:00,47.41,47.43,47.34,47.37,283466.0,42.8996,42.9177,42.8363,42.8635,283466.0
2016-09-08 11:40:00,47.37,47.39,47.35,47.38,144677.0,42.8635,42.8816,42.8454,42.8725,144677.0
2016-09-08 11:50:00,47.38,47.41,47.37,47.39,125026.0,42.8725,42.8996,42.8635,42.8816,125026.0
2016-09-08 12:00:00,47.38,47.41,47.35,47.35,125238.0,42.8725,42.8996,42.8454,42.8454,125238.0
2016-09-08 12:10:00,47.35,47.36,47.33,47.34,182215.0,42.8454,42.8544,42.8273,42.8363,182215.0
2016-09-08 12:20:00,47.34,47.37,47.3,47.32,74338.0,42.8363,42.8635,42.8001,42.8182,74338.0
2016-09-08 12:30:00,47.32,47.33,47.28,47.31,100024.0,42.8182,42.8273,42.782,42.8092,100024.0
2016-09-08 12:40:00,47.31,47.32,47.29,47.31,130674.0,42.8092,42.8182,42.7911,42.8092,130674.0
2016-09-08 12:50:00,47.31,47.33,47.29,47.31,108978.0,42.8092,42.8273,42.7911,42.8092,108978.0
2016-09-08 13:00:00,47.31,47.33,47.29,47.3,130332.0,42.8092,42.8273,42.7911,42.8001,130332.0
2016-09-08 13:10:00,47.3,47.31,47.27,47.29,52395.0,42.8001,42.8092,42.773,42.7911,52395.0
2016-09-08 13:20:00,47.29,47.29,47.27,47.27,109361.0,42.7911,42.7911,42.773,42.773,109361.0
2016-09-08 13:30:00,47.27,47.27,47.23,47.26,90620.0,42.773,42.773,42.7368,42.7639,90620.0
2016-09-08 13:40:00,47.27,47.28,47.21,47.22,151222.0,42.773,42.782,42.7187,42.7277,151222.0
2016-09-08 13:50:00,47.21,47.27,47.19,47.27,152661.0,42.7187,42.773,42.7006,42.773,152661.0
2016-09-08 14:00:00,47.26,47.31,47.25,47.28,216366.0,42.7639,42.8092,42.7549,42.782,216366.0
2016-09-08 14:10:00,47.28,47.29,47.24,47.29,93914.0,42.782,42.7911,42.7458,42.7911,93914.0
2016-09-08 14:20:00,47.29,47.33,47.26,47.29,185122.0,42.7911,42.8273,42.7639,42.7911,185122.0
2016-09-08 14:30:00,47.29,47.3,47.27,47.27,91609.0,42.7911,42.8001,42.773,42.773,91609.0
2016-09-08 14:40:00,47.27,47.33,47.27,47.33,131799.0,42.773,42.8273,42.773,42.8273,131799.0
2016-09-08 14:50:00,47.32,47.33,47.3,47.33,178341.0,42.8182,42.8273,42.8001,42.8273,178341.0
2016-09-08 15:00:00,47.33,47.35,47.3,47.33,159395.0,42.8273,42.8454,42.8001,42.8273,159395.0
2016-09-08 15:10:00,47.33,47.35,47.31,47.34,134438.0,42.8273,42.8454,42.8092,42.8363,134438.0
2016-09-08 15:20:00,47.33,47.34,47.32,47.33,248121.0,42.8273,42.8363,42.8182,42.8273,248121.0
2016-09-08 15:30:00,47.33,47.35,47.32,47.33,254289.0,42.8273,42.8454,42.8182,42.8273,254289.0
2016-09-08 15:40:00,47.33,47.35,47.32,47.33,257348.0,42.8273,42.8454,42.8182,42.8273,257348.0
2016-09-08 15:50:00,47.34,47.34,47.3,47.31,836528.0,42.8363,42.8363,42.8001,42.8092,836528.0
2016-09-09 09:30:00,46.89,47.04,46.86,47.0,452594.0,42.4291,42.5648,42.402,42.5287,452594.0
2016-09-09 09:40:00,47.0,47.06,46.99,47.02,478878.0,42.5287,42.5829,42.5196,42.5468,478878.0
2016-09-09 09:50:00,47.02,47.03,46.93,46.97,430731.0,42.5468,42.5558,42.4653,42.5015,430731.0
2016-09-09 10:00:00,46.96,46.98,46.92,46.92,196489.0,42.4925,42.5106,42.4563,42.4563,196489.0
2016-09-09 10:10:00,46.92,47.03,46.91,46.98,224559.0,42.4563,42.5558,42.4472,42.5106,224559.0
2016-09-09 10:20:00,46.98,47.04,46.95,46.98,296774.0,42.5106,42.5648,42.4834,42.5106,296774.0
2016-09-09 10:30:00,46.97,47.0,46.85,46.88,358516.0,42.5015,42.5287,42.3929,42.4201,358516.0
2016-09-09 10:40:00,46.89,46.91,46.82,46.85,194768.0,42.4291,42.4472,42.3658,42.3929,194768.0
2016-09-09 10:50:00,46.85,46.9,46.84,46.89,206036.0,42.3929,42.4382,42.3839,42.4291,206036.0
2016-09-09 11:00:00,46.89,46.91,46.83,46.87,265690.0,42.4291,42.4472,42.3748,42.411,265690.0
2016-09-09 11:10:00,46.87,46.88,46.81,46.87,465488.0,42.411,42.4201,42.3567,42.411,465488.0
2016-09-09 11:20:00,46.86,46.89,46.84,46.88,285733.0,42.402,42.4291,42.3839,42.4201,285733.0
2016-09-09 11:30:00,46.88,46.89,46.79,46.81,190846.0,42.4201,42.4291,42.3386,42.3567,190846.0
2016-09-09 11:40:00,46.82,46.82,46.73,46.76,195343.0,42.3658,42.3658,42.2843,42.3115,195343.0
2016-09-09 11:50:00,46.76,46.77,46.68,46.71,261159.0,42.3115,42.3205,42.2391,42.2662,261159.0
2016-09-09 12:00:00,46.71,46.73,46.63,46.66,644464.0,42.2662,42.2843,42.1939,42.221,644464.0
2016-09-09 12:10:00,46.66,46.67,46.58,46.6,241510.0,42.221,42.23,42.1486,42.1667,241510.0
2016-09-09 12:20:00,46.59,46.65,46.58,46.63,181049.0,42.1577,42.212,42.1486,42.1939,181049.0
2016-09-09 12:30:00,46.62,46.63,46.58,46.61,194043.0,42.1848,42.1939,42.1486,42.1758,194043.0
2016-09-09 12:40:00,46.61,46.65,46.56,46.58,270887.0,42.1758,42.212,42.1305,42.1486,270887.0
2016-09-09 12:50:00,46.58,46.61,46.55,46.61,276716.0,42.1486,42.1758,42.1215,42.1758,276716.0
2016-09-09 13:00:00,46.61,46.62,46.53,46.53,107642.0,42.1758,42.1848,42.1034,42.1034,107642.0
2016-09-09 13:10:00,46.54,46.55,46.45,46.48,167555.0,42.1124,42.1215,42.031,42.0581,167555.0
2016-09-09 13:20:00,46.48,46.5,46.44,46.49,161174.0,42.0581,42.0762,42.0219,42.0672,161174.0
2016-09-09 13:30:00,46.48,46.5,46.43,46.45,96135.0,42.0581,42.0762,42.0129,42.031,96135.0
2016-09-09 13:40:00,46.45,46.46,46.36,46.37,258019.0,42.031,42.04,41.9495,41.9586,258019.0
2016-09-09 13:50:00,46.37,46.41,46.35,46.39,191701.0,41.9586,41.9948,41.9405,41.9767,191701.0
2016-09-09 14:00:00,46.38,46.39,46.26,46.3,181742.0,41.9676,41.9767,41.8591,41.8952,181742.0
2016-09-09 14:10:00,46.3,46.32,46.25,46.31,361583.0,41.8952,41.9133,41.85,41.9043,361583.0
2016-09-09 14:20:00,46.32,46.43,46.3,46.43,154261.0,41.9133,42.0129,41.8952,42.0129,154261.0
2016-09-09 14:30:00,46.42,46.48,46.4,46.46,217439.0,42.0038,42.0581,41.9857,42.04,217439.0
2016-09-09 14:40:00,46.45,46.46,46.34,46.37,175842.0,42.031,42.04,41.9314,41.9586,175842.0
2016-09-09 14:50:00,46.37,46.45,46.35,46.42,217053.0,41.9586,42.031,41.9405,42.0038,217053.0
2016-09-09 15:00:00,46.41,46.43,46.34,46.38,565173.0,41.9948,42.0129,41.9314,41.9676,565173.0
2016-09-09 15:10:00,46.38,46.44,46.32,46.4,379530.0,41.9676,42.0219,41.9133,41.9857,379530.0
2016-09-09 15:20:00,46.41,46.45,46.37,46.42,672920.0,41.9948,42.031,41.9586,42.0038,672920.0
2016-09-09 15:30:00,46.41,46.43,46.31,46.34,635329.0,41.9948,42.0129,41.9043,41.9314,635329.0
2016-09-09 15:40:00,46.34,46.35,46.27,46.29,1397402.0,41.9314,41.9405,41.8681,41.8862,1397402.0
2016-09-09 15:50:00,46.28,46.29,46.16,46.17,3029223.0,41.8772,41.8862,41.7686,41.7776,3029223.0
2016-09-12 09:30:00,45.93,46.24,45.86,46.24,732305.0,41.5604,41.841,41.4971,41.841,732305.0
2016-09-12 09:40:00,46.24,46.25,46.1,46.13,721310.0,41.841,41.85,41.7143,41.7414,721310.0
2016-09-12 09:50:00,46.13,46.3,46.12,46.26,373418.0,41.7414,41.8952,41.7324,41.8591,373418.0
2016-09-12 10:00:00,46.27,46.36,46.27,46.31,270525.0,41.8681,41.9495,41.8681,41.9043,270525.0
2016-09-12 10:10:00,46.3,46.37,46.27,46.36,321029.0,41.8952,41.9586,41.8681,41.9495,321029.0
2016-09-12 10:20:00,46.36,46.45,46.33,46.42,300778.0,41.9495,42.031,41.9224,42.0038,300778.0
2016-09-12 10:30:00,46.42,46.46,46.4,46.41,129764.0,42.0038,42.04,41.9857,41.9948,129764.0
2016-09-12 10:40:00,46.41,46.45,46.36,46.38,141789.0,41.9948,42.031,41.9495,41.9676,141789.0
2016-09-12 10:50:00,46.38,46.44,46.34,46.44,226256.0,41.9676,42.0219,41.9314,42.0219,226256.0
2016-09-12 11:00:00,46.44,46.54,46.43,46.5,207074.0,42.0219,42.1124,42.0129,42.0762,207074.0
2016-09-12 11:10:00,46.51,46.51,46.44,46.5,196752.0,42.0853,42.0853,42.0219,42.0762,196752.0
2016-09-12 11:20:00,46.49,46.54,46.48,46.53,390994.0,42.0672,42.1124,42.0581,42.1034,390994.0
2016-09-12 11:30:00,46.52,46.59,46.45,46.56,136374.0,42.0943,42.1577,42.031,42.1305,136374.0
2016-09-12 11:40:00,46.57,46.58,46.52,46.53,109448.0,42.1396,42.1486,42.0943,42.1034,109448.0
2016-09-12 11:50:00,46.53,46.59,46.53,46.55,78139.0,42.1034,42.1577,42.1034,42.1215,78139.0
2016-09-12 12:00:00,46.55,46.56,46.5,46.53,149670.0,42.1215,42.1305,42.0762,42.1034,149670.0
2016-09-12 12:10:00,46.53,46.54,46.49,46.5,72406.0,42.1034,42.1124,42.0672,42.0762,72406.0
2016-09-12 12:20:00,46.5,46.53,46.48,46.53,77010.0,42.0762,42.1034,42.0581,42.1034,77010.0
2016-09-12 12:30:00,46.54,46.57,46.52,46.53,103222.0,42.1124,42.1396,42.0943,42.1034,103222.0
2016-09-12 12:40:00,46.53,46.59,46.51,46.59,131934.0,42.1034,42.1577,42.0853,42.1577,131934.0
2016-09-12 12:50:00,46.59,46.69,46.58,46.66,204403.0,42.1577,42.2481,42.1486,42.221,204403.0
2016-09-12 13:00:00,46.66,46.68,46.64,46.65,68394.0,42.221,42.2391,42.2029,42.212,68394.0
2016-09-12 13:10:00,46.65,46.79,46.65,46.69,1321769.0,42.212,42.3386,42.212,42.2481,1321769.0
2016-09-12 13:20:00,46.69,46.72,46.56,46.57,603256.0,42.2481,42.2753,42.1305,42.1396,603256.0
2016-09-12 13:30:00,46.58,46.65,46.52,46.63,337347.0,42.1486,42.212,42.0943,42.1939,337347.0
2016-09-12 13:40:00,46.64,46.74,46.56,46.74,336631.0,42.2029,42.2934,42.1305,42.2934,336631.0
2016-09-12 13:50:00,46.74,46.81,46.72,46.79,172458.0,42.2934,42.3567,42.2753,42.3386,172458.0
2016-09-12 14:00:00,46.78,46.87,46.77,46.85,724640.0,42.3296,42.411,42.3205,42.3929,724640.0
2016-09-12 14:10:00,46.86,46.9,46.83,46.89,175851.0,42.402,42.4382,42.3748,42.4291,175851.0
2016-09-12 14:20:00,46.89,46.93,46.86,46.87,107735.0,42.4291,42.4653,42.402,42.411,107735.0
2016-09-12 14:30:00,46.88,46.97,46.87,46.96,218481.0,42.4201,42.5015,42.411,42.4925,218481.0
2016-09-12 14:40:00,46.95,46.99,46.92,46.93,65439.0,42.4834,42.5196,42.4563,42.4653,65439.0
2016-09-12 14:50:00,46.94,46.95,46.91,46.94,174361.0,42.4744,42.4834,42.4472,42.4744,174361.0
2016-09-12 15:00:00,46.94,46.99,46.93,46.98,254037.0,42.4744,42.5196,42.4653,42.5106,254037.0
2016-09-12 15:10:00,46.98,47.0,46.91,46.91,225746.0,42.5106,42.5287,42.4472,42.4472,225746.0
2016-09-12 15:20:00,46.91,46.98,46.91,46.95,500407.0,42.4472,42.5106,42.4472,42.4834,500407.0
2016-09-12 15:30:00,46.95,46.98,46.92,46.96,1318065.0,42.4834,42.5106,42.4563,42.4925,1318065.0
2016-09-12 15:40:00,46.96,47.03,46.93,46.95,2638693.0,42.4925,42.5558,42.4653,42.4834,2638693.0
2016-09-12 15:50:00,46.95,47.0,46.9,46.95,2871012.0,42.4834,42.5287,42.4382,42.4834,2871012.0
2016-09-13 09:30:00,46.75,46.91,46.72,46.89,464576.0,42.3024,42.4472,42.2753,42.4291,464576.0
2016-09-13 09:40:00,46.89,46.92,46.76,46.77,374714.0,42.4291,42.4563,42.3115,42.3205,374714.0
2016-09-13 09:50:00,46.77,46.8,46.68,46.69,367329.0,42.3205,42.3477,42.2391,42.2481,367329.0
2016-09-13 10:00:00,46.69,46.72,46.6,46.65,523812.0,42.2481,42.2753,42.1667,42.212,523812.0
2016-09-13 10:10:00,46.65,46.71,46.6,46.64,410209.0,42.212,42.2662,42.1667,42.2029,410209.0
2016-09-13 10:20:00,46.63,46.69,46.58,46.62,461686.0,42.1939,42.2481,42.1486,42.1848,461686.0
2016-09-13 10:30:00,46.62,46.7,46.58,46.66,480048.0,42.1848,42.2572,42.1486,42.221,480048.0
2016-09-13 10:40:00,46.67,46.75,46.63,46.64,204208.0,42.23,42.3024,42.1939,42.2029,204208.0
2016-09-13 10:50:00,46.64,46.64,46.56,46.58,261958.0,42.2029,42.2029,42.1305,42.1486,261958.0
2016-09-13 11:00:00,46.58,46.59,46.53,46.55,268344.0,42.1486,42.1577,42.1034,42.1215,268344.0
2016-09-13 11:10:00,46.56,46.56,46.46,46.51,212914.0,42.1305,42.1305,42.04,42.0853,212914.0
2016-09-13 11:20:00,46.51,46.55,46.47,46.47,186023.0,42.0853,42.1215,42.0491,42.0491,186023.0
2016-09-13 11:30:00,46.48,46.52,46.45,46.49,294638.0,42.0581,42.0943,42.031,42.0672,294638.0
2016-09-13 11:40:00,46.49,46.55,46.46,46.48,151830.0,42.0672,42.1215,42.04,42.0581,151830.0
2016-09-13 11:50:00,46.49,46.53,46.45,46.51,236270.0,42.0672,42.1034,42.031,42.0853,236270.0
2016-09-13 12:00:00,46.5,46.56,46.47,46.53,311362.0,42.0762,42.1305,42.0491,42.1034,311362.0
2016-09-13 12:10:00,46.53,46.63,46.53,46.6,150550.0,42.1034,42.1939,42.1034,42.1667,150550.0
2016-09-13 12:20:00,46.6,46.62,46.49,46.49,287713.0,42.1667,42.1848,42.0672,42.0672,287713.0
2016-09-13 12:30:00,46.49,46.55,46.47,46.55,544890.0,42.0672,42.1215,42.0491,42.1215,544890.0
2016-09-13 12:40:00,46.55,46.55,46.5,46.5,240543.0,42.1215,42.1215,42.0762,42.0762,240543.0
2016-09-13 12:50:00,46.51,46.52,46.44,46.48,554014.0,42.0853,42.0943,42.0219,42.0581,554014.0
2016-09-13 13:00:00,46.48,46.48,46.4,46.46,232816.0,42.0581,42.0581,41.9857,42.04,232816.0
2016-09-13 13:10:00,46.45,46.61,46.42,46.61,354889.0,42.031,42.1758,42.0038,42.1758,354889.0
2016-09-13 13:20:00,46.62,46.66,46.56,46.64,903607.0,42.1848,42.221,42.1305,42.2029,903607.0
2016-09-13 13:30:00,46.65,46.7,46.58,46.63,672002.0,42.212,42.2572,42.1486,42.1939,672002.0
2016-09-13 13:40:00,46.64,46.67,46.58,46.62,451111.0,42.2029,42.23,42.1486,42.1848,451111.0
2016-09-13 13:50:00,46.63,46.64,46.52,46.57,485351.0,42.1939,42.2029,42.0943,42.1396,485351.0
2016-09-13 14:00:00,46.56,46.59,46.51,46.57,348055.0,42.1305,42.1577,42.0853,42.1396,348055.0
2016-09-13 14:10:00,46.57,46.59,46.48,46.51,275390.0,42.1396,42.1577,42.0581,42.0853,275390.0
2016-09-13 14:20:00,46.5,46.53,46.47,46.47,247819.0,42.0762,42.1034,42.0491,42.0491,247819.0
2016-09-13 14:30:00,46.47,46.53,46.43,46.51,305931.0,42.0491,42.1034,42.0129,42.0853,305931.0
2016-09-13 14:40:00,46.52,46.59,46.5,46.57,175062.0,42.0943,42.1577,42.0762,42.1396,175062.0
2016-09-13 14:50:00,46.57,46.61,46.48,46.48,187322.0,42.1396,42.1758,42.0581,42.0581,187322.0
2016-09-13 15:00:00,46.48,46.51,46.44,46.49,280308.0,42.0581,42.0853,42.0219,42.0672,280308.0
2016-09-13 15:10:00,46.49,46.57,46.41,46.54,288670.0,42.0672,42.1396,41.9948,42.1124,288670.0
2016-09-13 15:20:00,46.54,46.62,46.54,46.59,422186.0,42.1124,42.1848,42.1124,42.1577,422186.0
2016-09-13 15:30:00,46.6,46.66,46.58,46.65,627918.0,42.1667,42.221,42.1486,42.212,627918.0
2016-09-13 15:40:00,46.65,46.65,46.5,46.59,676158.0,42.212,42.212,42.0762,42.1577,676158.0
2016-09-13 15:50:00,46.59,46.72,46.58,46.6,2501650.0,42.1577,42.2753,42.1486,42.1667,2501650.0
2016-09-14 09:30:00,46.6,46.79,46.59,46.79,599809.0,42.1667,42.3386,42.1577,42.3386,599809.0
2016-09-14 09:40:00,46.79,46.79,46.7,46.7,482252.0,42.3386,42.3386,42.2572,42.2572,482252.0
2016-09-14 09:50:00,46.7,46.79,46.66,46.77,298286.0,42.2572,42.3386,42.221,42.3205,298286.0
2016-09-14 10:00:00,46.77,46.84,46.74,46.83,225286.0,42.3205,42.3839,42.2934,42.3748,225286.0
2016-09-14 10:10:00,46.84,46.91,46.83,46.88,122424.0,42.3839,42.4472,42.3748,42.4201,122424.0
2016-09-14 10:20:00,46.88,46.98,46.87,46.94,333014.0,42.4201,42.5106,42.411,42.4744,333014.0
2016-09-14 10:30:00,46.95,47.02,46.94,46.95,316719.0,42.4834,42.5468,42.4744,42.4834,316719.0
2016-09-14 10:40:00,46.94,46.95,46.9,46.92,132793.0,42.4744,42.4834,42.4382,42.4563,132793.0
2016-09-14 10:50:00,46.91,46.94,46.84,46.86,262753.0,42.4472,42.4744,42.3839,42.402,262753.0
2016-09-14 11:00:00,46.87,46.94,46.85,46.86,227373.0,42.411,42.4744,42.3929,42.402,227373.0
2016-09-14 11:10:00,46.87,46.95,46.81,46.93,525327.0,42.411,42.4834,42.3567,42.4653,525327.0
2016-09-14 11:20:00,46.94,47.02,46.93,46.98,182971.0,42.4744,42.5468,42.4653,42.5106,182971.0
2016-09-14 11:30:00,46.97,46.97,46.89,46.95,213332.0,42.5015,42.5015,42.4291,42.4834,213332.0
2016-09-14 11:40:00,46.94,46.98,46.92,46.95,120969.0,42.4744,42.5106,42.4563,42.4834,120969.0
2016-09-14 11:50:00,46.95,47.05,46.94,47.03,147793.0,42.4834,42.5739,42.4744,42.5558,147793.0
2016-09-14 12:00:00,47.04,47.06,46.99,47.03,147456.0,42.5648,42.5829,42.5196,42.5558,147456.0
2016-09-14 12:10:00,47.03,47.09,47.02,47.09,121500.0,42.5558,42.6101,42.5468,42.6101,121500.0
2016-09-14 12:20:00,47.1,47.1,47.06,47.07,750031.0,42.6191,42.6191,42.5829,42.592,750031.0
2016-09-14 12:30:00,47.08,47.1,47.04,47.04,202928.0,42.601,42.6191,42.5648,42.5648,202928.0
2016-09-14 12:40:00,47.04,47.05,47.0,47.03,329735.0,42.5648,42.5739,42.5287,42.5558,329735.0
2016-09-14 12:50:00,47.03,47.04,46.98,47.01,187230.0,42.5558,42.5648,42.5106,42.5377,187230.0
2016-09-14 13:00:00,47.0,47.03,46.98,47.03,235121.0,42.5287,42.5558,42.5106,42.5558,235121.0
2016-09-14 13:10:00,47.03,47.03,46.97,46.98,1696231.0,42.5558,42.5558,42.5015,42.5106,1696231.0
2016-09-14 13:20:00,46.98,47.03,46.95,47.02,1241631.0,42.5106,42.5558,42.4834,42.5468,1241631.0
2016-09-14 13:30:00,47.02,47.06,46.92,46.93,313347.0,42.5468,42.5829,42.4563,42.4653,313347.0
2016-09-14 13:40:00,46.92,46.95,46.83,46.83,139557.0,42.4563,42.4834,42.3748,42.3748,139557.0
2016-09-14 13:50:00,46.84,46.9,46.81,46.88,205407.0,42.3839,42.4382,42.3567,42.4201,205407.0
2016-09-14 14:00:00,46.87,46.92,46.78,46.78,253262.0,42.411,42.4563,42.3296,42.3296,253262.0
2016-09-14 14:10:00,46.79,46.89,46.74,46.87,251455.0,42.3386,42.4291,42.2934,42.411,251455.0
2016-09-14 14:20:00,46.86,46.92,46.82,46.87,290757.0,42.402,42.4563,42.3658,42.411,290757.0
2016-09-14 14:30:00,46.86,46.87,46.81,46.84,242191.0,42.402,42.411,42.3567,42.3839,242191.0
2016-09-14 14:40:00,46.84,46.91,46.81,46.85,287989.0,42.3839,42.4472,42.3567,42.3929,287989.0
2016-09-14 14:50:00,46.85,46.91,46.82,46.9,138460.0,42.3929,42.4472,42.3658,42.4382,138460.0
2016-09-14 15:00:00,46.9,46.91,46.79,46.82,190075.0,42.4382,42.4472,42.3386,42.3658,190075.0
2016-09-14 15:10:00,46.82,46.82,46.72,46.75,221923.0,42.3658,42.3658,42.2753,42.3024,221923.0
2016-09-14 15:20:00,46.75,46.78,46.66,46.66,653129.0,42.3024,42.3296,42.221,42.221,653129.0
2016-09-14 15:30:00,46.67,46.78,46.67,46.75,465515.0,42.23,42.3296,42.23,42.3024,465515.0
2016-09-14 15:40:00,46.75,46.84,46.74,46.84,523715.0,42.3024,42.3839,42.2934,42.3839,523715.0
2016-09-14 15:50:00,46.83,46.85,46.75,46.84,2435709.0,42.3748,42.3929,42.3024,42.3839,2435709.0
2016-09-15 09:30:00,46.91,47.05,46.81,46.97,662858.0,42.4472,42.5739,42.3567,42.5015,662858.0
2016-09-15 09:40:00,46.97,47.04,46.89,47.0,558742.0,42.5015,42.5648,42.4291,42.5287,558742.0
2016-09-15 09:50:00,46.99,47.09,46.96,47.05,539355.0,42.5196,42.6101,42.4925,42.5739,539355.0
2016-09-15 10:00:00,47.05,47.14,46.98,47.1,623751.0,42.5739,42.6553,42.5106,42.6191,623751.0
2016-09-15 10:10:00,47.11,47.25,47.1,47.24,866925.0,42.6282,42.7549,42.6191,42.7458,866925.0
2016-09-15 10:20:00,47.24,47.27,47.2,47.26,296725.0,42.7458,42.773,42.7096,42.7639,296725.0
2016-09-15 10:30:00,47.27,47.31,47.23,47.31,243577.0,42.773,42.8092,42.7368,42.8092,243577.0
2016-09-15 10:40:00,47.31,47.31,47.21,47.31,778229.0,42.8092,42.8092,42.7187,42.8092,778229.0
2016-09-15 10:50:00,47.31,47.39,47.3,47.38,191611.0,42.8092,42.8816,42.8001,42.8725,191611.0
2016-09-15 11:00:00,47.38,47.43,47.37,47.41,262314.0,42.8725,42.9177,42.8635,42.8996,262314.0
2016-09-15 11:10:00,47.41,47.42,47.37,47.39,145098.0,42.8996,42.9087,42.8635,42.8816,145098.0
2016-09-15 11:20:00,47.39,47.45,47.36,47.43,358256.0,42.8816,42.9358,42.8544,42.9177,358256.0
2016-09-15 11:30:00,47.44,47.49,47.43,47.48,436486.0,42.9268,42.972,42.9177,42.963,436486.0
2016-09-15 11:40:00,47.48,47.49,47.4,47.41,229210.0,42.963,42.972,42.8906,42.8996,229210.0
2016-09-15 11:50:00,47.41,47.47,47.4,47.42,205856.0,42.8996,42.9539,42.8906,42.9087,205856.0
2016-09-15 12:00:00,47.41,47.48,47.41,47.47,85616.0,42.8996,42.963,42.8996,42.9539,85616.0
2016-09-15 12:10:00,47.48,47.48,47.42,47.47,141636.0,42.963,42.963,42.9087,42.9539,141636.0
2016-09-15 12:20:00,47.48,47.5,47.43,47.44,171764.0,42.963,42.9811,42.9177,42.9268,171764.0
2016-09-15 12:30:00,47.45,47.46,47.39,47.41,164137.0,42.9358,42.9449,42.8816,42.8996,164137.0
2016-09-15 12:40:00,47.41,47.41,47.36,47.39,99218.0,42.8996,42.8996,42.8544,42.8816,99218.0
2016-09-15 12:50:00,47.38,47.42,47.37,47.4,113567.0,42.8725,42.9087,42.8635,42.8906,113567.0
2016-09-15 13:00:00,47.4,47.48,47.4,47.44,157061.0,42.8906,42.963,42.8906,42.9268,157061.0
2016-09-15 13:10:00,47.44,47.44,47.36,47.44,376436.0,42.9268,42.9268,42.8544,42.9268,376436.0
2016-09-15 13:20:00,47.43,47.46,47.4,47.43,178775.0,42.9177,42.9449,42.8906,42.9177,178775.0
2016-09-15 13:30:00,47.43,47.5,47.42,47.48,155517.0,42.9177,42.9811,42.9087,42.963,155517.0
2016-09-15 13:40:00,47.48,47.57,47.47,47.57,432692.0,42.963,43.0444,42.9539,43.0444,432692.0
2016-09-15 13:50:00,47.56,47.58,47.53,47.58,150294.0,43.0354,43.0535,43.0082,43.0535,150294.0
2016-09-15 14:00:00,47.58,47.59,47.55,47.57,171940.0,43.0535,43.0625,43.0263,43.0444,171940.0
2016-09-15 14:10:00,47.56,47.64,47.55,47.64,271196.0,43.0354,43.1078,43.0263,43.1078,271196.0
2016-09-15 14:20:00,47.64,47.64,47.6,47.61,105293.0,43.1078,43.1078,43.0716,43.0806,105293.0
2016-09-15 14:30:00,47.62,47.63,47.59,47.61,125092.0,43.0897,43.0987,43.0625,43.0806,125092.0
2016-09-15 14:40:00,47.61,47.62,47.59,47.61,154871.0,43.0806,43.0897,43.0625,43.0806,154871.0
2016-09-15 14:50:00,47.6,47.65,47.59,47.63,121837.0,43.0716,43.1168,43.0625,43.0987,121837.0
2016-09-15 15:00:00,47.63,47.67,47.63,47.64,127531.0,43.0987,43.1349,43.0987,43.1078,127531.0
2016-09-15 15:10:00,47.64,47.64,47.55,47.58,242289.0,43.1078,43.1078,43.0263,43.0535,242289.0
2016-09-15 15:20:00,47.57,47.59,47.55,47.59,359098.0,43.0444,43.0625,43.0263,43.0625,359098.0
2016-09-15 15:30:00,47.59,47.61,47.56,47.61,581333.0,43.0625,43.0806,43.0354,43.0806,581333.0
2016-09-15 15:40:00,47.62,47.63,47.59,47.61,673643.0,43.0897,43.0987,43.0625,43.0806,673643.0
2016-09-15 15:50:00,47.61,47.62,47.57,47.59,1655457.0,43.0806,43.0897,43.0444,43.0625,1655457.0
2016-09-16 09:30:00,47.36,47.4,47.18,47.25,1092217.0,43.0319,43.0683,42.8684,42.932,1092217.0
2016-09-16 09:40:00,47.25,47.32,47.21,47.28,521917.0,42.932,42.9956,42.8956,42.9592,521917.0
2016-09-16 09:50:00,47.28,47.28,47.17,47.22,534654.0,42.9592,42.9592,42.8593,42.9047,534654.0
2016-09-16 10:00:00,47.22,47.22,47.09,47.12,359828.0,42.9047,42.9047,42.7866,42.8139,359828.0
2016-09-16 10:10:00,47.13,47.23,47.1,47.18,235918.0,42.823,42.9138,42.7957,42.8684,235918.0
2016-09-16 10:20:00,47.17,47.18,47.09,47.14,340908.0,42.8593,42.8684,42.7866,42.832,340908.0
2016-09-16 10:30:00,47.14,47.21,47.11,47.21,380383.0,42.832,42.8956,42.8048,42.8956,380383.0
2016-09-16 10:40:00,47.2,47.28,47.18,47.25,213569.0,42.8866,42.9592,42.8684,42.932,213569.0
2016-09-16 10:50:00,47.25,47.26,47.17,47.17,153929.0,42.932,42.9411,42.8593,42.8593,153929.0
2016-09-16 11:00:00,47.18,47.19,47.1,47.11,227591.0,42.8684,42.8775,42.7957,42.8048,227591.0
2016-09-16 11:10:00,47.11,47.18,47.1,47.11,227134.0,42.8048,42.8684,42.7957,42.8048,227134.0
2016-09-16 11:20:00,47.11,47.17,47.09,47.11,323102.0,42.8048,42.8593,42.7866,42.8048,323102.0
2016-09-16 11:30:00,47.11,47.16,47.08,47.14,253443.0,42.8048,42.8502,42.7775,42.832,253443.0
2016-09-16 11:40:00,47.14,47.18,47.13,47.15,196648.0,42.832,42.8684,42.823,42.8411,196648.0
2016-09-16 11:50:00,47.15,47.15,47.1,47.13,140111.0,42.8411,42.8411,42.7957,42.823,140111.0
2016-09-16 12:00:00,47.13,47.19,47.11,47.19,286174.0,42.823,42.8775,42.8048,42.8775,286174.0
2016-09-16 12:10:00,47.19,47.2,47.16,47.18,134196.0,42.8775,42.8866,42.8502,42.8684,134196.0
2016-09-16 12:20:00,47.17,47.21,47.17,47.19,152900.0,42.8593,42.8956,42.8593,42.8775,152900.0
2016-09-16 12:30:00,47.19,47.21,47.15,47.17,235712.0,42.8775,42.8956,42.8411,42.8593,235712.0
2016-09-16 12:40:00,47.18,47.18,47.1,47.14,153051.0,42.8684,42.8684,42.7957,42.832,153051.0
2016-09-16 12:50:00,47.13,47.16,47.1,47.11,142191.0,42.823,42.8502,42.7957,42.8048,142191.0
2016-09-16 13:00:00,47.1,47.15,47.1,47.12,139397.0,42.7957,42.8411,42.7957,42.8139,139397.0
2016-09-16 13:10:00,47.12,47.15,47.09,47.1,158535.0,42.8139,42.8411,42.7866,42.7957,158535.0
2016-09-16 13:20:00,47.09,47.12,47.08,47.08,154296.0,42.7866,42.8139,42.7775,42.7775,154296.0
2016-09-16 13:30:00,47.08,47.1,47.05,47.06,254655.0,42.7775,42.7957,42.7503,42.7594,254655.0
2016-09-16 13:40:00,47.06,47.06,47.0,47.04,135729.0,42.7594,42.7594,42.7048,42.7412,135729.0
2016-09-16 13:50:00,47.04,47.06,47.03,47.05,120649.0,42.7412,42.7594,42.7321,42.7503,120649.0
2016-09-16 14:00:00,47.05,47.11,47.02,47.1,144490.0,42.7503,42.8048,42.723,42.7957,144490.0
2016-09-16 14:10:00,47.11,47.15,47.09,47.11,184527.0,42.8048,42.8411,42.7866,42.8048,184527.0
2016-09-16 14:20:00,47.11,47.14,47.1,47.13,223751.0,42.8048,42.832,42.7957,42.823,223751.0
2016-09-16 14:30:00,47.13,47.18,47.13,47.17,276929.0,42.823,42.8684,42.823,42.8593,276929.0
2016-09-16 14:40:00,47.17,47.21,47.15,47.19,349783.0,42.8593,42.8956,42.8411,42.8775,349783.0
2016-09-16 14:50:00,47.18,47.19,47.12,47.13,305655.0,42.8684,42.8775,42.8139,42.823,305655.0
2016-09-16 15:00:00,47.13,47.18,47.12,47.16,290140.0,42.823,42.8684,42.8139,42.8502,290140.0
2016-09-16 15:10:00,47.16,47.19,47.13,47.16,358552.0,42.8502,42.8775,42.823,42.8502,358552.0
2016-09-16 15:20:00,47.17,47.19,47.15,47.18,349153.0,42.8593,42.8775,42.8411,42.8684,349153.0
2016-09-16 15:30:00,47.18,47.27,47.18,47.27,507706.0,42.8684,42.9502,42.8684,42.9502,507706.0
2016-09-16 15:40:00,47.26,47.29,47.23,47.29,682763.0,42.9411,42.9683,42.9138,42.9683,682763.0
2016-09-16 15:50:00,47.28,47.29,47.21,47.23,3503258.0,42.9592,42.9683,42.8956,42.9138,3503258.0
2016-09-19 09:30:00,47.33,47.5,47.33,47.48,295917.0,43.0047,43.1591,43.0047,43.141,295917.0
2016-09-19 09:40:00,47.48,47.51,47.43,47.49,213979.0,43.141,43.1682,43.0955,43.1501,213979.0
2016-09-19 09:50:00,47.49,47.55,47.48,47.55,223670.0,43.1501,43.2046,43.141,43.2046,223670.0
2016-09-19 10:00:00,47.55,47.56,47.49,47.51,177368.0,43.2046,43.2137,43.1501,43.1682,177368.0
2016-09-19 10:10:00,47.51,47.51,47.44,47.46,194360.0,43.1682,43.1682,43.1046,43.1228,194360.0
2016-09-19 10:20:00,47.45,47.48,47.37,47.4,145167.0,43.1137,43.141,43.041,43.0683,145167.0
2016-09-19 10:30:00,47.4,47.43,47.33,47.36,88528.0,43.0683,43.0955,43.0047,43.0319,88528.0
2016-09-19 10:40:00,47.36,47.36,47.3,47.32,117547.0,43.0319,43.0319,42.9774,42.9956,117547.0
2016-09-19 10:50:00,47.31,47.33,47.25,47.29,115813.0,42.9865,43.0047,42.932,42.9683,115813.0
2016-09-19 11:00:00,47.29,47.33,47.25,47.33,125830.0,42.9683,43.0047,42.932,43.0047,125830.0
2016-09-19 11:10:00,47.33,47.34,47.3,47.32,107885.0,43.0047,43.0138,42.9774,42.9956,107885.0
2016-09-19 11:20:00,47.33,47.34,47.3,47.32,181849.0,43.0047,43.0138,42.9774,42.9956,181849.0
2016-09-19 11:30:00,47.32,47.37,47.3,47.34,171913.0,42.9956,43.041,42.9774,43.0138,171913.0
2016-09-19 11:40:00,47.35,47.37,47.33,47.34,68081.0,43.0228,43.041,43.0047,43.0138,68081.0
2016-09-19 11:50:00,47.34,47.36,47.32,47.35,83109.0,43.0138,43.0319,42.9956,43.0228,83109.0
2016-09-19 12:00:00,47.35,47.37,47.31,47.32,109107.0,43.0228,43.041,42.9865,42.9956,109107.0
2016-09-19 12:10:00,47.32,47.32,47.13,47.17,333719.0,42.9956,42.9956,42.823,42.8593,333719.0
2016-09-19 12:20:00,47.16,47.18,47.11,47.17,176402.0,42.8502,42.8684,42.8048,42.8593,176402.0
2016-09-19 12:30:00,47.16,47.2,47.16,47.18,114619.0,42.8502,42.8866,42.8502,42.8684,114619.0
2016-09-19 12:40:00,47.17,47.21,47.17,47.19,90420.0,42.8593,42.8956,42.8593,42.8775,90420.0
2016-09-19 12:50:00,47.19,47.2,47.14,47.14,164599.0,42.8775,42.8866,42.832,42.832,164599.0
2016-09-19 13:00:00,47.14,47.19,47.1,47.18,180946.0,42.832,42.8775,42.7957,42.8684,180946.0
2016-09-19 13:10:00,47.18,47.2,47.16,47.17,110254.0,42.8684,42.8866,42.8502,42.8593,110254.0
2016-09-19 13:20:00,47.18,47.18,47.13,47.14,63855.0,42.8684,42.8684,42.823,42.832,63855.0
2016-09-19 13:30:00,47.13,47.14,46.99,47.02,171950.0,42.823,42.832,42.6957,42.723,171950.0
2016-09-19 13:40:00,47.02,47.07,47.01,47.07,72291.0,42.723,42.7684,42.7139,42.7684,72291.0
2016-09-19 13:50:00,47.07,47.11,47.04,47.11,128633.0,42.7684,42.8048,42.7412,42.8048,128633.0
2016-09-19 14:00:00,47.11,47.16,47.1,47.15,155014.0,42.8048,42.8502,42.7957,42.8411,155014.0
2016-09-19 14:10:00,47.16,47.22,47.14,47.19,58771.0,42.8502,42.9047,42.832,42.8775,58771.0
2016-09-19 14:20:00,47.19,47.21,47.18,47.21,51676.0,42.8775,42.8956,42.8684,42.8956,51676.0
2016-09-19 14:30:00,47.21,47.24,47.2,47.22,89269.0,42.8956,42.9229,42.8866,42.9047,89269.0
2016-09-19 14:40:00,47.22,47.29,47.21,47.27,91314.0,42.9047,42.9683,42.8956,42.9502,91314.0
2016-09-19 14:50:00,47.27,47.3,47.26,47.29,73634.0,42.9502,42.9774,42.9411,42.9683,73634.0
2016-09-19 15:00:00,47.29,47.29,47.22,47.23,113042.0,42.9683,42.9683,42.9047,42.9138,113042.0
2016-09-19 15:10:00,47.23,47.24,47.14,47.18,276147.0,42.9138,42.9229,42.832,42.8684,276147.0
2016-09-19 15:20:00,47.17,47.24,47.15,47.16,124147.0,42.8593,42.9229,42.8411,42.8502,124147.0
2016-09-19 15:30:00,47.16,47.18,47.07,47.14,321275.0,42.8502,42.8684,42.7684,42.832,321275.0
2016-09-19 15:40:00,47.13,47.17,47.1,47.13,248809.0,42.823,42.8593,42.7957,42.823,248809.0
2016-09-19 15:50:00,47.13,47.14,47.08,47.11,1100731.0,42.823,42.832,42.7775,42.8048,1100731.0
2016-09-20 09:30:00,47.28,47.32,47.22,47.24,253903.0,42.9592,42.9956,42.9047,42.9229,253903.0
2016-09-20 09:40:00,47.25,47.29,47.2,47.25,259782.0,42.932,42.9683,42.8866,42.932,259782.0
2016-09-20 09:50:00,47.25,47.34,47.25,47.32,169132.0,42.932,43.0138,42.932,42.9956,169132.0
2016-09-20 10:00:00,47.32,47.37,47.26,47.27,208666.0,42.9956,43.041,42.9411,42.9502,208666.0
2016-09-20 10:10:00,47.27,47.27,47.18,47.21,109414.0,42.9502,42.9502,42.8684,42.8956,109414.0
2016-09-20 10:20:00,47.22,47.24,47.19,47.21,135240.0,42.9047,42.9229,42.8775,42.8956,135240.0
2016-09-20 10:30:00,47.22,47.24,47.11,47.12,87577.0,42.9047,42.9229,42.8048,42.8139,87577.0
2016-09-20 10:40:00,47.11,47.18,47.11,47.17,80701.0,42.8048,42.8684,42.8048,42.8593,80701.0
2016-09-20 10:50:00,47.18,47.18,47.14,47.16,185780.0,42.8684,42.8684,42.832,42.8502,185780.0
2016-09-20 11:00:00,47.16,47.22,47.15,47.21,186867.0,42.8502,42.9047,42.8411,42.8956,186867.0
2016-09-20 11:10:00,47.22,47.23,47.17,47.19,101996.0,42.9047,42.9138,42.8593,42.8775,101996.0
2016-09-20 11:20:00,47.18,47.2,47.12,47.13,150719.0,42.8684,42.8866,42.8139,42.823,150719.0
2016-09-20 11:30:00,47.13,47.15,47.09,47.12,137774.0,42.823,42.8411,42.7866,42.8139,137774.0
2016-09-20 11:40:00,47.12,47.14,47.1,47.13,84202.0,42.8139,42.832,42.7957,42.823,84202.0
2016-09-20 11:50:00,47.13,47.17,47.1,47.11,100728.0,42.823,42.8593,42.7957,42.8048,100728.0
2016-09-20 12:00:00,47.11,47.12,47.08,47.12,50156.0,42.8048,42.8139,42.7775,42.8139,50156.0
2016-09-20 12:10:00,47.11,47.13,47.08,47.1,75346.0,42.8048,42.823,42.7775,42.7957,75346.0
2016-09-20 12:20:00,47.1,47.17,47.1,47.16,54418.0,42.7957,42.8593,42.7957,42.8502,54418.0
2016-09-20 12:30:00,47.16,47.16,47.1,47.14,63800.0,42.8502,42.8502,42.7957,42.832,63800.0
2016-09-20 12:40:00,47.14,47.14,47.06,47.07,105429.0,42.832,42.832,42.7594,42.7684,105429.0
2016-09-20 12:50:00,47.07,47.11,47.04,47.04,150560.0,42.7684,42.8048,42.7412,42.7412,150560.0
2016-09-20 13:00:00,47.05,47.07,47.02,47.06,139800.0,42.7503,42.7684,42.723,42.7594,139800.0
2016-09-20 13:10:00,47.05,47.08,47.04,47.08,33411.0,42.7503,42.7775,42.7412,42.7775,33411.0
2016-09-20 13:20:00,47.08,47.08,47.05,47.07,36121.0,42.7775,42.7775,42.7503,42.7684,36121.0
2016-09-20 13:30:00,47.08,47.12,47.05,47.12,69400.0,42.7775,42.8139,42.7503,42.8139,69400.0
2016-09-20 13:40:00,47.11,47.12,47.08,47.11,37095.0,42.8048,42.8139,42.7775,42.8048,37095.0
2016-09-20 13:50:00,47.11,47.15,47.09,47.14,46047.0,42.8048,42.8411,42.7866,42.832,46047.0
2016-09-20 14:00:00,47.14,47.17,47.12,47.15,49856.0,42.832,42.8593,42.8139,42.8411,49856.0
2016-09-20 14:10:00,47.15,47.16,47.13,47.15,90385.0,42.8411,42.8502,42.823,42.8411,90385.0
2016-09-20 14:20:00,47.15,47.16,47.11,47.14,68435.0,42.8411,42.8502,42.8048,42.832,68435.0
2016-09-20 14:30:00,47.14,47.18,47.12,47.18,43270.0,42.832,42.8684,42.8139,42.8684,43270.0
2016-09-20 14:40:00,47.17,47.18,47.14,47.16,56823.0,42.8593,42.8684,42.832,42.8502,56823.0
2016-09-20 14:50:00,47.16,47.21,47.15,47.19,43698.0,42.8502,42.8956,42.8411,42.8775,43698.0
2016-09-20 15:00:00,47.19,47.19,47.15,47.16,60059.0,42.8775,42.8775,42.8411,42.8502,60059.0
2016-09-20 15:10:00,47.16,47.21,47.16,47.2,129487.0,42.8502,42.8956,42.8502,42.8866,129487.0
2016-09-20 15:20:00,47.2,47.22,47.17,47.19,58807.0,42.8866,42.9047,42.8593,42.8775,58807.0
2016-09-20 15:30:00,47.2,47.21,47.16,47.19,142695.0,42.8866,42.8956,42.8502,42.8775,142695.0
2016-09-20 15:40:00,47.18,47.19,47.14,47.17,274555.0,42.8684,42.8775,42.832,42.8593,274555.0
2016-09-20 15:50:00,47.16,47.17,47.08,47.08,608798.0,42.8502,42.8593,42.7775,42.7775,608798.0
2016-09-21 09:30:00,47.27,47.36,47.27,47.36,310816.0,42.9502,43.0319,42.9502,43.0319,310816.0
2016-09-21 09:40:00,47.36,47.38,47.31,47.36,160492.0,43.0319,43.0501,42.9865,43.0319,160492.0
2016-09-21 09:50:00,47.37,47.4,47.35,47.39,143634.0,43.041,43.0683,43.0228,43.0592,143634.0
2016-09-21 10:00:00,47.39,47.42,47.36,47.38,98010.0,43.0592,43.0865,43.0319,43.0501,98010.0
2016-09-21 10:10:00,47.38,47.4,47.36,47.38,81284.0,43.0501,43.0683,43.0319,43.0501,81284.0
2016-09-21 10:20:00,47.38,47.4,47.35,47.38,133001.0,43.0501,43.0683,43.0228,43.0501,133001.0
2016-09-21 10:30:00,47.39,47.4,47.35,47.39,167081.0,43.0592,43.0683,43.0228,43.0592,167081.0
2016-09-21 10:40:00,47.39,47.43,47.36,47.38,102100.0,43.0592,43.0955,43.0319,43.0501,102100.0
2016-09-21 10:50:00,47.38,47.39,47.33,47.33,134590.0,43.0501,43.0592,43.0047,43.0047,134590.0
2016-09-21 11:00:00,47.34,47.35,47.28,47.29,101104.0,43.0138,43.0228,42.9592,42.9683,101104.0
2016-09-21 11:10:00,47.29,47.3,47.25,47.28,99623.0,42.9683,42.9774,42.932,42.9592,99623.0
2016-09-21 11:20:00,47.27,47.3,47.26,47.3,109870.0,42.9502,42.9774,42.9411,42.9774,109870.0
2016-09-21 11:30:00,47.3,47.3,47.22,47.26,149312.0,42.9774,42.9774,42.9047,42.9411,149312.0
2016-09-21 11:40:00,47.26,47.28,47.22,47.26,156730.0,42.9411,42.9592,42.9047,42.9411,156730.0
2016-09-21 11:50:00,47.26,47.28,47.23,47.25,164177.0,42.9411,42.9592,42.9138,42.932,164177.0
2016-09-21 12:00:00,47.24,47.27,47.22,47.25,127546.0,42.9229,42.9502,42.9047,42.932,127546.0
2016-09-21 12:10:00,47.24,47.25,47.12,47.12,150873.0,42.9229,42.932,42.8139,42.8139,150873.0
2016-09-21 12:20:00,47.13,47.15,47.11,47.13,138297.0,42.823,42.8411,42.8048,42.823,138297.0
2016-09-21 12:30:00,47.13,47.14,47.09,47.1,96741.0,42.823,42.832,42.7866,42.7957,96741.0
2016-09-21 12:40:00,47.1,47.14,47.09,47.13,89557.0,42.7957,42.832,42.7866,42.823,89557.0
2016-09-21 12:50:00,47.13,47.21,47.13,47.2,88391.0,42.823,42.8956,42.823,42.8866,88391.0
2016-09-21 13:00:00,47.2,47.23,47.19,47.21,161306.0,42.8866,42.9138,42.8775,42.8956,161306.0
2016-09-21 13:10:00,47.21,47.22,47.17,47.19,104983.0,42.8956,42.9047,42.8593,42.8775,104983.0
2016-09-21 13:20:00,47.19,47.2,47.15,47.17,73316.0,42.8775,42.8866,42.8411,42.8593,73316.0
2016-09-21 13:30:00,47.18,47.2,47.16,47.16,85676.0,42.8684,42.8866,42.8502,42.8502,85676.0
2016-09-21 13:40:00,47.17,47.23,47.15,47.2,71902.0,42.8593,42.9138,42.8411,42.8866,71902.0
2016-09-21 13:50:00,47.2,47.25,47.18,47.2,363859.0,42.8866,42.932,42.8684,42.8866,363859.0
2016-09-21 14:00:00,47.19,47.39,47.12,47.35,1606375.0,42.8775,43.0592,42.8139,43.0228,1606375.0
2016-09-21 14:10:00,47.35,47.45,47.33,47.35,559389.0,43.0228,43.1137,43.0047,43.0228,559389.0
2016-09-21 14:20:00,47.35,47.38,47.2,47.22,406986.0,43.0228,43.0501,42.8866,42.9047,406986.0
2016-09-21 14:30:00,47.21,47.37,47.21,47.34,207716.0,42.8956,43.041,42.8956,43.0138,207716.0
2016-09-21 14:40:00,47.33,47.4,47.31,47.35,384635.0,43.0047,43.0683,42.9865,43.0228,384635.0
2016-09-21 14:50:00,47.35,47.46,47.32,47.44,248992.0,43.0228,43.1228,42.9956,43.1046,248992.0
2016-09-21 15:00:00,47.45,47.5,47.4,47.47,232068.0,43.1137,43.1591,43.0683,43.1319,232068.0
2016-09-21 15:10:00,47.47,47.56,47.46,47.51,264540.0,43.1319,43.2137,43.1228,43.1682,264540.0
2016-09-21 15:20:00,47.5,47.56,47.5,47.53,178138.0,43.1591,43.2137,43.1591,43.1864,178138.0
2016-09-21 15:30:00,47.53,47.6,47.53,47.59,245605.0,43.1864,43.25,43.1864,43.2409,245605.0
2016-09-21 15:40:00,47.59,47.64,47.58,47.62,334019.0,43.2409,43.2863,43.2318,43.2682,334019.0
2016-09-21 15:50:00,47.63,47.65,47.6,47.6,1255318.0,43.2773,43.2954,43.25,43.25,1255318.0
2016-09-22 09:30:00,47.9,47.94,47.82,47.88,392600.0,43.5226,43.5589,43.4499,43.5044,392600.0
2016-09-22 09:40:00,47.89,47.92,47.85,47.9,199387.0,43.5135,43.5408,43.4772,43.5226,199387.0
2016-09-22 09:50:00,47.9,47.93,47.88,47.92,184179.0,43.5226,43.5498,43.5044,43.5408,184179.0
2016-09-22 10:00:00,47.92,47.94,47.86,47.87,332613.0,43.5408,43.5589,43.4862,43.4953,332613.0
2016-09-22 10:10:00,47.87,47.88,47.84,47.87,147678.0,43.4953,43.5044,43.4681,43.4953,147678.0
2016-09-22 10:20:00,47.87,47.92,47.84,47.91,143846.0,43.4953,43.5408,43.4681,43.5317,143846.0
2016-09-22 10:30:00,47.91,47.95,47.9,47.92,106329.0,43.5317,43.568,43.5226,43.5408,106329.0
2016-09-22 10:40:00,47.91,47.93,47.86,47.87,168978.0,43.5317,43.5498,43.4862,43.4953,168978.0
2016-09-22 10:50:00,47.87,47.89,47.84,47.85,89264.0,43.4953,43.5135,43.4681,43.4772,89264.0
2016-09-22 11:00:00,47.85,47.88,47.85,47.87,181923.0,43.4772,43.5044,43.4772,43.4953,181923.0
2016-09-22 11:10:00,47.86,47.88,47.82,47.88,112909.0,43.4862,43.5044,43.4499,43.5044,112909.0
2016-09-22 11:20:00,47.88,47.89,47.85,47.87,98773.0,43.5044,43.5135,43.4772,43.4953,98773.0
2016-09-22 11:30:00,47.86,47.91,47.85,47.9,217406.0,43.4862,43.5317,43.4772,43.5226,217406.0
2016-09-22 11:40:00,47.9,47.92,47.89,47.91,143668.0,43.5226,43.5408,43.5135,43.5317,143668.0
2016-09-22 11:50:00,47.91,47.92,47.89,47.91,46770.0,43.5317,43.5408,43.5135,43.5317,46770.0
2016-09-22 12:00:00,47.91,47.93,47.89,47.9,204498.0,43.5317,43.5498,43.5135,43.5226,204498.0
2016-09-22 12:10:00,47.9,47.91,47.89,47.9,128130.0,43.5226,43.5317,43.5135,43.5226,128130.0
2016-09-22 12:20:00,47.9,47.93,47.88,47.92,31308.0,43.5226,43.5498,43.5044,43.5408,31308.0
2016-09-22 12:30:00,47.92,47.94,47.89,47.9,53622.0,43.5408,43.5589,43.5135,43.5226,53622.0
2016-09-22 12:40:00,47.91,47.91,47.88,47.91,90133.0,43.5317,43.5317,43.5044,43.5317,90133.0
2016-09-22 12:50:00,47.9,47.92,47.9,47.92,48088.0,43.5226,43.5408,43.5226,43.5408,48088.0
2016-09-22 13:00:00,47.92,47.96,47.91,47.95,125951.0,43.5408,43.5771,43.5317,43.568,125951.0
2016-09-22 13:10:00,47.96,47.96,47.93,47.94,58706.0,43.5771,43.5771,43.5498,43.5589,58706.0
2016-09-22 13:20:00,47.93,47.95,47.92,47.93,138821.0,43.5498,43.568,43.5408,43.5498,138821.0
2016-09-22 13:30:00,47.92,47.96,47.92,47.96,122448.0,43.5408,43.5771,43.5408,43.5771,122448.0
2016-09-22 13:40:00,47.96,47.97,47.92,47.94,357973.0,43.5771,43.5862,43.5408,43.5589,357973.0
2016-09-22 13:50:00,47.94,47.94,47.92,47.93,96372.0,43.5589,43.5589,43.5408,43.5498,96372.0
2016-09-22 14:00:00,47.93,47.96,47.93,47.96,53968.0,43.5498,43.5771,43.5498,43.5771,53968.0
2016-09-22 14:10:00,47.95,47.96,47.83,47.84,368576.0,43.568,43.5771,43.459,43.4681,368576.0
2016-09-22 14:20:00,47.84,47.87,47.8,47.84,103316.0,43.4681,43.4953,43.4317,43.4681,103316.0
2016-09-22 14:30:00,47.84,47.86,47.79,47.86,121086.0,43.4681,43.4862,43.4226,43.4862,121086.0
2016-09-22 14:40:00,47.87,47.9,47.84,47.88,49886.0,43.4953,43.5226,43.4681,43.5044,49886.0
2016-09-22 14:50:00,47.88,47.93,47.85,47.93,158296.0,43.5044,43.5498,43.4772,43.5498,158296.0
2016-09-22 15:00:00,47.93,47.95,47.9,47.91,112659.0,43.5498,43.568,43.5226,43.5317,112659.0
2016-09-22 15:10:00,47.91,47.93,47.9,47.91,105983.0,43.5317,43.5498,43.5226,43.5317,105983.0
2016-09-22 15:20:00,47.9,47.93,47.89,47.91,135901.0,43.5226,43.5498,43.5135,43.5317,135901.0
2016-09-22 15:30:00,47.91,47.96,47.91,47.95,673288.0,43.5317,43.5771,43.5317,43.568,673288.0
2016-09-22 15:40:00,47.94,47.95,47.91,47.91,406533.0,43.5589,43.568,43.5317,43.5317,406533.0
2016-09-22 15:50:00,47.92,47.94,47.88,47.89,1412545.0,43.5408,43.5589,43.5044,43.5135,1412545.0
2016-09-23 09:30:00,47.9,47.9,47.72,47.73,741260.0,43.5226,43.5226,43.359,43.3681,741260.0
2016-09-23 09:40:00,47.73,47.75,47.66,47.68,201724.0,43.3681,43.3863,43.3045,43.3227,201724.0
2016-09-23 09:50:00,47.68,47.68,47.62,47.63,361531.0,43.3227,43.3227,43.2682,43.2773,361531.0
2016-09-23 10:00:00,47.62,47.67,47.6,47.65,147531.0,43.2682,43.3136,43.25,43.2954,147531.0
2016-09-23 10:10:00,47.64,47.66,47.61,47.64,144442.0,43.2863,43.3045,43.2591,43.2863,144442.0
2016-09-23 10:20:00,47.65,47.68,47.62,47.62,178343.0,43.2954,43.3227,43.2682,43.2682,178343.0
2016-09-23 10:30:00,47.63,47.65,47.59,47.62,232018.0,43.2773,43.2954,43.2409,43.2682,232018.0
2016-09-23 10:40:00,47.62,47.67,47.61,47.66,199360.0,43.2682,43.3136,43.2591,43.3045,199360.0
2016-09-23 10:50:00,47.66,47.67,47.62,47.64,90806.0,43.3045,43.3136,43.2682,43.2863,90806.0
2016-09-23 11:00:00,47.65,47.69,47.63,47.66,48384.0,43.2954,43.3318,43.2773,43.3045,48384.0
2016-09-23 11:10:00,47.67,47.68,47.64,47.66,149775.0,43.3136,43.3227,43.2863,43.3045,149775.0
2016-09-23 11:20:00,47.66,47.68,47.63,47.68,128764.0,43.3045,43.3227,43.2773,43.3227,128764.0
2016-09-23 11:30:00,47.68,47.71,47.67,47.71,74409.0,43.3227,43.3499,43.3136,43.3499,74409.0
2016-09-23 11:40:00,47.71,47.71,47.68,47.68,181071.0,43.3499,43.3499,43.3227,43.3227,181071.0
2016-09-23 11:50:00,47.68,47.69,47.66,47.67,124568.0,43.3227,43.3318,43.3045,43.3136,124568.0
2016-09-23 12:00:00,47.66,47.69,47.66,47.69,49928.0,43.3045,43.3318,43.3045,43.3318,49928.0
2016-09-23 12:10:00,47.69,47.71,47.68,47.7,53738.0,43.3318,43.3499,43.3227,43.3409,53738.0
2016-09-23 12:20:00,47.7,47.72,47.69,47.71,157000.0,43.3409,43.359,43.3318,43.3499,157000.0
2016-09-23 12:30:00,47.71,47.73,47.7,47.72,59605.0,43.3499,43.3681,43.3409,43.359,59605.0
2016-09-23 12:40:00,47.71,47.72,47.69,47.7,70569.0,43.3499,43.359,43.3318,43.3409,70569.0
2016-09-23 12:50:00,47.7,47.73,47.69,47.73,103334.0,43.3409,43.3681,43.3318,43.3681,103334.0
2016-09-23 13:00:00,47.73,47.73,47.69,47.7,107914.0,43.3681,43.3681,43.3318,43.3409,107914.0
2016-09-23 13:10:00,47.7,47.7,47.66,47.68,73217.0,43.3409,43.3409,43.3045,43.3227,73217.0
2016-09-23 13:20:00,47.68,47.7,47.67,47.68,95686.0,43.3227,43.3409,43.3136,43.3227,95686.0
2016-09-23 13:30:00,47.69,47.69,47.65,47.66,58334.0,43.3318,43.3318,43.2954,43.3045,58334.0
2016-09-23 13:40:00,47.66,47.66,47.56,47.57,215190.0,43.3045,43.3045,43.2137,43.2227,215190.0
2016-09-23 13:50:00,47.57,47.57,47.41,47.45,188139.0,43.2227,43.2227,43.0774,43.1137,188139.0
2016-09-23 14:00:00,47.45,47.53,47.42,47.51,120843.0,43.1137,43.1864,43.0865,43.1682,120843.0
2016-09-23 14:10:00,47.51,47.57,47.48,47.57,85991.0,43.1682,43.2227,43.141,43.2227,85991.0
2016-09-23 14:20:00,47.58,47.58,47.53,47.55,75103.0,43.2318,43.2318,43.1864,43.2046,75103.0
2016-09-23 14:30:00,47.55,47.59,47.52,47.56,75727.0,43.2046,43.2409,43.1773,43.2137,75727.0
2016-09-23 14:40:00,47.56,47.58,47.54,47.56,65999.0,43.2137,43.2318,43.1955,43.2137,65999.0
2016-09-23 14:50:00,47.56,47.59,47.55,47.57,165796.0,43.2137,43.2409,43.2046,43.2227,165796.0
2016-09-23 15:00:00,47.57,47.61,47.55,47.59,175306.0,43.2227,43.2591,43.2046,43.2409,175306.0
2016-09-23 15:10:00,47.59,47.59,47.53,47.55,300260.0,43.2409,43.2409,43.1864,43.2046,300260.0
2016-09-23 15:20:00,47.55,47.59,47.52,47.59,89129.0,43.2046,43.2409,43.1773,43.2409,89129.0
2016-09-23 15:30:00,47.6,47.65,47.55,47.56,387480.0,43.25,43.2954,43.2046,43.2137,387480.0
2016-09-23 15:40:00,47.56,47.57,47.52,47.54,466765.0,43.2137,43.2227,43.1773,43.1955,466765.0
2016-09-23 15:50:00,47.54,47.57,47.5,47.51,2574379.0,43.1955,43.2227,43.1591,43.1682,2574379.0
2016-09-26 09:30:00,47.29,47.29,47.13,47.15,442358.0,42.9683,42.9683,42.823,42.8411,442358.0
2016-09-26 09:40:00,47.15,47.19,47.12,47.19,166083.0,42.8411,42.8775,42.8139,42.8775,166083.0
2016-09-26 09:50:00,47.19,47.24,47.18,47.21,276104.0,42.8775,42.9229,42.8684,42.8956,276104.0
2016-09-26 10:00:00,47.2,47.27,47.16,47.25,316764.0,42.8866,42.9502,42.8502,42.932,316764.0
2016-09-26 10:10:00,47.25,47.34,47.24,47.31,101462.0,42.932,43.0138,42.9229,42.9865,101462.0
2016-09-26 10:20:00,47.31,47.31,47.26,47.28,104691.0,42.9865,42.9865,42.9411,42.9592,104691.0
2016-09-26 10:30:00,47.28,47.38,47.28,47.33,91967.0,42.9592,43.0501,42.9592,43.0047,91967.0
2016-09-26 10:40:00,47.33,47.34,47.29,47.3,186600.0,43.0047,43.0138,42.9683,42.9774,186600.0
2016-09-26 10:50:00,47.31,47.33,47.28,47.29,163679.0,42.9865,43.0047,42.9592,42.9683,163679.0
2016-09-26 11:00:00,47.29,47.3,47.24,47.25,106897.0,42.9683,42.9774,42.9229,42.932,106897.0
2016-09-26 11:10:00,47.26,47.27,47.21,47.25,775002.0,42.9411,42.9502,42.8956,42.932,775002.0
2016-09-26 11:20:00,47.24,47.27,47.2,47.23,205133.0,42.9229,42.9502,42.8866,42.9138,205133.0
2016-09-26 11:30:00,47.24,47.25,47.17,47.24,171743.0,42.9229,42.932,42.8593,42.9229,171743.0
2016-09-26 11:40:00,47.25,47.27,47.23,47.23,122185.0,42.932,42.9502,42.9138,42.9138,122185.0
2016-09-26 11:50:00,47.23,47.24,47.2,47.23,182914.0,42.9138,42.9229,42.8866,42.9138,182914.0
2016-09-26 12:00:00,47.23,47.24,47.21,47.24,75265.0,42.9138,42.9229,42.8956,42.9229,75265.0
2016-09-26 12:10:00,47.23,47.29,47.23,47.26,131653.0,42.9138,42.9683,42.9138,42.9411,131653.0
2016-09-26 12:20:00,47.26,47.27,47.24,47.27,55620.0,42.9411,42.9502,42.9229,42.9502,55620.0
2016-09-26 12:30:00,47.27,47.29,47.25,47.25,86340.0,42.9502,42.9683,42.932,42.932,86340.0
2016-09-26 12:40:00,47.25,47.31,47.22,47.29,113371.0,42.932,42.9865,42.9047,42.9683,113371.0
2016-09-26 12:50:00,47.29,47.31,47.28,47.29,109369.0,42.9683,42.9865,42.9592,42.9683,109369.0
2016-09-26 13:00:00,47.29,47.3,47.25,47.25,51484.0,42.9683,42.9774,42.932,42.932,51484.0
2016-09-26 13:10:00,47.25,47.26,47.23,47.25,64014.0,42.932,42.9411,42.9138,42.932,64014.0
2016-09-26 13:20:00,47.25,47.27,47.22,47.23,125362.0,42.932,42.9502,42.9047,42.9138,125362.0
2016-09-26 13:30:00,47.22,47.24,47.2,47.21,60003.0,42.9047,42.9229,42.8866,42.8956,60003.0
2016-09-26 13:40:00,47.21,47.24,47.18,47.23,95487.0,42.8956,42.9229,42.8684,42.9138,95487.0
2016-09-26 13:50:00,47.23,47.25,47.22,47.25,88915.0,42.9138,42.932,42.9047,42.932,88915.0
2016-09-26 14:00:00,47.25,47.27,47.23,47.26,107596.0,42.932,42.9502,42.9138,42.9411,107596.0
2016-09-26 14:10:00,47.26,47.28,47.23,47.27,68661.0,42.9411,42.9592,42.9138,42.9502,68661.0
2016-09-26 14:20:00,47.27,47.28,47.24,47.26,67917.0,42.9502,42.9592,42.9229,42.9411,67917.0
2016-09-26 14:30:00,47.26,47.27,47.21,47.22,154563.0,42.9411,42.9502,42.8956,42.9047,154563.0
2016-09-26 14:40:00,47.22,47.24,47.2,47.24,139584.0,42.9047,42.9229,42.8866,42.9229,139584.0
2016-09-26 14:50:00,47.24,47.25,47.22,47.23,68588.0,42.9229,42.932,42.9047,42.9138,68588.0
2016-09-26 15:00:00,47.22,47.28,47.21,47.27,126984.0,42.9047,42.9592,42.8956,42.9502,126984.0
2016-09-26 15:10:00,47.26,47.27,47.23,47.23,108614.0,42.9411,42.9502,42.9138,42.9138,108614.0
2016-09-26 15:20:00,47.23,47.27,47.22,47.26,166449.0,42.9138,42.9502,42.9047,42.9411,166449.0
2016-09-26 15:30:00,47.26,47.29,47.23,47.25,248691.0,42.9411,42.9683,42.9138,42.932,248691.0
2016-09-26 15:40:00,47.25,47.27,47.22,47.26,311848.0,42.932,42.9502,42.9047,42.9411,311848.0
2016-09-26 15:50:00,47.26,47.26,47.18,47.22,1829938.0,42.9411,42.9411,42.8684,42.9047,1829938.0
2016-09-27 09:30:00,47.27,47.37,47.15,47.34,438510.0,42.9502,43.041,42.8411,43.0138,438510.0
2016-09-27 09:40:00,47.35,47.42,47.33,47.4,296588.0,43.0228,43.0865,43.0047,43.0683,296588.0
2016-09-27 09:50:00,47.4,47.49,47.38,47.49,221255.0,43.0683,43.1501,43.0501,43.1501,221255.0
2016-09-27 10:00:00,47.49,47.58,47.47,47.54,158372.0,43.1501,43.2318,43.1319,43.1955,158372.0
2016-09-27 10:10:00,47.54,47.55,47.5,47.53,71241.0,43.1955,43.2046,43.1591,43.1864,71241.0
2016-09-27 10:20:00,47.53,47.55,47.49,47.51,62022.0,43.1864,43.2046,43.1501,43.1682,62022.0
2016-09-27 10:30:00,47.51,47.52,47.44,47.47,121275.0,43.1682,43.1773,43.1046,43.1319,121275.0
2016-09-27 10:40:00,47.46,47.48,47.44,47.46,95108.0,43.1228,43.141,43.1046,43.1228,95108.0
2016-09-27 10:50:00,47.46,47.48,47.38,47.4,160879.0,43.1228,43.141,43.0501,43.0683,160879.0
2016-09-27 11:00:00,47.4,47.42,47.37,47.41,85511.0,43.0683,43.0865,43.041,43.0774,85511.0
2016-09-27 11:10:00,47.41,47.45,47.4,47.45,122239.0,43.0774,43.1137,43.0683,43.1137,122239.0
2016-09-27 11:20:00,47.45,47.55,47.44,47.54,220054.0,43.1137,43.2046,43.1046,43.1955,220054.0
2016-09-27 11:30:00,47.55,47.59,47.54,47.59,127260.0,43.2046,43.2409,43.1955,43.2409,127260.0
2016-09-27 11:40:00,47.59,47.6,47.56,47.56,225334.0,43.2409,43.25,43.2137,43.2137,225334.0
2016-09-27 11:50:00,47.57,47.61,47.56,47.6,73399.0,43.2227,43.2591,43.2137,43.25,73399.0
2016-09-27 12:00:00,47.59,47.6,47.57,47.58,94290.0,43.2409,43.25,43.2227,43.2318,94290.0
2016-09-27 12:10:00,47.57,47.59,47.55,47.59,88930.0,43.2227,43.2409,43.2046,43.2409,88930.0
2016-09-27 12:20:00,47.59,47.71,47.57,47.67,206358.0,43.2409,43.3499,43.2227,43.3136,206358.0
2016-09-27 12:30:00,47.67,47.68,47.65,47.67,61814.0,43.3136,43.3227,43.2954,43.3136,61814.0
2016-09-27 12:40:00,47.67,47.68,47.65,47.65,77429.0,43.3136,43.3227,43.2954,43.2954,77429.0
2016-09-27 12:50:00,47.65,47.7,47.64,47.7,95812.0,43.2954,43.3409,43.2863,43.3409,95812.0
2016-09-27 13:00:00,47.69,47.72,47.66,47.67,112099.0,43.3318,43.359,43.3045,43.3136,112099.0
2016-09-27 13:10:00,47.67,47.7,47.64,47.7,58204.0,43.3136,43.3409,43.2863,43.3409,58204.0
2016-09-27 13:20:00,47.7,47.72,47.69,47.71,145826.0,43.3409,43.359,43.3318,43.3499,145826.0
2016-09-27 13:30:00,47.71,47.73,47.69,47.71,76795.0,43.3499,43.3681,43.3318,43.3499,76795.0
2016-09-27 13:40:00,47.71,47.74,47.7,47.71,53190.0,43.3499,43.3772,43.3409,43.3499,53190.0
2016-09-27 13:50:00,47.71,47.75,47.71,47.72,103640.0,43.3499,43.3863,43.3499,43.359,103640.0
2016-09-27 14:00:00,47.72,47.74,47.69,47.7,105031.0,43.359,43.3772,43.3318,43.3409,105031.0
2016-09-27 14:10:00,47.7,47.75,47.7,47.75,79504.0,43.3409,43.3863,43.3409,43.3863,79504.0
2016-09-27 14:20:00,47.74,47.75,47.72,47.74,74666.0,43.3772,43.3863,43.359,43.3772,74666.0
2016-09-27 14:30:00,47.74,47.75,47.72,47.73,102092.0,43.3772,43.3863,43.359,43.3681,102092.0
2016-09-27 14:40:00,47.73,47.73,47.69,47.69,58983.0,43.3681,43.3681,43.3318,43.3318,58983.0
2016-09-27 14:50:00,47.69,47.71,47.67,47.7,86344.0,43.3318,43.3499,43.3136,43.3409,86344.0
2016-09-27 15:00:00,47.7,47.73,47.7,47.71,84595.0,43.3409,43.3681,43.3409,43.3499,84595.0
2016-09-27 15:10:00,47.72,47.72,47.68,47.69,103611.0,43.359,43.359,43.3227,43.3318,103611.0
2016-09-27 15:20:00,47.69,47.7,47.66,47.68,127880.0,43.3318,43.3409,43.3045,43.3227,127880.0
2016-09-27 15:30:00,47.69,47.71,47.64,47.71,1016985.0,43.3318,43.3499,43.2863,43.3499,1016985.0
2016-09-27 15:40:00,47.71,47.75,47.7,47.72,666311.0,43.3499,43.3863,43.3409,43.359,666311.0
2016-09-27 15:50:00,47.72,47.74,47.7,47.73,1414055.0,43.359,43.3772,43.3409,43.3681,1414055.0
2016-09-28 09:30:00,47.77,47.77,47.68,47.7,300647.0,43.4045,43.4045,43.3227,43.3409,300647.0
2016-09-28 09:40:00,47.7,47.75,47.69,47.74,779417.0,43.3409,43.3863,43.3318,43.3772,779417.0
2016-09-28 09:50:00,47.74,47.75,47.68,47.72,606348.0,43.3772,43.3863,43.3227,43.359,606348.0
2016-09-28 10:00:00,47.73,47.78,47.7,47.72,223630.0,43.3681,43.4136,43.3409,43.359,223630.0
2016-09-28 10:10:00,47.71,47.73,47.66,47.7,129165.0,43.3499,43.3681,43.3045,43.3409,129165.0
2016-09-28 10:20:00,47.7,47.73,47.66,47.72,83243.0,43.3409,43.3681,43.3045,43.359,83243.0
2016-09-28 10:30:00,47.72,47.74,47.66,47.67,222293.0,43.359,43.3772,43.3045,43.3136,222293.0
2016-09-28 10:40:00,47.67,47.7,47.63,47.63,99085.0,43.3136,43.3409,43.2773,43.2773,99085.0
2016-09-28 10:50:00,47.64,47.67,47.6,47.61,338807.0,43.2863,43.3136,43.25,43.2591,338807.0
2016-09-28 11:00:00,47.61,47.62,47.54,47.57,351774.0,43.2591,43.2682,43.1955,43.2227,351774.0
2016-09-28 11:10:00,47.57,47.61,47.55,47.59,118209.0,43.2227,43.2591,43.2046,43.2409,118209.0
2016-09-28 11:20:00,47.6,47.61,47.56,47.58,210447.0,43.25,43.2591,43.2137,43.2318,210447.0
2016-09-28 11:30:00,47.59,47.59,47.52,47.57,280522.0,43.2409,43.2409,43.1773,43.2227,280522.0
2016-09-28 11:40:00,47.57,47.62,47.57,47.61,122282.0,43.2227,43.2682,43.2227,43.2591,122282.0
2016-09-28 11:50:00,47.61,47.64,47.6,47.63,77236.0,43.2591,43.2863,43.25,43.2773,77236.0
2016-09-28 12:00:00,47.63,47.64,47.59,47.59,102996.0,43.2773,43.2863,43.2409,43.2409,102996.0
2016-09-28 12:10:00,47.6,47.65,47.59,47.59,112312.0,43.25,43.2954,43.2409,43.2409,112312.0
2016-09-28 12:20:00,47.59,47.6,47.58,47.58,85422.0,43.2409,43.25,43.2318,43.2318,85422.0
2016-09-28 12:30:00,47.59,47.6,47.54,47.57,153358.0,43.2409,43.25,43.1955,43.2227,153358.0
2016-09-28 12:40:00,47.58,47.63,47.56,47.61,55011.0,43.2318,43.2773,43.2137,43.2591,55011.0
2016-09-28 12:50:00,47.61,47.64,47.6,47.6,54392.0,43.2591,43.2863,43.25,43.25,54392.0
2016-09-28 13:00:00,47.6,47.61,47.58,47.59,74287.0,43.25,43.2591,43.2318,43.2409,74287.0
2016-09-28 13:10:00,47.59,47.61,47.57,47.58,60637.0,43.2409,43.2591,43.2227,43.2318,60637.0
2016-09-28 13:20:00,47.59,47.64,47.59,47.63,100868.0,43.2409,43.2863,43.2409,43.2773,100868.0
2016-09-28 13:30:00,47.64,47.69,47.63,47.69,90330.0,43.2863,43.3318,43.2773,43.3318,90330.0
2016-09-28 13:40:00,47.69,47.71,47.67,47.68,169048.0,43.3318,43.3499,43.3136,43.3227,169048.0
2016-09-28 13:50:00,47.68,47.69,47.67,47.68,50350.0,43.3227,43.3318,43.3136,43.3227,50350.0
2016-09-28 14:00:00,47.68,47.69,47.65,47.67,143149.0,43.3227,43.3318,43.2954,43.3136,143149.0
2016-09-28 14:10:00,47.67,47.75,47.67,47.74,266669.0,43.3136,43.3863,43.3136,43.3772,266669.0
2016-09-28 14:20:00,47.75,47.79,47.71,47.75,308656.0,43.3863,43.4226,43.3499,43.3863,308656.0
2016-09-28 14:30:00,47.76,47.77,47.71,47.75,150270.0,43.3954,43.4045,43.3499,43.3863,150270.0
2016-09-28 14:40:00,47.75,47.8,47.74,47.78,166755.0,43.3863,43.4317,43.3772,43.4136,166755.0
2016-09-28 14:50:00,47.78,47.81,47.77,47.79,206284.0,43.4136,43.4408,43.4045,43.4226,206284.0
2016-09-28 15:00:00,47.79,47.8,47.73,47.75,121988.0,43.4226,43.4317,43.3681,43.3863,121988.0
2016-09-28 15:10:00,47.75,47.77,47.73,47.76,149979.0,43.3863,43.4045,43.3681,43.3954,149979.0
2016-09-28 15:20:00,47.76,47.79,47.74,47.75,140936.0,43.3954,43.4226,43.3772,43.3863,140936.0
2016-09-28 15:30:00,47.75,47.75,47.7,47.74,174581.0,43.3863,43.3863,43.3409,43.3772,174581.0
2016-09-28 15:40:00,47.73,47.79,47.73,47.78,255723.0,43.3681,43.4226,43.3681,43.4136,255723.0
2016-09-28 15:50:00,47.79,47.84,47.78,47.8,1116633.0,43.4226,43.4681,43.4136,43.4317,1116633.0
2016-09-29 09:30:00,47.76,47.83,47.73,47.76,364408.0,43.3954,43.459,43.3681,43.3954,364408.0
2016-09-29 09:40:00,47.77,47.83,47.76,47.76,230365.0,43.4045,43.459,43.3954,43.3954,230365.0
2016-09-29 09:50:00,47.76,47.83,47.76,47.82,126477.0,43.3954,43.459,43.3954,43.4499,126477.0
2016-09-29 10:00:00,47.82,47.88,47.7,47.7,220933.0,43.4499,43.5044,43.3409,43.3409,220933.0
2016-09-29 10:10:00,47.71,47.81,47.68,47.79,212532.0,43.3499,43.4408,43.3227,43.4226,212532.0
2016-09-29 10:20:00,47.79,47.81,47.76,47.77,189794.0,43.4226,43.4408,43.3954,43.4045,189794.0
2016-09-29 10:30:00,47.78,47.78,47.71,47.73,63292.0,43.4136,43.4136,43.3499,43.3681,63292.0
2016-09-29 10:40:00,47.73,47.75,47.68,47.7,67201.0,43.3681,43.3863,43.3227,43.3409,67201.0
2016-09-29 10:50:00,47.71,47.76,47.71,47.73,84696.0,43.3499,43.3954,43.3499,43.3681,84696.0
2016-09-29 11:00:00,47.73,47.76,47.69,47.74,81555.0,43.3681,43.3954,43.3318,43.3772,81555.0
2016-09-29 11:10:00,47.73,47.73,47.65,47.69,206209.0,43.3681,43.3681,43.2954,43.3318,206209.0
2016-09-29 11:20:00,47.69,47.73,47.66,47.72,181988.0,43.3318,43.3681,43.3045,43.359,181988.0
2016-09-29 11:30:00,47.73,47.76,47.71,47.73,86096.0,43.3681,43.3954,43.3499,43.3681,86096.0
2016-09-29 11:40:00,47.73,47.75,47.71,47.73,33842.0,43.3681,43.3863,43.3499,43.3681,33842.0
2016-09-29 11:50:00,47.74,47.78,47.73,47.77,96730.0,43.3772,43.4136,43.3681,43.4045,96730.0
2016-09-29 12:00:00,47.78,47.84,47.75,47.83,144949.0,43.4136,43.4681,43.3863,43.459,144949.0
2016-09-29 12:10:00,47.83,47.84,47.8,47.81,42578.0,43.459,43.4681,43.4317,43.4408,42578.0
2016-09-29 12:20:00,47.8,47.84,47.79,47.8,77768.0,43.4317,43.4681,43.4226,43.4317,77768.0
2016-09-29 12:30:00,47.79,47.81,47.73,47.73,119455.0,43.4226,43.4408,43.3681,43.3681,119455.0
2016-09-29 12:40:00,47.73,47.73,47.55,47.55,145080.0,43.3681,43.3681,43.2046,43.2046,145080.0
2016-09-29 12:50:00,47.54,47.54,47.45,47.51,532547.0,43.1955,43.1955,43.1137,43.1682,532547.0
2016-09-29 13:00:00,47.5,47.51,47.39,47.47,484072.0,43.1591,43.1682,43.0592,43.1319,484072.0
2016-09-29 13:10:00,47.47,47.6,47.46,47.58,630763.0,43.1319,43.25,43.1228,43.2318,630763.0
2016-09-29 13:20:00,47.57,47.65,47.55,47.62,134195.0,43.2227,43.2954,43.2046,43.2682,134195.0
2016-09-29 13:30:00,47.62,47.65,47.59,47.62,630479.0,43.2682,43.2954,43.2409,43.2682,630479.0
2016-09-29 13:40:00,47.62,47.63,47.53,47.55,270920.0,43.2682,43.2773,43.1864,43.2046,270920.0
2016-09-29 13:50:00,47.55,47.57,47.44,47.51,293714.0,43.2046,43.2227,43.1046,43.1682,293714.0
2016-09-29 14:00:00,47.51,47.56,47.47,47.55,103008.0,43.1682,43.2137,43.1319,43.2046,103008.0
2016-09-29 14:10:00,47.55,47.61,47.52,47.61,149031.0,43.2046,43.2591,43.1773,43.2591,149031.0
2016-09-29 14:20:00,47.61,47.7,47.59,47.69,130815.0,43.2591,43.3409,43.2409,43.3318,130815.0
2016-09-29 14:30:00,47.68,47.77,47.67,47.73,233358.0,43.3227,43.4045,43.3136,43.3681,233358.0
2016-09-29 14:40:00,47.74,47.75,47.69,47.73,136317.0,43.3772,43.3863,43.3318,43.3681,136317.0
2016-09-29 14:50:00,47.73,47.74,47.64,47.65,135875.0,43.3681,43.3772,43.2863,43.2954,135875.0
2016-09-29 15:00:00,47.65,47.68,47.61,47.65,304530.0,43.2954,43.3227,43.2591,43.2954,304530.0
2016-09-29 15:10:00,47.64,47.67,47.61,47.61,158998.0,43.2863,43.3136,43.2591,43.2591,158998.0
2016-09-29 15:20:00,47.62,47.66,47.54,47.66,207815.0,43.2682,43.3045,43.1955,43.3045,207815.0
2016-09-29 15:30:00,47.65,47.71,47.63,47.7,363895.0,43.2954,43.3499,43.2773,43.3409,363895.0
2016-09-29 15:40:00,47.71,47.72,47.61,47.64,531408.0,43.3499,43.359,43.2591,43.2863,531408.0
2016-09-29 15:50:00,47.63,47.64,47.55,47.55,1840731.0,43.2773,43.2863,43.2046,43.2046,1840731.0
2016-09-30 09:30:00,47.64,47.8,47.64,47.74,313396.0,43.2863,43.4317,43.2863,43.3772,313396.0
2016-09-30 09:40:00,47.74,47.78,47.69,47.72,160341.0,43.3772,43.4136,43.3318,43.359,160341.0
2016-09-30 09:50:00,47.71,47.75,47.67,47.68,109133.0,43.3499,43.3863,43.3136,43.3227,109133.0
2016-09-30 10:00:00,47.69,47.75,47.67,47.75,203008.0,43.3318,43.3863,43.3136,43.3863,203008.0
2016-09-30 10:10:00,47.75,47.76,47.64,47.66,308919.0,43.3863,43.3954,43.2863,43.3045,308919.0
2016-09-30 10:20:00,47.66,47.67,47.6,47.64,111027.0,43.3045,43.3136,43.25,43.2863,111027.0
2016-09-30 10:30:00,47.64,47.68,47.62,47.63,169993.0,43.2863,43.3227,43.2682,43.2773,169993.0
2016-09-30 10:40:00,47.63,47.69,47.62,47.66,123779.0,43.2773,43.3318,43.2682,43.3045,123779.0
2016-09-30 10:50:00,47.66,47.73,47.65,47.73,126746.0,43.3045,43.3681,43.2954,43.3681,126746.0
2016-09-30 11:00:00,47.73,47.8,47.72,47.79,414850.0,43.3681,43.4317,43.359,43.4226,414850.0
2016-09-30 11:10:00,47.79,47.84,47.79,47.81,328632.0,43.4226,43.4681,43.4226,43.4408,328632.0
2016-09-30 11:20:00,47.82,47.83,47.8,47.81,123339.0,43.4499,43.459,43.4317,43.4408,123339.0
2016-09-30 11:30:00,47.82,47.85,47.78,47.79,121308.0,43.4499,43.4772,43.4136,43.4226,121308.0
2016-09-30 11:40:00,47.79,47.8,47.77,47.8,61748.0,43.4226,43.4317,43.4045,43.4317,61748.0
2016-09-30 11:50:00,47.8,47.8,47.75,47.75,81124.0,43.4317,43.4317,43.3863,43.3863,81124.0
2016-09-30 12:00:00,47.75,47.79,47.74,47.79,303529.0,43.3863,43.4226,43.3772,43.4226,303529.0
2016-09-30 12:10:00,47.8,47.84,47.78,47.83,176395.0,43.4317,43.4681,43.4136,43.459,176395.0
2016-09-30 12:20:00,47.84,47.88,47.83,47.87,177863.0,43.4681,43.5044,43.459,43.4953,177863.0
2016-09-30 12:30:00,47.86,47.88,47.85,47.88,51975.0,43.4862,43.5044,43.4772,43.5044,51975.0
2016-09-30 12:40:00,47.88,47.89,47.82,47.84,83916.0,43.5044,43.5135,43.4499,43.4681,83916.0
2016-09-30 12:50:00,47.85,47.86,47.82,47.83,226370.0,43.4772,43.4862,43.4499,43.459,226370.0
2016-09-30 13:00:00,47.83,47.86,47.82,47.84,82140.0,43.459,43.4862,43.4499,43.4681,82140.0
2016-09-30 13:10:00,47.84,47.87,47.82,47.82,89925.0,43.4681,43.4953,43.4499,43.4499,89925.0
2016-09-30 13:20:00,47.83,47.85,47.8,47.82,167755.0,43.459,43.4772,43.4317,43.4499,167755.0
2016-09-30 13:30:00,47.82,47.85,47.8,47.84,123935.0,43.4499,43.4772,43.4317,43.4681,123935.0
2016-09-30 13:40:00,47.85,47.88,47.84,47.87,81125.0,43.4772,43.5044,43.4681,43.4953,81125.0
2016-09-30 13:50:00,47.88,47.89,47.84,47.86,99539.0,43.5044,43.5135,43.4681,43.4862,99539.0
2016-09-30 14:00:00,47.86,47.88,47.85,47.86,108350.0,43.4862,43.5044,43.4772,43.4862,108350.0
2016-09-30 14:10:00,47.86,47.89,47.85,47.87,95190.0,43.4862,43.5135,43.4772,43.4953,95190.0
2016-09-30 14:20:00,47.87,47.9,47.86,47.88,127275.0,43.4953,43.5226,43.4862,43.5044,127275.0
2016-09-30 14:30:00,47.87,47.89,47.86,47.87,106989.0,43.4953,43.5135,43.4862,43.4953,106989.0
2016-09-30 14:40:00,47.87,47.89,47.86,47.88,135830.0,43.4953,43.5135,43.4862,43.5044,135830.0
2016-09-30 14:50:00,47.87,47.88,47.85,47.88,265646.0,43.4953,43.5044,43.4772,43.5044,265646.0
2016-09-30 15:00:00,47.88,47.9,47.87,47.89,167413.0,43.5044,43.5226,43.4953,43.5135,167413.0
2016-09-30 15:10:00,47.88,47.93,47.87,47.91,303020.0,43.5044,43.5498,43.4953,43.5317,303020.0
2016-09-30 15:20:00,47.91,47.91,47.87,47.89,166927.0,43.5317,43.5317,43.4953,43.5135,166927.0
2016-09-30 15:30:00,47.88,47.9,47.85,47.85,439316.0,43.5044,43.5226,43.4772,43.4772,439316.0
2016-09-30 15:40:00,47.86,47.89,47.84,47.86,480010.0,43.4862,43.5135,43.4681,43.4862,480010.0
2016-09-30 15:50:00,47.87,47.9,47.76,47.77,1753019.0,43.4953,43.5226,43.3954,43.4045,1753019.0
2016-10-03 09:30:00,47.65,47.76,47.65,47.73,628826.0,43.2954,43.3954,43.2954,43.3681,628826.0
2016-10-03 09:40:00,47.73,47.73,47.62,47.64,130961.0,43.3681,43.3681,43.2682,43.2863,130961.0
2016-10-03 09:50:00,47.63,47.66,47.6,47.63,160052.0,43.2773,43.3045,43.25,43.2773,160052.0
2016-10-03 10:00:00,47.63,47.72,47.6,47.69,245596.0,43.2773,43.359,43.25,43.3318,245596.0
2016-10-03 10:10:00,47.68,47.7,47.64,47.67,142815.0,43.3227,43.3409,43.2863,43.3136,142815.0
2016-10-03 10:20:00,47.68,47.69,47.64,47.65,167007.0,43.3227,43.3318,43.2863,43.2954,167007.0
2016-10-03 10:30:00,47.64,47.71,47.64,47.71,104193.0,43.2863,43.3499,43.2863,43.3499,104193.0
2016-10-03 10:40:00,47.71,47.74,47.69,47.73,118892.0,43.3499,43.3772,43.3318,43.3681,118892.0
2016-10-03 10:50:00,47.73,47.76,47.7,47.72,158019.0,43.3681,43.3954,43.3409,43.359,158019.0
2016-10-03 11:00:00,47.71,47.71,47.66,47.66,99729.0,43.3499,43.3499,43.3045,43.3045,99729.0
2016-10-03 11:10:00,47.66,47.69,47.65,47.67,301363.0,43.3045,43.3318,43.2954,43.3136,301363.0
2016-10-03 11:20:00,47.67,47.69,47.66,47.67,109417.0,43.3136,43.3318,43.3045,43.3136,109417.0
2016-10-03 11:30:00,47.67,47.68,47.62,47.63,193923.0,43.3136,43.3227,43.2682,43.2773,193923.0
2016-10-03 11:40:00,47.63,47.65,47.6,47.6,150519.0,43.2773,43.2954,43.25,43.25,150519.0
2016-10-03 11:50:00,47.59,47.59,47.53,47.57,111812.0,43.2409,43.2409,43.1864,43.2227,111812.0
2016-10-03 12:00:00,47.57,47.61,47.57,47.61,86076.0,43.2227,43.2591,43.2227,43.2591,86076.0
2016-10-03 12:10:00,47.61,47.63,47.57,47.6,126086.0,43.2591,43.2773,43.2227,43.25,126086.0
2016-10-03 12:20:00,47.59,47.6,47.53,47.56,87312.0,43.2409,43.25,43.1864,43.2137,87312.0
2016-10-03 12:30:00,47.57,47.57,47.52,47.55,83053.0,43.2227,43.2227,43.1773,43.2046,83053.0
2016-10-03 12:40:00,47.55,47.57,47.54,47.55,119830.0,43.2046,43.2227,43.1955,43.2046,119830.0
2016-10-03 12:50:00,47.56,47.59,47.55,47.59,101894.0,43.2137,43.2409,43.2046,43.2409,101894.0
2016-10-03 13:00:00,47.6,47.6,47.56,47.57,109075.0,43.25,43.25,43.2137,43.2227,109075.0
2016-10-03 13:10:00,47.57,47.58,47.54,47.56,138781.0,43.2227,43.2318,43.1955,43.2137,138781.0
2016-10-03 13:20:00,47.57,47.6,47.56,47.59,101211.0,43.2227,43.25,43.2137,43.2409,101211.0
2016-10-03 13:30:00,47.58,47.62,47.58,47.59,215782.0,43.2318,43.2682,43.2318,43.2409,215782.0
2016-10-03 13:40:00,47.59,47.6,47.57,47.58,104455.0,43.2409,43.25,43.2227,43.2318,104455.0
2016-10-03 13:50:00,47.59,47.6,47.56,47.6,59440.0,43.2409,43.25,43.2137,43.25,59440.0
2016-10-03 14:00:00,47.6,47.65,47.59,47.63,128423.0,43.25,43.2954,43.2409,43.2773,128423.0
2016-10-03 14:10:00,47.63,47.64,47.6,47.61,90489.0,43.2773,43.2863,43.25,43.2591,90489.0
2016-10-03 14:20:00,47.61,47.65,47.6,47.61,71869.0,43.2591,43.2954,43.25,43.2591,71869.0
2016-10-03 14:30:00,47.61,47.63,47.58,47.58,89323.0,43.2591,43.2773,43.2318,43.2318,89323.0
2016-10-03 14:40:00,47.59,47.59,47.56,47.57,61071.0,43.2409,43.2409,43.2137,43.2227,61071.0
2016-10-03 14:50:00,47.57,47.58,47.53,47.57,66643.0,43.2227,43.2318,43.1864,43.2227,66643.0
2016-10-03 15:00:00,47.58,47.58,47.55,47.57,82860.0,43.2318,43.2318,43.2046,43.2227,82860.0
2016-10-03 15:10:00,47.57,47.6,47.56,47.6,92063.0,43.2227,43.25,43.2137,43.25,92063.0
2016-10-03 15:20:00,47.6,47.6,47.58,47.58,86240.0,43.25,43.25,43.2318,43.2318,86240.0
2016-10-03 15:30:00,47.59,47.64,47.58,47.63,225317.0,43.2409,43.2863,43.2318,43.2773,225317.0
2016-10-03 15:40:00,47.63,47.68,47.62,47.65,229634.0,43.2773,43.3227,43.2682,43.2954,229634.0
2016-10-03 15:50:00,47.65,47.67,47.61,47.63,558423.0,43.2954,43.3136,43.2591,43.2773,558423.0
2016-10-04 09:30:00,47.74,47.82,47.71,47.82,255744.0,43.3772,43.4499,43.3499,43.4499,255744.0
2016-10-04 09:40:00,47.82,47.88,47.82,47.84,162940.0,43.4499,43.5044,43.4499,43.4681,162940.0
2016-10-04 09:50:00,47.84,47.86,47.82,47.84,142196.0,43.4681,43.4862,43.4499,43.4681,142196.0
2016-10-04 10:00:00,47.84,47.84,47.75,47.76,72399.0,43.4681,43.4681,43.3863,43.3954,72399.0
2016-10-04 10:10:00,47.76,47.77,47.61,47.64,172609.0,43.3954,43.4045,43.2591,43.2863,172609.0
2016-10-04 10:20:00,47.64,47.71,47.63,47.7,78721.0,43.2863,43.3499,43.2773,43.3409,78721.0
2016-10-04 10:30:00,47.7,47.75,47.69,47.74,118196.0,43.3409,43.3863,43.3318,43.3772,118196.0
2016-10-04 10:40:00,47.74,47.81,47.74,47.77,105923.0,43.3772,43.4408,43.3772,43.4045,105923.0
2016-10-04 10:50:00,47.78,47.79,47.71,47.71,123057.0,43.4136,43.4226,43.3499,43.3499,123057.0
2016-10-04 11:00:00,47.72,47.73,47.56,47.59,198441.0,43.359,43.3681,43.2137,43.2409,198441.0
2016-10-04 11:10:00,47.58,47.58,47.49,47.54,147699.0,43.2318,43.2318,43.1501,43.1955,147699.0
2016-10-04 11:20:00,47.54,47.63,47.54,47.62,240384.0,43.1955,43.2773,43.1955,43.2682,240384.0
2016-10-04 11:30:00,47.63,47.72,47.58,47.59,201470.0,43.2773,43.359,43.2318,43.2409,201470.0
2016-10-04 11:40:00,47.59,47.66,47.57,47.63,734965.0,43.2409,43.3045,43.2227,43.2773,734965.0
2016-10-04 11:50:00,47.62,47.64,47.52,47.57,258486.0,43.2682,43.2863,43.1773,43.2227,258486.0
2016-10-04 12:00:00,47.56,47.6,47.55,47.55,113623.0,43.2137,43.25,43.2046,43.2046,113623.0
2016-10-04 12:10:00,47.56,47.64,47.53,47.61,150233.0,43.2137,43.2863,43.1864,43.2591,150233.0
2016-10-04 12:20:00,47.61,47.62,47.58,47.59,100800.0,43.2591,43.2682,43.2318,43.2409,100800.0
2016-10-04 12:30:00,47.59,47.63,47.54,47.61,179589.0,43.2409,43.2773,43.1955,43.2591,179589.0
2016-10-04 12:40:00,47.61,47.63,47.56,47.57,220600.0,43.2591,43.2773,43.2137,43.2227,220600.0
2016-10-04 12:50:00,47.57,47.58,47.51,47.53,108619.0,43.2227,43.2318,43.1682,43.1864,108619.0
2016-10-04 13:00:00,47.52,47.54,47.44,47.45,214054.0,43.1773,43.1955,43.1046,43.1137,214054.0
2016-10-04 13:10:00,47.45,47.47,47.44,47.46,133433.0,43.1137,43.1319,43.1046,43.1228,133433.0
2016-10-04 13:20:00,47.46,47.47,47.34,47.39,286267.0,43.1228,43.1319,43.0138,43.0592,286267.0
2016-10-04 13:30:00,47.39,47.41,47.37,47.4,153046.0,43.0592,43.0774,43.041,43.0683,153046.0
2016-10-04 13:40:00,47.41,47.42,47.37,47.42,95391.0,43.0774,43.0865,43.041,43.0865,95391.0
2016-10-04 13:50:00,47.42,47.42,47.37,47.39,110062.0,43.0865,43.0865,43.041,43.0592,110062.0
2016-10-04 14:00:00,47.39,47.46,47.38,47.43,736448.0,43.0592,43.1228,43.0501,43.0955,736448.0
2016-10-04 14:10:00,47.43,47.45,47.41,47.41,88805.0,43.0955,43.1137,43.0774,43.0774,88805.0
2016-10-04 14:20:00,47.41,47.42,47.36,47.37,183061.0,43.0774,43.0865,43.0319,43.041,183061.0
2016-10-04 14:30:00,47.38,47.42,47.37,47.42,121193.0,43.0501,43.0865,43.041,43.0865,121193.0
2016-10-04 14:40:00,47.41,47.43,47.37,47.38,104880.0,43.0774,43.0955,43.041,43.0501,104880.0
2016-10-04 14:50:00,47.37,47.39,47.3,47.31,87674.0,43.041,43.0592,42.9774,42.9865,87674.0
2016-10-04 15:00:00,47.31,47.38,47.3,47.35,205309.0,42.9865,43.0501,42.9774,43.0228,205309.0
2016-10-04 15:10:00,47.36,47.38,47.34,47.37,71556.0,43.0319,43.0501,43.0138,43.041,71556.0
2016-10-04 15:20:00,47.38,47.46,47.37,47.46,237763.0,43.0501,43.1228,43.041,43.1228,237763.0
2016-10-04 15:30:00,47.46,47.5,47.44,47.49,205412.0,43.1228,43.1591,43.1046,43.1501,205412.0
2016-10-04 15:40:00,47.5,47.53,47.46,47.47,198620.0,43.1591,43.1864,43.1228,43.1319,198620.0
2016-10-04 15:50:00,47.46,47.49,47.44,47.47,948795.0,43.1228,43.1501,43.1046,43.1319,948795.0
2016-10-05 09:30:00,47.6,47.64,47.55,47.6,481787.0,43.25,43.2863,43.2046,43.25,481787.0
2016-10-05 09:40:00,47.6,47.66,47.6,47.63,302253.0,43.25,43.3045,43.25,43.2773,302253.0
2016-10-05 09:50:00,47.64,47.65,47.59,47.61,184231.0,43.2863,43.2954,43.2409,43.2591,184231.0
2016-10-05 10:00:00,47.62,47.66,47.57,47.65,376650.0,43.2682,43.3045,43.2227,43.2954,376650.0
2016-10-05 10:10:00,47.65,47.67,47.62,47.63,1324515.0,43.2954,43.3136,43.2682,43.2773,1324515.0
2016-10-05 10:20:00,47.63,47.67,47.6,47.67,149394.0,43.2773,43.3136,43.25,43.3136,149394.0
2016-10-05 10:30:00,47.67,47.7,47.63,47.68,179100.0,43.3136,43.3409,43.2773,43.3227,179100.0
2016-10-05 10:40:00,47.68,47.69,47.56,47.56,265966.0,43.3227,43.3318,43.2137,43.2137,265966.0
2016-10-05 10:50:00,47.56,47.62,47.55,47.62,139257.0,43.2137,43.2682,43.2046,43.2682,139257.0
2016-10-05 11:00:00,47.61,47.67,47.59,47.66,204476.0,43.2591,43.3136,43.2409,43.3045,204476.0
2016-10-05 11:10:00,47.66,47.68,47.64,47.65,147123.0,43.3045,43.3227,43.2863,43.2954,147123.0
2016-10-05 11:20:00,47.65,47.68,47.63,47.68,124421.0,43.2954,43.3227,43.2773,43.3227,124421.0
2016-10-05 11:30:00,47.68,47.69,47.65,47.68,137300.0,43.3227,43.3318,43.2954,43.3227,137300.0
2016-10-05 11:40:00,47.67,47.71,47.66,47.7,185461.0,43.3136,43.3499,43.3045,43.3409,185461.0
2016-10-05 11:50:00,47.7,47.71,47.67,47.7,112315.0,43.3409,43.3499,43.3136,43.3409,112315.0
2016-10-05 12:00:00,47.7,47.75,47.68,47.73,95301.0,43.3409,43.3863,43.3227,43.3681,95301.0
2016-10-05 12:10:00,47.73,47.75,47.72,47.74,121347.0,43.3681,43.3863,43.359,43.3772,121347.0
2016-10-05 12:20:00,47.73,47.74,47.71,47.72,132574.0,43.3681,43.3772,43.3499,43.359,132574.0
2016-10-05 12:30:00,47.72,47.73,47.7,47.71,125104.0,43.359,43.3681,43.3409,43.3499,125104.0
2016-10-05 12:40:00,47.72,47.72,47.69,47.71,106777.0,43.359,43.359,43.3318,43.3499,106777.0
2016-10-05 12:50:00,47.71,47.72,47.7,47.71,72006.0,43.3499,43.359,43.3409,43.3499,72006.0
2016-10-05 13:00:00,47.71,47.74,47.7,47.72,196549.0,43.3499,43.3772,43.3409,43.359,196549.0
2016-10-05 13:10:00,47.72,47.73,47.67,47.7,102402.0,43.359,43.3681,43.3136,43.3409,102402.0
2016-10-05 13:20:00,47.7,47.7,47.66,47.67,86914.0,43.3409,43.3409,43.3045,43.3136,86914.0
2016-10-05 13:30:00,47.68,47.7,47.67,47.69,165165.0,43.3227,43.3409,43.3136,43.3318,165165.0
2016-10-05 13:40:00,47.69,47.73,47.69,47.72,103578.0,43.3318,43.3681,43.3318,43.359,103578.0
2016-10-05 13:50:00,47.71,47.74,47.7,47.73,75095.0,43.3499,43.3772,43.3409,43.3681,75095.0
2016-10-05 14:00:00,47.73,47.74,47.7,47.71,247387.0,43.3681,43.3772,43.3409,43.3499,247387.0
2016-10-05 14:10:00,47.71,47.73,47.69,47.7,95934.0,43.3499,43.3681,43.3318,43.3409,95934.0
2016-10-05 14:20:00,47.71,47.73,47.7,47.71,108737.0,43.3499,43.3681,43.3409,43.3499,108737.0
2016-10-05 14:30:00,47.71,47.72,47.68,47.71,161423.0,43.3499,43.359,43.3227,43.3499,161423.0
2016-10-05 14:40:00,47.71,47.73,47.69,47.71,174953.0,43.3499,43.3681,43.3318,43.3499,174953.0
2016-10-05 14:50:00,47.71,47.72,47.69,47.72,198164.0,43.3499,43.359,43.3318,43.359,198164.0
2016-10-05 15:00:00,47.71,47.74,47.7,47.71,137366.0,43.3499,43.3772,43.3409,43.3499,137366.0
2016-10-05 15:10:00,47.71,47.72,47.66,47.67,180963.0,43.3499,43.359,43.3045,43.3136,180963.0
2016-10-05 15:20:00,47.66,47.67,47.61,47.61,464987.0,43.3045,43.3136,43.2591,43.2591,464987.0
2016-10-05 15:30:00,47.62,47.65,47.61,47.64,196347.0,43.2682,43.2954,43.2591,43.2863,196347.0
2016-10-05 15:40:00,47.63,47.66,47.61,47.62,326934.0,43.2773,43.3045,43.2591,43.2682,326934.0
2016-10-05 15:50:00,47.62,47.65,47.61,47.64,559569.0,43.2682,43.2954,43.2591,43.2863,559569.0
2016-10-06 09:30:00,47.68,47.69,47.58,47.59,567075.0,43.3227,43.3318,43.2318,43.2409,567075.0
2016-10-06 09:40:00,47.6,47.61,47.56,47.56,139752.0,43.25,43.2591,43.2137,43.2137,139752.0
2016-10-06 09:50:00,47.56,47.56,47.47,47.52,242656.0,43.2137,43.2137,43.1319,43.1773,242656.0
2016-10-06 10:00:00,47.52,47.55,47.5,47.51,248381.0,43.1773,43.2046,43.1591,43.1682,248381.0
2016-10-06 10:10:00,47.51,47.6,47.51,47.59,97587.0,43.1682,43.25,43.1682,43.2409,97587.0
2016-10-06 10:20:00,47.59,47.61,47.56,47.6,59656.0,43.2409,43.2591,43.2137,43.25,59656.0
2016-10-06 10:30:00,47.59,47.59,47.53,47.58,116452.0,43.2409,43.2409,43.1864,43.2318,116452.0
2016-10-06 10:40:00,47.58,47.61,47.56,47.6,46832.0,43.2318,43.2591,43.2137,43.25,46832.0
2016-10-06 10:50:00,47.59,47.61,47.57,47.6,148017.0,43.2409,43.2591,43.2227,43.25,148017.0
2016-10-06 11:00:00,47.6,47.61,47.49,47.49,100705.0,43.25,43.2591,43.1501,43.1501,100705.0
2016-10-06 11:10:00,47.49,47.5,47.47,47.47,260644.0,43.1501,43.1591,43.1319,43.1319,260644.0
2016-10-06 11:20:00,47.47,47.57,47.47,47.57,114692.0,43.1319,43.2227,43.1319,43.2227,114692.0
2016-10-06 11:30:00,47.57,47.58,47.55,47.58,293061.0,43.2227,43.2318,43.2046,43.2318,293061.0
2016-10-06 11:40:00,47.58,47.69,47.55,47.67,149707.0,43.2318,43.3318,43.2046,43.3136,149707.0
2016-10-06 11:50:00,47.68,47.74,47.67,47.7,103220.0,43.3227,43.3772,43.3136,43.3409,103220.0
2016-10-06 12:00:00,47.7,47.77,47.69,47.69,76043.0,43.3409,43.4045,43.3318,43.3318,76043.0
2016-10-06 12:10:00,47.7,47.72,47.69,47.71,45778.0,43.3409,43.359,43.3318,43.3499,45778.0
2016-10-06 12:20:00,47.71,47.75,47.7,47.73,79350.0,43.3499,43.3863,43.3409,43.3681,79350.0
2016-10-06 12:30:00,47.73,47.76,47.71,47.72,103290.0,43.3681,43.3954,43.3499,43.359,103290.0
2016-10-06 12:40:00,47.72,47.73,47.69,47.71,80666.0,43.359,43.3681,43.3318,43.3499,80666.0
2016-10-06 12:50:00,47.71,47.74,47.7,47.72,30052.0,43.3499,43.3772,43.3409,43.359,30052.0
2016-10-06 13:00:00,47.71,47.73,47.71,47.71,18113.0,43.3499,43.3681,43.3499,43.3499,18113.0
2016-10-06 13:10:00,47.7,47.73,47.69,47.71,49503.0,43.3409,43.3681,43.3318,43.3499,49503.0
2016-10-06 13:20:00,47.71,47.74,47.71,47.73,54242.0,43.3499,43.3772,43.3499,43.3681,54242.0
2016-10-06 13:30:00,47.73,47.74,47.69,47.7,62952.0,43.3681,43.3772,43.3318,43.3409,62952.0
2016-10-06 13:40:00,47.69,47.72,47.68,47.71,49330.0,43.3318,43.359,43.3227,43.3499,49330.0
2016-10-06 13:50:00,47.7,47.75,47.69,47.71,107359.0,43.3409,43.3863,43.3318,43.3499,107359.0
2016-10-06 14:00:00,47.71,47.77,47.7,47.74,82547.0,43.3499,43.4045,43.3409,43.3772,82547.0
2016-10-06 14:10:00,47.74,47.77,47.73,47.76,30967.0,43.3772,43.4045,43.3681,43.3954,30967.0
2016-10-06 14:20:00,47.76,47.8,47.75,47.77,87384.0,43.3954,43.4317,43.3863,43.4045,87384.0
2016-10-06 14:30:00,47.78,47.79,47.75,47.78,45989.0,43.4136,43.4226,43.3863,43.4136,45989.0
2016-10-06 14:40:00,47.77,47.79,47.73,47.74,61927.0,43.4045,43.4226,43.3681,43.3772,61927.0
2016-10-06 14:50:00,47.74,47.77,47.73,47.75,69529.0,43.3772,43.4045,43.3681,43.3863,69529.0
2016-10-06 15:00:00,47.75,47.8,47.74,47.78,48862.0,43.3863,43.4317,43.3772,43.4136,48862.0
2016-10-06 15:10:00,47.78,47.79,47.73,47.74,81995.0,43.4136,43.4226,43.3681,43.3772,81995.0
2016-10-06 15:20:00,47.74,47.77,47.74,47.75,106788.0,43.3772,43.4045,43.3772,43.3863,106788.0
2016-10-06 15:30:00,47.75,47.78,47.73,47.77,126998.0,43.3863,43.4136,43.3681,43.4045,126998.0
2016-10-06 15:40:00,47.77,47.77,47.75,47.76,141322.0,43.4045,43.4045,43.3863,43.3954,141322.0
2016-10-06 15:50:00,47.75,47.77,47.73,47.74,478863.0,43.3863,43.4045,43.3681,43.3772,478863.0
2016-10-07 09:30:00,47.79,47.85,47.68,47.78,393824.0,43.4226,43.4772,43.3227,43.4136,393824.0
2016-10-07 09:40:00,47.79,47.79,47.61,47.61,185981.0,43.4226,43.4226,43.2591,43.2591,185981.0
2016-10-07 09:50:00,47.61,47.7,47.59,47.67,267728.0,43.2591,43.3409,43.2409,43.3136,267728.0
2016-10-07 10:00:00,47.67,47.74,47.66,47.74,222826.0,43.3136,43.3772,43.3045,43.3772,222826.0
2016-10-07 10:10:00,47.75,47.77,47.71,47.75,292491.0,43.3863,43.4045,43.3499,43.3863,292491.0
2016-10-07 10:20:00,47.74,47.78,47.72,47.75,90484.0,43.3772,43.4136,43.359,43.3863,90484.0
2016-10-07 10:30:00,47.74,47.74,47.66,47.73,161919.0,43.3772,43.3772,43.3045,43.3681,161919.0
2016-10-07 10:40:00,47.72,47.74,47.67,47.68,89722.0,43.359,43.3772,43.3136,43.3227,89722.0
2016-10-07 10:50:00,47.68,47.7,47.63,47.63,172908.0,43.3227,43.3409,43.2773,43.2773,172908.0
2016-10-07 11:00:00,47.63,47.67,47.62,47.66,423915.0,43.2773,43.3136,43.2682,43.3045,423915.0
2016-10-07 11:10:00,47.66,47.69,47.65,47.68,65910.0,43.3045,43.3318,43.2954,43.3227,65910.0
2016-10-07 11:20:00,47.68,47.71,47.65,47.65,89697.0,43.3227,43.3499,43.2954,43.2954,89697.0
2016-10-07 11:30:00,47.66,47.67,47.53,47.53,106955.0,43.3045,43.3136,43.1864,43.1864,106955.0
2016-10-07 11:40:00,47.53,47.54,47.39,47.42,75525.0,43.1864,43.1955,43.0592,43.0865,75525.0
2016-10-07 11:50:00,47.42,47.46,47.39,47.45,149524.0,43.0865,43.1228,43.0592,43.1137,149524.0
2016-10-07 12:00:00,47.45,47.53,47.44,47.49,229666.0,43.1137,43.1864,43.1046,43.1501,229666.0
2016-10-07 12:10:00,47.49,47.5,47.45,47.47,120980.0,43.1501,43.1591,43.1137,43.1319,120980.0
2016-10-07 12:20:00,47.48,47.5,47.45,47.48,118464.0,43.141,43.1591,43.1137,43.141,118464.0
2016-10-07 12:30:00,47.48,47.5,47.44,47.44,209823.0,43.141,43.1591,43.1046,43.1046,209823.0
2016-10-07 12:40:00,47.44,47.51,47.42,47.49,63258.0,43.1046,43.1682,43.0865,43.1501,63258.0
2016-10-07 12:50:00,47.49,47.51,47.47,47.5,64661.0,43.1501,43.1682,43.1319,43.1591,64661.0
2016-10-07 13:00:00,47.51,47.52,47.47,47.51,37653.0,43.1682,43.1773,43.1319,43.1682,37653.0
2016-10-07 13:10:00,47.51,47.53,47.48,47.5,51038.0,43.1682,43.1864,43.141,43.1591,51038.0
2016-10-07 13:20:00,47.5,47.58,47.48,47.58,124932.0,43.1591,43.2318,43.141,43.2318,124932.0
2016-10-07 13:30:00,47.58,47.65,47.57,47.65,74712.0,43.2318,43.2954,43.2227,43.2954,74712.0
2016-10-07 13:40:00,47.66,47.68,47.64,47.66,53918.0,43.3045,43.3227,43.2863,43.3045,53918.0
2016-10-07 13:50:00,47.67,47.67,47.64,47.66,39444.0,43.3136,43.3136,43.2863,43.3045,39444.0
2016-10-07 14:00:00,47.66,47.68,47.64,47.67,84004.0,43.3045,43.3227,43.2863,43.3136,84004.0
2016-10-07 14:10:00,47.68,47.72,47.65,47.66,109651.0,43.3227,43.359,43.2954,43.3045,109651.0
2016-10-07 14:20:00,47.66,47.7,47.66,47.68,113150.0,43.3045,43.3409,43.3045,43.3227,113150.0
2016-10-07 14:30:00,47.68,47.72,47.68,47.71,57107.0,43.3227,43.359,43.3227,43.3499,57107.0
2016-10-07 14:40:00,47.7,47.72,47.68,47.69,200648.0,43.3409,43.359,43.3227,43.3318,200648.0
2016-10-07 14:50:00,47.7,47.72,47.68,47.69,100273.0,43.3409,43.359,43.3227,43.3318,100273.0
2016-10-07 15:00:00,47.7,47.71,47.66,47.66,52169.0,43.3409,43.3499,43.3045,43.3045,52169.0
2016-10-07 15:10:00,47.66,47.68,47.63,47.64,86890.0,43.3045,43.3227,43.2773,43.2863,86890.0
2016-10-07 15:20:00,47.64,47.66,47.63,47.66,67982.0,43.2863,43.3045,43.2773,43.3045,67982.0
2016-10-07 15:30:00,47.66,47.67,47.63,47.64,182775.0,43.3045,43.3136,43.2773,43.2863,182775.0
2016-10-07 15:40:00,47.64,47.65,47.62,47.62,157173.0,43.2863,43.2954,43.2682,43.2682,157173.0
2016-10-07 15:50:00,47.63,47.67,47.6,47.61,642253.0,43.2773,43.3136,43.25,43.2591,642253.0
2016-10-10 09:30:00,47.87,47.92,47.84,47.91,453548.0,43.4953,43.5408,43.4681,43.5317,453548.0
2016-10-10 09:40:00,47.91,48.0,47.9,47.99,132549.0,43.5317,43.6134,43.5226,43.6044,132549.0
2016-10-10 09:50:00,48.0,48.04,47.98,48.02,175369.0,43.6134,43.6498,43.5953,43.6316,175369.0
2016-10-10 10:00:00,48.02,48.04,48.0,48.01,121663.0,43.6316,43.6498,43.6134,43.6225,121663.0
2016-10-10 10:10:00,48.02,48.03,48.0,48.0,109316.0,43.6316,43.6407,43.6134,43.6134,109316.0
2016-10-10 10:20:00,48.0,48.01,47.97,47.98,39159.0,43.6134,43.6225,43.5862,43.5953,39159.0
2016-10-10 10:30:00,47.99,48.04,47.99,48.03,31280.0,43.6044,43.6498,43.6044,43.6407,31280.0
2016-10-10 10:40:00,48.04,48.06,48.02,48.05,67258.0,43.6498,43.668,43.6316,43.6589,67258.0
2016-10-10 10:50:00,48.05,48.06,48.02,48.05,100125.0,43.6589,43.668,43.6316,43.6589,100125.0
2016-10-10 11:00:00,48.05,48.06,48.0,48.0,249279.0,43.6589,43.668,43.6134,43.6134,249279.0
2016-10-10 11:10:00,48.01,48.02,47.98,47.98,104521.0,43.6225,43.6316,43.5953,43.5953,104521.0
2016-10-10 11:20:00,47.98,47.99,47.95,47.95,86858.0,43.5953,43.6044,43.568,43.568,86858.0
2016-10-10 11:30:00,47.96,47.98,47.95,47.97,79815.0,43.5771,43.5953,43.568,43.5862,79815.0
2016-10-10 11:40:00,47.97,48.01,47.96,48.0,65391.0,43.5862,43.6225,43.5771,43.6134,65391.0
2016-10-10 11:50:00,48.01,48.03,48.0,48.01,68096.0,43.6225,43.6407,43.6134,43.6225,68096.0
2016-10-10 12:00:00,48.01,48.01,47.95,47.96,38053.0,43.6225,43.6225,43.568,43.5771,38053.0
2016-10-10 12:10:00,47.95,47.98,47.94,47.95,47044.0,43.568,43.5953,43.5589,43.568,47044.0
2016-10-10 12:20:00,47.95,47.98,47.94,47.96,182148.0,43.568,43.5953,43.5589,43.5771,182148.0
2016-10-10 12:30:00,47.95,47.99,47.95,47.97,64558.0,43.568,43.6044,43.568,43.5862,64558.0
2016-10-10 12:40:00,47.96,47.97,47.95,47.97,55587.0,43.5771,43.5862,43.568,43.5862,55587.0
2016-10-10 12:50:00,47.97,47.98,47.96,47.98,44447.0,43.5862,43.5953,43.5771,43.5953,44447.0
2016-10-10 13:00:00,47.98,48.02,47.96,48.01,74993.0,43.5953,43.6316,43.5771,43.6225,74993.0
2016-10-10 13:10:00,48.01,48.03,48.0,48.01,82439.0,43.6225,43.6407,43.6134,43.6225,82439.0
2016-10-10 13:20:00,48.01,48.01,47.99,48.0,62628.0,43.6225,43.6225,43.6044,43.6134,62628.0
2016-10-10 13:30:00,47.99,48.01,47.96,47.97,48452.0,43.6044,43.6225,43.5771,43.5862,48452.0
2016-10-10 13:40:00,47.97,47.99,47.96,47.98,98112.0,43.5862,43.6044,43.5771,43.5953,98112.0
2016-10-10 13:50:00,47.98,48.0,47.97,48.0,29539.0,43.5953,43.6134,43.5862,43.6134,29539.0
2016-10-10 14:00:00,47.99,48.01,47.98,48.0,21582.0,43.6044,43.6225,43.5953,43.6134,21582.0
2016-10-10 14:10:00,48.0,48.01,47.98,48.01,53699.0,43.6134,43.6225,43.5953,43.6225,53699.0
2016-10-10 14:20:00,48.0,48.02,47.99,48.02,104354.0,43.6134,43.6316,43.6044,43.6316,104354.0
2016-10-10 14:30:00,48.01,48.05,48.0,48.05,146716.0,43.6225,43.6589,43.6134,43.6589,146716.0
2016-10-10 14:40:00,48.04,48.05,48.03,48.03,47258.0,43.6498,43.6589,43.6407,43.6407,47258.0
2016-10-10 14:50:00,48.04,48.04,48.01,48.02,61089.0,43.6498,43.6498,43.6225,43.6316,61089.0
2016-10-10 15:00:00,48.02,48.03,48.01,48.02,69693.0,43.6316,43.6407,43.6225,43.6316,69693.0
2016-10-10 15:10:00,48.02,48.02,47.99,48.0,126224.0,43.6316,43.6316,43.6044,43.6134,126224.0
2016-10-10 15:20:00,48.0,48.01,47.97,47.99,126529.0,43.6134,43.6225,43.5862,43.6044,126529.0
2016-10-10 15:30:00,47.99,48.0,47.94,47.95,74442.0,43.6044,43.6134,43.5589,43.568,74442.0
2016-10-10 15:40:00,47.96,47.98,47.94,47.95,207904.0,43.5771,43.5953,43.5589,43.568,207904.0
2016-10-10 15:50:00,47.94,47.96,47.91,47.94,1602039.0,43.5589,43.5771,43.5317,43.5589,1602039.0
2016-10-11 09:30:00,47.95,48.01,47.84,47.87,391778.0,43.568,43.6225,43.4681,43.4953,391778.0
2016-10-11 09:40:00,47.87,47.9,47.83,47.85,174274.0,43.4953,43.5226,43.459,43.4772,174274.0
2016-10-11 09:50:00,47.85,47.85,47.7,47.73,194908.0,43.4772,43.4772,43.3409,43.3681,194908.0
2016-10-11 10:00:00,47.73,47.75,47.69,47.73,141317.0,43.3681,43.3863,43.3318,43.3681,141317.0
2016-10-11 10:10:00,47.73,47.73,47.61,47.65,128590.0,43.3681,43.3681,43.2591,43.2954,128590.0
2016-10-11 10:20:00,47.65,47.7,47.64,47.68,116950.0,43.2954,43.3409,43.2863,43.3227,116950.0
2016-10-11 10:30:00,47.69,47.73,47.68,47.69,175068.0,43.3318,43.3681,43.3227,43.3318,175068.0
2016-10-11 10:40:00,47.7,47.74,47.68,47.69,103036.0,43.3409,43.3772,43.3227,43.3318,103036.0
2016-10-11 10:50:00,47.69,47.69,47.57,47.57,248332.0,43.3318,43.3318,43.2227,43.2227,248332.0
2016-10-11 11:00:00,47.57,47.59,47.52,47.56,115506.0,43.2227,43.2409,43.1773,43.2137,115506.0
2016-10-11 11:10:00,47.56,47.58,47.48,47.52,264039.0,43.2137,43.2318,43.141,43.1773,264039.0
2016-10-11 11:20:00,47.52,47.52,47.44,47.45,231708.0,43.1773,43.1773,43.1046,43.1137,231708.0
2016-10-11 11:30:00,47.45,47.53,47.45,47.52,359796.0,43.1137,43.1864,43.1137,43.1773,359796.0
2016-10-11 11:40:00,47.52,47.54,47.48,47.48,153261.0,43.1773,43.1955,43.141,43.141,153261.0
2016-10-11 11:50:00,47.48,47.52,47.46,47.52,68558.0,43.141,43.1773,43.1228,43.1773,68558.0
2016-10-11 12:00:00,47.52,47.54,47.5,47.51,43749.0,43.1773,43.1955,43.1591,43.1682,43749.0
2016-10-11 12:10:00,47.51,47.55,47.48,47.55,140135.0,43.1682,43.2046,43.141,43.2046,140135.0
2016-10-11 12:20:00,47.55,47.55,47.51,47.53,42096.0,43.2046,43.2046,43.1682,43.1864,42096.0
2016-10-11 12:30:00,47.53,47.54,47.46,47.53,181468.0,43.1864,43.1955,43.1228,43.1864,181468.0
2016-10-11 12:40:00,47.52,47.61,47.52,47.58,98576.0,43.1773,43.2591,43.1773,43.2318,98576.0
2016-10-11 12:50:00,47.59,47.6,47.53,47.55,85871.0,43.2409,43.25,43.1864,43.2046,85871.0
2016-10-11 13:00:00,47.55,47.55,47.44,47.47,177542.0,43.2046,43.2046,43.1046,43.1319,177542.0
2016-10-11 13:10:00,47.47,47.47,47.36,47.4,205470.0,43.1319,43.1319,43.0319,43.0683,205470.0
2016-10-11 13:20:00,47.4,47.46,47.39,47.44,108506.0,43.0683,43.1228,43.0592,43.1046,108506.0
2016-10-11 13:30:00,47.45,47.45,47.38,47.38,84354.0,43.1137,43.1137,43.0501,43.0501,84354.0
2016-10-11 13:40:00,47.39,47.4,47.32,47.33,168786.0,43.0592,43.0683,42.9956,43.0047,168786.0
2016-10-11 13:50:00,47.34,47.35,47.29,47.31,320489.0,43.0138,43.0228,42.9683,42.9865,320489.0
2016-10-11 14:00:00,47.32,47.34,47.28,47.33,156370.0,42.9956,43.0138,42.9592,43.0047,156370.0
2016-10-11 14:10:00,47.34,47.36,47.21,47.23,284821.0,43.0138,43.0319,42.8956,42.9138,284821.0
2016-10-11 14:20:00,47.23,47.28,47.2,47.27,122342.0,42.9138,42.9592,42.8866,42.9502,122342.0
2016-10-11 14:30:00,47.28,47.29,47.24,47.27,306630.0,42.9592,42.9683,42.9229,42.9502,306630.0
2016-10-11 14:40:00,47.27,47.36,47.25,47.34,167014.0,42.9502,43.0319,42.932,43.0138,167014.0
2016-10-11 14:50:00,47.34,47.35,47.3,47.31,214333.0,43.0138,43.0228,42.9774,42.9865,214333.0
2016-10-11 15:00:00,47.3,47.34,47.27,47.32,160963.0,42.9774,43.0138,42.9502,42.9956,160963.0
2016-10-11 15:10:00,47.31,47.39,47.31,47.38,195527.0,42.9865,43.0592,42.9865,43.0501,195527.0
2016-10-11 15:20:00,47.39,47.43,47.37,47.39,310580.0,43.0592,43.0955,43.041,43.0592,310580.0
2016-10-11 15:30:00,47.39,47.42,47.36,47.41,360132.0,43.0592,43.0865,43.0319,43.0774,360132.0
2016-10-11 15:40:00,47.41,47.47,47.39,47.45,492319.0,43.0774,43.1319,43.0592,43.1137,492319.0
2016-10-11 15:50:00,47.45,47.45,47.39,47.42,938276.0,43.1137,43.1137,43.0592,43.0865,938276.0
2016-10-12 09:30:00,47.45,47.45,47.23,47.26,457154.0,43.1137,43.1137,42.9138,42.9411,457154.0
2016-10-12 09:40:00,47.25,47.3,47.2,47.29,256033.0,42.932,42.9774,42.8866,42.9683,256033.0
2016-10-12 09:50:00,47.28,47.35,47.26,47.31,158444.0,42.9592,43.0228,42.9411,42.9865,158444.0
2016-10-12 10:00:00,47.31,47.36,47.27,47.32,227383.0,42.9865,43.0319,42.9502,42.9956,227383.0
2016-10-12 10:10:00,47.32,47.37,47.29,47.33,88568.0,42.9956,43.041,42.9683,43.0047,88568.0
2016-10-12 10:20:00,47.32,47.4,47.3,47.37,239004.0,42.9956,43.0683,42.9774,43.041,239004.0
2016-10-12 10:30:00,47.36,47.38,47.31,47.33,80896.0,43.0319,43.0501,42.9865,43.0047,80896.0
2016-10-12 10:40:00,47.33,47.34,47.28,47.29,44451.0,43.0047,43.0138,42.9592,42.9683,44451.0
2016-10-12 10:50:00,47.29,47.31,47.26,47.3,88099.0,42.9683,42.9865,42.9411,42.9774,88099.0
2016-10-12 11:00:00,47.3,47.34,47.29,47.33,67954.0,42.9774,43.0138,42.9683,43.0047,67954.0
2016-10-12 11:10:00,47.34,47.36,47.31,47.32,58805.0,43.0138,43.0319,42.9865,42.9956,58805.0
2016-10-12 11:20:00,47.31,47.38,47.3,47.38,35243.0,42.9865,43.0501,42.9774,43.0501,35243.0
2016-10-12 11:30:00,47.38,47.45,47.38,47.44,150002.0,43.0501,43.1137,43.0501,43.1046,150002.0
2016-10-12 11:40:00,47.44,47.44,47.41,47.43,357764.0,43.1046,43.1046,43.0774,43.0955,357764.0
2016-10-12 11:50:00,47.43,47.43,47.41,47.42,103658.0,43.0955,43.0955,43.0774,43.0865,103658.0
2016-10-12 12:00:00,47.43,47.45,47.41,47.43,83857.0,43.0955,43.1137,43.0774,43.0955,83857.0
2016-10-12 12:10:00,47.43,47.46,47.42,47.44,118906.0,43.0955,43.1228,43.0865,43.1046,118906.0
2016-10-12 12:20:00,47.44,47.47,47.43,47.45,70228.0,43.1046,43.1319,43.0955,43.1137,70228.0
2016-10-12 12:30:00,47.46,47.51,47.44,47.5,136993.0,43.1228,43.1682,43.1046,43.1591,136993.0
2016-10-12 12:40:00,47.49,47.5,47.48,47.48,63951.0,43.1501,43.1591,43.141,43.141,63951.0
2016-10-12 12:50:00,47.47,47.5,47.47,47.49,38283.0,43.1319,43.1591,43.1319,43.1501,38283.0
2016-10-12 13:00:00,47.49,47.51,47.47,47.5,59580.0,43.1501,43.1682,43.1319,43.1591,59580.0
2016-10-12 13:10:00,47.5,47.51,47.46,47.5,49025.0,43.1591,43.1682,43.1228,43.1591,49025.0
2016-10-12 13:20:00,47.5,47.53,47.48,47.53,74163.0,43.1591,43.1864,43.141,43.1864,74163.0
2016-10-12 13:30:00,47.53,47.53,47.49,47.51,27824.0,43.1864,43.1864,43.1501,43.1682,27824.0
2016-10-12 13:40:00,47.5,47.53,47.49,47.51,63316.0,43.1591,43.1864,43.1501,43.1682,63316.0
2016-10-12 13:50:00,47.52,47.56,47.51,47.55,47786.0,43.1773,43.2137,43.1682,43.2046,47786.0
2016-10-12 14:00:00,47.55,47.59,47.48,47.56,325623.0,43.2046,43.2409,43.141,43.2137,325623.0
2016-10-12 14:10:00,47.56,47.62,47.56,47.59,165508.0,43.2137,43.2682,43.2137,43.2409,165508.0
2016-10-12 14:20:00,47.59,47.62,47.53,47.55,61557.0,43.2409,43.2682,43.1864,43.2046,61557.0
2016-10-12 14:30:00,47.54,47.58,47.54,47.56,68663.0,43.1955,43.2318,43.1955,43.2137,68663.0
2016-10-12 14:40:00,47.57,47.57,47.49,47.52,104909.0,43.2227,43.2227,43.1501,43.1773,104909.0
2016-10-12 14:50:00,47.53,47.55,47.49,47.49,72009.0,43.1864,43.2046,43.1501,43.1501,72009.0
2016-10-12 15:00:00,47.49,47.52,47.45,47.49,161455.0,43.1501,43.1773,43.1137,43.1501,161455.0
2016-10-12 15:10:00,47.5,47.52,47.48,47.51,115866.0,43.1591,43.1773,43.141,43.1682,115866.0
2016-10-12 15:20:00,47.52,47.52,47.45,47.45,113820.0,43.1773,43.1773,43.1137,43.1137,113820.0
2016-10-12 15:30:00,47.45,47.48,47.4,47.46,248152.0,43.1137,43.141,43.0683,43.1228,248152.0
2016-10-12 15:40:00,47.47,47.54,47.46,47.52,168607.0,43.1319,43.1955,43.1228,43.1773,168607.0
2016-10-12 15:50:00,47.52,47.52,47.46,47.47,481048.0,43.1773,43.1773,43.1228,43.1319,481048.0
2016-10-13 09:30:00,47.18,47.18,47.02,47.03,358522.0,42.8684,42.8684,42.723,42.7321,358522.0
2016-10-13 09:40:00,47.02,47.02,46.93,46.95,221674.0,42.723,42.723,42.6412,42.6594,221674.0
2016-10-13 09:50:00,46.95,46.96,46.79,46.84,455764.0,42.6594,42.6685,42.514,42.5595,455764.0
2016-10-13 10:00:00,46.84,46.86,46.79,46.86,218883.0,42.5595,42.5776,42.514,42.5776,218883.0
2016-10-13 10:10:00,46.85,46.92,46.81,46.89,122909.0,42.5685,42.6321,42.5322,42.6049,122909.0
2016-10-13 10:20:00,46.89,46.91,46.85,46.85,194451.0,42.6049,42.6231,42.5685,42.5685,194451.0
2016-10-13 10:30:00,46.85,46.96,46.79,46.93,232540.0,42.5685,42.6685,42.514,42.6412,232540.0
2016-10-13 10:40:00,46.93,46.96,46.87,46.88,706296.0,42.6412,42.6685,42.5867,42.5958,706296.0
2016-10-13 10:50:00,46.88,46.93,46.87,46.93,379116.0,42.5958,42.6412,42.5867,42.6412,379116.0
2016-10-13 11:00:00,46.93,46.93,46.86,46.9,185412.0,42.6412,42.6412,42.5776,42.614,185412.0
2016-10-13 11:10:00,46.9,47.01,46.89,47.01,255452.0,42.614,42.7139,42.6049,42.7139,255452.0
2016-10-13 11:20:00,47.02,47.05,47.0,47.02,160913.0,42.723,42.7503,42.7048,42.723,160913.0
2016-10-13 11:30:00,47.02,47.09,47.02,47.05,146257.0,42.723,42.7866,42.723,42.7503,146257.0
2016-10-13 11:40:00,47.04,47.07,47.03,47.06,687404.0,42.7412,42.7684,42.7321,42.7594,687404.0
2016-10-13 11:50:00,47.05,47.06,47.02,47.05,50451.0,42.7503,42.7594,42.723,42.7503,50451.0
2016-10-13 12:00:00,47.05,47.08,47.02,47.08,60379.0,42.7503,42.7775,42.723,42.7775,60379.0
2016-10-13 12:10:00,47.08,47.1,47.06,47.08,66218.0,42.7775,42.7957,42.7594,42.7775,66218.0
2016-10-13 12:20:00,47.08,47.09,47.05,47.07,44513.0,42.7775,42.7866,42.7503,42.7684,44513.0
2016-10-13 12:30:00,47.07,47.18,47.06,47.17,111849.0,42.7684,42.8684,42.7594,42.8593,111849.0
2016-10-13 12:40:00,47.17,47.2,47.15,47.16,236755.0,42.8593,42.8866,42.8411,42.8502,236755.0
2016-10-13 12:50:00,47.17,47.17,47.14,47.16,110631.0,42.8593,42.8593,42.832,42.8502,110631.0
2016-10-13 13:00:00,47.16,47.17,47.14,47.15,36077.0,42.8502,42.8593,42.832,42.8411,36077.0
2016-10-13 13:10:00,47.15,47.15,47.11,47.12,85292.0,42.8411,42.8411,42.8048,42.8139,85292.0
2016-10-13 13:20:00,47.12,47.15,47.12,47.14,57912.0,42.8139,42.8411,42.8139,42.832,57912.0
2016-10-13 13:30:00,47.14,47.14,47.1,47.11,44913.0,42.832,42.832,42.7957,42.8048,44913.0
2016-10-13 13:40:00,47.12,47.14,47.11,47.13,43696.0,42.8139,42.832,42.8048,42.823,43696.0
2016-10-13 13:50:00,47.13,47.25,47.13,47.25,143164.0,42.823,42.932,42.823,42.932,143164.0
2016-10-13 14:00:00,47.25,47.29,47.24,47.25,69661.0,42.932,42.9683,42.9229,42.932,69661.0
2016-10-13 14:10:00,47.25,47.26,47.22,47.22,63816.0,42.932,42.9411,42.9047,42.9047,63816.0
2016-10-13 14:20:00,47.23,47.27,47.22,47.26,67939.0,42.9138,42.9502,42.9047,42.9411,67939.0
2016-10-13 14:30:00,47.26,47.29,47.24,47.27,192771.0,42.9411,42.9683,42.9229,42.9502,192771.0
2016-10-13 14:40:00,47.26,47.29,47.24,47.29,214810.0,42.9411,42.9683,42.9229,42.9683,214810.0
2016-10-13 14:50:00,47.28,47.33,47.26,47.31,75259.0,42.9592,43.0047,42.9411,42.9865,75259.0
2016-10-13 15:00:00,47.32,47.32,47.27,47.32,178267.0,42.9956,42.9956,42.9502,42.9956,178267.0
2016-10-13 15:10:00,47.32,47.34,47.29,47.29,131243.0,42.9956,43.0138,42.9683,42.9683,131243.0
2016-10-13 15:20:00,47.3,47.31,47.24,47.25,104738.0,42.9774,42.9865,42.9229,42.932,104738.0
2016-10-13 15:30:00,47.25,47.27,47.22,47.25,240020.0,42.932,42.9502,42.9047,42.932,240020.0
2016-10-13 15:40:00,47.25,47.27,47.19,47.21,458842.0,42.932,42.9502,42.8775,42.8956,458842.0
2016-10-13 15:50:00,47.21,47.21,47.13,47.2,1661692.0,42.8956,42.8956,42.823,42.8866,1661692.0
2016-10-14 09:30:00,47.38,47.59,47.38,47.52,314117.0,43.0501,43.2409,43.0501,43.1773,314117.0
2016-10-14 09:40:00,47.52,47.68,47.52,47.66,146068.0,43.1773,43.3227,43.1773,43.3045,146068.0
2016-10-14 09:50:00,47.66,47.67,47.6,47.6,101671.0,43.3045,43.3136,43.25,43.25,101671.0
2016-10-14 10:00:00,47.59,47.61,47.55,47.58,196087.0,43.2409,43.2591,43.2046,43.2318,196087.0
2016-10-14 10:10:00,47.58,47.65,47.58,47.64,129777.0,43.2318,43.2954,43.2318,43.2863,129777.0
2016-10-14 10:20:00,47.64,47.67,47.6,47.61,76772.0,43.2863,43.3136,43.25,43.2591,76772.0
2016-10-14 10:30:00,47.62,47.66,47.61,47.64,78388.0,43.2682,43.3045,43.2591,43.2863,78388.0
2016-10-14 10:40:00,47.64,47.69,47.64,47.66,163862.0,43.2863,43.3318,43.2863,43.3045,163862.0
2016-10-14 10:50:00,47.67,47.67,47.62,47.63,104802.0,43.3136,43.3136,43.2682,43.2773,104802.0
2016-10-14 11:00:00,47.63,47.63,47.56,47.58,205342.0,43.2773,43.2773,43.2137,43.2318,205342.0
2016-10-14 11:10:00,47.59,47.59,47.53,47.57,77832.0,43.2409,43.2409,43.1864,43.2227,77832.0
2016-10-14 11:20:00,47.57,47.57,47.49,47.49,136112.0,43.2227,43.2227,43.1501,43.1501,136112.0
2016-10-14 11:30:00,47.49,47.49,47.42,47.45,84990.0,43.1501,43.1501,43.0865,43.1137,84990.0
2016-10-14 11:40:00,47.46,47.46,47.38,47.4,117074.0,43.1228,43.1228,43.0501,43.0683,117074.0
2016-10-14 11:50:00,47.4,47.42,47.37,47.38,148223.0,43.0683,43.0865,43.041,43.0501,148223.0
2016-10-14 12:00:00,47.38,47.42,47.37,47.41,142477.0,43.0501,43.0865,43.041,43.0774,142477.0
2016-10-14 12:10:00,47.41,47.41,47.33,47.35,209641.0,43.0774,43.0774,43.0047,43.0228,209641.0
2016-10-14 12:20:00,47.35,47.42,47.34,47.41,87726.0,43.0228,43.0865,43.0138,43.0774,87726.0
2016-10-14 12:30:00,47.42,47.45,47.41,47.44,34194.0,43.0865,43.1137,43.0774,43.1046,34194.0
2016-10-14 12:40:00,47.44,47.46,47.41,47.42,116743.0,43.1046,43.1228,43.0774,43.0865,116743.0
2016-10-14 12:50:00,47.42,47.44,47.41,47.43,110616.0,43.0865,43.1046,43.0774,43.0955,110616.0
2016-10-14 13:00:00,47.43,47.46,47.37,47.45,188916.0,43.0955,43.1228,43.041,43.1137,188916.0
2016-10-14 13:10:00,47.45,47.45,47.41,47.43,114209.0,43.1137,43.1137,43.0774,43.0955,114209.0
2016-10-14 13:20:00,47.43,47.48,47.41,47.47,158761.0,43.0955,43.141,43.0774,43.1319,158761.0
2016-10-14 13:30:00,47.48,47.59,47.46,47.53,957046.0,43.141,43.2409,43.1228,43.1864,957046.0
2016-10-14 13:40:00,47.53,47.53,47.44,47.47,955305.0,43.1864,43.1864,43.1046,43.1319,955305.0
2016-10-14 13:50:00,47.47,47.48,47.42,47.44,181732.0,43.1319,43.141,43.0865,43.1046,181732.0
2016-10-14 14:00:00,47.44,47.44,47.36,47.37,914456.0,43.1046,43.1046,43.0319,43.041,914456.0
2016-10-14 14:10:00,47.37,47.4,47.35,47.4,437487.0,43.041,43.0683,43.0228,43.0683,437487.0
2016-10-14 14:20:00,47.4,47.48,47.4,47.47,227100.0,43.0683,43.141,43.0683,43.1319,227100.0
2016-10-14 14:30:00,47.48,47.48,47.43,47.45,87851.0,43.141,43.141,43.0955,43.1137,87851.0
2016-10-14 14:40:00,47.46,47.46,47.42,47.44,89355.0,43.1228,43.1228,43.0865,43.1046,89355.0
2016-10-14 14:50:00,47.43,47.44,47.37,47.39,99551.0,43.0955,43.1046,43.041,43.0592,99551.0
2016-10-14 15:00:00,47.39,47.45,47.39,47.45,135136.0,43.0592,43.1137,43.0592,43.1137,135136.0
2016-10-14 15:10:00,47.44,47.46,47.42,47.43,133213.0,43.1046,43.1228,43.0865,43.0955,133213.0
2016-10-14 15:20:00,47.43,47.45,47.41,47.42,205474.0,43.0955,43.1137,43.0774,43.0865,205474.0
2016-10-14 15:30:00,47.42,47.5,47.41,47.5,134840.0,43.0865,43.1591,43.0774,43.1591,134840.0
2016-10-14 15:40:00,47.5,47.5,47.45,47.46,304681.0,43.1591,43.1591,43.1137,43.1228,304681.0
2016-10-14 15:50:00,47.46,47.47,47.39,47.4,638850.0,43.1228,43.1319,43.0592,43.0683,638850.0
2016-10-17 09:30:00,47.37,47.42,47.3,47.32,283751.0,43.041,43.0865,42.9774,42.9956,283751.0
2016-10-17 09:40:00,47.31,47.34,47.28,47.32,158246.0,42.9865,43.0138,42.9592,42.9956,158246.0
2016-10-17 09:50:00,47.32,47.37,47.25,47.26,184752.0,42.9956,43.041,42.932,42.9411,184752.0
2016-10-17 10:00:00,47.26,47.34,47.25,47.33,207708.0,42.9411,43.0138,42.932,43.0047,207708.0
2016-10-17 10:10:00,47.33,47.37,47.32,47.32,323554.0,43.0047,43.041,42.9956,42.9956,323554.0
2016-10-17 10:20:00,47.32,47.47,47.3,47.44,139058.0,42.9956,43.1319,42.9774,43.1046,139058.0
2016-10-17 10:30:00,47.44,47.45,47.4,47.41,149130.0,43.1046,43.1137,43.0683,43.0774,149130.0
2016-10-17 10:40:00,47.42,47.44,47.39,47.42,67975.0,43.0865,43.1046,43.0592,43.0865,67975.0
2016-10-17 10:50:00,47.41,47.42,47.36,47.4,96033.0,43.0774,43.0865,43.0319,43.0683,96033.0
2016-10-17 11:00:00,47.4,47.44,47.38,47.4,99695.0,43.0683,43.1046,43.0501,43.0683,99695.0
2016-10-17 11:10:00,47.4,47.43,47.38,47.41,137432.0,43.0683,43.0955,43.0501,43.0774,137432.0
2016-10-17 11:20:00,47.4,47.41,47.34,47.36,98107.0,43.0683,43.0774,43.0138,43.0319,98107.0
2016-10-17 11:30:00,47.36,47.37,47.34,47.36,94735.0,43.0319,43.041,43.0138,43.0319,94735.0
2016-10-17 11:40:00,47.37,47.4,47.35,47.35,77591.0,43.041,43.0683,43.0228,43.0228,77591.0
2016-10-17 11:50:00,47.35,47.42,47.35,47.38,45362.0,43.0228,43.0865,43.0228,43.0501,45362.0
2016-10-17 12:00:00,47.38,47.41,47.36,47.37,35451.0,43.0501,43.0774,43.0319,43.041,35451.0
2016-10-17 12:10:00,47.37,47.38,47.34,47.36,91053.0,43.041,43.0501,43.0138,43.0319,91053.0
2016-10-17 12:20:00,47.37,47.39,47.33,47.33,42233.0,43.041,43.0592,43.0047,43.0047,42233.0
2016-10-17 12:30:00,47.33,47.37,47.32,47.35,24317.0,43.0047,43.041,42.9956,43.0228,24317.0
2016-10-17 12:40:00,47.35,47.35,47.3,47.33,59531.0,43.0228,43.0228,42.9774,43.0047,59531.0
2016-10-17 12:50:00,47.33,47.34,47.3,47.32,38673.0,43.0047,43.0138,42.9774,42.9956,38673.0
2016-10-17 13:00:00,47.32,47.35,47.3,47.33,72108.0,42.9956,43.0228,42.9774,43.0047,72108.0
2016-10-17 13:10:00,47.34,47.34,47.28,47.31,50765.0,43.0138,43.0138,42.9592,42.9865,50765.0
2016-10-17 13:20:00,47.31,47.32,47.26,47.28,64506.0,42.9865,42.9956,42.9411,42.9592,64506.0
2016-10-17 13:30:00,47.28,47.3,47.26,47.28,42593.0,42.9592,42.9774,42.9411,42.9592,42593.0
2016-10-17 13:40:00,47.28,47.3,47.27,47.29,112192.0,42.9592,42.9774,42.9502,42.9683,112192.0
2016-10-17 13:50:00,47.28,47.29,47.24,47.26,61904.0,42.9592,42.9683,42.9229,42.9411,61904.0
2016-10-17 14:00:00,47.25,47.28,47.25,47.27,135040.0,42.932,42.9592,42.932,42.9502,135040.0
2016-10-17 14:10:00,47.27,47.32,47.26,47.31,125986.0,42.9502,42.9956,42.9411,42.9865,125986.0
2016-10-17 14:20:00,47.32,47.33,47.3,47.33,50683.0,42.9956,43.0047,42.9774,43.0047,50683.0
2016-10-17 14:30:00,47.33,47.33,47.29,47.3,71932.0,43.0047,43.0047,42.9683,42.9774,71932.0
2016-10-17 14:40:00,47.3,47.31,47.28,47.29,33817.0,42.9774,42.9865,42.9592,42.9683,33817.0
2016-10-17 14:50:00,47.3,47.34,47.29,47.34,93215.0,42.9774,43.0138,42.9683,43.0138,93215.0
2016-10-17 15:00:00,47.33,47.34,47.32,47.33,31111.0,43.0047,43.0138,42.9956,43.0047,31111.0
2016-10-17 15:10:00,47.32,47.32,47.28,47.28,112028.0,42.9956,42.9956,42.9592,42.9592,112028.0
2016-10-17 15:20:00,47.29,47.31,47.28,47.3,279690.0,42.9683,42.9865,42.9592,42.9774,279690.0
2016-10-17 15:30:00,47.29,47.31,47.27,47.3,394238.0,42.9683,42.9865,42.9502,42.9774,394238.0
2016-10-17 15:40:00,47.3,47.31,47.27,47.28,198103.0,42.9774,42.9865,42.9502,42.9592,198103.0
2016-10-17 15:50:00,47.28,47.29,47.24,47.27,459558.0,42.9592,42.9683,42.9229,42.9502,459558.0
2016-10-18 09:30:00,47.62,47.67,47.53,47.55,374236.0,43.2682,43.3136,43.1864,43.2046,374236.0
2016-10-18 09:40:00,47.56,47.6,47.54,47.59,105870.0,43.2137,43.25,43.1955,43.2409,105870.0
2016-10-18 09:50:00,47.59,47.6,47.52,47.56,215581.0,43.2409,43.25,43.1773,43.2137,215581.0
2016-10-18 10:00:00,47.56,47.58,47.54,47.57,105106.0,43.2137,43.2318,43.1955,43.2227,105106.0
2016-10-18 10:10:00,47.57,47.59,47.53,47.55,114628.0,43.2227,43.2409,43.1864,43.2046,114628.0
2016-10-18 10:20:00,47.55,47.56,47.47,47.51,188745.0,43.2046,43.2137,43.1319,43.1682,188745.0
2016-10-18 10:30:00,47.51,47.56,47.5,47.55,120611.0,43.1682,43.2137,43.1591,43.2046,120611.0
2016-10-18 10:40:00,47.55,47.6,47.54,47.59,115133.0,43.2046,43.25,43.1955,43.2409,115133.0
2016-10-18 10:50:00,47.6,47.6,47.57,47.6,45677.0,43.25,43.25,43.2227,43.25,45677.0
2016-10-18 11:00:00,47.6,47.64,47.6,47.62,64705.0,43.25,43.2863,43.25,43.2682,64705.0
2016-10-18 11:10:00,47.63,47.63,47.59,47.6,108362.0,43.2773,43.2773,43.2409,43.25,108362.0
2016-10-18 11:20:00,47.6,47.63,47.59,47.62,91179.0,43.25,43.2773,43.2409,43.2682,91179.0
2016-10-18 11:30:00,47.63,47.65,47.61,47.64,51520.0,43.2773,43.2954,43.2591,43.2863,51520.0
2016-10-18 11:40:00,47.65,47.68,47.63,47.67,67481.0,43.2954,43.3227,43.2773,43.3136,67481.0
2016-10-18 11:50:00,47.67,47.71,47.66,47.71,98653.0,43.3136,43.3499,43.3045,43.3499,98653.0
2016-10-18 12:00:00,47.71,47.72,47.7,47.71,50343.0,43.3499,43.359,43.3409,43.3499,50343.0
2016-10-18 12:10:00,47.71,47.72,47.7,47.7,134148.0,43.3499,43.359,43.3409,43.3409,134148.0
2016-10-18 12:20:00,47.71,47.74,47.7,47.73,24163.0,43.3499,43.3772,43.3409,43.3681,24163.0
2016-10-18 12:30:00,47.73,47.74,47.72,47.74,85101.0,43.3681,43.3772,43.359,43.3772,85101.0
2016-10-18 12:40:00,47.74,47.74,47.68,47.7,51600.0,43.3772,43.3772,43.3227,43.3409,51600.0
2016-10-18 12:50:00,47.7,47.71,47.67,47.68,42232.0,43.3409,43.3499,43.3136,43.3227,42232.0
2016-10-18 13:00:00,47.68,47.69,47.67,47.68,59183.0,43.3227,43.3318,43.3136,43.3227,59183.0
2016-10-18 13:10:00,47.69,47.7,47.68,47.7,29090.0,43.3318,43.3409,43.3227,43.3409,29090.0
2016-10-18 13:20:00,47.7,47.7,47.68,47.69,69398.0,43.3409,43.3409,43.3227,43.3318,69398.0
2016-10-18 13:30:00,47.69,47.69,47.64,47.67,82366.0,43.3318,43.3318,43.2863,43.3136,82366.0
2016-10-18 13:40:00,47.68,47.69,47.67,47.68,95097.0,43.3227,43.3318,43.3136,43.3227,95097.0
2016-10-18 13:50:00,47.68,47.7,47.67,47.69,238474.0,43.3227,43.3409,43.3136,43.3318,238474.0
2016-10-18 14:00:00,47.68,47.7,47.67,47.69,48255.0,43.3227,43.3409,43.3136,43.3318,48255.0
2016-10-18 14:10:00,47.69,47.71,47.68,47.71,59264.0,43.3318,43.3499,43.3227,43.3499,59264.0
2016-10-18 14:20:00,47.71,47.73,47.7,47.73,144186.0,43.3499,43.3681,43.3409,43.3681,144186.0
2016-10-18 14:30:00,47.73,47.74,47.69,47.7,61296.0,43.3681,43.3772,43.3318,43.3409,61296.0
2016-10-18 14:40:00,47.7,47.71,47.67,47.69,62830.0,43.3409,43.3499,43.3136,43.3318,62830.0
2016-10-18 14:50:00,47.69,47.7,47.67,47.69,100102.0,43.3318,43.3409,43.3136,43.3318,100102.0
2016-10-18 15:00:00,47.7,47.7,47.65,47.65,58935.0,43.3409,43.3409,43.2954,43.2954,58935.0
2016-10-18 15:10:00,47.65,47.66,47.62,47.63,116359.0,43.2954,43.3045,43.2682,43.2773,116359.0
2016-10-18 15:20:00,47.63,47.63,47.59,47.6,156192.0,43.2773,43.2773,43.2409,43.25,156192.0
2016-10-18 15:30:00,47.59,47.63,47.58,47.6,149507.0,43.2409,43.2773,43.2318,43.25,149507.0
2016-10-18 15:40:00,47.6,47.61,47.56,47.56,249628.0,43.25,43.2591,43.2137,43.2137,249628.0
2016-10-18 15:50:00,47.56,47.6,47.55,47.55,629300.0,43.2137,43.25,43.2046,43.2046,629300.0
2016-10-19 09:30:00,47.5,47.55,47.41,47.53,250554.0,43.1591,43.2046,43.0774,43.1864,250554.0
2016-10-19 09:40:00,47.53,47.58,47.5,47.57,163716.0,43.1864,43.2318,43.1591,43.2227,163716.0
2016-10-19 09:50:00,47.57,47.61,47.52,47.57,131993.0,43.2227,43.2591,43.1773,43.2227,131993.0
2016-10-19 10:00:00,47.57,47.59,47.54,47.56,87401.0,43.2227,43.2409,43.1955,43.2137,87401.0
2016-10-19 10:10:00,47.57,47.62,47.54,47.59,200650.0,43.2227,43.2682,43.1955,43.2409,200650.0
2016-10-19 10:20:00,47.58,47.65,47.58,47.63,85893.0,43.2318,43.2954,43.2318,43.2773,85893.0
2016-10-19 10:30:00,47.63,47.66,47.59,47.63,97668.0,43.2773,43.3045,43.2409,43.2773,97668.0
2016-10-19 10:40:00,47.63,47.67,47.62,47.66,142090.0,43.2773,43.3136,43.2682,43.3045,142090.0
2016-10-19 10:50:00,47.66,47.67,47.64,47.64,56678.0,43.3045,43.3136,43.2863,43.2863,56678.0
2016-10-19 11:00:00,47.64,47.65,47.6,47.62,80653.0,43.2863,43.2954,43.25,43.2682,80653.0
2016-10-19 11:10:00,47.62,47.62,47.58,47.59,87379.0,43.2682,43.2682,43.2318,43.2409,87379.0
2016-10-19 11:20:00,47.59,47.59,47.55,47.58,120663.0,43.2409,43.2409,43.2046,43.2318,120663.0
2016-10-19 11:30:00,47.58,47.6,47.56,47.58,141984.0,43.2318,43.25,43.2137,43.2318,141984.0
2016-10-19 11:40:00,47.58,47.61,47.56,47.57,93836.0,43.2318,43.2591,43.2137,43.2227,93836.0
2016-10-19 11:50:00,47.57,47.58,47.55,47.55,74629.0,43.2227,43.2318,43.2046,43.2046,74629.0
2016-10-19 12:00:00,47.55,47.57,47.53,47.56,58023.0,43.2046,43.2227,43.1864,43.2137,58023.0
2016-10-19 12:10:00,47.56,47.58,47.55,47.57,55120.0,43.2137,43.2318,43.2046,43.2227,55120.0
2016-10-19 12:20:00,47.57,47.61,47.57,47.59,51205.0,43.2227,43.2591,43.2227,43.2409,51205.0
2016-10-19 12:30:00,47.59,47.6,47.58,47.6,28348.0,43.2409,43.25,43.2318,43.25,28348.0
2016-10-19 12:40:00,47.59,47.61,47.59,47.61,34608.0,43.2409,43.2591,43.2409,43.2591,34608.0
2016-10-19 12:50:00,47.61,47.62,47.6,47.61,58601.0,43.2591,43.2682,43.25,43.2591,58601.0
2016-10-19 13:00:00,47.61,47.63,47.6,47.62,60344.0,43.2591,43.2773,43.25,43.2682,60344.0
2016-10-19 13:10:00,47.62,47.62,47.6,47.62,52029.0,43.2682,43.2682,43.25,43.2682,52029.0
2016-10-19 13:20:00,47.62,47.64,47.61,47.63,51247.0,43.2682,43.2863,43.2591,43.2773,51247.0
2016-10-19 13:30:00,47.64,47.65,47.62,47.64,52752.0,43.2863,43.2954,43.2682,43.2863,52752.0
2016-10-19 13:40:00,47.64,47.65,47.62,47.63,104337.0,43.2863,43.2954,43.2682,43.2773,104337.0
2016-10-19 13:50:00,47.63,47.63,47.61,47.63,194559.0,43.2773,43.2773,43.2591,43.2773,194559.0
2016-10-19 14:00:00,47.63,47.66,47.62,47.64,105175.0,43.2773,43.3045,43.2682,43.2863,105175.0
2016-10-19 14:10:00,47.64,47.65,47.62,47.63,53045.0,43.2863,43.2954,43.2682,43.2773,53045.0
2016-10-19 14:20:00,47.63,47.64,47.61,47.63,49625.0,43.2773,43.2863,43.2591,43.2773,49625.0
2016-10-19 14:30:00,47.63,47.63,47.6,47.6,137865.0,43.2773,43.2773,43.25,43.25,137865.0
2016-10-19 14:40:00,47.59,47.61,47.58,47.61,89372.0,43.2409,43.2591,43.2318,43.2591,89372.0
2016-10-19 14:50:00,47.61,47.63,47.59,47.62,131501.0,43.2591,43.2773,43.2409,43.2682,131501.0
2016-10-19 15:00:00,47.62,47.66,47.62,47.65,107975.0,43.2682,43.3045,43.2682,43.2954,107975.0
2016-10-19 15:10:00,47.65,47.65,47.63,47.65,90123.0,43.2954,43.2954,43.2773,43.2954,90123.0
2016-10-19 15:20:00,47.65,47.66,47.63,47.64,55404.0,43.2954,43.3045,43.2773,43.2863,55404.0
2016-10-19 15:30:00,47.64,47.64,47.62,47.64,135184.0,43.2863,43.2863,43.2682,43.2863,135184.0
2016-10-19 15:40:00,47.64,47.65,47.62,47.64,221811.0,43.2863,43.2954,43.2682,43.2863,221811.0
2016-10-19 15:50:00,47.64,47.64,47.59,47.6,649183.0,43.2863,43.2863,43.2409,43.25,649183.0
2016-10-20 09:30:00,47.5,47.5,47.25,47.25,262176.0,43.1591,43.1591,42.932,42.932,262176.0
2016-10-20 09:40:00,47.26,47.39,47.25,47.37,215476.0,42.9411,43.0592,42.932,43.041,215476.0
2016-10-20 09:50:00,47.37,47.42,47.36,47.41,191464.0,43.041,43.0865,43.0319,43.0774,191464.0
2016-10-20 10:00:00,47.41,47.52,47.41,47.48,155327.0,43.0774,43.1773,43.0774,43.141,155327.0
2016-10-20 10:10:00,47.48,47.49,47.42,47.42,107340.0,43.141,43.1501,43.0865,43.0865,107340.0
2016-10-20 10:20:00,47.43,47.45,47.33,47.35,84744.0,43.0955,43.1137,43.0047,43.0228,84744.0
2016-10-20 10:30:00,47.34,47.35,47.17,47.19,354788.0,43.0138,43.0228,42.8593,42.8775,354788.0
2016-10-20 10:40:00,47.19,47.27,47.18,47.27,93515.0,42.8775,42.9502,42.8684,42.9502,93515.0
2016-10-20 10:50:00,47.27,47.28,47.2,47.25,322607.0,42.9502,42.9592,42.8866,42.932,322607.0
2016-10-20 11:00:00,47.25,47.27,47.22,47.22,191310.0,42.932,42.9502,42.9047,42.9047,191310.0
2016-10-20 11:10:00,47.22,47.31,47.22,47.3,78594.0,42.9047,42.9865,42.9047,42.9774,78594.0
2016-10-20 11:20:00,47.31,47.34,47.3,47.31,84671.0,42.9865,43.0138,42.9774,42.9865,84671.0
2016-10-20 11:30:00,47.31,47.34,47.26,47.26,98548.0,42.9865,43.0138,42.9411,42.9411,98548.0
2016-10-20 11:40:00,47.26,47.31,47.26,47.31,55338.0,42.9411,42.9865,42.9411,42.9865,55338.0
2016-10-20 11:50:00,47.31,47.35,47.26,47.35,115378.0,42.9865,43.0228,42.9411,43.0228,115378.0
2016-10-20 12:00:00,47.36,47.44,47.34,47.41,164857.0,43.0319,43.1046,43.0138,43.0774,164857.0
2016-10-20 12:10:00,47.42,47.43,47.39,47.41,131002.0,43.0865,43.0955,43.0592,43.0774,131002.0
2016-10-20 12:20:00,47.41,47.42,47.37,47.39,57266.0,43.0774,43.0865,43.041,43.0592,57266.0
2016-10-20 12:30:00,47.39,47.45,47.38,47.45,63525.0,43.0592,43.1137,43.0501,43.1137,63525.0
2016-10-20 12:40:00,47.45,47.5,47.44,47.45,109364.0,43.1137,43.1591,43.1046,43.1137,109364.0
2016-10-20 12:50:00,47.45,47.46,47.43,47.43,130132.0,43.1137,43.1228,43.0955,43.0955,130132.0
2016-10-20 13:00:00,47.43,47.46,47.43,47.45,60399.0,43.0955,43.1228,43.0955,43.1137,60399.0
2016-10-20 13:10:00,47.45,47.46,47.42,47.44,122990.0,43.1137,43.1228,43.0865,43.1046,122990.0
2016-10-20 13:20:00,47.44,47.45,47.42,47.44,84217.0,43.1046,43.1137,43.0865,43.1046,84217.0
2016-10-20 13:30:00,47.45,47.46,47.44,47.46,32218.0,43.1137,43.1228,43.1046,43.1228,32218.0
2016-10-20 13:40:00,47.46,47.46,47.38,47.38,83920.0,43.1228,43.1228,43.0501,43.0501,83920.0
2016-10-20 13:50:00,47.37,47.37,47.29,47.31,163146.0,43.041,43.041,42.9683,42.9865,163146.0
2016-10-20 14:00:00,47.31,47.36,47.31,47.35,71842.0,42.9865,43.0319,42.9865,43.0228,71842.0
2016-10-20 14:10:00,47.34,47.38,47.34,47.35,99403.0,43.0138,43.0501,43.0138,43.0228,99403.0
2016-10-20 14:20:00,47.35,47.37,47.33,47.37,93589.0,43.0228,43.041,43.0047,43.041,93589.0
2016-10-20 14:30:00,47.37,47.39,47.34,47.37,44563.0,43.041,43.0592,43.0138,43.041,44563.0
2016-10-20 14:40:00,47.37,47.47,47.36,47.47,145417.0,43.041,43.1319,43.0319,43.1319,145417.0
2016-10-20 14:50:00,47.47,47.49,47.44,47.45,106519.0,43.1319,43.1501,43.1046,43.1137,106519.0
2016-10-20 15:00:00,47.45,47.47,47.42,47.46,45130.0,43.1137,43.1319,43.0865,43.1228,45130.0
2016-10-20 15:10:00,47.46,47.49,47.42,47.42,60647.0,43.1228,43.1501,43.0865,43.0865,60647.0
2016-10-20 15:20:00,47.43,47.46,47.4,47.41,184662.0,43.0955,43.1228,43.0683,43.0774,184662.0
2016-10-20 15:30:00,47.41,47.42,47.38,47.38,378359.0,43.0774,43.0865,43.0501,43.0501,378359.0
2016-10-20 15:40:00,47.38,47.42,47.36,47.42,170296.0,43.0501,43.0865,43.0319,43.0865,170296.0
2016-10-20 15:50:00,47.43,47.45,47.38,47.39,717170.0,43.0955,43.1137,43.0501,43.0592,717170.0
2016-10-21 09:30:00,47.47,47.49,47.34,47.42,290862.0,43.1319,43.1501,43.0138,43.0865,290862.0
2016-10-21 09:40:00,47.42,47.48,47.41,47.43,184612.0,43.0865,43.141,43.0774,43.0955,184612.0
2016-10-21 09:50:00,47.43,47.55,47.42,47.52,106976.0,43.0955,43.2046,43.0865,43.1773,106976.0
2016-10-21 10:00:00,47.52,47.53,47.48,47.51,124055.0,43.1773,43.1864,43.141,43.1682,124055.0
2016-10-21 10:10:00,47.52,47.52,47.45,47.48,64975.0,43.1773,43.1773,43.1137,43.141,64975.0
2016-10-21 10:20:00,47.49,47.51,47.46,47.48,33596.0,43.1501,43.1682,43.1228,43.141,33596.0
2016-10-21 10:30:00,47.49,47.55,47.49,47.5,79968.0,43.1501,43.2046,43.1501,43.1591,79968.0
2016-10-21 10:40:00,47.49,47.52,47.48,47.5,130551.0,43.1501,43.1773,43.141,43.1591,130551.0
2016-10-21 10:50:00,47.51,47.52,47.41,47.42,174234.0,43.1682,43.1773,43.0774,43.0865,174234.0
2016-10-21 11:00:00,47.42,47.49,47.41,47.48,98422.0,43.0865,43.1501,43.0774,43.141,98422.0
2016-10-21 11:10:00,47.48,47.5,47.46,47.5,128657.0,43.141,43.1591,43.1228,43.1591,128657.0
2016-10-21 11:20:00,47.49,47.5,47.44,47.47,62037.0,43.1501,43.1591,43.1046,43.1319,62037.0
2016-10-21 11:30:00,47.47,47.48,47.43,47.44,45526.0,43.1319,43.141,43.0955,43.1046,45526.0
2016-10-21 11:40:00,47.43,47.5,47.41,47.5,88386.0,43.0955,43.1591,43.0774,43.1591,88386.0
2016-10-21 11:50:00,47.5,47.5,47.46,47.46,135039.0,43.1591,43.1591,43.1228,43.1228,135039.0
2016-10-21 12:00:00,47.46,47.49,47.45,47.49,63898.0,43.1228,43.1501,43.1137,43.1501,63898.0
2016-10-21 12:10:00,47.48,47.51,47.48,47.49,66676.0,43.141,43.1682,43.141,43.1501,66676.0
2016-10-21 12:20:00,47.49,47.5,47.46,47.47,57934.0,43.1501,43.1591,43.1228,43.1319,57934.0
2016-10-21 12:30:00,47.47,47.48,47.44,47.45,39830.0,43.1319,43.141,43.1046,43.1137,39830.0
2016-10-21 12:40:00,47.45,47.49,47.44,47.49,44044.0,43.1137,43.1501,43.1046,43.1501,44044.0
2016-10-21 12:50:00,47.49,47.51,47.47,47.51,38865.0,43.1501,43.1682,43.1319,43.1682,38865.0
2016-10-21 13:00:00,47.51,47.52,47.49,47.51,82800.0,43.1682,43.1773,43.1501,43.1682,82800.0
2016-10-21 13:10:00,47.52,47.54,47.51,47.54,41280.0,43.1773,43.1955,43.1682,43.1955,41280.0
2016-10-21 13:20:00,47.54,47.54,47.49,47.49,46929.0,43.1955,43.1955,43.1501,43.1501,46929.0
2016-10-21 13:30:00,47.49,47.5,47.46,47.48,72470.0,43.1501,43.1591,43.1228,43.141,72470.0
2016-10-21 13:40:00,47.49,47.55,47.48,47.54,30295.0,43.1501,43.2046,43.141,43.1955,30295.0
2016-10-21 13:50:00,47.55,47.56,47.52,47.53,70621.0,43.2046,43.2137,43.1773,43.1864,70621.0
2016-10-21 14:00:00,47.53,47.54,47.5,47.52,73761.0,43.1864,43.1955,43.1591,43.1773,73761.0
2016-10-21 14:10:00,47.51,47.52,47.49,47.5,542659.0,43.1682,43.1773,43.1501,43.1591,542659.0
2016-10-21 14:20:00,47.5,47.52,47.48,47.51,299308.0,43.1591,43.1773,43.141,43.1682,299308.0
2016-10-21 14:30:00,47.51,47.53,47.49,47.53,122748.0,43.1682,43.1864,43.1501,43.1864,122748.0
2016-10-21 14:40:00,47.54,47.54,47.5,47.5,36030.0,43.1955,43.1955,43.1591,43.1591,36030.0
2016-10-21 14:50:00,47.51,47.54,47.5,47.53,45139.0,43.1682,43.1955,43.1591,43.1864,45139.0
2016-10-21 15:00:00,47.53,47.54,47.52,47.53,53111.0,43.1864,43.1955,43.1773,43.1864,53111.0
2016-10-21 15:10:00,47.53,47.53,47.51,47.52,133822.0,43.1864,43.1864,43.1682,43.1773,133822.0
2016-10-21 15:20:00,47.51,47.52,47.49,47.5,106315.0,43.1682,43.1773,43.1501,43.1591,106315.0
2016-10-21 15:30:00,47.51,47.51,47.48,47.48,187919.0,43.1682,43.1682,43.141,43.141,187919.0
2016-10-21 15:40:00,47.48,47.53,47.47,47.52,350190.0,43.141,43.1864,43.1319,43.1773,350190.0
2016-10-21 15:50:00,47.52,47.55,47.51,47.51,1049694.0,43.1773,43.2046,43.1682,43.1682,1049694.0
2016-10-24 09:30:00,47.78,47.87,47.74,47.82,292641.0,43.4136,43.4953,43.3772,43.4499,292641.0
2016-10-24 09:40:00,47.82,47.93,47.78,47.93,206788.0,43.4499,43.5498,43.4136,43.5498,206788.0
2016-10-24 09:50:00,47.94,47.96,47.91,47.95,129538.0,43.5589,43.5771,43.5317,43.568,129538.0
2016-10-24 10:00:00,47.94,47.97,47.92,47.93,189166.0,43.5589,43.5862,43.5408,43.5498,189166.0
2016-10-24 10:10:00,47.93,47.98,47.91,47.94,173332.0,43.5498,43.5953,43.5317,43.5589,173332.0
2016-10-24 10:20:00,47.94,47.95,47.88,47.88,103026.0,43.5589,43.568,43.5044,43.5044,103026.0
2016-10-24 10:30:00,47.88,47.92,47.87,47.88,170034.0,43.5044,43.5408,43.4953,43.5044,170034.0
2016-10-24 10:40:00,47.89,47.9,47.83,47.87,109028.0,43.5135,43.5226,43.459,43.4953,109028.0
2016-10-24 10:50:00,47.87,47.95,47.87,47.92,119365.0,43.4953,43.568,43.4953,43.5408,119365.0
2016-10-24 11:00:00,47.91,47.96,47.9,47.94,209074.0,43.5317,43.5771,43.5226,43.5589,209074.0
2016-10-24 11:10:00,47.94,47.99,47.94,47.99,118821.0,43.5589,43.6044,43.5589,43.6044,118821.0
2016-10-24 11:20:00,47.99,47.99,47.94,47.95,140528.0,43.6044,43.6044,43.5589,43.568,140528.0
2016-10-24 11:30:00,47.95,47.98,47.93,47.94,164981.0,43.568,43.5953,43.5498,43.5589,164981.0
2016-10-24 11:40:00,47.95,47.95,47.91,47.93,89794.0,43.568,43.568,43.5317,43.5498,89794.0
2016-10-24 11:50:00,47.93,47.94,47.89,47.9,76709.0,43.5498,43.5589,43.5135,43.5226,76709.0
2016-10-24 12:00:00,47.9,47.91,47.88,47.89,93515.0,43.5226,43.5317,43.5044,43.5135,93515.0
2016-10-24 12:10:00,47.89,47.91,47.89,47.9,96409.0,43.5135,43.5317,43.5135,43.5226,96409.0
2016-10-24 12:20:00,47.9,47.91,47.88,47.89,72403.0,43.5226,43.5317,43.5044,43.5135,72403.0
2016-10-24 12:30:00,47.9,47.91,47.86,47.87,125913.0,43.5226,43.5317,43.4862,43.4953,125913.0
2016-10-24 12:40:00,47.87,47.9,47.86,47.88,47335.0,43.4953,43.5226,43.4862,43.5044,47335.0
2016-10-24 12:50:00,47.88,47.9,47.88,47.89,49884.0,43.5044,43.5226,43.5044,43.5135,49884.0
2016-10-24 13:00:00,47.89,47.91,47.88,47.91,52591.0,43.5135,43.5317,43.5044,43.5317,52591.0
2016-10-24 13:10:00,47.9,47.92,47.89,47.92,45745.0,43.5226,43.5408,43.5135,43.5408,45745.0
2016-10-24 13:20:00,47.91,47.92,47.9,47.91,18045.0,43.5317,43.5408,43.5226,43.5317,18045.0
2016-10-24 13:30:00,47.91,47.93,47.91,47.91,60114.0,43.5317,43.5498,43.5317,43.5317,60114.0
2016-10-24 13:40:00,47.92,47.96,47.91,47.95,75489.0,43.5408,43.5771,43.5317,43.568,75489.0
2016-10-24 13:50:00,47.95,47.97,47.93,47.94,112129.0,43.568,43.5862,43.5498,43.5589,112129.0
2016-10-24 14:00:00,47.94,47.96,47.93,47.96,67378.0,43.5589,43.5771,43.5498,43.5771,67378.0
2016-10-24 14:10:00,47.95,47.96,47.93,47.94,25786.0,43.568,43.5771,43.5498,43.5589,25786.0
2016-10-24 14:20:00,47.94,47.95,47.92,47.94,26334.0,43.5589,43.568,43.5408,43.5589,26334.0
2016-10-24 14:30:00,47.94,47.96,47.93,47.94,58708.0,43.5589,43.5771,43.5498,43.5589,58708.0
2016-10-24 14:40:00,47.93,47.94,47.91,47.91,78834.0,43.5498,43.5589,43.5317,43.5317,78834.0
2016-10-24 14:50:00,47.92,47.94,47.91,47.94,36884.0,43.5408,43.5589,43.5317,43.5589,36884.0
2016-10-24 15:00:00,47.94,47.95,47.93,47.93,35835.0,43.5589,43.568,43.5498,43.5498,35835.0
2016-10-24 15:10:00,47.94,47.95,47.93,47.94,58174.0,43.5589,43.568,43.5498,43.5589,58174.0
2016-10-24 15:20:00,47.93,47.95,47.93,47.94,44380.0,43.5498,43.568,43.5498,43.5589,44380.0
2016-10-24 15:30:00,47.94,47.95,47.91,47.95,135579.0,43.5589,43.568,43.5317,43.568,135579.0
2016-10-24 15:40:00,47.95,47.97,47.93,47.96,167994.0,43.568,43.5862,43.5498,43.5771,167994.0
2016-10-24 15:50:00,47.96,48.02,47.96,48.0,1101566.0,43.5771,43.6316,43.5771,43.6134,1101566.0
2016-10-25 09:30:00,48.06,48.06,47.93,47.97,287475.0,43.668,43.668,43.5498,43.5862,287475.0
2016-10-25 09:40:00,47.97,48.0,47.95,47.96,84604.0,43.5862,43.6134,43.568,43.5771,84604.0
2016-10-25 09:50:00,47.97,48.0,47.96,47.97,52679.0,43.5862,43.6134,43.5771,43.5862,52679.0
2016-10-25 10:00:00,47.97,47.99,47.93,47.96,52968.0,43.5862,43.6044,43.5498,43.5771,52968.0
2016-10-25 10:10:00,47.96,47.96,47.9,47.94,122016.0,43.5771,43.5771,43.5226,43.5589,122016.0
2016-10-25 10:20:00,47.93,47.93,47.86,47.89,84842.0,43.5498,43.5498,43.4862,43.5135,84842.0
2016-10-25 10:30:00,47.89,47.89,47.86,47.86,124122.0,43.5135,43.5135,43.4862,43.4862,124122.0
2016-10-25 10:40:00,47.86,47.87,47.77,47.79,128355.0,43.4862,43.4953,43.4045,43.4226,128355.0
2016-10-25 10:50:00,47.78,47.81,47.75,47.81,157590.0,43.4136,43.4408,43.3863,43.4408,157590.0
2016-10-25 11:00:00,47.81,47.84,47.8,47.83,91717.0,43.4408,43.4681,43.4317,43.459,91717.0
2016-10-25 11:10:00,47.83,47.83,47.8,47.82,82865.0,43.459,43.459,43.4317,43.4499,82865.0
2016-10-25 11:20:00,47.82,47.84,47.78,47.84,128791.0,43.4499,43.4681,43.4136,43.4681,128791.0
2016-10-25 11:30:00,47.83,47.85,47.81,47.82,109334.0,43.459,43.4772,43.4408,43.4499,109334.0
2016-10-25 11:40:00,47.82,47.83,47.79,47.79,167828.0,43.4499,43.459,43.4226,43.4226,167828.0
2016-10-25 11:50:00,47.79,47.82,47.79,47.8,87938.0,43.4226,43.4499,43.4226,43.4317,87938.0
2016-10-25 12:00:00,47.8,47.82,47.76,47.77,87183.0,43.4317,43.4499,43.3954,43.4045,87183.0
2016-10-25 12:10:00,47.77,47.78,47.74,47.77,69548.0,43.4045,43.4136,43.3772,43.4045,69548.0
2016-10-25 12:20:00,47.77,47.78,47.75,47.77,51108.0,43.4045,43.4136,43.3863,43.4045,51108.0
2016-10-25 12:30:00,47.77,47.78,47.73,47.77,106694.0,43.4045,43.4136,43.3681,43.4045,106694.0
2016-10-25 12:40:00,47.76,47.83,47.75,47.82,123300.0,43.3954,43.459,43.3863,43.4499,123300.0
2016-10-25 12:50:00,47.81,47.84,47.8,47.83,56992.0,43.4408,43.4681,43.4317,43.459,56992.0
2016-10-25 13:00:00,47.82,47.83,47.79,47.8,68081.0,43.4499,43.459,43.4226,43.4317,68081.0
2016-10-25 13:10:00,47.8,47.82,47.78,47.81,29470.0,43.4317,43.4499,43.4136,43.4408,29470.0
2016-10-25 13:20:00,47.82,47.83,47.81,47.81,63603.0,43.4499,43.459,43.4408,43.4408,63603.0
2016-10-25 13:30:00,47.82,47.85,47.81,47.82,80157.0,43.4499,43.4772,43.4408,43.4499,80157.0
2016-10-25 13:40:00,47.82,47.84,47.81,47.83,30480.0,43.4499,43.4681,43.4408,43.459,30480.0
2016-10-25 13:50:00,47.83,47.85,47.82,47.84,49005.0,43.459,43.4772,43.4499,43.4681,49005.0
2016-10-25 14:00:00,47.84,47.86,47.83,47.85,49235.0,43.4681,43.4862,43.459,43.4772,49235.0
2016-10-25 14:10:00,47.86,47.86,47.8,47.82,86006.0,43.4862,43.4862,43.4317,43.4499,86006.0
2016-10-25 14:20:00,47.82,47.82,47.8,47.82,46671.0,43.4499,43.4499,43.4317,43.4499,46671.0
2016-10-25 14:30:00,47.82,47.83,47.78,47.8,50980.0,43.4499,43.459,43.4136,43.4317,50980.0
2016-10-25 14:40:00,47.8,47.81,47.78,47.79,63941.0,43.4317,43.4408,43.4136,43.4226,63941.0
2016-10-25 14:50:00,47.8,47.8,47.76,47.77,54681.0,43.4317,43.4317,43.3954,43.4045,54681.0
2016-10-25 15:00:00,47.77,47.8,47.77,47.78,33835.0,43.4045,43.4317,43.4045,43.4136,33835.0
2016-10-25 15:10:00,47.78,47.79,47.76,47.79,60262.0,43.4136,43.4226,43.3954,43.4226,60262.0
2016-10-25 15:20:00,47.79,47.83,47.78,47.82,138933.0,43.4226,43.459,43.4136,43.4499,138933.0
2016-10-25 15:30:00,47.82,47.82,47.8,47.81,104501.0,43.4499,43.4499,43.4317,43.4408,104501.0
2016-10-25 15:40:00,47.82,47.84,47.8,47.83,345975.0,43.4499,43.4681,43.4317,43.459,345975.0
2016-10-25 15:50:00,47.83,47.84,47.81,47.84,452181.0,43.459,43.4681,43.4408,43.4681,452181.0
2016-10-26 09:30:00,47.42,47.54,47.42,47.52,378058.0,43.0865,43.1955,43.0865,43.1773,378058.0
2016-10-26 09:40:00,47.52,47.57,47.47,47.49,212575.0,43.1773,43.2227,43.1319,43.1501,212575.0
2016-10-26 09:50:00,47.48,47.49,47.4,47.46,181865.0,43.141,43.1501,43.0683,43.1228,181865.0
2016-10-26 10:00:00,47.46,47.53,47.42,47.51,228596.0,43.1228,43.1864,43.0865,43.1682,228596.0
2016-10-26 10:10:00,47.51,47.58,47.47,47.52,89034.0,43.1682,43.2318,43.1319,43.1773,89034.0
2016-10-26 10:20:00,47.52,47.55,47.51,47.52,61376.0,43.1773,43.2046,43.1682,43.1773,61376.0
2016-10-26 10:30:00,47.52,47.65,47.5,47.64,337598.0,43.1773,43.2954,43.1591,43.2863,337598.0
2016-10-26 10:40:00,47.64,47.66,47.61,47.65,54765.0,43.2863,43.3045,43.2591,43.2954,54765.0
2016-10-26 10:50:00,47.65,47.75,47.62,47.74,168616.0,43.2954,43.3863,43.2682,43.3772,168616.0
2016-10-26 11:00:00,47.74,47.81,47.73,47.76,160926.0,43.3772,43.4408,43.3681,43.3954,160926.0
2016-10-26 11:10:00,47.76,47.8,47.74,47.75,44859.0,43.3954,43.4317,43.3772,43.3863,44859.0
2016-10-26 11:20:00,47.75,47.76,47.73,47.76,133305.0,43.3863,43.3954,43.3681,43.3954,133305.0
2016-10-26 11:30:00,47.75,47.77,47.72,47.75,106142.0,43.3863,43.4045,43.359,43.3863,106142.0
2016-10-26 11:40:00,47.75,47.75,47.72,47.74,102109.0,43.3863,43.3863,43.359,43.3772,102109.0
2016-10-26 11:50:00,47.73,47.76,47.7,47.7,99192.0,43.3681,43.3954,43.3409,43.3409,99192.0
2016-10-26 12:00:00,47.7,47.72,47.68,47.7,56978.0,43.3409,43.359,43.3227,43.3409,56978.0
2016-10-26 12:10:00,47.7,47.73,47.69,47.72,42808.0,43.3409,43.3681,43.3318,43.359,42808.0
2016-10-26 12:20:00,47.72,47.74,47.71,47.71,45718.0,43.359,43.3772,43.3499,43.3499,45718.0
2016-10-26 12:30:00,47.72,47.74,47.7,47.74,189385.0,43.359,43.3772,43.3409,43.3772,189385.0
2016-10-26 12:40:00,47.74,47.75,47.71,47.72,83119.0,43.3772,43.3863,43.3499,43.359,83119.0
2016-10-26 12:50:00,47.73,47.76,47.7,47.71,85324.0,43.3681,43.3954,43.3409,43.3499,85324.0
2016-10-26 13:00:00,47.71,47.72,47.66,47.66,57754.0,43.3499,43.359,43.3045,43.3045,57754.0
2016-10-26 13:10:00,47.65,47.67,47.6,47.63,87897.0,43.2954,43.3136,43.25,43.2773,87897.0
2016-10-26 13:20:00,47.63,47.64,47.61,47.63,45966.0,43.2773,43.2863,43.2591,43.2773,45966.0
2016-10-26 13:30:00,47.62,47.63,47.55,47.56,68394.0,43.2682,43.2773,43.2046,43.2137,68394.0
2016-10-26 13:40:00,47.55,47.56,47.51,47.53,77519.0,43.2046,43.2137,43.1682,43.1864,77519.0
2016-10-26 13:50:00,47.54,47.54,47.46,47.48,208614.0,43.1955,43.1955,43.1228,43.141,208614.0
2016-10-26 14:00:00,47.48,47.51,47.42,47.5,369901.0,43.141,43.1682,43.0865,43.1591,369901.0
2016-10-26 14:10:00,47.49,47.55,47.49,47.52,394177.0,43.1501,43.2046,43.1501,43.1773,394177.0
2016-10-26 14:20:00,47.51,47.53,47.49,47.51,165386.0,43.1682,43.1864,43.1501,43.1682,165386.0
2016-10-26 14:30:00,47.52,47.54,47.49,47.53,64909.0,43.1773,43.1955,43.1501,43.1864,64909.0
2016-10-26 14:40:00,47.53,47.56,47.52,47.53,47070.0,43.1864,43.2137,43.1773,43.1864,47070.0
2016-10-26 14:50:00,47.52,47.59,47.5,47.56,101386.0,43.1773,43.2409,43.1591,43.2137,101386.0
2016-10-26 15:00:00,47.56,47.57,47.52,47.53,73939.0,43.2137,43.2227,43.1773,43.1864,73939.0
2016-10-26 15:10:00,47.53,47.56,47.53,47.55,76456.0,43.1864,43.2137,43.1864,43.2046,76456.0
2016-10-26 15:20:00,47.55,47.6,47.55,47.58,165625.0,43.2046,43.25,43.2046,43.2318,165625.0
2016-10-26 15:30:00,47.58,47.6,47.56,47.58,68715.0,43.2318,43.25,43.2137,43.2318,68715.0
2016-10-26 15:40:00,47.58,47.62,47.56,47.59,165547.0,43.2318,43.2682,43.2137,43.2409,165547.0
2016-10-26 15:50:00,47.59,47.6,47.55,47.58,709818.0,43.2409,43.25,43.2046,43.2318,709818.0
2016-10-27 09:30:00,47.76,47.77,47.71,47.75,373432.0,43.3954,43.4045,43.3499,43.3863,373432.0
2016-10-27 09:40:00,47.75,47.77,47.69,47.69,317057.0,43.3863,43.4045,43.3318,43.3318,317057.0
2016-10-27 09:50:00,47.69,47.77,47.69,47.76,196080.0,43.3318,43.4045,43.3318,43.3954,196080.0
2016-10-27 10:00:00,47.76,47.77,47.67,47.68,120250.0,43.3954,43.4045,43.3136,43.3227,120250.0
2016-10-27 10:10:00,47.68,47.68,47.6,47.61,204416.0,43.3227,43.3227,43.25,43.2591,204416.0
2016-10-27 10:20:00,47.61,47.63,47.54,47.62,171663.0,43.2591,43.2773,43.1955,43.2682,171663.0
2016-10-27 10:30:00,47.62,47.63,47.51,47.55,195191.0,43.2682,43.2773,43.1682,43.2046,195191.0
2016-10-27 10:40:00,47.55,47.6,47.54,47.59,264999.0,43.2046,43.25,43.1955,43.2409,264999.0
2016-10-27 10:50:00,47.6,47.63,47.56,47.58,96967.0,43.25,43.2773,43.2137,43.2318,96967.0
2016-10-27 11:00:00,47.58,47.63,47.56,47.62,128387.0,43.2318,43.2773,43.2137,43.2682,128387.0
2016-10-27 11:10:00,47.62,47.64,47.6,47.63,189599.0,43.2682,43.2863,43.25,43.2773,189599.0
2016-10-27 11:20:00,47.63,47.64,47.6,47.62,193731.0,43.2773,43.2863,43.25,43.2682,193731.0
2016-10-27 11:30:00,47.62,47.63,47.55,47.57,101716.0,43.2682,43.2773,43.2046,43.2227,101716.0
2016-10-27 11:40:00,47.57,47.59,47.55,47.58,153071.0,43.2227,43.2409,43.2046,43.2318,153071.0
2016-10-27 11:50:00,47.58,47.68,47.55,47.66,319095.0,43.2318,43.3227,43.2046,43.3045,319095.0
2016-10-27 12:00:00,47.66,47.68,47.64,47.65,179432.0,43.3045,43.3227,43.2863,43.2954,179432.0
2016-10-27 12:10:00,47.66,47.68,47.62,47.64,71967.0,43.3045,43.3227,43.2682,43.2863,71967.0
2016-10-27 12:20:00,47.64,47.65,47.61,47.62,100813.0,43.2863,43.2954,43.2591,43.2682,100813.0
2016-10-27 12:30:00,47.62,47.64,47.55,47.57,91954.0,43.2682,43.2863,43.2046,43.2227,91954.0
2016-10-27 12:40:00,47.57,47.57,47.53,47.55,41303.0,43.2227,43.2227,43.1864,43.2046,41303.0
2016-10-27 12:50:00,47.55,47.56,47.53,47.55,78266.0,43.2046,43.2137,43.1864,43.2046,78266.0
2016-10-27 13:00:00,47.55,47.59,47.54,47.55,145798.0,43.2046,43.2409,43.1955,43.2046,145798.0
2016-10-27 13:10:00,47.55,47.63,47.55,47.6,139425.0,43.2046,43.2773,43.2046,43.25,139425.0
2016-10-27 13:20:00,47.6,47.63,47.59,47.62,145714.0,43.25,43.2773,43.2409,43.2682,145714.0
2016-10-27 13:30:00,47.62,47.66,47.6,47.66,177117.0,43.2682,43.3045,43.25,43.3045,177117.0
2016-10-27 13:40:00,47.65,47.65,47.61,47.62,63636.0,43.2954,43.2954,43.2591,43.2682,63636.0
2016-10-27 13:50:00,47.62,47.65,47.61,47.63,191587.0,43.2682,43.2954,43.2591,43.2773,191587.0
2016-10-27 14:00:00,47.64,47.67,47.62,47.62,109150.0,43.2863,43.3136,43.2682,43.2682,109150.0
2016-10-27 14:10:00,47.63,47.7,47.62,47.67,96704.0,43.2773,43.3409,43.2682,43.3136,96704.0
2016-10-27 14:20:00,47.66,47.67,47.63,47.65,96479.0,43.3045,43.3136,43.2773,43.2954,96479.0
2016-10-27 14:30:00,47.64,47.65,47.57,47.61,97479.0,43.2863,43.2954,43.2227,43.2591,97479.0
2016-10-27 14:40:00,47.61,47.62,47.56,47.58,241320.0,43.2591,43.2682,43.2137,43.2318,241320.0
2016-10-27 14:50:00,47.58,47.59,47.55,47.57,65757.0,43.2318,43.2409,43.2046,43.2227,65757.0
2016-10-27 15:00:00,47.57,47.59,47.56,47.56,207024.0,43.2227,43.2409,43.2137,43.2137,207024.0
2016-10-27 15:10:00,47.56,47.57,47.44,47.44,345182.0,43.2137,43.2227,43.1046,43.1046,345182.0
2016-10-27 15:20:00,47.44,47.48,47.43,47.48,298525.0,43.1046,43.141,43.0955,43.141,298525.0
2016-10-27 15:30:00,47.48,47.52,47.47,47.49,255471.0,43.141,43.1773,43.1319,43.1501,255471.0
2016-10-27 15:40:00,47.49,47.5,47.45,47.48,160050.0,43.1501,43.1591,43.1137,43.141,160050.0
2016-10-27 15:50:00,47.48,47.5,47.43,47.48,1021615.0,43.141,43.1591,43.0955,43.141,1021615.0
2016-10-28 09:30:00,47.62,47.72,47.51,47.71,549447.0,43.2682,43.359,43.1682,43.3499,549447.0
2016-10-28 09:40:00,47.72,47.82,47.71,47.81,160187.0,43.359,43.4499,43.3499,43.4408,160187.0
2016-10-28 09:50:00,47.82,47.84,47.75,47.76,253070.0,43.4499,43.4681,43.3863,43.3954,253070.0
2016-10-28 10:00:00,47.76,47.77,47.67,47.7,318335.0,43.3954,43.4045,43.3136,43.3409,318335.0
2016-10-28 10:10:00,47.71,47.78,47.65,47.75,181452.0,43.3499,43.4136,43.2954,43.3863,181452.0
2016-10-28 10:20:00,47.75,47.78,47.71,47.76,121419.0,43.3863,43.4136,43.3499,43.3954,121419.0
2016-10-28 10:30:00,47.76,47.9,47.75,47.89,196754.0,43.3954,43.5226,43.3863,43.5135,196754.0
2016-10-28 10:40:00,47.89,47.9,47.85,47.9,52796.0,43.5135,43.5226,43.4772,43.5226,52796.0
2016-10-28 10:50:00,47.9,47.91,47.84,47.85,85678.0,43.5226,43.5317,43.4681,43.4772,85678.0
2016-10-28 11:00:00,47.85,47.87,47.83,47.85,35458.0,43.4772,43.4953,43.459,43.4772,35458.0
2016-10-28 11:10:00,47.85,47.88,47.84,47.86,35348.0,43.4772,43.5044,43.4681,43.4862,35348.0
2016-10-28 11:20:00,47.86,47.9,47.85,47.86,177872.0,43.4862,43.5226,43.4772,43.4862,177872.0
2016-10-28 11:30:00,47.87,47.9,47.86,47.87,66654.0,43.4953,43.5226,43.4862,43.4953,66654.0
2016-10-28 11:40:00,47.86,47.89,47.83,47.85,46516.0,43.4862,43.5135,43.459,43.4772,46516.0
2016-10-28 11:50:00,47.85,47.87,47.84,47.85,97602.0,43.4772,43.4953,43.4681,43.4772,97602.0
2016-10-28 12:00:00,47.85,47.88,47.83,47.88,108495.0,43.4772,43.5044,43.459,43.5044,108495.0
2016-10-28 12:10:00,47.87,47.88,47.86,47.88,42978.0,43.4953,43.5044,43.4862,43.5044,42978.0
2016-10-28 12:20:00,47.88,47.93,47.87,47.89,70328.0,43.5044,43.5498,43.4953,43.5135,70328.0
2016-10-28 12:30:00,47.89,47.89,47.84,47.86,57294.0,43.5135,43.5135,43.4681,43.4862,57294.0
2016-10-28 12:40:00,47.86,47.87,47.83,47.84,23984.0,43.4862,43.4953,43.459,43.4681,23984.0
2016-10-28 12:50:00,47.84,47.87,47.84,47.85,32561.0,43.4681,43.4953,43.4681,43.4772,32561.0
2016-10-28 13:00:00,47.86,47.88,47.55,47.55,484328.0,43.4862,43.5044,43.2046,43.2046,484328.0
2016-10-28 13:10:00,47.56,47.65,47.51,47.62,427262.0,43.2137,43.2954,43.1682,43.2682,427262.0
2016-10-28 13:20:00,47.62,47.67,47.59,47.61,206769.0,43.2682,43.3136,43.2409,43.2591,206769.0
2016-10-28 13:30:00,47.6,47.61,47.44,47.5,637789.0,43.25,43.2591,43.1046,43.1591,637789.0
2016-10-28 13:40:00,47.5,47.55,47.46,47.49,563548.0,43.1591,43.2046,43.1228,43.1501,563548.0
2016-10-28 13:50:00,47.49,47.53,47.37,47.38,561587.0,43.1501,43.1864,43.041,43.0501,561587.0
2016-10-28 14:00:00,47.39,47.43,47.32,47.38,179064.0,43.0592,43.0955,42.9956,43.0501,179064.0
2016-10-28 14:10:00,47.39,47.49,47.35,47.44,436129.0,43.0592,43.1501,43.0228,43.1046,436129.0
2016-10-28 14:20:00,47.44,47.53,47.43,47.51,371972.0,43.1046,43.1864,43.0955,43.1682,371972.0
2016-10-28 14:30:00,47.51,47.61,47.47,47.52,327745.0,43.1682,43.2591,43.1319,43.1773,327745.0
2016-10-28 14:40:00,47.52,47.53,47.43,47.48,92284.0,43.1773,43.1864,43.0955,43.141,92284.0
2016-10-28 14:50:00,47.48,47.59,47.47,47.57,134069.0,43.141,43.2409,43.1319,43.2227,134069.0
2016-10-28 15:00:00,47.56,47.58,47.53,47.54,190105.0,43.2137,43.2318,43.1864,43.1955,190105.0
2016-10-28 15:10:00,47.54,47.54,47.43,47.48,110481.0,43.1955,43.1955,43.0955,43.141,110481.0
2016-10-28 15:20:00,47.49,47.62,47.48,47.59,222901.0,43.1501,43.2682,43.141,43.2409,222901.0
2016-10-28 15:30:00,47.58,47.59,47.49,47.51,417745.0,43.2318,43.2409,43.1501,43.1682,417745.0
2016-10-28 15:40:00,47.5,47.51,47.42,47.46,489613.0,43.1591,43.1682,43.0865,43.1228,489613.0
2016-10-28 15:50:00,47.46,47.49,47.4,47.43,1347520.0,43.1228,43.1501,43.0683,43.0955,1347520.0
2016-10-31 09:30:00,47.56,47.63,47.53,47.56,323482.0,43.2137,43.2773,43.1864,43.2137,323482.0
2016-10-31 09:40:00,47.56,47.6,47.51,47.58,146566.0,43.2137,43.25,43.1682,43.2318,146566.0
2016-10-31 09:50:00,47.58,47.58,47.48,47.49,130493.0,43.2318,43.2318,43.141,43.1501,130493.0
2016-10-31 10:00:00,47.48,47.52,47.46,47.5,201447.0,43.141,43.1773,43.1228,43.1591,201447.0
2016-10-31 10:10:00,47.5,47.55,47.5,47.53,60098.0,43.1591,43.2046,43.1591,43.1864,60098.0
2016-10-31 10:20:00,47.53,47.57,47.51,47.57,93812.0,43.1864,43.2227,43.1682,43.2227,93812.0
2016-10-31 10:30:00,47.56,47.57,47.45,47.48,105182.0,43.2137,43.2227,43.1137,43.141,105182.0
2016-10-31 10:40:00,47.48,47.51,47.46,47.48,62289.0,43.141,43.1682,43.1228,43.141,62289.0
2016-10-31 10:50:00,47.49,47.57,47.48,47.5,81161.0,43.1501,43.2227,43.141,43.1591,81161.0
2016-10-31 11:00:00,47.51,47.52,47.46,47.49,55380.0,43.1682,43.1773,43.1228,43.1501,55380.0
2016-10-31 11:10:00,47.48,47.51,47.46,47.5,51184.0,43.141,43.1682,43.1228,43.1591,51184.0
2016-10-31 11:20:00,47.5,47.56,47.5,47.56,131134.0,43.1591,43.2137,43.1591,43.2137,131134.0
2016-10-31 11:30:00,47.56,47.59,47.55,47.57,101008.0,43.2137,43.2409,43.2046,43.2227,101008.0
2016-10-31 11:40:00,47.57,47.58,47.54,47.57,70279.0,43.2227,43.2318,43.1955,43.2227,70279.0
2016-10-31 11:50:00,47.56,47.58,47.55,47.57,77077.0,43.2137,43.2318,43.2046,43.2227,77077.0
2016-10-31 12:00:00,47.57,47.59,47.55,47.56,106317.0,43.2227,43.2409,43.2046,43.2137,106317.0
2016-10-31 12:10:00,47.56,47.57,47.54,47.56,52902.0,43.2137,43.2227,43.1955,43.2137,52902.0
2016-10-31 12:20:00,47.55,47.57,47.53,47.56,67017.0,43.2046,43.2227,43.1864,43.2137,67017.0
2016-10-31 12:30:00,47.56,47.57,47.53,47.55,420362.0,43.2137,43.2227,43.1864,43.2046,420362.0
2016-10-31 12:40:00,47.56,47.57,47.52,47.54,96696.0,43.2137,43.2227,43.1773,43.1955,96696.0
2016-10-31 12:50:00,47.54,47.55,47.51,47.51,43276.0,43.1955,43.2046,43.1682,43.1682,43276.0
2016-10-31 13:00:00,47.52,47.53,47.5,47.52,122658.0,43.1773,43.1864,43.1591,43.1773,122658.0
2016-10-31 13:10:00,47.52,47.53,47.5,47.5,109613.0,43.1773,43.1864,43.1591,43.1591,109613.0
2016-10-31 13:20:00,47.51,47.53,47.48,47.48,112676.0,43.1682,43.1864,43.141,43.141,112676.0
2016-10-31 13:30:00,47.48,47.52,47.48,47.5,85481.0,43.141,43.1773,43.141,43.1591,85481.0
2016-10-31 13:40:00,47.51,47.53,47.49,47.52,57520.0,43.1682,43.1864,43.1501,43.1773,57520.0
2016-10-31 13:50:00,47.52,47.53,47.47,47.48,92241.0,43.1773,43.1864,43.1319,43.141,92241.0
2016-10-31 14:00:00,47.48,47.5,47.47,47.48,57980.0,43.141,43.1591,43.1319,43.141,57980.0
2016-10-31 14:10:00,47.48,47.49,47.43,47.45,116872.0,43.141,43.1501,43.0955,43.1137,116872.0
2016-10-31 14:20:00,47.44,47.47,47.43,47.44,111392.0,43.1046,43.1319,43.0955,43.1046,111392.0
2016-10-31 14:30:00,47.44,47.48,47.44,47.48,100713.0,43.1046,43.141,43.1046,43.141,100713.0
2016-10-31 14:40:00,47.48,47.48,47.44,47.46,80439.0,43.141,43.141,43.1046,43.1228,80439.0
2016-10-31 14:50:00,47.45,47.48,47.43,47.47,50840.0,43.1137,43.141,43.0955,43.1319,50840.0
2016-10-31 15:00:00,47.47,47.5,47.45,47.49,82158.0,43.1319,43.1591,43.1137,43.1501,82158.0
2016-10-31 15:10:00,47.48,47.52,47.48,47.48,212726.0,43.141,43.1773,43.141,43.141,212726.0
2016-10-31 15:20:00,47.49,47.51,47.47,47.5,108067.0,43.1501,43.1682,43.1319,43.1591,108067.0
2016-10-31 15:30:00,47.51,47.53,47.49,47.49,280631.0,43.1682,43.1864,43.1501,43.1501,280631.0
2016-10-31 15:40:00,47.5,47.5,47.47,47.5,245375.0,43.1591,43.1591,43.1319,43.1591,245375.0
2016-10-31 15:50:00,47.5,47.5,47.42,47.44,891801.0,43.1591,43.1591,43.0865,43.1046,891801.0
2016-11-01 09:30:00,47.52,47.57,47.44,47.45,270158.0,43.1773,43.2227,43.1046,43.1137,270158.0
2016-11-01 09:40:00,47.46,47.46,47.37,47.38,153845.0,43.1228,43.1228,43.041,43.0501,153845.0
2016-11-01 09:50:00,47.38,47.38,47.32,47.35,73940.0,43.0501,43.0501,42.9956,43.0228,73940.0
2016-11-01 10:00:00,47.35,47.38,47.3,47.32,210937.0,43.0228,43.0501,42.9774,42.9956,210937.0
2016-11-01 10:10:00,47.31,47.32,47.25,47.27,102427.0,42.9865,42.9956,42.932,42.9502,102427.0
2016-11-01 10:20:00,47.27,47.3,47.27,47.28,92843.0,42.9502,42.9774,42.9502,42.9592,92843.0
2016-11-01 10:30:00,47.28,47.34,47.24,47.25,145351.0,42.9592,43.0138,42.9229,42.932,145351.0
2016-11-01 10:40:00,47.25,47.27,47.22,47.26,130013.0,42.932,42.9502,42.9047,42.9411,130013.0
2016-11-01 10:50:00,47.26,47.31,47.26,47.3,45836.0,42.9411,42.9865,42.9411,42.9774,45836.0
2016-11-01 11:00:00,47.31,47.35,47.3,47.34,103926.0,42.9865,43.0228,42.9774,43.0138,103926.0
2016-11-01 11:10:00,47.34,47.36,47.32,47.34,128783.0,43.0138,43.0319,42.9956,43.0138,128783.0
2016-11-01 11:20:00,47.34,47.36,47.32,47.32,133786.0,43.0138,43.0319,42.9956,42.9956,133786.0
2016-11-01 11:30:00,47.31,47.33,47.27,47.33,63030.0,42.9865,43.0047,42.9502,43.0047,63030.0
2016-11-01 11:40:00,47.32,47.35,47.3,47.31,57488.0,42.9956,43.0228,42.9774,42.9865,57488.0
2016-11-01 11:50:00,47.31,47.31,47.24,47.25,72775.0,42.9865,42.9865,42.9229,42.932,72775.0
2016-11-01 12:00:00,47.25,47.26,47.16,47.17,90395.0,42.932,42.9411,42.8502,42.8593,90395.0
2016-11-01 12:10:00,47.16,47.17,47.08,47.1,362487.0,42.8502,42.8593,42.7775,42.7957,362487.0
2016-11-01 12:20:00,47.1,47.15,47.09,47.11,104410.0,42.7957,42.8411,42.7866,42.8048,104410.0
2016-11-01 12:30:00,47.1,47.16,47.1,47.12,371543.0,42.7957,42.8502,42.7957,42.8139,371543.0
2016-11-01 12:40:00,47.12,47.13,47.04,47.04,163050.0,42.8139,42.823,42.7412,42.7412,163050.0
2016-11-01 12:50:00,47.04,47.08,47.03,47.07,69039.0,42.7412,42.7775,42.7321,42.7684,69039.0
2016-11-01 13:00:00,47.07,47.08,47.02,47.04,44914.0,42.7684,42.7775,42.723,42.7412,44914.0
2016-11-01 13:10:00,47.04,47.07,46.96,46.99,116912.0,42.7412,42.7684,42.6685,42.6957,116912.0
2016-11-01 13:20:00,46.99,46.99,46.91,46.97,107867.0,42.6957,42.6957,42.6231,42.6776,107867.0
2016-11-01 13:30:00,46.98,46.98,46.92,46.94,64251.0,42.6867,42.6867,42.6321,42.6503,64251.0
2016-11-01 13:40:00,46.93,46.94,46.8,46.85,257740.0,42.6412,42.6503,42.5231,42.5685,257740.0
2016-11-01 13:50:00,46.84,46.88,46.84,46.87,218585.0,42.5595,42.5958,42.5595,42.5867,218585.0
2016-11-01 14:00:00,46.87,46.88,46.8,46.83,219350.0,42.5867,42.5958,42.5231,42.5504,219350.0
2016-11-01 14:10:00,46.82,46.84,46.68,46.71,296177.0,42.5413,42.5595,42.4141,42.4413,296177.0
2016-11-01 14:20:00,46.72,46.91,46.7,46.85,524615.0,42.4504,42.6231,42.4323,42.5685,524615.0
2016-11-01 14:30:00,46.86,46.97,46.84,46.93,283350.0,42.5776,42.6776,42.5595,42.6412,283350.0
2016-11-01 14:40:00,46.93,46.94,46.86,46.89,367922.0,42.6412,42.6503,42.5776,42.6049,367922.0
2016-11-01 14:50:00,46.88,46.94,46.86,46.88,230156.0,42.5958,42.6503,42.5776,42.5958,230156.0
2016-11-01 15:00:00,46.87,46.91,46.83,46.88,249457.0,42.5867,42.6231,42.5504,42.5958,249457.0
2016-11-01 15:10:00,46.89,46.94,46.83,46.93,201806.0,42.6049,42.6503,42.5504,42.6412,201806.0
2016-11-01 15:20:00,46.92,46.99,46.89,46.98,336350.0,42.6321,42.6957,42.6049,42.6867,336350.0
2016-11-01 15:30:00,46.98,47.01,46.95,47.01,298670.0,42.6867,42.7139,42.6594,42.7139,298670.0
2016-11-01 15:40:00,47.01,47.07,46.96,47.01,706830.0,42.7139,42.7684,42.6685,42.7139,706830.0
2016-11-01 15:50:00,47.02,47.06,46.98,47.03,1066014.0,42.723,42.7594,42.6867,42.7321,1066014.0
2016-11-02 09:30:00,47.01,47.14,46.98,47.11,557902.0,42.7139,42.832,42.6867,42.8048,557902.0
2016-11-02 09:40:00,47.1,47.15,47.06,47.13,177218.0,42.7957,42.8411,42.7594,42.823,177218.0
2016-11-02 09:50:00,47.13,47.15,47.05,47.1,249433.0,42.823,42.8411,42.7503,42.7957,249433.0
2016-11-02 10:00:00,47.09,47.14,47.05,47.09,123974.0,42.7866,42.832,42.7503,42.7866,123974.0
2016-11-02 10:10:00,47.08,47.1,47.03,47.04,110902.0,42.7775,42.7957,42.7321,42.7412,110902.0
2016-11-02 10:20:00,47.03,47.05,46.98,47.02,136031.0,42.7321,42.7503,42.6867,42.723,136031.0
2016-11-02 10:30:00,47.02,47.02,46.95,47.01,417673.0,42.723,42.723,42.6594,42.7139,417673.0
2016-11-02 10:40:00,47.01,47.01,46.92,46.99,82961.0,42.7139,42.7139,42.6321,42.6957,82961.0
2016-11-02 10:50:00,46.98,47.0,46.91,46.94,127675.0,42.6867,42.7048,42.6231,42.6503,127675.0
2016-11-02 11:00:00,46.94,46.98,46.93,46.98,72940.0,42.6503,42.6867,42.6412,42.6867,72940.0
2016-11-02 11:10:00,46.97,47.08,46.97,47.07,93896.0,42.6776,42.7775,42.6776,42.7684,93896.0
2016-11-02 11:20:00,47.07,47.08,47.04,47.06,110229.0,42.7684,42.7775,42.7412,42.7594,110229.0
2016-11-02 11:30:00,47.05,47.05,46.97,46.99,133430.0,42.7503,42.7503,42.6776,42.6957,133430.0
2016-11-02 11:40:00,46.99,47.02,46.96,47.0,85066.0,42.6957,42.723,42.6685,42.7048,85066.0
2016-11-02 11:50:00,47.0,47.0,46.95,46.97,107288.0,42.7048,42.7048,42.6594,42.6776,107288.0
2016-11-02 12:00:00,46.96,46.98,46.92,46.97,116678.0,42.6685,42.6867,42.6321,42.6776,116678.0
2016-11-02 12:10:00,46.97,46.99,46.93,46.94,130013.0,42.6776,42.6957,42.6412,42.6503,130013.0
2016-11-02 12:20:00,46.94,46.94,46.89,46.92,101515.0,42.6503,42.6503,42.6049,42.6321,101515.0
2016-11-02 12:30:00,46.91,46.92,46.86,46.88,80863.0,42.6231,42.6321,42.5776,42.5958,80863.0
2016-11-02 12:40:00,46.88,46.9,46.87,46.89,68711.0,42.5958,42.614,42.5867,42.6049,68711.0
2016-11-02 12:50:00,46.88,46.89,46.85,46.88,39609.0,42.5958,42.6049,42.5685,42.5958,39609.0
2016-11-02 13:00:00,46.88,46.9,46.76,46.79,64876.0,42.5958,42.614,42.4868,42.514,64876.0
2016-11-02 13:10:00,46.79,46.8,46.69,46.69,165684.0,42.514,42.5231,42.4232,42.4232,165684.0
2016-11-02 13:20:00,46.69,46.76,46.68,46.74,153558.0,42.4232,42.4868,42.4141,42.4686,153558.0
2016-11-02 13:30:00,46.75,46.76,46.73,46.74,69504.0,42.4777,42.4868,42.4595,42.4686,69504.0
2016-11-02 13:40:00,46.75,46.78,46.73,46.75,80025.0,42.4777,42.5049,42.4595,42.4777,80025.0
2016-11-02 13:50:00,46.75,46.81,46.75,46.78,135365.0,42.4777,42.5322,42.4777,42.5049,135365.0
2016-11-02 14:00:00,46.78,46.84,46.59,46.63,445098.0,42.5049,42.5595,42.3323,42.3686,445098.0
2016-11-02 14:10:00,46.64,46.84,46.63,46.82,301417.0,42.3777,42.5595,42.3686,42.5413,301417.0
2016-11-02 14:20:00,46.82,46.91,46.79,46.85,300185.0,42.5413,42.6231,42.514,42.5685,300185.0
2016-11-02 14:30:00,46.85,46.9,46.8,46.85,307632.0,42.5685,42.614,42.5231,42.5685,307632.0
2016-11-02 14:40:00,46.86,46.87,46.76,46.78,283132.0,42.5776,42.5867,42.4868,42.5049,283132.0
2016-11-02 14:50:00,46.77,46.8,46.71,46.74,253831.0,42.4959,42.5231,42.4413,42.4686,253831.0
2016-11-02 15:00:00,46.75,46.8,46.71,46.79,159991.0,42.4777,42.5231,42.4413,42.514,159991.0
2016-11-02 15:10:00,46.79,46.8,46.72,46.74,208154.0,42.514,42.5231,42.4504,42.4686,208154.0
2016-11-02 15:20:00,46.74,46.86,46.74,46.85,239359.0,42.4686,42.5776,42.4686,42.5685,239359.0
2016-11-02 15:30:00,46.84,46.85,46.77,46.77,285248.0,42.5595,42.5685,42.4959,42.4959,285248.0
2016-11-02 15:40:00,46.76,46.81,46.74,46.78,282183.0,42.4868,42.5322,42.4686,42.5049,282183.0
2016-11-02 15:50:00,46.78,46.79,46.67,46.71,890078.0,42.5049,42.514,42.405,42.4413,890078.0
2016-11-03 09:30:00,46.58,46.68,46.55,46.67,369089.0,42.3232,42.4141,42.296,42.405,369089.0
2016-11-03 09:40:00,46.66,46.67,46.5,46.53,253199.0,42.3959,42.405,42.2505,42.2778,253199.0
2016-11-03 09:50:00,46.53,46.54,46.43,46.44,201472.0,42.2778,42.2869,42.1869,42.196,201472.0
2016-11-03 10:00:00,46.44,46.52,46.4,46.48,339420.0,42.196,42.2687,42.1597,42.2324,339420.0
2016-11-03 10:10:00,46.48,46.53,46.42,46.46,159378.0,42.2324,42.2778,42.1778,42.2142,159378.0
2016-11-03 10:20:00,46.46,46.55,46.45,46.54,344878.0,42.2142,42.296,42.2051,42.2869,344878.0
2016-11-03 10:30:00,46.54,46.61,46.52,46.57,183355.0,42.2869,42.3505,42.2687,42.3141,183355.0
2016-11-03 10:40:00,46.57,46.62,46.54,46.58,105384.0,42.3141,42.3596,42.2869,42.3232,105384.0
2016-11-03 10:50:00,46.57,46.59,46.55,46.57,193605.0,42.3141,42.3323,42.296,42.3141,193605.0
2016-11-03 11:00:00,46.57,46.58,46.54,46.57,128464.0,42.3141,42.3232,42.2869,42.3141,128464.0
2016-11-03 11:10:00,46.57,46.61,46.56,46.6,207192.0,42.3141,42.3505,42.305,42.3414,207192.0
2016-11-03 11:20:00,46.59,46.61,46.57,46.59,39075.0,42.3323,42.3505,42.3141,42.3323,39075.0
2016-11-03 11:30:00,46.6,46.61,46.56,46.59,75736.0,42.3414,42.3505,42.305,42.3323,75736.0
2016-11-03 11:40:00,46.59,46.6,46.55,46.59,198600.0,42.3323,42.3414,42.296,42.3323,198600.0
2016-11-03 11:50:00,46.59,46.61,46.55,46.56,98040.0,42.3323,42.3505,42.296,42.305,98040.0
2016-11-03 12:00:00,46.56,46.57,46.46,46.48,165136.0,42.305,42.3141,42.2142,42.2324,165136.0
2016-11-03 12:10:00,46.48,46.49,46.43,46.44,71331.0,42.2324,42.2414,42.1869,42.196,71331.0
2016-11-03 12:20:00,46.43,46.47,46.41,46.45,87017.0,42.1869,42.2233,42.1688,42.2051,87017.0
2016-11-03 12:30:00,46.44,46.45,46.4,46.42,199902.0,42.196,42.2051,42.1597,42.1778,199902.0
2016-11-03 12:40:00,46.42,46.45,46.38,46.41,304281.0,42.1778,42.2051,42.1415,42.1688,304281.0
2016-11-03 12:50:00,46.42,46.46,46.4,46.43,216604.0,42.1778,42.2142,42.1597,42.1869,216604.0
2016-11-03 13:00:00,46.42,46.44,46.34,46.36,59565.0,42.1778,42.196,42.1051,42.1233,59565.0
2016-11-03 13:10:00,46.35,46.39,46.33,46.36,85878.0,42.1142,42.1506,42.0961,42.1233,85878.0
2016-11-03 13:20:00,46.36,46.46,46.34,46.42,205806.0,42.1233,42.2142,42.1051,42.1778,205806.0
2016-11-03 13:30:00,46.41,46.42,46.37,46.39,332165.0,42.1688,42.1778,42.1324,42.1506,332165.0
2016-11-03 13:40:00,46.39,46.4,46.34,46.37,123662.0,42.1506,42.1597,42.1051,42.1324,123662.0
2016-11-03 13:50:00,46.37,46.38,46.32,46.34,246761.0,42.1324,42.1415,42.087,42.1051,246761.0
2016-11-03 14:00:00,46.34,46.37,46.31,46.35,240020.0,42.1051,42.1324,42.0779,42.1142,240020.0
2016-11-03 14:10:00,46.35,46.4,46.32,46.33,629725.0,42.1142,42.1597,42.087,42.0961,629725.0
2016-11-03 14:20:00,46.32,46.38,46.32,46.36,290330.0,42.087,42.1415,42.087,42.1233,290330.0
2016-11-03 14:30:00,46.36,46.37,46.33,46.34,79659.0,42.1233,42.1324,42.0961,42.1051,79659.0
2016-11-03 14:40:00,46.34,46.36,46.31,46.35,187478.0,42.1051,42.1233,42.0779,42.1142,187478.0
2016-11-03 14:50:00,46.35,46.39,46.35,46.39,189250.0,42.1142,42.1506,42.1142,42.1506,189250.0
2016-11-03 15:00:00,46.38,46.38,46.32,46.34,152880.0,42.1415,42.1415,42.087,42.1051,152880.0
2016-11-03 15:10:00,46.34,46.37,46.29,46.31,149858.0,42.1051,42.1324,42.0597,42.0779,149858.0
2016-11-03 15:20:00,46.3,46.35,46.29,46.33,127921.0,42.0688,42.1142,42.0597,42.0961,127921.0
2016-11-03 15:30:00,46.32,46.33,46.26,46.27,178665.0,42.087,42.0961,42.0325,42.0415,178665.0
2016-11-03 15:40:00,46.27,46.3,46.24,46.26,406280.0,42.0415,42.0688,42.0143,42.0325,406280.0
2016-11-03 15:50:00,46.26,46.34,46.26,46.31,1232654.0,42.0325,42.1051,42.0325,42.0779,1232654.0
2016-11-04 09:30:00,46.22,46.31,46.11,46.29,862232.0,41.9961,42.0779,41.8962,42.0597,862232.0
2016-11-04 09:40:00,46.29,46.29,46.16,46.16,217713.0,42.0597,42.0597,41.9416,41.9416,217713.0
2016-11-04 09:50:00,46.15,46.21,46.06,46.11,307371.0,41.9325,41.987,41.8507,41.8962,307371.0
2016-11-04 10:00:00,46.12,46.28,46.11,46.25,155018.0,41.9053,42.0506,41.8962,42.0234,155018.0
2016-11-04 10:10:00,46.25,46.28,46.17,46.27,134019.0,42.0234,42.0506,41.9507,42.0415,134019.0
2016-11-04 10:20:00,46.28,46.33,46.26,46.31,172097.0,42.0506,42.0961,42.0325,42.0779,172097.0
2016-11-04 10:30:00,46.31,46.38,46.28,46.38,276718.0,42.0779,42.1415,42.0506,42.1415,276718.0
2016-11-04 10:40:00,46.37,46.39,46.33,46.34,81477.0,42.1324,42.1506,42.0961,42.1051,81477.0
2016-11-04 10:50:00,46.34,46.37,46.32,46.34,146351.0,42.1051,42.1324,42.087,42.1051,146351.0
2016-11-04 11:00:00,46.33,46.43,46.32,46.39,135707.0,42.0961,42.1869,42.087,42.1506,135707.0
2016-11-04 11:10:00,46.4,46.44,46.37,46.44,212124.0,42.1597,42.196,42.1324,42.196,212124.0
2016-11-04 11:20:00,46.43,46.44,46.38,46.43,151949.0,42.1869,42.196,42.1415,42.1869,151949.0
2016-11-04 11:30:00,46.43,46.43,46.33,46.35,159150.0,42.1869,42.1869,42.0961,42.1142,159150.0
2016-11-04 11:40:00,46.35,46.37,46.32,46.36,127427.0,42.1142,42.1324,42.087,42.1233,127427.0
2016-11-04 11:50:00,46.35,46.4,46.33,46.39,77190.0,42.1142,42.1597,42.0961,42.1506,77190.0
2016-11-04 12:00:00,46.39,46.44,46.39,46.43,275667.0,42.1506,42.196,42.1506,42.1869,275667.0
2016-11-04 12:10:00,46.44,46.49,46.43,46.48,346383.0,42.196,42.2414,42.1869,42.2324,346383.0
2016-11-04 12:20:00,46.48,46.49,46.45,46.48,325107.0,42.2324,42.2414,42.2051,42.2324,325107.0
2016-11-04 12:30:00,46.48,46.5,46.46,46.47,99144.0,42.2324,42.2505,42.2142,42.2233,99144.0
2016-11-04 12:40:00,46.46,46.49,46.46,46.49,31957.0,42.2142,42.2414,42.2142,42.2414,31957.0
2016-11-04 12:50:00,46.48,46.52,46.46,46.52,52672.0,42.2324,42.2687,42.2142,42.2687,52672.0
2016-11-04 13:00:00,46.52,46.53,46.5,46.52,63099.0,42.2687,42.2778,42.2505,42.2687,63099.0
2016-11-04 13:10:00,46.53,46.55,46.5,46.53,78752.0,42.2778,42.296,42.2505,42.2778,78752.0
2016-11-04 13:20:00,46.53,46.53,46.47,46.48,149928.0,42.2778,42.2778,42.2233,42.2324,149928.0
2016-11-04 13:30:00,46.47,46.52,46.46,46.5,110831.0,42.2233,42.2687,42.2142,42.2505,110831.0
2016-11-04 13:40:00,46.5,46.51,46.46,46.48,108580.0,42.2505,42.2596,42.2142,42.2324,108580.0
2016-11-04 13:50:00,46.48,46.48,46.44,46.46,37189.0,42.2324,42.2324,42.196,42.2142,37189.0
2016-11-04 14:00:00,46.46,46.46,46.4,46.4,102300.0,42.2142,42.2142,42.1597,42.1597,102300.0
2016-11-04 14:10:00,46.41,46.46,46.4,46.43,146674.0,42.1688,42.2142,42.1597,42.1869,146674.0
2016-11-04 14:20:00,46.43,46.45,46.4,46.42,132522.0,42.1869,42.2051,42.1597,42.1778,132522.0
2016-11-04 14:30:00,46.41,46.42,46.36,46.37,65636.0,42.1688,42.1778,42.1233,42.1324,65636.0
2016-11-04 14:40:00,46.37,46.39,46.33,46.33,61907.0,42.1324,42.1506,42.0961,42.0961,61907.0
2016-11-04 14:50:00,46.34,46.37,46.31,46.33,297775.0,42.1051,42.1324,42.0779,42.0961,297775.0
2016-11-04 15:00:00,46.33,46.34,46.27,46.28,151162.0,42.0961,42.1051,42.0415,42.0506,151162.0
2016-11-04 15:10:00,46.28,46.34,46.26,46.29,543870.0,42.0506,42.1051,42.0325,42.0597,543870.0
2016-11-04 15:20:00,46.3,46.32,46.27,46.29,109101.0,42.0688,42.087,42.0415,42.0597,109101.0
2016-11-04 15:30:00,46.28,46.29,46.2,46.24,208840.0,42.0506,42.0597,41.9779,42.0143,208840.0
2016-11-04 15:40:00,46.23,46.25,46.16,46.2,279628.0,42.0052,42.0234,41.9416,41.9779,279628.0
2016-11-04 15:50:00,46.2,46.21,46.15,46.16,837788.0,41.9779,41.987,41.9325,41.9416,837788.0
2016-11-07 09:30:00,46.86,46.92,46.75,46.9,578295.0,42.5776,42.6321,42.4777,42.614,578295.0
2016-11-07 09:40:00,46.9,46.94,46.89,46.89,291935.0,42.614,42.6503,42.6049,42.6049,291935.0
2016-11-07 09:50:00,46.9,46.91,46.85,46.87,215462.0,42.614,42.6231,42.5685,42.5867,215462.0
2016-11-07 10:00:00,46.87,46.9,46.85,46.89,87880.0,42.5867,42.614,42.5685,42.6049,87880.0
2016-11-07 10:10:00,46.89,46.9,46.87,46.89,80347.0,42.6049,42.614,42.5867,42.6049,80347.0
2016-11-07 10:20:00,46.89,46.93,46.88,46.93,100758.0,42.6049,42.6412,42.5958,42.6412,100758.0
2016-11-07 10:30:00,46.92,47.0,46.91,46.96,124588.0,42.6321,42.7048,42.6231,42.6685,124588.0
2016-11-07 10:40:00,46.96,46.98,46.93,46.98,119216.0,42.6685,42.6867,42.6412,42.6867,119216.0
2016-11-07 10:50:00,46.97,47.05,46.95,47.05,194416.0,42.6776,42.7503,42.6594,42.7503,194416.0
2016-11-07 11:00:00,47.05,47.09,47.05,47.08,195538.0,42.7503,42.7866,42.7503,42.7775,195538.0
2016-11-07 11:10:00,47.08,47.11,47.07,47.08,78375.0,42.7775,42.8048,42.7684,42.7775,78375.0
2016-11-07 11:20:00,47.07,47.08,47.05,47.08,88257.0,42.7684,42.7775,42.7503,42.7775,88257.0
2016-11-07 11:30:00,47.08,47.12,47.07,47.12,91610.0,42.7775,42.8139,42.7684,42.8139,91610.0
2016-11-07 11:40:00,47.13,47.14,47.1,47.11,321755.0,42.823,42.832,42.7957,42.8048,321755.0
2016-11-07 11:50:00,47.11,47.13,47.1,47.13,132108.0,42.8048,42.823,42.7957,42.823,132108.0
2016-11-07 12:00:00,47.13,47.16,47.12,47.12,150050.0,42.823,42.8502,42.8139,42.8139,150050.0
2016-11-07 12:10:00,47.13,47.15,47.12,47.13,56185.0,42.823,42.8411,42.8139,42.823,56185.0
2016-11-07 12:20:00,47.13,47.14,47.11,47.14,77566.0,42.823,42.832,42.8048,42.832,77566.0
2016-11-07 12:30:00,47.14,47.15,47.09,47.09,164641.0,42.832,42.8411,42.7866,42.7866,164641.0
2016-11-07 12:40:00,47.1,47.12,47.09,47.11,35072.0,42.7957,42.8139,42.7866,42.8048,35072.0
2016-11-07 12:50:00,47.11,47.13,47.1,47.13,81466.0,42.8048,42.823,42.7957,42.823,81466.0
2016-11-07 13:00:00,47.13,47.16,47.12,47.14,51979.0,42.823,42.8502,42.8139,42.832,51979.0
2016-11-07 13:10:00,47.14,47.15,47.12,47.15,46935.0,42.832,42.8411,42.8139,42.8411,46935.0
2016-11-07 13:20:00,47.14,47.15,47.12,47.13,67086.0,42.832,42.8411,42.8139,42.823,67086.0
2016-11-07 13:30:00,47.14,47.18,47.13,47.16,104456.0,42.832,42.8684,42.823,42.8502,104456.0
2016-11-07 13:40:00,47.17,47.17,47.15,47.16,32635.0,42.8593,42.8593,42.8411,42.8502,32635.0
2016-11-07 13:50:00,47.16,47.17,47.15,47.16,85119.0,42.8502,42.8593,42.8411,42.8502,85119.0
2016-11-07 14:00:00,47.16,47.17,47.13,47.14,49545.0,42.8502,42.8593,42.823,42.832,49545.0
2016-11-07 14:10:00,47.14,47.16,47.12,47.15,186480.0,42.832,42.8502,42.8139,42.8411,186480.0
2016-11-07 14:20:00,47.15,47.15,47.11,47.12,68921.0,42.8411,42.8411,42.8048,42.8139,68921.0
2016-11-07 14:30:00,47.11,47.12,47.08,47.08,67250.0,42.8048,42.8139,42.7775,42.7775,67250.0
2016-11-07 14:40:00,47.09,47.09,47.0,47.01,95021.0,42.7866,42.7866,42.7048,42.7139,95021.0
2016-11-07 14:50:00,47.0,47.03,47.0,47.03,116610.0,42.7048,42.7321,42.7048,42.7321,116610.0
2016-11-07 15:00:00,47.03,47.03,46.98,46.99,80855.0,42.7321,42.7321,42.6867,42.6957,80855.0
2016-11-07 15:10:00,46.99,47.05,46.99,47.05,136772.0,42.6957,42.7503,42.6957,42.7503,136772.0
2016-11-07 15:20:00,47.04,47.06,47.02,47.05,217766.0,42.7412,42.7594,42.723,42.7503,217766.0
2016-11-07 15:30:00,47.05,47.07,47.01,47.07,241866.0,42.7503,42.7684,42.7139,42.7684,241866.0
2016-11-07 15:40:00,47.07,47.18,47.06,47.17,502999.0,42.7684,42.8684,42.7594,42.8593,502999.0
2016-11-07 15:50:00,47.16,47.2,47.15,47.17,2738293.0,42.8502,42.8866,42.8411,42.8593,2738293.0
2016-11-08 09:30:00,47.09,47.17,47.07,47.12,298231.0,42.7866,42.8593,42.7684,42.8139,298231.0
2016-11-08 09:40:00,47.12,47.17,47.07,47.08,114486.0,42.8139,42.8593,42.7684,42.7775,114486.0
2016-11-08 09:50:00,47.08,47.09,47.04,47.09,102987.0,42.7775,42.7866,42.7412,42.7866,102987.0
2016-11-08 10:00:00,47.09,47.12,47.07,47.08,92059.0,42.7866,42.8139,42.7684,42.7775,92059.0
2016-11-08 10:10:00,47.07,47.1,47.04,47.07,101281.0,42.7684,42.7957,42.7412,42.7684,101281.0
2016-11-08 10:20:00,47.08,47.12,47.07,47.11,66976.0,42.7775,42.8139,42.7684,42.8048,66976.0
2016-11-08 10:30:00,47.12,47.15,47.1,47.14,190244.0,42.8139,42.8411,42.7957,42.832,190244.0
2016-11-08 10:40:00,47.13,47.15,47.09,47.14,128476.0,42.823,42.8411,42.7866,42.832,128476.0
2016-11-08 10:50:00,47.14,47.16,47.13,47.16,77670.0,42.832,42.8502,42.823,42.8502,77670.0
2016-11-08 11:00:00,47.16,47.22,47.15,47.22,488899.0,42.8502,42.9047,42.8411,42.9047,488899.0
2016-11-08 11:10:00,47.22,47.33,47.2,47.31,477775.0,42.9047,43.0047,42.8866,42.9865,477775.0
2016-11-08 11:20:00,47.31,47.36,47.28,47.3,119079.0,42.9865,43.0319,42.9592,42.9774,119079.0
2016-11-08 11:30:00,47.3,47.38,47.29,47.35,451492.0,42.9774,43.0501,42.9683,43.0228,451492.0
2016-11-08 11:40:00,47.34,47.35,47.31,47.33,69444.0,43.0138,43.0228,42.9865,43.0047,69444.0
2016-11-08 11:50:00,47.33,47.4,47.33,47.4,90584.0,43.0047,43.0683,43.0047,43.0683,90584.0
2016-11-08 12:00:00,47.39,47.44,47.39,47.44,170303.0,43.0592,43.1046,43.0592,43.1046,170303.0
2016-11-08 12:10:00,47.44,47.52,47.42,47.49,111928.0,43.1046,43.1773,43.0865,43.1501,111928.0
2016-11-08 12:20:00,47.5,47.55,47.49,47.52,85395.0,43.1591,43.2046,43.1501,43.1773,85395.0
2016-11-08 12:30:00,47.51,47.52,47.46,47.49,90608.0,43.1682,43.1773,43.1228,43.1501,90608.0
2016-11-08 12:40:00,47.49,47.54,47.48,47.54,72495.0,43.1501,43.1955,43.141,43.1955,72495.0
2016-11-08 12:50:00,47.54,47.6,47.53,47.59,107119.0,43.1955,43.25,43.1864,43.2409,107119.0
2016-11-08 13:00:00,47.59,47.61,47.49,47.5,76613.0,43.2409,43.2591,43.1501,43.1591,76613.0
2016-11-08 13:10:00,47.5,47.53,47.47,47.48,79437.0,43.1591,43.1864,43.1319,43.141,79437.0
2016-11-08 13:20:00,47.48,47.5,47.47,47.48,75925.0,43.141,43.1591,43.1319,43.141,75925.0
2016-11-08 13:30:00,47.49,47.56,47.47,47.52,177507.0,43.1501,43.2137,43.1319,43.1773,177507.0
2016-11-08 13:40:00,47.53,47.55,47.49,47.5,178411.0,43.1864,43.2046,43.1501,43.1591,178411.0
2016-11-08 13:50:00,47.5,47.52,47.47,47.48,244697.0,43.1591,43.1773,43.1319,43.141,244697.0
2016-11-08 14:00:00,47.48,47.49,47.44,47.44,219205.0,43.141,43.1501,43.1046,43.1046,219205.0
2016-11-08 14:10:00,47.44,47.44,47.35,47.38,125250.0,43.1046,43.1046,43.0228,43.0501,125250.0
2016-11-08 14:20:00,47.37,47.42,47.36,47.41,107143.0,43.041,43.0865,43.0319,43.0774,107143.0
2016-11-08 14:30:00,47.41,47.41,47.35,47.37,326007.0,43.0774,43.0774,43.0228,43.041,326007.0
2016-11-08 14:40:00,47.38,47.38,47.3,47.36,253639.0,43.0501,43.0501,42.9774,43.0319,253639.0
2016-11-08 14:50:00,47.36,47.39,47.34,47.38,347418.0,43.0319,43.0592,43.0138,43.0501,347418.0
2016-11-08 15:00:00,47.38,47.43,47.36,47.43,85609.0,43.0501,43.0955,43.0319,43.0955,85609.0
2016-11-08 15:10:00,47.43,47.45,47.38,47.4,479356.0,43.0955,43.1137,43.0501,43.0683,479356.0
2016-11-08 15:20:00,47.4,47.46,47.4,47.43,515764.0,43.0683,43.1228,43.0683,43.0955,515764.0
2016-11-08 15:30:00,47.44,47.52,47.44,47.5,305361.0,43.1046,43.1773,43.1046,43.1591,305361.0
2016-11-08 15:40:00,47.49,47.52,47.47,47.48,233578.0,43.1501,43.1773,43.1319,43.141,233578.0
2016-11-08 15:50:00,47.48,47.49,47.36,47.4,1908006.0,43.141,43.1501,43.0319,43.0683,1908006.0
2016-11-09 09:30:00,46.69,46.88,46.5,46.5,2164078.0,42.4232,42.5958,42.2505,42.2505,2164078.0
2016-11-09 09:40:00,46.51,47.06,46.44,47.01,2116548.0,42.2596,42.7594,42.196,42.7139,2116548.0
2016-11-09 09:50:00,47.0,47.13,46.9,46.96,3410747.0,42.7048,42.823,42.614,42.6685,3410747.0
2016-11-09 10:00:00,46.96,46.97,46.75,46.75,1730418.0,42.6685,42.6776,42.4777,42.4777,1730418.0
2016-11-09 10:10:00,46.75,46.83,46.66,46.69,1638220.0,42.4777,42.5504,42.3959,42.4232,1638220.0
2016-11-09 10:20:00,46.69,46.84,46.66,46.83,1230270.0,42.4232,42.5595,42.3959,42.5504,1230270.0
2016-11-09 10:30:00,46.83,46.83,46.66,46.73,384520.0,42.5504,42.5504,42.3959,42.4595,384520.0
2016-11-09 10:40:00,46.73,46.77,46.68,46.7,454493.0,42.4595,42.4959,42.4141,42.4323,454493.0
2016-11-09 10:50:00,46.7,46.9,46.67,46.86,342193.0,42.4323,42.614,42.405,42.5776,342193.0
2016-11-09 11:00:00,46.85,46.92,46.79,46.83,1637181.0,42.5685,42.6321,42.514,42.5504,1637181.0
2016-11-09 11:10:00,46.83,47.01,46.83,46.98,1680452.0,42.5504,42.7139,42.5504,42.6867,1680452.0
2016-11-09 11:20:00,46.99,47.09,46.97,47.09,352281.0,42.6957,42.7866,42.6776,42.7866,352281.0
2016-11-09 11:30:00,47.09,47.34,47.09,47.24,359771.0,42.7866,43.0138,42.7866,42.9229,359771.0
2016-11-09 11:40:00,47.25,47.34,47.17,47.34,679157.0,42.932,43.0138,42.8593,43.0138,679157.0
2016-11-09 11:50:00,47.32,47.39,47.25,47.26,751554.0,42.9956,43.0592,42.932,42.9411,751554.0
2016-11-09 12:00:00,47.27,47.31,47.08,47.08,302587.0,42.9502,42.9865,42.7775,42.7775,302587.0
2016-11-09 12:10:00,47.09,47.23,47.05,47.2,308439.0,42.7866,42.9138,42.7503,42.8866,308439.0
2016-11-09 12:20:00,47.21,47.25,47.16,47.22,207772.0,42.8956,42.932,42.8502,42.9047,207772.0
2016-11-09 12:30:00,47.22,47.32,47.17,47.22,438984.0,42.9047,42.9956,42.8593,42.9047,438984.0
2016-11-09 12:40:00,47.22,47.28,47.2,47.23,320631.0,42.9047,42.9592,42.8866,42.9138,320631.0
2016-11-09 12:50:00,47.23,47.35,47.21,47.34,175343.0,42.9138,43.0228,42.8956,43.0138,175343.0
2016-11-09 13:00:00,47.34,47.35,47.25,47.26,300381.0,43.0138,43.0228,42.932,42.9411,300381.0
2016-11-09 13:10:00,47.27,47.37,47.19,47.22,242154.0,42.9502,43.041,42.8775,42.9047,242154.0
2016-11-09 13:20:00,47.22,47.22,47.0,47.05,343515.0,42.9047,42.9047,42.7048,42.7503,343515.0
2016-11-09 13:30:00,47.04,47.18,47.03,47.15,282358.0,42.7412,42.8684,42.7321,42.8411,282358.0
2016-11-09 13:40:00,47.15,47.23,47.14,47.21,272542.0,42.8411,42.9138,42.832,42.8956,272542.0
2016-11-09 13:50:00,47.22,47.24,47.07,47.07,276560.0,42.9047,42.9229,42.7684,42.7684,276560.0
2016-11-09 14:00:00,47.07,47.15,47.04,47.14,255213.0,42.7684,42.8411,42.7412,42.832,255213.0
2016-11-09 14:10:00,47.15,47.25,47.14,47.21,240844.0,42.8411,42.932,42.832,42.8956,240844.0
2016-11-09 14:20:00,47.21,47.29,47.2,47.23,215272.0,42.8956,42.9683,42.8866,42.9138,215272.0
2016-11-09 14:30:00,47.23,47.34,47.22,47.33,248855.0,42.9138,43.0138,42.9047,43.0047,248855.0
2016-11-09 14:40:00,47.34,47.4,47.28,47.32,227798.0,43.0138,43.0683,42.9592,42.9956,227798.0
2016-11-09 14:50:00,47.32,47.33,47.23,47.25,187698.0,42.9956,43.0047,42.9138,42.932,187698.0
2016-11-09 15:00:00,47.24,47.33,47.24,47.3,138893.0,42.9229,43.0047,42.9229,42.9774,138893.0
2016-11-09 15:10:00,47.3,47.42,47.29,47.42,253603.0,42.9774,43.0865,42.9683,43.0865,253603.0
2016-11-09 15:20:00,47.42,47.43,47.36,47.37,385707.0,43.0865,43.0955,43.0319,43.041,385707.0
2016-11-09 15:30:00,47.37,47.38,47.28,47.31,333381.0,43.041,43.0501,42.9592,42.9865,333381.0
2016-11-09 15:40:00,47.3,47.33,47.23,47.27,718784.0,42.9774,43.0047,42.9138,42.9502,718784.0
2016-11-09 15:50:00,47.28,47.37,47.28,47.34,957647.0,42.9592,43.041,42.9592,43.0138,957647.0
2016-11-10 09:30:00,47.6,47.62,47.37,47.39,1493179.0,43.25,43.2682,43.041,43.0592,1493179.0
2016-11-10 09:40:00,47.39,47.53,47.38,47.48,576545.0,43.0592,43.1864,43.0501,43.141,576545.0
2016-11-10 09:50:00,47.48,47.48,47.17,47.17,605129.0,43.141,43.141,42.8593,42.8593,605129.0
2016-11-10 10:00:00,47.18,47.24,46.96,46.97,1826307.0,42.8684,42.9229,42.6685,42.6776,1826307.0
2016-11-10 10:10:00,46.99,46.99,46.74,46.75,1673709.0,42.6957,42.6957,42.4686,42.4777,1673709.0
2016-11-10 10:20:00,46.75,46.82,46.41,46.42,849012.0,42.4777,42.5413,42.1688,42.1778,849012.0
2016-11-10 10:30:00,46.42,46.54,45.94,45.97,5134050.0,42.1778,42.2869,41.7417,41.769,5134050.0
2016-11-10 10:40:00,45.98,46.39,45.97,46.27,2476257.0,41.778,42.1506,41.769,42.0415,2476257.0
2016-11-10 10:50:00,46.27,46.35,46.08,46.12,2675072.0,42.0415,42.1142,41.8689,41.9053,2675072.0
2016-11-10 11:00:00,46.11,46.34,46.08,46.29,856840.0,41.8962,42.1051,41.8689,42.0597,856840.0
2016-11-10 11:10:00,46.28,46.32,46.17,46.23,783857.0,42.0506,42.087,41.9507,42.0052,783857.0
2016-11-10 11:20:00,46.23,46.52,46.23,46.46,879241.0,42.0052,42.2687,42.0052,42.2142,879241.0
2016-11-10 11:30:00,46.46,46.48,46.33,46.36,482514.0,42.2142,42.2324,42.0961,42.1233,482514.0
2016-11-10 11:40:00,46.36,46.58,46.33,46.45,543346.0,42.1233,42.3232,42.0961,42.2051,543346.0
2016-11-10 11:50:00,46.45,46.47,46.28,46.34,652870.0,42.2051,42.2233,42.0506,42.1051,652870.0
2016-11-10 12:00:00,46.33,46.48,46.32,46.39,672313.0,42.0961,42.2324,42.087,42.1506,672313.0
2016-11-10 12:10:00,46.39,46.47,46.38,46.39,640303.0,42.1506,42.2233,42.1415,42.1506,640303.0
2016-11-10 12:20:00,46.39,46.44,46.35,46.39,654857.0,42.1506,42.196,42.1142,42.1506,654857.0
2016-11-10 12:30:00,46.39,46.51,46.37,46.43,367034.0,42.1506,42.2596,42.1324,42.1869,367034.0
2016-11-10 12:40:00,46.43,46.49,46.32,46.47,476800.0,42.1869,42.2414,42.087,42.2233,476800.0
2016-11-10 12:50:00,46.46,46.66,46.45,46.65,444552.0,42.2142,42.3959,42.2051,42.3868,444552.0
2016-11-10 13:00:00,46.65,46.73,46.6,46.73,1035073.0,42.3868,42.4595,42.3414,42.4595,1035073.0
2016-11-10 13:10:00,46.73,46.81,46.72,46.75,2161352.0,42.4595,42.5322,42.4504,42.4777,2161352.0
2016-11-10 13:20:00,46.74,46.83,46.69,46.74,460101.0,42.4686,42.5504,42.4232,42.4686,460101.0
2016-11-10 13:30:00,46.73,46.81,46.71,46.77,213529.0,42.4595,42.5322,42.4413,42.4959,213529.0
2016-11-10 13:40:00,46.77,46.94,46.77,46.93,276543.0,42.4959,42.6503,42.4959,42.6412,276543.0
2016-11-10 13:50:00,46.92,46.96,46.84,46.86,297787.0,42.6321,42.6685,42.5595,42.5776,297787.0
2016-11-10 14:00:00,46.87,46.95,46.82,46.87,319876.0,42.5867,42.6594,42.5413,42.5867,319876.0
2016-11-10 14:10:00,46.86,46.9,46.73,46.77,1185620.0,42.5776,42.614,42.4595,42.4959,1185620.0
2016-11-10 14:20:00,46.76,46.84,46.74,46.81,449239.0,42.4868,42.5595,42.4686,42.5322,449239.0
2016-11-10 14:30:00,46.81,46.83,46.66,46.7,568565.0,42.5322,42.5504,42.3959,42.4323,568565.0
2016-11-10 14:40:00,46.71,46.83,46.68,46.77,383067.0,42.4413,42.5504,42.4141,42.4959,383067.0
2016-11-10 14:50:00,46.77,46.82,46.74,46.82,295568.0,42.4959,42.5413,42.4686,42.5413,295568.0
2016-11-10 15:00:00,46.82,46.85,46.73,46.76,275508.0,42.5413,42.5685,42.4595,42.4868,275508.0
2016-11-10 15:10:00,46.76,46.77,46.68,46.7,235352.0,42.4868,42.4959,42.4141,42.4323,235352.0
2016-11-10 15:20:00,46.69,46.75,46.65,46.69,301516.0,42.4232,42.4777,42.3868,42.4232,301516.0
2016-11-10 15:30:00,46.68,46.69,46.5,46.54,395646.0,42.4141,42.4232,42.2505,42.2869,395646.0
2016-11-10 15:40:00,46.54,46.57,46.5,46.57,551102.0,42.2869,42.3141,42.2505,42.3141,551102.0
2016-11-10 15:50:00,46.56,46.6,46.53,46.58,1449062.0,42.305,42.3414,42.2778,42.3232,1449062.0
2016-11-11 09:30:00,46.33,46.6,46.33,46.53,1072814.0,42.0961,42.3414,42.0961,42.2778,1072814.0
2016-11-11 09:40:00,46.52,46.67,46.52,46.64,571362.0,42.2687,42.405,42.2687,42.3777,571362.0
2016-11-11 09:50:00,46.64,46.67,46.43,46.46,670864.0,42.3777,42.405,42.1869,42.2142,670864.0
2016-11-11 10:00:00,46.46,46.76,46.44,46.74,731048.0,42.2142,42.4868,42.196,42.4686,731048.0
2016-11-11 10:10:00,46.73,46.83,46.65,46.66,677664.0,42.4595,42.5504,42.3868,42.3959,677664.0
2016-11-11 10:20:00,46.66,46.71,46.52,46.57,547655.0,42.3959,42.4413,42.2687,42.3141,547655.0
2016-11-11 10:30:00,46.58,46.69,46.52,46.65,430712.0,42.3232,42.4232,42.2687,42.3868,430712.0
2016-11-11 10:40:00,46.64,46.7,46.57,46.61,447688.0,42.3777,42.4323,42.3141,42.3505,447688.0
2016-11-11 10:50:00,46.61,46.67,46.55,46.65,656101.0,42.3505,42.405,42.296,42.3868,656101.0
2016-11-11 11:00:00,46.64,46.67,46.57,46.59,297276.0,42.3777,42.405,42.3141,42.3323,297276.0
2016-11-11 11:10:00,46.6,46.61,46.49,46.55,472200.0,42.3414,42.3505,42.2414,42.296,472200.0
2016-11-11 11:20:00,46.55,46.58,46.5,46.56,408504.0,42.296,42.3232,42.2505,42.305,408504.0
2016-11-11 11:30:00,46.57,46.65,46.57,46.63,372534.0,42.3141,42.3868,42.3141,42.3686,372534.0
2016-11-11 11:40:00,46.63,46.65,46.47,46.49,400218.0,42.3686,42.3868,42.2233,42.2414,400218.0
2016-11-11 11:50:00,46.49,46.65,46.48,46.62,283855.0,42.2414,42.3868,42.2324,42.3596,283855.0
2016-11-11 12:00:00,46.61,46.69,46.6,46.67,554912.0,42.3505,42.4232,42.3414,42.405,554912.0
2016-11-11 12:10:00,46.66,46.78,46.65,46.75,184517.0,42.3959,42.5049,42.3868,42.4777,184517.0
2016-11-11 12:20:00,46.76,46.77,46.69,46.74,132292.0,42.4868,42.4959,42.4232,42.4686,132292.0
2016-11-11 12:30:00,46.74,46.8,46.71,46.8,177759.0,42.4686,42.5231,42.4413,42.5231,177759.0
2016-11-11 12:40:00,46.8,46.82,46.69,46.71,180362.0,42.5231,42.5413,42.4232,42.4413,180362.0
2016-11-11 12:50:00,46.71,46.71,46.62,46.66,151533.0,42.4413,42.4413,42.3596,42.3959,151533.0
2016-11-11 13:00:00,46.67,46.74,46.66,46.74,134072.0,42.405,42.4686,42.3959,42.4686,134072.0
2016-11-11 13:10:00,46.74,46.77,46.7,46.71,93638.0,42.4686,42.4959,42.4323,42.4413,93638.0
2016-11-11 13:20:00,46.71,46.75,46.69,46.73,84037.0,42.4413,42.4777,42.4232,42.4595,84037.0
2016-11-11 13:30:00,46.73,46.76,46.66,46.68,97983.0,42.4595,42.4868,42.3959,42.4141,97983.0
2016-11-11 13:40:00,46.68,46.7,46.66,46.68,159902.0,42.4141,42.4323,42.3959,42.4141,159902.0
2016-11-11 13:50:00,46.68,46.69,46.62,46.63,125281.0,42.4141,42.4232,42.3596,42.3686,125281.0
2016-11-11 14:00:00,46.62,46.63,46.57,46.62,313758.0,42.3596,42.3686,42.3141,42.3596,313758.0
2016-11-11 14:10:00,46.63,46.69,46.6,46.69,246957.0,42.3686,42.4232,42.3414,42.4232,246957.0
2016-11-11 14:20:00,46.69,46.7,46.62,46.62,127825.0,42.4232,42.4323,42.3596,42.3596,127825.0
2016-11-11 14:30:00,46.62,46.65,46.57,46.59,136607.0,42.3596,42.3868,42.3141,42.3323,136607.0
2016-11-11 14:40:00,46.58,46.63,46.57,46.58,102470.0,42.3232,42.3686,42.3141,42.3232,102470.0
2016-11-11 14:50:00,46.59,46.63,46.56,46.58,143208.0,42.3323,42.3686,42.305,42.3232,143208.0
2016-11-11 15:00:00,46.58,46.64,46.57,46.63,98534.0,42.3232,42.3777,42.3141,42.3686,98534.0
2016-11-11 15:10:00,46.64,46.71,46.63,46.67,462885.0,42.3777,42.4413,42.3686,42.405,462885.0
2016-11-11 15:20:00,46.66,46.7,46.66,46.67,108501.0,42.3959,42.4323,42.3959,42.405,108501.0
2016-11-11 15:30:00,46.67,46.72,46.66,46.67,214669.0,42.405,42.4504,42.3959,42.405,214669.0
2016-11-11 15:40:00,46.67,46.76,46.67,46.73,279739.0,42.405,42.4868,42.405,42.4595,279739.0
2016-11-11 15:50:00,46.73,46.82,46.73,46.75,1049116.0,42.4595,42.5413,42.4595,42.4777,1049116.0
2016-11-14 09:30:00,46.76,46.8,46.5,46.54,983650.0,42.4868,42.5231,42.2505,42.2869,983650.0
2016-11-14 09:40:00,46.53,46.6,46.48,46.49,573202.0,42.2778,42.3414,42.2324,42.2414,573202.0
2016-11-14 09:50:00,46.49,46.5,46.3,46.34,977430.0,42.2414,42.2505,42.0688,42.1051,977430.0
2016-11-14 10:00:00,46.34,46.42,46.24,46.38,1129025.0,42.1051,42.1778,42.0143,42.1415,1129025.0
2016-11-14 10:10:00,46.37,46.45,46.34,46.4,698097.0,42.1324,42.2051,42.1051,42.1597,698097.0
2016-11-14 10:20:00,46.4,46.41,46.21,46.26,688078.0,42.1597,42.1688,41.987,42.0325,688078.0
2016-11-14 10:30:00,46.26,46.29,46.17,46.19,843377.0,42.0325,42.0597,41.9507,41.9689,843377.0
2016-11-14 10:40:00,46.19,46.21,46.05,46.06,619741.0,41.9689,41.987,41.8417,41.8507,619741.0
2016-11-14 10:50:00,46.05,46.11,45.95,45.97,643653.0,41.8417,41.8962,41.7508,41.769,643653.0
2016-11-14 11:00:00,45.97,45.97,45.8,45.88,1353715.0,41.769,41.769,41.6145,41.6872,1353715.0
2016-11-14 11:10:00,45.89,46.09,45.89,46.09,490906.0,41.6963,41.878,41.6963,41.878,490906.0
2016-11-14 11:20:00,46.08,46.09,45.95,45.96,361195.0,41.8689,41.878,41.7508,41.7599,361195.0
2016-11-14 11:30:00,45.95,46.02,45.9,45.98,484694.0,41.7508,41.8144,41.7054,41.778,484694.0
2016-11-14 11:40:00,45.99,46.04,45.9,46.02,200673.0,41.7871,41.8326,41.7054,41.8144,200673.0
2016-11-14 11:50:00,46.03,46.07,45.94,45.98,293073.0,41.8235,41.8598,41.7417,41.778,293073.0
2016-11-14 12:00:00,45.98,46.01,45.93,45.96,148528.0,41.778,41.8053,41.7326,41.7599,148528.0
2016-11-14 12:10:00,45.96,45.97,45.89,45.93,719027.0,41.7599,41.769,41.6963,41.7326,719027.0
2016-11-14 12:20:00,45.92,45.93,45.83,45.85,232297.0,41.7235,41.7326,41.6418,41.6599,232297.0
2016-11-14 12:30:00,45.84,45.89,45.8,45.88,131226.0,41.6508,41.6963,41.6145,41.6872,131226.0
2016-11-14 12:40:00,45.88,45.9,45.81,45.87,286536.0,41.6872,41.7054,41.6236,41.6781,286536.0
2016-11-14 12:50:00,45.87,45.97,45.86,45.96,479454.0,41.6781,41.769,41.669,41.7599,479454.0
2016-11-14 13:00:00,45.96,46.02,45.93,46.02,245613.0,41.7599,41.8144,41.7326,41.8144,245613.0
2016-11-14 13:10:00,46.02,46.07,46.0,46.03,524980.0,41.8144,41.8598,41.7962,41.8235,524980.0
2016-11-14 13:20:00,46.03,46.08,45.99,46.08,124510.0,41.8235,41.8689,41.7871,41.8689,124510.0
2016-11-14 13:30:00,46.08,46.17,46.07,46.14,171417.0,41.8689,41.9507,41.8598,41.9234,171417.0
2016-11-14 13:40:00,46.15,46.15,46.01,46.04,716004.0,41.9325,41.9325,41.8053,41.8326,716004.0
2016-11-14 13:50:00,46.05,46.09,46.0,46.03,288786.0,41.8417,41.878,41.7962,41.8235,288786.0
2016-11-14 14:00:00,46.03,46.06,46.0,46.04,226591.0,41.8235,41.8507,41.7962,41.8326,226591.0
2016-11-14 14:10:00,46.03,46.09,46.02,46.04,331002.0,41.8235,41.878,41.8144,41.8326,331002.0
2016-11-14 14:20:00,46.04,46.07,46.01,46.03,212488.0,41.8326,41.8598,41.8053,41.8235,212488.0
2016-11-14 14:30:00,46.03,46.05,45.98,46.01,270531.0,41.8235,41.8417,41.778,41.8053,270531.0
2016-11-14 14:40:00,46.02,46.1,45.96,46.1,212568.0,41.8144,41.8871,41.7599,41.8871,212568.0
2016-11-14 14:50:00,46.09,46.19,46.08,46.19,237137.0,41.878,41.9689,41.8689,41.9689,237137.0
2016-11-14 15:00:00,46.19,46.22,46.12,46.14,323195.0,41.9689,41.9961,41.9053,41.9234,323195.0
2016-11-14 15:10:00,46.14,46.18,46.13,46.16,128242.0,41.9234,41.9598,41.9143,41.9416,128242.0
2016-11-14 15:20:00,46.16,46.17,46.1,46.12,163318.0,41.9416,41.9507,41.8871,41.9053,163318.0
2016-11-14 15:30:00,46.12,46.16,46.07,46.08,289595.0,41.9053,41.9416,41.8598,41.8689,289595.0
2016-11-14 15:40:00,46.08,46.08,45.99,46.0,523170.0,41.8689,41.8689,41.7871,41.7962,523170.0
2016-11-14 15:50:00,46.0,46.04,45.99,46.01,1104083.0,41.7962,41.8326,41.7871,41.8053,1104083.0
2016-11-15 09:30:00,46.33,46.56,46.31,46.55,868378.0,42.0961,42.305,42.0779,42.296,868378.0
2016-11-15 09:40:00,46.55,46.66,46.51,46.56,2025479.0,42.296,42.3959,42.2596,42.305,2025479.0
2016-11-15 09:50:00,46.57,46.66,46.55,46.66,987695.0,42.3141,42.3959,42.296,42.3959,987695.0
2016-11-15 10:00:00,46.66,46.75,46.64,46.75,371740.0,42.3959,42.4777,42.3777,42.4777,371740.0
2016-11-15 10:10:00,46.75,46.84,46.75,46.79,1028691.0,42.4777,42.5595,42.4777,42.514,1028691.0
2016-11-15 10:20:00,46.79,46.8,46.7,46.73,489987.0,42.514,42.5231,42.4323,42.4595,489987.0
2016-11-15 10:30:00,46.73,46.75,46.64,46.64,810529.0,42.4595,42.4777,42.3777,42.3777,810529.0
2016-11-15 10:40:00,46.64,46.67,46.59,46.61,341686.0,42.3777,42.405,42.3323,42.3505,341686.0
2016-11-15 10:50:00,46.62,46.67,46.56,46.67,226892.0,42.3596,42.405,42.305,42.405,226892.0
2016-11-15 11:00:00,46.68,46.69,46.64,46.65,162226.0,42.4141,42.4232,42.3777,42.3868,162226.0
2016-11-15 11:10:00,46.66,46.68,46.61,46.64,149601.0,42.3959,42.4141,42.3505,42.3777,149601.0
2016-11-15 11:20:00,46.65,46.73,46.61,46.65,150573.0,42.3868,42.4595,42.3505,42.3868,150573.0
2016-11-15 11:30:00,46.65,46.67,46.61,46.63,300662.0,42.3868,42.405,42.3505,42.3686,300662.0
2016-11-15 11:40:00,46.63,46.65,46.58,46.6,92988.0,42.3686,42.3868,42.3232,42.3414,92988.0
2016-11-15 11:50:00,46.6,46.66,46.58,46.59,143016.0,42.3414,42.3959,42.3232,42.3323,143016.0
2016-11-15 12:00:00,46.59,46.64,46.55,46.64,100332.0,42.3323,42.3777,42.296,42.3777,100332.0
2016-11-15 12:10:00,46.64,46.66,46.59,46.6,279695.0,42.3777,42.3959,42.3323,42.3414,279695.0
2016-11-15 12:20:00,46.61,46.63,46.59,46.6,90489.0,42.3505,42.3686,42.3323,42.3414,90489.0
2016-11-15 12:30:00,46.59,46.61,46.56,46.57,116952.0,42.3323,42.3505,42.305,42.3141,116952.0
2016-11-15 12:40:00,46.58,46.58,46.47,46.5,123942.0,42.3232,42.3232,42.2233,42.2505,123942.0
2016-11-15 12:50:00,46.5,46.53,46.48,46.5,295341.0,42.2505,42.2778,42.2324,42.2505,295341.0
2016-11-15 13:00:00,46.51,46.55,46.5,46.55,99892.0,42.2596,42.296,42.2505,42.296,99892.0
2016-11-15 13:10:00,46.55,46.59,46.54,46.59,80992.0,42.296,42.3323,42.2869,42.3323,80992.0
2016-11-15 13:20:00,46.58,46.59,46.53,46.53,182448.0,42.3232,42.3323,42.2778,42.2778,182448.0
2016-11-15 13:30:00,46.53,46.61,46.52,46.58,136688.0,42.2778,42.3505,42.2687,42.3232,136688.0
2016-11-15 13:40:00,46.57,46.61,46.56,46.59,128200.0,42.3141,42.3505,42.305,42.3323,128200.0
2016-11-15 13:50:00,46.59,46.62,46.59,46.62,85415.0,42.3323,42.3596,42.3323,42.3596,85415.0
2016-11-15 14:00:00,46.62,46.67,46.59,46.64,117282.0,42.3596,42.405,42.3323,42.3777,117282.0
2016-11-15 14:10:00,46.64,46.71,46.62,46.68,123586.0,42.3777,42.4413,42.3596,42.4141,123586.0
2016-11-15 14:20:00,46.67,46.68,46.63,46.65,112853.0,42.405,42.4141,42.3686,42.3868,112853.0
2016-11-15 14:30:00,46.66,46.74,46.66,46.73,134237.0,42.3959,42.4686,42.3959,42.4595,134237.0
2016-11-15 14:40:00,46.73,46.74,46.69,46.7,134081.0,42.4595,42.4686,42.4232,42.4323,134081.0
2016-11-15 14:50:00,46.69,46.78,46.66,46.78,256938.0,42.4232,42.5049,42.3959,42.5049,256938.0
2016-11-15 15:00:00,46.77,46.82,46.74,46.75,280223.0,42.4959,42.5413,42.4686,42.4777,280223.0
2016-11-15 15:10:00,46.76,46.77,46.73,46.75,910778.0,42.4868,42.4959,42.4595,42.4777,910778.0
2016-11-15 15:20:00,46.75,46.8,46.75,46.77,734871.0,42.4777,42.5231,42.4777,42.4959,734871.0
2016-11-15 15:30:00,46.76,46.79,46.73,46.77,378372.0,42.4868,42.514,42.4595,42.4959,378372.0
2016-11-15 15:40:00,46.77,46.8,46.74,46.74,574855.0,42.4959,42.5231,42.4686,42.4686,574855.0
2016-11-15 15:50:00,46.74,46.75,46.68,46.69,1385400.0,42.4686,42.4777,42.4141,42.4232,1385400.0
2016-11-16 09:30:00,46.56,46.77,46.5,46.73,471132.0,42.305,42.4959,42.2505,42.4595,471132.0
2016-11-16 09:40:00,46.73,46.89,46.73,46.83,331650.0,42.4595,42.6049,42.4595,42.5504,331650.0
2016-11-16 09:50:00,46.83,46.84,46.67,46.68,337825.0,42.5504,42.5595,42.405,42.4141,337825.0
2016-11-16 10:00:00,46.69,46.77,46.68,46.72,254248.0,42.4232,42.4959,42.4141,42.4504,254248.0
2016-11-16 10:10:00,46.73,46.79,46.72,46.76,176562.0,42.4595,42.514,42.4504,42.4868,176562.0
2016-11-16 10:20:00,46.76,46.9,46.76,46.83,368822.0,42.4868,42.614,42.4868,42.5504,368822.0
2016-11-16 10:30:00,46.82,46.98,46.82,46.92,961706.0,42.5413,42.6867,42.5413,42.6321,961706.0
2016-11-16 10:40:00,46.93,46.97,46.88,46.94,252727.0,42.6412,42.6776,42.5958,42.6503,252727.0
2016-11-16 10:50:00,46.94,46.96,46.86,46.93,274652.0,42.6503,42.6685,42.5776,42.6412,274652.0
2016-11-16 11:00:00,46.94,46.96,46.82,46.87,255447.0,42.6503,42.6685,42.5413,42.5867,255447.0
2016-11-16 11:10:00,46.87,46.89,46.85,46.87,159556.0,42.5867,42.6049,42.5685,42.5867,159556.0
2016-11-16 11:20:00,46.87,47.0,46.86,47.0,123345.0,42.5867,42.7048,42.5776,42.7048,123345.0
2016-11-16 11:30:00,46.99,47.06,46.97,47.01,230430.0,42.6957,42.7594,42.6776,42.7139,230430.0
2016-11-16 11:40:00,47.01,47.04,46.94,46.97,187374.0,42.7139,42.7412,42.6503,42.6776,187374.0
2016-11-16 11:50:00,46.98,47.0,46.95,46.98,162550.0,42.6867,42.7048,42.6594,42.6867,162550.0
2016-11-16 12:00:00,46.98,46.98,46.93,46.96,188450.0,42.6867,42.6867,42.6412,42.6685,188450.0
2016-11-16 12:10:00,46.97,47.01,46.95,46.95,93995.0,42.6776,42.7139,42.6594,42.6594,93995.0
2016-11-16 12:20:00,46.95,47.04,46.95,47.03,140700.0,42.6594,42.7412,42.6594,42.7321,140700.0
2016-11-16 12:30:00,47.03,47.07,47.02,47.05,128056.0,42.7321,42.7684,42.723,42.7503,128056.0
2016-11-16 12:40:00,47.05,47.07,47.01,47.02,131727.0,42.7503,42.7684,42.7139,42.723,131727.0
2016-11-16 12:50:00,47.03,47.06,47.01,47.03,101498.0,42.7321,42.7594,42.7139,42.7321,101498.0
2016-11-16 13:00:00,47.03,47.05,46.96,46.97,266375.0,42.7321,42.7503,42.6685,42.6776,266375.0
2016-11-16 13:10:00,46.97,47.02,46.97,46.97,160806.0,42.6776,42.723,42.6776,42.6776,160806.0
2016-11-16 13:20:00,46.97,47.01,46.93,47.0,91515.0,42.6776,42.7139,42.6412,42.7048,91515.0
2016-11-16 13:30:00,47.01,47.05,46.99,47.03,100164.0,42.7139,42.7503,42.6957,42.7321,100164.0
2016-11-16 13:40:00,47.03,47.04,47.01,47.02,103688.0,42.7321,42.7412,42.7139,42.723,103688.0
2016-11-16 13:50:00,47.02,47.04,47.0,47.01,85611.0,42.723,42.7412,42.7048,42.7139,85611.0
2016-11-16 14:00:00,47.02,47.04,46.99,47.03,145763.0,42.723,42.7412,42.6957,42.7321,145763.0
2016-11-16 14:10:00,47.03,47.03,46.98,46.98,105105.0,42.7321,42.7321,42.6867,42.6867,105105.0
2016-11-16 14:20:00,46.98,47.01,46.98,47.0,87987.0,42.6867,42.7139,42.6867,42.7048,87987.0
2016-11-16 14:30:00,47.0,47.02,46.98,47.02,75820.0,42.7048,42.723,42.6867,42.723,75820.0
2016-11-16 14:40:00,47.02,47.07,47.01,47.05,117239.0,42.723,42.7684,42.7139,42.7503,117239.0
2016-11-16 14:50:00,47.06,47.09,47.03,47.07,129619.0,42.7594,42.7866,42.7321,42.7684,129619.0
2016-11-16 15:00:00,47.06,47.11,47.06,47.11,166604.0,42.7594,42.8048,42.7594,42.8048,166604.0
2016-11-16 15:10:00,47.11,47.13,47.09,47.12,141385.0,42.8048,42.823,42.7866,42.8139,141385.0
2016-11-16 15:20:00,47.12,47.13,47.06,47.07,153316.0,42.8139,42.823,42.7594,42.7684,153316.0
2016-11-16 15:30:00,47.07,47.1,47.06,47.09,275709.0,42.7684,42.7957,42.7594,42.7866,275709.0
2016-11-16 15:40:00,47.1,47.12,47.07,47.07,434062.0,42.7957,42.8139,42.7684,42.7684,434062.0
2016-11-16 15:50:00,47.08,47.13,47.06,47.11,852537.0,42.7775,42.823,42.7594,42.8048,852537.0
2016-11-17 09:30:00,47.16,47.27,47.05,47.13,800174.0,42.8502,42.9502,42.7503,42.823,800174.0
2016-11-17 09:40:00,47.14,47.24,47.14,47.23,215941.0,42.832,42.9229,42.832,42.9138,215941.0
2016-11-17 09:50:00,47.24,47.25,47.13,47.22,233443.0,42.9229,42.932,42.823,42.9047,233443.0
2016-11-17 10:00:00,47.22,47.26,47.2,47.23,173340.0,42.9047,42.9411,42.8866,42.9138,173340.0
2016-11-17 10:10:00,47.23,47.24,47.18,47.21,110002.0,42.9138,42.9229,42.8684,42.8956,110002.0
2016-11-17 10:20:00,47.21,47.23,47.16,47.17,98466.0,42.8956,42.9138,42.8502,42.8593,98466.0
2016-11-17 10:30:00,47.17,47.22,47.13,47.21,161821.0,42.8593,42.9047,42.823,42.8956,161821.0
2016-11-17 10:40:00,47.2,47.23,47.18,47.23,73871.0,42.8866,42.9138,42.8684,42.9138,73871.0
2016-11-17 10:50:00,47.23,47.24,47.19,47.19,231337.0,42.9138,42.9229,42.8775,42.8775,231337.0
2016-11-17 11:00:00,47.19,47.21,47.16,47.19,108572.0,42.8775,42.8956,42.8502,42.8775,108572.0
2016-11-17 11:10:00,47.19,47.24,47.19,47.23,246961.0,42.8775,42.9229,42.8775,42.9138,246961.0
2016-11-17 11:20:00,47.24,47.26,47.24,47.25,142698.0,42.9229,42.9411,42.9229,42.932,142698.0
2016-11-17 11:30:00,47.25,47.28,47.21,47.28,105409.0,42.932,42.9592,42.8956,42.9592,105409.0
2016-11-17 11:40:00,47.27,47.3,47.26,47.29,90989.0,42.9502,42.9774,42.9411,42.9683,90989.0
2016-11-17 11:50:00,47.29,47.33,47.28,47.33,142953.0,42.9683,43.0047,42.9592,43.0047,142953.0
2016-11-17 12:00:00,47.33,47.38,47.31,47.36,90989.0,43.0047,43.0501,42.9865,43.0319,90989.0
2016-11-17 12:10:00,47.36,47.4,47.32,47.37,291108.0,43.0319,43.0683,42.9956,43.041,291108.0
2016-11-17 12:20:00,47.36,47.4,47.36,47.38,102722.0,43.0319,43.0683,43.0319,43.0501,102722.0
2016-11-17 12:30:00,47.39,47.4,47.35,47.4,59806.0,43.0592,43.0683,43.0228,43.0683,59806.0
2016-11-17 12:40:00,47.39,47.41,47.35,47.36,103035.0,43.0592,43.0774,43.0228,43.0319,103035.0
2016-11-17 12:50:00,47.37,47.38,47.32,47.36,101694.0,43.041,43.0501,42.9956,43.0319,101694.0
2016-11-17 13:00:00,47.36,47.39,47.36,47.36,199839.0,43.0319,43.0592,43.0319,43.0319,199839.0
2016-11-17 13:10:00,47.36,47.41,47.36,47.39,77317.0,43.0319,43.0774,43.0319,43.0592,77317.0
2016-11-17 13:20:00,47.38,47.39,47.36,47.37,169550.0,43.0501,43.0592,43.0319,43.041,169550.0
2016-11-17 13:30:00,47.38,47.41,47.37,47.4,93482.0,43.0501,43.0774,43.041,43.0683,93482.0
2016-11-17 13:40:00,47.4,47.43,47.38,47.41,157047.0,43.0683,43.0955,43.0501,43.0774,157047.0
2016-11-17 13:50:00,47.4,47.42,47.36,47.36,116286.0,43.0683,43.0865,43.0319,43.0319,116286.0
2016-11-17 14:00:00,47.36,47.37,47.29,47.34,194281.0,43.0319,43.041,42.9683,43.0138,194281.0
2016-11-17 14:10:00,47.33,47.39,47.32,47.38,629385.0,43.0047,43.0592,42.9956,43.0501,629385.0
2016-11-17 14:20:00,47.38,47.38,47.31,47.33,98401.0,43.0501,43.0501,42.9865,43.0047,98401.0
2016-11-17 14:30:00,47.32,47.36,47.3,47.36,156336.0,42.9956,43.0319,42.9774,43.0319,156336.0
2016-11-17 14:40:00,47.36,47.38,47.33,47.35,174460.0,43.0319,43.0501,43.0047,43.0228,174460.0
2016-11-17 14:50:00,47.35,47.36,47.32,47.35,76481.0,43.0228,43.0319,42.9956,43.0228,76481.0
2016-11-17 15:00:00,47.35,47.38,47.34,47.36,115506.0,43.0228,43.0501,43.0138,43.0319,115506.0
2016-11-17 15:10:00,47.36,47.41,47.35,47.39,126843.0,43.0319,43.0774,43.0228,43.0592,126843.0
2016-11-17 15:20:00,47.38,47.41,47.35,47.39,277358.0,43.0501,43.0774,43.0228,43.0592,277358.0
2016-11-17 15:30:00,47.4,47.42,47.38,47.41,153430.0,43.0683,43.0865,43.0501,43.0774,153430.0
2016-11-17 15:40:00,47.4,47.43,47.39,47.41,196286.0,43.0683,43.0955,43.0592,43.0774,196286.0
2016-11-17 15:50:00,47.41,47.44,47.4,47.42,916219.0,43.0774,43.1046,43.0683,43.0865,916219.0
2016-11-18 09:30:00,47.51,47.61,47.43,47.59,643481.0,43.1682,43.2591,43.0955,43.2409,643481.0
2016-11-18 09:40:00,47.59,47.61,47.54,47.57,258054.0,43.2409,43.2591,43.1955,43.2227,258054.0
2016-11-18 09:50:00,47.57,47.61,47.47,47.48,175154.0,43.2227,43.2591,43.1319,43.141,175154.0
2016-11-18 10:00:00,47.48,47.52,47.45,47.5,1261295.0,43.141,43.1773,43.1137,43.1591,1261295.0
2016-11-18 10:10:00,47.5,47.5,47.39,47.39,366223.0,43.1591,43.1591,43.0592,43.0592,366223.0
2016-11-18 10:20:00,47.4,47.45,47.38,47.44,109749.0,43.0683,43.1137,43.0501,43.1046,109749.0
2016-11-18 10:30:00,47.44,47.44,47.28,47.33,489455.0,43.1046,43.1046,42.9592,43.0047,489455.0
2016-11-18 10:40:00,47.33,47.35,47.29,47.33,254503.0,43.0047,43.0228,42.9683,43.0047,254503.0
2016-11-18 10:50:00,47.34,47.34,47.26,47.32,142350.0,43.0138,43.0138,42.9411,42.9956,142350.0
2016-11-18 11:00:00,47.31,47.34,47.29,47.32,73385.0,42.9865,43.0138,42.9683,42.9956,73385.0
2016-11-18 11:10:00,47.33,47.37,47.29,47.35,177847.0,43.0047,43.041,42.9683,43.0228,177847.0
2016-11-18 11:20:00,47.36,47.37,47.31,47.31,83015.0,43.0319,43.041,42.9865,42.9865,83015.0
2016-11-18 11:30:00,47.31,47.35,47.29,47.35,114685.0,42.9865,43.0228,42.9683,43.0228,114685.0
2016-11-18 11:40:00,47.35,47.38,47.35,47.35,151074.0,43.0228,43.0501,43.0228,43.0228,151074.0
2016-11-18 11:50:00,47.35,47.36,47.31,47.32,106409.0,43.0228,43.0319,42.9865,42.9956,106409.0
2016-11-18 12:00:00,47.33,47.35,47.31,47.33,97603.0,43.0047,43.0228,42.9865,43.0047,97603.0
2016-11-18 12:10:00,47.33,47.35,47.32,47.34,127303.0,43.0047,43.0228,42.9956,43.0138,127303.0
2016-11-18 12:20:00,47.34,47.36,47.32,47.34,90144.0,43.0138,43.0319,42.9956,43.0138,90144.0
2016-11-18 12:30:00,47.35,47.36,47.32,47.32,251587.0,43.0228,43.0319,42.9956,42.9956,251587.0
2016-11-18 12:40:00,47.32,47.35,47.31,47.34,91140.0,42.9956,43.0228,42.9865,43.0138,91140.0
2016-11-18 12:50:00,47.34,47.4,47.34,47.4,110890.0,43.0138,43.0683,43.0138,43.0683,110890.0
2016-11-18 13:00:00,47.4,47.4,47.37,47.38,76399.0,43.0683,43.0683,43.041,43.0501,76399.0
2016-11-18 13:10:00,47.38,47.42,47.37,47.41,97529.0,43.0501,43.0865,43.041,43.0774,97529.0
2016-11-18 13:20:00,47.41,47.42,47.36,47.36,75302.0,43.0774,43.0865,43.0319,43.0319,75302.0
2016-11-18 13:30:00,47.36,47.4,47.36,47.39,161402.0,43.0319,43.0683,43.0319,43.0592,161402.0
2016-11-18 13:40:00,47.39,47.41,47.37,47.39,319444.0,43.0592,43.0774,43.041,43.0592,319444.0
2016-11-18 13:50:00,47.4,47.4,47.35,47.36,89058.0,43.0683,43.0683,43.0228,43.0319,89058.0
2016-11-18 14:00:00,47.36,47.37,47.34,47.37,69162.0,43.0319,43.041,43.0138,43.041,69162.0
2016-11-18 14:10:00,47.36,47.38,47.35,47.37,159511.0,43.0319,43.0501,43.0228,43.041,159511.0
2016-11-18 14:20:00,47.37,47.39,47.35,47.36,92431.0,43.041,43.0592,43.0228,43.0319,92431.0
2016-11-18 14:30:00,47.36,47.38,47.35,47.37,97962.0,43.0319,43.0501,43.0228,43.041,97962.0
2016-11-18 14:40:00,47.38,47.4,47.37,47.39,94833.0,43.0501,43.0683,43.041,43.0592,94833.0
2016-11-18 14:50:00,47.39,47.4,47.37,47.38,89236.0,43.0592,43.0683,43.041,43.0501,89236.0
2016-11-18 15:00:00,47.38,47.4,47.33,47.36,193290.0,43.0501,43.0683,43.0047,43.0319,193290.0
2016-11-18 15:10:00,47.35,47.39,47.35,47.39,127976.0,43.0228,43.0592,43.0228,43.0592,127976.0
2016-11-18 15:20:00,47.39,47.41,47.38,47.4,177097.0,43.0592,43.0774,43.0501,43.0683,177097.0
2016-11-18 15:30:00,47.41,47.41,47.38,47.4,185390.0,43.0774,43.0774,43.0501,43.0683,185390.0
2016-11-18 15:40:00,47.39,47.41,47.39,47.4,206521.0,43.0592,43.0774,43.0592,43.0683,206521.0
2016-11-18 15:50:00,47.4,47.4,47.31,47.36,739030.0,43.0683,43.0683,42.9865,43.0319,739030.0
2016-11-21 09:30:00,47.53,47.61,47.47,47.59,259105.0,43.1864,43.2591,43.1319,43.2409,259105.0
2016-11-21 09:40:00,47.59,47.69,47.58,47.64,208240.0,43.2409,43.3318,43.2318,43.2863,208240.0
2016-11-21 09:50:00,47.64,47.72,47.64,47.7,109170.0,43.2863,43.359,43.2863,43.3409,109170.0
2016-11-21 10:00:00,47.71,47.72,47.6,47.6,162119.0,43.3499,43.359,43.25,43.25,162119.0
2016-11-21 10:10:00,47.59,47.65,47.58,47.59,102544.0,43.2409,43.2954,43.2318,43.2409,102544.0
2016-11-21 10:20:00,47.59,47.61,47.46,47.52,160680.0,43.2409,43.2591,43.1228,43.1773,160680.0
2016-11-21 10:30:00,47.52,47.55,47.49,47.52,97025.0,43.1773,43.2046,43.1501,43.1773,97025.0
2016-11-21 10:40:00,47.52,47.55,47.5,47.55,103877.0,43.1773,43.2046,43.1591,43.2046,103877.0
2016-11-21 10:50:00,47.55,47.57,47.52,47.55,233548.0,43.2046,43.2227,43.1773,43.2046,233548.0
2016-11-21 11:00:00,47.55,47.61,47.55,47.6,83000.0,43.2046,43.2591,43.2046,43.25,83000.0
2016-11-21 11:10:00,47.61,47.71,47.6,47.69,1361890.0,43.2591,43.3499,43.25,43.3318,1361890.0
2016-11-21 11:20:00,47.69,47.7,47.65,47.68,103207.0,43.3318,43.3409,43.2954,43.3227,103207.0
2016-11-21 11:30:00,47.68,47.71,47.67,47.69,83672.0,43.3227,43.3499,43.3136,43.3318,83672.0
2016-11-21 11:40:00,47.69,47.74,47.67,47.73,162019.0,43.3318,43.3772,43.3136,43.3681,162019.0
2016-11-21 11:50:00,47.73,47.75,47.71,47.74,84153.0,43.3681,43.3863,43.3499,43.3772,84153.0
2016-11-21 12:00:00,47.75,47.76,47.71,47.72,66932.0,43.3863,43.3954,43.3499,43.359,66932.0
2016-11-21 12:10:00,47.72,47.73,47.69,47.7,55467.0,43.359,43.3681,43.3318,43.3409,55467.0
2016-11-21 12:20:00,47.7,47.7,47.68,47.69,38188.0,43.3409,43.3409,43.3227,43.3318,38188.0
2016-11-21 12:30:00,47.7,47.74,47.69,47.74,80391.0,43.3409,43.3772,43.3318,43.3772,80391.0
2016-11-21 12:40:00,47.74,47.79,47.74,47.78,201109.0,43.3772,43.4226,43.3772,43.4136,201109.0
2016-11-21 12:50:00,47.79,47.79,47.76,47.77,48129.0,43.4226,43.4226,43.3954,43.4045,48129.0
2016-11-21 13:00:00,47.76,47.81,47.76,47.8,61254.0,43.3954,43.4408,43.3954,43.4317,61254.0
2016-11-21 13:10:00,47.81,47.81,47.77,47.79,50308.0,43.4408,43.4408,43.4045,43.4226,50308.0
2016-11-21 13:20:00,47.8,47.8,47.74,47.77,76829.0,43.4317,43.4317,43.3772,43.4045,76829.0
2016-11-21 13:30:00,47.77,47.79,47.76,47.77,52652.0,43.4045,43.4226,43.3954,43.4045,52652.0
2016-11-21 13:40:00,47.76,47.77,47.75,47.76,42413.0,43.3954,43.4045,43.3863,43.3954,42413.0
2016-11-21 13:50:00,47.76,47.79,47.75,47.77,58432.0,43.3954,43.4226,43.3863,43.4045,58432.0
2016-11-21 14:00:00,47.77,47.78,47.72,47.73,68408.0,43.4045,43.4136,43.359,43.3681,68408.0
2016-11-21 14:10:00,47.73,47.76,47.72,47.75,76854.0,43.3681,43.3954,43.359,43.3863,76854.0
2016-11-21 14:20:00,47.76,47.77,47.74,47.76,95506.0,43.3954,43.4045,43.3772,43.3954,95506.0
2016-11-21 14:30:00,47.76,47.79,47.75,47.77,122663.0,43.3954,43.4226,43.3863,43.4045,122663.0
2016-11-21 14:40:00,47.77,47.78,47.74,47.78,108099.0,43.4045,43.4136,43.3772,43.4136,108099.0
2016-11-21 14:50:00,47.79,47.79,47.74,47.75,168820.0,43.4226,43.4226,43.3772,43.3863,168820.0
2016-11-21 15:00:00,47.75,47.78,47.73,47.76,170666.0,43.3863,43.4136,43.3681,43.3954,170666.0
2016-11-21 15:10:00,47.77,47.79,47.76,47.78,156219.0,43.4045,43.4226,43.3954,43.4136,156219.0
2016-11-21 15:20:00,47.78,47.79,47.75,47.78,266907.0,43.4136,43.4226,43.3863,43.4136,266907.0
2016-11-21 15:30:00,47.78,47.81,47.77,47.8,190905.0,43.4136,43.4408,43.4045,43.4317,190905.0
2016-11-21 15:40:00,47.8,47.85,47.78,47.85,1484590.0,43.4317,43.4772,43.4136,43.4772,1484590.0
2016-11-21 15:50:00,47.84,47.88,47.82,47.85,1370392.0,43.4681,43.5044,43.4499,43.4772,1370392.0
2016-11-22 09:30:00,48.0,48.02,47.93,47.96,464677.0,43.6134,43.6316,43.5498,43.5771,464677.0
2016-11-22 09:40:00,47.96,48.01,47.92,48.0,254002.0,43.5771,43.6225,43.5408,43.6134,254002.0
2016-11-22 09:50:00,48.0,48.02,47.94,47.94,154580.0,43.6134,43.6316,43.5589,43.5589,154580.0
2016-11-22 10:00:00,47.94,48.02,47.93,48.0,112397.0,43.5589,43.6316,43.5498,43.6134,112397.0
2016-11-22 10:10:00,48.0,48.07,47.98,48.01,101249.0,43.6134,43.6771,43.5953,43.6225,101249.0
2016-11-22 10:20:00,48.01,48.03,47.94,47.95,135251.0,43.6225,43.6407,43.5589,43.568,135251.0
2016-11-22 10:30:00,47.95,48.01,47.93,48.0,187188.0,43.568,43.6225,43.5498,43.6134,187188.0
2016-11-22 10:40:00,48.0,48.0,47.88,47.92,317755.0,43.6134,43.6134,43.5044,43.5408,317755.0
2016-11-22 10:50:00,47.92,47.96,47.91,47.94,74135.0,43.5408,43.5771,43.5317,43.5589,74135.0
2016-11-22 11:00:00,47.94,47.98,47.91,47.96,170851.0,43.5589,43.5953,43.5317,43.5771,170851.0
2016-11-22 11:10:00,47.96,48.0,47.95,47.96,143160.0,43.5771,43.6134,43.568,43.5771,143160.0
2016-11-22 11:20:00,47.96,47.99,47.94,47.94,136460.0,43.5771,43.6044,43.5589,43.5589,136460.0
2016-11-22 11:30:00,47.95,47.96,47.89,47.93,122071.0,43.568,43.5771,43.5135,43.5498,122071.0
2016-11-22 11:40:00,47.93,47.94,47.91,47.94,46807.0,43.5498,43.5589,43.5317,43.5589,46807.0
2016-11-22 11:50:00,47.94,47.96,47.91,47.95,107905.0,43.5589,43.5771,43.5317,43.568,107905.0
2016-11-22 12:00:00,47.95,47.97,47.9,47.97,102912.0,43.568,43.5862,43.5226,43.5862,102912.0
2016-11-22 12:10:00,47.97,47.98,47.93,47.97,94352.0,43.5862,43.5953,43.5498,43.5862,94352.0
2016-11-22 12:20:00,47.98,48.0,47.96,47.99,127170.0,43.5953,43.6134,43.5771,43.6044,127170.0
2016-11-22 12:30:00,48.0,48.01,47.98,47.98,65404.0,43.6134,43.6225,43.5953,43.5953,65404.0
2016-11-22 12:40:00,47.98,48.0,47.97,47.98,100983.0,43.5953,43.6134,43.5862,43.5953,100983.0
2016-11-22 12:50:00,47.98,48.01,47.97,48.0,117168.0,43.5953,43.6225,43.5862,43.6134,117168.0
2016-11-22 13:00:00,48.0,48.04,47.99,48.03,78199.0,43.6134,43.6498,43.6044,43.6407,78199.0
2016-11-22 13:10:00,48.03,48.03,47.99,47.99,63124.0,43.6407,43.6407,43.6044,43.6044,63124.0
2016-11-22 13:20:00,47.99,48.01,47.98,47.99,249129.0,43.6044,43.6225,43.5953,43.6044,249129.0
2016-11-22 13:30:00,47.99,48.01,47.97,47.98,157554.0,43.6044,43.6225,43.5862,43.5953,157554.0
2016-11-22 13:40:00,47.98,48.02,47.97,48.01,87039.0,43.5953,43.6316,43.5862,43.6225,87039.0
2016-11-22 13:50:00,48.0,48.03,47.98,47.99,61352.0,43.6134,43.6407,43.5953,43.6044,61352.0
2016-11-22 14:00:00,47.99,47.99,47.93,47.96,112332.0,43.6044,43.6044,43.5498,43.5771,112332.0
2016-11-22 14:10:00,47.95,47.99,47.94,47.94,76165.0,43.568,43.6044,43.5589,43.5589,76165.0
2016-11-22 14:20:00,47.95,47.96,47.91,47.92,97003.0,43.568,43.5771,43.5317,43.5408,97003.0
2016-11-22 14:30:00,47.92,47.95,47.9,47.93,104022.0,43.5408,43.568,43.5226,43.5498,104022.0
2016-11-22 14:40:00,47.93,47.98,47.93,47.97,122041.0,43.5498,43.5953,43.5498,43.5862,122041.0
2016-11-22 14:50:00,47.96,47.97,47.93,47.94,106169.0,43.5771,43.5862,43.5498,43.5589,106169.0
2016-11-22 15:00:00,47.95,47.96,47.94,47.95,78261.0,43.568,43.5771,43.5589,43.568,78261.0
2016-11-22 15:10:00,47.95,47.97,47.94,47.96,81125.0,43.568,43.5862,43.5589,43.5771,81125.0
2016-11-22 15:20:00,47.97,47.97,47.93,47.95,180287.0,43.5862,43.5862,43.5498,43.568,180287.0
2016-11-22 15:30:00,47.95,48.0,47.94,47.98,114849.0,43.568,43.6134,43.5589,43.5953,114849.0
2016-11-22 15:40:00,47.98,48.01,47.98,48.0,305027.0,43.5953,43.6225,43.5953,43.6134,305027.0
2016-11-22 15:50:00,48.0,48.03,47.97,47.98,906047.0,43.6134,43.6407,43.5862,43.5953,906047.0
2016-11-23 09:30:00,47.82,47.96,47.76,47.76,448131.0,43.4499,43.5771,43.3954,43.3954,448131.0
2016-11-23 09:40:00,47.76,47.77,47.68,47.72,209673.0,43.3954,43.4045,43.3227,43.359,209673.0
2016-11-23 09:50:00,47.73,47.77,47.69,47.72,225422.0,43.3681,43.4045,43.3318,43.359,225422.0
2016-11-23 10:00:00,47.73,47.79,47.72,47.74,151688.0,43.3681,43.4226,43.359,43.3772,151688.0
2016-11-23 10:10:00,47.73,47.76,47.71,47.75,166776.0,43.3681,43.3954,43.3499,43.3863,166776.0
2016-11-23 10:20:00,47.74,47.77,47.71,47.73,162182.0,43.3772,43.4045,43.3499,43.3681,162182.0
2016-11-23 10:30:00,47.73,47.77,47.66,47.68,147748.0,43.3681,43.4045,43.3045,43.3227,147748.0
2016-11-23 10:40:00,47.67,47.71,47.67,47.71,99585.0,43.3136,43.3499,43.3136,43.3499,99585.0
2016-11-23 10:50:00,47.71,47.72,47.7,47.72,78468.0,43.3499,43.359,43.3409,43.359,78468.0
2016-11-23 11:00:00,47.72,47.73,47.69,47.71,130706.0,43.359,43.3681,43.3318,43.3499,130706.0
2016-11-23 11:10:00,47.71,47.72,47.67,47.68,123653.0,43.3499,43.359,43.3136,43.3227,123653.0
2016-11-23 11:20:00,47.67,47.68,47.63,47.64,92795.0,43.3136,43.3227,43.2773,43.2863,92795.0
2016-11-23 11:30:00,47.64,47.67,47.63,47.65,177185.0,43.2863,43.3136,43.2773,43.2954,177185.0
2016-11-23 11:40:00,47.66,47.69,47.65,47.66,218334.0,43.3045,43.3318,43.2954,43.3045,218334.0
2016-11-23 11:50:00,47.66,47.71,47.65,47.71,410030.0,43.3045,43.3499,43.2954,43.3499,410030.0
2016-11-23 12:00:00,47.72,47.74,47.69,47.7,619213.0,43.359,43.3772,43.3318,43.3409,619213.0
2016-11-23 12:10:00,47.71,47.75,47.69,47.72,120573.0,43.3499,43.3863,43.3318,43.359,120573.0
2016-11-23 12:20:00,47.72,47.73,47.7,47.71,142631.0,43.359,43.3681,43.3409,43.3499,142631.0
2016-11-23 12:30:00,47.71,47.72,47.69,47.71,79711.0,43.3499,43.359,43.3318,43.3499,79711.0
2016-11-23 12:40:00,47.71,47.77,47.7,47.76,224878.0,43.3499,43.4045,43.3409,43.3954,224878.0
2016-11-23 12:50:00,47.76,47.76,47.7,47.71,180800.0,43.3954,43.3954,43.3409,43.3499,180800.0
2016-11-23 13:00:00,47.72,47.75,47.71,47.74,157435.0,43.359,43.3863,43.3499,43.3772,157435.0
2016-11-23 13:10:00,47.73,47.76,47.72,47.74,114358.0,43.3681,43.3954,43.359,43.3772,114358.0
2016-11-23 13:20:00,47.74,47.75,47.68,47.69,465554.0,43.3772,43.3863,43.3227,43.3318,465554.0
2016-11-23 13:30:00,47.68,47.73,47.68,47.72,96654.0,43.3227,43.3681,43.3227,43.359,96654.0
2016-11-23 13:40:00,47.73,47.75,47.7,47.72,156887.0,43.3681,43.3863,43.3409,43.359,156887.0
2016-11-23 13:50:00,47.72,47.72,47.67,47.69,183506.0,43.359,43.359,43.3136,43.3318,183506.0
2016-11-23 14:00:00,47.69,47.77,47.69,47.75,202294.0,43.3318,43.4045,43.3318,43.3863,202294.0
2016-11-23 14:10:00,47.74,47.77,47.73,47.74,113976.0,43.3772,43.4045,43.3681,43.3772,113976.0
2016-11-23 14:20:00,47.74,47.76,47.72,47.75,147514.0,43.3772,43.3954,43.359,43.3863,147514.0
2016-11-23 14:30:00,47.75,47.76,47.71,47.72,116209.0,43.3863,43.3954,43.3499,43.359,116209.0
2016-11-23 14:40:00,47.73,47.75,47.71,47.73,87431.0,43.3681,43.3863,43.3499,43.3681,87431.0
2016-11-23 14:50:00,47.73,47.74,47.7,47.71,146195.0,43.3681,43.3772,43.3409,43.3499,146195.0
2016-11-23 15:00:00,47.72,47.74,47.71,47.73,117899.0,43.359,43.3772,43.3499,43.3681,117899.0
2016-11-23 15:10:00,47.73,47.74,47.7,47.71,123108.0,43.3681,43.3772,43.3409,43.3499,123108.0
2016-11-23 15:20:00,47.71,47.72,47.7,47.71,86078.0,43.3499,43.359,43.3409,43.3499,86078.0
2016-11-23 15:30:00,47.71,47.75,47.7,47.74,253170.0,43.3499,43.3863,43.3409,43.3772,253170.0
2016-11-23 15:40:00,47.74,47.76,47.73,47.74,250353.0,43.3772,43.3954,43.3681,43.3772,250353.0
2016-11-23 15:50:00,47.74,47.8,47.74,47.79,581163.0,43.3772,43.4317,43.3772,43.4226,581163.0
2016-11-25 09:30:00,47.83,47.86,47.78,47.85,283403.0,43.459,43.4862,43.4136,43.4772,283403.0
2016-11-25 09:40:00,47.84,47.94,47.84,47.91,265127.0,43.4681,43.5589,43.4681,43.5317,265127.0
2016-11-25 09:50:00,47.92,47.93,47.89,47.92,185033.0,43.5408,43.5498,43.5135,43.5408,185033.0
2016-11-25 10:00:00,47.93,47.94,47.88,47.88,430409.0,43.5498,43.5589,43.5044,43.5044,430409.0
2016-11-25 10:10:00,47.88,47.9,47.86,47.87,64922.0,43.5044,43.5226,43.4862,43.4953,64922.0
2016-11-25 10:20:00,47.86,47.91,47.86,47.9,56977.0,43.4862,43.5317,43.4862,43.5226,56977.0
2016-11-25 10:30:00,47.89,47.92,47.89,47.91,68973.0,43.5135,43.5408,43.5135,43.5317,68973.0
2016-11-25 10:40:00,47.9,47.93,47.9,47.92,67098.0,43.5226,43.5498,43.5226,43.5408,67098.0
2016-11-25 10:50:00,47.91,47.92,47.88,47.89,63426.0,43.5317,43.5408,43.5044,43.5135,63426.0
2016-11-25 11:00:00,47.89,47.93,47.89,47.91,107239.0,43.5135,43.5498,43.5135,43.5317,107239.0
2016-11-25 11:10:00,47.9,47.94,47.9,47.93,84909.0,43.5226,43.5589,43.5226,43.5498,84909.0
2016-11-25 11:20:00,47.93,47.96,47.91,47.95,85861.0,43.5498,43.5771,43.5317,43.568,85861.0
2016-11-25 11:30:00,47.95,47.96,47.92,47.94,43216.0,43.568,43.5771,43.5408,43.5589,43216.0
2016-11-25 11:40:00,47.94,47.97,47.94,47.96,97607.0,43.5589,43.5862,43.5589,43.5771,97607.0
2016-11-25 11:50:00,47.96,47.96,47.94,47.96,67117.0,43.5771,43.5771,43.5589,43.5771,67117.0
2016-11-25 12:00:00,47.96,47.96,47.93,47.95,112097.0,43.5771,43.5771,43.5498,43.568,112097.0
2016-11-25 12:10:00,47.94,47.95,47.92,47.92,80743.0,43.5589,43.568,43.5408,43.5408,80743.0
2016-11-25 12:20:00,47.92,47.94,47.92,47.93,79339.0,43.5408,43.5589,43.5408,43.5498,79339.0
2016-11-25 12:30:00,47.93,47.95,47.92,47.94,142429.0,43.5498,43.568,43.5408,43.5589,142429.0
2016-11-25 12:40:00,47.94,47.98,47.94,47.97,142031.0,43.5589,43.5953,43.5589,43.5862,142031.0
2016-11-25 12:50:00,47.97,48.01,47.97,47.99,378366.0,43.5862,43.6225,43.5862,43.6044,378366.0
2016-11-28 09:30:00,47.96,48.03,47.93,48.02,317133.0,43.5771,43.6407,43.5498,43.6316,317133.0
2016-11-28 09:40:00,48.01,48.02,47.93,47.98,192545.0,43.6225,43.6316,43.5498,43.5953,192545.0
2016-11-28 09:50:00,47.98,48.15,47.97,48.15,222235.0,43.5953,43.7497,43.5862,43.7497,222235.0
2016-11-28 10:00:00,48.15,48.15,48.08,48.13,149995.0,43.7497,43.7497,43.6861,43.7316,149995.0
2016-11-28 10:10:00,48.14,48.16,48.08,48.1,233922.0,43.7407,43.7588,43.6861,43.7043,233922.0
2016-11-28 10:20:00,48.09,48.19,48.09,48.18,182525.0,43.6952,43.7861,43.6952,43.777,182525.0
2016-11-28 10:30:00,48.18,48.26,48.18,48.19,187322.0,43.777,43.8497,43.777,43.7861,187322.0
2016-11-28 10:40:00,48.18,48.2,48.11,48.15,306819.0,43.777,43.7952,43.7134,43.7497,306819.0
2016-11-28 10:50:00,48.15,48.16,48.08,48.09,174088.0,43.7497,43.7588,43.6861,43.6952,174088.0
2016-11-28 11:00:00,48.09,48.14,48.08,48.1,158793.0,43.6952,43.7407,43.6861,43.7043,158793.0
2016-11-28 11:10:00,48.1,48.15,48.08,48.12,288628.0,43.7043,43.7497,43.6861,43.7225,288628.0
2016-11-28 11:20:00,48.13,48.15,48.08,48.13,102539.0,43.7316,43.7497,43.6861,43.7316,102539.0
2016-11-28 11:30:00,48.14,48.19,48.13,48.15,229260.0,43.7407,43.7861,43.7316,43.7497,229260.0
2016-11-28 11:40:00,48.15,48.17,48.11,48.12,119742.0,43.7497,43.7679,43.7134,43.7225,119742.0
2016-11-28 11:50:00,48.12,48.18,48.11,48.18,48458.0,43.7225,43.777,43.7134,43.777,48458.0
2016-11-28 12:00:00,48.18,48.21,48.18,48.18,90943.0,43.777,43.8043,43.777,43.777,90943.0
2016-11-28 12:10:00,48.18,48.18,48.15,48.17,75936.0,43.777,43.777,43.7497,43.7679,75936.0
2016-11-28 12:20:00,48.17,48.2,48.16,48.2,126728.0,43.7679,43.7952,43.7588,43.7952,126728.0
2016-11-28 12:30:00,48.19,48.25,48.19,48.2,102145.0,43.7861,43.8406,43.7861,43.7952,102145.0
2016-11-28 12:40:00,48.21,48.22,48.18,48.19,46858.0,43.8043,43.8133,43.777,43.7861,46858.0
2016-11-28 12:50:00,48.19,48.2,48.18,48.18,41511.0,43.7861,43.7952,43.777,43.777,41511.0
2016-11-28 13:00:00,48.19,48.19,48.14,48.14,50292.0,43.7861,43.7861,43.7407,43.7407,50292.0
2016-11-28 13:10:00,48.15,48.16,48.13,48.14,58566.0,43.7497,43.7588,43.7316,43.7407,58566.0
2016-11-28 13:20:00,48.14,48.16,48.11,48.12,153447.0,43.7407,43.7588,43.7134,43.7225,153447.0
2016-11-28 13:30:00,48.12,48.17,48.12,48.16,79704.0,43.7225,43.7679,43.7225,43.7588,79704.0
2016-11-28 13:40:00,48.16,48.17,48.15,48.15,80000.0,43.7588,43.7679,43.7497,43.7497,80000.0
2016-11-28 13:50:00,48.16,48.16,48.12,48.13,111062.0,43.7588,43.7588,43.7225,43.7316,111062.0
2016-11-28 14:00:00,48.13,48.17,48.12,48.15,74135.0,43.7316,43.7679,43.7225,43.7497,74135.0
2016-11-28 14:10:00,48.15,48.15,48.1,48.12,490312.0,43.7497,43.7497,43.7043,43.7225,490312.0
2016-11-28 14:20:00,48.13,48.13,48.09,48.1,241411.0,43.7316,43.7316,43.6952,43.7043,241411.0
2016-11-28 14:30:00,48.09,48.12,48.08,48.1,222729.0,43.6952,43.7225,43.6861,43.7043,222729.0
2016-11-28 14:40:00,48.11,48.11,48.06,48.08,164770.0,43.7134,43.7134,43.668,43.6861,164770.0
2016-11-28 14:50:00,48.08,48.08,48.06,48.08,141083.0,43.6861,43.6861,43.668,43.6861,141083.0
2016-11-28 15:00:00,48.08,48.09,48.05,48.07,161954.0,43.6861,43.6952,43.6589,43.6771,161954.0
2016-11-28 15:10:00,48.07,48.09,48.06,48.08,232420.0,43.6771,43.6952,43.668,43.6861,232420.0
2016-11-28 15:20:00,48.08,48.09,48.01,48.03,247365.0,43.6861,43.6952,43.6225,43.6407,247365.0
2016-11-28 15:30:00,48.02,48.06,48.02,48.03,168063.0,43.6316,43.668,43.6316,43.6407,168063.0
2016-11-28 15:40:00,48.04,48.04,48.0,48.02,333651.0,43.6498,43.6498,43.6134,43.6316,333651.0
2016-11-28 15:50:00,48.01,48.05,47.99,48.03,766507.0,43.6225,43.6589,43.6044,43.6407,766507.0
2016-11-29 09:30:00,48.01,48.05,47.98,48.05,248528.0,43.6225,43.6589,43.5953,43.6589,248528.0
2016-11-29 09:40:00,48.04,48.06,47.92,47.93,125082.0,43.6498,43.668,43.5408,43.5498,125082.0
2016-11-29 09:50:00,47.94,47.96,47.9,47.94,207240.0,43.5589,43.5771,43.5226,43.5589,207240.0
2016-11-29 10:00:00,47.94,47.98,47.91,47.96,204140.0,43.5589,43.5953,43.5317,43.5771,204140.0
2016-11-29 10:10:00,47.96,48.0,47.95,47.97,60929.0,43.5771,43.6134,43.568,43.5862,60929.0
2016-11-29 10:20:00,47.97,48.02,47.97,48.0,128296.0,43.5862,43.6316,43.5862,43.6134,128296.0
2016-11-29 10:30:00,48.01,48.07,48.01,48.05,170087.0,43.6225,43.6771,43.6225,43.6589,170087.0
2016-11-29 10:40:00,48.06,48.14,48.05,48.13,151390.0,43.668,43.7407,43.6589,43.7316,151390.0
2016-11-29 10:50:00,48.13,48.14,48.09,48.12,126798.0,43.7316,43.7407,43.6952,43.7225,126798.0
2016-11-29 11:00:00,48.13,48.13,48.09,48.1,65176.0,43.7316,43.7316,43.6952,43.7043,65176.0
2016-11-29 11:10:00,48.09,48.12,48.09,48.09,129466.0,43.6952,43.7225,43.6952,43.6952,129466.0
2016-11-29 11:20:00,48.09,48.14,48.08,48.14,101001.0,43.6952,43.7407,43.6861,43.7407,101001.0
2016-11-29 11:30:00,48.13,48.24,48.13,48.22,106032.0,43.7316,43.8315,43.7316,43.8133,106032.0
2016-11-29 11:40:00,48.22,48.28,48.22,48.26,63865.0,43.8133,43.8679,43.8133,43.8497,63865.0
2016-11-29 11:50:00,48.27,48.29,48.24,48.29,91146.0,43.8588,43.8769,43.8315,43.8769,91146.0
2016-11-29 12:00:00,48.29,48.29,48.25,48.27,121716.0,43.8769,43.8769,43.8406,43.8588,121716.0
2016-11-29 12:10:00,48.27,48.27,48.22,48.23,100196.0,43.8588,43.8588,43.8133,43.8224,100196.0
2016-11-29 12:20:00,48.23,48.24,48.19,48.23,154200.0,43.8224,43.8315,43.7861,43.8224,154200.0
2016-11-29 12:30:00,48.22,48.23,48.2,48.21,191767.0,43.8133,43.8224,43.7952,43.8043,191767.0
2016-11-29 12:40:00,48.2,48.25,48.19,48.24,56968.0,43.7952,43.8406,43.7861,43.8315,56968.0
2016-11-29 12:50:00,48.23,48.26,48.21,48.26,52739.0,43.8224,43.8497,43.8043,43.8497,52739.0
2016-11-29 13:00:00,48.26,48.26,48.23,48.24,112343.0,43.8497,43.8497,43.8224,43.8315,112343.0
2016-11-29 13:10:00,48.25,48.27,48.24,48.25,43490.0,43.8406,43.8588,43.8315,43.8406,43490.0
2016-11-29 13:20:00,48.25,48.27,48.22,48.24,40816.0,43.8406,43.8588,43.8133,43.8315,40816.0
2016-11-29 13:30:00,48.24,48.26,48.22,48.26,35322.0,43.8315,43.8497,43.8133,43.8497,35322.0
2016-11-29 13:40:00,48.25,48.27,48.25,48.27,57481.0,43.8406,43.8588,43.8406,43.8588,57481.0
2016-11-29 13:50:00,48.27,48.3,48.26,48.28,92528.0,43.8588,43.886,43.8497,43.8679,92528.0
2016-11-29 14:00:00,48.27,48.29,48.25,48.27,85592.0,43.8588,43.8769,43.8406,43.8588,85592.0
2016-11-29 14:10:00,48.26,48.28,48.25,48.26,214282.0,43.8497,43.8679,43.8406,43.8497,214282.0
2016-11-29 14:20:00,48.27,48.29,48.26,48.26,447160.0,43.8588,43.8769,43.8497,43.8497,447160.0
2016-11-29 14:30:00,48.27,48.28,48.26,48.27,212015.0,43.8588,43.8679,43.8497,43.8588,212015.0
2016-11-29 14:40:00,48.27,48.3,48.26,48.27,195189.0,43.8588,43.886,43.8497,43.8588,195189.0
2016-11-29 14:50:00,48.27,48.27,48.22,48.23,197930.0,43.8588,43.8588,43.8133,43.8224,197930.0
2016-11-29 15:00:00,48.22,48.23,48.16,48.17,235969.0,43.8133,43.8224,43.7588,43.7679,235969.0
2016-11-29 15:10:00,48.16,48.17,48.09,48.1,181383.0,43.7588,43.7679,43.6952,43.7043,181383.0
2016-11-29 15:20:00,48.1,48.12,48.08,48.09,76148.0,43.7043,43.7225,43.6861,43.6952,76148.0
2016-11-29 15:30:00,48.09,48.11,48.05,48.07,153543.0,43.6952,43.7134,43.6589,43.6771,153543.0
2016-11-29 15:40:00,48.08,48.08,48.03,48.05,182643.0,43.6861,43.6861,43.6407,43.6589,182643.0
2016-11-29 15:50:00,48.05,48.09,48.04,48.09,404962.0,43.6589,43.6952,43.6498,43.6952,404962.0
2016-11-30 09:30:00,48.1,48.14,47.99,48.04,373278.0,43.7043,43.7407,43.6044,43.6498,373278.0
2016-11-30 09:40:00,48.04,48.11,47.98,47.98,511720.0,43.6498,43.7134,43.5953,43.5953,511720.0
2016-11-30 09:50:00,47.98,47.99,47.94,47.97,199455.0,43.5953,43.6044,43.5589,43.5862,199455.0
2016-11-30 10:00:00,47.97,47.98,47.91,47.98,194983.0,43.5862,43.5953,43.5317,43.5953,194983.0
2016-11-30 10:10:00,47.97,47.99,47.84,47.84,327463.0,43.5862,43.6044,43.4681,43.4681,327463.0
2016-11-30 10:20:00,47.84,47.85,47.73,47.78,271408.0,43.4681,43.4772,43.3681,43.4136,271408.0
2016-11-30 10:30:00,47.78,47.84,47.76,47.83,102205.0,43.4136,43.4681,43.3954,43.459,102205.0
2016-11-30 10:40:00,47.83,47.86,47.79,47.8,181434.0,43.459,43.4862,43.4226,43.4317,181434.0
2016-11-30 10:50:00,47.8,47.82,47.78,47.8,244209.0,43.4317,43.4499,43.4136,43.4317,244209.0
2016-11-30 11:00:00,47.79,47.86,47.76,47.84,119753.0,43.4226,43.4862,43.3954,43.4681,119753.0
2016-11-30 11:10:00,47.84,47.86,47.78,47.79,91974.0,43.4681,43.4862,43.4136,43.4226,91974.0
2016-11-30 11:20:00,47.79,47.82,47.74,47.74,202663.0,43.4226,43.4499,43.3772,43.3772,202663.0
2016-11-30 11:30:00,47.74,47.79,47.71,47.77,130608.0,43.3772,43.4226,43.3499,43.4045,130608.0
2016-11-30 11:40:00,47.77,47.78,47.71,47.74,86580.0,43.4045,43.4136,43.3499,43.3772,86580.0
2016-11-30 11:50:00,47.73,47.74,47.64,47.65,396275.0,43.3681,43.3772,43.2863,43.2954,396275.0
2016-11-30 12:00:00,47.65,47.68,47.57,47.62,377103.0,43.2954,43.3227,43.2227,43.2682,377103.0
2016-11-30 12:10:00,47.62,47.65,47.58,47.63,121542.0,43.2682,43.2954,43.2318,43.2773,121542.0
2016-11-30 12:20:00,47.63,47.66,47.63,47.65,187910.0,43.2773,43.3045,43.2773,43.2954,187910.0
2016-11-30 12:30:00,47.65,47.7,47.64,47.69,84854.0,43.2954,43.3409,43.2863,43.3318,84854.0
2016-11-30 12:40:00,47.69,47.72,47.69,47.71,103239.0,43.3318,43.359,43.3318,43.3499,103239.0
2016-11-30 12:50:00,47.7,47.74,47.69,47.73,158262.0,43.3409,43.3772,43.3318,43.3681,158262.0
2016-11-30 13:00:00,47.73,47.74,47.7,47.73,140840.0,43.3681,43.3772,43.3409,43.3681,140840.0
2016-11-30 13:10:00,47.73,47.76,47.72,47.75,103874.0,43.3681,43.3954,43.359,43.3863,103874.0
2016-11-30 13:20:00,47.75,47.76,47.72,47.74,46165.0,43.3863,43.3954,43.359,43.3772,46165.0
2016-11-30 13:30:00,47.73,47.74,47.7,47.71,106417.0,43.3681,43.3772,43.3409,43.3499,106417.0
2016-11-30 13:40:00,47.71,47.73,47.68,47.73,94293.0,43.3499,43.3681,43.3227,43.3681,94293.0
2016-11-30 13:50:00,47.73,47.74,47.69,47.71,294199.0,43.3681,43.3772,43.3318,43.3499,294199.0
2016-11-30 14:00:00,47.71,47.71,47.6,47.6,118956.0,43.3499,43.3499,43.25,43.25,118956.0
2016-11-30 14:10:00,47.6,47.62,47.56,47.6,131131.0,43.25,43.2682,43.2137,43.25,131131.0
2016-11-30 14:20:00,47.59,47.61,47.57,47.61,116481.0,43.2409,43.2591,43.2227,43.2591,116481.0
2016-11-30 14:30:00,47.61,47.61,47.53,47.54,134562.0,43.2591,43.2591,43.1864,43.1955,134562.0
2016-11-30 14:40:00,47.53,47.55,47.52,47.54,179526.0,43.1864,43.2046,43.1773,43.1955,179526.0
2016-11-30 14:50:00,47.54,47.59,47.54,47.56,271492.0,43.1955,43.2409,43.1955,43.2137,271492.0
2016-11-30 15:00:00,47.56,47.59,47.54,47.54,252736.0,43.2137,43.2409,43.1955,43.1955,252736.0
2016-11-30 15:10:00,47.55,47.62,47.53,47.59,566672.0,43.2046,43.2682,43.1864,43.2409,566672.0
2016-11-30 15:20:00,47.59,47.66,47.59,47.64,313794.0,43.2409,43.3045,43.2409,43.2863,313794.0
2016-11-30 15:30:00,47.64,47.64,47.59,47.59,522220.0,43.2863,43.2863,43.2409,43.2409,522220.0
2016-11-30 15:40:00,47.59,47.61,47.57,47.61,779129.0,43.2409,43.2591,43.2227,43.2591,779129.0
2016-11-30 15:50:00,47.6,47.6,47.49,47.51,2220245.0,43.25,43.25,43.1501,43.1682,2220245.0
2016-12-01 09:30:00,47.44,47.56,47.28,47.29,675246.0,43.1046,43.2137,42.9592,42.9683,675246.0
2016-12-01 09:40:00,47.29,47.29,47.16,47.21,692035.0,42.9683,42.9683,42.8502,42.8956,692035.0
2016-12-01 09:50:00,47.21,47.22,47.0,47.06,930716.0,42.8956,42.9047,42.7048,42.7594,930716.0
2016-12-01 10:00:00,47.06,47.2,47.03,47.1,403997.0,42.7594,42.8866,42.7321,42.7957,403997.0
2016-12-01 10:10:00,47.09,47.09,46.93,46.95,1374241.0,42.7866,42.7866,42.6412,42.6594,1374241.0
2016-12-01 10:20:00,46.95,46.96,46.84,46.85,591106.0,42.6594,42.6685,42.5595,42.5685,591106.0
2016-12-01 10:30:00,46.85,46.85,46.72,46.75,1165581.0,42.5685,42.5685,42.4504,42.4777,1165581.0
2016-12-01 10:40:00,46.75,46.75,46.58,46.59,916844.0,42.4777,42.4777,42.3232,42.3323,916844.0
2016-12-01 10:50:00,46.58,46.64,46.46,46.63,1666574.0,42.3232,42.3777,42.2142,42.3686,1666574.0
2016-12-01 11:00:00,46.63,46.78,46.6,46.73,879792.0,42.3686,42.5049,42.3414,42.4595,879792.0
2016-12-01 11:10:00,46.73,46.74,46.64,46.69,955705.0,42.4595,42.4686,42.3777,42.4232,955705.0
2016-12-01 11:20:00,46.68,46.81,46.68,46.75,427131.0,42.4141,42.5322,42.4141,42.4777,427131.0
2016-12-01 11:30:00,46.74,46.76,46.68,46.71,247334.0,42.4686,42.4868,42.4141,42.4413,247334.0
2016-12-01 11:40:00,46.7,46.8,46.67,46.75,165227.0,42.4323,42.5231,42.405,42.4777,165227.0
2016-12-01 11:50:00,46.75,46.76,46.66,46.69,178407.0,42.4777,42.4868,42.3959,42.4232,178407.0
2016-12-01 12:00:00,46.69,46.7,46.62,46.68,191836.0,42.4232,42.4323,42.3596,42.4141,191836.0
2016-12-01 12:10:00,46.67,46.68,46.62,46.63,238815.0,42.405,42.4141,42.3596,42.3686,238815.0
2016-12-01 12:20:00,46.64,46.65,46.54,46.56,339043.0,42.3777,42.3868,42.2869,42.305,339043.0
2016-12-01 12:30:00,46.56,46.65,46.55,46.63,335273.0,42.305,42.3868,42.296,42.3686,335273.0
2016-12-01 12:40:00,46.63,46.64,46.54,46.56,332499.0,42.3686,42.3777,42.2869,42.305,332499.0
2016-12-01 12:50:00,46.55,46.6,46.51,46.54,460894.0,42.296,42.3414,42.2596,42.2869,460894.0
2016-12-01 13:00:00,46.54,46.54,46.43,46.45,536811.0,42.2869,42.2869,42.1869,42.2051,536811.0
2016-12-01 13:10:00,46.44,46.5,46.44,46.48,372659.0,42.196,42.2505,42.196,42.2324,372659.0
2016-12-01 13:20:00,46.47,46.53,46.44,46.49,211773.0,42.2233,42.2778,42.196,42.2414,211773.0
2016-12-01 13:30:00,46.49,46.55,46.48,46.54,228224.0,42.2414,42.296,42.2324,42.2869,228224.0
2016-12-01 13:40:00,46.54,46.55,46.49,46.52,226449.0,42.2869,42.296,42.2414,42.2687,226449.0
2016-12-01 13:50:00,46.52,46.54,46.47,46.48,384302.0,42.2687,42.2869,42.2233,42.2324,384302.0
2016-12-01 14:00:00,46.48,46.53,46.47,46.5,427965.0,42.2324,42.2778,42.2233,42.2505,427965.0
2016-12-01 14:10:00,46.5,46.6,46.49,46.57,193513.0,42.2505,42.3414,42.2414,42.3141,193513.0
2016-12-01 14:20:00,46.56,46.59,46.52,46.52,236188.0,42.305,42.3323,42.2687,42.2687,236188.0
2016-12-01 14:30:00,46.52,46.57,46.51,46.54,227780.0,42.2687,42.3141,42.2596,42.2869,227780.0
2016-12-01 14:40:00,46.55,46.6,46.54,46.56,252203.0,42.296,42.3414,42.2869,42.305,252203.0
2016-12-01 14:50:00,46.56,46.6,46.55,46.56,193890.0,42.305,42.3414,42.296,42.305,193890.0
2016-12-01 15:00:00,46.56,46.58,46.49,46.5,217413.0,42.305,42.3232,42.2414,42.2505,217413.0
2016-12-01 15:10:00,46.5,46.54,46.46,46.47,355411.0,42.2505,42.2869,42.2142,42.2233,355411.0
2016-12-01 15:20:00,46.46,46.47,46.4,46.44,842032.0,42.2142,42.2233,42.1597,42.196,842032.0
2016-12-01 15:30:00,46.44,46.45,46.4,46.43,478184.0,42.196,42.2051,42.1597,42.1869,478184.0
2016-12-01 15:40:00,46.43,46.46,46.39,46.4,979443.0,42.1869,42.2142,42.1506,42.1597,979443.0
2016-12-01 15:50:00,46.4,46.53,46.39,46.52,1543153.0,42.1597,42.2778,42.1506,42.2687,1543153.0
2016-12-02 09:30:00,46.48,46.75,46.37,46.75,683646.0,42.2324,42.4777,42.1324,42.4777,683646.0
2016-12-02 09:40:00,46.74,46.76,46.47,46.51,628192.0,42.4686,42.4868,42.2233,42.2596,628192.0
2016-12-02 09:50:00,46.5,46.57,46.48,46.56,353923.0,42.2505,42.3141,42.2324,42.305,353923.0
2016-12-02 10:00:00,46.57,46.64,46.57,46.61,685738.0,42.3141,42.3777,42.3141,42.3505,685738.0
2016-12-02 10:10:00,46.61,46.61,46.38,46.48,403846.0,42.3505,42.3505,42.1415,42.2324,403846.0
2016-12-02 10:20:00,46.49,46.56,46.43,46.51,482473.0,42.2414,42.305,42.1869,42.2596,482473.0
2016-12-02 10:30:00,46.51,46.61,46.5,46.59,415454.0,42.2596,42.3505,42.2505,42.3323,415454.0
2016-12-02 10:40:00,46.59,46.66,46.58,46.6,193508.0,42.3323,42.3959,42.3232,42.3414,193508.0
2016-12-02 10:50:00,46.61,46.64,46.56,46.63,159322.0,42.3505,42.3777,42.305,42.3686,159322.0
2016-12-02 11:00:00,46.63,46.73,46.61,46.71,270013.0,42.3686,42.4595,42.3505,42.4413,270013.0
2016-12-02 11:10:00,46.71,46.76,46.68,46.76,117252.0,42.4413,42.4868,42.4141,42.4868,117252.0
2016-12-02 11:20:00,46.76,46.8,46.75,46.77,303295.0,42.4868,42.5231,42.4777,42.4959,303295.0
2016-12-02 11:30:00,46.77,46.78,46.71,46.72,215894.0,42.4959,42.5049,42.4413,42.4504,215894.0
2016-12-02 11:40:00,46.72,46.74,46.66,46.68,127077.0,42.4504,42.4686,42.3959,42.4141,127077.0
2016-12-02 11:50:00,46.68,46.72,46.65,46.68,143302.0,42.4141,42.4504,42.3868,42.4141,143302.0
2016-12-02 12:00:00,46.68,46.71,46.65,46.67,139413.0,42.4141,42.4413,42.3868,42.405,139413.0
2016-12-02 12:10:00,46.67,46.7,46.64,46.7,97466.0,42.405,42.4323,42.3777,42.4323,97466.0
2016-12-02 12:20:00,46.7,46.71,46.68,46.69,81226.0,42.4323,42.4413,42.4141,42.4232,81226.0
2016-12-02 12:30:00,46.68,46.69,46.63,46.65,81452.0,42.4141,42.4232,42.3686,42.3868,81452.0
2016-12-02 12:40:00,46.65,46.69,46.65,46.69,89923.0,42.3868,42.4232,42.3868,42.4232,89923.0
2016-12-02 12:50:00,46.68,46.73,46.68,46.72,161290.0,42.4141,42.4595,42.4141,42.4504,161290.0
2016-12-02 13:00:00,46.72,46.73,46.63,46.66,108996.0,42.4504,42.4595,42.3686,42.3959,108996.0
2016-12-02 13:10:00,46.66,46.67,46.57,46.61,171141.0,42.3959,42.405,42.3141,42.3505,171141.0
2016-12-02 13:20:00,46.6,46.64,46.59,46.59,81006.0,42.3414,42.3777,42.3323,42.3323,81006.0
2016-12-02 13:30:00,46.59,46.62,46.58,46.62,86969.0,42.3323,42.3596,42.3232,42.3596,86969.0
2016-12-02 13:40:00,46.61,46.65,46.61,46.62,61432.0,42.3505,42.3868,42.3505,42.3596,61432.0
2016-12-02 13:50:00,46.61,46.65,46.61,46.63,129269.0,42.3505,42.3868,42.3505,42.3686,129269.0
2016-12-02 14:00:00,46.62,46.63,46.56,46.56,168537.0,42.3596,42.3686,42.305,42.305,168537.0
2016-12-02 14:10:00,46.56,46.6,46.54,46.58,263636.0,42.305,42.3414,42.2869,42.3232,263636.0
2016-12-02 14:20:00,46.58,46.62,46.57,46.62,116162.0,42.3232,42.3596,42.3141,42.3596,116162.0
2016-12-02 14:30:00,46.61,46.64,46.59,46.64,79884.0,42.3505,42.3777,42.3323,42.3777,79884.0
2016-12-02 14:40:00,46.63,46.64,46.6,46.62,122337.0,42.3686,42.3777,42.3414,42.3596,122337.0
2016-12-02 14:50:00,46.62,46.64,46.6,46.63,74236.0,42.3596,42.3777,42.3414,42.3686,74236.0
2016-12-02 15:00:00,46.62,46.65,46.61,46.64,109550.0,42.3596,42.3868,42.3505,42.3777,109550.0
2016-12-02 15:10:00,46.63,46.63,46.58,46.59,127142.0,42.3686,42.3686,42.3232,42.3323,127142.0
2016-12-02 15:20:00,46.59,46.67,46.58,46.66,179081.0,42.3323,42.405,42.3232,42.3959,179081.0
2016-12-02 15:30:00,46.67,46.73,46.66,46.67,277052.0,42.405,42.4595,42.3959,42.405,277052.0
2016-12-02 15:40:00,46.67,46.69,46.63,46.65,331558.0,42.405,42.4232,42.3686,42.3868,331558.0
2016-12-02 15:50:00,46.65,46.7,46.65,46.68,983097.0,42.3868,42.4323,42.3868,42.4141,983097.0
2016-12-05 09:30:00,46.95,46.95,46.76,46.79,434515.0,42.6594,42.6594,42.4868,42.514,434515.0
2016-12-05 09:40:00,46.78,46.98,46.78,46.96,204191.0,42.5049,42.6867,42.5049,42.6685,204191.0
2016-12-05 09:50:00,46.96,47.1,46.96,47.07,175800.0,42.6685,42.7957,42.6685,42.7684,175800.0
2016-12-05 10:00:00,47.07,47.2,47.06,47.14,980408.0,42.7684,42.8866,42.7594,42.832,980408.0
2016-12-05 10:10:00,47.14,47.19,47.1,47.15,152438.0,42.832,42.8775,42.7957,42.8411,152438.0
2016-12-05 10:20:00,47.15,47.16,47.08,47.15,85870.0,42.8411,42.8502,42.7775,42.8411,85870.0
2016-12-05 10:30:00,47.16,47.19,47.12,47.16,737081.0,42.8502,42.8775,42.8139,42.8502,737081.0
2016-12-05 10:40:00,47.16,47.24,47.12,47.23,211361.0,42.8502,42.9229,42.8139,42.9138,211361.0
2016-12-05 10:50:00,47.23,47.26,47.18,47.19,161124.0,42.9138,42.9411,42.8684,42.8775,161124.0
2016-12-05 11:00:00,47.19,47.22,47.14,47.16,160219.0,42.8775,42.9047,42.832,42.8502,160219.0
2016-12-05 11:10:00,47.16,47.18,47.12,47.16,152200.0,42.8502,42.8684,42.8139,42.8502,152200.0
2016-12-05 11:20:00,47.17,47.2,47.09,47.13,224334.0,42.8593,42.8866,42.7866,42.823,224334.0
2016-12-05 11:30:00,47.12,47.16,47.07,47.15,135515.0,42.8139,42.8502,42.7684,42.8411,135515.0
2016-12-05 11:40:00,47.15,47.18,47.12,47.13,142892.0,42.8411,42.8684,42.8139,42.823,142892.0
2016-12-05 11:50:00,47.13,47.15,47.06,47.1,220095.0,42.823,42.8411,42.7594,42.7957,220095.0
2016-12-05 12:00:00,47.1,47.11,47.05,47.08,119284.0,42.7957,42.8048,42.7503,42.7775,119284.0
2016-12-05 12:10:00,47.08,47.14,47.08,47.11,104344.0,42.7775,42.832,42.7775,42.8048,104344.0
2016-12-05 12:20:00,47.11,47.11,47.0,47.06,136426.0,42.8048,42.8048,42.7048,42.7594,136426.0
2016-12-05 12:30:00,47.05,47.09,47.04,47.07,105874.0,42.7503,42.7866,42.7412,42.7684,105874.0
2016-12-05 12:40:00,47.07,47.1,47.05,47.08,87592.0,42.7684,42.7957,42.7503,42.7775,87592.0
2016-12-05 12:50:00,47.09,47.13,47.07,47.11,107294.0,42.7866,42.823,42.7684,42.8048,107294.0
2016-12-05 13:00:00,47.11,47.12,47.09,47.11,82354.0,42.8048,42.8139,42.7866,42.8048,82354.0
2016-12-05 13:10:00,47.11,47.13,47.09,47.12,75416.0,42.8048,42.823,42.7866,42.8139,75416.0
2016-12-05 13:20:00,47.12,47.13,47.07,47.08,82117.0,42.8139,42.823,42.7684,42.7775,82117.0
2016-12-05 13:30:00,47.09,47.12,47.06,47.09,130939.0,42.7866,42.8139,42.7594,42.7866,130939.0
2016-12-05 13:40:00,47.09,47.11,47.08,47.09,110992.0,42.7866,42.8048,42.7775,42.7866,110992.0
2016-12-05 13:50:00,47.09,47.1,47.05,47.07,80290.0,42.7866,42.7957,42.7503,42.7684,80290.0
2016-12-05 14:00:00,47.07,47.08,47.03,47.08,99741.0,42.7684,42.7775,42.7321,42.7775,99741.0
2016-12-05 14:10:00,47.08,47.08,47.03,47.07,165588.0,42.7775,42.7775,42.7321,42.7684,165588.0
2016-12-05 14:20:00,47.07,47.08,47.04,47.07,82925.0,42.7684,42.7775,42.7412,42.7684,82925.0
2016-12-05 14:30:00,47.07,47.1,47.04,47.08,139740.0,42.7684,42.7957,42.7412,42.7775,139740.0
2016-12-05 14:40:00,47.07,47.09,47.06,47.09,82372.0,42.7684,42.7866,42.7594,42.7866,82372.0
2016-12-05 14:50:00,47.09,47.11,47.08,47.09,219792.0,42.7866,42.8048,42.7775,42.7866,219792.0
2016-12-05 15:00:00,47.1,47.12,47.08,47.11,106430.0,42.7957,42.8139,42.7775,42.8048,106430.0
2016-12-05 15:10:00,47.1,47.12,47.1,47.12,95501.0,42.7957,42.8139,42.7957,42.8139,95501.0
2016-12-05 15:20:00,47.12,47.13,47.09,47.12,151129.0,42.8139,42.823,42.7866,42.8139,151129.0
2016-12-05 15:30:00,47.12,47.12,47.09,47.09,163996.0,42.8139,42.8139,42.7866,42.7866,163996.0
2016-12-05 15:40:00,47.09,47.13,47.09,47.1,383721.0,42.7866,42.823,42.7866,42.7957,383721.0
2016-12-05 15:50:00,47.11,47.14,47.1,47.12,1113414.0,42.8048,42.832,42.7957,42.8139,1113414.0
2016-12-06 09:30:00,47.25,47.27,47.06,47.13,452565.0,42.932,42.9502,42.7594,42.823,452565.0
2016-12-06 09:40:00,47.12,47.24,47.11,47.23,220089.0,42.8139,42.9229,42.8048,42.9138,220089.0
2016-12-06 09:50:00,47.24,47.31,47.23,47.29,226409.0,42.9229,42.9865,42.9138,42.9683,226409.0
2016-12-06 10:00:00,47.3,47.36,47.29,47.3,177523.0,42.9774,43.0319,42.9683,42.9774,177523.0
2016-12-06 10:10:00,47.3,47.3,47.15,47.17,350178.0,42.9774,42.9774,42.8411,42.8593,350178.0
2016-12-06 10:20:00,47.18,47.2,47.12,47.12,152011.0,42.8684,42.8866,42.8139,42.8139,152011.0
2016-12-06 10:30:00,47.13,47.27,47.13,47.22,217695.0,42.823,42.9502,42.823,42.9047,217695.0
2016-12-06 10:40:00,47.23,47.27,47.2,47.23,129690.0,42.9138,42.9502,42.8866,42.9138,129690.0
2016-12-06 10:50:00,47.23,47.25,47.18,47.23,143736.0,42.9138,42.932,42.8684,42.9138,143736.0
2016-12-06 11:00:00,47.23,47.23,47.16,47.18,130919.0,42.9138,42.9138,42.8502,42.8684,130919.0
2016-12-06 11:10:00,47.18,47.19,47.14,47.15,75506.0,42.8684,42.8775,42.832,42.8411,75506.0
2016-12-06 11:20:00,47.15,47.17,47.14,47.17,100634.0,42.8411,42.8593,42.832,42.8593,100634.0
2016-12-06 11:30:00,47.17,47.18,47.08,47.11,95714.0,42.8593,42.8684,42.7775,42.8048,95714.0
2016-12-06 11:40:00,47.11,47.12,47.06,47.08,101117.0,42.8048,42.8139,42.7594,42.7775,101117.0
2016-12-06 11:50:00,47.08,47.15,47.08,47.15,105648.0,42.7775,42.8411,42.7775,42.8411,105648.0
2016-12-06 12:00:00,47.15,47.18,47.13,47.15,64949.0,42.8411,42.8684,42.823,42.8411,64949.0
2016-12-06 12:10:00,47.15,47.17,47.14,47.15,62672.0,42.8411,42.8593,42.832,42.8411,62672.0
2016-12-06 12:20:00,47.15,47.19,47.14,47.16,122615.0,42.8411,42.8775,42.832,42.8502,122615.0
2016-12-06 12:30:00,47.16,47.21,47.15,47.17,336893.0,42.8502,42.8956,42.8411,42.8593,336893.0
2016-12-06 12:40:00,47.17,47.18,47.13,47.13,244982.0,42.8593,42.8684,42.823,42.823,244982.0
2016-12-06 12:50:00,47.13,47.14,47.11,47.12,144038.0,42.823,42.832,42.8048,42.8139,144038.0
2016-12-06 13:00:00,47.12,47.16,47.11,47.15,1005913.0,42.8139,42.8502,42.8048,42.8411,1005913.0
2016-12-06 13:10:00,47.15,47.17,47.13,47.16,132907.0,42.8411,42.8593,42.823,42.8502,132907.0
2016-12-06 13:20:00,47.15,47.16,47.1,47.11,121514.0,42.8411,42.8502,42.7957,42.8048,121514.0
2016-12-06 13:30:00,47.11,47.13,47.1,47.12,141715.0,42.8048,42.823,42.7957,42.8139,141715.0
2016-12-06 13:40:00,47.11,47.21,47.11,47.19,137618.0,42.8048,42.8956,42.8048,42.8775,137618.0
2016-12-06 13:50:00,47.2,47.22,47.18,47.22,102713.0,42.8866,42.9047,42.8684,42.9047,102713.0
2016-12-06 14:00:00,47.22,47.26,47.21,47.23,242635.0,42.9047,42.9411,42.8956,42.9138,242635.0
2016-12-06 14:10:00,47.23,47.25,47.2,47.21,147133.0,42.9138,42.932,42.8866,42.8956,147133.0
2016-12-06 14:20:00,47.2,47.26,47.2,47.23,136176.0,42.8866,42.9411,42.8866,42.9138,136176.0
2016-12-06 14:30:00,47.23,47.26,47.22,47.26,124738.0,42.9138,42.9411,42.9047,42.9411,124738.0
2016-12-06 14:40:00,47.26,47.27,47.25,47.26,102447.0,42.9411,42.9502,42.932,42.9411,102447.0
2016-12-06 14:50:00,47.26,47.27,47.24,47.26,120678.0,42.9411,42.9502,42.9229,42.9411,120678.0
2016-12-06 15:00:00,47.26,47.28,47.22,47.23,138453.0,42.9411,42.9592,42.9047,42.9138,138453.0
2016-12-06 15:10:00,47.23,47.23,47.18,47.21,190562.0,42.9138,42.9138,42.8684,42.8956,190562.0
2016-12-06 15:20:00,47.21,47.21,47.16,47.18,271530.0,42.8956,42.8956,42.8502,42.8684,271530.0
2016-12-06 15:30:00,47.18,47.22,47.17,47.21,270308.0,42.8684,42.9047,42.8593,42.8956,270308.0
2016-12-06 15:40:00,47.21,47.25,47.2,47.24,460648.0,42.8956,42.932,42.8866,42.9229,460648.0
2016-12-06 15:50:00,47.24,47.28,47.23,47.27,1114349.0,42.9229,42.9592,42.9138,42.9502,1114349.0
2016-12-07 09:30:00,47.25,47.4,47.22,47.38,339851.0,42.932,43.0683,42.9047,43.0501,339851.0
2016-12-07 09:40:00,47.38,47.41,47.3,47.36,164479.0,43.0501,43.0774,42.9774,43.0319,164479.0
2016-12-07 09:50:00,47.36,47.36,47.25,47.25,726505.0,43.0319,43.0319,42.932,42.932,726505.0
2016-12-07 10:00:00,47.25,47.37,47.24,47.37,153399.0,42.932,43.041,42.9229,43.041,153399.0
2016-12-07 10:10:00,47.37,47.44,47.34,47.42,155091.0,43.041,43.1046,43.0138,43.0865,155091.0
2016-12-07 10:20:00,47.42,47.45,47.41,47.45,113878.0,43.0865,43.1137,43.0774,43.1137,113878.0
2016-12-07 10:30:00,47.44,47.46,47.38,47.39,95349.0,43.1046,43.1228,43.0501,43.0592,95349.0
2016-12-07 10:40:00,47.4,47.53,47.38,47.51,138057.0,43.0683,43.1864,43.0501,43.1682,138057.0
2016-12-07 10:50:00,47.51,47.54,47.48,47.48,127160.0,43.1682,43.1955,43.141,43.141,127160.0
2016-12-07 11:00:00,47.49,47.54,47.47,47.48,282163.0,43.1501,43.1955,43.1319,43.141,282163.0
2016-12-07 11:10:00,47.48,47.5,47.45,47.47,115017.0,43.141,43.1591,43.1137,43.1319,115017.0
2016-12-07 11:20:00,47.47,47.49,47.42,47.43,170445.0,43.1319,43.1501,43.0865,43.0955,170445.0
2016-12-07 11:30:00,47.44,47.49,47.43,47.47,102472.0,43.1046,43.1501,43.0955,43.1319,102472.0
2016-12-07 11:40:00,47.47,47.5,47.46,47.47,49059.0,43.1319,43.1591,43.1228,43.1319,49059.0
2016-12-07 11:50:00,47.47,47.54,47.46,47.54,69014.0,43.1319,43.1955,43.1228,43.1955,69014.0
2016-12-07 12:00:00,47.54,47.57,47.52,47.55,181225.0,43.1955,43.2227,43.1773,43.2046,181225.0
2016-12-07 12:10:00,47.55,47.58,47.53,47.58,102863.0,43.2046,43.2318,43.1864,43.2318,102863.0
2016-12-07 12:20:00,47.58,47.59,47.55,47.58,113435.0,43.2318,43.2409,43.2046,43.2318,113435.0
2016-12-07 12:30:00,47.57,47.6,47.56,47.59,73137.0,43.2227,43.25,43.2137,43.2409,73137.0
2016-12-07 12:40:00,47.59,47.62,47.58,47.61,160582.0,43.2409,43.2682,43.2318,43.2591,160582.0
2016-12-07 12:50:00,47.62,47.71,47.61,47.71,151533.0,43.2682,43.3499,43.2591,43.3499,151533.0
2016-12-07 13:00:00,47.71,47.81,47.7,47.8,287877.0,43.3499,43.4408,43.3409,43.4317,287877.0
2016-12-07 13:10:00,47.8,47.8,47.75,47.77,168006.0,43.4317,43.4317,43.3863,43.4045,168006.0
2016-12-07 13:20:00,47.78,47.87,47.78,47.81,440655.0,43.4136,43.4953,43.4136,43.4408,440655.0
2016-12-07 13:30:00,47.82,47.87,47.79,47.87,306221.0,43.4499,43.4953,43.4226,43.4953,306221.0
2016-12-07 13:40:00,47.86,47.91,47.84,47.89,294731.0,43.4862,43.5317,43.4681,43.5135,294731.0
2016-12-07 13:50:00,47.9,47.96,47.87,47.94,237713.0,43.5226,43.5771,43.4953,43.5589,237713.0
2016-12-07 14:00:00,47.95,47.96,47.89,47.91,211609.0,43.568,43.5771,43.5135,43.5317,211609.0
2016-12-07 14:10:00,47.91,48.07,47.91,48.05,200172.0,43.5317,43.6771,43.5317,43.6589,200172.0
2016-12-07 14:20:00,48.05,48.07,48.0,48.01,112908.0,43.6589,43.6771,43.6134,43.6225,112908.0
2016-12-07 14:30:00,48.01,48.03,48.0,48.02,119413.0,43.6225,43.6407,43.6134,43.6316,119413.0
2016-12-07 14:40:00,48.02,48.06,48.01,48.04,234012.0,43.6316,43.668,43.6225,43.6498,234012.0
2016-12-07 14:50:00,48.04,48.1,48.03,48.09,164650.0,43.6498,43.7043,43.6407,43.6952,164650.0
2016-12-07 15:00:00,48.09,48.15,48.04,48.12,290258.0,43.6952,43.7497,43.6498,43.7225,290258.0
2016-12-07 15:10:00,48.11,48.12,48.09,48.11,190504.0,43.7134,43.7225,43.6952,43.7134,190504.0
2016-12-07 15:20:00,48.11,48.21,48.1,48.17,227110.0,43.7134,43.8043,43.7043,43.7679,227110.0
2016-12-07 15:30:00,48.17,48.22,48.15,48.19,275423.0,43.7679,43.8133,43.7497,43.7861,275423.0
2016-12-07 15:40:00,48.2,48.2,48.09,48.09,690827.0,43.7952,43.7952,43.6952,43.6952,690827.0
2016-12-07 15:50:00,48.1,48.18,48.09,48.17,1292728.0,43.7043,43.777,43.6952,43.7679,1292728.0
2016-12-08 09:30:00,48.2,48.31,48.07,48.3,459628.0,43.7952,43.8951,43.6771,43.886,459628.0
2016-12-08 09:40:00,48.31,48.34,48.21,48.3,404636.0,43.8951,43.9224,43.8043,43.886,404636.0
2016-12-08 09:50:00,48.3,48.39,48.25,48.3,227083.0,43.886,43.9678,43.8406,43.886,227083.0
2016-12-08 10:00:00,48.3,48.33,48.23,48.32,293646.0,43.886,43.9133,43.8224,43.9042,293646.0
2016-12-08 10:10:00,48.32,48.37,48.28,48.37,224051.0,43.9042,43.9496,43.8679,43.9496,224051.0
2016-12-08 10:20:00,48.37,48.38,48.32,48.36,163477.0,43.9496,43.9587,43.9042,43.9405,163477.0
2016-12-08 10:30:00,48.36,48.39,48.27,48.29,163995.0,43.9405,43.9678,43.8588,43.8769,163995.0
2016-12-08 10:40:00,48.29,48.35,48.28,48.34,138265.0,43.8769,43.9315,43.8679,43.9224,138265.0
2016-12-08 10:50:00,48.34,48.37,48.31,48.37,177725.0,43.9224,43.9496,43.8951,43.9496,177725.0
2016-12-08 11:00:00,48.37,48.42,48.34,48.4,133129.0,43.9496,43.9951,43.9224,43.9769,133129.0
2016-12-08 11:10:00,48.41,48.42,48.36,48.4,152256.0,43.986,43.9951,43.9405,43.9769,152256.0
2016-12-08 11:20:00,48.4,48.45,48.36,48.38,98027.0,43.9769,44.0223,43.9405,43.9587,98027.0
2016-12-08 11:30:00,48.37,48.39,48.3,48.3,110546.0,43.9496,43.9678,43.886,43.886,110546.0
2016-12-08 11:40:00,48.3,48.4,48.3,48.38,140002.0,43.886,43.9769,43.886,43.9587,140002.0
2016-12-08 11:50:00,48.37,48.38,48.32,48.36,76743.0,43.9496,43.9587,43.9042,43.9405,76743.0
2016-12-08 12:00:00,48.37,48.39,48.35,48.38,77084.0,43.9496,43.9678,43.9315,43.9587,77084.0
2016-12-08 12:10:00,48.38,48.4,48.36,48.4,155601.0,43.9587,43.9769,43.9405,43.9769,155601.0
2016-12-08 12:20:00,48.39,48.51,48.37,48.46,844802.0,43.9678,44.0768,43.9496,44.0314,844802.0
2016-12-08 12:30:00,48.45,48.49,48.43,48.45,121127.0,44.0223,44.0587,44.0042,44.0223,121127.0
2016-12-08 12:40:00,48.45,48.51,48.44,48.49,118593.0,44.0223,44.0768,44.0132,44.0587,118593.0
2016-12-08 12:50:00,48.49,48.49,48.41,48.43,94805.0,44.0587,44.0587,43.986,44.0042,94805.0
2016-12-08 13:00:00,48.44,48.45,48.4,48.42,136477.0,44.0132,44.0223,43.9769,43.9951,136477.0
2016-12-08 13:10:00,48.41,48.44,48.39,48.4,145748.0,43.986,44.0132,43.9678,43.9769,145748.0
2016-12-08 13:20:00,48.4,48.43,48.4,48.42,57066.0,43.9769,44.0042,43.9769,43.9951,57066.0
2016-12-08 13:30:00,48.42,48.46,48.37,48.46,101640.0,43.9951,44.0314,43.9496,44.0314,101640.0
2016-12-08 13:40:00,48.46,48.46,48.4,48.45,117687.0,44.0314,44.0314,43.9769,44.0223,117687.0
2016-12-08 13:50:00,48.45,48.48,48.44,48.46,167838.0,44.0223,44.0496,44.0132,44.0314,167838.0
2016-12-08 14:00:00,48.46,48.48,48.4,48.41,138960.0,44.0314,44.0496,43.9769,43.986,138960.0
2016-12-08 14:10:00,48.4,48.43,48.34,48.34,138526.0,43.9769,44.0042,43.9224,43.9224,138526.0
2016-12-08 14:20:00,48.34,48.36,48.28,48.35,197025.0,43.9224,43.9405,43.8679,43.9315,197025.0
2016-12-08 14:30:00,48.36,48.37,48.24,48.29,254810.0,43.9405,43.9496,43.8315,43.8769,254810.0
2016-12-08 14:40:00,48.28,48.3,48.24,48.25,198389.0,43.8679,43.886,43.8315,43.8406,198389.0
2016-12-08 14:50:00,48.24,48.3,48.23,48.3,150596.0,43.8315,43.886,43.8224,43.886,150596.0
2016-12-08 15:00:00,48.3,48.32,48.28,48.32,233813.0,43.886,43.9042,43.8679,43.9042,233813.0
2016-12-08 15:10:00,48.32,48.34,48.28,48.3,201258.0,43.9042,43.9224,43.8679,43.886,201258.0
2016-12-08 15:20:00,48.3,48.3,48.26,48.26,251830.0,43.886,43.886,43.8497,43.8497,251830.0
2016-12-08 15:30:00,48.27,48.32,48.26,48.31,223869.0,43.8588,43.9042,43.8497,43.8951,223869.0
2016-12-08 15:40:00,48.32,48.34,48.28,48.29,306184.0,43.9042,43.9224,43.8679,43.8769,306184.0
2016-12-08 15:50:00,48.29,48.33,48.27,48.32,1410265.0,43.8769,43.9133,43.8588,43.9042,1410265.0
2016-12-09 09:30:00,48.48,48.54,48.42,48.52,548165.0,44.0496,44.1041,43.9951,44.0859,548165.0
2016-12-09 09:40:00,48.53,48.56,48.44,48.56,704172.0,44.095,44.1223,44.0132,44.1223,704172.0
2016-12-09 09:50:00,48.55,48.57,48.52,48.52,318379.0,44.1132,44.1314,44.0859,44.0859,318379.0
2016-12-09 10:00:00,48.52,48.53,48.44,48.46,342777.0,44.0859,44.095,44.0132,44.0314,342777.0
2016-12-09 10:10:00,48.46,48.5,48.4,48.42,162250.0,44.0314,44.0678,43.9769,43.9951,162250.0
2016-12-09 10:20:00,48.43,48.53,48.41,48.48,172649.0,44.0042,44.095,43.986,44.0496,172649.0
2016-12-09 10:30:00,48.48,48.59,48.47,48.59,386138.0,44.0496,44.1495,44.0405,44.1495,386138.0
2016-12-09 10:40:00,48.59,48.62,48.55,48.56,185936.0,44.1495,44.1768,44.1132,44.1223,185936.0
2016-12-09 10:50:00,48.56,48.59,48.51,48.54,118660.0,44.1223,44.1495,44.0768,44.1041,118660.0
2016-12-09 11:00:00,48.54,48.55,48.51,48.51,123064.0,44.1041,44.1132,44.0768,44.0768,123064.0
2016-12-09 11:10:00,48.52,48.55,48.51,48.55,309327.0,44.0859,44.1132,44.0768,44.1132,309327.0
2016-12-09 11:20:00,48.54,48.56,48.49,48.53,138849.0,44.1041,44.1223,44.0587,44.095,138849.0
2016-12-09 11:30:00,48.52,48.54,48.49,48.54,103788.0,44.0859,44.1041,44.0587,44.1041,103788.0
2016-12-09 11:40:00,48.53,48.56,48.5,48.54,77380.0,44.095,44.1223,44.0678,44.1041,77380.0
2016-12-09 11:50:00,48.55,48.57,48.53,48.54,167585.0,44.1132,44.1314,44.095,44.1041,167585.0
2016-12-09 12:00:00,48.55,48.56,48.53,48.55,74205.0,44.1132,44.1223,44.095,44.1132,74205.0
2016-12-09 12:10:00,48.54,48.56,48.51,48.53,156200.0,44.1041,44.1223,44.0768,44.095,156200.0
2016-12-09 12:20:00,48.53,48.54,48.48,48.51,104591.0,44.095,44.1041,44.0496,44.0768,104591.0
2016-12-09 12:30:00,48.51,48.56,48.5,48.55,151679.0,44.0768,44.1223,44.0678,44.1132,151679.0
2016-12-09 12:40:00,48.55,48.55,48.51,48.54,160473.0,44.1132,44.1132,44.0768,44.1041,160473.0
2016-12-09 12:50:00,48.54,48.56,48.49,48.5,130882.0,44.1041,44.1223,44.0587,44.0678,130882.0
2016-12-09 13:00:00,48.51,48.54,48.5,48.52,67742.0,44.0768,44.1041,44.0678,44.0859,67742.0
2016-12-09 13:10:00,48.52,48.54,48.5,48.51,154583.0,44.0859,44.1041,44.0678,44.0768,154583.0
2016-12-09 13:20:00,48.51,48.55,48.5,48.55,122671.0,44.0768,44.1132,44.0678,44.1132,122671.0
2016-12-09 13:30:00,48.55,48.56,48.5,48.51,140293.0,44.1132,44.1223,44.0678,44.0768,140293.0
2016-12-09 13:40:00,48.51,48.54,48.5,48.52,117933.0,44.0768,44.1041,44.0678,44.0859,117933.0
2016-12-09 13:50:00,48.52,48.56,48.52,48.55,85131.0,44.0859,44.1223,44.0859,44.1132,85131.0
2016-12-09 14:00:00,48.55,48.58,48.54,48.56,90909.0,44.1132,44.1404,44.1041,44.1223,90909.0
2016-12-09 14:10:00,48.56,48.57,48.52,48.52,109244.0,44.1223,44.1314,44.0859,44.0859,109244.0
2016-12-09 14:20:00,48.51,48.53,48.5,48.51,78426.0,44.0768,44.095,44.0678,44.0768,78426.0
2016-12-09 14:30:00,48.5,48.54,48.49,48.52,82491.0,44.0678,44.1041,44.0587,44.0859,82491.0
2016-12-09 14:40:00,48.52,48.54,48.51,48.53,134871.0,44.0859,44.1041,44.0768,44.095,134871.0
2016-12-09 14:50:00,48.52,48.56,48.52,48.56,114233.0,44.0859,44.1223,44.0859,44.1223,114233.0
2016-12-09 15:00:00,48.56,48.61,48.54,48.6,178560.0,44.1223,44.1677,44.1041,44.1586,178560.0
2016-12-09 15:10:00,48.6,48.65,48.59,48.64,255017.0,44.1586,44.204,44.1495,44.195,255017.0
2016-12-09 15:20:00,48.64,48.64,48.61,48.63,273104.0,44.195,44.195,44.1677,44.1859,273104.0
2016-12-09 15:30:00,48.63,48.64,48.59,48.59,704725.0,44.1859,44.195,44.1495,44.1495,704725.0
2016-12-09 15:40:00,48.59,48.62,48.59,48.61,393108.0,44.1495,44.1768,44.1495,44.1677,393108.0
2016-12-09 15:50:00,48.6,48.64,48.6,48.64,1159993.0,44.1586,44.195,44.1586,44.195,1159993.0
2016-12-12 09:30:00,48.5,48.52,48.39,48.52,625437.0,44.0678,44.0859,43.9678,44.0859,625437.0
2016-12-12 09:40:00,48.51,48.53,48.45,48.52,244409.0,44.0768,44.095,44.0223,44.0859,244409.0
2016-12-12 09:50:00,48.52,48.59,48.51,48.57,371190.0,44.0859,44.1495,44.0768,44.1314,371190.0
2016-12-12 10:00:00,48.57,48.61,48.52,48.53,1391394.0,44.1314,44.1677,44.0859,44.095,1391394.0
2016-12-12 10:10:00,48.53,48.55,48.46,48.48,356367.0,44.095,44.1132,44.0314,44.0496,356367.0
2016-12-12 10:20:00,48.48,48.54,48.45,48.46,316451.0,44.0496,44.1041,44.0223,44.0314,316451.0
2016-12-12 10:30:00,48.46,48.52,48.46,48.49,221347.0,44.0314,44.0859,44.0314,44.0587,221347.0
2016-12-12 10:40:00,48.49,48.51,48.47,48.49,349503.0,44.0587,44.0768,44.0405,44.0587,349503.0
2016-12-12 10:50:00,48.49,48.54,48.48,48.54,103082.0,44.0587,44.1041,44.0496,44.1041,103082.0
2016-12-12 11:00:00,48.53,48.56,48.51,48.54,170076.0,44.095,44.1223,44.0768,44.1041,170076.0
2016-12-12 11:10:00,48.54,48.6,48.53,48.58,138134.0,44.1041,44.1586,44.095,44.1404,138134.0
2016-12-12 11:20:00,48.58,48.59,48.52,48.54,132409.0,44.1404,44.1495,44.0859,44.1041,132409.0
2016-12-12 11:30:00,48.54,48.56,48.5,48.51,567068.0,44.1041,44.1223,44.0678,44.0768,567068.0
2016-12-12 11:40:00,48.51,48.51,48.47,48.48,173262.0,44.0768,44.0768,44.0405,44.0496,173262.0
2016-12-12 11:50:00,48.48,48.48,48.45,48.47,123243.0,44.0496,44.0496,44.0223,44.0405,123243.0
2016-12-12 12:00:00,48.46,48.46,48.36,48.37,132946.0,44.0314,44.0314,43.9405,43.9496,132946.0
2016-12-12 12:10:00,48.37,48.41,48.35,48.38,98030.0,43.9496,43.986,43.9315,43.9587,98030.0
2016-12-12 12:20:00,48.37,48.41,48.35,48.39,120223.0,43.9496,43.986,43.9315,43.9678,120223.0
2016-12-12 12:30:00,48.39,48.44,48.37,48.43,188819.0,43.9678,44.0132,43.9496,44.0042,188819.0
2016-12-12 12:40:00,48.43,48.45,48.41,48.44,108070.0,44.0042,44.0223,43.986,44.0132,108070.0
2016-12-12 12:50:00,48.44,48.44,48.39,48.43,92168.0,44.0132,44.0132,43.9678,44.0042,92168.0
2016-12-12 13:00:00,48.43,48.45,48.42,48.44,173219.0,44.0042,44.0223,43.9951,44.0132,173219.0
2016-12-12 13:10:00,48.44,48.49,48.42,48.48,104014.0,44.0132,44.0587,43.9951,44.0496,104014.0
2016-12-12 13:20:00,48.48,48.49,48.45,48.46,98825.0,44.0496,44.0587,44.0223,44.0314,98825.0
2016-12-12 13:30:00,48.46,48.46,48.4,48.41,88489.0,44.0314,44.0314,43.9769,43.986,88489.0
2016-12-12 13:40:00,48.41,48.44,48.38,48.39,91491.0,43.986,44.0132,43.9587,43.9678,91491.0
2016-12-12 13:50:00,48.39,48.41,48.37,48.4,70867.0,43.9678,43.986,43.9496,43.9769,70867.0
2016-12-12 14:00:00,48.39,48.42,48.38,48.41,95094.0,43.9678,43.9951,43.9587,43.986,95094.0
2016-12-12 14:10:00,48.41,48.46,48.4,48.45,98636.0,43.986,44.0314,43.9769,44.0223,98636.0
2016-12-12 14:20:00,48.45,48.45,48.4,48.41,123699.0,44.0223,44.0223,43.9769,43.986,123699.0
2016-12-12 14:30:00,48.41,48.45,48.4,48.41,96892.0,43.986,44.0223,43.9769,43.986,96892.0
2016-12-12 14:40:00,48.41,48.45,48.4,48.43,184179.0,43.986,44.0223,43.9769,44.0042,184179.0
2016-12-12 14:50:00,48.43,48.45,48.41,48.44,137746.0,44.0042,44.0223,43.986,44.0132,137746.0
2016-12-12 15:00:00,48.44,48.47,48.43,48.46,163953.0,44.0132,44.0405,44.0042,44.0314,163953.0
2016-12-12 15:10:00,48.47,48.48,48.45,48.47,226013.0,44.0405,44.0496,44.0223,44.0405,226013.0
2016-12-12 15:20:00,48.46,48.5,48.46,48.47,178754.0,44.0314,44.0678,44.0314,44.0405,178754.0
2016-12-12 15:30:00,48.47,48.49,48.44,48.48,182375.0,44.0405,44.0587,44.0132,44.0496,182375.0
2016-12-12 15:40:00,48.48,48.51,48.46,48.49,437165.0,44.0496,44.0768,44.0314,44.0587,437165.0
2016-12-12 15:50:00,48.49,48.53,48.48,48.52,749925.0,44.0587,44.095,44.0496,44.0859,749925.0
2016-12-13 09:30:00,48.71,48.91,48.68,48.89,642549.0,44.2586,44.4403,44.2313,44.4221,642549.0
2016-12-13 09:40:00,48.89,49.05,48.88,49.01,819026.0,44.4221,44.5675,44.413,44.5311,819026.0
2016-12-13 09:50:00,49.01,49.12,49.01,49.06,494894.0,44.5311,44.6311,44.5311,44.5766,494894.0
2016-12-13 10:00:00,49.06,49.06,48.97,49.03,574916.0,44.5766,44.5766,44.4948,44.5493,574916.0
2016-12-13 10:10:00,49.04,49.1,49.03,49.08,1099634.0,44.5584,44.6129,44.5493,44.5948,1099634.0
2016-12-13 10:20:00,49.08,49.17,49.07,49.16,691717.0,44.5948,44.6765,44.5857,44.6674,691717.0
2016-12-13 10:30:00,49.16,49.19,49.09,49.14,686236.0,44.6674,44.6947,44.6038,44.6493,686236.0
2016-12-13 10:40:00,49.14,49.18,49.1,49.12,456218.0,44.6493,44.6856,44.6129,44.6311,456218.0
2016-12-13 10:50:00,49.12,49.2,49.11,49.16,114953.0,44.6311,44.7038,44.622,44.6674,114953.0
2016-12-13 11:00:00,49.16,49.18,49.1,49.11,146346.0,44.6674,44.6856,44.6129,44.622,146346.0
2016-12-13 11:10:00,49.11,49.13,49.09,49.12,174780.0,44.622,44.6402,44.6038,44.6311,174780.0
2016-12-13 11:20:00,49.12,49.2,49.12,49.19,120496.0,44.6311,44.7038,44.6311,44.6947,120496.0
2016-12-13 11:30:00,49.19,49.2,49.16,49.17,152477.0,44.6947,44.7038,44.6674,44.6765,152477.0
2016-12-13 11:40:00,49.18,49.23,49.17,49.23,220298.0,44.6856,44.731,44.6765,44.731,220298.0
2016-12-13 11:50:00,49.23,49.28,49.21,49.26,163671.0,44.731,44.7765,44.7129,44.7583,163671.0
2016-12-13 12:00:00,49.26,49.29,49.22,49.22,146604.0,44.7583,44.7856,44.722,44.722,146604.0
2016-12-13 12:10:00,49.23,49.29,49.22,49.25,379521.0,44.731,44.7856,44.722,44.7492,379521.0
2016-12-13 12:20:00,49.25,49.26,49.19,49.19,198952.0,44.7492,44.7583,44.6947,44.6947,198952.0
2016-12-13 12:30:00,49.2,49.23,49.18,49.2,101590.0,44.7038,44.731,44.6856,44.7038,101590.0
2016-12-13 12:40:00,49.19,49.25,49.18,49.22,133599.0,44.6947,44.7492,44.6856,44.722,133599.0
2016-12-13 12:50:00,49.23,49.24,49.19,49.2,104239.0,44.731,44.7401,44.6947,44.7038,104239.0
2016-12-13 13:00:00,49.2,49.25,49.19,49.21,97891.0,44.7038,44.7492,44.6947,44.7129,97891.0
2016-12-13 13:10:00,49.21,49.32,49.2,49.31,148844.0,44.7129,44.8128,44.7038,44.8037,148844.0
2016-12-13 13:20:00,49.31,49.35,49.3,49.35,282350.0,44.8037,44.8401,44.7946,44.8401,282350.0
2016-12-13 13:30:00,49.35,49.35,49.3,49.3,104932.0,44.8401,44.8401,44.7946,44.7946,104932.0
2016-12-13 13:40:00,49.31,49.31,49.24,49.26,100287.0,44.8037,44.8037,44.7401,44.7583,100287.0
2016-12-13 13:50:00,49.25,49.28,49.24,49.28,76524.0,44.7492,44.7765,44.7401,44.7765,76524.0
2016-12-13 14:00:00,49.28,49.29,49.23,49.23,140497.0,44.7765,44.7856,44.731,44.731,140497.0
2016-12-13 14:10:00,49.23,49.25,49.19,49.21,161124.0,44.731,44.7492,44.6947,44.7129,161124.0
2016-12-13 14:20:00,49.2,49.21,49.12,49.13,114452.0,44.7038,44.7129,44.6311,44.6402,114452.0
2016-12-13 14:30:00,49.13,49.18,49.12,49.17,143066.0,44.6402,44.6856,44.6311,44.6765,143066.0
2016-12-13 14:40:00,49.17,49.19,49.15,49.19,150758.0,44.6765,44.6947,44.6584,44.6947,150758.0
2016-12-13 14:50:00,49.19,49.21,49.18,49.18,202128.0,44.6947,44.7129,44.6856,44.6856,202128.0
2016-12-13 15:00:00,49.19,49.23,49.18,49.22,243678.0,44.6947,44.731,44.6856,44.722,243678.0
2016-12-13 15:10:00,49.23,49.23,49.18,49.22,210204.0,44.731,44.731,44.6856,44.722,210204.0
2016-12-13 15:20:00,49.21,49.22,49.19,49.21,187664.0,44.7129,44.722,44.6947,44.7129,187664.0
2016-12-13 15:30:00,49.2,49.24,49.19,49.21,245749.0,44.7038,44.7401,44.6947,44.7129,245749.0
2016-12-13 15:40:00,49.22,49.23,49.17,49.17,427449.0,44.722,44.731,44.6765,44.6765,427449.0
2016-12-13 15:50:00,49.17,49.18,49.07,49.11,1209252.0,44.6765,44.6856,44.5857,44.622,1209252.0
2016-12-14 09:30:00,49.14,49.31,49.13,49.22,677195.0,44.6493,44.8037,44.6402,44.722,677195.0
2016-12-14 09:40:00,49.21,49.25,49.15,49.19,356525.0,44.7129,44.7492,44.6584,44.6947,356525.0
2016-12-14 09:50:00,49.19,49.27,49.18,49.21,290638.0,44.6947,44.7674,44.6856,44.7129,290638.0
2016-12-14 10:00:00,49.22,49.23,49.18,49.19,147757.0,44.722,44.731,44.6856,44.6947,147757.0
2016-12-14 10:10:00,49.18,49.22,49.16,49.19,317312.0,44.6856,44.722,44.6674,44.6947,317312.0
2016-12-14 10:20:00,49.19,49.27,49.18,49.23,172301.0,44.6947,44.7674,44.6856,44.731,172301.0
2016-12-14 10:30:00,49.23,49.26,49.19,49.22,214050.0,44.731,44.7583,44.6947,44.722,214050.0
2016-12-14 10:40:00,49.22,49.27,49.21,49.23,97464.0,44.722,44.7674,44.7129,44.731,97464.0
2016-12-14 10:50:00,49.23,49.24,49.18,49.19,165459.0,44.731,44.7401,44.6856,44.6947,165459.0
2016-12-14 11:00:00,49.19,49.19,49.12,49.15,93869.0,44.6947,44.6947,44.6311,44.6584,93869.0
2016-12-14 11:10:00,49.15,49.15,49.1,49.14,97596.0,44.6584,44.6584,44.6129,44.6493,97596.0
2016-12-14 11:20:00,49.14,49.19,49.13,49.15,1213431.0,44.6493,44.6947,44.6402,44.6584,1213431.0
2016-12-14 11:30:00,49.15,49.17,49.12,49.17,124426.0,44.6584,44.6765,44.6311,44.6765,124426.0
2016-12-14 11:40:00,49.17,49.21,49.14,49.19,82123.0,44.6765,44.7129,44.6493,44.6947,82123.0
2016-12-14 11:50:00,49.18,49.21,49.16,49.18,1082712.0,44.6856,44.7129,44.6674,44.6856,1082712.0
2016-12-14 12:00:00,49.19,49.22,49.17,49.19,90130.0,44.6947,44.722,44.6765,44.6947,90130.0
2016-12-14 12:10:00,49.19,49.22,49.18,49.2,310297.0,44.6947,44.722,44.6856,44.7038,310297.0
2016-12-14 12:20:00,49.2,49.23,49.19,49.22,68218.0,44.7038,44.731,44.6947,44.722,68218.0
2016-12-14 12:30:00,49.22,49.24,49.2,49.23,80106.0,44.722,44.7401,44.7038,44.731,80106.0
2016-12-14 12:40:00,49.23,49.23,49.2,49.23,53952.0,44.731,44.731,44.7038,44.731,53952.0
2016-12-14 12:50:00,49.22,49.25,49.21,49.23,116310.0,44.722,44.7492,44.7129,44.731,116310.0
2016-12-14 13:00:00,49.23,49.27,49.22,49.23,123218.0,44.731,44.7674,44.722,44.731,123218.0
2016-12-14 13:10:00,49.23,49.25,49.21,49.24,57177.0,44.731,44.7492,44.7129,44.7401,57177.0
2016-12-14 13:20:00,49.23,49.26,49.22,49.26,45661.0,44.731,44.7583,44.722,44.7583,45661.0
2016-12-14 13:30:00,49.26,49.27,49.25,49.25,90942.0,44.7583,44.7674,44.7492,44.7492,90942.0
2016-12-14 13:40:00,49.25,49.27,49.24,49.25,152971.0,44.7492,44.7674,44.7401,44.7492,152971.0
2016-12-14 13:50:00,49.25,49.3,49.22,49.3,108247.0,44.7492,44.7946,44.722,44.7946,108247.0
2016-12-14 14:00:00,49.3,49.33,49.13,49.22,1173771.0,44.7946,44.8219,44.6402,44.722,1173771.0
2016-12-14 14:10:00,49.22,49.24,48.91,49.08,626906.0,44.722,44.7401,44.4403,44.5948,626906.0
2016-12-14 14:20:00,49.09,49.11,48.96,48.99,628920.0,44.6038,44.622,44.4857,44.513,628920.0
2016-12-14 14:30:00,48.99,49.14,48.98,49.14,808460.0,44.513,44.6493,44.5039,44.6493,808460.0
2016-12-14 14:40:00,49.14,49.25,49.13,49.2,700436.0,44.6493,44.7492,44.6402,44.7038,700436.0
2016-12-14 14:50:00,49.19,49.2,49.04,49.05,715943.0,44.6947,44.7038,44.5584,44.5675,715943.0
2016-12-14 15:00:00,49.05,49.15,48.94,48.94,847867.0,44.5675,44.6584,44.4675,44.4675,847867.0
2016-12-14 15:10:00,48.94,48.97,48.84,48.94,1105251.0,44.4675,44.4948,44.3767,44.4675,1105251.0
2016-12-14 15:20:00,48.94,49.02,48.93,49.01,435690.0,44.4675,44.5402,44.4585,44.5311,435690.0
2016-12-14 15:30:00,49.0,49.23,49.0,49.18,1018826.0,44.5221,44.731,44.5221,44.6856,1018826.0
2016-12-14 15:40:00,49.19,49.2,49.03,49.04,442416.0,44.6947,44.7038,44.5493,44.5584,442416.0
2016-12-14 15:50:00,49.03,49.03,48.87,48.96,1303507.0,44.5493,44.5493,44.4039,44.4857,1303507.0
2016-12-15 09:30:00,49.0,49.16,48.92,49.12,591973.0,44.5221,44.6674,44.4494,44.6311,591973.0
2016-12-15 09:40:00,49.12,49.22,49.05,49.22,420696.0,44.6311,44.722,44.5675,44.722,420696.0
2016-12-15 09:50:00,49.21,49.3,49.18,49.29,816055.0,44.7129,44.7946,44.6856,44.7856,816055.0
2016-12-15 10:00:00,49.29,49.3,49.19,49.25,651381.0,44.7856,44.7946,44.6947,44.7492,651381.0
2016-12-15 10:10:00,49.26,49.26,49.19,49.22,167221.0,44.7583,44.7583,44.6947,44.722,167221.0
2016-12-15 10:20:00,49.22,49.22,49.15,49.2,154309.0,44.722,44.722,44.6584,44.7038,154309.0
2016-12-15 10:30:00,49.2,49.24,49.16,49.23,368795.0,44.7038,44.7401,44.6674,44.731,368795.0
2016-12-15 10:40:00,49.23,49.27,49.17,49.17,213198.0,44.731,44.7674,44.6765,44.6765,213198.0
2016-12-15 10:50:00,49.17,49.23,49.16,49.2,141745.0,44.6765,44.731,44.6674,44.7038,141745.0
2016-12-15 11:00:00,49.21,49.35,49.2,49.34,199775.0,44.7129,44.8401,44.7038,44.831,199775.0
2016-12-15 11:10:00,49.34,49.41,49.33,49.37,242552.0,44.831,44.8946,44.8219,44.8582,242552.0
2016-12-15 11:20:00,49.37,49.39,49.32,49.34,154908.0,44.8582,44.8764,44.8128,44.831,154908.0
2016-12-15 11:30:00,49.33,49.37,49.32,49.37,821530.0,44.8219,44.8582,44.8128,44.8582,821530.0
2016-12-15 11:40:00,49.37,49.38,49.26,49.29,295500.0,44.8582,44.8673,44.7583,44.7856,295500.0
2016-12-15 11:50:00,49.29,49.3,49.24,49.29,109556.0,44.7856,44.7946,44.7401,44.7856,109556.0
2016-12-15 12:00:00,49.3,49.3,49.23,49.28,84724.0,44.7946,44.7946,44.731,44.7765,84724.0
2016-12-15 12:10:00,49.28,49.34,49.28,49.33,125145.0,44.7765,44.831,44.7765,44.8219,125145.0
2016-12-15 12:20:00,49.34,49.35,49.3,49.32,179633.0,44.831,44.8401,44.7946,44.8128,179633.0
2016-12-15 12:30:00,49.32,49.36,49.3,49.31,87988.0,44.8128,44.8492,44.7946,44.8037,87988.0
2016-12-15 12:40:00,49.31,49.35,49.28,49.31,139205.0,44.8037,44.8401,44.7765,44.8037,139205.0
2016-12-15 12:50:00,49.3,49.32,49.26,49.32,130734.0,44.7946,44.8128,44.7583,44.8128,130734.0
2016-12-15 13:00:00,49.32,49.35,49.29,49.34,217106.0,44.8128,44.8401,44.7856,44.831,217106.0
2016-12-15 13:10:00,49.35,49.36,49.32,49.34,159983.0,44.8401,44.8492,44.8128,44.831,159983.0
2016-12-15 13:20:00,49.35,49.37,49.31,49.33,89000.0,44.8401,44.8582,44.8037,44.8219,89000.0
2016-12-15 13:30:00,49.32,49.35,49.27,49.29,127277.0,44.8128,44.8401,44.7674,44.7856,127277.0
2016-12-15 13:40:00,49.28,49.29,49.15,49.15,267962.0,44.7765,44.7856,44.6584,44.6584,267962.0
2016-12-15 13:50:00,49.15,49.17,49.0,49.04,283546.0,44.6584,44.6765,44.5221,44.5584,283546.0
2016-12-15 14:00:00,49.04,49.12,49.0,49.11,184204.0,44.5584,44.6311,44.5221,44.622,184204.0
2016-12-15 14:10:00,49.1,49.14,49.09,49.14,104225.0,44.6129,44.6493,44.6038,44.6493,104225.0
2016-12-15 14:20:00,49.14,49.16,49.08,49.16,196616.0,44.6493,44.6674,44.5948,44.6674,196616.0
2016-12-15 14:30:00,49.16,49.19,49.14,49.16,242153.0,44.6674,44.6947,44.6493,44.6674,242153.0
2016-12-15 14:40:00,49.16,49.17,49.12,49.13,85041.0,44.6674,44.6765,44.6311,44.6402,85041.0
2016-12-15 14:50:00,49.14,49.19,49.12,49.13,156680.0,44.6493,44.6947,44.6311,44.6402,156680.0
2016-12-15 15:00:00,49.13,49.16,49.12,49.13,109756.0,44.6402,44.6674,44.6311,44.6402,109756.0
2016-12-15 15:10:00,49.12,49.14,49.09,49.14,136657.0,44.6311,44.6493,44.6038,44.6493,136657.0
2016-12-15 15:20:00,49.14,49.16,49.1,49.12,269033.0,44.6493,44.6674,44.6129,44.6311,269033.0
2016-12-15 15:30:00,49.12,49.19,49.12,49.17,378256.0,44.6311,44.6947,44.6311,44.6765,378256.0
2016-12-15 15:40:00,49.16,49.23,49.15,49.17,478695.0,44.6674,44.731,44.6584,44.6765,478695.0
2016-12-15 15:50:00,49.17,49.2,49.1,49.13,1134035.0,44.6765,44.7038,44.6129,44.6402,1134035.0
2016-12-16 09:30:00,49.08,49.09,48.9,48.93,730168.0,44.7932,44.8023,44.6289,44.6563,730168.0
2016-12-16 09:40:00,48.92,48.93,48.79,48.8,300991.0,44.6472,44.6563,44.5285,44.5377,300991.0
2016-12-16 09:50:00,48.79,48.86,48.77,48.86,229547.0,44.5285,44.5924,44.5103,44.5924,229547.0
2016-12-16 10:00:00,48.86,48.86,48.76,48.79,124492.0,44.5924,44.5924,44.5012,44.5285,124492.0
2016-12-16 10:10:00,48.79,48.84,48.75,48.76,205384.0,44.5285,44.5742,44.492,44.5012,205384.0
2016-12-16 10:20:00,48.77,48.78,48.72,48.77,219803.0,44.5103,44.5194,44.4646,44.5103,219803.0
2016-12-16 10:30:00,48.76,48.78,48.71,48.77,157945.0,44.5012,44.5194,44.4555,44.5103,157945.0
2016-12-16 10:40:00,48.76,48.83,48.75,48.75,191840.0,44.5012,44.565,44.492,44.492,191840.0
2016-12-16 10:50:00,48.76,48.79,48.74,48.77,155535.0,44.5012,44.5285,44.4829,44.5103,155535.0
2016-12-16 11:00:00,48.77,48.78,48.66,48.66,326983.0,44.5103,44.5194,44.4099,44.4099,326983.0
2016-12-16 11:10:00,48.67,48.69,48.66,48.68,94873.0,44.419,44.4373,44.4099,44.4281,94873.0
2016-12-16 11:20:00,48.68,48.68,48.57,48.57,636373.0,44.4281,44.4281,44.3277,44.3277,636373.0
2016-12-16 11:30:00,48.58,48.68,48.56,48.67,233591.0,44.3369,44.4281,44.3186,44.419,233591.0
2016-12-16 11:40:00,48.67,48.71,48.66,48.69,93748.0,44.419,44.4555,44.4099,44.4373,93748.0
2016-12-16 11:50:00,48.69,48.72,48.67,48.7,111071.0,44.4373,44.4646,44.419,44.4464,111071.0
2016-12-16 12:00:00,48.7,48.71,48.64,48.7,114742.0,44.4464,44.4555,44.3916,44.4464,114742.0
2016-12-16 12:10:00,48.69,48.69,48.61,48.61,102596.0,44.4373,44.4373,44.3643,44.3643,102596.0
2016-12-16 12:20:00,48.62,48.65,48.61,48.64,68755.0,44.3734,44.4008,44.3643,44.3916,68755.0
2016-12-16 12:30:00,48.65,48.7,48.63,48.68,67075.0,44.4008,44.4464,44.3825,44.4281,67075.0
2016-12-16 12:40:00,48.69,48.69,48.62,48.67,108157.0,44.4373,44.4373,44.3734,44.419,108157.0
2016-12-16 12:50:00,48.67,48.68,48.59,48.61,180718.0,44.419,44.4281,44.346,44.3643,180718.0
2016-12-16 13:00:00,48.61,48.61,48.55,48.57,73119.0,44.3643,44.3643,44.3095,44.3277,73119.0
2016-12-16 13:10:00,48.57,48.58,48.51,48.55,71728.0,44.3277,44.3369,44.273,44.3095,71728.0
2016-12-16 13:20:00,48.55,48.59,48.54,48.55,137070.0,44.3095,44.346,44.3004,44.3095,137070.0
2016-12-16 13:30:00,48.55,48.59,48.55,48.58,81344.0,44.3095,44.346,44.3095,44.3369,81344.0
2016-12-16 13:40:00,48.58,48.59,48.55,48.57,115846.0,44.3369,44.346,44.3095,44.3277,115846.0
2016-12-16 13:50:00,48.57,48.62,48.56,48.58,167247.0,44.3277,44.3734,44.3186,44.3369,167247.0
2016-12-16 14:00:00,48.58,48.64,48.55,48.64,90313.0,44.3369,44.3916,44.3095,44.3916,90313.0
2016-12-16 14:10:00,48.64,48.65,48.6,48.61,82759.0,44.3916,44.4008,44.3551,44.3643,82759.0
2016-12-16 14:20:00,48.61,48.61,48.58,48.59,82414.0,44.3643,44.3643,44.3369,44.346,82414.0
2016-12-16 14:30:00,48.59,48.64,48.58,48.59,229163.0,44.346,44.3916,44.3369,44.346,229163.0
2016-12-16 14:40:00,48.59,48.65,48.59,48.64,126039.0,44.346,44.4008,44.346,44.3916,126039.0
2016-12-16 14:50:00,48.64,48.66,48.6,48.63,110213.0,44.3916,44.4099,44.3551,44.3825,110213.0
2016-12-16 15:00:00,48.63,48.65,48.57,48.57,110571.0,44.3825,44.4008,44.3277,44.3277,110571.0
2016-12-16 15:10:00,48.57,48.59,48.55,48.56,172766.0,44.3277,44.346,44.3095,44.3186,172766.0
2016-12-16 15:20:00,48.56,48.59,48.54,48.59,301211.0,44.3186,44.346,44.3004,44.346,301211.0
2016-12-16 15:30:00,48.59,48.61,48.57,48.58,492879.0,44.346,44.3643,44.3277,44.3369,492879.0
2016-12-16 15:40:00,48.58,48.61,48.52,48.6,612417.0,44.3369,44.3643,44.2821,44.3551,612417.0
2016-12-16 15:50:00,48.6,48.63,48.56,48.61,1585027.0,44.3551,44.3825,44.3186,44.3643,1585027.0
2016-12-19 09:30:00,48.63,48.7,48.59,48.6,324786.0,44.3825,44.4464,44.346,44.3551,324786.0
2016-12-19 09:40:00,48.59,48.84,48.59,48.84,304710.0,44.346,44.5742,44.346,44.5742,304710.0
2016-12-19 09:50:00,48.84,48.88,48.81,48.84,219377.0,44.5742,44.6107,44.5468,44.5742,219377.0
2016-12-19 10:00:00,48.84,48.89,48.82,48.83,148457.0,44.5742,44.6198,44.5559,44.565,148457.0
2016-12-19 10:10:00,48.83,48.86,48.81,48.85,257621.0,44.565,44.5924,44.5468,44.5833,257621.0
2016-12-19 10:20:00,48.86,48.86,48.82,48.83,72196.0,44.5924,44.5924,44.5559,44.565,72196.0
2016-12-19 10:30:00,48.83,48.93,48.83,48.91,151893.0,44.565,44.6563,44.565,44.6381,151893.0
2016-12-19 10:40:00,48.92,49.02,48.91,49.01,345674.0,44.6472,44.7384,44.6381,44.7293,345674.0
2016-12-19 10:50:00,49.02,49.03,48.97,49.0,98468.0,44.7384,44.7476,44.6928,44.7202,98468.0
2016-12-19 11:00:00,49.0,49.1,48.99,49.05,191458.0,44.7202,44.8115,44.7111,44.7658,191458.0
2016-12-19 11:10:00,49.05,49.07,49.01,49.05,119617.0,44.7658,44.7841,44.7293,44.7658,119617.0
2016-12-19 11:20:00,49.04,49.06,48.95,48.98,141548.0,44.7567,44.7749,44.6746,44.7019,141548.0
2016-12-19 11:30:00,48.98,49.02,48.95,48.96,84340.0,44.7019,44.7384,44.6746,44.6837,84340.0
2016-12-19 11:40:00,48.97,48.99,48.94,48.95,82999.0,44.6928,44.7111,44.6654,44.6746,82999.0
2016-12-19 11:50:00,48.95,48.97,48.94,48.94,57599.0,44.6746,44.6928,44.6654,44.6654,57599.0
2016-12-19 12:00:00,48.94,48.97,48.93,48.96,67501.0,44.6654,44.6928,44.6563,44.6837,67501.0
2016-12-19 12:10:00,48.97,48.98,48.95,48.97,113059.0,44.6928,44.7019,44.6746,44.6928,113059.0
2016-12-19 12:20:00,48.97,48.99,48.95,48.98,79540.0,44.6928,44.7111,44.6746,44.7019,79540.0
2016-12-19 12:30:00,48.98,49.01,48.96,48.98,202113.0,44.7019,44.7293,44.6837,44.7019,202113.0
2016-12-19 12:40:00,48.99,49.03,48.98,49.0,103203.0,44.7111,44.7476,44.7019,44.7202,103203.0
2016-12-19 12:50:00,49.01,49.01,48.98,49.0,74670.0,44.7293,44.7293,44.7019,44.7202,74670.0
2016-12-19 13:00:00,48.99,49.01,48.98,48.99,56879.0,44.7111,44.7293,44.7019,44.7111,56879.0
2016-12-19 13:10:00,48.99,49.0,48.94,48.95,93750.0,44.7111,44.7202,44.6654,44.6746,93750.0
2016-12-19 13:20:00,48.96,49.0,48.95,48.97,181235.0,44.6837,44.7202,44.6746,44.6928,181235.0
2016-12-19 13:30:00,48.97,49.0,48.92,48.95,141477.0,44.6928,44.7202,44.6472,44.6746,141477.0
2016-12-19 13:40:00,48.95,49.0,48.94,49.0,194478.0,44.6746,44.7202,44.6654,44.7202,194478.0
2016-12-19 13:50:00,48.99,49.03,48.98,49.02,76257.0,44.7111,44.7476,44.7019,44.7384,76257.0
2016-12-19 14:00:00,49.02,49.05,49.01,49.04,83649.0,44.7384,44.7658,44.7293,44.7567,83649.0
2016-12-19 14:10:00,49.04,49.05,49.0,49.01,75915.0,44.7567,44.7658,44.7202,44.7293,75915.0
2016-12-19 14:20:00,49.01,49.02,48.99,49.0,71662.0,44.7293,44.7384,44.7111,44.7202,71662.0
2016-12-19 14:30:00,49.0,49.01,48.96,48.99,331651.0,44.7202,44.7293,44.6837,44.7111,331651.0
2016-12-19 14:40:00,48.99,49.02,48.97,48.99,92724.0,44.7111,44.7384,44.6928,44.7111,92724.0
2016-12-19 14:50:00,49.0,49.01,48.94,48.96,200554.0,44.7202,44.7293,44.6654,44.6837,200554.0
2016-12-19 15:00:00,48.96,48.98,48.93,48.95,281034.0,44.6837,44.7019,44.6563,44.6746,281034.0
2016-12-19 15:10:00,48.95,48.97,48.92,48.92,180610.0,44.6746,44.6928,44.6472,44.6472,180610.0
2016-12-19 15:20:00,48.93,48.93,48.88,48.91,135900.0,44.6563,44.6563,44.6107,44.6381,135900.0
2016-12-19 15:30:00,48.91,48.94,48.9,48.91,142739.0,44.6381,44.6654,44.6289,44.6381,142739.0
2016-12-19 15:40:00,48.91,48.93,48.85,48.86,239426.0,44.6381,44.6563,44.5833,44.5924,239426.0
2016-12-19 15:50:00,48.86,48.95,48.85,48.94,469288.0,44.5924,44.6746,44.5833,44.6654,469288.0
2016-12-20 09:30:00,49.1,49.16,49.06,49.15,210114.0,44.8115,44.8662,44.7749,44.8571,210114.0
2016-12-20 09:40:00,49.15,49.2,49.13,49.17,109419.0,44.8571,44.9027,44.8388,44.8753,109419.0
2016-12-20 09:50:00,49.18,49.19,49.1,49.13,311929.0,44.8845,44.8936,44.8115,44.8388,311929.0
2016-12-20 10:00:00,49.14,49.15,49.05,49.11,270018.0,44.848,44.8571,44.7658,44.8206,270018.0
2016-12-20 10:10:00,49.11,49.15,49.07,49.08,333733.0,44.8206,44.8571,44.7841,44.7932,333733.0
2016-12-20 10:20:00,49.08,49.09,49.04,49.06,95218.0,44.7932,44.8023,44.7567,44.7749,95218.0
2016-12-20 10:30:00,49.07,49.09,49.05,49.08,115419.0,44.7841,44.8023,44.7658,44.7932,115419.0
2016-12-20 10:40:00,49.09,49.13,49.08,49.13,81534.0,44.8023,44.8388,44.7932,44.8388,81534.0
2016-12-20 10:50:00,49.13,49.15,49.12,49.13,123810.0,44.8388,44.8571,44.8297,44.8388,123810.0
2016-12-20 11:00:00,49.14,49.14,49.1,49.1,184488.0,44.848,44.848,44.8115,44.8115,184488.0
2016-12-20 11:10:00,49.1,49.11,49.07,49.08,145504.0,44.8115,44.8206,44.7841,44.7932,145504.0
2016-12-20 11:20:00,49.08,49.12,49.07,49.09,103763.0,44.7932,44.8297,44.7841,44.8023,103763.0
2016-12-20 11:30:00,49.09,49.09,49.03,49.07,81890.0,44.8023,44.8023,44.7476,44.7841,81890.0
2016-12-20 11:40:00,49.06,49.08,49.05,49.06,95760.0,44.7749,44.7932,44.7658,44.7749,95760.0
2016-12-20 11:50:00,49.05,49.06,49.01,49.04,72137.0,44.7658,44.7749,44.7293,44.7567,72137.0
2016-12-20 12:00:00,49.04,49.05,49.01,49.05,45060.0,44.7567,44.7658,44.7293,44.7658,45060.0
2016-12-20 12:10:00,49.05,49.08,49.05,49.07,62841.0,44.7658,44.7932,44.7658,44.7841,62841.0
2016-12-20 12:20:00,49.07,49.08,49.05,49.06,68180.0,44.7841,44.7932,44.7658,44.7749,68180.0
2016-12-20 12:30:00,49.06,49.08,49.05,49.05,48964.0,44.7749,44.7932,44.7658,44.7658,48964.0
2016-12-20 12:40:00,49.05,49.11,49.05,49.09,84442.0,44.7658,44.8206,44.7658,44.8023,84442.0
2016-12-20 12:50:00,49.09,49.12,49.09,49.1,89601.0,44.8023,44.8297,44.8023,44.8115,89601.0
2016-12-20 13:00:00,49.1,49.12,49.09,49.11,85157.0,44.8115,44.8297,44.8023,44.8206,85157.0
2016-12-20 13:10:00,49.11,49.12,49.1,49.11,51178.0,44.8206,44.8297,44.8115,44.8206,51178.0
2016-12-20 13:20:00,49.11,49.14,49.1,49.11,81056.0,44.8206,44.848,44.8115,44.8206,81056.0
2016-12-20 13:30:00,49.12,49.13,49.08,49.09,65373.0,44.8297,44.8388,44.7932,44.8023,65373.0
2016-12-20 13:40:00,49.09,49.11,49.07,49.1,68969.0,44.8023,44.8206,44.7841,44.8115,68969.0
2016-12-20 13:50:00,49.09,49.12,49.08,49.11,55953.0,44.8023,44.8297,44.7932,44.8206,55953.0
2016-12-20 14:00:00,49.11,49.11,49.08,49.09,110861.0,44.8206,44.8206,44.7932,44.8023,110861.0
2016-12-20 14:10:00,49.09,49.09,49.05,49.08,95413.0,44.8023,44.8023,44.7658,44.7932,95413.0
2016-12-20 14:20:00,49.08,49.09,49.06,49.07,109311.0,44.7932,44.8023,44.7749,44.7841,109311.0
2016-12-20 14:30:00,49.07,49.08,49.0,49.04,92206.0,44.7841,44.7932,44.7202,44.7567,92206.0
2016-12-20 14:40:00,49.04,49.05,49.02,49.02,138448.0,44.7567,44.7658,44.7384,44.7384,138448.0
2016-12-20 14:50:00,49.02,49.05,49.0,49.04,137032.0,44.7384,44.7658,44.7202,44.7567,137032.0
2016-12-20 15:00:00,49.03,49.05,49.01,49.04,110464.0,44.7476,44.7658,44.7293,44.7567,110464.0
2016-12-20 15:10:00,49.04,49.07,49.02,49.05,165681.0,44.7567,44.7841,44.7384,44.7658,165681.0
2016-12-20 15:20:00,49.06,49.08,49.03,49.08,138031.0,44.7749,44.7932,44.7476,44.7932,138031.0
2016-12-20 15:30:00,49.07,49.09,49.06,49.08,110446.0,44.7841,44.8023,44.7749,44.7932,110446.0
2016-12-20 15:40:00,49.08,49.08,49.05,49.07,195969.0,44.7932,44.7932,44.7658,44.7841,195969.0
2016-12-20 15:50:00,49.07,49.12,49.05,49.11,535200.0,44.7841,44.8297,44.7658,44.8206,535200.0
2016-12-21 09:30:00,49.1,49.12,48.99,49.0,224885.0,44.8115,44.8297,44.7111,44.7202,224885.0
2016-12-21 09:40:00,49.01,49.01,48.96,49.0,67410.0,44.7293,44.7293,44.6837,44.7202,67410.0
2016-12-21 09:50:00,49.0,49.01,48.98,49.0,135037.0,44.7202,44.7293,44.7019,44.7202,135037.0
2016-12-21 10:00:00,48.99,49.01,48.96,49.0,99919.0,44.7111,44.7293,44.6837,44.7202,99919.0
2016-12-21 10:10:00,49.0,49.01,48.96,49.01,55378.0,44.7202,44.7293,44.6837,44.7293,55378.0
2016-12-21 10:20:00,49.0,49.06,48.99,49.02,163743.0,44.7202,44.7749,44.7111,44.7384,163743.0
2016-12-21 10:30:00,49.01,49.06,49.0,49.01,189273.0,44.7293,44.7749,44.7202,44.7293,189273.0
2016-12-21 10:40:00,49.02,49.04,48.97,48.98,82750.0,44.7384,44.7567,44.6928,44.7019,82750.0
2016-12-21 10:50:00,48.98,48.99,48.93,48.94,110378.0,44.7019,44.7111,44.6563,44.6654,110378.0
2016-12-21 11:00:00,48.94,48.96,48.93,48.95,78903.0,44.6654,44.6837,44.6563,44.6746,78903.0
2016-12-21 11:10:00,48.95,48.97,48.92,48.96,49696.0,44.6746,44.6928,44.6472,44.6837,49696.0
2016-12-21 11:20:00,48.96,48.98,48.94,48.97,57427.0,44.6837,44.7019,44.6654,44.6928,57427.0
2016-12-21 11:30:00,48.98,49.03,48.97,49.02,194237.0,44.7019,44.7476,44.6928,44.7384,194237.0
2016-12-21 11:40:00,49.01,49.02,48.99,49.01,157080.0,44.7293,44.7384,44.7111,44.7293,157080.0
2016-12-21 11:50:00,49.02,49.02,48.99,49.02,76694.0,44.7384,44.7384,44.7111,44.7384,76694.0
2016-12-21 12:00:00,49.01,49.03,49.01,49.02,71787.0,44.7293,44.7476,44.7293,44.7384,71787.0
2016-12-21 12:10:00,49.02,49.05,49.01,49.04,93225.0,44.7384,44.7658,44.7293,44.7567,93225.0
2016-12-21 12:20:00,49.04,49.05,49.01,49.04,74303.0,44.7567,44.7658,44.7293,44.7567,74303.0
2016-12-21 12:30:00,49.03,49.05,49.03,49.04,66946.0,44.7476,44.7658,44.7476,44.7567,66946.0
2016-12-21 12:40:00,49.03,49.05,49.03,49.04,44414.0,44.7476,44.7658,44.7476,44.7567,44414.0
2016-12-21 12:50:00,49.04,49.05,49.03,49.04,134354.0,44.7567,44.7658,44.7476,44.7567,134354.0
2016-12-21 13:00:00,49.04,49.07,49.04,49.05,99473.0,44.7567,44.7841,44.7567,44.7658,99473.0
2016-12-21 13:10:00,49.04,49.04,49.0,49.03,61185.0,44.7567,44.7567,44.7202,44.7476,61185.0
2016-12-21 13:20:00,49.03,49.04,49.02,49.04,29979.0,44.7476,44.7567,44.7384,44.7567,29979.0
2016-12-21 13:30:00,49.04,49.05,49.03,49.04,63513.0,44.7567,44.7658,44.7476,44.7567,63513.0
2016-12-21 13:40:00,49.05,49.07,49.04,49.07,98830.0,44.7658,44.7841,44.7567,44.7841,98830.0
2016-12-21 13:50:00,49.07,49.07,49.03,49.04,106096.0,44.7841,44.7841,44.7476,44.7567,106096.0
2016-12-21 14:00:00,49.05,49.06,49.04,49.06,48346.0,44.7658,44.7749,44.7567,44.7749,48346.0
2016-12-21 14:10:00,49.05,49.08,49.05,49.08,59673.0,44.7658,44.7932,44.7658,44.7932,59673.0
2016-12-21 14:20:00,49.08,49.08,49.05,49.06,99611.0,44.7932,44.7932,44.7658,44.7749,99611.0
2016-12-21 14:30:00,49.06,49.06,49.04,49.06,77671.0,44.7749,44.7749,44.7567,44.7749,77671.0
2016-12-21 14:40:00,49.05,49.06,49.04,49.05,77839.0,44.7658,44.7749,44.7567,44.7658,77839.0
2016-12-21 14:50:00,49.05,49.07,49.04,49.06,162466.0,44.7658,44.7841,44.7567,44.7749,162466.0
2016-12-21 15:00:00,49.07,49.07,49.03,49.03,133947.0,44.7841,44.7841,44.7476,44.7476,133947.0
2016-12-21 15:10:00,49.04,49.05,49.03,49.03,121466.0,44.7567,44.7658,44.7476,44.7476,121466.0
2016-12-21 15:20:00,49.04,49.05,49.01,49.03,130998.0,44.7567,44.7658,44.7293,44.7476,130998.0
2016-12-21 15:30:00,49.03,49.04,48.99,49.03,228879.0,44.7476,44.7567,44.7111,44.7476,228879.0
2016-12-21 15:40:00,49.03,49.05,49.02,49.05,161141.0,44.7476,44.7658,44.7384,44.7658,161141.0
2016-12-21 15:50:00,49.05,49.05,49.01,49.01,283902.0,44.7658,44.7658,44.7293,44.7293,283902.0
2016-12-22 09:30:00,49.02,49.05,48.87,48.91,232043.0,44.7384,44.7658,44.6015,44.6381,232043.0
2016-12-22 09:40:00,48.91,48.93,48.81,48.92,168050.0,44.6381,44.6563,44.5468,44.6472,168050.0
2016-12-22 09:50:00,48.92,48.95,48.88,48.93,120779.0,44.6472,44.6746,44.6107,44.6563,120779.0
2016-12-22 10:00:00,48.93,49.0,48.93,48.95,164532.0,44.6563,44.7202,44.6563,44.6746,164532.0
2016-12-22 10:10:00,48.95,49.0,48.92,48.98,127018.0,44.6746,44.7202,44.6472,44.7019,127018.0
2016-12-22 10:20:00,48.98,49.02,48.97,49.01,94410.0,44.7019,44.7384,44.6928,44.7293,94410.0
2016-12-22 10:30:00,49.01,49.04,48.99,49.02,196221.0,44.7293,44.7567,44.7111,44.7384,196221.0
2016-12-22 10:40:00,49.02,49.03,48.97,49.0,159399.0,44.7384,44.7476,44.6928,44.7202,159399.0
2016-12-22 10:50:00,48.99,49.0,48.94,48.94,79345.0,44.7111,44.7202,44.6654,44.6654,79345.0
2016-12-22 11:00:00,48.95,48.98,48.92,48.95,126800.0,44.6746,44.7019,44.6472,44.6746,126800.0
2016-12-22 11:10:00,48.95,48.97,48.94,48.95,95094.0,44.6746,44.6928,44.6654,44.6746,95094.0
2016-12-22 11:20:00,48.94,48.97,48.89,48.89,354009.0,44.6654,44.6928,44.6198,44.6198,354009.0
2016-12-22 11:30:00,48.9,48.92,48.88,48.89,80193.0,44.6289,44.6472,44.6107,44.6198,80193.0
2016-12-22 11:40:00,48.89,48.89,48.8,48.8,84603.0,44.6198,44.6198,44.5377,44.5377,84603.0
2016-12-22 11:50:00,48.81,48.84,48.76,48.83,124158.0,44.5468,44.5742,44.5012,44.565,124158.0
2016-12-22 12:00:00,48.82,48.84,48.81,48.81,78228.0,44.5559,44.5742,44.5468,44.5468,78228.0
2016-12-22 12:10:00,48.82,48.83,48.79,48.81,37694.0,44.5559,44.565,44.5285,44.5468,37694.0
2016-12-22 12:20:00,48.8,48.83,48.78,48.82,31306.0,44.5377,44.565,44.5194,44.5559,31306.0
2016-12-22 12:30:00,48.83,48.86,48.81,48.83,40510.0,44.565,44.5924,44.5468,44.565,40510.0
2016-12-22 12:40:00,48.84,48.84,48.81,48.83,76511.0,44.5742,44.5742,44.5468,44.565,76511.0
2016-12-22 12:50:00,48.84,48.84,48.81,48.82,49062.0,44.5742,44.5742,44.5468,44.5559,49062.0
2016-12-22 13:00:00,48.82,48.86,48.8,48.86,40265.0,44.5559,44.5924,44.5377,44.5924,40265.0
2016-12-22 13:10:00,48.86,48.88,48.85,48.87,45185.0,44.5924,44.6107,44.5833,44.6015,45185.0
2016-12-22 13:20:00,48.87,48.89,48.86,48.86,55631.0,44.6015,44.6198,44.5924,44.5924,55631.0
2016-12-22 13:30:00,48.86,48.88,48.85,48.87,63822.0,44.5924,44.6107,44.5833,44.6015,63822.0
2016-12-22 13:40:00,48.87,48.97,48.87,48.97,45003.0,44.6015,44.6928,44.6015,44.6928,45003.0
2016-12-22 13:50:00,48.97,48.97,48.93,48.93,79764.0,44.6928,44.6928,44.6563,44.6563,79764.0
2016-12-22 14:00:00,48.94,48.97,48.93,48.94,257375.0,44.6654,44.6928,44.6563,44.6654,257375.0
2016-12-22 14:10:00,48.94,48.95,48.92,48.94,175810.0,44.6654,44.6746,44.6472,44.6654,175810.0
2016-12-22 14:20:00,48.93,48.94,48.91,48.92,50122.0,44.6563,44.6654,44.6381,44.6472,50122.0
2016-12-22 14:30:00,48.92,48.93,48.91,48.91,128497.0,44.6472,44.6563,44.6381,44.6381,128497.0
2016-12-22 14:40:00,48.91,48.93,48.9,48.9,106128.0,44.6381,44.6563,44.6289,44.6289,106128.0
2016-12-22 14:50:00,48.91,48.92,48.9,48.92,58989.0,44.6381,44.6472,44.6289,44.6472,58989.0
2016-12-22 15:00:00,48.91,48.92,48.84,48.86,84216.0,44.6381,44.6472,44.5742,44.5924,84216.0
2016-12-22 15:10:00,48.85,48.86,48.81,48.85,117509.0,44.5833,44.5924,44.5468,44.5833,117509.0
2016-12-22 15:20:00,48.84,48.87,48.82,48.85,49353.0,44.5742,44.6015,44.5559,44.5833,49353.0
2016-12-22 15:30:00,48.85,48.88,48.82,48.87,204892.0,44.5833,44.6107,44.5559,44.6015,204892.0
2016-12-22 15:40:00,48.87,48.9,48.85,48.87,571763.0,44.6015,44.6289,44.5833,44.6015,571763.0
2016-12-22 15:50:00,48.87,48.93,48.85,48.93,1617845.0,44.6015,44.6563,44.5833,44.6563,1617845.0
2016-12-23 09:30:00,48.87,48.92,48.86,48.89,217807.0,44.6015,44.6472,44.5924,44.6198,217807.0
2016-12-23 09:40:00,48.88,48.95,48.87,48.94,120333.0,44.6107,44.6746,44.6015,44.6654,120333.0
2016-12-23 09:50:00,48.95,48.98,48.94,48.95,46762.0,44.6746,44.7019,44.6654,44.6746,46762.0
2016-12-23 10:00:00,48.94,48.97,48.91,48.93,83348.0,44.6654,44.6928,44.6381,44.6563,83348.0
2016-12-23 10:10:00,48.91,48.92,48.88,48.9,23007.0,44.6381,44.6472,44.6107,44.6289,23007.0
2016-12-23 10:20:00,48.9,48.9,48.85,48.86,53729.0,44.6289,44.6289,44.5833,44.5924,53729.0
2016-12-23 10:30:00,48.86,48.89,48.85,48.86,69425.0,44.5924,44.6198,44.5833,44.5924,69425.0
2016-12-23 10:40:00,48.86,48.87,48.84,48.86,46790.0,44.5924,44.6015,44.5742,44.5924,46790.0
2016-12-23 10:50:00,48.87,48.87,48.83,48.84,94913.0,44.6015,44.6015,44.565,44.5742,94913.0
2016-12-23 11:00:00,48.84,48.85,48.82,48.84,65338.0,44.5742,44.5833,44.5559,44.5742,65338.0
2016-12-23 11:10:00,48.85,48.86,48.8,48.8,48685.0,44.5833,44.5924,44.5377,44.5377,48685.0
2016-12-23 11:20:00,48.8,48.84,48.78,48.83,104576.0,44.5377,44.5742,44.5194,44.565,104576.0
2016-12-23 11:30:00,48.83,48.84,48.8,48.8,42719.0,44.565,44.5742,44.5377,44.5377,42719.0
2016-12-23 11:40:00,48.8,48.82,48.79,48.81,60770.0,44.5377,44.5559,44.5285,44.5468,60770.0
2016-12-23 11:50:00,48.82,48.84,48.82,48.83,22139.0,44.5559,44.5742,44.5559,44.565,22139.0
2016-12-23 12:00:00,48.83,48.87,48.83,48.85,83800.0,44.565,44.6015,44.565,44.5833,83800.0
2016-12-23 12:10:00,48.84,48.87,48.84,48.86,19185.0,44.5742,44.6015,44.5742,44.5924,19185.0
2016-12-23 12:20:00,48.86,48.89,48.86,48.88,21954.0,44.5924,44.6198,44.5924,44.6107,21954.0
2016-12-23 12:30:00,48.88,48.9,48.88,48.88,115620.0,44.6107,44.6289,44.6107,44.6107,115620.0
2016-12-23 12:40:00,48.88,48.88,48.86,48.87,22884.0,44.6107,44.6107,44.5924,44.6015,22884.0
2016-12-23 12:50:00,48.86,48.87,48.85,48.85,40856.0,44.5924,44.6015,44.5833,44.5833,40856.0
2016-12-23 13:00:00,48.86,48.89,48.85,48.89,105384.0,44.5924,44.6198,44.5833,44.6198,105384.0
2016-12-23 13:10:00,48.89,48.9,48.87,48.9,162151.0,44.6198,44.6289,44.6015,44.6289,162151.0
2016-12-23 13:20:00,48.89,48.9,48.87,48.88,74585.0,44.6198,44.6289,44.6015,44.6107,74585.0
2016-12-23 13:30:00,48.88,48.89,48.87,48.88,46480.0,44.6107,44.6198,44.6015,44.6107,46480.0
2016-12-23 13:40:00,48.88,48.88,48.85,48.86,68238.0,44.6107,44.6107,44.5833,44.5924,68238.0
2016-12-23 13:50:00,48.85,48.86,48.84,48.85,99363.0,44.5833,44.5924,44.5742,44.5833,99363.0
2016-12-23 14:00:00,48.84,48.86,48.84,48.86,54328.0,44.5742,44.5924,44.5742,44.5924,54328.0
2016-12-23 14:10:00,48.86,48.87,48.85,48.87,42664.0,44.5924,44.6015,44.5833,44.6015,42664.0
2016-12-23 14:20:00,48.87,48.87,48.85,48.86,240044.0,44.6015,44.6015,44.5833,44.5924,240044.0
2016-12-23 14:30:00,48.86,48.87,48.85,48.86,41163.0,44.5924,44.6015,44.5833,44.5924,41163.0
2016-12-23 14:40:00,48.86,48.87,48.85,48.86,47632.0,44.5924,44.6015,44.5833,44.5924,47632.0
2016-12-23 14:50:00,48.87,48.88,48.85,48.88,72824.0,44.6015,44.6107,44.5833,44.6107,72824.0
2016-12-23 15:00:00,48.88,48.9,48.87,48.89,255401.0,44.6107,44.6289,44.6015,44.6198,255401.0
2016-12-23 15:10:00,48.89,48.92,48.88,48.91,139102.0,44.6198,44.6472,44.6107,44.6381,139102.0
2016-12-23 15:20:00,48.91,48.93,48.9,48.9,88822.0,44.6381,44.6563,44.6289,44.6289,88822.0
2016-12-23 15:30:00,48.9,48.91,48.9,48.9,156178.0,44.6289,44.6381,44.6289,44.6289,156178.0
2016-12-23 15:40:00,48.9,48.95,48.89,48.91,241825.0,44.6289,44.6746,44.6198,44.6381,241825.0
2016-12-23 15:50:00,48.92,48.97,48.91,48.96,637839.0,44.6472,44.6928,44.6381,44.6837,637839.0
2016-12-27 09:30:00,49.02,49.16,49.0,49.16,486966.0,44.7384,44.8662,44.7202,44.8662,486966.0
2016-12-27 09:40:00,49.16,49.4,49.16,49.34,376400.0,44.8662,45.0853,44.8662,45.0305,376400.0
2016-12-27 09:50:00,49.35,49.37,49.27,49.32,5057770.0,45.0396,45.0579,44.9666,45.0122,5057770.0
2016-12-27 10:00:00,49.32,49.36,49.31,49.33,409070.0,45.0122,45.0487,45.0031,45.0214,409070.0
2016-12-27 10:10:00,49.33,49.34,49.29,49.32,110124.0,45.0214,45.0305,44.9849,45.0122,110124.0
2016-12-27 10:20:00,49.32,49.33,49.29,49.3,328462.0,45.0122,45.0214,44.9849,44.994,328462.0
2016-12-27 10:30:00,49.31,49.32,49.28,49.29,459144.0,45.0031,45.0122,44.9757,44.9849,459144.0
2016-12-27 10:40:00,49.29,49.3,49.26,49.27,164808.0,44.9849,44.994,44.9575,44.9666,164808.0
2016-12-27 10:50:00,49.27,49.29,49.27,49.29,98966.0,44.9666,44.9849,44.9666,44.9849,98966.0
2016-12-27 11:00:00,49.29,49.3,49.26,49.28,275796.0,44.9849,44.994,44.9575,44.9757,275796.0
2016-12-27 11:10:00,49.28,49.28,49.25,49.26,279332.0,44.9757,44.9757,44.9484,44.9575,279332.0
2016-12-27 11:20:00,49.26,49.27,49.24,49.26,202164.0,44.9575,44.9666,44.9392,44.9575,202164.0
2016-12-27 11:30:00,49.26,49.28,49.25,49.25,131854.0,44.9575,44.9757,44.9484,44.9484,131854.0
2016-12-27 11:40:00,49.25,49.26,49.24,49.25,151956.0,44.9484,44.9575,44.9392,44.9484,151956.0
2016-12-27 11:50:00,49.26,49.26,49.2,49.21,192670.0,44.9575,44.9575,44.9027,44.9118,192670.0
2016-12-27 12:00:00,49.21,49.22,49.17,49.18,194328.0,44.9118,44.921,44.8753,44.8845,194328.0
2016-12-27 12:10:00,49.19,49.2,49.16,49.18,148994.0,44.8936,44.9027,44.8662,44.8845,148994.0
2016-12-27 12:20:00,49.18,49.19,49.16,49.19,106616.0,44.8845,44.8936,44.8662,44.8936,106616.0
2016-12-27 12:30:00,49.18,49.19,49.16,49.18,38890.0,44.8845,44.8936,44.8662,44.8845,38890.0
2016-12-27 12:40:00,49.18,49.21,49.17,49.19,62050.0,44.8845,44.9118,44.8753,44.8936,62050.0
2016-12-27 12:50:00,49.19,49.21,49.18,49.19,81256.0,44.8936,44.9118,44.8845,44.8936,81256.0
2016-12-27 13:00:00,49.19,49.2,49.18,49.19,179060.0,44.8936,44.9027,44.8845,44.8936,179060.0
2016-12-27 13:10:00,49.2,49.21,49.19,49.2,125040.0,44.9027,44.9118,44.8936,44.9027,125040.0
2016-12-27 13:20:00,49.2,49.23,49.19,49.23,83520.0,44.9027,44.9301,44.8936,44.9301,83520.0
2016-12-27 13:30:00,49.22,49.24,49.22,49.24,72676.0,44.921,44.9392,44.921,44.9392,72676.0
2016-12-27 13:40:00,49.23,49.24,49.22,49.23,81130.0,44.9301,44.9392,44.921,44.9301,81130.0
2016-12-27 13:50:00,49.23,49.23,49.19,49.22,133272.0,44.9301,44.9301,44.8936,44.921,133272.0
2016-12-27 14:00:00,49.22,49.22,49.18,49.21,183522.0,44.921,44.921,44.8845,44.9118,183522.0
2016-12-27 14:10:00,49.21,49.23,49.2,49.23,56284.0,44.9118,44.9301,44.9027,44.9301,56284.0
2016-12-27 14:20:00,49.23,49.25,49.21,49.22,233742.0,44.9301,44.9484,44.9118,44.921,233742.0
2016-12-27 14:30:00,49.22,49.23,49.19,49.2,138318.0,44.921,44.9301,44.8936,44.9027,138318.0
2016-12-27 14:40:00,49.2,49.23,49.19,49.22,174702.0,44.9027,44.9301,44.8936,44.921,174702.0
2016-12-27 14:50:00,49.23,49.23,49.18,49.19,122416.0,44.9301,44.9301,44.8845,44.8936,122416.0
2016-12-27 15:00:00,49.19,49.23,49.18,49.21,275256.0,44.8936,44.9301,44.8845,44.9118,275256.0
2016-12-27 15:10:00,49.2,49.21,49.19,49.2,207820.0,44.9027,44.9118,44.8936,44.9027,207820.0
2016-12-27 15:20:00,49.21,49.21,49.19,49.21,171788.0,44.9118,44.9118,44.8936,44.9118,171788.0
2016-12-27 15:30:00,49.21,49.21,49.17,49.18,709254.0,44.9118,44.9118,44.8753,44.8845,709254.0
2016-12-27 15:40:00,49.18,49.2,49.15,49.16,331556.0,44.8845,44.9027,44.8571,44.8662,331556.0
2016-12-27 15:50:00,49.16,49.18,49.14,49.16,470162.0,44.8662,44.8845,44.848,44.8662,470162.0
2016-12-28 09:30:00,49.23,49.3,49.17,49.17,252420.0,44.9301,44.994,44.8753,44.8753,252420.0
2016-12-28 09:40:00,49.17,49.17,49.07,49.11,213782.0,44.8753,44.8753,44.7841,44.8206,213782.0
2016-12-28 09:50:00,49.1,49.1,48.94,48.94,189775.0,44.8115,44.8115,44.6654,44.6654,189775.0
2016-12-28 10:00:00,48.94,49.02,48.91,48.95,230725.0,44.6654,44.7384,44.6381,44.6746,230725.0
2016-12-28 10:10:00,48.94,48.96,48.87,48.87,838308.0,44.6654,44.6837,44.6015,44.6015,838308.0
2016-12-28 10:20:00,48.87,48.91,48.84,48.9,304999.0,44.6015,44.6381,44.5742,44.6289,304999.0
2016-12-28 10:30:00,48.9,48.95,48.89,48.91,391191.0,44.6289,44.6746,44.6198,44.6381,391191.0
2016-12-28 10:40:00,48.91,48.92,48.87,48.9,193822.0,44.6381,44.6472,44.6015,44.6289,193822.0
2016-12-28 10:50:00,48.9,48.92,48.87,48.91,507593.0,44.6289,44.6472,44.6015,44.6381,507593.0
2016-12-28 11:00:00,48.91,48.96,48.9,48.94,107067.0,44.6381,44.6837,44.6289,44.6654,107067.0
2016-12-28 11:10:00,48.94,48.98,48.94,48.96,85969.0,44.6654,44.7019,44.6654,44.6837,85969.0
2016-12-28 11:20:00,48.96,49.03,48.96,49.02,214273.0,44.6837,44.7476,44.6837,44.7384,214273.0
2016-12-28 11:30:00,49.02,49.03,48.98,49.0,97628.0,44.7384,44.7476,44.7019,44.7202,97628.0
2016-12-28 11:40:00,49.0,49.0,48.97,48.97,127106.0,44.7202,44.7202,44.6928,44.6928,127106.0
2016-12-28 11:50:00,48.97,48.98,48.93,48.93,78832.0,44.6928,44.7019,44.6563,44.6563,78832.0
2016-12-28 12:00:00,48.93,48.93,48.86,48.88,153731.0,44.6563,44.6563,44.5924,44.6107,153731.0
2016-12-28 12:10:00,48.87,48.89,48.83,48.86,77235.0,44.6015,44.6198,44.565,44.5924,77235.0
2016-12-28 12:20:00,48.85,48.88,48.84,48.87,84143.0,44.5833,44.6107,44.5742,44.6015,84143.0
2016-12-28 12:30:00,48.87,48.87,48.81,48.82,89187.0,44.6015,44.6015,44.5468,44.5559,89187.0
2016-12-28 12:40:00,48.82,48.84,48.76,48.79,123699.0,44.5559,44.5742,44.5012,44.5285,123699.0
2016-12-28 12:50:00,48.79,48.82,48.78,48.81,65175.0,44.5285,44.5559,44.5194,44.5468,65175.0
2016-12-28 13:00:00,48.81,48.82,48.76,48.8,77258.0,44.5468,44.5559,44.5012,44.5377,77258.0
2016-12-28 13:10:00,48.8,48.83,48.79,48.81,61348.0,44.5377,44.565,44.5285,44.5468,61348.0
2016-12-28 13:20:00,48.82,48.85,48.8,48.82,64118.0,44.5559,44.5833,44.5377,44.5559,64118.0
2016-12-28 13:30:00,48.82,48.84,48.82,48.84,58121.0,44.5559,44.5742,44.5559,44.5742,58121.0
2016-12-28 13:40:00,48.84,48.85,48.78,48.78,68785.0,44.5742,44.5833,44.5194,44.5194,68785.0
2016-12-28 13:50:00,48.79,48.82,48.76,48.79,67996.0,44.5285,44.5559,44.5012,44.5285,67996.0
2016-12-28 14:00:00,48.78,48.82,48.78,48.81,56200.0,44.5194,44.5559,44.5194,44.5468,56200.0
2016-12-28 14:10:00,48.82,48.82,48.73,48.76,80356.0,44.5559,44.5559,44.4738,44.5012,80356.0
2016-12-28 14:20:00,48.76,48.79,48.74,48.78,85399.0,44.5012,44.5285,44.4829,44.5194,85399.0
2016-12-28 14:30:00,48.78,48.8,48.77,48.78,66698.0,44.5194,44.5377,44.5103,44.5194,66698.0
2016-12-28 14:40:00,48.78,48.79,48.75,48.76,73076.0,44.5194,44.5285,44.492,44.5012,73076.0
2016-12-28 14:50:00,48.76,48.79,48.73,48.79,122418.0,44.5012,44.5285,44.4738,44.5285,122418.0
2016-12-28 15:00:00,48.79,48.83,48.78,48.8,101480.0,44.5285,44.565,44.5194,44.5377,101480.0
2016-12-28 15:10:00,48.8,48.82,48.78,48.78,154180.0,44.5377,44.5559,44.5194,44.5194,154180.0
2016-12-28 15:20:00,48.79,48.8,48.77,48.78,126638.0,44.5285,44.5377,44.5103,44.5194,126638.0
2016-12-28 15:30:00,48.79,48.79,48.74,48.75,162374.0,44.5285,44.5285,44.4829,44.492,162374.0
2016-12-28 15:40:00,48.75,48.76,48.71,48.76,335962.0,44.492,44.5012,44.4555,44.5012,335962.0
2016-12-28 15:50:00,48.76,48.79,48.72,48.75,650260.0,44.5012,44.5285,44.4646,44.492,650260.0
2016-12-29 09:30:00,48.73,48.86,48.71,48.84,297977.0,44.4738,44.5924,44.4555,44.5742,297977.0
2016-12-29 09:40:00,48.85,48.87,48.69,48.7,111396.0,44.5833,44.6015,44.4373,44.4464,111396.0
2016-12-29 09:50:00,48.71,48.75,48.7,48.74,66975.0,44.4555,44.492,44.4464,44.4829,66975.0
2016-12-29 10:00:00,48.74,48.8,48.74,48.75,93870.0,44.4829,44.5377,44.4829,44.492,93870.0
2016-12-29 10:10:00,48.76,48.78,48.72,48.77,102111.0,44.5012,44.5194,44.4646,44.5103,102111.0
2016-12-29 10:20:00,48.77,48.83,48.76,48.8,80577.0,44.5103,44.565,44.5012,44.5377,80577.0
2016-12-29 10:30:00,48.8,48.81,48.77,48.77,63115.0,44.5377,44.5468,44.5103,44.5103,63115.0
2016-12-29 10:40:00,48.76,48.77,48.7,48.71,95007.0,44.5012,44.5103,44.4464,44.4555,95007.0
2016-12-29 10:50:00,48.7,48.74,48.68,48.72,98514.0,44.4464,44.4829,44.4281,44.4646,98514.0
2016-12-29 11:00:00,48.72,48.72,48.67,48.69,173358.0,44.4646,44.4646,44.419,44.4373,173358.0
2016-12-29 11:10:00,48.68,48.7,48.65,48.68,111989.0,44.4281,44.4464,44.4008,44.4281,111989.0
2016-12-29 11:20:00,48.68,48.69,48.65,48.67,82117.0,44.4281,44.4373,44.4008,44.419,82117.0
2016-12-29 11:30:00,48.68,48.69,48.66,48.67,66428.0,44.4281,44.4373,44.4099,44.419,66428.0
2016-12-29 11:40:00,48.67,48.68,48.65,48.68,85770.0,44.419,44.4281,44.4008,44.4281,85770.0
2016-12-29 11:50:00,48.68,48.68,48.62,48.64,87787.0,44.4281,44.4281,44.3734,44.3916,87787.0
2016-12-29 12:00:00,48.65,48.68,48.63,48.65,123833.0,44.4008,44.4281,44.3825,44.4008,123833.0
2016-12-29 12:10:00,48.64,48.7,48.62,48.68,126593.0,44.3916,44.4464,44.3734,44.4281,126593.0
2016-12-29 12:20:00,48.68,48.72,48.67,48.71,104321.0,44.4281,44.4646,44.419,44.4555,104321.0
2016-12-29 12:30:00,48.72,48.73,48.71,48.71,78100.0,44.4646,44.4738,44.4555,44.4555,78100.0
2016-12-29 12:40:00,48.72,48.76,48.71,48.76,143829.0,44.4646,44.5012,44.4555,44.5012,143829.0
2016-12-29 12:50:00,48.76,48.78,48.73,48.73,62088.0,44.5012,44.5194,44.4738,44.4738,62088.0
2016-12-29 13:00:00,48.74,48.76,48.72,48.72,40895.0,44.4829,44.5012,44.4646,44.4646,40895.0
2016-12-29 13:10:00,48.72,48.74,48.71,48.73,89918.0,44.4646,44.4829,44.4555,44.4738,89918.0
2016-12-29 13:20:00,48.73,48.74,48.71,48.71,52770.0,44.4738,44.4829,44.4555,44.4555,52770.0
2016-12-29 13:30:00,48.71,48.72,48.65,48.66,130891.0,44.4555,44.4646,44.4008,44.4099,130891.0
2016-12-29 13:40:00,48.66,48.67,48.64,48.66,87587.0,44.4099,44.419,44.3916,44.4099,87587.0
2016-12-29 13:50:00,48.66,48.69,48.64,48.68,120000.0,44.4099,44.4373,44.3916,44.4281,120000.0
2016-12-29 14:00:00,48.68,48.74,48.68,48.72,106558.0,44.4281,44.4829,44.4281,44.4646,106558.0
2016-12-29 14:10:00,48.72,48.75,48.7,48.73,106159.0,44.4646,44.492,44.4464,44.4738,106159.0
2016-12-29 14:20:00,48.73,48.76,48.71,48.73,78451.0,44.4738,44.5012,44.4555,44.4738,78451.0
2016-12-29 14:30:00,48.72,48.73,48.69,48.71,75202.0,44.4646,44.4738,44.4373,44.4555,75202.0
2016-12-29 14:40:00,48.7,48.74,48.69,48.72,80006.0,44.4464,44.4829,44.4373,44.4646,80006.0
2016-12-29 14:50:00,48.72,48.75,48.71,48.73,199539.0,44.4646,44.492,44.4555,44.4738,199539.0
2016-12-29 15:00:00,48.72,48.74,48.7,48.71,87563.0,44.4646,44.4829,44.4464,44.4555,87563.0
2016-12-29 15:10:00,48.71,48.74,48.71,48.73,85059.0,44.4555,44.4829,44.4555,44.4738,85059.0
2016-12-29 15:20:00,48.74,48.76,48.73,48.76,86916.0,44.4829,44.5012,44.4738,44.5012,86916.0
2016-12-29 15:30:00,48.75,48.77,48.73,48.75,181850.0,44.492,44.5103,44.4738,44.492,181850.0
2016-12-29 15:40:00,48.74,48.75,48.73,48.75,154667.0,44.4829,44.492,44.4738,44.492,154667.0
2016-12-29 15:50:00,48.75,48.77,48.73,48.75,439821.0,44.492,44.5103,44.4738,44.492,439821.0
2016-12-30 09:30:00,48.85,48.85,48.69,48.7,281240.0,44.5833,44.5833,44.4373,44.4464,281240.0
2016-12-30 09:40:00,48.68,48.72,48.68,48.7,108168.0,44.4281,44.4646,44.4281,44.4464,108168.0
2016-12-30 09:50:00,48.69,48.7,48.44,48.45,418007.0,44.4373,44.4464,44.2091,44.2182,418007.0
2016-12-30 10:00:00,48.44,48.48,48.4,48.46,227711.0,44.2091,44.2456,44.1726,44.2274,227711.0
2016-12-30 10:10:00,48.47,48.49,48.42,48.43,179576.0,44.2365,44.2547,44.1908,44.2,179576.0
2016-12-30 10:20:00,48.44,48.46,48.36,48.38,179654.0,44.2091,44.2274,44.1361,44.1543,179654.0
2016-12-30 10:30:00,48.39,48.45,48.39,48.41,142843.0,44.1635,44.2182,44.1635,44.1817,142843.0
2016-12-30 10:40:00,48.41,48.44,48.38,48.41,139147.0,44.1817,44.2091,44.1543,44.1817,139147.0
2016-12-30 10:50:00,48.41,48.46,48.4,48.46,169815.0,44.1817,44.2274,44.1726,44.2274,169815.0
2016-12-30 11:00:00,48.45,48.45,48.41,48.43,134352.0,44.2182,44.2182,44.1817,44.2,134352.0
2016-12-30 11:10:00,48.43,48.46,48.41,48.45,71453.0,44.2,44.2274,44.1817,44.2182,71453.0
2016-12-30 11:20:00,48.45,48.51,48.44,48.47,113893.0,44.2182,44.273,44.2091,44.2365,113893.0
2016-12-30 11:30:00,48.48,48.51,48.46,48.48,119485.0,44.2456,44.273,44.2274,44.2456,119485.0
2016-12-30 11:40:00,48.47,48.51,48.46,48.51,107166.0,44.2365,44.273,44.2274,44.273,107166.0
2016-12-30 11:50:00,48.5,48.51,48.46,48.47,58820.0,44.2639,44.273,44.2274,44.2365,58820.0
2016-12-30 12:00:00,48.47,48.47,48.37,48.43,201211.0,44.2365,44.2365,44.1452,44.2,201211.0
2016-12-30 12:10:00,48.42,48.48,48.41,48.43,124862.0,44.1908,44.2456,44.1817,44.2,124862.0
2016-12-30 12:20:00,48.44,48.46,48.42,48.44,116499.0,44.2091,44.2274,44.1908,44.2091,116499.0
2016-12-30 12:30:00,48.43,48.45,48.41,48.41,102526.0,44.2,44.2182,44.1817,44.1817,102526.0
2016-12-30 12:40:00,48.41,48.41,48.36,48.37,217996.0,44.1817,44.1817,44.1361,44.1452,217996.0
2016-12-30 12:50:00,48.37,48.37,48.31,48.37,287319.0,44.1452,44.1452,44.0905,44.1452,287319.0
2016-12-30 13:00:00,48.37,48.37,48.32,48.32,73457.0,44.1452,44.1452,44.0996,44.0996,73457.0
2016-12-30 13:10:00,48.32,48.37,48.31,48.37,51582.0,44.0996,44.1452,44.0905,44.1452,51582.0
2016-12-30 13:20:00,48.36,48.41,48.35,48.37,104001.0,44.1361,44.1817,44.127,44.1452,104001.0
2016-12-30 13:30:00,48.37,48.39,48.35,48.35,95306.0,44.1452,44.1635,44.127,44.127,95306.0
2016-12-30 13:40:00,48.35,48.36,48.29,48.3,99223.0,44.127,44.1361,44.0722,44.0813,99223.0
2016-12-30 13:50:00,48.29,48.33,48.29,48.31,79821.0,44.0722,44.1087,44.0722,44.0905,79821.0
2016-12-30 14:00:00,48.3,48.32,48.28,48.28,98707.0,44.0813,44.0996,44.0631,44.0631,98707.0
2016-12-30 14:10:00,48.27,48.32,48.27,48.3,86428.0,44.054,44.0996,44.054,44.0813,86428.0
2016-12-30 14:20:00,48.3,48.31,48.25,48.25,97628.0,44.0813,44.0905,44.0357,44.0357,97628.0
2016-12-30 14:30:00,48.26,48.31,48.23,48.3,108240.0,44.0448,44.0905,44.0174,44.0813,108240.0
2016-12-30 14:40:00,48.3,48.32,48.24,48.24,203731.0,44.0813,44.0996,44.0266,44.0266,203731.0
2016-12-30 14:50:00,48.24,48.27,48.21,48.25,164094.0,44.0266,44.054,43.9992,44.0357,164094.0
2016-12-30 15:00:00,48.25,48.27,48.22,48.26,154940.0,44.0357,44.054,44.0083,44.0448,154940.0
2016-12-30 15:10:00,48.26,48.33,48.25,48.3,147271.0,44.0448,44.1087,44.0357,44.0813,147271.0
2016-12-30 15:20:00,48.29,48.35,48.29,48.35,230631.0,44.0722,44.127,44.0722,44.127,230631.0
2016-12-30 15:30:00,48.35,48.36,48.3,48.31,651851.0,44.127,44.1361,44.0813,44.0905,651851.0
2016-12-30 15:40:00,48.31,48.32,48.24,48.27,649725.0,44.0905,44.0996,44.0266,44.054,649725.0
2016-12-30 15:50:00,48.26,48.36,48.21,48.33,1177011.0,44.0448,44.1361,43.9992,44.1087,1177011.0
2017-01-03 09:30:00,48.67,48.75,48.57,48.6,559111.0,44.419,44.492,44.3277,44.3551,559111.0
2017-01-03 09:40:00,48.59,48.67,48.53,48.64,198797.0,44.346,44.419,44.2912,44.3916,198797.0
2017-01-03 09:50:00,48.63,48.72,48.6,48.71,185688.0,44.3825,44.4646,44.3551,44.4555,185688.0
2017-01-03 10:00:00,48.72,48.96,48.69,48.94,288646.0,44.4646,44.6837,44.4373,44.6654,288646.0
2017-01-03 10:10:00,48.95,48.95,48.85,48.87,186869.0,44.6746,44.6746,44.5833,44.6015,186869.0
2017-01-03 10:20:00,48.87,48.9,48.86,48.87,306247.0,44.6015,44.6289,44.5924,44.6015,306247.0
2017-01-03 10:30:00,48.87,48.9,48.78,48.78,230115.0,44.6015,44.6289,44.5194,44.5194,230115.0
2017-01-03 10:40:00,48.79,48.82,48.75,48.76,306054.0,44.5285,44.5559,44.492,44.5012,306054.0
2017-01-03 10:50:00,48.76,48.77,48.65,48.67,335341.0,44.5012,44.5103,44.4008,44.419,335341.0
2017-01-03 11:00:00,48.67,48.73,48.61,48.72,279444.0,44.419,44.4738,44.3643,44.4646,279444.0
2017-01-03 11:10:00,48.72,48.73,48.65,48.66,229173.0,44.4646,44.4738,44.4008,44.4099,229173.0
2017-01-03 11:20:00,48.67,48.74,48.66,48.67,346592.0,44.419,44.4829,44.4099,44.419,346592.0
2017-01-03 11:30:00,48.67,48.73,48.62,48.63,276322.0,44.419,44.4738,44.3734,44.3825,276322.0
2017-01-03 11:40:00,48.63,48.63,48.56,48.62,343997.0,44.3825,44.3825,44.3186,44.3734,343997.0
2017-01-03 11:50:00,48.61,48.66,48.59,48.66,218165.0,44.3643,44.4099,44.346,44.4099,218165.0
2017-01-03 12:00:00,48.67,48.67,48.57,48.61,222865.0,44.419,44.419,44.3277,44.3643,222865.0
2017-01-03 12:10:00,48.61,48.65,48.61,48.63,128244.0,44.3643,44.4008,44.3643,44.3825,128244.0
2017-01-03 12:20:00,48.63,48.64,48.58,48.63,114627.0,44.3825,44.3916,44.3369,44.3825,114627.0
2017-01-03 12:30:00,48.62,48.65,48.59,48.62,154655.0,44.3734,44.4008,44.346,44.3734,154655.0
2017-01-03 12:40:00,48.61,48.63,48.55,48.62,258393.0,44.3643,44.3825,44.3095,44.3734,258393.0
2017-01-03 12:50:00,48.63,48.64,48.57,48.63,150121.0,44.3825,44.3916,44.3277,44.3825,150121.0
2017-01-03 13:00:00,48.63,48.65,48.58,48.59,153946.0,44.3825,44.4008,44.3369,44.346,153946.0
2017-01-03 13:10:00,48.59,48.63,48.58,48.63,181306.0,44.346,44.3825,44.3369,44.3825,181306.0
2017-01-03 13:20:00,48.63,48.67,48.62,48.63,149794.0,44.3825,44.419,44.3734,44.3825,149794.0
2017-01-03 13:30:00,48.63,48.66,48.58,48.59,139396.0,44.3825,44.4099,44.3369,44.346,139396.0
2017-01-03 13:40:00,48.58,48.6,48.54,48.56,145144.0,44.3369,44.3551,44.3004,44.3186,145144.0
2017-01-03 13:50:00,48.57,48.59,48.54,48.55,474075.0,44.3277,44.346,44.3004,44.3095,474075.0
2017-01-03 14:00:00,48.55,48.59,48.54,48.55,153734.0,44.3095,44.346,44.3004,44.3095,153734.0
2017-01-03 14:10:00,48.56,48.59,48.55,48.56,152456.0,44.3186,44.346,44.3095,44.3186,152456.0
2017-01-03 14:20:00,48.56,48.57,48.52,48.53,116279.0,44.3186,44.3277,44.2821,44.2912,116279.0
2017-01-03 14:30:00,48.52,48.53,48.5,48.52,175730.0,44.2821,44.2912,44.2639,44.2821,175730.0
2017-01-03 14:40:00,48.51,48.56,48.51,48.55,219789.0,44.273,44.3186,44.273,44.3095,219789.0
2017-01-03 14:50:00,48.55,48.57,48.53,48.56,272218.0,44.3095,44.3277,44.2912,44.3186,272218.0
2017-01-03 15:00:00,48.57,48.62,48.56,48.61,210205.0,44.3277,44.3734,44.3186,44.3643,210205.0
2017-01-03 15:10:00,48.6,48.62,48.59,48.59,171724.0,44.3551,44.3734,44.346,44.346,171724.0
2017-01-03 15:20:00,48.6,48.6,48.54,48.56,331411.0,44.3551,44.3551,44.3004,44.3186,331411.0
2017-01-03 15:30:00,48.57,48.63,48.52,48.63,677068.0,44.3277,44.3825,44.2821,44.3825,677068.0
2017-01-03 15:40:00,48.64,48.69,48.63,48.68,2509434.0,44.3916,44.4373,44.3825,44.4281,2509434.0
2017-01-03 15:50:00,48.68,48.78,48.68,48.78,1342416.0,44.4281,44.5194,44.4281,44.5194,1342416.0
2017-01-04 09:30:00,48.83,49.0,48.8,48.9,348960.0,44.565,44.7202,44.5377,44.6289,348960.0
2017-01-04 09:40:00,48.9,48.97,48.87,48.93,208856.0,44.6289,44.6928,44.6015,44.6563,208856.0
2017-01-04 09:50:00,48.93,48.95,48.85,48.85,338990.0,44.6563,44.6746,44.5833,44.5833,338990.0
2017-01-04 10:00:00,48.86,48.93,48.85,48.91,128117.0,44.5924,44.6563,44.5833,44.6381,128117.0
2017-01-04 10:10:00,48.91,48.92,48.84,48.87,152766.0,44.6381,44.6472,44.5742,44.6015,152766.0
2017-01-04 10:20:00,48.86,48.87,48.82,48.83,79035.0,44.5924,44.6015,44.5559,44.565,79035.0
2017-01-04 10:30:00,48.83,48.86,48.82,48.84,441584.0,44.565,44.5924,44.5559,44.5742,441584.0
2017-01-04 10:40:00,48.85,48.93,48.84,48.91,63516.0,44.5833,44.6563,44.5742,44.6381,63516.0
2017-01-04 10:50:00,48.92,48.93,48.9,48.91,214425.0,44.6472,44.6563,44.6289,44.6381,214425.0
2017-01-04 11:00:00,48.92,48.95,48.91,48.93,84029.0,44.6472,44.6746,44.6381,44.6563,84029.0
2017-01-04 11:10:00,48.93,48.93,48.84,48.85,61707.0,44.6563,44.6563,44.5742,44.5833,61707.0
2017-01-04 11:20:00,48.85,48.89,48.85,48.88,90905.0,44.5833,44.6198,44.5833,44.6107,90905.0
2017-01-04 11:30:00,48.88,48.92,48.88,48.92,178434.0,44.6107,44.6472,44.6107,44.6472,178434.0
2017-01-04 11:40:00,48.92,48.92,48.88,48.89,155459.0,44.6472,44.6472,44.6107,44.6198,155459.0
2017-01-04 11:50:00,48.89,48.93,48.88,48.91,88644.0,44.6198,44.6563,44.6107,44.6381,88644.0
2017-01-04 12:00:00,48.91,48.93,48.9,48.91,177022.0,44.6381,44.6563,44.6289,44.6381,177022.0
2017-01-04 12:10:00,48.91,48.91,48.88,48.89,148693.0,44.6381,44.6381,44.6107,44.6198,148693.0
2017-01-04 12:20:00,48.89,48.91,48.87,48.89,88720.0,44.6198,44.6381,44.6015,44.6198,88720.0
2017-01-04 12:30:00,48.89,48.91,48.87,48.91,40215.0,44.6198,44.6381,44.6015,44.6381,40215.0
2017-01-04 12:40:00,48.91,48.94,48.9,48.94,50456.0,44.6381,44.6654,44.6289,44.6654,50456.0
2017-01-04 12:50:00,48.94,48.94,48.91,48.92,125634.0,44.6654,44.6654,44.6381,44.6472,125634.0
2017-01-04 13:00:00,48.92,48.93,48.89,48.9,81621.0,44.6472,44.6563,44.6198,44.6289,81621.0
2017-01-04 13:10:00,48.91,48.94,48.9,48.92,45998.0,44.6381,44.6654,44.6289,44.6472,45998.0
2017-01-04 13:20:00,48.92,48.95,48.91,48.95,64314.0,44.6472,44.6746,44.6381,44.6746,64314.0
2017-01-04 13:30:00,48.95,48.97,48.94,48.96,142055.0,44.6746,44.6928,44.6654,44.6837,142055.0
2017-01-04 13:40:00,48.95,48.96,48.93,48.95,138506.0,44.6746,44.6837,44.6563,44.6746,138506.0
2017-01-04 13:50:00,48.95,48.97,48.94,48.95,143122.0,44.6746,44.6928,44.6654,44.6746,143122.0
2017-01-04 14:00:00,48.95,48.97,48.92,48.93,96436.0,44.6746,44.6928,44.6472,44.6563,96436.0
2017-01-04 14:10:00,48.94,49.0,48.92,48.99,111742.0,44.6654,44.7202,44.6472,44.7111,111742.0
2017-01-04 14:20:00,48.99,49.01,48.96,48.99,246677.0,44.7111,44.7293,44.6837,44.7111,246677.0
2017-01-04 14:30:00,48.99,49.03,48.99,49.01,238121.0,44.7111,44.7476,44.7111,44.7293,238121.0
2017-01-04 14:40:00,49.02,49.03,48.95,48.96,201586.0,44.7384,44.7476,44.6746,44.6837,201586.0
2017-01-04 14:50:00,48.95,48.97,48.94,48.96,160106.0,44.6746,44.6928,44.6654,44.6837,160106.0
2017-01-04 15:00:00,48.96,48.99,48.96,48.99,51614.0,44.6837,44.7111,44.6837,44.7111,51614.0
2017-01-04 15:10:00,48.99,49.0,48.97,48.98,140228.0,44.7111,44.7202,44.6928,44.7019,140228.0
2017-01-04 15:20:00,48.97,48.98,48.95,48.97,111236.0,44.6928,44.7019,44.6746,44.6928,111236.0
2017-01-04 15:30:00,48.96,48.99,48.95,48.97,211691.0,44.6837,44.7111,44.6746,44.6928,211691.0
2017-01-04 15:40:00,48.98,48.99,48.92,48.93,395329.0,44.7019,44.7111,44.6472,44.6563,395329.0
2017-01-04 15:50:00,48.93,48.96,48.91,48.94,736608.0,44.6563,44.6837,44.6381,44.6654,736608.0
2017-01-05 09:30:00,48.91,49.06,48.91,49.06,277064.0,44.6381,44.7749,44.6381,44.7749,277064.0
2017-01-05 09:40:00,49.07,49.13,49.07,49.13,142216.0,44.7841,44.8388,44.7841,44.8388,142216.0
2017-01-05 09:50:00,49.12,49.16,49.09,49.09,179518.0,44.8297,44.8662,44.8023,44.8023,179518.0
2017-01-05 10:00:00,49.1,49.12,49.04,49.1,127350.0,44.8115,44.8297,44.7567,44.8115,127350.0
2017-01-05 10:10:00,49.1,49.16,49.1,49.12,156083.0,44.8115,44.8662,44.8115,44.8297,156083.0
2017-01-05 10:20:00,49.11,49.11,49.06,49.09,211982.0,44.8206,44.8206,44.7749,44.8023,211982.0
2017-01-05 10:30:00,49.09,49.1,49.03,49.07,151569.0,44.8023,44.8115,44.7476,44.7841,151569.0
2017-01-05 10:40:00,49.06,49.07,48.99,49.03,188596.0,44.7749,44.7841,44.7111,44.7476,188596.0
2017-01-05 10:50:00,49.03,49.07,48.99,49.05,92899.0,44.7476,44.7841,44.7111,44.7658,92899.0
2017-01-05 11:00:00,49.04,49.06,48.88,48.91,128623.0,44.7567,44.7749,44.6107,44.6381,128623.0
2017-01-05 11:10:00,48.9,48.94,48.89,48.94,252697.0,44.6289,44.6654,44.6198,44.6654,252697.0
2017-01-05 11:20:00,48.94,48.95,48.9,48.92,110131.0,44.6654,44.6746,44.6289,44.6472,110131.0
2017-01-05 11:30:00,48.91,48.93,48.87,48.91,68806.0,44.6381,44.6563,44.6015,44.6381,68806.0
2017-01-05 11:40:00,48.91,48.93,48.85,48.91,77602.0,44.6381,44.6563,44.5833,44.6381,77602.0
2017-01-05 11:50:00,48.91,48.96,48.89,48.94,76509.0,44.6381,44.6837,44.6198,44.6654,76509.0
2017-01-05 12:00:00,48.95,48.97,48.92,48.93,52361.0,44.6746,44.6928,44.6472,44.6563,52361.0
2017-01-05 12:10:00,48.92,48.98,48.9,48.97,105971.0,44.6472,44.7019,44.6289,44.6928,105971.0
2017-01-05 12:20:00,48.97,48.99,48.95,48.95,46598.0,44.6928,44.7111,44.6746,44.6746,46598.0
2017-01-05 12:30:00,48.96,48.98,48.94,48.98,76228.0,44.6837,44.7019,44.6654,44.7019,76228.0
2017-01-05 12:40:00,48.98,48.99,48.95,48.97,52845.0,44.7019,44.7111,44.6746,44.6928,52845.0
2017-01-05 12:50:00,48.97,49.02,48.97,49.0,41796.0,44.6928,44.7384,44.6928,44.7202,41796.0
2017-01-05 13:00:00,49.0,49.01,48.97,48.99,50655.0,44.7202,44.7293,44.6928,44.7111,50655.0
2017-01-05 13:10:00,49.0,49.01,48.98,48.99,33388.0,44.7202,44.7293,44.7019,44.7111,33388.0
2017-01-05 13:20:00,48.99,49.01,48.96,48.97,32700.0,44.7111,44.7293,44.6837,44.6928,32700.0
2017-01-05 13:30:00,48.97,49.0,48.96,48.99,36574.0,44.6928,44.7202,44.6837,44.7111,36574.0
2017-01-05 13:40:00,48.98,48.99,48.97,48.98,81646.0,44.7019,44.7111,44.6928,44.7019,81646.0
2017-01-05 13:50:00,48.98,48.98,48.96,48.97,53435.0,44.7019,44.7019,44.6837,44.6928,53435.0
2017-01-05 14:00:00,48.96,49.0,48.95,48.97,53206.0,44.6837,44.7202,44.6746,44.6928,53206.0
2017-01-05 14:10:00,48.97,49.01,48.96,48.98,49066.0,44.6928,44.7293,44.6837,44.7019,49066.0
2017-01-05 14:20:00,48.98,49.0,48.96,48.99,118970.0,44.7019,44.7202,44.6837,44.7111,118970.0
2017-01-05 14:30:00,48.99,49.0,48.97,48.99,50935.0,44.7111,44.7202,44.6928,44.7111,50935.0
2017-01-05 14:40:00,48.98,48.99,48.97,48.98,54347.0,44.7019,44.7111,44.6928,44.7019,54347.0
2017-01-05 14:50:00,48.98,49.0,48.96,48.97,57696.0,44.7019,44.7202,44.6837,44.6928,57696.0
2017-01-05 15:00:00,48.96,49.0,48.95,48.98,94901.0,44.6837,44.7202,44.6746,44.7019,94901.0
2017-01-05 15:10:00,48.98,49.02,48.97,49.0,68862.0,44.7019,44.7384,44.6928,44.7202,68862.0
2017-01-05 15:20:00,48.99,49.05,48.98,49.05,173977.0,44.7111,44.7658,44.7019,44.7658,173977.0
2017-01-05 15:30:00,49.05,49.07,49.03,49.05,235563.0,44.7658,44.7841,44.7476,44.7658,235563.0
2017-01-05 15:40:00,49.04,49.06,49.03,49.05,212395.0,44.7567,44.7749,44.7476,44.7658,212395.0
2017-01-05 15:50:00,49.05,49.06,49.02,49.03,579696.0,44.7658,44.7749,44.7384,44.7476,579696.0
2017-01-06 09:30:00,49.04,49.07,48.9,48.97,313190.0,44.7567,44.7841,44.6289,44.6928,313190.0
2017-01-06 09:40:00,48.98,49.08,48.97,49.01,186060.0,44.7019,44.7932,44.6928,44.7293,186060.0
2017-01-06 09:50:00,49.01,49.14,49.01,49.13,124682.0,44.7293,44.848,44.7293,44.8388,124682.0
2017-01-06 10:00:00,49.14,49.23,49.12,49.2,150622.0,44.848,44.9301,44.8297,44.9027,150622.0
2017-01-06 10:10:00,49.2,49.23,49.15,49.17,62561.0,44.9027,44.9301,44.8571,44.8753,62561.0
2017-01-06 10:20:00,49.17,49.18,49.13,49.15,73874.0,44.8753,44.8845,44.8388,44.8571,73874.0
2017-01-06 10:30:00,49.16,49.16,49.09,49.12,133122.0,44.8662,44.8662,44.8023,44.8297,133122.0
2017-01-06 10:40:00,49.12,49.17,49.11,49.17,261565.0,44.8297,44.8753,44.8206,44.8753,261565.0
2017-01-06 10:50:00,49.16,49.24,49.15,49.2,83054.0,44.8662,44.9392,44.8571,44.9027,83054.0
2017-01-06 11:00:00,49.21,49.22,49.18,49.19,115630.0,44.9118,44.921,44.8845,44.8936,115630.0
2017-01-06 11:10:00,49.18,49.26,49.17,49.22,107470.0,44.8845,44.9575,44.8753,44.921,107470.0
2017-01-06 11:20:00,49.22,49.3,49.22,49.28,87437.0,44.921,44.994,44.921,44.9757,87437.0
2017-01-06 11:30:00,49.29,49.29,49.25,49.28,168448.0,44.9849,44.9849,44.9484,44.9757,168448.0
2017-01-06 11:40:00,49.28,49.35,49.28,49.34,88114.0,44.9757,45.0396,44.9757,45.0305,88114.0
2017-01-06 11:50:00,49.35,49.37,49.31,49.36,126258.0,45.0396,45.0579,45.0031,45.0487,126258.0
2017-01-06 12:00:00,49.36,49.36,49.33,49.33,245197.0,45.0487,45.0487,45.0214,45.0214,245197.0
2017-01-06 12:10:00,49.34,49.39,49.33,49.39,74754.0,45.0305,45.0761,45.0214,45.0761,74754.0
2017-01-06 12:20:00,49.39,49.43,49.38,49.41,95162.0,45.0761,45.1126,45.067,45.0944,95162.0
2017-01-06 12:30:00,49.41,49.44,49.39,49.4,79521.0,45.0944,45.1218,45.0761,45.0853,79521.0
2017-01-06 12:40:00,49.41,49.45,49.39,49.39,58013.0,45.0944,45.1309,45.0761,45.0761,58013.0
2017-01-06 12:50:00,49.39,49.43,49.37,49.41,102854.0,45.0761,45.1126,45.0579,45.0944,102854.0
2017-01-06 13:00:00,49.41,49.43,49.39,49.4,73166.0,45.0944,45.1126,45.0761,45.0853,73166.0
2017-01-06 13:10:00,49.39,49.42,49.39,49.41,66881.0,45.0761,45.1035,45.0761,45.0944,66881.0
2017-01-06 13:20:00,49.41,49.43,49.35,49.36,84783.0,45.0944,45.1126,45.0396,45.0487,84783.0
2017-01-06 13:30:00,49.36,49.42,49.35,49.41,41665.0,45.0487,45.1035,45.0396,45.0944,41665.0
2017-01-06 13:40:00,49.42,49.44,49.4,49.41,101193.0,45.1035,45.1218,45.0853,45.0944,101193.0
2017-01-06 13:50:00,49.41,49.42,49.38,49.39,105262.0,45.0944,45.1035,45.067,45.0761,105262.0
2017-01-06 14:00:00,49.4,49.45,49.39,49.45,97044.0,45.0853,45.1309,45.0761,45.1309,97044.0
2017-01-06 14:10:00,49.44,49.47,49.42,49.47,112955.0,45.1218,45.1491,45.1035,45.1491,112955.0
2017-01-06 14:20:00,49.46,49.47,49.39,49.41,82139.0,45.14,45.1491,45.0761,45.0944,82139.0
2017-01-06 14:30:00,49.42,49.44,49.4,49.41,82031.0,45.1035,45.1218,45.0853,45.0944,82031.0
2017-01-06 14:40:00,49.41,49.44,49.39,49.39,102437.0,45.0944,45.1218,45.0761,45.0761,102437.0
2017-01-06 14:50:00,49.39,49.42,49.38,49.39,103045.0,45.0761,45.1035,45.067,45.0761,103045.0
2017-01-06 15:00:00,49.4,49.43,49.39,49.41,133347.0,45.0853,45.1126,45.0761,45.0944,133347.0
2017-01-06 15:10:00,49.41,49.43,49.39,49.4,71557.0,45.0944,45.1126,45.0761,45.0853,71557.0
2017-01-06 15:20:00,49.4,49.42,49.39,49.39,124772.0,45.0853,45.1035,45.0761,45.0761,124772.0
2017-01-06 15:30:00,49.4,49.43,49.39,49.41,806459.0,45.0853,45.1126,45.0761,45.0944,806459.0
2017-01-06 15:40:00,49.41,49.44,49.41,49.42,506186.0,45.0944,45.1218,45.0944,45.1035,506186.0
2017-01-06 15:50:00,49.42,49.43,49.36,49.38,1746392.0,45.1035,45.1126,45.0487,45.067,1746392.0
2017-01-09 09:30:00,49.43,49.48,49.36,49.47,269329.0,45.1126,45.1583,45.0487,45.1491,269329.0
2017-01-09 09:40:00,49.47,49.49,49.41,49.48,213043.0,45.1491,45.1674,45.0944,45.1583,213043.0
2017-01-09 09:50:00,49.48,49.54,49.46,49.51,223033.0,45.1583,45.213,45.14,45.1856,223033.0
2017-01-09 10:00:00,49.51,49.55,49.43,49.46,177229.0,45.1856,45.2222,45.1126,45.14,177229.0
2017-01-09 10:10:00,49.46,49.5,49.44,49.49,73402.0,45.14,45.1765,45.1218,45.1674,73402.0
2017-01-09 10:20:00,49.49,49.53,49.48,49.5,63095.0,45.1674,45.2039,45.1583,45.1765,63095.0
2017-01-09 10:30:00,49.49,49.51,49.45,49.47,186588.0,45.1674,45.1856,45.1309,45.1491,186588.0
2017-01-09 10:40:00,49.47,49.5,49.44,49.5,120934.0,45.1491,45.1765,45.1218,45.1765,120934.0
2017-01-09 10:50:00,49.5,49.52,49.48,49.51,189191.0,45.1765,45.1948,45.1583,45.1856,189191.0
2017-01-09 11:00:00,49.5,49.52,49.46,49.5,258460.0,45.1765,45.1948,45.14,45.1765,258460.0
2017-01-09 11:10:00,49.51,49.52,49.48,49.52,100020.0,45.1856,45.1948,45.1583,45.1948,100020.0
2017-01-09 11:20:00,49.53,49.55,49.49,49.51,66778.0,45.2039,45.2222,45.1674,45.1856,66778.0
2017-01-09 11:30:00,49.51,49.53,49.5,49.51,125946.0,45.1856,45.2039,45.1765,45.1856,125946.0
2017-01-09 11:40:00,49.52,49.53,49.48,49.53,43083.0,45.1948,45.2039,45.1583,45.2039,43083.0
2017-01-09 11:50:00,49.52,49.54,49.51,49.53,31599.0,45.1948,45.213,45.1856,45.2039,31599.0
2017-01-09 12:00:00,49.53,49.55,49.5,49.53,42159.0,45.2039,45.2222,45.1765,45.2039,42159.0
2017-01-09 12:10:00,49.53,49.54,49.48,49.49,114463.0,45.2039,45.213,45.1583,45.1674,114463.0
2017-01-09 12:20:00,49.5,49.54,49.5,49.54,36899.0,45.1765,45.213,45.1765,45.213,36899.0
2017-01-09 12:30:00,49.53,49.54,49.49,49.49,69405.0,45.2039,45.213,45.1674,45.1674,69405.0
2017-01-09 12:40:00,49.5,49.53,49.5,49.52,40306.0,45.1765,45.2039,45.1765,45.1948,40306.0
2017-01-09 12:50:00,49.52,49.54,49.51,49.53,88535.0,45.1948,45.213,45.1856,45.2039,88535.0
2017-01-09 13:00:00,49.52,49.53,49.5,49.5,61274.0,45.1948,45.2039,45.1765,45.1765,61274.0
2017-01-09 13:10:00,49.5,49.51,49.49,49.5,40779.0,45.1765,45.1856,45.1674,45.1765,40779.0
2017-01-09 13:20:00,49.5,49.51,49.45,49.47,69825.0,45.1765,45.1856,45.1309,45.1491,69825.0
2017-01-09 13:30:00,49.47,49.48,49.45,49.47,120421.0,45.1491,45.1583,45.1309,45.1491,120421.0
2017-01-09 13:40:00,49.47,49.5,49.46,49.5,20152.0,45.1491,45.1765,45.14,45.1765,20152.0
2017-01-09 13:50:00,49.49,49.5,49.46,49.48,34576.0,45.1674,45.1765,45.14,45.1583,34576.0
2017-01-09 14:00:00,49.47,49.48,49.44,49.45,58887.0,45.1491,45.1583,45.1218,45.1309,58887.0
2017-01-09 14:10:00,49.44,49.45,49.4,49.44,192836.0,45.1218,45.1309,45.0853,45.1218,192836.0
2017-01-09 14:20:00,49.44,49.44,49.42,49.44,51532.0,45.1218,45.1218,45.1035,45.1218,51532.0
2017-01-09 14:30:00,49.44,49.44,49.39,49.39,79178.0,45.1218,45.1218,45.0761,45.0761,79178.0
2017-01-09 14:40:00,49.39,49.41,49.38,49.4,78886.0,45.0761,45.0944,45.067,45.0853,78886.0
2017-01-09 14:50:00,49.41,49.42,49.39,49.41,156266.0,45.0944,45.1035,45.0761,45.0944,156266.0
2017-01-09 15:00:00,49.41,49.43,49.4,49.43,62669.0,45.0944,45.1126,45.0853,45.1126,62669.0
2017-01-09 15:10:00,49.43,49.45,49.42,49.45,141622.0,45.1126,45.1309,45.1035,45.1309,141622.0
2017-01-09 15:20:00,49.44,49.49,49.43,49.48,86540.0,45.1218,45.1674,45.1126,45.1583,86540.0
2017-01-09 15:30:00,49.48,49.49,49.45,49.47,263067.0,45.1583,45.1674,45.1309,45.1491,263067.0
2017-01-09 15:40:00,49.47,49.48,49.44,49.45,193365.0,45.1491,45.1583,45.1218,45.1309,193365.0
2017-01-09 15:50:00,49.44,49.46,49.39,49.4,664113.0,45.1218,45.14,45.0761,45.0853,664113.0
2017-01-10 09:30:00,49.4,49.41,49.31,49.32,308208.0,45.0853,45.0944,45.0031,45.0122,308208.0
2017-01-10 09:40:00,49.32,49.35,49.26,49.33,324245.0,45.0122,45.0396,44.9575,45.0214,324245.0
2017-01-10 09:50:00,49.34,49.38,49.23,49.33,283952.0,45.0305,45.067,44.9301,45.0214,283952.0
2017-01-10 10:00:00,49.33,49.4,49.31,49.35,162209.0,45.0214,45.0853,45.0031,45.0396,162209.0
2017-01-10 10:10:00,49.35,49.39,49.32,49.33,125407.0,45.0396,45.0761,45.0122,45.0214,125407.0
2017-01-10 10:20:00,49.34,49.38,49.33,49.36,88073.0,45.0305,45.067,45.0214,45.0487,88073.0
2017-01-10 10:30:00,49.36,49.43,49.35,49.4,97125.0,45.0487,45.1126,45.0396,45.0853,97125.0
2017-01-10 10:40:00,49.4,49.43,49.37,49.43,112508.0,45.0853,45.1126,45.0579,45.1126,112508.0
2017-01-10 10:50:00,49.43,49.46,49.41,49.42,227000.0,45.1126,45.14,45.0944,45.1035,227000.0
2017-01-10 11:00:00,49.43,49.52,49.42,49.52,68880.0,45.1126,45.1948,45.1035,45.1948,68880.0
2017-01-10 11:10:00,49.52,49.53,49.5,49.51,49038.0,45.1948,45.2039,45.1765,45.1856,49038.0
2017-01-10 11:20:00,49.51,49.54,49.5,49.52,75917.0,45.1856,45.213,45.1765,45.1948,75917.0
2017-01-10 11:30:00,49.52,49.56,49.51,49.55,51978.0,45.1948,45.2313,45.1856,45.2222,51978.0
2017-01-10 11:40:00,49.55,49.57,49.54,49.56,62498.0,45.2222,45.2404,45.213,45.2313,62498.0
2017-01-10 11:50:00,49.55,49.57,49.52,49.52,41271.0,45.2222,45.2404,45.1948,45.1948,41271.0
2017-01-10 12:00:00,49.53,49.54,49.52,49.53,23387.0,45.2039,45.213,45.1948,45.2039,23387.0
2017-01-10 12:10:00,49.53,49.57,49.52,49.56,55654.0,45.2039,45.2404,45.1948,45.2313,55654.0
2017-01-10 12:20:00,49.56,49.56,49.54,49.55,37060.0,45.2313,45.2313,45.213,45.2222,37060.0
2017-01-10 12:30:00,49.56,49.57,49.55,49.56,24066.0,45.2313,45.2404,45.2222,45.2313,24066.0
2017-01-10 12:40:00,49.56,49.56,49.49,49.49,32712.0,45.2313,45.2313,45.1674,45.1674,32712.0
2017-01-10 12:50:00,49.49,49.5,49.48,49.48,33649.0,45.1674,45.1765,45.1583,45.1583,33649.0
2017-01-10 13:00:00,49.48,49.5,49.47,49.48,41043.0,45.1583,45.1765,45.1491,45.1583,41043.0
2017-01-10 13:10:00,49.49,49.5,49.46,49.48,29552.0,45.1674,45.1765,45.14,45.1583,29552.0
2017-01-10 13:20:00,49.48,49.49,49.44,49.44,149206.0,45.1583,45.1674,45.1218,45.1218,149206.0
2017-01-10 13:30:00,49.45,49.49,49.44,49.48,64081.0,45.1309,45.1674,45.1218,45.1583,64081.0
2017-01-10 13:40:00,49.48,49.48,49.4,49.41,106168.0,45.1583,45.1583,45.0853,45.0944,106168.0
2017-01-10 13:50:00,49.4,49.42,49.34,49.36,56846.0,45.0853,45.1035,45.0305,45.0487,56846.0
2017-01-10 14:00:00,49.35,49.36,49.31,49.34,120122.0,45.0396,45.0487,45.0031,45.0305,120122.0
2017-01-10 14:10:00,49.35,49.39,49.34,49.37,58428.0,45.0396,45.0761,45.0305,45.0579,58428.0
2017-01-10 14:20:00,49.38,49.42,49.35,49.35,93410.0,45.067,45.1035,45.0396,45.0396,93410.0
2017-01-10 14:30:00,49.36,49.41,49.35,49.4,103431.0,45.0487,45.0944,45.0396,45.0853,103431.0
2017-01-10 14:40:00,49.4,49.41,49.38,49.38,389854.0,45.0853,45.0944,45.067,45.067,389854.0
2017-01-10 14:50:00,49.39,49.39,49.35,49.38,108025.0,45.0761,45.0761,45.0396,45.067,108025.0
2017-01-10 15:00:00,49.38,49.4,49.36,49.39,129423.0,45.067,45.0853,45.0487,45.0761,129423.0
2017-01-10 15:10:00,49.39,49.4,49.37,49.39,160981.0,45.0761,45.0853,45.0579,45.0761,160981.0
2017-01-10 15:20:00,49.4,49.4,49.38,49.39,134839.0,45.0853,45.0853,45.067,45.0761,134839.0
2017-01-10 15:30:00,49.39,49.46,49.38,49.44,175415.0,45.0761,45.14,45.067,45.1218,175415.0
2017-01-10 15:40:00,49.44,49.44,49.37,49.38,185027.0,45.1218,45.1218,45.0579,45.067,185027.0
2017-01-10 15:50:00,49.38,49.4,49.35,49.37,1700699.0,45.067,45.0853,45.0396,45.0579,1700699.0
2017-01-11 09:30:00,49.31,49.37,49.3,49.34,381351.0,45.0031,45.0579,44.994,45.0305,381351.0
2017-01-11 09:40:00,49.34,49.38,49.31,49.35,115366.0,45.0305,45.067,45.0031,45.0396,115366.0
2017-01-11 09:50:00,49.35,49.42,49.31,49.42,285650.0,45.0396,45.1035,45.0031,45.1035,285650.0
2017-01-11 10:00:00,49.41,49.42,49.34,49.37,52958.0,45.0944,45.1035,45.0305,45.0579,52958.0
2017-01-11 10:10:00,49.36,49.4,49.33,49.39,169076.0,45.0487,45.0853,45.0214,45.0761,169076.0
2017-01-11 10:20:00,49.39,49.42,49.36,49.4,78822.0,45.0761,45.1035,45.0487,45.0853,78822.0
2017-01-11 10:30:00,49.4,49.48,49.37,49.46,203379.0,45.0853,45.1583,45.0579,45.14,203379.0
2017-01-11 10:40:00,49.46,49.47,49.42,49.44,97982.0,45.14,45.1491,45.1035,45.1218,97982.0
2017-01-11 10:50:00,49.44,49.45,49.39,49.44,150634.0,45.1218,45.1309,45.0761,45.1218,150634.0
2017-01-11 11:00:00,49.44,49.46,49.42,49.45,51218.0,45.1218,45.14,45.1035,45.1309,51218.0
2017-01-11 11:10:00,49.45,49.47,49.43,49.45,61160.0,45.1309,45.1491,45.1126,45.1309,61160.0
2017-01-11 11:20:00,49.46,49.49,49.36,49.36,367726.0,45.14,45.1674,45.0487,45.0487,367726.0
2017-01-11 11:30:00,49.36,49.36,49.24,49.32,391788.0,45.0487,45.0487,44.9392,45.0122,391788.0
2017-01-11 11:40:00,49.31,49.39,49.29,49.36,171275.0,45.0031,45.0761,44.9849,45.0487,171275.0
2017-01-11 11:50:00,49.35,49.46,49.35,49.46,166783.0,45.0396,45.14,45.0396,45.14,166783.0
2017-01-11 12:00:00,49.46,49.48,49.43,49.46,78082.0,45.14,45.1583,45.1126,45.14,78082.0
2017-01-11 12:10:00,49.46,49.5,49.4,49.43,176775.0,45.14,45.1765,45.0853,45.1126,176775.0
2017-01-11 12:20:00,49.42,49.47,49.36,49.46,127737.0,45.1035,45.1491,45.0487,45.14,127737.0
2017-01-11 12:30:00,49.46,49.47,49.4,49.44,71116.0,45.14,45.1491,45.0853,45.1218,71116.0
2017-01-11 12:40:00,49.44,49.44,49.33,49.37,103986.0,45.1218,45.1218,45.0214,45.0579,103986.0
2017-01-11 12:50:00,49.37,49.43,49.36,49.42,50588.0,45.0579,45.1126,45.0487,45.1035,50588.0
2017-01-11 13:00:00,49.42,49.43,49.39,49.4,82579.0,45.1035,45.1126,45.0761,45.0853,82579.0
2017-01-11 13:10:00,49.39,49.39,49.3,49.34,162478.0,45.0761,45.0761,44.994,45.0305,162478.0
2017-01-11 13:20:00,49.34,49.38,49.28,49.3,147815.0,45.0305,45.067,44.9757,44.994,147815.0
2017-01-11 13:30:00,49.29,49.38,49.26,49.36,170279.0,44.9849,45.067,44.9575,45.0487,170279.0
2017-01-11 13:40:00,49.36,49.39,49.34,49.36,101780.0,45.0487,45.0761,45.0305,45.0487,101780.0
2017-01-11 13:50:00,49.36,49.43,49.36,49.39,144595.0,45.0487,45.1126,45.0487,45.0761,144595.0
2017-01-11 14:00:00,49.4,49.42,49.39,49.39,128843.0,45.0853,45.1035,45.0761,45.0761,128843.0
2017-01-11 14:10:00,49.39,49.47,49.38,49.45,78301.0,45.0761,45.1491,45.067,45.1309,78301.0
2017-01-11 14:20:00,49.45,49.48,49.43,49.46,119123.0,45.1309,45.1583,45.1126,45.14,119123.0
2017-01-11 14:30:00,49.46,49.55,49.46,49.54,360629.0,45.14,45.2222,45.14,45.213,360629.0
2017-01-11 14:40:00,49.54,49.55,49.5,49.51,130284.0,45.213,45.2222,45.1765,45.1856,130284.0
2017-01-11 14:50:00,49.51,49.54,49.5,49.52,85191.0,45.1856,45.213,45.1765,45.1948,85191.0
2017-01-11 15:00:00,49.54,49.57,49.52,49.52,140027.0,45.213,45.2404,45.1948,45.1948,140027.0
2017-01-11 15:10:00,49.52,49.59,49.52,49.59,189713.0,45.1948,45.2587,45.1948,45.2587,189713.0
2017-01-11 15:20:00,49.59,49.59,49.54,49.57,127089.0,45.2587,45.2587,45.213,45.2404,127089.0
2017-01-11 15:30:00,49.56,49.61,49.56,49.59,168417.0,45.2313,45.2769,45.2313,45.2587,168417.0
2017-01-11 15:40:00,49.59,49.61,49.57,49.61,438765.0,45.2587,45.2769,45.2404,45.2769,438765.0
2017-01-11 15:50:00,49.61,49.62,49.58,49.62,1021129.0,45.2769,45.286,45.2495,45.286,1021129.0
2017-01-12 09:30:00,49.44,49.44,49.31,49.32,286290.0,45.1218,45.1218,45.0031,45.0122,286290.0
2017-01-12 09:40:00,49.31,49.36,49.28,49.29,175913.0,45.0031,45.0487,44.9757,44.9849,175913.0
2017-01-12 09:50:00,49.29,49.29,49.2,49.27,448981.0,44.9849,44.9849,44.9027,44.9666,448981.0
2017-01-12 10:00:00,49.26,49.29,49.04,49.06,328132.0,44.9575,44.9849,44.7567,44.7749,328132.0
2017-01-12 10:10:00,49.08,49.11,49.06,49.07,208124.0,44.7932,44.8206,44.7749,44.7841,208124.0
2017-01-12 10:20:00,49.06,49.17,49.05,49.16,100929.0,44.7749,44.8753,44.7658,44.8662,100929.0
2017-01-12 10:30:00,49.15,49.17,49.1,49.11,76070.0,44.8571,44.8753,44.8115,44.8206,76070.0
2017-01-12 10:40:00,49.1,49.21,49.09,49.17,102987.0,44.8115,44.9118,44.8023,44.8753,102987.0
2017-01-12 10:50:00,49.17,49.17,49.07,49.1,103771.0,44.8753,44.8753,44.7841,44.8115,103771.0
2017-01-12 11:00:00,49.09,49.1,49.04,49.07,140103.0,44.8023,44.8115,44.7567,44.7841,140103.0
2017-01-12 11:10:00,49.07,49.15,49.05,49.08,95092.0,44.7841,44.8571,44.7658,44.7932,95092.0
2017-01-12 11:20:00,49.09,49.19,49.08,49.18,73668.0,44.8023,44.8936,44.7932,44.8845,73668.0
2017-01-12 11:30:00,49.18,49.2,49.16,49.2,92548.0,44.8845,44.9027,44.8662,44.9027,92548.0
2017-01-12 11:40:00,49.19,49.23,49.17,49.21,47200.0,44.8936,44.9301,44.8753,44.9118,47200.0
2017-01-12 11:50:00,49.21,49.22,49.17,49.2,69268.0,44.9118,44.921,44.8753,44.9027,69268.0
2017-01-12 12:00:00,49.2,49.24,49.2,49.21,36205.0,44.9027,44.9392,44.9027,44.9118,36205.0
2017-01-12 12:10:00,49.21,49.32,49.21,49.31,186329.0,44.9118,45.0122,44.9118,45.0031,186329.0
2017-01-12 12:20:00,49.31,49.33,49.28,49.3,43762.0,45.0031,45.0214,44.9757,44.994,43762.0
2017-01-12 12:30:00,49.31,49.37,49.31,49.34,81394.0,45.0031,45.0579,45.0031,45.0305,81394.0
2017-01-12 12:40:00,49.34,49.37,49.32,49.35,46003.0,45.0305,45.0579,45.0122,45.0396,46003.0
2017-01-12 12:50:00,49.34,49.38,49.34,49.35,57459.0,45.0305,45.067,45.0305,45.0396,57459.0
2017-01-12 13:00:00,49.36,49.39,49.33,49.37,81003.0,45.0487,45.0761,45.0214,45.0579,81003.0
2017-01-12 13:10:00,49.38,49.42,49.37,49.39,50903.0,45.067,45.1035,45.0579,45.0761,50903.0
2017-01-12 13:20:00,49.39,49.4,49.34,49.37,87608.0,45.0761,45.0853,45.0305,45.0579,87608.0
2017-01-12 13:30:00,49.37,49.42,49.36,49.39,84563.0,45.0579,45.1035,45.0487,45.0761,84563.0
2017-01-12 13:40:00,49.4,49.46,49.4,49.45,96693.0,45.0853,45.14,45.0853,45.1309,96693.0
2017-01-12 13:50:00,49.45,49.45,49.41,49.42,67871.0,45.1309,45.1309,45.0944,45.1035,67871.0
2017-01-12 14:00:00,49.43,49.44,49.39,49.41,48914.0,45.1126,45.1218,45.0761,45.0944,48914.0
2017-01-12 14:10:00,49.41,49.45,49.4,49.42,528721.0,45.0944,45.1309,45.0853,45.1035,528721.0
2017-01-12 14:20:00,49.42,49.44,49.4,49.44,45070.0,45.1035,45.1218,45.0853,45.1218,45070.0
2017-01-12 14:30:00,49.44,49.5,49.42,49.47,199139.0,45.1218,45.1765,45.1035,45.1491,199139.0
2017-01-12 14:40:00,49.48,49.49,49.42,49.44,70911.0,45.1583,45.1674,45.1035,45.1218,70911.0
2017-01-12 14:50:00,49.45,49.48,49.44,49.48,54304.0,45.1309,45.1583,45.1218,45.1583,54304.0
2017-01-12 15:00:00,49.48,49.49,49.43,49.43,97784.0,45.1583,45.1674,45.1126,45.1126,97784.0
2017-01-12 15:10:00,49.44,49.46,49.43,49.44,65883.0,45.1218,45.14,45.1126,45.1218,65883.0
2017-01-12 15:20:00,49.45,49.47,49.45,49.46,46984.0,45.1309,45.1491,45.1309,45.14,46984.0
2017-01-12 15:30:00,49.46,49.53,49.46,49.52,100425.0,45.14,45.2039,45.14,45.1948,100425.0
2017-01-12 15:40:00,49.52,49.54,49.48,49.52,324625.0,45.1948,45.213,45.1583,45.1948,324625.0
2017-01-12 15:50:00,49.53,49.57,49.51,49.53,1274571.0,45.2039,45.2404,45.1856,45.2039,1274571.0
2017-01-13 09:30:00,49.51,49.67,49.51,49.63,357178.0,45.1856,45.3317,45.1856,45.2952,357178.0
2017-01-13 09:40:00,49.64,49.74,49.63,49.72,193011.0,45.3043,45.3956,45.2952,45.3773,193011.0
2017-01-13 09:50:00,49.73,49.75,49.66,49.67,147257.0,45.3864,45.4047,45.3225,45.3317,147257.0
2017-01-13 10:00:00,49.67,49.68,49.61,49.63,256358.0,45.3317,45.3408,45.2769,45.2952,256358.0
2017-01-13 10:10:00,49.64,49.69,49.63,49.63,121339.0,45.3043,45.3499,45.2952,45.2952,121339.0
2017-01-13 10:20:00,49.64,49.66,49.62,49.63,142896.0,45.3043,45.3225,45.286,45.2952,142896.0
2017-01-13 10:30:00,49.64,49.66,49.63,49.65,142825.0,45.3043,45.3225,45.2952,45.3134,142825.0
2017-01-13 10:40:00,49.65,49.68,49.63,49.67,59343.0,45.3134,45.3408,45.2952,45.3317,59343.0
2017-01-13 10:50:00,49.67,49.7,49.66,49.67,72522.0,45.3317,45.3591,45.3225,45.3317,72522.0
2017-01-13 11:00:00,49.67,49.68,49.62,49.65,240515.0,45.3317,45.3408,45.286,45.3134,240515.0
2017-01-13 11:10:00,49.65,49.66,49.62,49.66,103653.0,45.3134,45.3225,45.286,45.3225,103653.0
2017-01-13 11:20:00,49.66,49.7,49.65,49.69,168668.0,45.3225,45.3591,45.3134,45.3499,168668.0
2017-01-13 11:30:00,49.69,49.71,49.68,49.69,70136.0,45.3499,45.3682,45.3408,45.3499,70136.0
2017-01-13 11:40:00,49.69,49.7,49.66,49.68,89219.0,45.3499,45.3591,45.3225,45.3408,89219.0
2017-01-13 11:50:00,49.68,49.7,49.67,49.68,111259.0,45.3408,45.3591,45.3317,45.3408,111259.0
2017-01-13 12:00:00,49.69,49.69,49.65,49.66,62823.0,45.3499,45.3499,45.3134,45.3225,62823.0
2017-01-13 12:10:00,49.66,49.67,49.6,49.63,94509.0,45.3225,45.3317,45.2678,45.2952,94509.0
2017-01-13 12:20:00,49.62,49.63,49.59,49.6,45067.0,45.286,45.2952,45.2587,45.2678,45067.0
2017-01-13 12:30:00,49.61,49.65,49.6,49.65,30347.0,45.2769,45.3134,45.2678,45.3134,30347.0
2017-01-13 12:40:00,49.64,49.66,49.64,49.64,37793.0,45.3043,45.3225,45.3043,45.3043,37793.0
2017-01-13 12:50:00,49.64,49.68,49.63,49.66,30837.0,45.3043,45.3408,45.2952,45.3225,30837.0
2017-01-13 13:00:00,49.67,49.68,49.66,49.67,26255.0,45.3317,45.3408,45.3225,45.3317,26255.0
2017-01-13 13:10:00,49.67,49.68,49.65,49.68,35290.0,45.3317,45.3408,45.3134,45.3408,35290.0
2017-01-13 13:20:00,49.68,49.69,49.66,49.66,71132.0,45.3408,45.3499,45.3225,45.3225,71132.0
2017-01-13 13:30:00,49.66,49.68,49.65,49.67,35670.0,45.3225,45.3408,45.3134,45.3317,35670.0
2017-01-13 13:40:00,49.67,49.68,49.65,49.67,69360.0,45.3317,45.3408,45.3134,45.3317,69360.0
2017-01-13 13:50:00,49.67,49.67,49.65,49.65,50606.0,45.3317,45.3317,45.3134,45.3134,50606.0
2017-01-13 14:00:00,49.65,49.67,49.63,49.63,187920.0,45.3134,45.3317,45.2952,45.2952,187920.0
2017-01-13 14:10:00,49.63,49.63,49.6,49.62,78283.0,45.2952,45.2952,45.2678,45.286,78283.0
2017-01-13 14:20:00,49.63,49.63,49.58,49.59,77903.0,45.2952,45.2952,45.2495,45.2587,77903.0
2017-01-13 14:30:00,49.58,49.63,49.58,49.62,35957.0,45.2495,45.2952,45.2495,45.286,35957.0
2017-01-13 14:40:00,49.62,49.64,49.6,49.63,51728.0,45.286,45.3043,45.2678,45.2952,51728.0
2017-01-13 14:50:00,49.63,49.66,49.6,49.66,78577.0,45.2952,45.3225,45.2678,45.3225,78577.0
2017-01-13 15:00:00,49.65,49.66,49.63,49.64,101750.0,45.3134,45.3225,45.2952,45.3043,101750.0
2017-01-13 15:10:00,49.64,49.65,49.62,49.64,205014.0,45.3043,45.3134,45.286,45.3043,205014.0
2017-01-13 15:20:00,49.64,49.65,49.62,49.62,163921.0,45.3043,45.3134,45.286,45.286,163921.0
2017-01-13 15:30:00,49.63,49.65,49.59,49.65,112293.0,45.2952,45.3134,45.2587,45.3134,112293.0
2017-01-13 15:40:00,49.65,49.67,49.64,49.64,123760.0,45.3134,45.3317,45.3043,45.3043,123760.0
2017-01-13 15:50:00,49.65,49.66,49.62,49.65,409058.0,45.3134,45.3225,45.286,45.3134,409058.0
2017-01-17 09:30:00,49.54,49.57,49.42,49.44,294141.0,45.213,45.2404,45.1035,45.1218,294141.0
2017-01-17 09:40:00,49.43,49.51,49.42,49.47,332358.0,45.1126,45.1856,45.1035,45.1491,332358.0
2017-01-17 09:50:00,49.48,49.54,49.41,49.47,151927.0,45.1583,45.213,45.0944,45.1491,151927.0
2017-01-17 10:00:00,49.48,49.58,49.47,49.56,125546.0,45.1583,45.2495,45.1491,45.2313,125546.0
2017-01-17 10:10:00,49.58,49.59,49.52,49.57,203883.0,45.2495,45.2587,45.1948,45.2404,203883.0
2017-01-17 10:20:00,49.56,49.6,49.52,49.55,88821.0,45.2313,45.2678,45.1948,45.2222,88821.0
2017-01-17 10:30:00,49.56,49.6,49.55,49.58,145923.0,45.2313,45.2678,45.2222,45.2495,145923.0
2017-01-17 10:40:00,49.57,49.61,49.55,49.55,93625.0,45.2404,45.2769,45.2222,45.2222,93625.0
2017-01-17 10:50:00,49.55,49.59,49.53,49.59,41857.0,45.2222,45.2587,45.2039,45.2587,41857.0
2017-01-17 11:00:00,49.58,49.6,49.52,49.54,73395.0,45.2495,45.2678,45.1948,45.213,73395.0
2017-01-17 11:10:00,49.54,49.56,49.47,49.49,90874.0,45.213,45.2313,45.1491,45.1674,90874.0
2017-01-17 11:20:00,49.49,49.53,49.48,49.53,51679.0,45.1674,45.2039,45.1583,45.2039,51679.0
2017-01-17 11:30:00,49.52,49.55,49.49,49.55,34949.0,45.1948,45.2222,45.1674,45.2222,34949.0
2017-01-17 11:40:00,49.55,49.57,49.53,49.54,200327.0,45.2222,45.2404,45.2039,45.213,200327.0
2017-01-17 11:50:00,49.55,49.58,49.55,49.56,128766.0,45.2222,45.2495,45.2222,45.2313,128766.0
2017-01-17 12:00:00,49.56,49.58,49.53,49.54,86329.0,45.2313,45.2495,45.2039,45.213,86329.0
2017-01-17 12:10:00,49.54,49.54,49.49,49.52,58975.0,45.213,45.213,45.1674,45.1948,58975.0
2017-01-17 12:20:00,49.51,49.53,49.49,49.52,40435.0,45.1856,45.2039,45.1674,45.1948,40435.0
2017-01-17 12:30:00,49.52,49.53,49.48,49.48,44169.0,45.1948,45.2039,45.1583,45.1583,44169.0
2017-01-17 12:40:00,49.48,49.51,49.48,49.5,49413.0,45.1583,45.1856,45.1583,45.1765,49413.0
2017-01-17 12:50:00,49.51,49.51,49.47,49.48,84344.0,45.1856,45.1856,45.1491,45.1583,84344.0
2017-01-17 13:00:00,49.48,49.49,49.47,49.48,23472.0,45.1583,45.1674,45.1491,45.1583,23472.0
2017-01-17 13:10:00,49.49,49.52,49.48,49.52,88682.0,45.1674,45.1948,45.1583,45.1948,88682.0
2017-01-17 13:20:00,49.52,49.53,49.47,49.49,82604.0,45.1948,45.2039,45.1491,45.1674,82604.0
2017-01-17 13:30:00,49.49,49.5,49.46,49.48,56713.0,45.1674,45.1765,45.14,45.1583,56713.0
2017-01-17 13:40:00,49.48,49.51,49.47,49.48,37801.0,45.1583,45.1856,45.1491,45.1583,37801.0
2017-01-17 13:50:00,49.48,49.48,49.44,49.48,42478.0,45.1583,45.1583,45.1218,45.1583,42478.0
2017-01-17 14:00:00,49.48,49.51,49.47,49.5,67944.0,45.1583,45.1856,45.1491,45.1765,67944.0
2017-01-17 14:10:00,49.5,49.5,49.46,49.46,65083.0,45.1765,45.1765,45.14,45.14,65083.0
2017-01-17 14:20:00,49.46,49.46,49.41,49.42,85196.0,45.14,45.14,45.0944,45.1035,85196.0
2017-01-17 14:30:00,49.42,49.44,49.36,49.39,51129.0,45.1035,45.1218,45.0487,45.0761,51129.0
2017-01-17 14:40:00,49.4,49.44,49.37,49.41,88802.0,45.0853,45.1218,45.0579,45.0944,88802.0
2017-01-17 14:50:00,49.41,49.42,49.38,49.41,102153.0,45.0944,45.1035,45.067,45.0944,102153.0
2017-01-17 15:00:00,49.42,49.42,49.36,49.36,206277.0,45.1035,45.1035,45.0487,45.0487,206277.0
2017-01-17 15:10:00,49.37,49.42,49.36,49.4,128797.0,45.0579,45.1035,45.0487,45.0853,128797.0
2017-01-17 15:20:00,49.4,49.42,49.38,49.39,71369.0,45.0853,45.1035,45.067,45.0761,71369.0
2017-01-17 15:30:00,49.4,49.46,49.39,49.45,115038.0,45.0853,45.14,45.0761,45.1309,115038.0
2017-01-17 15:40:00,49.45,49.46,49.43,49.46,280927.0,45.1309,45.14,45.1126,45.14,280927.0
2017-01-17 15:50:00,49.46,49.5,49.45,49.49,390855.0,45.14,45.1765,45.1309,45.1674,390855.0
2017-01-18 09:30:00,49.61,49.61,49.47,49.57,356315.0,45.2769,45.2769,45.1491,45.2404,356315.0
2017-01-18 09:40:00,49.58,49.66,49.58,49.64,176931.0,45.2495,45.3225,45.2495,45.3043,176931.0
2017-01-18 09:50:00,49.64,49.66,49.58,49.66,103028.0,45.3043,45.3225,45.2495,45.3225,103028.0
2017-01-18 10:00:00,49.66,49.67,49.6,49.62,133041.0,45.3225,45.3317,45.2678,45.286,133041.0
2017-01-18 10:10:00,49.61,49.66,49.61,49.64,79251.0,45.2769,45.3225,45.2769,45.3043,79251.0
2017-01-18 10:20:00,49.63,49.65,49.57,49.58,135333.0,45.2952,45.3134,45.2404,45.2495,135333.0
2017-01-18 10:30:00,49.58,49.64,49.57,49.6,79682.0,45.2495,45.3043,45.2404,45.2678,79682.0
2017-01-18 10:40:00,49.61,49.61,49.51,49.55,101202.0,45.2769,45.2769,45.1856,45.2222,101202.0
2017-01-18 10:50:00,49.55,49.61,49.52,49.59,64550.0,45.2222,45.2769,45.1948,45.2587,64550.0
2017-01-18 11:00:00,49.59,49.61,49.58,49.59,86017.0,45.2587,45.2769,45.2495,45.2587,86017.0
2017-01-18 11:10:00,49.59,49.61,49.55,49.55,94927.0,45.2587,45.2769,45.2222,45.2222,94927.0
2017-01-18 11:20:00,49.55,49.6,49.53,49.59,36774.0,45.2222,45.2678,45.2039,45.2587,36774.0
2017-01-18 11:30:00,49.59,49.6,49.56,49.57,36851.0,45.2587,45.2678,45.2313,45.2404,36851.0
2017-01-18 11:40:00,49.57,49.59,49.54,49.56,63827.0,45.2404,45.2587,45.213,45.2313,63827.0
2017-01-18 11:50:00,49.55,49.56,49.48,49.5,86726.0,45.2222,45.2313,45.1583,45.1765,86726.0
2017-01-18 12:00:00,49.5,49.55,49.49,49.55,144993.0,45.1765,45.2222,45.1674,45.2222,144993.0
2017-01-18 12:10:00,49.54,49.58,49.54,49.56,46944.0,45.213,45.2495,45.213,45.2313,46944.0
2017-01-18 12:20:00,49.56,49.58,49.54,49.57,49348.0,45.2313,45.2495,45.213,45.2404,49348.0
2017-01-18 12:30:00,49.57,49.59,49.56,49.57,33374.0,45.2404,45.2587,45.2313,45.2404,33374.0
2017-01-18 12:40:00,49.56,49.59,49.56,49.57,18873.0,45.2313,45.2587,45.2313,45.2404,18873.0
2017-01-18 12:50:00,49.57,49.57,49.52,49.53,41530.0,45.2404,45.2404,45.1948,45.2039,41530.0
2017-01-18 13:00:00,49.52,49.58,49.51,49.57,33058.0,45.1948,45.2495,45.1856,45.2404,33058.0
2017-01-18 13:10:00,49.57,49.57,49.53,49.55,30459.0,45.2404,45.2404,45.2039,45.2222,30459.0
2017-01-18 13:20:00,49.54,49.55,49.52,49.53,36826.0,45.213,45.2222,45.1948,45.2039,36826.0
2017-01-18 13:30:00,49.54,49.58,49.54,49.57,24696.0,45.213,45.2495,45.213,45.2404,24696.0
2017-01-18 13:40:00,49.58,49.58,49.54,49.55,33862.0,45.2495,45.2495,45.213,45.2222,33862.0
2017-01-18 13:50:00,49.55,49.56,49.54,49.54,27286.0,45.2222,45.2313,45.213,45.213,27286.0
2017-01-18 14:00:00,49.54,49.57,49.54,49.55,44880.0,45.213,45.2404,45.213,45.2222,44880.0
2017-01-18 14:10:00,49.55,49.59,49.53,49.58,30879.0,45.2222,45.2587,45.2039,45.2495,30879.0
2017-01-18 14:20:00,49.59,49.59,49.56,49.57,26860.0,45.2587,45.2587,45.2313,45.2404,26860.0
2017-01-18 14:30:00,49.57,49.58,49.55,49.56,29594.0,45.2404,45.2495,45.2222,45.2313,29594.0
2017-01-18 14:40:00,49.57,49.57,49.53,49.54,54062.0,45.2404,45.2404,45.2039,45.213,54062.0
2017-01-18 14:50:00,49.54,49.58,49.53,49.58,55458.0,45.213,45.2495,45.2039,45.2495,55458.0
2017-01-18 15:00:00,49.58,49.58,49.54,49.55,51847.0,45.2495,45.2495,45.213,45.2222,51847.0
2017-01-18 15:10:00,49.55,49.59,49.55,49.59,194979.0,45.2222,45.2587,45.2222,45.2587,194979.0
2017-01-18 15:20:00,49.59,49.6,49.55,49.57,60771.0,45.2587,45.2678,45.2222,45.2404,60771.0
2017-01-18 15:30:00,49.57,49.6,49.55,49.59,100611.0,45.2404,45.2678,45.2222,45.2587,100611.0
2017-01-18 15:40:00,49.59,49.61,49.57,49.59,294468.0,45.2587,45.2769,45.2404,45.2587,294468.0
2017-01-18 15:50:00,49.6,49.62,49.59,49.62,472314.0,45.2678,45.286,45.2587,45.286,472314.0
2017-01-19 09:30:00,49.6,49.69,49.51,49.68,341584.0,45.2678,45.3499,45.1856,45.3408,341584.0
2017-01-19 09:40:00,49.68,49.74,49.66,49.71,230386.0,45.3408,45.3956,45.3225,45.3682,230386.0
2017-01-19 09:50:00,49.72,49.78,49.71,49.77,264155.0,45.3773,45.4321,45.3682,45.4229,264155.0
2017-01-19 10:00:00,49.76,49.77,49.66,49.68,71981.0,45.4138,45.4229,45.3225,45.3408,71981.0
2017-01-19 10:10:00,49.66,49.69,49.6,49.62,112580.0,45.3225,45.3499,45.2678,45.286,112580.0
2017-01-19 10:20:00,49.62,49.64,49.59,49.62,93606.0,45.286,45.3043,45.2587,45.286,93606.0
2017-01-19 10:30:00,49.62,49.62,49.59,49.6,195131.0,45.286,45.286,45.2587,45.2678,195131.0
2017-01-19 10:40:00,49.6,49.62,49.57,49.6,82301.0,45.2678,45.286,45.2404,45.2678,82301.0
2017-01-19 10:50:00,49.6,49.6,49.56,49.58,81469.0,45.2678,45.2678,45.2313,45.2495,81469.0
2017-01-19 11:00:00,49.58,49.6,49.51,49.55,201777.0,45.2495,45.2678,45.1856,45.2222,201777.0
2017-01-19 11:10:00,49.56,49.6,49.53,49.59,119079.0,45.2313,45.2678,45.2039,45.2587,119079.0
2017-01-19 11:20:00,49.59,49.63,49.59,49.62,67524.0,45.2587,45.2952,45.2587,45.286,67524.0
2017-01-19 11:30:00,49.62,49.63,49.59,49.62,56219.0,45.286,45.2952,45.2587,45.286,56219.0
2017-01-19 11:40:00,49.62,49.67,49.61,49.65,79613.0,45.286,45.3317,45.2769,45.3134,79613.0
2017-01-19 11:50:00,49.65,49.66,49.62,49.63,58688.0,45.3134,45.3225,45.286,45.2952,58688.0
2017-01-19 12:00:00,49.63,49.64,49.61,49.63,52653.0,45.2952,45.3043,45.2769,45.2952,52653.0
2017-01-19 12:10:00,49.63,49.65,49.62,49.63,48517.0,45.2952,45.3134,45.286,45.2952,48517.0
2017-01-19 12:20:00,49.64,49.65,49.61,49.64,74519.0,45.3043,45.3134,45.2769,45.3043,74519.0
2017-01-19 12:30:00,49.65,49.65,49.61,49.62,79690.0,45.3134,45.3134,45.2769,45.286,79690.0
2017-01-19 12:40:00,49.63,49.63,49.58,49.59,91733.0,45.2952,45.2952,45.2495,45.2587,91733.0
2017-01-19 12:50:00,49.59,49.63,49.58,49.61,41052.0,45.2587,45.2952,45.2495,45.2769,41052.0
2017-01-19 13:00:00,49.61,49.63,49.59,49.61,51011.0,45.2769,45.2952,45.2587,45.2769,51011.0
2017-01-19 13:10:00,49.61,49.63,49.58,49.6,86240.0,45.2769,45.2952,45.2495,45.2678,86240.0
2017-01-19 13:20:00,49.6,49.62,49.57,49.57,51250.0,45.2678,45.286,45.2404,45.2404,51250.0
2017-01-19 13:30:00,49.58,49.6,49.57,49.6,48392.0,45.2495,45.2678,45.2404,45.2678,48392.0
2017-01-19 13:40:00,49.59,49.6,49.58,49.59,106425.0,45.2587,45.2678,45.2495,45.2587,106425.0
2017-01-19 13:50:00,49.59,49.6,49.57,49.58,55253.0,45.2587,45.2678,45.2404,45.2495,55253.0
2017-01-19 14:00:00,49.59,49.6,49.47,49.49,161331.0,45.2587,45.2678,45.1491,45.1674,161331.0
2017-01-19 14:10:00,49.49,49.52,49.47,49.47,201827.0,45.1674,45.1948,45.1491,45.1491,201827.0
2017-01-19 14:20:00,49.47,49.53,49.44,49.53,77055.0,45.1491,45.2039,45.1218,45.2039,77055.0
2017-01-19 14:30:00,49.53,49.53,49.49,49.5,67583.0,45.2039,45.2039,45.1674,45.1765,67583.0
2017-01-19 14:40:00,49.51,49.53,49.48,49.49,175666.0,45.1856,45.2039,45.1583,45.1674,175666.0
2017-01-19 14:50:00,49.48,49.51,49.46,49.47,74500.0,45.1583,45.1856,45.14,45.1491,74500.0
2017-01-19 15:00:00,49.47,49.5,49.44,49.47,113227.0,45.1491,45.1765,45.1218,45.1491,113227.0
2017-01-19 15:10:00,49.47,49.55,49.46,49.54,271335.0,45.1491,45.2222,45.14,45.213,271335.0
2017-01-19 15:20:00,49.53,49.54,49.51,49.53,83314.0,45.2039,45.213,45.1856,45.2039,83314.0
2017-01-19 15:30:00,49.52,49.53,49.48,49.5,225119.0,45.1948,45.2039,45.1583,45.1765,225119.0
2017-01-19 15:40:00,49.5,49.52,49.47,49.5,253841.0,45.1765,45.1948,45.1491,45.1765,253841.0
2017-01-19 15:50:00,49.51,49.56,49.51,49.52,1129134.0,45.1856,45.2313,45.1856,45.1948,1129134.0
2017-01-20 09:30:00,49.75,49.91,49.71,49.87,559177.0,45.4047,45.5507,45.3682,45.5142,559177.0
2017-01-20 09:40:00,49.88,49.9,49.82,49.9,359857.0,45.5233,45.5416,45.4686,45.5416,359857.0
2017-01-20 09:50:00,49.91,49.93,49.88,49.9,158718.0,45.5507,45.569,45.5233,45.5416,158718.0
2017-01-20 10:00:00,49.91,49.92,49.86,49.89,131276.0,45.5507,45.5598,45.5051,45.5325,131276.0
2017-01-20 10:10:00,49.89,49.93,49.88,49.91,109654.0,45.5325,45.569,45.5233,45.5507,109654.0
2017-01-20 10:20:00,49.91,49.92,49.8,49.82,107193.0,45.5507,45.5598,45.4503,45.4686,107193.0
2017-01-20 10:30:00,49.83,49.86,49.82,49.84,118308.0,45.4777,45.5051,45.4686,45.4868,118308.0
2017-01-20 10:40:00,49.84,49.86,49.81,49.82,110540.0,45.4868,45.5051,45.4594,45.4686,110540.0
2017-01-20 10:50:00,49.83,49.85,49.81,49.83,85704.0,45.4777,45.4959,45.4594,45.4777,85704.0
2017-01-20 11:00:00,49.83,49.87,49.82,49.87,149770.0,45.4777,45.5142,45.4686,45.5142,149770.0
2017-01-20 11:10:00,49.87,49.87,49.83,49.84,91182.0,45.5142,45.5142,45.4777,45.4868,91182.0
2017-01-20 11:20:00,49.84,49.87,49.81,49.81,83869.0,45.4868,45.5142,45.4594,45.4594,83869.0
2017-01-20 11:30:00,49.81,49.86,49.81,49.84,159232.0,45.4594,45.5051,45.4594,45.4868,159232.0
2017-01-20 11:40:00,49.84,49.88,49.83,49.86,135025.0,45.4868,45.5233,45.4777,45.5051,135025.0
2017-01-20 11:50:00,49.85,49.89,49.85,49.87,134106.0,45.4959,45.5325,45.4959,45.5142,134106.0
2017-01-20 12:00:00,49.87,49.89,49.72,49.81,476189.0,45.5142,45.5325,45.3773,45.4594,476189.0
2017-01-20 12:10:00,49.8,49.82,49.71,49.8,369176.0,45.4503,45.4686,45.3682,45.4503,369176.0
2017-01-20 12:20:00,49.8,49.83,49.74,49.77,334619.0,45.4503,45.4777,45.3956,45.4229,334619.0
2017-01-20 12:30:00,49.77,49.77,49.67,49.73,277892.0,45.4229,45.4229,45.3317,45.3864,277892.0
2017-01-20 12:40:00,49.73,49.8,49.72,49.75,211583.0,45.3864,45.4503,45.3773,45.4047,211583.0
2017-01-20 12:50:00,49.75,49.77,49.7,49.76,148554.0,45.4047,45.4229,45.3591,45.4138,148554.0
2017-01-20 13:00:00,49.76,49.79,49.74,49.79,123503.0,45.4138,45.4412,45.3956,45.4412,123503.0
2017-01-20 13:10:00,49.79,49.81,49.77,49.81,192015.0,45.4412,45.4594,45.4229,45.4594,192015.0
2017-01-20 13:20:00,49.81,49.82,49.79,49.8,90138.0,45.4594,45.4686,45.4412,45.4503,90138.0
2017-01-20 13:30:00,49.8,49.82,49.78,49.79,66548.0,45.4503,45.4686,45.4321,45.4412,66548.0
2017-01-20 13:40:00,49.79,49.81,49.75,49.76,79596.0,45.4412,45.4594,45.4047,45.4138,79596.0
2017-01-20 13:50:00,49.76,49.77,49.74,49.75,75560.0,45.4138,45.4229,45.3956,45.4047,75560.0
2017-01-20 14:00:00,49.74,49.77,49.73,49.77,171816.0,45.3956,45.4229,45.3864,45.4229,171816.0
2017-01-20 14:10:00,49.76,49.77,49.73,49.75,174432.0,45.4138,45.4229,45.3864,45.4047,174432.0
2017-01-20 14:20:00,49.75,49.75,49.68,49.73,141828.0,45.4047,45.4047,45.3408,45.3864,141828.0
2017-01-20 14:30:00,49.72,49.75,49.68,49.71,181317.0,45.3773,45.4047,45.3408,45.3682,181317.0
2017-01-20 14:40:00,49.7,49.75,49.69,49.73,118817.0,45.3591,45.4047,45.3499,45.3864,118817.0
2017-01-20 14:50:00,49.74,49.76,49.74,49.76,115102.0,45.3956,45.4138,45.3956,45.4138,115102.0
2017-01-20 15:00:00,49.76,49.81,49.75,49.8,111964.0,45.4138,45.4594,45.4047,45.4503,111964.0
2017-01-20 15:10:00,49.81,49.83,49.76,49.77,84696.0,45.4594,45.4777,45.4138,45.4229,84696.0
2017-01-20 15:20:00,49.78,49.78,49.72,49.73,112154.0,45.4321,45.4321,45.3773,45.3864,112154.0
2017-01-20 15:30:00,49.73,49.77,49.71,49.77,288805.0,45.3864,45.4229,45.3682,45.4229,288805.0
2017-01-20 15:40:00,49.77,49.77,49.73,49.74,364174.0,45.4229,45.4229,45.3864,45.3956,364174.0
2017-01-20 15:50:00,49.75,49.8,49.74,49.79,767013.0,45.4047,45.4503,45.3956,45.4412,767013.0
2017-01-23 09:30:00,49.75,49.89,49.73,49.88,318623.0,45.4047,45.5325,45.3864,45.5233,318623.0
2017-01-23 09:40:00,49.87,49.9,49.78,49.84,322302.0,45.5142,45.5416,45.4321,45.4868,322302.0
2017-01-23 09:50:00,49.84,49.84,49.71,49.73,107388.0,45.4868,45.4868,45.3682,45.3864,107388.0
2017-01-23 10:00:00,49.73,49.78,49.68,49.7,1358713.0,45.3864,45.4321,45.3408,45.3591,1358713.0
2017-01-23 10:10:00,49.7,49.72,49.66,49.68,197944.0,45.3591,45.3773,45.3225,45.3408,197944.0
2017-01-23 10:20:00,49.68,49.71,49.66,49.66,146363.0,45.3408,45.3682,45.3225,45.3225,146363.0
2017-01-23 10:30:00,49.66,49.66,49.57,49.61,183741.0,45.3225,45.3225,45.2404,45.2769,183741.0
2017-01-23 10:40:00,49.61,49.65,49.6,49.63,325444.0,45.2769,45.3134,45.2678,45.2952,325444.0
2017-01-23 10:50:00,49.62,49.65,49.6,49.63,71613.0,45.286,45.3134,45.2678,45.2952,71613.0
2017-01-23 11:00:00,49.63,49.66,49.61,49.64,77281.0,45.2952,45.3225,45.2769,45.3043,77281.0
2017-01-23 11:10:00,49.64,49.66,49.6,49.63,109922.0,45.3043,45.3225,45.2678,45.2952,109922.0
2017-01-23 11:20:00,49.62,49.65,49.58,49.65,112320.0,45.286,45.3134,45.2495,45.3134,112320.0
2017-01-23 11:30:00,49.65,49.68,49.64,49.66,184211.0,45.3134,45.3408,45.3043,45.3225,184211.0
2017-01-23 11:40:00,49.65,49.67,49.56,49.57,219860.0,45.3134,45.3317,45.2313,45.2404,219860.0
2017-01-23 11:50:00,49.58,49.62,49.54,49.62,348692.0,45.2495,45.286,45.213,45.286,348692.0
2017-01-23 12:00:00,49.62,49.63,49.58,49.6,161117.0,45.286,45.2952,45.2495,45.2678,161117.0
2017-01-23 12:10:00,49.59,49.66,49.58,49.66,111937.0,45.2587,45.3225,45.2495,45.3225,111937.0
2017-01-23 12:20:00,49.66,49.69,49.64,49.68,93363.0,45.3225,45.3499,45.3043,45.3408,93363.0
2017-01-23 12:30:00,49.68,49.72,49.68,49.7,179118.0,45.3408,45.3773,45.3408,45.3591,179118.0
2017-01-23 12:40:00,49.7,49.73,49.67,49.68,96111.0,45.3591,45.3864,45.3317,45.3408,96111.0
2017-01-23 12:50:00,49.67,49.72,49.67,49.71,125138.0,45.3317,45.3773,45.3317,45.3682,125138.0
2017-01-23 13:00:00,49.7,49.74,49.7,49.73,58662.0,45.3591,45.3956,45.3591,45.3864,58662.0
2017-01-23 13:10:00,49.72,49.73,49.7,49.72,55738.0,45.3773,45.3864,45.3591,45.3773,55738.0
2017-01-23 13:20:00,49.72,49.76,49.71,49.72,132790.0,45.3773,45.4138,45.3682,45.3773,132790.0
2017-01-23 13:30:00,49.72,49.85,49.71,49.84,230865.0,45.3773,45.4959,45.3682,45.4868,230865.0
2017-01-23 13:40:00,49.84,49.85,49.82,49.83,228002.0,45.4868,45.4959,45.4686,45.4777,228002.0
2017-01-23 13:50:00,49.83,49.83,49.77,49.78,292042.0,45.4777,45.4777,45.4229,45.4321,292042.0
2017-01-23 14:00:00,49.78,49.8,49.76,49.76,93485.0,45.4321,45.4503,45.4138,45.4138,93485.0
2017-01-23 14:10:00,49.76,49.77,49.74,49.75,102521.0,45.4138,45.4229,45.3956,45.4047,102521.0
2017-01-23 14:20:00,49.75,49.77,49.74,49.77,59054.0,45.4047,45.4229,45.3956,45.4229,59054.0
2017-01-23 14:30:00,49.77,49.79,49.77,49.78,141542.0,45.4229,45.4412,45.4229,45.4321,141542.0
2017-01-23 14:40:00,49.77,49.82,49.75,49.79,125241.0,45.4229,45.4686,45.4047,45.4412,125241.0
2017-01-23 14:50:00,49.79,49.82,49.78,49.8,110099.0,45.4412,45.4686,45.4321,45.4503,110099.0
2017-01-23 15:00:00,49.81,49.82,49.79,49.79,73640.0,45.4594,45.4686,45.4412,45.4412,73640.0
2017-01-23 15:10:00,49.8,49.81,49.77,49.79,85487.0,45.4503,45.4594,45.4229,45.4412,85487.0
2017-01-23 15:20:00,49.79,49.85,49.78,49.83,85142.0,45.4412,45.4959,45.4321,45.4777,85142.0
2017-01-23 15:30:00,49.83,49.87,49.82,49.87,119443.0,45.4777,45.5142,45.4686,45.5142,119443.0
2017-01-23 15:40:00,49.87,49.91,49.86,49.89,487536.0,45.5142,45.5507,45.5051,45.5325,487536.0
2017-01-23 15:50:00,49.89,49.89,49.85,49.87,1940594.0,45.5325,45.5325,45.4959,45.5142,1940594.0
2017-01-24 09:30:00,49.85,49.95,49.83,49.91,941259.0,45.4959,45.5872,45.4777,45.5507,941259.0
2017-01-24 09:40:00,49.91,49.95,49.86,49.94,191898.0,45.5507,45.5872,45.5051,45.5781,191898.0
2017-01-24 09:50:00,49.94,49.95,49.9,49.9,101019.0,45.5781,45.5872,45.5416,45.5416,101019.0
2017-01-24 10:00:00,49.9,49.92,49.86,49.87,144231.0,45.5416,45.5598,45.5051,45.5142,144231.0
2017-01-24 10:10:00,49.88,49.94,49.87,49.94,145147.0,45.5233,45.5781,45.5142,45.5781,145147.0
2017-01-24 10:20:00,49.94,49.98,49.93,49.94,111141.0,45.5781,45.6146,45.569,45.5781,111141.0
2017-01-24 10:30:00,49.94,49.96,49.93,49.95,74757.0,45.5781,45.5963,45.569,45.5872,74757.0
2017-01-24 10:40:00,49.95,49.96,49.93,49.95,134321.0,45.5872,45.5963,45.569,45.5872,134321.0
2017-01-24 10:50:00,49.96,49.99,49.94,49.96,66916.0,45.5963,45.6237,45.5781,45.5963,66916.0
2017-01-24 11:00:00,49.97,50.02,49.95,50.0,180212.0,45.6055,45.6511,45.5872,45.6328,180212.0
2017-01-24 11:10:00,50.01,50.01,49.96,49.96,111984.0,45.642,45.642,45.5963,45.5963,111984.0
2017-01-24 11:20:00,49.96,49.97,49.92,49.94,53130.0,45.5963,45.6055,45.5598,45.5781,53130.0
2017-01-24 11:30:00,49.93,49.99,49.93,49.99,105191.0,45.569,45.6237,45.569,45.6237,105191.0
2017-01-24 11:40:00,49.99,50.0,49.97,49.98,50657.0,45.6237,45.6328,45.6055,45.6146,50657.0
2017-01-24 11:50:00,49.98,49.99,49.96,49.98,54569.0,45.6146,45.6237,45.5963,45.6146,54569.0
2017-01-24 12:00:00,49.98,49.99,49.97,49.98,31222.0,45.6146,45.6237,45.6055,45.6146,31222.0
2017-01-24 12:10:00,49.99,50.03,49.98,50.01,94826.0,45.6237,45.6602,45.6146,45.642,94826.0
2017-01-24 12:20:00,50.0,50.04,50.0,50.02,46105.0,45.6328,45.6694,45.6328,45.6511,46105.0
2017-01-24 12:30:00,50.03,50.03,50.0,50.0,91927.0,45.6602,45.6602,45.6328,45.6328,91927.0
2017-01-24 12:40:00,50.01,50.03,50.0,50.02,86953.0,45.642,45.6602,45.6328,45.6511,86953.0
2017-01-24 12:50:00,50.01,50.03,50.01,50.01,50787.0,45.642,45.6602,45.642,45.642,50787.0
2017-01-24 13:00:00,50.02,50.09,50.01,50.08,67762.0,45.6511,45.715,45.642,45.7059,67762.0
2017-01-24 13:10:00,50.08,50.11,50.08,50.09,75600.0,45.7059,45.7332,45.7059,45.715,75600.0
2017-01-24 13:20:00,50.1,50.11,50.08,50.11,122888.0,45.7241,45.7332,45.7059,45.7332,122888.0
2017-01-24 13:30:00,50.11,50.15,50.1,50.13,175493.0,45.7332,45.7697,45.7241,45.7515,175493.0
2017-01-24 13:40:00,50.14,50.19,50.13,50.19,117654.0,45.7606,45.8063,45.7515,45.8063,117654.0
2017-01-24 13:50:00,50.19,50.19,50.16,50.17,113295.0,45.8063,45.8063,45.7789,45.788,113295.0
2017-01-24 14:00:00,50.16,50.19,50.15,50.18,67248.0,45.7789,45.8063,45.7697,45.7971,67248.0
2017-01-24 14:10:00,50.17,50.2,50.15,50.19,66124.0,45.788,45.8154,45.7697,45.8063,66124.0
2017-01-24 14:20:00,50.19,50.2,50.14,50.15,328463.0,45.8063,45.8154,45.7606,45.7697,328463.0
2017-01-24 14:30:00,50.15,50.19,50.14,50.17,72893.0,45.7697,45.8063,45.7606,45.788,72893.0
2017-01-24 14:40:00,50.17,50.21,50.16,50.2,136099.0,45.788,45.8245,45.7789,45.8154,136099.0
2017-01-24 14:50:00,50.2,50.23,50.19,50.23,180316.0,45.8154,45.8428,45.8063,45.8428,180316.0
2017-01-24 15:00:00,50.23,50.28,50.22,50.26,177476.0,45.8428,45.8884,45.8336,45.8701,177476.0
2017-01-24 15:10:00,50.25,50.28,50.22,50.24,134236.0,45.861,45.8884,45.8336,45.8519,134236.0
2017-01-24 15:20:00,50.23,50.25,50.21,50.23,212125.0,45.8428,45.861,45.8245,45.8428,212125.0
2017-01-24 15:30:00,50.23,50.24,50.22,50.23,226597.0,45.8428,45.8519,45.8336,45.8428,226597.0
2017-01-24 15:40:00,50.23,50.24,50.21,50.21,142930.0,45.8428,45.8519,45.8245,45.8245,142930.0
2017-01-24 15:50:00,50.22,50.22,50.17,50.19,556702.0,45.8336,45.8336,45.788,45.8063,556702.0
2017-01-25 09:30:00,50.47,50.54,50.43,50.5,686834.0,46.0618,46.1257,46.0253,46.0892,686834.0
2017-01-25 09:40:00,50.5,50.51,50.43,50.48,240806.0,46.0892,46.0983,46.0253,46.0709,240806.0
2017-01-25 09:50:00,50.47,50.51,50.46,50.51,177689.0,46.0618,46.0983,46.0527,46.0983,177689.0
2017-01-25 10:00:00,50.5,50.55,50.47,50.55,169695.0,46.0892,46.1348,46.0618,46.1348,169695.0
2017-01-25 10:10:00,50.55,50.55,50.49,50.52,197893.0,46.1348,46.1348,46.08,46.1074,197893.0
2017-01-25 10:20:00,50.51,50.52,50.48,50.49,187184.0,46.0983,46.1074,46.0709,46.08,187184.0
2017-01-25 10:30:00,50.5,50.51,50.48,50.49,806938.0,46.0892,46.0983,46.0709,46.08,806938.0
2017-01-25 10:40:00,50.49,50.53,50.49,50.53,211544.0,46.08,46.1166,46.08,46.1166,211544.0
2017-01-25 10:50:00,50.53,50.56,50.51,50.53,200724.0,46.1166,46.1439,46.0983,46.1166,200724.0
2017-01-25 11:00:00,50.54,50.58,50.52,50.58,135863.0,46.1257,46.1622,46.1074,46.1622,135863.0
2017-01-25 11:10:00,50.58,50.58,50.54,50.55,67721.0,46.1622,46.1622,46.1257,46.1348,67721.0
2017-01-25 11:20:00,50.56,50.56,50.52,50.53,106548.0,46.1439,46.1439,46.1074,46.1166,106548.0
2017-01-25 11:30:00,50.54,50.54,50.46,50.47,173784.0,46.1257,46.1257,46.0527,46.0618,173784.0
2017-01-25 11:40:00,50.47,50.51,50.47,50.5,169400.0,46.0618,46.0983,46.0618,46.0892,169400.0
2017-01-25 11:50:00,50.5,50.51,50.47,50.51,169283.0,46.0892,46.0983,46.0618,46.0983,169283.0
2017-01-25 12:00:00,50.5,50.53,50.49,50.5,97802.0,46.0892,46.1166,46.08,46.0892,97802.0
2017-01-25 12:10:00,50.51,50.52,50.49,50.5,121495.0,46.0983,46.1074,46.08,46.0892,121495.0
2017-01-25 12:20:00,50.51,50.54,50.5,50.52,180374.0,46.0983,46.1257,46.0892,46.1074,180374.0
2017-01-25 12:30:00,50.52,50.55,50.51,50.52,142149.0,46.1074,46.1348,46.0983,46.1074,142149.0
2017-01-25 12:40:00,50.51,50.52,50.49,50.5,70440.0,46.0983,46.1074,46.08,46.0892,70440.0
2017-01-25 12:50:00,50.5,50.56,50.49,50.55,159473.0,46.0892,46.1439,46.08,46.1348,159473.0
2017-01-25 13:00:00,50.55,50.58,50.55,50.56,124416.0,46.1348,46.1622,46.1348,46.1439,124416.0
2017-01-25 13:10:00,50.57,50.6,50.56,50.59,224140.0,46.1531,46.1804,46.1439,46.1713,224140.0
2017-01-25 13:20:00,50.59,50.6,50.58,50.59,123017.0,46.1713,46.1804,46.1622,46.1713,123017.0
2017-01-25 13:30:00,50.6,50.61,50.56,50.61,132904.0,46.1804,46.1896,46.1439,46.1896,132904.0
2017-01-25 13:40:00,50.61,50.64,50.6,50.6,140367.0,46.1896,46.2169,46.1804,46.1804,140367.0
2017-01-25 13:50:00,50.6,50.63,50.6,50.63,129766.0,46.1804,46.2078,46.1804,46.2078,129766.0
2017-01-25 14:00:00,50.63,50.63,50.6,50.61,92264.0,46.2078,46.2078,46.1804,46.1896,92264.0
2017-01-25 14:10:00,50.61,50.62,50.59,50.62,88230.0,46.1896,46.1987,46.1713,46.1987,88230.0
2017-01-25 14:20:00,50.62,50.62,50.6,50.61,68391.0,46.1987,46.1987,46.1804,46.1896,68391.0
2017-01-25 14:30:00,50.6,50.62,50.59,50.6,84173.0,46.1804,46.1987,46.1713,46.1804,84173.0
2017-01-25 14:40:00,50.6,50.61,50.58,50.61,91532.0,46.1804,46.1896,46.1622,46.1896,91532.0
2017-01-25 14:50:00,50.6,50.61,50.58,50.6,99701.0,46.1804,46.1896,46.1622,46.1804,99701.0
2017-01-25 15:00:00,50.6,50.62,50.59,50.61,98335.0,46.1804,46.1987,46.1713,46.1896,98335.0
2017-01-25 15:10:00,50.61,50.63,50.56,50.57,268847.0,46.1896,46.2078,46.1439,46.1531,268847.0
2017-01-25 15:20:00,50.57,50.62,50.56,50.62,151312.0,46.1531,46.1987,46.1439,46.1987,151312.0
2017-01-25 15:30:00,50.62,50.64,50.6,50.64,276833.0,46.1987,46.2169,46.1804,46.2169,276833.0
2017-01-25 15:40:00,50.64,50.67,50.63,50.66,162242.0,46.2169,46.2443,46.2078,46.2352,162242.0
2017-01-25 15:50:00,50.66,50.68,50.65,50.67,1073551.0,46.2352,46.2535,46.2261,46.2443,1073551.0
2017-01-26 09:30:00,50.67,50.71,50.58,50.6,459472.0,46.2443,46.2808,46.1622,46.1804,459472.0
2017-01-26 09:40:00,50.6,50.61,50.45,50.5,160664.0,46.1804,46.1896,46.0435,46.0892,160664.0
2017-01-26 09:50:00,50.5,50.57,50.49,50.54,149290.0,46.0892,46.1531,46.08,46.1257,149290.0
2017-01-26 10:00:00,50.54,50.56,50.49,50.55,213671.0,46.1257,46.1439,46.08,46.1348,213671.0
2017-01-26 10:10:00,50.55,50.59,50.53,50.54,155814.0,46.1348,46.1713,46.1166,46.1257,155814.0
2017-01-26 10:20:00,50.54,50.54,50.41,50.41,335324.0,46.1257,46.1257,46.007,46.007,335324.0
2017-01-26 10:30:00,50.41,50.47,50.41,50.46,118934.0,46.007,46.0618,46.007,46.0527,118934.0
2017-01-26 10:40:00,50.46,50.47,50.43,50.45,127748.0,46.0527,46.0618,46.0253,46.0435,127748.0
2017-01-26 10:50:00,50.46,50.46,50.4,50.42,392560.0,46.0527,46.0527,45.9979,46.0162,392560.0
2017-01-26 11:00:00,50.43,50.45,50.4,50.43,95545.0,46.0253,46.0435,45.9979,46.0253,95545.0
2017-01-26 11:10:00,50.43,50.47,50.43,50.44,328707.0,46.0253,46.0618,46.0253,46.0344,328707.0
2017-01-26 11:20:00,50.44,50.5,50.42,50.48,118814.0,46.0344,46.0892,46.0162,46.0709,118814.0
2017-01-26 11:30:00,50.48,50.51,50.46,50.49,88336.0,46.0709,46.0983,46.0527,46.08,88336.0
2017-01-26 11:40:00,50.49,50.52,50.48,50.5,121098.0,46.08,46.1074,46.0709,46.0892,121098.0
2017-01-26 11:50:00,50.5,50.51,50.47,50.47,67354.0,46.0892,46.0983,46.0618,46.0618,67354.0
2017-01-26 12:00:00,50.47,50.5,50.44,50.5,151793.0,46.0618,46.0892,46.0344,46.0892,151793.0
2017-01-26 12:10:00,50.5,50.5,50.47,50.5,106220.0,46.0892,46.0892,46.0618,46.0892,106220.0
2017-01-26 12:20:00,50.5,50.51,50.47,50.48,83404.0,46.0892,46.0983,46.0618,46.0709,83404.0
2017-01-26 12:30:00,50.48,50.51,50.48,50.51,79541.0,46.0709,46.0983,46.0709,46.0983,79541.0
2017-01-26 12:40:00,50.51,50.51,50.49,50.51,82906.0,46.0983,46.0983,46.08,46.0983,82906.0
2017-01-26 12:50:00,50.51,50.53,50.5,50.52,55817.0,46.0983,46.1166,46.0892,46.1074,55817.0
2017-01-26 13:00:00,50.52,50.55,50.5,50.55,86988.0,46.1074,46.1348,46.0892,46.1348,86988.0
2017-01-26 13:10:00,50.55,50.55,50.51,50.51,74490.0,46.1348,46.1348,46.0983,46.0983,74490.0
2017-01-26 13:20:00,50.52,50.53,50.5,50.51,61662.0,46.1074,46.1166,46.0892,46.0983,61662.0
2017-01-26 13:30:00,50.51,50.53,50.49,50.52,107110.0,46.0983,46.1166,46.08,46.1074,107110.0
2017-01-26 13:40:00,50.52,50.53,50.51,50.52,63529.0,46.1074,46.1166,46.0983,46.1074,63529.0
2017-01-26 13:50:00,50.52,50.55,50.51,50.55,91204.0,46.1074,46.1348,46.0983,46.1348,91204.0
2017-01-26 14:00:00,50.55,50.57,50.53,50.57,74884.0,46.1348,46.1531,46.1166,46.1531,74884.0
2017-01-26 14:10:00,50.57,50.6,50.56,50.6,236483.0,46.1531,46.1804,46.1439,46.1804,236483.0
2017-01-26 14:20:00,50.6,50.63,50.58,50.62,68692.0,46.1804,46.2078,46.1622,46.1987,68692.0
2017-01-26 14:30:00,50.63,50.63,50.6,50.61,81691.0,46.2078,46.2078,46.1804,46.1896,81691.0
2017-01-26 14:40:00,50.61,50.61,50.58,50.59,102366.0,46.1896,46.1896,46.1622,46.1713,102366.0
2017-01-26 14:50:00,50.59,50.6,50.57,50.59,111764.0,46.1713,46.1804,46.1531,46.1713,111764.0
2017-01-26 15:00:00,50.59,50.59,50.57,50.57,86888.0,46.1713,46.1713,46.1531,46.1531,86888.0
2017-01-26 15:10:00,50.57,50.6,50.56,50.58,124325.0,46.1531,46.1804,46.1439,46.1622,124325.0
2017-01-26 15:20:00,50.58,50.61,50.57,50.57,220850.0,46.1622,46.1896,46.1531,46.1531,220850.0
2017-01-26 15:30:00,50.58,50.61,50.57,50.59,186015.0,46.1622,46.1896,46.1531,46.1713,186015.0
2017-01-26 15:40:00,50.58,50.59,50.53,50.58,218604.0,46.1622,46.1713,46.1166,46.1622,218604.0
2017-01-26 15:50:00,50.58,50.6,50.55,50.56,778837.0,46.1622,46.1804,46.1348,46.1439,778837.0
2017-01-27 09:30:00,50.72,50.83,50.69,50.77,418144.0,46.29,46.3904,46.2626,46.3356,418144.0
2017-01-27 09:40:00,50.77,50.79,50.67,50.68,247435.0,46.3356,46.3538,46.2443,46.2535,247435.0
2017-01-27 09:50:00,50.68,50.74,50.65,50.7,204571.0,46.2535,46.3082,46.2261,46.2717,204571.0
2017-01-27 10:00:00,50.7,50.73,50.63,50.64,204809.0,46.2717,46.2991,46.2078,46.2169,204809.0
2017-01-27 10:10:00,50.65,50.7,50.63,50.69,242535.0,46.2261,46.2717,46.2078,46.2626,242535.0
2017-01-27 10:20:00,50.7,50.73,50.68,50.72,78477.0,46.2717,46.2991,46.2535,46.29,78477.0
2017-01-27 10:30:00,50.71,50.76,50.71,50.72,136175.0,46.2808,46.3265,46.2808,46.29,136175.0
2017-01-27 10:40:00,50.72,50.8,50.72,50.78,73426.0,46.29,46.363,46.29,46.3447,73426.0
2017-01-27 10:50:00,50.78,50.79,50.74,50.76,115818.0,46.3447,46.3538,46.3082,46.3265,115818.0
2017-01-27 11:00:00,50.76,50.78,50.71,50.77,157399.0,46.3265,46.3447,46.2808,46.3356,157399.0
2017-01-27 11:10:00,50.77,50.79,50.76,50.77,119792.0,46.3356,46.3538,46.3265,46.3356,119792.0
2017-01-27 11:20:00,50.78,50.8,50.74,50.79,83353.0,46.3447,46.363,46.3082,46.3538,83353.0
2017-01-27 11:30:00,50.78,50.79,50.75,50.78,103636.0,46.3447,46.3538,46.3173,46.3447,103636.0
2017-01-27 11:40:00,50.77,50.78,50.75,50.77,70380.0,46.3356,46.3447,46.3173,46.3356,70380.0
2017-01-27 11:50:00,50.77,50.79,50.75,50.78,104807.0,46.3356,46.3538,46.3173,46.3447,104807.0
2017-01-27 12:00:00,50.79,50.8,50.76,50.77,64622.0,46.3538,46.363,46.3265,46.3356,64622.0
2017-01-27 12:10:00,50.77,50.79,50.76,50.76,74162.0,46.3356,46.3538,46.3265,46.3265,74162.0
2017-01-27 12:20:00,50.76,50.78,50.75,50.76,80796.0,46.3265,46.3447,46.3173,46.3265,80796.0
2017-01-27 12:30:00,50.77,50.77,50.74,50.75,35389.0,46.3356,46.3356,46.3082,46.3173,35389.0
2017-01-27 12:40:00,50.74,50.76,50.72,50.76,61187.0,46.3082,46.3265,46.29,46.3265,61187.0
2017-01-27 12:50:00,50.76,50.79,50.76,50.77,61552.0,46.3265,46.3538,46.3265,46.3356,61552.0
2017-01-27 13:00:00,50.78,50.78,50.75,50.76,74752.0,46.3447,46.3447,46.3173,46.3265,74752.0
2017-01-27 13:10:00,50.77,50.78,50.75,50.77,84249.0,46.3356,46.3447,46.3173,46.3356,84249.0
2017-01-27 13:20:00,50.77,50.78,50.73,50.74,81693.0,46.3356,46.3447,46.2991,46.3082,81693.0
2017-01-27 13:30:00,50.75,50.76,50.74,50.75,48939.0,46.3173,46.3265,46.3082,46.3173,48939.0
2017-01-27 13:40:00,50.75,50.76,50.73,50.75,54160.0,46.3173,46.3265,46.2991,46.3173,54160.0
2017-01-27 13:50:00,50.75,50.75,50.71,50.72,54862.0,46.3173,46.3173,46.2808,46.29,54862.0
2017-01-27 14:00:00,50.72,50.73,50.7,50.72,201709.0,46.29,46.2991,46.2717,46.29,201709.0
2017-01-27 14:10:00,50.71,50.72,50.7,50.71,77218.0,46.2808,46.29,46.2717,46.2808,77218.0
2017-01-27 14:20:00,50.71,50.72,50.7,50.71,52018.0,46.2808,46.29,46.2717,46.2808,52018.0
2017-01-27 14:30:00,50.72,50.76,50.71,50.74,257473.0,46.29,46.3265,46.2808,46.3082,257473.0
2017-01-27 14:40:00,50.74,50.75,50.72,50.73,179386.0,46.3082,46.3173,46.29,46.2991,179386.0
2017-01-27 14:50:00,50.73,50.74,50.71,50.74,100974.0,46.2991,46.3082,46.2808,46.3082,100974.0
2017-01-27 15:00:00,50.74,50.74,50.72,50.73,184079.0,46.3082,46.3082,46.29,46.2991,184079.0
2017-01-27 15:10:00,50.73,50.73,50.72,50.72,69932.0,46.2991,46.2991,46.29,46.29,69932.0
2017-01-27 15:20:00,50.72,50.73,50.66,50.68,212651.0,46.29,46.2991,46.2352,46.2535,212651.0
2017-01-27 15:30:00,50.68,50.71,50.67,50.69,93522.0,46.2535,46.2808,46.2443,46.2626,93522.0
2017-01-27 15:40:00,50.69,50.71,50.68,50.71,399730.0,46.2626,46.2808,46.2535,46.2808,399730.0
2017-01-27 15:50:00,50.7,50.75,50.7,50.74,552181.0,46.2717,46.3173,46.2717,46.3082,552181.0
2017-01-30 09:30:00,50.57,50.57,50.34,50.35,518921.0,46.1531,46.1531,45.9432,45.9523,518921.0
2017-01-30 09:40:00,50.34,50.37,50.21,50.22,846314.0,45.9432,45.9705,45.8245,45.8336,846314.0
2017-01-30 09:50:00,50.22,50.28,50.19,50.26,256800.0,45.8336,45.8884,45.8063,45.8701,256800.0
2017-01-30 10:00:00,50.26,50.3,50.21,50.23,165901.0,45.8701,45.9066,45.8245,45.8428,165901.0
2017-01-30 10:10:00,50.23,50.25,50.1,50.11,327880.0,45.8428,45.861,45.7241,45.7332,327880.0
2017-01-30 10:20:00,50.11,50.2,50.1,50.18,193443.0,45.7332,45.8154,45.7241,45.7971,193443.0
2017-01-30 10:30:00,50.18,50.19,50.1,50.12,176391.0,45.7971,45.8063,45.7241,45.7424,176391.0
2017-01-30 10:40:00,50.12,50.17,50.11,50.12,116944.0,45.7424,45.788,45.7332,45.7424,116944.0
2017-01-30 10:50:00,50.12,50.17,50.1,50.15,201507.0,45.7424,45.788,45.7241,45.7697,201507.0
2017-01-30 11:00:00,50.15,50.22,50.13,50.22,101311.0,45.7697,45.8336,45.7515,45.8336,101311.0
2017-01-30 11:10:00,50.22,50.27,50.21,50.26,149261.0,45.8336,45.8793,45.8245,45.8701,149261.0
2017-01-30 11:20:00,50.26,50.27,50.22,50.23,133423.0,45.8701,45.8793,45.8336,45.8428,133423.0
2017-01-30 11:30:00,50.23,50.27,50.2,50.27,116204.0,45.8428,45.8793,45.8154,45.8793,116204.0
2017-01-30 11:40:00,50.26,50.3,50.26,50.28,309469.0,45.8701,45.9066,45.8701,45.8884,309469.0
2017-01-30 11:50:00,50.28,50.3,50.25,50.28,275668.0,45.8884,45.9066,45.861,45.8884,275668.0
2017-01-30 12:00:00,50.29,50.29,50.26,50.27,89584.0,45.8975,45.8975,45.8701,45.8793,89584.0
2017-01-30 12:10:00,50.27,50.29,50.24,50.28,137870.0,45.8793,45.8975,45.8519,45.8884,137870.0
2017-01-30 12:20:00,50.28,50.29,50.25,50.26,230975.0,45.8884,45.8975,45.861,45.8701,230975.0
2017-01-30 12:30:00,50.26,50.27,50.22,50.23,149744.0,45.8701,45.8793,45.8336,45.8428,149744.0
2017-01-30 12:40:00,50.23,50.24,50.19,50.2,167434.0,45.8428,45.8519,45.8063,45.8154,167434.0
2017-01-30 12:50:00,50.19,50.23,50.18,50.22,72386.0,45.8063,45.8428,45.7971,45.8336,72386.0
2017-01-30 13:00:00,50.22,50.27,50.22,50.26,73246.0,45.8336,45.8793,45.8336,45.8701,73246.0
2017-01-30 13:10:00,50.26,50.27,50.22,50.22,65889.0,45.8701,45.8793,45.8336,45.8336,65889.0
2017-01-30 13:20:00,50.23,50.23,50.2,50.23,57607.0,45.8428,45.8428,45.8154,45.8428,57607.0
2017-01-30 13:30:00,50.24,50.24,50.19,50.21,71556.0,45.8519,45.8519,45.8063,45.8245,71556.0
2017-01-30 13:40:00,50.2,50.23,50.18,50.21,48631.0,45.8154,45.8428,45.7971,45.8245,48631.0
2017-01-30 13:50:00,50.21,50.21,50.18,50.2,147348.0,45.8245,45.8245,45.7971,45.8154,147348.0
2017-01-30 14:00:00,50.21,50.24,50.2,50.24,95716.0,45.8245,45.8519,45.8154,45.8519,95716.0
2017-01-30 14:10:00,50.25,50.25,50.23,50.24,74354.0,45.861,45.861,45.8428,45.8519,74354.0
2017-01-30 14:20:00,50.25,50.29,50.24,50.28,91067.0,45.861,45.8975,45.8519,45.8884,91067.0
2017-01-30 14:30:00,50.28,50.31,50.28,50.28,236809.0,45.8884,45.9158,45.8884,45.8884,236809.0
2017-01-30 14:40:00,50.28,50.29,50.25,50.25,164979.0,45.8884,45.8975,45.861,45.861,164979.0
2017-01-30 14:50:00,50.26,50.3,50.25,50.3,49480.0,45.8701,45.9066,45.861,45.9066,49480.0
2017-01-30 15:00:00,50.3,50.3,50.23,50.26,79511.0,45.9066,45.9066,45.8428,45.8701,79511.0
2017-01-30 15:10:00,50.26,50.26,50.23,50.25,118385.0,45.8701,45.8701,45.8428,45.861,118385.0
2017-01-30 15:20:00,50.25,50.26,50.2,50.21,199674.0,45.861,45.8701,45.8154,45.8245,199674.0
2017-01-30 15:30:00,50.22,50.26,50.21,50.23,316412.0,45.8336,45.8701,45.8245,45.8428,316412.0
2017-01-30 15:40:00,50.23,50.3,50.21,50.29,458627.0,45.8428,45.9066,45.8245,45.8975,458627.0
2017-01-30 15:50:00,50.3,50.36,50.3,50.35,965930.0,45.9066,45.9614,45.9066,45.9523,965930.0
2017-01-31 09:30:00,50.17,50.22,50.08,50.13,745189.0,45.788,45.8336,45.7059,45.7515,745189.0
2017-01-31 09:40:00,50.13,50.14,50.05,50.06,220542.0,45.7515,45.7606,45.6785,45.6876,220542.0
2017-01-31 09:50:00,50.06,50.06,50.0,50.05,270090.0,45.6876,45.6876,45.6328,45.6785,270090.0
2017-01-31 10:00:00,50.05,50.06,49.93,49.97,543731.0,45.6785,45.6876,45.569,45.6055,543731.0
2017-01-31 10:10:00,49.97,50.04,49.92,50.02,299507.0,45.6055,45.6694,45.5598,45.6511,299507.0
2017-01-31 10:20:00,50.03,50.06,49.97,49.97,352626.0,45.6602,45.6876,45.6055,45.6055,352626.0
2017-01-31 10:30:00,49.98,50.03,49.96,49.97,211952.0,45.6146,45.6602,45.5963,45.6055,211952.0
2017-01-31 10:40:00,49.98,49.99,49.92,49.92,182422.0,45.6146,45.6237,45.5598,45.5598,182422.0
2017-01-31 10:50:00,49.93,49.98,49.92,49.95,282004.0,45.569,45.6146,45.5598,45.5872,282004.0
2017-01-31 11:00:00,49.95,50.0,49.95,49.98,236669.0,45.5872,45.6328,45.5872,45.6146,236669.0
2017-01-31 11:10:00,49.97,50.01,49.96,49.99,123879.0,45.6055,45.642,45.5963,45.6237,123879.0
2017-01-31 11:20:00,49.99,50.0,49.94,49.94,192041.0,45.6237,45.6328,45.5781,45.5781,192041.0
2017-01-31 11:30:00,49.94,49.95,49.86,49.88,215197.0,45.5781,45.5872,45.5051,45.5233,215197.0
2017-01-31 11:40:00,49.88,49.9,49.87,49.88,136173.0,45.5233,45.5416,45.5142,45.5233,136173.0
2017-01-31 11:50:00,49.88,49.93,49.88,49.9,138265.0,45.5233,45.569,45.5233,45.5416,138265.0
2017-01-31 12:00:00,49.9,49.95,49.88,49.94,122142.0,45.5416,45.5872,45.5233,45.5781,122142.0
2017-01-31 12:10:00,49.94,49.98,49.93,49.96,161489.0,45.5781,45.6146,45.569,45.5963,161489.0
2017-01-31 12:20:00,49.96,49.99,49.96,49.98,142725.0,45.5963,45.6237,45.5963,45.6146,142725.0
2017-01-31 12:30:00,49.98,49.99,49.96,49.97,84028.0,45.6146,45.6237,45.5963,45.6055,84028.0
2017-01-31 12:40:00,49.96,49.99,49.95,49.97,139079.0,45.5963,45.6237,45.5872,45.6055,139079.0
2017-01-31 12:50:00,49.97,49.99,49.96,49.97,67041.0,45.6055,45.6237,45.5963,45.6055,67041.0
2017-01-31 13:00:00,49.97,49.98,49.94,49.95,70391.0,45.6055,45.6146,45.5781,45.5872,70391.0
2017-01-31 13:10:00,49.96,49.96,49.91,49.92,127502.0,45.5963,45.5963,45.5507,45.5598,127502.0
2017-01-31 13:20:00,49.92,49.97,49.91,49.96,108360.0,45.5598,45.6055,45.5507,45.5963,108360.0
2017-01-31 13:30:00,49.97,49.98,49.93,49.95,135613.0,45.6055,45.6146,45.569,45.5872,135613.0
2017-01-31 13:40:00,49.95,49.96,49.9,49.91,87584.0,45.5872,45.5963,45.5416,45.5507,87584.0
2017-01-31 13:50:00,49.91,49.93,49.87,49.89,171153.0,45.5507,45.569,45.5142,45.5325,171153.0
2017-01-31 14:00:00,49.89,49.91,49.87,49.9,177387.0,45.5325,45.5507,45.5142,45.5416,177387.0
2017-01-31 14:10:00,49.9,49.92,49.88,49.9,119944.0,45.5416,45.5598,45.5233,45.5416,119944.0
2017-01-31 14:20:00,49.91,49.94,49.91,49.94,90408.0,45.5507,45.5781,45.5507,45.5781,90408.0
2017-01-31 14:30:00,49.93,49.97,49.91,49.97,175190.0,45.569,45.6055,45.5507,45.6055,175190.0
2017-01-31 14:40:00,49.97,50.0,49.96,49.99,228343.0,45.6055,45.6328,45.5963,45.6237,228343.0
2017-01-31 14:50:00,50.0,50.02,49.98,50.01,202950.0,45.6328,45.6511,45.6146,45.642,202950.0
2017-01-31 15:00:00,50.01,50.03,50.0,50.01,241155.0,45.642,45.6602,45.6328,45.642,241155.0
2017-01-31 15:10:00,50.01,50.06,50.01,50.04,295473.0,45.642,45.6876,45.642,45.6694,295473.0
2017-01-31 15:20:00,50.03,50.07,50.03,50.04,276900.0,45.6602,45.6967,45.6602,45.6694,276900.0
2017-01-31 15:30:00,50.04,50.08,50.04,50.06,201708.0,45.6694,45.7059,45.6694,45.6876,201708.0
2017-01-31 15:40:00,50.06,50.09,50.06,50.07,606512.0,45.6876,45.715,45.6876,45.6967,606512.0
2017-01-31 15:50:00,50.07,50.1,50.05,50.09,899756.0,45.6967,45.7241,45.6785,45.715,899756.0
2017-02-01 09:30:00,50.55,50.62,50.51,50.51,1046714.0,46.1348,46.1987,46.0983,46.0983,1046714.0
2017-02-01 09:40:00,50.52,50.53,50.4,50.44,224151.0,46.1074,46.1166,45.9979,46.0344,224151.0
2017-02-01 09:50:00,50.44,50.45,50.4,50.42,412039.0,46.0344,46.0435,45.9979,46.0162,412039.0
2017-02-01 10:00:00,50.42,50.45,50.3,50.33,197154.0,46.0162,46.0435,45.9066,45.934,197154.0
2017-02-01 10:10:00,50.33,50.33,50.28,50.33,224949.0,45.934,45.934,45.8884,45.934,224949.0
2017-02-01 10:20:00,50.32,50.37,50.31,50.36,191655.0,45.9249,45.9705,45.9158,45.9614,191655.0
2017-02-01 10:30:00,50.36,50.38,50.25,50.28,200555.0,45.9614,45.9797,45.861,45.8884,200555.0
2017-02-01 10:40:00,50.27,50.3,50.25,50.28,177821.0,45.8793,45.9066,45.861,45.8884,177821.0
2017-02-01 10:50:00,50.29,50.32,50.24,50.26,247630.0,45.8975,45.9249,45.8519,45.8701,247630.0
2017-02-01 11:00:00,50.26,50.32,50.26,50.3,199227.0,45.8701,45.9249,45.8701,45.9066,199227.0
2017-02-01 11:10:00,50.3,50.32,50.27,50.29,211104.0,45.9066,45.9249,45.8793,45.8975,211104.0
2017-02-01 11:20:00,50.3,50.3,50.21,50.22,208620.0,45.9066,45.9066,45.8245,45.8336,208620.0
2017-02-01 11:30:00,50.23,50.25,50.2,50.23,126315.0,45.8428,45.861,45.8154,45.8428,126315.0
2017-02-01 11:40:00,50.23,50.26,50.19,50.2,151177.0,45.8428,45.8701,45.8063,45.8154,151177.0
2017-02-01 11:50:00,50.2,50.26,50.18,50.26,129687.0,45.8154,45.8701,45.7971,45.8701,129687.0
2017-02-01 12:00:00,50.26,50.29,50.26,50.27,341362.0,45.8701,45.8975,45.8701,45.8793,341362.0
2017-02-01 12:10:00,50.28,50.3,50.25,50.26,97068.0,45.8884,45.9066,45.861,45.8701,97068.0
2017-02-01 12:20:00,50.25,50.32,50.25,50.32,162542.0,45.861,45.9249,45.861,45.9249,162542.0
2017-02-01 12:30:00,50.32,50.37,50.31,50.35,121846.0,45.9249,45.9705,45.9158,45.9523,121846.0
2017-02-01 12:40:00,50.36,50.38,50.35,50.35,90572.0,45.9614,45.9797,45.9523,45.9523,90572.0
2017-02-01 12:50:00,50.34,50.36,50.34,50.34,130929.0,45.9432,45.9614,45.9432,45.9432,130929.0
2017-02-01 13:00:00,50.34,50.4,50.33,50.4,135936.0,45.9432,45.9979,45.934,45.9979,135936.0
2017-02-01 13:10:00,50.39,50.4,50.36,50.38,62979.0,45.9888,45.9979,45.9614,45.9797,62979.0
2017-02-01 13:20:00,50.38,50.39,50.34,50.36,167296.0,45.9797,45.9888,45.9432,45.9614,167296.0
2017-02-01 13:30:00,50.36,50.37,50.33,50.33,145843.0,45.9614,45.9705,45.934,45.934,145843.0
2017-02-01 13:40:00,50.34,50.37,50.33,50.34,112367.0,45.9432,45.9705,45.934,45.9432,112367.0
2017-02-01 13:50:00,50.34,50.36,50.28,50.31,423896.0,45.9432,45.9614,45.8884,45.9158,423896.0
2017-02-01 14:00:00,50.3,50.43,50.27,50.38,800568.0,45.9066,46.0253,45.8793,45.9797,800568.0
2017-02-01 14:10:00,50.38,50.48,50.38,50.47,461165.0,45.9797,46.0709,45.9797,46.0618,461165.0
2017-02-01 14:20:00,50.46,50.48,50.41,50.46,169836.0,46.0527,46.0709,46.007,46.0527,169836.0
2017-02-01 14:30:00,50.46,50.46,50.37,50.39,178869.0,46.0527,46.0527,45.9705,45.9888,178869.0
2017-02-01 14:40:00,50.4,50.4,50.36,50.39,275686.0,45.9979,45.9979,45.9614,45.9888,275686.0
2017-02-01 14:50:00,50.39,50.4,50.36,50.4,116825.0,45.9888,45.9979,45.9614,45.9979,116825.0
2017-02-01 15:00:00,50.4,50.45,50.39,50.42,271638.0,45.9979,46.0435,45.9888,46.0162,271638.0
2017-02-01 15:10:00,50.41,50.45,50.4,50.41,189757.0,46.007,46.0435,45.9979,46.007,189757.0
2017-02-01 15:20:00,50.42,50.47,50.42,50.46,152302.0,46.0162,46.0618,46.0162,46.0527,152302.0
2017-02-01 15:30:00,50.46,50.47,50.44,50.47,219694.0,46.0527,46.0618,46.0344,46.0618,219694.0
2017-02-01 15:40:00,50.46,50.48,50.41,50.43,463193.0,46.0527,46.0709,46.007,46.0253,463193.0
2017-02-01 15:50:00,50.43,50.44,50.38,50.4,1097925.0,46.0253,46.0344,45.9797,45.9979,1097925.0
2017-02-02 09:30:00,50.31,50.31,50.1,50.23,553004.0,45.9158,45.9158,45.7241,45.8428,553004.0
2017-02-02 09:40:00,50.22,50.37,50.21,50.37,241727.0,45.8336,45.9705,45.8245,45.9705,241727.0
2017-02-02 09:50:00,50.36,50.44,50.3,50.43,158342.0,45.9614,46.0344,45.9066,46.0253,158342.0
2017-02-02 10:00:00,50.44,50.44,50.3,50.35,205282.0,46.0344,46.0344,45.9066,45.9523,205282.0
2017-02-02 10:10:00,50.35,50.39,50.33,50.34,229458.0,45.9523,45.9888,45.934,45.9432,229458.0
2017-02-02 10:20:00,50.34,50.37,50.3,50.34,199999.0,45.9432,45.9705,45.9066,45.9432,199999.0
2017-02-02 10:30:00,50.35,50.39,50.34,50.35,116428.0,45.9523,45.9888,45.9432,45.9523,116428.0
2017-02-02 10:40:00,50.35,50.38,50.33,50.38,125987.0,45.9523,45.9797,45.934,45.9797,125987.0
2017-02-02 10:50:00,50.38,50.44,50.35,50.43,148670.0,45.9797,46.0344,45.9523,46.0253,148670.0
2017-02-02 11:00:00,50.42,50.45,50.39,50.42,94222.0,46.0162,46.0435,45.9888,46.0162,94222.0
2017-02-02 11:10:00,50.42,50.44,50.39,50.41,90831.0,46.0162,46.0344,45.9888,46.007,90831.0
2017-02-02 11:20:00,50.41,50.42,50.37,50.38,113459.0,46.007,46.0162,45.9705,45.9797,113459.0
2017-02-02 11:30:00,50.38,50.38,50.34,50.34,67872.0,45.9797,45.9797,45.9432,45.9432,67872.0
2017-02-02 11:40:00,50.34,50.36,50.28,50.29,146112.0,45.9432,45.9614,45.8884,45.8975,146112.0
2017-02-02 11:50:00,50.29,50.29,50.2,50.21,137754.0,45.8975,45.8975,45.8154,45.8245,137754.0
2017-02-02 12:00:00,50.21,50.23,50.18,50.21,144995.0,45.8245,45.8428,45.7971,45.8245,144995.0
2017-02-02 12:10:00,50.21,50.22,50.18,50.2,159357.0,45.8245,45.8336,45.7971,45.8154,159357.0
2017-02-02 12:20:00,50.2,50.24,50.19,50.23,184775.0,45.8154,45.8519,45.8063,45.8428,184775.0
2017-02-02 12:30:00,50.23,50.26,50.22,50.26,215164.0,45.8428,45.8701,45.8336,45.8701,215164.0
2017-02-02 12:40:00,50.26,50.32,50.26,50.31,450517.0,45.8701,45.9249,45.8701,45.9158,450517.0
2017-02-02 12:50:00,50.31,50.31,50.26,50.28,89535.0,45.9158,45.9158,45.8701,45.8884,89535.0
2017-02-02 13:00:00,50.27,50.29,50.26,50.26,57245.0,45.8793,45.8975,45.8701,45.8701,57245.0
2017-02-02 13:10:00,50.27,50.28,50.26,50.26,62920.0,45.8793,45.8884,45.8701,45.8701,62920.0
2017-02-02 13:20:00,50.25,50.26,50.21,50.22,98401.0,45.861,45.8701,45.8245,45.8336,98401.0
2017-02-02 13:30:00,50.22,50.25,50.21,50.25,107961.0,45.8336,45.861,45.8245,45.861,107961.0
2017-02-02 13:40:00,50.25,50.34,50.25,50.32,151051.0,45.861,45.9432,45.861,45.9249,151051.0
2017-02-02 13:50:00,50.32,50.34,50.31,50.31,46961.0,45.9249,45.9432,45.9158,45.9158,46961.0
2017-02-02 14:00:00,50.3,50.31,50.28,50.29,131229.0,45.9066,45.9158,45.8884,45.8975,131229.0
2017-02-02 14:10:00,50.29,50.29,50.24,50.26,63291.0,45.8975,45.8975,45.8519,45.8701,63291.0
2017-02-02 14:20:00,50.25,50.26,50.23,50.23,92226.0,45.861,45.8701,45.8428,45.8428,92226.0
2017-02-02 14:30:00,50.22,50.26,50.2,50.25,301787.0,45.8336,45.8701,45.8154,45.861,301787.0
2017-02-02 14:40:00,50.24,50.26,50.2,50.2,51319.0,45.8519,45.8701,45.8154,45.8154,51319.0
2017-02-02 14:50:00,50.2,50.25,50.19,50.24,128790.0,45.8154,45.861,45.8063,45.8519,128790.0
2017-02-02 15:00:00,50.24,50.28,50.24,50.26,74021.0,45.8519,45.8884,45.8519,45.8701,74021.0
2017-02-02 15:10:00,50.27,50.29,50.25,50.29,245555.0,45.8793,45.8975,45.861,45.8975,245555.0
2017-02-02 15:20:00,50.29,50.32,50.28,50.32,504770.0,45.8975,45.9249,45.8884,45.9249,504770.0
2017-02-02 15:30:00,50.33,50.35,50.3,50.3,108351.0,45.934,45.9523,45.9066,45.9066,108351.0
2017-02-02 15:40:00,50.31,50.37,50.3,50.37,247193.0,45.9158,45.9705,45.9066,45.9705,247193.0
2017-02-02 15:50:00,50.37,50.38,50.32,50.34,868063.0,45.9705,45.9797,45.9249,45.9432,868063.0
2017-02-03 09:30:00,50.55,50.67,50.54,50.63,345421.0,46.1348,46.2443,46.1257,46.2078,345421.0
2017-02-03 09:40:00,50.63,50.7,50.59,50.69,227539.0,46.2078,46.2717,46.1713,46.2626,227539.0
2017-02-03 09:50:00,50.7,50.73,50.69,50.7,198454.0,46.2717,46.2991,46.2626,46.2717,198454.0
2017-02-03 10:00:00,50.7,50.74,50.64,50.66,322819.0,46.2717,46.3082,46.2169,46.2352,322819.0
2017-02-03 10:10:00,50.66,50.7,50.63,50.68,144617.0,46.2352,46.2717,46.2078,46.2535,144617.0
2017-02-03 10:20:00,50.68,50.76,50.64,50.71,246330.0,46.2535,46.3265,46.2169,46.2808,246330.0
2017-02-03 10:30:00,50.71,50.72,50.65,50.65,117245.0,46.2808,46.29,46.2261,46.2261,117245.0
2017-02-03 10:40:00,50.65,50.68,50.64,50.68,143999.0,46.2261,46.2535,46.2169,46.2535,143999.0
2017-02-03 10:50:00,50.68,50.69,50.64,50.64,108416.0,46.2535,46.2626,46.2169,46.2169,108416.0
2017-02-03 11:00:00,50.64,50.72,50.64,50.72,808793.0,46.2169,46.29,46.2169,46.29,808793.0
2017-02-03 11:10:00,50.71,50.73,50.68,50.69,98425.0,46.2808,46.2991,46.2535,46.2626,98425.0
2017-02-03 11:20:00,50.69,50.7,50.63,50.65,133028.0,46.2626,46.2717,46.2078,46.2261,133028.0
2017-02-03 11:30:00,50.66,50.67,50.6,50.63,73898.0,46.2352,46.2443,46.1804,46.2078,73898.0
2017-02-03 11:40:00,50.62,50.63,50.57,50.61,98197.0,46.1987,46.2078,46.1531,46.1896,98197.0
2017-02-03 11:50:00,50.61,50.62,50.58,50.61,67897.0,46.1896,46.1987,46.1622,46.1896,67897.0
2017-02-03 12:00:00,50.62,50.67,50.61,50.66,82850.0,46.1987,46.2443,46.1896,46.2352,82850.0
2017-02-03 12:10:00,50.66,50.67,50.65,50.66,29300.0,46.2352,46.2443,46.2261,46.2352,29300.0
2017-02-03 12:20:00,50.66,50.68,50.64,50.65,79489.0,46.2352,46.2535,46.2169,46.2261,79489.0
2017-02-03 12:30:00,50.65,50.66,50.63,50.64,114197.0,46.2261,46.2352,46.2078,46.2169,114197.0
2017-02-03 12:40:00,50.65,50.66,50.63,50.66,88153.0,46.2261,46.2352,46.2078,46.2352,88153.0
2017-02-03 12:50:00,50.66,50.67,50.63,50.64,121879.0,46.2352,46.2443,46.2078,46.2169,121879.0
2017-02-03 13:00:00,50.64,50.64,50.6,50.61,57016.0,46.2169,46.2169,46.1804,46.1896,57016.0
2017-02-03 13:10:00,50.61,50.64,50.59,50.63,123982.0,46.1896,46.2169,46.1713,46.2078,123982.0
2017-02-03 13:20:00,50.63,50.65,50.62,50.64,50606.0,46.2078,46.2261,46.1987,46.2169,50606.0
2017-02-03 13:30:00,50.65,50.65,50.59,50.62,71171.0,46.2261,46.2261,46.1713,46.1987,71171.0
2017-02-03 13:40:00,50.61,50.62,50.59,50.6,50126.0,46.1896,46.1987,46.1713,46.1804,50126.0
2017-02-03 13:50:00,50.6,50.63,50.6,50.61,43192.0,46.1804,46.2078,46.1804,46.1896,43192.0
2017-02-03 14:00:00,50.61,50.64,50.61,50.63,54683.0,46.1896,46.2169,46.1896,46.2078,54683.0
2017-02-03 14:10:00,50.63,50.66,50.62,50.66,105895.0,46.2078,46.2352,46.1987,46.2352,105895.0
2017-02-03 14:20:00,50.65,50.67,50.64,50.65,69073.0,46.2261,46.2443,46.2169,46.2261,69073.0
2017-02-03 14:30:00,50.64,50.68,50.64,50.67,43351.0,46.2169,46.2535,46.2169,46.2443,43351.0
2017-02-03 14:40:00,50.67,50.7,50.66,50.68,40461.0,46.2443,46.2717,46.2352,46.2535,40461.0
2017-02-03 14:50:00,50.69,50.7,50.66,50.68,61817.0,46.2626,46.2717,46.2352,46.2535,61817.0
2017-02-03 15:00:00,50.68,50.7,50.67,50.69,109526.0,46.2535,46.2717,46.2443,46.2626,109526.0
2017-02-03 15:10:00,50.69,50.71,50.68,50.71,145492.0,46.2626,46.2808,46.2535,46.2808,145492.0
2017-02-03 15:20:00,50.71,50.71,50.67,50.69,137803.0,46.2808,46.2808,46.2443,46.2626,137803.0
2017-02-03 15:30:00,50.69,50.7,50.68,50.69,103153.0,46.2626,46.2717,46.2535,46.2626,103153.0
2017-02-03 15:40:00,50.69,50.71,50.67,50.69,317551.0,46.2626,46.2808,46.2443,46.2626,317551.0
2017-02-03 15:50:00,50.69,50.7,50.64,50.68,1183848.0,46.2626,46.2717,46.2169,46.2535,1183848.0
2017-02-06 09:30:00,50.62,50.63,50.49,50.62,302597.0,46.1987,46.2078,46.08,46.1987,302597.0
2017-02-06 09:40:00,50.62,50.64,50.52,50.54,1793147.0,46.1987,46.2169,46.1074,46.1257,1793147.0
2017-02-06 09:50:00,50.54,50.64,50.52,50.62,68124.0,46.1257,46.2169,46.1074,46.1987,68124.0
2017-02-06 10:00:00,50.62,50.65,50.6,50.6,48670.0,46.1987,46.2261,46.1804,46.1804,48670.0
2017-02-06 10:10:00,50.61,50.66,50.55,50.64,1676559.0,46.1896,46.2352,46.1348,46.2169,1676559.0
2017-02-06 10:20:00,50.64,50.67,50.63,50.65,132180.0,46.2169,46.2443,46.2078,46.2261,132180.0
2017-02-06 10:30:00,50.66,50.66,50.61,50.62,108644.0,46.2352,46.2352,46.1896,46.1987,108644.0
2017-02-06 10:40:00,50.62,50.65,50.6,50.6,48600.0,46.1987,46.2261,46.1804,46.1804,48600.0
2017-02-06 10:50:00,50.61,50.63,50.59,50.59,104332.0,46.1896,46.2078,46.1713,46.1713,104332.0
2017-02-06 11:00:00,50.59,50.63,50.58,50.63,63498.0,46.1713,46.2078,46.1622,46.2078,63498.0
2017-02-06 11:10:00,50.63,50.67,50.62,50.65,48664.0,46.2078,46.2443,46.1987,46.2261,48664.0
2017-02-06 11:20:00,50.66,50.72,50.65,50.72,116515.0,46.2352,46.29,46.2261,46.29,116515.0
2017-02-06 11:30:00,50.72,50.73,50.69,50.7,43880.0,46.29,46.2991,46.2626,46.2717,43880.0
2017-02-06 11:40:00,50.7,50.71,50.66,50.68,68530.0,46.2717,46.2808,46.2352,46.2535,68530.0
2017-02-06 11:50:00,50.68,50.68,50.65,50.68,33781.0,46.2535,46.2535,46.2261,46.2535,33781.0
2017-02-06 12:00:00,50.67,50.68,50.65,50.66,37254.0,46.2443,46.2535,46.2261,46.2352,37254.0
2017-02-06 12:10:00,50.66,50.68,50.66,50.67,109664.0,46.2352,46.2535,46.2352,46.2443,109664.0
2017-02-06 12:20:00,50.67,50.68,50.66,50.67,57147.0,46.2443,46.2535,46.2352,46.2443,57147.0
2017-02-06 12:30:00,50.67,50.68,50.63,50.65,47430.0,46.2443,46.2535,46.2078,46.2261,47430.0
2017-02-06 12:40:00,50.66,50.66,50.63,50.65,39502.0,46.2352,46.2352,46.2078,46.2261,39502.0
2017-02-06 12:50:00,50.65,50.67,50.63,50.64,106190.0,46.2261,46.2443,46.2078,46.2169,106190.0
2017-02-06 13:00:00,50.64,50.65,50.61,50.65,58146.0,46.2169,46.2261,46.1896,46.2261,58146.0
2017-02-06 13:10:00,50.65,50.65,50.58,50.59,47191.0,46.2261,46.2261,46.1622,46.1713,47191.0
2017-02-06 13:20:00,50.59,50.62,50.59,50.61,43509.0,46.1713,46.1987,46.1713,46.1896,43509.0
2017-02-06 13:30:00,50.61,50.61,50.56,50.57,39384.0,46.1896,46.1896,46.1439,46.1531,39384.0
2017-02-06 13:40:00,50.56,50.6,50.56,50.59,43006.0,46.1439,46.1804,46.1439,46.1713,43006.0
2017-02-06 13:50:00,50.6,50.63,50.59,50.63,49592.0,46.1804,46.2078,46.1713,46.2078,49592.0
2017-02-06 14:00:00,50.63,50.64,50.6,50.61,106768.0,46.2078,46.2169,46.1804,46.1896,106768.0
2017-02-06 14:10:00,50.61,50.63,50.6,50.62,38192.0,46.1896,46.2078,46.1804,46.1987,38192.0
2017-02-06 14:20:00,50.62,50.64,50.61,50.63,63711.0,46.1987,46.2169,46.1896,46.2078,63711.0
2017-02-06 14:30:00,50.62,50.64,50.6,50.63,46280.0,46.1987,46.2169,46.1804,46.2078,46280.0
2017-02-06 14:40:00,50.63,50.65,50.62,50.63,51267.0,46.2078,46.2261,46.1987,46.2078,51267.0
2017-02-06 14:50:00,50.63,50.66,50.62,50.65,53659.0,46.2078,46.2352,46.1987,46.2261,53659.0
2017-02-06 15:00:00,50.65,50.68,50.64,50.67,58083.0,46.2261,46.2535,46.2169,46.2443,58083.0
2017-02-06 15:10:00,50.67,50.68,50.64,50.66,143710.0,46.2443,46.2535,46.2169,46.2352,143710.0
2017-02-06 15:20:00,50.67,50.67,50.64,50.66,65398.0,46.2443,46.2443,46.2169,46.2352,65398.0
2017-02-06 15:30:00,50.66,50.68,50.65,50.68,86886.0,46.2352,46.2535,46.2261,46.2535,86886.0
2017-02-06 15:40:00,50.67,50.69,50.64,50.65,81073.0,46.2443,46.2626,46.2169,46.2261,81073.0
2017-02-06 15:50:00,50.65,50.71,50.64,50.71,284861.0,46.2261,46.2808,46.2169,46.2808,284861.0
2017-02-07 09:30:00,50.82,50.87,50.78,50.86,372775.0,46.3812,46.4269,46.3447,46.4177,372775.0
2017-02-07 09:40:00,50.86,50.89,50.79,50.86,132340.0,46.4177,46.4451,46.3538,46.4177,132340.0
2017-02-07 09:50:00,50.87,50.87,50.83,50.86,169021.0,46.4269,46.4269,46.3904,46.4177,169021.0
2017-02-07 10:00:00,50.86,50.91,50.84,50.91,180532.0,46.4177,46.4634,46.3995,46.4634,180532.0
2017-02-07 10:10:00,50.91,50.92,50.88,50.91,84637.0,46.4634,46.4725,46.436,46.4634,84637.0
2017-02-07 10:20:00,50.91,50.93,50.88,50.89,127730.0,46.4634,46.4816,46.436,46.4451,127730.0
2017-02-07 10:30:00,50.89,50.91,50.87,50.9,105020.0,46.4451,46.4634,46.4269,46.4542,105020.0
2017-02-07 10:40:00,50.91,50.96,50.9,50.96,65468.0,46.4634,46.509,46.4542,46.509,65468.0
2017-02-07 10:50:00,50.96,50.98,50.95,50.97,90695.0,46.509,46.5273,46.4999,46.5181,90695.0
2017-02-07 11:00:00,50.96,50.98,50.94,50.96,118796.0,46.509,46.5273,46.4907,46.509,118796.0
2017-02-07 11:10:00,50.96,50.97,50.91,50.92,99923.0,46.509,46.5181,46.4634,46.4725,99923.0
2017-02-07 11:20:00,50.92,50.92,50.87,50.9,103874.0,46.4725,46.4725,46.4269,46.4542,103874.0
2017-02-07 11:30:00,50.9,50.91,50.88,50.91,51330.0,46.4542,46.4634,46.436,46.4634,51330.0
2017-02-07 11:40:00,50.9,50.91,50.88,50.9,35066.0,46.4542,46.4634,46.436,46.4542,35066.0
2017-02-07 11:50:00,50.91,50.93,50.9,50.91,67949.0,46.4634,46.4816,46.4542,46.4634,67949.0
2017-02-07 12:00:00,50.9,50.94,50.9,50.91,46548.0,46.4542,46.4907,46.4542,46.4634,46548.0
2017-02-07 12:10:00,50.92,50.93,50.89,50.91,33170.0,46.4725,46.4816,46.4451,46.4634,33170.0
2017-02-07 12:20:00,50.91,50.91,50.85,50.86,96693.0,46.4634,46.4634,46.4086,46.4177,96693.0
2017-02-07 12:30:00,50.86,50.89,50.85,50.89,79713.0,46.4177,46.4451,46.4086,46.4451,79713.0
2017-02-07 12:40:00,50.89,50.89,50.8,50.8,476091.0,46.4451,46.4451,46.363,46.363,476091.0
2017-02-07 12:50:00,50.8,50.83,50.8,50.82,66648.0,46.363,46.3904,46.363,46.3812,66648.0
2017-02-07 13:00:00,50.81,50.83,50.79,50.83,34205.0,46.3721,46.3904,46.3538,46.3904,34205.0
2017-02-07 13:10:00,50.84,50.9,50.83,50.89,143977.0,46.3995,46.4542,46.3904,46.4451,143977.0
2017-02-07 13:20:00,50.89,50.9,50.87,50.88,39411.0,46.4451,46.4542,46.4269,46.436,39411.0
2017-02-07 13:30:00,50.89,50.9,50.86,50.86,96264.0,46.4451,46.4542,46.4177,46.4177,96264.0
2017-02-07 13:40:00,50.87,50.91,50.86,50.89,62993.0,46.4269,46.4634,46.4177,46.4451,62993.0
2017-02-07 13:50:00,50.9,50.92,50.87,50.89,38061.0,46.4542,46.4725,46.4269,46.4451,38061.0
2017-02-07 14:00:00,50.89,50.91,50.87,50.88,67430.0,46.4451,46.4634,46.4269,46.436,67430.0
2017-02-07 14:10:00,50.88,50.89,50.87,50.89,52020.0,46.436,46.4451,46.4269,46.4451,52020.0
2017-02-07 14:20:00,50.88,50.88,50.86,50.88,98193.0,46.436,46.436,46.4177,46.436,98193.0
2017-02-07 14:30:00,50.88,50.9,50.84,50.85,146784.0,46.436,46.4542,46.3995,46.4086,146784.0
2017-02-07 14:40:00,50.85,50.87,50.84,50.86,63778.0,46.4086,46.4269,46.3995,46.4177,63778.0
2017-02-07 14:50:00,50.86,50.88,50.85,50.86,38348.0,46.4177,46.436,46.4086,46.4177,38348.0
2017-02-07 15:00:00,50.86,50.91,50.86,50.9,74901.0,46.4177,46.4634,46.4177,46.4542,74901.0
2017-02-07 15:10:00,50.9,50.9,50.86,50.87,88615.0,46.4542,46.4542,46.4177,46.4269,88615.0
2017-02-07 15:20:00,50.87,50.89,50.85,50.88,117213.0,46.4269,46.4451,46.4086,46.436,117213.0
2017-02-07 15:30:00,50.89,50.89,50.83,50.86,139977.0,46.4451,46.4451,46.3904,46.4177,139977.0
2017-02-07 15:40:00,50.86,50.88,50.83,50.86,481767.0,46.4177,46.436,46.3904,46.4177,481767.0
2017-02-07 15:50:00,50.86,50.91,50.84,50.91,3289568.0,46.4177,46.4634,46.3995,46.4634,3289568.0
2017-02-08 09:30:00,50.89,50.97,50.87,50.88,435149.0,46.4451,46.5181,46.4269,46.436,435149.0
2017-02-08 09:40:00,50.88,50.9,50.77,50.79,248621.0,46.436,46.4542,46.3356,46.3538,248621.0
2017-02-08 09:50:00,50.78,50.87,50.78,50.86,90501.0,46.3447,46.4269,46.3447,46.4177,90501.0
2017-02-08 10:00:00,50.87,50.9,50.85,50.88,86913.0,46.4269,46.4542,46.4086,46.436,86913.0
2017-02-08 10:10:00,50.88,51.0,50.87,50.98,207693.0,46.436,46.5455,46.4269,46.5273,207693.0
2017-02-08 10:20:00,50.98,51.0,50.97,50.98,101042.0,46.5273,46.5455,46.5181,46.5273,101042.0
2017-02-08 10:30:00,50.98,51.0,50.93,50.98,98041.0,46.5273,46.5455,46.4816,46.5273,98041.0
2017-02-08 10:40:00,50.98,51.07,50.95,51.05,195829.0,46.5273,46.6094,46.4999,46.5911,195829.0
2017-02-08 10:50:00,51.05,51.06,51.0,51.04,179393.0,46.5911,46.6003,46.5455,46.582,179393.0
2017-02-08 11:00:00,51.05,51.09,51.03,51.05,323788.0,46.5911,46.6276,46.5729,46.5911,323788.0
2017-02-08 11:10:00,51.05,51.09,51.04,51.05,433147.0,46.5911,46.6276,46.582,46.5911,433147.0
2017-02-08 11:20:00,51.05,51.08,51.03,51.04,148217.0,46.5911,46.6185,46.5729,46.582,148217.0
2017-02-08 11:30:00,51.03,51.05,51.01,51.04,178948.0,46.5729,46.5911,46.5546,46.582,178948.0
2017-02-08 11:40:00,51.03,51.04,51.0,51.03,85221.0,46.5729,46.582,46.5455,46.5729,85221.0
2017-02-08 11:50:00,51.03,51.05,51.02,51.02,97056.0,46.5729,46.5911,46.5638,46.5638,97056.0
2017-02-08 12:00:00,51.03,51.08,51.02,51.08,120796.0,46.5729,46.6185,46.5638,46.6185,120796.0
2017-02-08 12:10:00,51.08,51.08,51.06,51.08,55314.0,46.6185,46.6185,46.6003,46.6185,55314.0
2017-02-08 12:20:00,51.08,51.09,51.02,51.03,62340.0,46.6185,46.6276,46.5638,46.5729,62340.0
2017-02-08 12:30:00,51.02,51.02,50.98,50.98,59190.0,46.5638,46.5638,46.5273,46.5273,59190.0
2017-02-08 12:40:00,50.99,50.99,50.97,50.99,130066.0,46.5364,46.5364,46.5181,46.5364,130066.0
2017-02-08 12:50:00,50.99,51.01,50.98,51.0,131751.0,46.5364,46.5546,46.5273,46.5455,131751.0
2017-02-08 13:00:00,51.0,51.03,50.99,51.03,91657.0,46.5455,46.5729,46.5364,46.5729,91657.0
2017-02-08 13:10:00,51.03,51.04,51.01,51.04,67536.0,46.5729,46.582,46.5546,46.582,67536.0
2017-02-08 13:20:00,51.04,51.05,51.02,51.03,138955.0,46.582,46.5911,46.5638,46.5729,138955.0
2017-02-08 13:30:00,51.03,51.05,51.03,51.05,42757.0,46.5729,46.5911,46.5729,46.5911,42757.0
2017-02-08 13:40:00,51.04,51.06,51.01,51.05,65326.0,46.582,46.6003,46.5546,46.5911,65326.0
2017-02-08 13:50:00,51.05,51.05,51.03,51.03,43916.0,46.5911,46.5911,46.5729,46.5729,43916.0
2017-02-08 14:00:00,51.04,51.04,51.01,51.02,55488.0,46.582,46.582,46.5546,46.5638,55488.0
2017-02-08 14:10:00,51.01,51.05,51.01,51.05,95514.0,46.5546,46.5911,46.5546,46.5911,95514.0
2017-02-08 14:20:00,51.05,51.05,51.01,51.01,78872.0,46.5911,46.5911,46.5546,46.5546,78872.0
2017-02-08 14:30:00,51.01,51.04,51.0,51.01,73910.0,46.5546,46.582,46.5455,46.5546,73910.0
2017-02-08 14:40:00,51.02,51.04,51.01,51.01,226140.0,46.5638,46.582,46.5546,46.5546,226140.0
2017-02-08 14:50:00,51.01,51.03,51.0,51.01,171828.0,46.5546,46.5729,46.5455,46.5546,171828.0
2017-02-08 15:00:00,51.01,51.03,50.97,51.03,99227.0,46.5546,46.5729,46.5181,46.5729,99227.0
2017-02-08 15:10:00,51.03,51.05,51.02,51.05,104827.0,46.5729,46.5911,46.5638,46.5911,104827.0
2017-02-08 15:20:00,51.05,51.05,51.02,51.05,98219.0,46.5911,46.5911,46.5638,46.5911,98219.0
2017-02-08 15:30:00,51.05,51.07,51.04,51.07,255203.0,46.5911,46.6094,46.582,46.6094,255203.0
2017-02-08 15:40:00,51.06,51.07,51.04,51.05,202118.0,46.6003,46.6094,46.582,46.5911,202118.0
2017-02-08 15:50:00,51.05,51.06,50.99,50.99,521727.0,46.5911,46.6003,46.5364,46.5364,521727.0
2017-02-09 09:30:00,51.04,51.12,51.01,51.07,479081.0,46.582,46.655,46.5546,46.6094,479081.0
2017-02-09 09:40:00,51.07,51.1,51.05,51.07,222032.0,46.6094,46.6368,46.5911,46.6094,222032.0
2017-02-09 09:50:00,51.07,51.08,51.04,51.05,129403.0,46.6094,46.6185,46.582,46.5911,129403.0
2017-02-09 10:00:00,51.05,51.08,51.03,51.07,237592.0,46.5911,46.6185,46.5729,46.6094,237592.0
2017-02-09 10:10:00,51.07,51.07,51.01,51.06,213834.0,46.6094,46.6094,46.5546,46.6003,213834.0
2017-02-09 10:20:00,51.05,51.12,51.05,51.09,216214.0,46.5911,46.655,46.5911,46.6276,216214.0
2017-02-09 10:30:00,51.1,51.13,51.06,51.07,114289.0,46.6368,46.6641,46.6003,46.6094,114289.0
2017-02-09 10:40:00,51.07,51.12,51.06,51.11,85575.0,46.6094,46.655,46.6003,46.6459,85575.0
2017-02-09 10:50:00,51.11,51.15,51.1,51.14,58520.0,46.6459,46.6824,46.6368,46.6733,58520.0
2017-02-09 11:00:00,51.14,51.14,51.11,51.13,47465.0,46.6733,46.6733,46.6459,46.6641,47465.0
2017-02-09 11:10:00,51.13,51.21,51.12,51.21,80526.0,46.6641,46.7372,46.655,46.7372,80526.0
2017-02-09 11:20:00,51.2,51.26,51.2,51.25,134020.0,46.728,46.7828,46.728,46.7737,134020.0
2017-02-09 11:30:00,51.25,51.27,51.24,51.26,133238.0,46.7737,46.7919,46.7645,46.7828,133238.0
2017-02-09 11:40:00,51.25,51.28,51.24,51.25,85708.0,46.7737,46.801,46.7645,46.7737,85708.0
2017-02-09 11:50:00,51.25,51.27,51.24,51.26,62310.0,46.7737,46.7919,46.7645,46.7828,62310.0
2017-02-09 12:00:00,51.26,51.27,51.22,51.23,92011.0,46.7828,46.7919,46.7463,46.7554,92011.0
2017-02-09 12:10:00,51.23,51.27,51.23,51.25,58815.0,46.7554,46.7919,46.7554,46.7737,58815.0
2017-02-09 12:20:00,51.24,51.25,51.2,51.21,86186.0,46.7645,46.7737,46.728,46.7372,86186.0
2017-02-09 12:30:00,51.2,51.23,51.2,51.21,58890.0,46.728,46.7554,46.728,46.7372,58890.0
2017-02-09 12:40:00,51.21,51.22,51.16,51.16,45514.0,46.7372,46.7463,46.6915,46.6915,45514.0
2017-02-09 12:50:00,51.16,51.21,51.16,51.21,88416.0,46.6915,46.7372,46.6915,46.7372,88416.0
2017-02-09 13:00:00,51.21,51.22,51.19,51.21,81405.0,46.7372,46.7463,46.7189,46.7372,81405.0
2017-02-09 13:10:00,51.2,51.24,51.2,51.21,137410.0,46.728,46.7645,46.728,46.7372,137410.0
2017-02-09 13:20:00,51.21,51.23,51.2,51.23,41173.0,46.7372,46.7554,46.728,46.7554,41173.0
2017-02-09 13:30:00,51.23,51.23,51.2,51.21,34588.0,46.7554,46.7554,46.728,46.7372,34588.0
2017-02-09 13:40:00,51.2,51.24,51.2,51.24,49631.0,46.728,46.7645,46.728,46.7645,49631.0
2017-02-09 13:50:00,51.24,51.25,51.23,51.25,80126.0,46.7645,46.7737,46.7554,46.7737,80126.0
2017-02-09 14:00:00,51.25,51.26,51.22,51.25,85326.0,46.7737,46.7828,46.7463,46.7737,85326.0
2017-02-09 14:10:00,51.24,51.27,51.23,51.26,36776.0,46.7645,46.7919,46.7554,46.7828,36776.0
2017-02-09 14:20:00,51.26,51.27,51.24,51.25,54187.0,46.7828,46.7919,46.7645,46.7737,54187.0
2017-02-09 14:30:00,51.24,51.29,51.24,51.29,64223.0,46.7645,46.8102,46.7645,46.8102,64223.0
2017-02-09 14:40:00,51.29,51.29,51.26,51.27,54268.0,46.8102,46.8102,46.7828,46.7919,54268.0
2017-02-09 14:50:00,51.28,51.29,51.26,51.27,73649.0,46.801,46.8102,46.7828,46.7919,73649.0
2017-02-09 15:00:00,51.28,51.3,51.27,51.3,114023.0,46.801,46.8193,46.7919,46.8193,114023.0
2017-02-09 15:10:00,51.3,51.3,51.25,51.25,178091.0,46.8193,46.8193,46.7737,46.7737,178091.0
2017-02-09 15:20:00,51.26,51.26,51.24,51.25,29447.0,46.7828,46.7828,46.7645,46.7737,29447.0
2017-02-09 15:30:00,51.25,51.25,51.21,51.24,167413.0,46.7737,46.7737,46.7372,46.7645,167413.0
2017-02-09 15:40:00,51.23,51.24,51.17,51.18,216975.0,46.7554,46.7645,46.7007,46.7098,216975.0
2017-02-09 15:50:00,51.18,51.22,51.17,51.17,408200.0,46.7098,46.7463,46.7007,46.7007,408200.0
2017-02-10 09:30:00,51.29,51.35,51.23,51.25,149710.0,46.8102,46.8649,46.7554,46.7737,149710.0
2017-02-10 09:40:00,51.25,51.29,51.23,51.24,124515.0,46.7737,46.8102,46.7554,46.7645,124515.0
2017-02-10 09:50:00,51.24,51.25,51.18,51.19,52494.0,46.7645,46.7737,46.7098,46.7189,52494.0
2017-02-10 10:00:00,51.19,51.22,51.15,51.16,161381.0,46.7189,46.7463,46.6824,46.6915,161381.0
2017-02-10 10:10:00,51.16,51.26,51.15,51.22,102702.0,46.6915,46.7828,46.6824,46.7463,102702.0
2017-02-10 10:20:00,51.21,51.27,51.21,51.26,141054.0,46.7372,46.7919,46.7372,46.7828,141054.0
2017-02-10 10:30:00,51.26,51.32,51.25,51.3,75929.0,46.7828,46.8376,46.7737,46.8193,75929.0
2017-02-10 10:40:00,51.3,51.33,51.29,51.32,81407.0,46.8193,46.8467,46.8102,46.8376,81407.0
2017-02-10 10:50:00,51.32,51.32,51.27,51.29,92181.0,46.8376,46.8376,46.7919,46.8102,92181.0
2017-02-10 11:00:00,51.28,51.28,51.25,51.28,97901.0,46.801,46.801,46.7737,46.801,97901.0
2017-02-10 11:10:00,51.28,51.31,51.27,51.3,138149.0,46.801,46.8284,46.7919,46.8193,138149.0
2017-02-10 11:20:00,51.3,51.31,51.26,51.28,86767.0,46.8193,46.8284,46.7828,46.801,86767.0
2017-02-10 11:30:00,51.28,51.3,51.24,51.24,93940.0,46.801,46.8193,46.7645,46.7645,93940.0
2017-02-10 11:40:00,51.24,51.3,51.24,51.3,33005.0,46.7645,46.8193,46.7645,46.8193,33005.0
2017-02-10 11:50:00,51.3,51.3,51.27,51.29,77724.0,46.8193,46.8193,46.7919,46.8102,77724.0
2017-02-10 12:00:00,51.29,51.32,51.26,51.32,32204.0,46.8102,46.8376,46.7828,46.8376,32204.0
2017-02-10 12:10:00,51.31,51.33,51.3,51.31,54245.0,46.8284,46.8467,46.8193,46.8284,54245.0
2017-02-10 12:20:00,51.3,51.34,51.29,51.33,59687.0,46.8193,46.8558,46.8102,46.8467,59687.0
2017-02-10 12:30:00,51.33,51.35,51.32,51.34,55257.0,46.8467,46.8649,46.8376,46.8558,55257.0
2017-02-10 12:40:00,51.34,51.35,51.33,51.35,29814.0,46.8558,46.8649,46.8467,46.8649,29814.0
2017-02-10 12:50:00,51.34,51.37,51.33,51.36,113640.0,46.8558,46.8832,46.8467,46.8741,113640.0
2017-02-10 13:00:00,51.36,51.38,51.34,51.38,52023.0,46.8741,46.8923,46.8558,46.8923,52023.0
2017-02-10 13:10:00,51.37,51.4,51.36,51.37,43333.0,46.8832,46.9106,46.8741,46.8832,43333.0
2017-02-10 13:20:00,51.37,51.38,51.35,51.36,47187.0,46.8832,46.8923,46.8649,46.8741,47187.0
2017-02-10 13:30:00,51.35,51.38,51.34,51.38,84380.0,46.8649,46.8923,46.8558,46.8923,84380.0
2017-02-10 13:40:00,51.38,51.4,51.36,51.39,124064.0,46.8923,46.9106,46.8741,46.9014,124064.0
2017-02-10 13:50:00,51.39,51.4,51.34,51.35,50240.0,46.9014,46.9106,46.8558,46.8649,50240.0
2017-02-10 14:00:00,51.35,51.36,51.33,51.36,36101.0,46.8649,46.8741,46.8467,46.8741,36101.0
2017-02-10 14:10:00,51.36,51.38,51.35,51.38,33033.0,46.8741,46.8923,46.8649,46.8923,33033.0
2017-02-10 14:20:00,51.37,51.38,51.33,51.36,81547.0,46.8832,46.8923,46.8467,46.8741,81547.0
2017-02-10 14:30:00,51.36,51.37,51.32,51.35,104340.0,46.8741,46.8832,46.8376,46.8649,104340.0
2017-02-10 14:40:00,51.35,51.35,51.32,51.33,23886.0,46.8649,46.8649,46.8376,46.8467,23886.0
2017-02-10 14:50:00,51.33,51.34,51.3,51.32,124841.0,46.8467,46.8558,46.8193,46.8376,124841.0
2017-02-10 15:00:00,51.32,51.35,51.31,51.34,105446.0,46.8376,46.8649,46.8284,46.8558,105446.0
2017-02-10 15:10:00,51.34,51.36,51.31,51.32,101896.0,46.8558,46.8741,46.8284,46.8376,101896.0
2017-02-10 15:20:00,51.32,51.33,51.3,51.32,36680.0,46.8376,46.8467,46.8193,46.8376,36680.0
2017-02-10 15:30:00,51.32,51.34,51.31,51.33,185386.0,46.8376,46.8558,46.8284,46.8467,185386.0
2017-02-10 15:40:00,51.33,51.34,51.3,51.3,154533.0,46.8467,46.8558,46.8193,46.8193,154533.0
2017-02-10 15:50:00,51.3,51.32,51.29,51.3,561943.0,46.8193,46.8376,46.8102,46.8193,561943.0
2017-02-13 09:30:00,51.41,51.48,51.34,51.43,288711.0,46.9197,46.9836,46.8558,46.9379,288711.0
2017-02-13 09:40:00,51.43,51.5,51.42,51.48,209162.0,46.9379,47.0018,46.9288,46.9836,209162.0
2017-02-13 09:50:00,51.48,51.49,51.43,51.45,71158.0,46.9836,46.9927,46.9379,46.9562,71158.0
2017-02-13 10:00:00,51.45,51.52,51.44,51.5,171236.0,46.9562,47.0201,46.9471,47.0018,171236.0
2017-02-13 10:10:00,51.5,51.51,51.48,51.5,158027.0,47.0018,47.011,46.9836,47.0018,158027.0
2017-02-13 10:20:00,51.5,51.53,51.48,51.53,149648.0,47.0018,47.0292,46.9836,47.0292,149648.0
2017-02-13 10:30:00,51.52,51.53,51.46,51.49,259794.0,47.0201,47.0292,46.9653,46.9927,259794.0
2017-02-13 10:40:00,51.48,51.5,51.48,51.48,170105.0,46.9836,47.0018,46.9836,46.9836,170105.0
2017-02-13 10:50:00,51.48,51.51,51.45,51.5,436414.0,46.9836,47.011,46.9562,47.0018,436414.0
2017-02-13 11:00:00,51.5,51.51,51.47,51.48,143807.0,47.0018,47.011,46.9745,46.9836,143807.0
2017-02-13 11:10:00,51.48,51.49,51.45,51.49,171588.0,46.9836,46.9927,46.9562,46.9927,171588.0
2017-02-13 11:20:00,51.48,51.53,51.47,51.51,77180.0,46.9836,47.0292,46.9745,47.011,77180.0
2017-02-13 11:30:00,51.51,51.52,51.48,51.5,79207.0,47.011,47.0201,46.9836,47.0018,79207.0
2017-02-13 11:40:00,51.5,51.52,51.48,51.5,144545.0,47.0018,47.0201,46.9836,47.0018,144545.0
2017-02-13 11:50:00,51.51,51.51,51.48,51.48,107459.0,47.011,47.011,46.9836,46.9836,107459.0
2017-02-13 12:00:00,51.48,51.52,51.48,51.52,103098.0,46.9836,47.0201,46.9836,47.0201,103098.0
2017-02-13 12:10:00,51.52,51.52,51.5,51.51,187132.0,47.0201,47.0201,47.0018,47.011,187132.0
2017-02-13 12:20:00,51.51,51.52,51.49,51.51,69461.0,47.011,47.0201,46.9927,47.011,69461.0
2017-02-13 12:30:00,51.51,51.53,51.51,51.52,65288.0,47.011,47.0292,47.011,47.0201,65288.0
2017-02-13 12:40:00,51.52,51.54,51.51,51.52,95116.0,47.0201,47.0383,47.011,47.0201,95116.0
2017-02-13 12:50:00,51.53,51.55,51.51,51.54,61632.0,47.0292,47.0475,47.011,47.0383,61632.0
2017-02-13 13:00:00,51.54,51.55,51.52,51.53,34847.0,47.0383,47.0475,47.0201,47.0292,34847.0
2017-02-13 13:10:00,51.54,51.57,51.53,51.56,73794.0,47.0383,47.0657,47.0292,47.0566,73794.0
2017-02-13 13:20:00,51.56,51.6,51.55,51.59,85356.0,47.0566,47.0931,47.0475,47.084,85356.0
2017-02-13 13:30:00,51.6,51.6,51.57,51.58,53677.0,47.0931,47.0931,47.0657,47.0748,53677.0
2017-02-13 13:40:00,51.59,51.59,51.56,51.57,72038.0,47.084,47.084,47.0566,47.0657,72038.0
2017-02-13 13:50:00,51.56,51.59,51.55,51.58,49088.0,47.0566,47.084,47.0475,47.0748,49088.0
2017-02-13 14:00:00,51.58,51.6,51.56,51.59,98971.0,47.0748,47.0931,47.0566,47.084,98971.0
2017-02-13 14:10:00,51.6,51.61,51.58,51.6,110974.0,47.0931,47.1022,47.0748,47.0931,110974.0
2017-02-13 14:20:00,51.6,51.61,51.58,51.59,129342.0,47.0931,47.1022,47.0748,47.084,129342.0
2017-02-13 14:30:00,51.58,51.59,51.57,51.58,108052.0,47.0748,47.084,47.0657,47.0748,108052.0
2017-02-13 14:40:00,51.57,51.59,51.56,51.58,148308.0,47.0657,47.084,47.0566,47.0748,148308.0
2017-02-13 14:50:00,51.56,51.58,51.54,51.55,107805.0,47.0566,47.0748,47.0383,47.0475,107805.0
2017-02-13 15:00:00,51.55,51.58,51.55,51.58,81034.0,47.0475,47.0748,47.0475,47.0748,81034.0
2017-02-13 15:10:00,51.58,51.6,51.57,51.58,136393.0,47.0748,47.0931,47.0657,47.0748,136393.0
2017-02-13 15:20:00,51.58,51.59,51.55,51.58,82240.0,47.0748,47.084,47.0475,47.0748,82240.0
2017-02-13 15:30:00,51.58,51.58,51.54,51.57,517303.0,47.0748,47.0748,47.0383,47.0657,517303.0
2017-02-13 15:40:00,51.57,51.58,51.54,51.55,330971.0,47.0657,47.0748,47.0383,47.0475,330971.0
2017-02-13 15:50:00,51.55,51.56,51.51,51.55,656703.0,47.0475,47.0566,47.011,47.0475,656703.0
2017-02-14 09:30:00,51.49,51.53,51.45,51.53,444524.0,46.9927,47.0292,46.9562,47.0292,444524.0
2017-02-14 09:40:00,51.52,51.54,51.45,51.46,106943.0,47.0201,47.0383,46.9562,46.9653,106943.0
2017-02-14 09:50:00,51.46,51.51,51.46,51.48,179551.0,46.9653,47.011,46.9653,46.9836,179551.0
2017-02-14 10:00:00,51.48,51.49,51.39,51.4,260485.0,46.9836,46.9927,46.9014,46.9106,260485.0
2017-02-14 10:10:00,51.41,51.51,51.4,51.47,283192.0,46.9197,47.011,46.9106,46.9745,283192.0
2017-02-14 10:20:00,51.48,51.49,51.44,51.45,67759.0,46.9836,46.9927,46.9471,46.9562,67759.0
2017-02-14 10:30:00,51.46,51.47,51.34,51.38,100552.0,46.9653,46.9745,46.8558,46.8923,100552.0
2017-02-14 10:40:00,51.39,51.43,51.36,51.43,101905.0,46.9014,46.9379,46.8741,46.9379,101905.0
2017-02-14 10:50:00,51.43,51.46,51.42,51.44,110009.0,46.9379,46.9653,46.9288,46.9471,110009.0
2017-02-14 11:00:00,51.44,51.46,51.39,51.43,80125.0,46.9471,46.9653,46.9014,46.9379,80125.0
2017-02-14 11:10:00,51.42,51.5,51.42,51.5,87237.0,46.9288,47.0018,46.9288,47.0018,87237.0
2017-02-14 11:20:00,51.51,51.52,51.48,51.52,89306.0,47.011,47.0201,46.9836,47.0201,89306.0
2017-02-14 11:30:00,51.52,51.56,51.51,51.53,63168.0,47.0201,47.0566,47.011,47.0292,63168.0
2017-02-14 11:40:00,51.53,51.54,51.51,51.51,55751.0,47.0292,47.0383,47.011,47.011,55751.0
2017-02-14 11:50:00,51.51,51.58,51.5,51.55,76103.0,47.011,47.0748,47.0018,47.0475,76103.0
2017-02-14 12:00:00,51.55,51.59,51.55,51.56,38654.0,47.0475,47.084,47.0475,47.0566,38654.0
2017-02-14 12:10:00,51.55,51.57,51.53,51.55,53235.0,47.0475,47.0657,47.0292,47.0475,53235.0
2017-02-14 12:20:00,51.55,51.56,51.53,51.54,45371.0,47.0475,47.0566,47.0292,47.0383,45371.0
2017-02-14 12:30:00,51.54,51.59,51.53,51.56,73175.0,47.0383,47.084,47.0292,47.0566,73175.0
2017-02-14 12:40:00,51.56,51.6,51.56,51.58,40624.0,47.0566,47.0931,47.0566,47.0748,40624.0
2017-02-14 12:50:00,51.58,51.64,51.57,51.63,46048.0,47.0748,47.1296,47.0657,47.1205,46048.0
2017-02-14 13:00:00,51.62,51.66,51.61,51.66,204131.0,47.1114,47.1479,47.1022,47.1479,204131.0
2017-02-14 13:10:00,51.66,51.68,51.64,51.66,49290.0,47.1479,47.1661,47.1296,47.1479,49290.0
2017-02-14 13:20:00,51.66,51.66,51.63,51.65,71891.0,47.1479,47.1479,47.1205,47.1387,71891.0
2017-02-14 13:30:00,51.65,51.66,51.63,51.65,55043.0,47.1387,47.1479,47.1205,47.1387,55043.0
2017-02-14 13:40:00,51.65,51.66,51.63,51.64,226660.0,47.1387,47.1479,47.1205,47.1296,226660.0
2017-02-14 13:50:00,51.63,51.68,51.62,51.67,137882.0,47.1205,47.1661,47.1114,47.157,137882.0
2017-02-14 14:00:00,51.66,51.7,51.64,51.68,110782.0,47.1479,47.1844,47.1296,47.1661,110782.0
2017-02-14 14:10:00,51.67,51.7,51.67,51.69,260185.0,47.157,47.1844,47.157,47.1752,260185.0
2017-02-14 14:20:00,51.68,51.69,51.64,51.65,70634.0,47.1661,47.1752,47.1296,47.1387,70634.0
2017-02-14 14:30:00,51.65,51.67,51.63,51.65,132267.0,47.1387,47.157,47.1205,47.1387,132267.0
2017-02-14 14:40:00,51.64,51.66,51.61,51.62,93340.0,47.1296,47.1479,47.1022,47.1114,93340.0
2017-02-14 14:50:00,51.63,51.64,51.61,51.63,104300.0,47.1205,47.1296,47.1022,47.1205,104300.0
2017-02-14 15:00:00,51.62,51.65,51.62,51.63,62676.0,47.1114,47.1387,47.1114,47.1205,62676.0
2017-02-14 15:10:00,51.63,51.65,51.62,51.64,190553.0,47.1205,47.1387,47.1114,47.1296,190553.0
2017-02-14 15:20:00,51.64,51.65,51.61,51.64,96154.0,47.1296,47.1387,47.1022,47.1296,96154.0
2017-02-14 15:30:00,51.64,51.66,51.61,51.65,126160.0,47.1296,47.1479,47.1022,47.1387,126160.0
2017-02-14 15:40:00,51.64,51.67,51.64,51.66,209747.0,47.1296,47.157,47.1296,47.1479,209747.0
2017-02-14 15:50:00,51.66,51.7,51.65,51.7,504203.0,47.1479,47.1844,47.1387,47.1844,504203.0
2017-02-15 09:30:00,51.68,51.8,51.65,51.65,322191.0,47.1661,47.2756,47.1387,47.1387,322191.0
2017-02-15 09:40:00,51.65,51.72,51.64,51.72,142091.0,47.1387,47.2026,47.1296,47.2026,142091.0
2017-02-15 09:50:00,51.71,51.74,51.7,51.74,76505.0,47.1935,47.2209,47.1844,47.2209,76505.0
2017-02-15 10:00:00,51.73,51.74,51.63,51.66,113269.0,47.2117,47.2209,47.1205,47.1479,113269.0
2017-02-15 10:10:00,51.66,51.7,51.64,51.68,126695.0,47.1479,47.1844,47.1296,47.1661,126695.0
2017-02-15 10:20:00,51.67,51.7,51.64,51.67,59054.0,47.157,47.1844,47.1296,47.157,59054.0
2017-02-15 10:30:00,51.67,51.74,51.67,51.72,61481.0,47.157,47.2209,47.157,47.2026,61481.0
2017-02-15 10:40:00,51.72,51.75,51.69,51.71,41025.0,47.2026,47.23,47.1752,47.1935,41025.0
2017-02-15 10:50:00,51.71,51.74,51.7,51.73,39974.0,47.1935,47.2209,47.1844,47.2117,39974.0
2017-02-15 11:00:00,51.72,51.75,51.71,51.74,74532.0,47.2026,47.23,47.1935,47.2209,74532.0
2017-02-15 11:10:00,51.73,51.81,51.73,51.79,64850.0,47.2117,47.2848,47.2117,47.2665,64850.0
2017-02-15 11:20:00,51.79,51.82,51.77,51.82,85057.0,47.2665,47.2939,47.2483,47.2939,85057.0
2017-02-15 11:30:00,51.82,51.83,51.75,51.77,99044.0,47.2939,47.303,47.23,47.2483,99044.0
2017-02-15 11:40:00,51.77,51.78,51.7,51.75,45746.0,47.2483,47.2574,47.1844,47.23,45746.0
2017-02-15 11:50:00,51.74,51.77,51.73,51.75,79575.0,47.2209,47.2483,47.2117,47.23,79575.0
2017-02-15 12:00:00,51.76,51.78,51.75,51.75,48671.0,47.2391,47.2574,47.23,47.23,48671.0
2017-02-15 12:10:00,51.75,51.77,51.74,51.76,81481.0,47.23,47.2483,47.2209,47.2391,81481.0
2017-02-15 12:20:00,51.76,51.79,51.75,51.77,111501.0,47.2391,47.2665,47.23,47.2483,111501.0
2017-02-15 12:30:00,51.77,51.8,51.75,51.79,69703.0,47.2483,47.2756,47.23,47.2665,69703.0
2017-02-15 12:40:00,51.79,51.8,51.76,51.78,76415.0,47.2665,47.2756,47.2391,47.2574,76415.0
2017-02-15 12:50:00,51.78,51.82,51.78,51.79,67179.0,47.2574,47.2939,47.2574,47.2665,67179.0
2017-02-15 13:00:00,51.79,51.83,51.78,51.81,230565.0,47.2665,47.303,47.2574,47.2848,230565.0
2017-02-15 13:10:00,51.82,51.82,51.74,51.79,77535.0,47.2939,47.2939,47.2209,47.2665,77535.0
2017-02-15 13:20:00,51.79,51.82,51.78,51.81,81544.0,47.2665,47.2939,47.2574,47.2848,81544.0
2017-02-15 13:30:00,51.82,51.83,51.79,51.8,94585.0,47.2939,47.303,47.2665,47.2756,94585.0
2017-02-15 13:40:00,51.8,51.83,51.79,51.82,70719.0,47.2756,47.303,47.2665,47.2939,70719.0
2017-02-15 13:50:00,51.82,51.87,51.81,51.82,95249.0,47.2939,47.3395,47.2848,47.2939,95249.0
2017-02-15 14:00:00,51.83,51.87,51.82,51.83,79444.0,47.303,47.3395,47.2939,47.303,79444.0
2017-02-15 14:10:00,51.82,51.84,51.81,51.83,66737.0,47.2939,47.3121,47.2848,47.303,66737.0
2017-02-15 14:20:00,51.83,51.86,51.82,51.86,110140.0,47.303,47.3304,47.2939,47.3304,110140.0
2017-02-15 14:30:00,51.86,51.88,51.84,51.85,176162.0,47.3304,47.3486,47.3121,47.3213,176162.0
2017-02-15 14:40:00,51.85,51.88,51.84,51.87,114836.0,47.3213,47.3486,47.3121,47.3395,114836.0
2017-02-15 14:50:00,51.87,51.89,51.86,51.89,82209.0,47.3395,47.3578,47.3304,47.3578,82209.0
2017-02-15 15:00:00,51.89,51.9,51.87,51.89,127848.0,47.3578,47.3669,47.3395,47.3578,127848.0
2017-02-15 15:10:00,51.88,51.93,51.88,51.91,189670.0,47.3486,47.3943,47.3486,47.376,189670.0
2017-02-15 15:20:00,51.91,51.92,51.89,51.9,120036.0,47.376,47.3851,47.3578,47.3669,120036.0
2017-02-15 15:30:00,51.9,51.92,51.89,51.9,161115.0,47.3669,47.3851,47.3578,47.3669,161115.0
2017-02-15 15:40:00,51.9,51.93,51.88,51.89,186373.0,47.3669,47.3943,47.3486,47.3578,186373.0
2017-02-15 15:50:00,51.9,51.92,51.87,51.9,936178.0,47.3669,47.3851,47.3395,47.3669,936178.0
2017-02-16 09:30:00,51.96,52.05,51.95,52.04,329358.0,47.4217,47.5038,47.4125,47.4947,329358.0
2017-02-16 09:40:00,52.05,52.1,52.02,52.02,239988.0,47.5038,47.5494,47.4764,47.4764,239988.0
2017-02-16 09:50:00,52.02,52.02,51.95,52.0,119646.0,47.4764,47.4764,47.4125,47.4582,119646.0
2017-02-16 10:00:00,51.99,52.08,51.96,52.08,547809.0,47.449,47.5312,47.4217,47.5312,547809.0
2017-02-16 10:10:00,52.08,52.09,52.04,52.04,279882.0,47.5312,47.5403,47.4947,47.4947,279882.0
2017-02-16 10:20:00,52.05,52.12,52.05,52.09,174487.0,47.5038,47.5677,47.5038,47.5403,174487.0
2017-02-16 10:30:00,52.09,52.15,52.08,52.11,128197.0,47.5403,47.5951,47.5312,47.5586,128197.0
2017-02-16 10:40:00,52.12,52.13,51.99,51.99,256355.0,47.5677,47.5768,47.449,47.449,256355.0
2017-02-16 10:50:00,51.98,52.02,51.89,51.98,371618.0,47.4399,47.4764,47.3578,47.4399,371618.0
2017-02-16 11:00:00,51.99,52.0,51.89,51.93,311665.0,47.449,47.4582,47.3578,47.3943,311665.0
2017-02-16 11:10:00,51.94,51.98,51.88,51.97,149061.0,47.4034,47.4399,47.3486,47.4308,149061.0
2017-02-16 11:20:00,51.97,52.0,51.97,51.98,112967.0,47.4308,47.4582,47.4308,47.4399,112967.0
2017-02-16 11:30:00,51.98,52.0,51.93,51.95,171382.0,47.4399,47.4582,47.3943,47.4125,171382.0
2017-02-16 11:40:00,51.95,51.99,51.94,51.97,57998.0,47.4125,47.449,47.4034,47.4308,57998.0
2017-02-16 11:50:00,51.97,51.99,51.96,51.99,134610.0,47.4308,47.449,47.4217,47.449,134610.0
2017-02-16 12:00:00,51.98,51.99,51.93,51.94,101266.0,47.4399,47.449,47.3943,47.4034,101266.0
2017-02-16 12:10:00,51.94,51.98,51.94,51.97,96699.0,47.4034,47.4399,47.4034,47.4308,96699.0
2017-02-16 12:20:00,51.96,52.01,51.96,51.99,87589.0,47.4217,47.4673,47.4217,47.449,87589.0
2017-02-16 12:30:00,51.99,52.01,51.97,52.0,198896.0,47.449,47.4673,47.4308,47.4582,198896.0
2017-02-16 12:40:00,52.0,52.02,51.98,51.98,54184.0,47.4582,47.4764,47.4399,47.4399,54184.0
2017-02-16 12:50:00,51.99,52.01,51.94,51.95,138826.0,47.449,47.4673,47.4034,47.4125,138826.0
2017-02-16 13:00:00,51.94,51.95,51.91,51.95,104065.0,47.4034,47.4125,47.376,47.4125,104065.0
2017-02-16 13:10:00,51.94,51.95,51.91,51.95,27506.0,47.4034,47.4125,47.376,47.4125,27506.0
2017-02-16 13:20:00,51.95,51.96,51.91,51.94,138598.0,47.4125,47.4217,47.376,47.4034,138598.0
2017-02-16 13:30:00,51.94,51.95,51.9,51.95,130531.0,47.4034,47.4125,47.3669,47.4125,130531.0
2017-02-16 13:40:00,51.95,51.96,51.9,51.93,82320.0,47.4125,47.4217,47.3669,47.3943,82320.0
2017-02-16 13:50:00,51.93,51.94,51.91,51.93,90859.0,47.3943,47.4034,47.376,47.3943,90859.0
2017-02-16 14:00:00,51.94,51.97,51.93,51.95,143232.0,47.4034,47.4308,47.3943,47.4125,143232.0
2017-02-16 14:10:00,51.95,51.97,51.9,51.91,156688.0,47.4125,47.4308,47.3669,47.376,156688.0
2017-02-16 14:20:00,51.91,51.93,51.89,51.92,53299.0,47.376,47.3943,47.3578,47.3851,53299.0
2017-02-16 14:30:00,51.93,51.93,51.9,51.91,63031.0,47.3943,47.3943,47.3669,47.376,63031.0
2017-02-16 14:40:00,51.91,51.95,51.9,51.92,198390.0,47.376,47.4125,47.3669,47.3851,198390.0
2017-02-16 14:50:00,51.93,51.97,51.91,51.95,93374.0,47.3943,47.4308,47.376,47.4125,93374.0
2017-02-16 15:00:00,51.95,51.97,51.95,51.95,57945.0,47.4125,47.4308,47.4125,47.4125,57945.0
2017-02-16 15:10:00,51.96,51.98,51.95,51.97,120362.0,47.4217,47.4399,47.4125,47.4308,120362.0
2017-02-16 15:20:00,51.97,52.0,51.96,51.98,119944.0,47.4308,47.4582,47.4217,47.4399,119944.0
2017-02-16 15:30:00,51.98,52.02,51.98,52.01,238456.0,47.4399,47.4764,47.4399,47.4673,238456.0
2017-02-16 15:40:00,52.01,52.01,51.97,51.98,138293.0,47.4673,47.4673,47.4308,47.4399,138293.0
2017-02-16 15:50:00,51.98,52.03,51.97,52.03,565880.0,47.4399,47.4855,47.4308,47.4855,565880.0
2017-02-17 09:30:00,51.95,51.99,51.87,51.91,276656.0,47.4125,47.449,47.3395,47.376,276656.0
2017-02-17 09:40:00,51.91,51.96,51.89,51.95,118717.0,47.376,47.4217,47.3578,47.4125,118717.0
2017-02-17 09:50:00,51.95,51.97,51.91,51.97,100165.0,47.4125,47.4308,47.376,47.4308,100165.0
2017-02-17 10:00:00,51.97,52.0,51.93,51.95,315609.0,47.4308,47.4582,47.3943,47.4125,315609.0
2017-02-17 10:10:00,51.94,52.01,51.94,51.99,140613.0,47.4034,47.4673,47.4034,47.449,140613.0
2017-02-17 10:20:00,51.98,52.01,51.97,51.99,127350.0,47.4399,47.4673,47.4308,47.449,127350.0
2017-02-17 10:30:00,51.99,52.0,51.94,51.97,116443.0,47.449,47.4582,47.4034,47.4308,116443.0
2017-02-17 10:40:00,51.97,51.99,51.93,51.95,145376.0,47.4308,47.449,47.3943,47.4125,145376.0
2017-02-17 10:50:00,51.94,51.96,51.92,51.93,218806.0,47.4034,47.4217,47.3851,47.3943,218806.0
2017-02-17 11:00:00,51.93,51.95,51.92,51.95,106408.0,47.3943,47.4125,47.3851,47.4125,106408.0
2017-02-17 11:10:00,51.95,51.99,51.94,51.96,157568.0,47.4125,47.449,47.4034,47.4217,157568.0
2017-02-17 11:20:00,51.96,51.96,51.92,51.93,173028.0,47.4217,47.4217,47.3851,47.3943,173028.0
2017-02-17 11:30:00,51.94,51.97,51.93,51.96,88844.0,47.4034,47.4308,47.3943,47.4217,88844.0
2017-02-17 11:40:00,51.96,51.99,51.95,51.97,83844.0,47.4217,47.449,47.4125,47.4308,83844.0
2017-02-17 11:50:00,51.96,51.98,51.94,51.96,203900.0,47.4217,47.4399,47.4034,47.4217,203900.0
2017-02-17 12:00:00,51.95,51.97,51.94,51.96,47646.0,47.4125,47.4308,47.4034,47.4217,47646.0
2017-02-17 12:10:00,51.96,51.97,51.95,51.97,181138.0,47.4217,47.4308,47.4125,47.4308,181138.0
2017-02-17 12:20:00,51.97,51.99,51.96,51.97,74193.0,47.4308,47.449,47.4217,47.4308,74193.0
2017-02-17 12:30:00,51.97,51.97,51.95,51.96,58448.0,47.4308,47.4308,47.4125,47.4217,58448.0
2017-02-17 12:40:00,51.96,51.98,51.96,51.98,61697.0,47.4217,47.4399,47.4217,47.4399,61697.0
2017-02-17 12:50:00,51.97,52.0,51.96,52.0,41104.0,47.4308,47.4582,47.4217,47.4582,41104.0
2017-02-17 13:00:00,52.0,52.01,51.97,51.98,62387.0,47.4582,47.4673,47.4308,47.4399,62387.0
2017-02-17 13:10:00,51.99,52.0,51.98,51.99,32170.0,47.449,47.4582,47.4399,47.449,32170.0
2017-02-17 13:20:00,52.0,52.02,51.99,52.01,46249.0,47.4582,47.4764,47.449,47.4673,46249.0
2017-02-17 13:30:00,52.02,52.02,52.0,52.01,75288.0,47.4764,47.4764,47.4582,47.4673,75288.0
2017-02-17 13:40:00,52.0,52.02,52.0,52.01,107879.0,47.4582,47.4764,47.4582,47.4673,107879.0
2017-02-17 13:50:00,52.01,52.01,51.99,52.0,109550.0,47.4673,47.4673,47.449,47.4582,109550.0
2017-02-17 14:00:00,52.0,52.01,51.99,52.0,179614.0,47.4582,47.4673,47.449,47.4582,179614.0
2017-02-17 14:10:00,52.0,52.02,51.99,52.01,41783.0,47.4582,47.4764,47.449,47.4673,41783.0
2017-02-17 14:20:00,52.01,52.02,52.0,52.02,39682.0,47.4673,47.4764,47.4582,47.4764,39682.0
2017-02-17 14:30:00,52.02,52.06,52.01,52.06,115302.0,47.4764,47.5129,47.4673,47.5129,115302.0
2017-02-17 14:40:00,52.05,52.09,52.04,52.08,54365.0,47.5038,47.5403,47.4947,47.5312,54365.0
2017-02-17 14:50:00,52.09,52.09,52.06,52.07,104859.0,47.5403,47.5403,47.5129,47.522,104859.0
2017-02-17 15:00:00,52.07,52.09,52.06,52.09,283535.0,47.522,47.5403,47.5129,47.5403,283535.0
2017-02-17 15:10:00,52.09,52.09,52.06,52.08,109471.0,47.5403,47.5403,47.5129,47.5312,109471.0
2017-02-17 15:20:00,52.08,52.09,52.06,52.07,455957.0,47.5312,47.5403,47.5129,47.522,455957.0
2017-02-17 15:30:00,52.08,52.1,52.06,52.08,218504.0,47.5312,47.5494,47.5129,47.5312,218504.0
2017-02-17 15:40:00,52.08,52.1,52.06,52.08,263372.0,47.5312,47.5494,47.5129,47.5312,263372.0
2017-02-17 15:50:00,52.08,52.18,52.08,52.17,1078006.0,47.5312,47.6224,47.5312,47.6133,1078006.0
2017-02-21 09:30:00,52.3,52.33,52.22,52.32,495571.0,47.732,47.7593,47.6589,47.7502,495571.0
2017-02-21 09:40:00,52.33,52.39,52.29,52.37,152984.0,47.7593,47.8141,47.7228,47.7958,152984.0
2017-02-21 09:50:00,52.37,52.4,52.36,52.36,138761.0,47.7958,47.8232,47.7867,47.7867,138761.0
2017-02-21 10:00:00,52.36,52.41,52.34,52.39,291227.0,47.7867,47.8324,47.7685,47.8141,291227.0
2017-02-21 10:10:00,52.41,52.43,52.39,52.41,149621.0,47.8324,47.8506,47.8141,47.8324,149621.0
2017-02-21 10:20:00,52.41,52.43,52.38,52.41,111371.0,47.8324,47.8506,47.805,47.8324,111371.0
2017-02-21 10:30:00,52.41,52.43,52.39,52.42,142461.0,47.8324,47.8506,47.8141,47.8415,142461.0
2017-02-21 10:40:00,52.42,52.48,52.41,52.43,166591.0,47.8415,47.8962,47.8324,47.8506,166591.0
2017-02-21 10:50:00,52.43,52.44,52.39,52.41,113561.0,47.8506,47.8597,47.8141,47.8324,113561.0
2017-02-21 11:00:00,52.4,52.42,52.39,52.4,95490.0,47.8232,47.8415,47.8141,47.8232,95490.0
2017-02-21 11:10:00,52.4,52.43,52.38,52.43,51916.0,47.8232,47.8506,47.805,47.8506,51916.0
2017-02-21 11:20:00,52.42,52.43,52.34,52.35,178373.0,47.8415,47.8506,47.7685,47.7776,178373.0
2017-02-21 11:30:00,52.35,52.37,52.3,52.32,87873.0,47.7776,47.7958,47.732,47.7502,87873.0
2017-02-21 11:40:00,52.32,52.37,52.32,52.35,190638.0,47.7502,47.7958,47.7502,47.7776,190638.0
2017-02-21 11:50:00,52.35,52.38,52.33,52.37,146983.0,47.7776,47.805,47.7593,47.7958,146983.0
2017-02-21 12:00:00,52.38,52.4,52.36,52.36,128684.0,47.805,47.8232,47.7867,47.7867,128684.0
2017-02-21 12:10:00,52.36,52.38,52.35,52.36,61668.0,47.7867,47.805,47.7776,47.7867,61668.0
2017-02-21 12:20:00,52.36,52.4,52.35,52.4,95781.0,47.7867,47.8232,47.7776,47.8232,95781.0
2017-02-21 12:30:00,52.4,52.41,52.36,52.4,299389.0,47.8232,47.8324,47.7867,47.8232,299389.0
2017-02-21 12:40:00,52.39,52.4,52.36,52.38,91351.0,47.8141,47.8232,47.7867,47.805,91351.0
2017-02-21 12:50:00,52.39,52.4,52.37,52.38,116246.0,47.8141,47.8232,47.7958,47.805,116246.0
2017-02-21 13:00:00,52.38,52.39,52.36,52.37,66938.0,47.805,47.8141,47.7867,47.7958,66938.0
2017-02-21 13:10:00,52.38,52.4,52.36,52.4,53069.0,47.805,47.8232,47.7867,47.8232,53069.0
2017-02-21 13:20:00,52.4,52.42,52.38,52.42,98781.0,47.8232,47.8415,47.805,47.8415,98781.0
2017-02-21 13:30:00,52.41,52.41,52.36,52.37,89654.0,47.8324,47.8324,47.7867,47.7958,89654.0
2017-02-21 13:40:00,52.36,52.38,52.35,52.36,78179.0,47.7867,47.805,47.7776,47.7867,78179.0
2017-02-21 13:50:00,52.36,52.37,52.34,52.37,72213.0,47.7867,47.7958,47.7685,47.7958,72213.0
2017-02-21 14:00:00,52.36,52.39,52.35,52.38,181879.0,47.7867,47.8141,47.7776,47.805,181879.0
2017-02-21 14:10:00,52.38,52.4,52.37,52.4,88901.0,47.805,47.8232,47.7958,47.8232,88901.0
2017-02-21 14:20:00,52.4,52.42,52.39,52.41,74197.0,47.8232,47.8415,47.8141,47.8324,74197.0
2017-02-21 14:30:00,52.41,52.41,52.38,52.4,77786.0,47.8324,47.8324,47.805,47.8232,77786.0
2017-02-21 14:40:00,52.41,52.45,52.4,52.45,187098.0,47.8324,47.8689,47.8232,47.8689,187098.0
2017-02-21 14:50:00,52.44,52.45,52.42,52.44,175563.0,47.8597,47.8689,47.8415,47.8597,175563.0
2017-02-21 15:00:00,52.44,52.46,52.41,52.43,965632.0,47.8597,47.878,47.8324,47.8506,965632.0
2017-02-21 15:10:00,52.44,52.46,52.43,52.46,126913.0,47.8597,47.878,47.8506,47.878,126913.0
2017-02-21 15:20:00,52.46,52.47,52.44,52.46,104828.0,47.878,47.8871,47.8597,47.878,104828.0
2017-02-21 15:30:00,52.47,52.48,52.45,52.46,264284.0,47.8871,47.8962,47.8689,47.878,264284.0
2017-02-21 15:40:00,52.46,52.47,52.44,52.46,211665.0,47.878,47.8871,47.8597,47.878,211665.0
2017-02-21 15:50:00,52.46,52.48,52.44,52.44,932494.0,47.878,47.8962,47.8597,47.8597,932494.0
2017-02-22 09:30:00,52.41,52.42,52.33,52.34,341184.0,47.8324,47.8415,47.7593,47.7685,341184.0
2017-02-22 09:40:00,52.34,52.38,52.3,52.35,339301.0,47.7685,47.805,47.732,47.7776,339301.0
2017-02-22 09:50:00,52.36,52.38,52.33,52.37,79036.0,47.7867,47.805,47.7593,47.7958,79036.0
2017-02-22 10:00:00,52.38,52.42,52.38,52.41,209633.0,47.805,47.8415,47.805,47.8324,209633.0
2017-02-22 10:10:00,52.41,52.49,52.41,52.47,119828.0,47.8324,47.9054,47.8324,47.8871,119828.0
2017-02-22 10:20:00,52.46,52.49,52.45,52.48,77375.0,47.878,47.9054,47.8689,47.8962,77375.0
2017-02-22 10:30:00,52.48,52.49,52.43,52.49,108978.0,47.8962,47.9054,47.8506,47.9054,108978.0
2017-02-22 10:40:00,52.48,52.49,52.44,52.47,663744.0,47.8962,47.9054,47.8597,47.8871,663744.0
2017-02-22 10:50:00,52.47,52.47,52.44,52.46,148273.0,47.8871,47.8871,47.8597,47.878,148273.0
2017-02-22 11:00:00,52.46,52.47,52.41,52.42,107480.0,47.878,47.8871,47.8324,47.8415,107480.0
2017-02-22 11:10:00,52.42,52.45,52.41,52.45,89807.0,47.8415,47.8689,47.8324,47.8689,89807.0
2017-02-22 11:20:00,52.45,52.48,52.44,52.46,163876.0,47.8689,47.8962,47.8597,47.878,163876.0
2017-02-22 11:30:00,52.46,52.49,52.45,52.46,210160.0,47.878,47.9054,47.8689,47.878,210160.0
2017-02-22 11:40:00,52.46,52.47,52.44,52.46,51870.0,47.878,47.8871,47.8597,47.878,51870.0
2017-02-22 11:50:00,52.46,52.46,52.42,52.43,44895.0,47.878,47.878,47.8415,47.8506,44895.0
2017-02-22 12:00:00,52.42,52.45,52.41,52.44,67056.0,47.8415,47.8689,47.8324,47.8597,67056.0
2017-02-22 12:10:00,52.44,52.49,52.44,52.48,376510.0,47.8597,47.9054,47.8597,47.8962,376510.0
2017-02-22 12:20:00,52.48,52.49,52.47,52.49,90806.0,47.8962,47.9054,47.8871,47.9054,90806.0
2017-02-22 12:30:00,52.49,52.5,52.47,52.49,82588.0,47.9054,47.9145,47.8871,47.9054,82588.0
2017-02-22 12:40:00,52.49,52.52,52.48,52.52,42777.0,47.9054,47.9327,47.8962,47.9327,42777.0
2017-02-22 12:50:00,52.51,52.52,52.48,52.52,80694.0,47.9236,47.9327,47.8962,47.9327,80694.0
2017-02-22 13:00:00,52.52,52.53,52.51,52.52,85903.0,47.9327,47.9419,47.9236,47.9327,85903.0
2017-02-22 13:10:00,52.52,52.52,52.49,52.51,37015.0,47.9327,47.9327,47.9054,47.9236,37015.0
2017-02-22 13:20:00,52.5,52.53,52.5,52.53,81072.0,47.9145,47.9419,47.9145,47.9419,81072.0
2017-02-22 13:30:00,52.53,52.54,52.51,52.54,74181.0,47.9419,47.951,47.9236,47.951,74181.0
2017-02-22 13:40:00,52.53,52.54,52.52,52.53,52538.0,47.9419,47.951,47.9327,47.9419,52538.0
2017-02-22 13:50:00,52.53,52.54,52.52,52.53,82963.0,47.9419,47.951,47.9327,47.9419,82963.0
2017-02-22 14:00:00,52.52,52.55,52.47,52.48,344782.0,47.9327,47.9601,47.8871,47.8962,344782.0
2017-02-22 14:10:00,52.48,52.51,52.44,52.51,108055.0,47.8962,47.9236,47.8597,47.9236,108055.0
2017-02-22 14:20:00,52.5,52.53,52.49,52.51,74953.0,47.9145,47.9419,47.9054,47.9236,74953.0
2017-02-22 14:30:00,52.51,52.52,52.47,52.47,105934.0,47.9236,47.9327,47.8871,47.8871,105934.0
2017-02-22 14:40:00,52.47,52.48,52.44,52.46,170987.0,47.8871,47.8962,47.8597,47.878,170987.0
2017-02-22 14:50:00,52.46,52.5,52.45,52.47,110986.0,47.878,47.9145,47.8689,47.8871,110986.0
2017-02-22 15:00:00,52.46,52.47,52.44,52.46,120500.0,47.878,47.8871,47.8597,47.878,120500.0
2017-02-22 15:10:00,52.47,52.49,52.46,52.48,139916.0,47.8871,47.9054,47.878,47.8962,139916.0
2017-02-22 15:20:00,52.47,52.53,52.47,52.52,174206.0,47.8871,47.9419,47.8871,47.9327,174206.0
2017-02-22 15:30:00,52.53,52.53,52.51,52.51,96305.0,47.9419,47.9419,47.9236,47.9236,96305.0
2017-02-22 15:40:00,52.51,52.52,52.49,52.51,359553.0,47.9236,47.9327,47.9054,47.9236,359553.0
2017-02-22 15:50:00,52.51,52.56,52.5,52.53,636739.0,47.9236,47.9692,47.9145,47.9419,636739.0
2017-02-23 09:30:00,52.56,52.63,52.55,52.57,326303.0,47.9692,48.0331,47.9601,47.9784,326303.0
2017-02-23 09:40:00,52.56,52.56,52.47,52.53,446913.0,47.9692,47.9692,47.8871,47.9419,446913.0
2017-02-23 09:50:00,52.52,52.56,52.51,52.56,232532.0,47.9327,47.9692,47.9236,47.9692,232532.0
2017-02-23 10:00:00,52.56,52.56,52.47,52.48,293107.0,47.9692,47.9692,47.8871,47.8962,293107.0
2017-02-23 10:10:00,52.48,52.49,52.41,52.45,322507.0,47.8962,47.9054,47.8324,47.8689,322507.0
2017-02-23 10:20:00,52.44,52.47,52.41,52.43,107107.0,47.8597,47.8871,47.8324,47.8506,107107.0
2017-02-23 10:30:00,52.44,52.49,52.42,52.43,157178.0,47.8597,47.9054,47.8415,47.8506,157178.0
2017-02-23 10:40:00,52.44,52.44,52.39,52.41,116691.0,47.8597,47.8597,47.8141,47.8324,116691.0
2017-02-23 10:50:00,52.41,52.42,52.31,52.36,80166.0,47.8324,47.8415,47.7411,47.7867,80166.0
2017-02-23 11:00:00,52.36,52.37,52.31,52.31,162847.0,47.7867,47.7958,47.7411,47.7411,162847.0
2017-02-23 11:10:00,52.32,52.33,52.28,52.33,440621.0,47.7502,47.7593,47.7137,47.7593,440621.0
2017-02-23 11:20:00,52.33,52.34,52.29,52.33,156378.0,47.7593,47.7685,47.7228,47.7593,156378.0
2017-02-23 11:30:00,52.33,52.4,52.32,52.39,151785.0,47.7593,47.8232,47.7502,47.8141,151785.0
2017-02-23 11:40:00,52.39,52.44,52.37,52.44,100924.0,47.8141,47.8597,47.7958,47.8597,100924.0
2017-02-23 11:50:00,52.43,52.44,52.38,52.39,199600.0,47.8506,47.8597,47.805,47.8141,199600.0
2017-02-23 12:00:00,52.39,52.42,52.38,52.41,69053.0,47.8141,47.8415,47.805,47.8324,69053.0
2017-02-23 12:10:00,52.4,52.48,52.38,52.47,194215.0,47.8232,47.8962,47.805,47.8871,194215.0
2017-02-23 12:20:00,52.47,52.48,52.44,52.47,85051.0,47.8871,47.8962,47.8597,47.8871,85051.0
2017-02-23 12:30:00,52.46,52.49,52.45,52.48,125126.0,47.878,47.9054,47.8689,47.8962,125126.0
2017-02-23 12:40:00,52.48,52.49,52.45,52.46,54853.0,47.8962,47.9054,47.8689,47.878,54853.0
2017-02-23 12:50:00,52.46,52.47,52.43,52.44,83766.0,47.878,47.8871,47.8506,47.8597,83766.0
2017-02-23 13:00:00,52.44,52.47,52.43,52.47,77982.0,47.8597,47.8871,47.8506,47.8871,77982.0
2017-02-23 13:10:00,52.47,52.47,52.41,52.43,46921.0,47.8871,47.8871,47.8324,47.8506,46921.0
2017-02-23 13:20:00,52.43,52.44,52.42,52.42,54208.0,47.8506,47.8597,47.8415,47.8415,54208.0
2017-02-23 13:30:00,52.42,52.47,52.42,52.45,71116.0,47.8415,47.8871,47.8415,47.8689,71116.0
2017-02-23 13:40:00,52.46,52.48,52.46,52.48,223226.0,47.878,47.8962,47.878,47.8962,223226.0
2017-02-23 13:50:00,52.47,52.5,52.46,52.49,113886.0,47.8871,47.9145,47.878,47.9054,113886.0
2017-02-23 14:00:00,52.49,52.5,52.47,52.48,67240.0,47.9054,47.9145,47.8871,47.8962,67240.0
2017-02-23 14:10:00,52.48,52.51,52.47,52.5,121641.0,47.8962,47.9236,47.8871,47.9145,121641.0
2017-02-23 14:20:00,52.49,52.52,52.49,52.52,85825.0,47.9054,47.9327,47.9054,47.9327,85825.0
2017-02-23 14:30:00,52.51,52.53,52.5,52.53,89456.0,47.9236,47.9419,47.9145,47.9419,89456.0
2017-02-23 14:40:00,52.52,52.56,52.51,52.54,112370.0,47.9327,47.9692,47.9236,47.951,112370.0
2017-02-23 14:50:00,52.54,52.57,52.52,52.56,132616.0,47.951,47.9784,47.9327,47.9692,132616.0
2017-02-23 15:00:00,52.56,52.56,52.53,52.54,51282.0,47.9692,47.9692,47.9419,47.951,51282.0
2017-02-23 15:10:00,52.53,52.56,52.53,52.55,88924.0,47.9419,47.9692,47.9419,47.9601,88924.0
2017-02-23 15:20:00,52.55,52.58,52.51,52.52,89352.0,47.9601,47.9875,47.9236,47.9327,89352.0
2017-02-23 15:30:00,52.51,52.54,52.49,52.52,233799.0,47.9236,47.951,47.9054,47.9327,233799.0
2017-02-23 15:40:00,52.52,52.52,52.46,52.48,227514.0,47.9327,47.9327,47.878,47.8962,227514.0
2017-02-23 15:50:00,52.48,52.53,52.48,52.53,533687.0,47.8962,47.9419,47.8962,47.9419,533687.0
2017-02-24 09:30:00,52.2,52.36,52.17,52.33,601971.0,47.6407,47.7867,47.6133,47.7593,601971.0
2017-02-24 09:40:00,52.33,52.38,52.3,52.33,342407.0,47.7593,47.805,47.732,47.7593,342407.0
2017-02-24 09:50:00,52.33,52.42,52.32,52.42,187272.0,47.7593,47.8415,47.7502,47.8415,187272.0
2017-02-24 10:00:00,52.43,52.47,52.31,52.37,339352.0,47.8506,47.8871,47.7411,47.7958,339352.0
2017-02-24 10:10:00,52.36,52.36,52.28,52.33,182016.0,47.7867,47.7867,47.7137,47.7593,182016.0
2017-02-24 10:20:00,52.33,52.38,52.3,52.33,155893.0,47.7593,47.805,47.732,47.7593,155893.0
2017-02-24 10:30:00,52.33,52.39,52.32,52.36,139736.0,47.7593,47.8141,47.7502,47.7867,139736.0
2017-02-24 10:40:00,52.36,52.42,52.34,52.41,256406.0,47.7867,47.8415,47.7685,47.8324,256406.0
2017-02-24 10:50:00,52.41,52.45,52.39,52.44,172836.0,47.8324,47.8689,47.8141,47.8597,172836.0
2017-02-24 11:00:00,52.44,52.48,52.42,52.44,121620.0,47.8597,47.8962,47.8415,47.8597,121620.0
2017-02-24 11:10:00,52.44,52.49,52.43,52.45,77514.0,47.8597,47.9054,47.8506,47.8689,77514.0
2017-02-24 11:20:00,52.44,52.47,52.44,52.47,101489.0,47.8597,47.8871,47.8597,47.8871,101489.0
2017-02-24 11:30:00,52.47,52.47,52.39,52.43,106740.0,47.8871,47.8871,47.8141,47.8506,106740.0
2017-02-24 11:40:00,52.43,52.44,52.4,52.41,47202.0,47.8506,47.8597,47.8232,47.8324,47202.0
2017-02-24 11:50:00,52.42,52.43,52.39,52.4,129853.0,47.8415,47.8506,47.8141,47.8232,129853.0
2017-02-24 12:00:00,52.41,52.44,52.38,52.43,118783.0,47.8324,47.8597,47.805,47.8506,118783.0
2017-02-24 12:10:00,52.43,52.44,52.4,52.43,133042.0,47.8506,47.8597,47.8232,47.8506,133042.0
2017-02-24 12:20:00,52.43,52.46,52.43,52.45,45714.0,47.8506,47.878,47.8506,47.8689,45714.0
2017-02-24 12:30:00,52.45,52.46,52.42,52.43,356700.0,47.8689,47.878,47.8415,47.8506,356700.0
2017-02-24 12:40:00,52.43,52.46,52.42,52.46,68043.0,47.8506,47.878,47.8415,47.878,68043.0
2017-02-24 12:50:00,52.46,52.48,52.44,52.46,99131.0,47.878,47.8962,47.8597,47.878,99131.0
2017-02-24 13:00:00,52.45,52.46,52.41,52.43,284111.0,47.8689,47.878,47.8324,47.8506,284111.0
2017-02-24 13:10:00,52.43,52.44,52.41,52.41,57697.0,47.8506,47.8597,47.8324,47.8324,57697.0
2017-02-24 13:20:00,52.42,52.43,52.4,52.41,67194.0,47.8415,47.8506,47.8232,47.8324,67194.0
2017-02-24 13:30:00,52.41,52.42,52.4,52.4,38956.0,47.8324,47.8415,47.8232,47.8232,38956.0
2017-02-24 13:40:00,52.4,52.43,52.39,52.41,110491.0,47.8232,47.8506,47.8141,47.8324,110491.0
2017-02-24 13:50:00,52.41,52.45,52.41,52.45,93199.0,47.8324,47.8689,47.8324,47.8689,93199.0
2017-02-24 14:00:00,52.45,52.45,52.43,52.44,190302.0,47.8689,47.8689,47.8506,47.8597,190302.0
2017-02-24 14:10:00,52.44,52.46,52.43,52.46,56766.0,47.8597,47.878,47.8506,47.878,56766.0
2017-02-24 14:20:00,52.47,52.47,52.44,52.45,77815.0,47.8871,47.8871,47.8597,47.8689,77815.0
2017-02-24 14:30:00,52.45,52.49,52.44,52.48,61202.0,47.8689,47.9054,47.8597,47.8962,61202.0
2017-02-24 14:40:00,52.48,52.49,52.46,52.47,71306.0,47.8962,47.9054,47.878,47.8871,71306.0
2017-02-24 14:50:00,52.47,52.5,52.46,52.48,127680.0,47.8871,47.9145,47.878,47.8962,127680.0
2017-02-24 15:00:00,52.47,52.48,52.45,52.47,185384.0,47.8871,47.8962,47.8689,47.8871,185384.0
2017-02-24 15:10:00,52.48,52.5,52.48,52.49,103283.0,47.8962,47.9145,47.8962,47.9054,103283.0
2017-02-24 15:20:00,52.49,52.54,52.48,52.54,281202.0,47.9054,47.951,47.8962,47.951,281202.0
2017-02-24 15:30:00,52.54,52.57,52.53,52.55,334321.0,47.951,47.9784,47.9419,47.9601,334321.0
2017-02-24 15:40:00,52.55,52.6,52.55,52.59,349292.0,47.9601,48.0058,47.9601,47.9966,349292.0
2017-02-24 15:50:00,52.59,52.65,52.59,52.65,912295.0,47.9966,48.0514,47.9966,48.0514,912295.0
2017-02-27 09:30:00,52.61,52.62,52.48,52.49,625686.0,48.0149,48.024,47.8962,47.9054,625686.0
2017-02-27 09:40:00,52.5,52.56,52.48,52.55,232878.0,47.9145,47.9692,47.8962,47.9601,232878.0
2017-02-27 09:50:00,52.55,52.6,52.54,52.6,130116.0,47.9601,48.0058,47.951,48.0058,130116.0
2017-02-27 10:00:00,52.59,52.6,52.52,52.59,1226631.0,47.9966,48.0058,47.9327,47.9966,1226631.0
2017-02-27 10:10:00,52.59,52.59,52.49,52.51,303360.0,47.9966,47.9966,47.9054,47.9236,303360.0
2017-02-27 10:20:00,52.51,52.6,52.49,52.58,228115.0,47.9236,48.0058,47.9054,47.9875,228115.0
2017-02-27 10:30:00,52.58,52.6,52.55,52.58,156377.0,47.9875,48.0058,47.9601,47.9875,156377.0
2017-02-27 10:40:00,52.58,52.61,52.55,52.57,259736.0,47.9875,48.0149,47.9601,47.9784,259736.0
2017-02-27 10:50:00,52.58,52.59,52.52,52.53,156773.0,47.9875,47.9966,47.9327,47.9419,156773.0
2017-02-27 11:00:00,52.53,52.59,52.53,52.56,235980.0,47.9419,47.9966,47.9419,47.9692,235980.0
2017-02-27 11:10:00,52.56,52.59,52.54,52.58,130204.0,47.9692,47.9966,47.951,47.9875,130204.0
2017-02-27 11:20:00,52.58,52.6,52.54,52.57,154790.0,47.9875,48.0058,47.951,47.9784,154790.0
2017-02-27 11:30:00,52.57,52.58,52.53,52.55,90373.0,47.9784,47.9875,47.9419,47.9601,90373.0
2017-02-27 11:40:00,52.54,52.56,52.51,52.52,86656.0,47.951,47.9692,47.9236,47.9327,86656.0
2017-02-27 11:50:00,52.52,52.54,52.51,52.52,138088.0,47.9327,47.951,47.9236,47.9327,138088.0
2017-02-27 12:00:00,52.53,52.55,52.5,52.54,162106.0,47.9419,47.9601,47.9145,47.951,162106.0
2017-02-27 12:10:00,52.54,52.56,52.52,52.54,52334.0,47.951,47.9692,47.9327,47.951,52334.0
2017-02-27 12:20:00,52.53,52.55,52.53,52.54,71183.0,47.9419,47.9601,47.9419,47.951,71183.0
2017-02-27 12:30:00,52.54,52.55,52.53,52.53,98134.0,47.951,47.9601,47.9419,47.9419,98134.0
2017-02-27 12:40:00,52.54,52.54,52.51,52.51,53386.0,47.951,47.951,47.9236,47.9236,53386.0
2017-02-27 12:50:00,52.51,52.53,52.49,52.49,69566.0,47.9236,47.9419,47.9054,47.9054,69566.0
2017-02-27 13:00:00,52.5,52.53,52.49,52.53,78590.0,47.9145,47.9419,47.9054,47.9419,78590.0
2017-02-27 13:10:00,52.53,52.54,52.51,52.52,60947.0,47.9419,47.951,47.9236,47.9327,60947.0
2017-02-27 13:20:00,52.52,52.56,52.52,52.55,77242.0,47.9327,47.9692,47.9327,47.9601,77242.0
2017-02-27 13:30:00,52.55,52.57,52.53,52.54,113527.0,47.9601,47.9784,47.9419,47.951,113527.0
2017-02-27 13:40:00,52.55,52.56,52.53,52.55,69310.0,47.9601,47.9692,47.9419,47.9601,69310.0
2017-02-27 13:50:00,52.54,52.57,52.54,52.56,78499.0,47.951,47.9784,47.951,47.9692,78499.0
2017-02-27 14:00:00,52.56,52.57,52.53,52.54,107431.0,47.9692,47.9784,47.9419,47.951,107431.0
2017-02-27 14:10:00,52.55,52.56,52.54,52.56,35047.0,47.9601,47.9692,47.951,47.9692,35047.0
2017-02-27 14:20:00,52.56,52.59,52.55,52.56,79187.0,47.9692,47.9966,47.9601,47.9692,79187.0
2017-02-27 14:30:00,52.56,52.59,52.56,52.57,74899.0,47.9692,47.9966,47.9692,47.9784,74899.0
2017-02-27 14:40:00,52.57,52.57,52.54,52.57,158268.0,47.9784,47.9784,47.951,47.9784,158268.0
2017-02-27 14:50:00,52.57,52.58,52.55,52.55,128210.0,47.9784,47.9875,47.9601,47.9601,128210.0
2017-02-27 15:00:00,52.55,52.59,52.55,52.58,202894.0,47.9601,47.9966,47.9601,47.9875,202894.0
2017-02-27 15:10:00,52.58,52.6,52.57,52.58,90026.0,47.9875,48.0058,47.9784,47.9875,90026.0
2017-02-27 15:20:00,52.58,52.6,52.57,52.6,290547.0,47.9875,48.0058,47.9784,48.0058,290547.0
2017-02-27 15:30:00,52.6,52.61,52.58,52.59,364742.0,48.0058,48.0149,47.9875,47.9966,364742.0
2017-02-27 15:40:00,52.59,52.6,52.55,52.55,195753.0,47.9966,48.0058,47.9601,47.9601,195753.0
2017-02-27 15:50:00,52.56,52.59,52.55,52.59,501915.0,47.9692,47.9966,47.9601,47.9966,501915.0
2017-02-28 09:30:00,52.51,52.56,52.5,52.54,289223.0,47.9236,47.9692,47.9145,47.951,289223.0
2017-02-28 09:40:00,52.54,52.55,52.45,52.47,692688.0,47.951,47.9601,47.8689,47.8871,692688.0
2017-02-28 09:50:00,52.48,52.48,52.41,52.44,289632.0,47.8962,47.8962,47.8324,47.8597,289632.0
2017-02-28 10:00:00,52.45,52.49,52.44,52.46,108339.0,47.8689,47.9054,47.8597,47.878,108339.0
2017-02-28 10:10:00,52.47,52.49,52.46,52.48,896590.0,47.8871,47.9054,47.878,47.8962,896590.0
2017-02-28 10:20:00,52.48,52.48,52.44,52.44,138066.0,47.8962,47.8962,47.8597,47.8597,138066.0
2017-02-28 10:30:00,52.44,52.48,52.43,52.44,121580.0,47.8597,47.8962,47.8506,47.8597,121580.0
2017-02-28 10:40:00,52.44,52.45,52.4,52.45,32460.0,47.8597,47.8689,47.8232,47.8689,32460.0
2017-02-28 10:50:00,52.45,52.46,52.43,52.45,97857.0,47.8689,47.878,47.8506,47.8689,97857.0
2017-02-28 11:00:00,52.45,52.46,52.42,52.43,90204.0,47.8689,47.878,47.8415,47.8506,90204.0
2017-02-28 11:10:00,52.44,52.45,52.43,52.44,26962.0,47.8597,47.8689,47.8506,47.8597,26962.0
2017-02-28 11:20:00,52.45,52.47,52.44,52.46,66089.0,47.8689,47.8871,47.8597,47.878,66089.0
2017-02-28 11:30:00,52.46,52.46,52.43,52.45,71943.0,47.878,47.878,47.8506,47.8689,71943.0
2017-02-28 11:40:00,52.45,52.45,52.43,52.44,56825.0,47.8689,47.8689,47.8506,47.8597,56825.0
2017-02-28 11:50:00,52.44,52.45,52.43,52.44,28320.0,47.8597,47.8689,47.8506,47.8597,28320.0
2017-02-28 12:00:00,52.43,52.44,52.39,52.4,94446.0,47.8506,47.8597,47.8141,47.8232,94446.0
2017-02-28 12:10:00,52.4,52.41,52.36,52.37,37530.0,47.8232,47.8324,47.7867,47.7958,37530.0
2017-02-28 12:20:00,52.37,52.38,52.27,52.3,377191.0,47.7958,47.805,47.7046,47.732,377191.0
2017-02-28 12:30:00,52.3,52.33,52.29,52.31,49897.0,47.732,47.7593,47.7228,47.7411,49897.0
2017-02-28 12:40:00,52.31,52.33,52.29,52.31,81602.0,47.7411,47.7593,47.7228,47.7411,81602.0
2017-02-28 12:50:00,52.31,52.32,52.29,52.3,42887.0,47.7411,47.7502,47.7228,47.732,42887.0
2017-02-28 13:00:00,52.3,52.34,52.29,52.33,45342.0,47.732,47.7685,47.7228,47.7593,45342.0
2017-02-28 13:10:00,52.33,52.34,52.32,52.33,39883.0,47.7593,47.7685,47.7502,47.7593,39883.0
2017-02-28 13:20:00,52.33,52.33,52.3,52.31,77069.0,47.7593,47.7593,47.732,47.7411,77069.0
2017-02-28 13:30:00,52.31,52.34,52.3,52.33,67258.0,47.7411,47.7685,47.732,47.7593,67258.0
2017-02-28 13:40:00,52.34,52.34,52.31,52.34,31557.0,47.7685,47.7685,47.7411,47.7685,31557.0
2017-02-28 13:50:00,52.33,52.36,52.32,52.35,83368.0,47.7593,47.7867,47.7502,47.7776,83368.0
2017-02-28 14:00:00,52.36,52.37,52.31,52.31,89545.0,47.7867,47.7958,47.7411,47.7411,89545.0
2017-02-28 14:10:00,52.31,52.32,52.27,52.29,203384.0,47.7411,47.7502,47.7046,47.7228,203384.0
2017-02-28 14:20:00,52.29,52.31,52.28,52.3,54406.0,47.7228,47.7411,47.7137,47.732,54406.0
2017-02-28 14:30:00,52.3,52.31,52.29,52.3,23987.0,47.732,47.7411,47.7228,47.732,23987.0
2017-02-28 14:40:00,52.29,52.35,52.29,52.35,218242.0,47.7228,47.7776,47.7228,47.7776,218242.0
2017-02-28 14:50:00,52.35,52.35,52.33,52.34,100871.0,47.7776,47.7776,47.7593,47.7685,100871.0
2017-02-28 15:00:00,52.34,52.35,52.32,52.35,119163.0,47.7685,47.7776,47.7502,47.7776,119163.0
2017-02-28 15:10:00,52.35,52.37,52.34,52.36,92818.0,47.7776,47.7958,47.7685,47.7867,92818.0
2017-02-28 15:20:00,52.36,52.37,52.34,52.36,134820.0,47.7867,47.7958,47.7685,47.7867,134820.0
2017-02-28 15:30:00,52.35,52.36,52.28,52.29,240072.0,47.7776,47.7867,47.7137,47.7228,240072.0
2017-02-28 15:40:00,52.29,52.35,52.27,52.34,303431.0,47.7228,47.7776,47.7046,47.7685,303431.0
2017-02-28 15:50:00,52.34,52.4,52.34,52.36,1038442.0,47.7685,47.8232,47.7685,47.7867,1038442.0
2017-03-01 09:30:00,52.67,52.71,52.59,52.6,433011.0,48.0696,48.1061,47.9966,48.0058,433011.0
2017-03-01 09:40:00,52.6,52.64,52.55,52.62,263489.0,48.0058,48.0423,47.9601,48.024,263489.0
2017-03-01 09:50:00,52.62,52.68,52.58,52.66,143010.0,48.024,48.0788,47.9875,48.0605,143010.0
2017-03-01 10:00:00,52.66,52.77,52.65,52.75,258662.0,48.0605,48.1609,48.0514,48.1427,258662.0
2017-03-01 10:10:00,52.75,52.75,52.71,52.73,221877.0,48.1427,48.1427,48.1061,48.1244,221877.0
2017-03-01 10:20:00,52.73,52.77,52.72,52.73,238533.0,48.1244,48.1609,48.1153,48.1244,238533.0
2017-03-01 10:30:00,52.75,52.76,52.72,52.72,82610.0,48.1427,48.1518,48.1153,48.1153,82610.0
2017-03-01 10:40:00,52.72,52.76,52.7,52.75,140547.0,48.1153,48.1518,48.097,48.1427,140547.0
2017-03-01 10:50:00,52.75,52.8,52.72,52.8,90648.0,48.1427,48.1883,48.1153,48.1883,90648.0
2017-03-01 11:00:00,52.8,52.87,52.76,52.87,172306.0,48.1883,48.2522,48.1518,48.2522,172306.0
2017-03-01 11:10:00,52.87,52.88,52.83,52.87,236636.0,48.2522,48.2613,48.2157,48.2522,236636.0
2017-03-01 11:20:00,52.86,52.9,52.84,52.9,144494.0,48.243,48.2796,48.2248,48.2796,144494.0
2017-03-01 11:30:00,52.9,52.92,52.88,52.9,237574.0,48.2796,48.2978,48.2613,48.2796,237574.0
2017-03-01 11:40:00,52.9,52.94,52.89,52.93,101624.0,48.2796,48.3161,48.2704,48.3069,101624.0
2017-03-01 11:50:00,52.94,52.98,52.93,52.97,202381.0,48.3161,48.3526,48.3069,48.3434,202381.0
2017-03-01 12:00:00,52.97,53.08,52.96,53.06,224358.0,48.3434,48.4438,48.3343,48.4256,224358.0
2017-03-01 12:10:00,53.06,53.09,53.04,53.05,321050.0,48.4256,48.453,48.4073,48.4165,321050.0
2017-03-01 12:20:00,53.04,53.07,53.03,53.05,132753.0,48.4073,48.4347,48.3982,48.4165,132753.0
2017-03-01 12:30:00,53.05,53.06,53.03,53.03,99519.0,48.4165,48.4256,48.3982,48.3982,99519.0
2017-03-01 12:40:00,53.04,53.04,52.99,53.01,125603.0,48.4073,48.4073,48.3617,48.3799,125603.0
2017-03-01 12:50:00,53.0,53.01,52.98,53.0,43431.0,48.3708,48.3799,48.3526,48.3708,43431.0
2017-03-01 13:00:00,53.0,53.03,52.99,53.01,141835.0,48.3708,48.3982,48.3617,48.3799,141835.0
2017-03-01 13:10:00,53.0,53.03,52.99,53.0,107988.0,48.3708,48.3982,48.3617,48.3708,107988.0
2017-03-01 13:20:00,53.0,53.03,52.99,53.01,114142.0,48.3708,48.3982,48.3617,48.3799,114142.0
2017-03-01 13:30:00,53.01,53.02,52.98,53.01,149273.0,48.3799,48.3891,48.3526,48.3799,149273.0
2017-03-01 13:40:00,53.01,53.04,53.0,53.03,87321.0,48.3799,48.4073,48.3708,48.3982,87321.0
2017-03-01 13:50:00,53.03,53.05,53.02,53.04,112495.0,48.3982,48.4165,48.3891,48.4073,112495.0
2017-03-01 14:00:00,53.05,53.05,53.0,53.01,161518.0,48.4165,48.4165,48.3708,48.3799,161518.0
2017-03-01 14:10:00,53.01,53.11,53.0,53.09,383192.0,48.3799,48.4712,48.3708,48.453,383192.0
2017-03-01 14:20:00,53.09,53.12,53.08,53.12,411283.0,48.453,48.4803,48.4438,48.4803,411283.0
2017-03-01 14:30:00,53.12,53.12,53.07,53.1,78227.0,48.4803,48.4803,48.4347,48.4621,78227.0
2017-03-01 14:40:00,53.09,53.12,53.08,53.11,110676.0,48.453,48.4803,48.4438,48.4712,110676.0
2017-03-01 14:50:00,53.11,53.14,53.1,53.13,153878.0,48.4712,48.4986,48.4621,48.4895,153878.0
2017-03-01 15:00:00,53.13,53.13,53.08,53.09,356774.0,48.4895,48.4895,48.4438,48.453,356774.0
2017-03-01 15:10:00,53.09,53.12,53.08,53.11,192193.0,48.453,48.4803,48.4438,48.4712,192193.0
2017-03-01 15:20:00,53.11,53.14,53.1,53.11,94608.0,48.4712,48.4986,48.4621,48.4712,94608.0
2017-03-01 15:30:00,53.12,53.12,53.08,53.12,279169.0,48.4803,48.4803,48.4438,48.4803,279169.0
2017-03-01 15:40:00,53.11,53.15,53.11,53.13,307309.0,48.4712,48.5077,48.4712,48.4895,307309.0
2017-03-01 15:50:00,53.14,53.16,53.06,53.08,1178683.0,48.4986,48.5168,48.4256,48.4438,1178683.0
2017-03-02 09:30:00,53.04,53.05,52.93,52.99,285214.0,48.4073,48.4165,48.3069,48.3617,285214.0
2017-03-02 09:40:00,52.98,53.0,52.92,52.95,131640.0,48.3526,48.3708,48.2978,48.3252,131640.0
2017-03-02 09:50:00,52.95,52.99,52.9,52.98,89103.0,48.3252,48.3617,48.2796,48.3526,89103.0
2017-03-02 10:00:00,52.98,52.99,52.9,52.91,93854.0,48.3526,48.3617,48.2796,48.2887,93854.0
2017-03-02 10:10:00,52.91,52.91,52.85,52.9,131344.0,48.2887,48.2887,48.2339,48.2796,131344.0
2017-03-02 10:20:00,52.89,52.9,52.84,52.88,230060.0,48.2704,48.2796,48.2248,48.2613,230060.0
2017-03-02 10:30:00,52.89,52.89,52.83,52.85,86204.0,48.2704,48.2704,48.2157,48.2339,86204.0
2017-03-02 10:40:00,52.85,52.87,52.83,52.86,215249.0,48.2339,48.2522,48.2157,48.243,215249.0
2017-03-02 10:50:00,52.85,52.87,52.83,52.85,98683.0,48.2339,48.2522,48.2157,48.2339,98683.0
2017-03-02 11:00:00,52.84,52.85,52.76,52.77,88521.0,48.2248,48.2339,48.1518,48.1609,88521.0
2017-03-02 11:10:00,52.77,52.78,52.73,52.76,363481.0,48.1609,48.17,48.1244,48.1518,363481.0
2017-03-02 11:20:00,52.76,52.8,52.75,52.78,230291.0,48.1518,48.1883,48.1427,48.17,230291.0
2017-03-02 11:30:00,52.78,52.8,52.74,52.75,219180.0,48.17,48.1883,48.1335,48.1427,219180.0
2017-03-02 11:40:00,52.76,52.82,52.76,52.81,161002.0,48.1518,48.2065,48.1518,48.1974,161002.0
2017-03-02 11:50:00,52.81,52.84,52.8,52.84,72896.0,48.1974,48.2248,48.1883,48.2248,72896.0
2017-03-02 12:00:00,52.84,52.85,52.81,52.83,69391.0,48.2248,48.2339,48.1974,48.2157,69391.0
2017-03-02 12:10:00,52.83,52.84,52.81,52.81,119072.0,48.2157,48.2248,48.1974,48.1974,119072.0
2017-03-02 12:20:00,52.81,52.82,52.75,52.77,80007.0,48.1974,48.2065,48.1427,48.1609,80007.0
2017-03-02 12:30:00,52.78,52.81,52.77,52.8,49115.0,48.17,48.1974,48.1609,48.1883,49115.0
2017-03-02 12:40:00,52.81,52.81,52.76,52.78,156879.0,48.1974,48.1974,48.1518,48.17,156879.0
2017-03-02 12:50:00,52.78,52.83,52.77,52.82,45176.0,48.17,48.2157,48.1609,48.2065,45176.0
2017-03-02 13:00:00,52.81,52.82,52.78,52.79,83610.0,48.1974,48.2065,48.17,48.1792,83610.0
2017-03-02 13:10:00,52.78,52.79,52.76,52.77,93042.0,48.17,48.1792,48.1518,48.1609,93042.0
2017-03-02 13:20:00,52.77,52.81,52.76,52.8,40943.0,48.1609,48.1974,48.1518,48.1883,40943.0
2017-03-02 13:30:00,52.8,52.81,52.77,52.78,88035.0,48.1883,48.1974,48.1609,48.17,88035.0
2017-03-02 13:40:00,52.79,52.81,52.78,52.8,45427.0,48.1792,48.1974,48.17,48.1883,45427.0
2017-03-02 13:50:00,52.8,52.82,52.78,52.81,91827.0,48.1883,48.2065,48.17,48.1974,91827.0
2017-03-02 14:00:00,52.81,52.83,52.8,52.8,49961.0,48.1974,48.2157,48.1883,48.1883,49961.0
2017-03-02 14:10:00,52.8,52.83,52.79,52.79,103669.0,48.1883,48.2157,48.1792,48.1792,103669.0
2017-03-02 14:20:00,52.79,52.85,52.78,52.85,100910.0,48.1792,48.2339,48.17,48.2339,100910.0
2017-03-02 14:30:00,52.84,52.89,52.83,52.88,142210.0,48.2248,48.2704,48.2157,48.2613,142210.0
2017-03-02 14:40:00,52.88,52.88,52.84,52.88,73550.0,48.2613,48.2613,48.2248,48.2613,73550.0
2017-03-02 14:50:00,52.87,52.88,52.85,52.86,64464.0,48.2522,48.2613,48.2339,48.243,64464.0
2017-03-02 15:00:00,52.86,52.87,52.83,52.84,127122.0,48.243,48.2522,48.2157,48.2248,127122.0
2017-03-02 15:10:00,52.84,52.84,52.74,52.78,151833.0,48.2248,48.2248,48.1335,48.17,151833.0
2017-03-02 15:20:00,52.77,52.8,52.76,52.79,110692.0,48.1609,48.1883,48.1518,48.1792,110692.0
2017-03-02 15:30:00,52.79,52.8,52.76,52.78,165462.0,48.1792,48.1883,48.1518,48.17,165462.0
2017-03-02 15:40:00,52.78,52.79,52.71,52.73,283701.0,48.17,48.1792,48.1061,48.1244,283701.0
2017-03-02 15:50:00,52.73,52.8,52.73,52.76,1498932.0,48.1244,48.1883,48.1244,48.1518,1498932.0
2017-03-03 09:30:00,52.7,52.79,52.7,52.76,313453.0,48.097,48.1792,48.097,48.1518,313453.0
2017-03-03 09:40:00,52.76,52.79,52.73,52.77,179726.0,48.1518,48.1792,48.1244,48.1609,179726.0
2017-03-03 09:50:00,52.77,52.78,52.69,52.71,102017.0,48.1609,48.17,48.0879,48.1061,102017.0
2017-03-03 10:00:00,52.71,52.75,52.69,52.71,354576.0,48.1061,48.1427,48.0879,48.1061,354576.0
2017-03-03 10:10:00,52.71,52.76,52.69,52.69,134828.0,48.1061,48.1518,48.0879,48.0879,134828.0
2017-03-03 10:20:00,52.69,52.69,52.61,52.64,110817.0,48.0879,48.0879,48.0149,48.0423,110817.0
2017-03-03 10:30:00,52.64,52.64,52.59,52.62,276459.0,48.0423,48.0423,47.9966,48.024,276459.0
2017-03-03 10:40:00,52.62,52.67,52.61,52.66,103353.0,48.024,48.0696,48.0149,48.0605,103353.0
2017-03-03 10:50:00,52.66,52.69,52.63,52.64,314734.0,48.0605,48.0879,48.0331,48.0423,314734.0
2017-03-03 11:00:00,52.64,52.65,52.6,52.64,199409.0,48.0423,48.0514,48.0058,48.0423,199409.0
2017-03-03 11:10:00,52.64,52.69,52.64,52.68,226735.0,48.0423,48.0879,48.0423,48.0788,226735.0
2017-03-03 11:20:00,52.69,52.7,52.66,52.66,80307.0,48.0879,48.097,48.0605,48.0605,80307.0
2017-03-03 11:30:00,52.66,52.69,52.65,52.68,37697.0,48.0605,48.0879,48.0514,48.0788,37697.0
2017-03-03 11:40:00,52.69,52.71,52.66,52.69,96210.0,48.0879,48.1061,48.0605,48.0879,96210.0
2017-03-03 11:50:00,52.7,52.72,52.69,52.72,97511.0,48.097,48.1153,48.0879,48.1153,97511.0
2017-03-03 12:00:00,52.71,52.75,52.7,52.75,32865.0,48.1061,48.1427,48.097,48.1427,32865.0
2017-03-03 12:10:00,52.75,52.75,52.71,52.73,89841.0,48.1427,48.1427,48.1061,48.1244,89841.0
2017-03-03 12:20:00,52.73,52.77,52.73,52.77,129971.0,48.1244,48.1609,48.1244,48.1609,129971.0
2017-03-03 12:30:00,52.77,52.8,52.76,52.77,98614.0,48.1609,48.1883,48.1518,48.1609,98614.0
2017-03-03 12:40:00,52.76,52.8,52.76,52.77,102581.0,48.1518,48.1883,48.1518,48.1609,102581.0
2017-03-03 12:50:00,52.76,52.79,52.75,52.78,44868.0,48.1518,48.1792,48.1427,48.17,44868.0
2017-03-03 13:00:00,52.78,52.82,52.71,52.8,314338.0,48.17,48.2065,48.1061,48.1883,314338.0
2017-03-03 13:10:00,52.79,52.81,52.72,52.74,263959.0,48.1792,48.1974,48.1153,48.1335,263959.0
2017-03-03 13:20:00,52.74,52.75,52.71,52.75,73842.0,48.1335,48.1427,48.1061,48.1427,73842.0
2017-03-03 13:30:00,52.75,52.77,52.72,52.73,78040.0,48.1427,48.1609,48.1153,48.1244,78040.0
2017-03-03 13:40:00,52.73,52.8,52.73,52.79,151613.0,48.1244,48.1883,48.1244,48.1792,151613.0
2017-03-03 13:50:00,52.79,52.8,52.76,52.78,107326.0,48.1792,48.1883,48.1518,48.17,107326.0
2017-03-03 14:00:00,52.78,52.81,52.77,52.8,133169.0,48.17,48.1974,48.1609,48.1883,133169.0
2017-03-03 14:10:00,52.8,52.83,52.77,52.78,88814.0,48.1883,48.2157,48.1609,48.17,88814.0
2017-03-03 14:20:00,52.77,52.8,52.75,52.76,140782.0,48.1609,48.1883,48.1427,48.1518,140782.0
2017-03-03 14:30:00,52.76,52.79,52.76,52.79,64967.0,48.1518,48.1792,48.1518,48.1792,64967.0
2017-03-03 14:40:00,52.79,52.82,52.77,52.8,91757.0,48.1792,48.2065,48.1609,48.1883,91757.0
2017-03-03 14:50:00,52.8,52.83,52.79,52.82,152015.0,48.1883,48.2157,48.1792,48.2065,152015.0
2017-03-03 15:00:00,52.81,52.82,52.79,52.8,169481.0,48.1974,48.2065,48.1792,48.1883,169481.0
2017-03-03 15:10:00,52.8,52.82,52.79,52.81,90948.0,48.1883,48.2065,48.1792,48.1974,90948.0
2017-03-03 15:20:00,52.8,52.83,52.8,52.83,159754.0,48.1883,48.2157,48.1883,48.2157,159754.0
2017-03-03 15:30:00,52.83,52.85,52.81,52.85,179730.0,48.2157,48.2339,48.1974,48.2339,179730.0
2017-03-03 15:40:00,52.85,52.85,52.78,52.79,469665.0,48.2339,48.2339,48.17,48.1792,469665.0
2017-03-03 15:50:00,52.79,52.86,52.79,52.85,1440053.0,48.1792,48.243,48.1792,48.2339,1440053.0
2017-03-06 09:30:00,52.64,52.7,52.62,52.7,309098.0,48.0423,48.097,48.024,48.097,309098.0
2017-03-06 09:40:00,52.7,52.7,52.61,52.63,265648.0,48.097,48.097,48.0149,48.0331,265648.0
2017-03-06 09:50:00,52.63,52.68,52.61,52.68,712241.0,48.0331,48.0788,48.0149,48.0788,712241.0
2017-03-06 10:00:00,52.67,52.68,52.6,52.66,208237.0,48.0696,48.0788,48.0058,48.0605,208237.0
2017-03-06 10:10:00,52.65,52.68,52.62,52.63,275393.0,48.0514,48.0788,48.024,48.0331,275393.0
2017-03-06 10:20:00,52.63,52.63,52.56,52.6,270571.0,48.0331,48.0331,47.9692,48.0058,270571.0
2017-03-06 10:30:00,52.6,52.6,52.55,52.6,251253.0,48.0058,48.0058,47.9601,48.0058,251253.0
2017-03-06 10:40:00,52.59,52.62,52.57,52.6,95842.0,47.9966,48.024,47.9784,48.0058,95842.0
2017-03-06 10:50:00,52.61,52.62,52.56,52.59,136088.0,48.0149,48.024,47.9692,47.9966,136088.0
2017-03-06 11:00:00,52.58,52.62,52.56,52.62,114233.0,47.9875,48.024,47.9692,48.024,114233.0
2017-03-06 11:10:00,52.62,52.67,52.6,52.65,150324.0,48.024,48.0696,48.0058,48.0514,150324.0
2017-03-06 11:20:00,52.66,52.66,52.62,52.63,91868.0,48.0605,48.0605,48.024,48.0331,91868.0
2017-03-06 11:30:00,52.64,52.64,52.59,52.6,121480.0,48.0423,48.0423,47.9966,48.0058,121480.0
2017-03-06 11:40:00,52.6,52.61,52.58,52.61,65296.0,48.0058,48.0149,47.9875,48.0149,65296.0
2017-03-06 11:50:00,52.6,52.62,52.59,52.6,104470.0,48.0058,48.024,47.9966,48.0058,104470.0
2017-03-06 12:00:00,52.61,52.63,52.58,52.61,69623.0,48.0149,48.0331,47.9875,48.0149,69623.0
2017-03-06 12:10:00,52.61,52.61,52.59,52.61,50199.0,48.0149,48.0149,47.9966,48.0149,50199.0
2017-03-06 12:20:00,52.61,52.64,52.6,52.62,70976.0,48.0149,48.0423,48.0058,48.024,70976.0
2017-03-06 12:30:00,52.62,52.65,52.61,52.63,90033.0,48.024,48.0514,48.0149,48.0331,90033.0
2017-03-06 12:40:00,52.63,52.66,52.62,52.65,104338.0,48.0331,48.0605,48.024,48.0514,104338.0
2017-03-06 12:50:00,52.66,52.68,52.65,52.68,60282.0,48.0605,48.0788,48.0514,48.0788,60282.0
2017-03-06 13:00:00,52.68,52.72,52.67,52.71,95801.0,48.0788,48.1153,48.0696,48.1061,95801.0
2017-03-06 13:10:00,52.72,52.77,52.71,52.77,84502.0,48.1153,48.1609,48.1061,48.1609,84502.0
2017-03-06 13:20:00,52.77,52.79,52.76,52.78,104103.0,48.1609,48.1792,48.1518,48.17,104103.0
2017-03-06 13:30:00,52.78,52.8,52.77,52.8,34691.0,48.17,48.1883,48.1609,48.1883,34691.0
2017-03-06 13:40:00,52.8,52.8,52.75,52.76,86095.0,48.1883,48.1883,48.1427,48.1518,86095.0
2017-03-06 13:50:00,52.77,52.78,52.74,52.78,49210.0,48.1609,48.17,48.1335,48.17,49210.0
2017-03-06 14:00:00,52.77,52.8,52.76,52.78,123489.0,48.1609,48.1883,48.1518,48.17,123489.0
2017-03-06 14:10:00,52.78,52.79,52.77,52.78,66713.0,48.17,48.1792,48.1609,48.17,66713.0
2017-03-06 14:20:00,52.79,52.8,52.77,52.8,83668.0,48.1792,48.1883,48.1609,48.1883,83668.0
2017-03-06 14:30:00,52.8,52.81,52.78,52.8,228769.0,48.1883,48.1974,48.17,48.1883,228769.0
2017-03-06 14:40:00,52.8,52.82,52.79,52.8,127183.0,48.1883,48.2065,48.1792,48.1883,127183.0
2017-03-06 14:50:00,52.8,52.8,52.77,52.79,57817.0,48.1883,48.1883,48.1609,48.1792,57817.0
2017-03-06 15:00:00,52.79,52.81,52.78,52.81,61510.0,48.1792,48.1974,48.17,48.1974,61510.0
2017-03-06 15:10:00,52.81,52.85,52.8,52.83,87274.0,48.1974,48.2339,48.1883,48.2157,87274.0
2017-03-06 15:20:00,52.84,52.84,52.81,52.82,84671.0,48.2248,48.2248,48.1974,48.2065,84671.0
2017-03-06 15:30:00,52.81,52.85,52.8,52.85,174323.0,48.1974,48.2339,48.1883,48.2339,174323.0
2017-03-06 15:40:00,52.85,52.86,52.84,52.86,209594.0,48.2339,48.243,48.2248,48.243,209594.0
2017-03-06 15:50:00,52.86,52.87,52.77,52.78,621547.0,48.243,48.2522,48.1609,48.17,621547.0
2017-03-07 09:30:00,52.74,52.85,52.7,52.76,380830.0,48.1335,48.2339,48.097,48.1518,380830.0
2017-03-07 09:40:00,52.77,52.8,52.71,52.78,123058.0,48.1609,48.1883,48.1061,48.17,123058.0
2017-03-07 09:50:00,52.77,52.79,52.73,52.78,151221.0,48.1609,48.1792,48.1244,48.17,151221.0
2017-03-07 10:00:00,52.77,52.83,52.76,52.81,84856.0,48.1609,48.2157,48.1518,48.1974,84856.0
2017-03-07 10:10:00,52.81,52.85,52.78,52.85,88934.0,48.1974,48.2339,48.17,48.2339,88934.0
2017-03-07 10:20:00,52.85,52.96,52.85,52.95,162016.0,48.2339,48.3343,48.2339,48.3252,162016.0
2017-03-07 10:30:00,52.95,53.0,52.94,52.94,163758.0,48.3252,48.3708,48.3161,48.3161,163758.0
2017-03-07 10:40:00,52.95,53.0,52.94,52.96,132365.0,48.3252,48.3708,48.3161,48.3343,132365.0
2017-03-07 10:50:00,52.96,52.98,52.95,52.96,155421.0,48.3343,48.3526,48.3252,48.3343,155421.0
2017-03-07 11:00:00,52.95,52.96,52.89,52.9,166099.0,48.3252,48.3343,48.2704,48.2796,166099.0
2017-03-07 11:10:00,52.91,52.93,52.89,52.92,188087.0,48.2887,48.3069,48.2704,48.2978,188087.0
2017-03-07 11:20:00,52.92,52.92,52.84,52.84,120508.0,48.2978,48.2978,48.2248,48.2248,120508.0
2017-03-07 11:30:00,52.84,52.84,52.8,52.83,169214.0,48.2248,48.2248,48.1883,48.2157,169214.0
2017-03-07 11:40:00,52.84,52.84,52.81,52.84,59842.0,48.2248,48.2248,48.1974,48.2248,59842.0
2017-03-07 11:50:00,52.84,52.85,52.81,52.83,36866.0,48.2248,48.2339,48.1974,48.2157,36866.0
2017-03-07 12:00:00,52.82,52.84,52.75,52.78,99175.0,48.2065,48.2248,48.1427,48.17,99175.0
2017-03-07 12:10:00,52.78,52.79,52.75,52.77,97272.0,48.17,48.1792,48.1427,48.1609,97272.0
2017-03-07 12:20:00,52.77,52.79,52.75,52.78,97931.0,48.1609,48.1792,48.1427,48.17,97931.0
2017-03-07 12:30:00,52.78,52.8,52.75,52.78,57400.0,48.17,48.1883,48.1427,48.17,57400.0
2017-03-07 12:40:00,52.78,52.8,52.77,52.77,40738.0,48.17,48.1883,48.1609,48.1609,40738.0
2017-03-07 12:50:00,52.78,52.81,52.77,52.8,53076.0,48.17,48.1974,48.1609,48.1883,53076.0
2017-03-07 13:00:00,52.81,52.85,52.79,52.84,134683.0,48.1974,48.2339,48.1792,48.2248,134683.0
2017-03-07 13:10:00,52.84,52.86,52.82,52.86,745562.0,48.2248,48.243,48.2065,48.243,745562.0
2017-03-07 13:20:00,52.86,52.87,52.85,52.86,295012.0,48.243,48.2522,48.2339,48.243,295012.0
2017-03-07 13:30:00,52.86,52.87,52.81,52.81,47889.0,48.243,48.2522,48.1974,48.1974,47889.0
2017-03-07 13:40:00,52.81,52.84,52.8,52.83,172263.0,48.1974,48.2248,48.1883,48.2157,172263.0
2017-03-07 13:50:00,52.82,52.83,52.8,52.82,75644.0,48.2065,48.2157,48.1883,48.2065,75644.0
2017-03-07 14:00:00,52.81,52.83,52.8,52.8,63145.0,48.1974,48.2157,48.1883,48.1883,63145.0
2017-03-07 14:10:00,52.8,52.84,52.79,52.82,79356.0,48.1883,48.2248,48.1792,48.2065,79356.0
2017-03-07 14:20:00,52.82,52.83,52.8,52.82,72164.0,48.2065,48.2157,48.1883,48.2065,72164.0
2017-03-07 14:30:00,52.82,52.83,52.79,52.82,160893.0,48.2065,48.2157,48.1792,48.2065,160893.0
2017-03-07 14:40:00,52.82,52.86,52.82,52.85,63114.0,48.2065,48.243,48.2065,48.2339,63114.0
2017-03-07 14:50:00,52.84,52.88,52.83,52.86,133599.0,48.2248,48.2613,48.2157,48.243,133599.0
2017-03-07 15:00:00,52.87,52.88,52.84,52.86,173700.0,48.2522,48.2613,48.2248,48.243,173700.0
2017-03-07 15:10:00,52.86,52.88,52.85,52.87,252434.0,48.243,48.2613,48.2339,48.2522,252434.0
2017-03-07 15:20:00,52.87,52.88,52.81,52.83,193461.0,48.2522,48.2613,48.1974,48.2157,193461.0
2017-03-07 15:30:00,52.83,52.84,52.76,52.77,265767.0,48.2157,48.2248,48.1518,48.1609,265767.0
2017-03-07 15:40:00,52.77,52.77,52.7,52.73,392755.0,48.1609,48.1609,48.097,48.1244,392755.0
2017-03-07 15:50:00,52.74,52.81,52.74,52.8,761968.0,48.1335,48.1974,48.1335,48.1883,761968.0
2017-03-08 09:30:00,52.84,52.87,52.77,52.84,186645.0,48.2248,48.2522,48.1609,48.2248,186645.0
2017-03-08 09:40:00,52.83,52.92,52.82,52.89,110805.0,48.2157,48.2978,48.2065,48.2704,110805.0
2017-03-08 09:50:00,52.89,52.93,52.86,52.93,59457.0,48.2704,48.3069,48.243,48.3069,59457.0
2017-03-08 10:00:00,52.93,52.94,52.85,52.86,107791.0,48.3069,48.3161,48.2339,48.243,107791.0
2017-03-08 10:10:00,52.86,52.92,52.84,52.9,127886.0,48.243,48.2978,48.2248,48.2796,127886.0
2017-03-08 10:20:00,52.89,52.95,52.89,52.94,45274.0,48.2704,48.3252,48.2704,48.3161,45274.0
2017-03-08 10:30:00,52.95,52.96,52.89,52.91,130956.0,48.3252,48.3343,48.2704,48.2887,130956.0
2017-03-08 10:40:00,52.9,52.94,52.89,52.91,116133.0,48.2796,48.3161,48.2704,48.2887,116133.0
2017-03-08 10:50:00,52.91,52.97,52.9,52.96,89386.0,48.2887,48.3434,48.2796,48.3343,89386.0
2017-03-08 11:00:00,52.96,53.0,52.94,52.98,169813.0,48.3343,48.3708,48.3161,48.3526,169813.0
2017-03-08 11:10:00,52.98,52.98,52.95,52.95,57393.0,48.3526,48.3526,48.3252,48.3252,57393.0
2017-03-08 11:20:00,52.96,52.98,52.94,52.96,85009.0,48.3343,48.3526,48.3161,48.3343,85009.0
2017-03-08 11:30:00,52.97,52.97,52.88,52.9,65380.0,48.3434,48.3434,48.2613,48.2796,65380.0
2017-03-08 11:40:00,52.91,52.91,52.8,52.83,179705.0,48.2887,48.2887,48.1883,48.2157,179705.0
2017-03-08 11:50:00,52.84,52.85,52.81,52.84,170444.0,48.2248,48.2339,48.1974,48.2248,170444.0
2017-03-08 12:00:00,52.84,52.86,52.81,52.84,339489.0,48.2248,48.243,48.1974,48.2248,339489.0
2017-03-08 12:10:00,52.84,52.85,52.81,52.85,91728.0,48.2248,48.2339,48.1974,48.2339,91728.0
2017-03-08 12:20:00,52.84,52.88,52.83,52.86,53086.0,48.2248,48.2613,48.2157,48.243,53086.0
2017-03-08 12:30:00,52.86,52.9,52.86,52.9,137191.0,48.243,48.2796,48.243,48.2796,137191.0
2017-03-08 12:40:00,52.9,52.91,52.88,52.9,46482.0,48.2796,48.2887,48.2613,48.2796,46482.0
2017-03-08 12:50:00,52.89,52.9,52.87,52.89,38410.0,48.2704,48.2796,48.2522,48.2704,38410.0
2017-03-08 13:00:00,52.89,52.92,52.88,52.91,55979.0,48.2704,48.2978,48.2613,48.2887,55979.0
2017-03-08 13:10:00,52.91,52.96,52.9,52.93,115403.0,48.2887,48.3343,48.2796,48.3069,115403.0
2017-03-08 13:20:00,52.93,52.94,52.92,52.92,92650.0,48.3069,48.3161,48.2978,48.2978,92650.0
2017-03-08 13:30:00,52.93,52.95,52.92,52.93,147134.0,48.3069,48.3252,48.2978,48.3069,147134.0
2017-03-08 13:40:00,52.94,52.95,52.93,52.94,45265.0,48.3161,48.3252,48.3069,48.3161,45265.0
2017-03-08 13:50:00,52.95,52.95,52.92,52.94,153709.0,48.3252,48.3252,48.2978,48.3161,153709.0
2017-03-08 14:00:00,52.93,52.96,52.89,52.9,44734.0,48.3069,48.3343,48.2704,48.2796,44734.0
2017-03-08 14:10:00,52.9,52.91,52.85,52.86,52285.0,48.2796,48.2887,48.2339,48.243,52285.0
2017-03-08 14:20:00,52.86,52.87,52.8,52.83,72547.0,48.243,48.2522,48.1883,48.2157,72547.0
2017-03-08 14:30:00,52.83,52.85,52.8,52.83,91922.0,48.2157,48.2339,48.1883,48.2157,91922.0
2017-03-08 14:40:00,52.84,52.87,52.83,52.86,205775.0,48.2248,48.2522,48.2157,48.243,205775.0
2017-03-08 14:50:00,52.86,52.89,52.85,52.86,70972.0,48.243,48.2704,48.2339,48.243,70972.0
2017-03-08 15:00:00,52.87,52.9,52.86,52.88,67860.0,48.2522,48.2796,48.243,48.2613,67860.0
2017-03-08 15:10:00,52.88,52.9,52.86,52.88,92356.0,48.2613,48.2796,48.243,48.2613,92356.0
2017-03-08 15:20:00,52.87,52.89,52.85,52.86,127764.0,48.2522,48.2704,48.2339,48.243,127764.0
2017-03-08 15:30:00,52.86,52.86,52.77,52.8,394324.0,48.243,48.243,48.1609,48.1883,394324.0
2017-03-08 15:40:00,52.8,52.83,52.76,52.82,458578.0,48.1883,48.2157,48.1518,48.2065,458578.0
2017-03-08 15:50:00,52.82,52.85,52.79,52.84,659772.0,48.2065,48.2339,48.1792,48.2248,659772.0
2017-03-09 09:30:00,52.85,52.87,52.65,52.74,304601.0,48.2339,48.2522,48.0514,48.1335,304601.0
2017-03-09 09:40:00,52.75,52.86,52.73,52.84,128369.0,48.1427,48.243,48.1244,48.2248,128369.0
2017-03-09 09:50:00,52.83,52.86,52.8,52.86,90130.0,48.2157,48.243,48.1883,48.243,90130.0
2017-03-09 10:00:00,52.86,52.9,52.85,52.89,154201.0,48.243,48.2796,48.2339,48.2704,154201.0
2017-03-09 10:10:00,52.9,52.91,52.85,52.87,187624.0,48.2796,48.2887,48.2339,48.2522,187624.0
2017-03-09 10:20:00,52.87,52.87,52.81,52.86,81233.0,48.2522,48.2522,48.1974,48.243,81233.0
2017-03-09 10:30:00,52.85,52.89,52.82,52.83,335168.0,48.2339,48.2704,48.2065,48.2157,335168.0
2017-03-09 10:40:00,52.83,52.87,52.81,52.86,190872.0,48.2157,48.2522,48.1974,48.243,190872.0
2017-03-09 10:50:00,52.86,52.9,52.85,52.89,54511.0,48.243,48.2796,48.2339,48.2704,54511.0
2017-03-09 11:00:00,52.89,52.91,52.87,52.88,228737.0,48.2704,48.2887,48.2522,48.2613,228737.0
2017-03-09 11:10:00,52.88,52.89,52.85,52.88,88976.0,48.2613,48.2704,48.2339,48.2613,88976.0
2017-03-09 11:20:00,52.88,52.88,52.81,52.86,169949.0,48.2613,48.2613,48.1974,48.243,169949.0
2017-03-09 11:30:00,52.86,52.88,52.84,52.86,96917.0,48.243,48.2613,48.2248,48.243,96917.0
2017-03-09 11:40:00,52.86,52.87,52.84,52.87,42670.0,48.243,48.2522,48.2248,48.2522,42670.0
2017-03-09 11:50:00,52.86,52.88,52.82,52.84,172450.0,48.243,48.2613,48.2065,48.2248,172450.0
2017-03-09 12:00:00,52.84,52.86,52.82,52.83,99502.0,48.2248,48.243,48.2065,48.2157,99502.0
2017-03-09 12:10:00,52.83,52.84,52.81,52.82,51764.0,48.2157,48.2248,48.1974,48.2065,51764.0
2017-03-09 12:20:00,52.82,52.83,52.81,52.82,55266.0,48.2065,48.2157,48.1974,48.2065,55266.0
2017-03-09 12:30:00,52.81,52.83,52.8,52.81,105606.0,48.1974,48.2157,48.1883,48.1974,105606.0
2017-03-09 12:40:00,52.82,52.85,52.8,52.84,139944.0,48.2065,48.2339,48.1883,48.2248,139944.0
2017-03-09 12:50:00,52.85,52.85,52.82,52.84,95345.0,48.2339,48.2339,48.2065,48.2248,95345.0
2017-03-09 13:00:00,52.84,52.84,52.82,52.83,52127.0,48.2248,48.2248,48.2065,48.2157,52127.0
2017-03-09 13:10:00,52.83,52.84,52.81,52.83,89590.0,48.2157,48.2248,48.1974,48.2157,89590.0
2017-03-09 13:20:00,52.84,52.84,52.8,52.8,66075.0,48.2248,48.2248,48.1883,48.1883,66075.0
2017-03-09 13:30:00,52.8,52.81,52.73,52.75,190225.0,48.1883,48.1974,48.1244,48.1427,190225.0
2017-03-09 13:40:00,52.76,52.79,52.73,52.74,86273.0,48.1518,48.1792,48.1244,48.1335,86273.0
2017-03-09 13:50:00,52.74,52.77,52.73,52.74,81714.0,48.1335,48.1609,48.1244,48.1335,81714.0
2017-03-09 14:00:00,52.74,52.75,52.64,52.66,177493.0,48.1335,48.1427,48.0423,48.0605,177493.0
2017-03-09 14:10:00,52.66,52.68,52.57,52.6,263416.0,48.0605,48.0788,47.9784,48.0058,263416.0
2017-03-09 14:20:00,52.61,52.67,52.6,52.65,128776.0,48.0149,48.0696,48.0058,48.0514,128776.0
2017-03-09 14:30:00,52.64,52.66,52.63,52.65,60728.0,48.0423,48.0605,48.0331,48.0514,60728.0
2017-03-09 14:40:00,52.65,52.68,52.61,52.67,123158.0,48.0514,48.0788,48.0149,48.0696,123158.0
2017-03-09 14:50:00,52.66,52.71,52.66,52.71,149499.0,48.0605,48.1061,48.0605,48.1061,149499.0
2017-03-09 15:00:00,52.71,52.78,52.7,52.77,123834.0,48.1061,48.17,48.097,48.1609,123834.0
2017-03-09 15:10:00,52.77,52.82,52.77,52.82,151598.0,48.1609,48.2065,48.1609,48.2065,151598.0
2017-03-09 15:20:00,52.82,52.82,52.77,52.82,322736.0,48.2065,48.2065,48.1609,48.2065,322736.0
2017-03-09 15:30:00,52.82,52.88,52.81,52.82,465410.0,48.2065,48.2613,48.1974,48.2065,465410.0
2017-03-09 15:40:00,52.81,52.86,52.81,52.83,560111.0,48.1974,48.243,48.1974,48.2157,560111.0
2017-03-09 15:50:00,52.83,52.84,52.81,52.84,702075.0,48.2157,48.2248,48.1974,48.2248,702075.0
2017-03-10 09:30:00,53.06,53.15,53.04,53.11,236727.0,48.4256,48.5077,48.4073,48.4712,236727.0
2017-03-10 09:40:00,53.1,53.1,53.03,53.1,208785.0,48.4621,48.4621,48.3982,48.4621,208785.0
2017-03-10 09:50:00,53.11,53.18,53.11,53.16,140341.0,48.4712,48.5351,48.4712,48.5168,140341.0
2017-03-10 10:00:00,53.17,53.2,53.15,53.18,215116.0,48.526,48.5533,48.5077,48.5351,215116.0
2017-03-10 10:10:00,53.18,53.22,53.15,53.21,198359.0,48.5351,48.5716,48.5077,48.5625,198359.0
2017-03-10 10:20:00,53.21,53.22,53.16,53.16,79939.0,48.5625,48.5716,48.5168,48.5168,79939.0
2017-03-10 10:30:00,53.15,53.16,53.08,53.09,226619.0,48.5077,48.5168,48.4438,48.453,226619.0
2017-03-10 10:40:00,53.09,53.11,53.02,53.06,242689.0,48.453,48.4712,48.3891,48.4256,242689.0
2017-03-10 10:50:00,53.07,53.12,53.06,53.08,91332.0,48.4347,48.4803,48.4256,48.4438,91332.0
2017-03-10 11:00:00,53.07,53.11,53.02,53.07,285200.0,48.4347,48.4712,48.3891,48.4347,285200.0
2017-03-10 11:10:00,53.07,53.1,53.04,53.09,151125.0,48.4347,48.4621,48.4073,48.453,151125.0
2017-03-10 11:20:00,53.08,53.13,53.08,53.12,193426.0,48.4438,48.4895,48.4438,48.4803,193426.0
2017-03-10 11:30:00,53.12,53.13,53.08,53.1,92359.0,48.4803,48.4895,48.4438,48.4621,92359.0
2017-03-10 11:40:00,53.1,53.11,53.05,53.07,94272.0,48.4621,48.4712,48.4165,48.4347,94272.0
2017-03-10 11:50:00,53.06,53.1,53.05,53.07,139766.0,48.4256,48.4621,48.4165,48.4347,139766.0
2017-03-10 12:00:00,53.07,53.07,53.03,53.07,42209.0,48.4347,48.4347,48.3982,48.4347,42209.0
2017-03-10 12:10:00,53.07,53.08,53.05,53.06,87751.0,48.4347,48.4438,48.4165,48.4256,87751.0
2017-03-10 12:20:00,53.06,53.08,53.05,53.06,102273.0,48.4256,48.4438,48.4165,48.4256,102273.0
2017-03-10 12:30:00,53.06,53.06,52.99,53.01,77466.0,48.4256,48.4256,48.3617,48.3799,77466.0
2017-03-10 12:40:00,53.01,53.01,52.98,53.0,78462.0,48.3799,48.3799,48.3526,48.3708,78462.0
2017-03-10 12:50:00,53.0,53.01,52.92,52.99,129544.0,48.3708,48.3799,48.2978,48.3617,129544.0
2017-03-10 13:00:00,52.99,53.0,52.89,52.93,152090.0,48.3617,48.3708,48.2704,48.3069,152090.0
2017-03-10 13:10:00,52.93,52.98,52.92,52.97,163915.0,48.3069,48.3526,48.2978,48.3434,163915.0
2017-03-10 13:20:00,52.97,52.99,52.95,52.97,82410.0,48.3434,48.3617,48.3252,48.3434,82410.0
2017-03-10 13:30:00,52.97,52.98,52.93,52.96,263673.0,48.3434,48.3526,48.3069,48.3343,263673.0
2017-03-10 13:40:00,52.97,53.03,52.96,53.01,67987.0,48.3434,48.3982,48.3343,48.3799,67987.0
2017-03-10 13:50:00,53.01,53.04,53.0,53.03,70513.0,48.3799,48.4073,48.3708,48.3982,70513.0
2017-03-10 14:00:00,53.03,53.05,53.0,53.02,90328.0,48.3982,48.4165,48.3708,48.3891,90328.0
2017-03-10 14:10:00,53.02,53.07,53.01,53.06,87952.0,48.3891,48.4347,48.3799,48.4256,87952.0
2017-03-10 14:20:00,53.06,53.09,53.05,53.07,108926.0,48.4256,48.453,48.4165,48.4347,108926.0
2017-03-10 14:30:00,53.07,53.1,53.04,53.09,124907.0,48.4347,48.4621,48.4073,48.453,124907.0
2017-03-10 14:40:00,53.09,53.09,53.06,53.07,80442.0,48.453,48.453,48.4256,48.4347,80442.0
2017-03-10 14:50:00,53.08,53.09,53.05,53.08,128568.0,48.4438,48.453,48.4165,48.4438,128568.0
2017-03-10 15:00:00,53.08,53.1,53.07,53.08,141989.0,48.4438,48.4621,48.4347,48.4438,141989.0
2017-03-10 15:10:00,53.08,53.1,53.07,53.07,130405.0,48.4438,48.4621,48.4347,48.4347,130405.0
2017-03-10 15:20:00,53.07,53.11,53.07,53.11,243014.0,48.4347,48.4712,48.4347,48.4712,243014.0
2017-03-10 15:30:00,53.1,53.12,53.09,53.1,236654.0,48.4621,48.4803,48.453,48.4621,236654.0
2017-03-10 15:40:00,53.1,53.11,53.08,53.11,584227.0,48.4621,48.4712,48.4438,48.4712,584227.0
2017-03-10 15:50:00,53.1,53.13,53.08,53.12,1147912.0,48.4621,48.4895,48.4438,48.4803,1147912.0
2017-03-13 09:30:00,53.11,53.22,53.1,53.18,417449.0,48.4712,48.5716,48.4621,48.5351,417449.0
2017-03-13 09:40:00,53.18,53.2,53.14,53.19,232592.0,48.5351,48.5533,48.4986,48.5442,232592.0
2017-03-13 09:50:00,53.18,53.2,53.15,53.16,147893.0,48.5351,48.5533,48.5077,48.5168,147893.0
2017-03-13 10:00:00,53.15,53.18,53.08,53.09,174801.0,48.5077,48.5351,48.4438,48.453,174801.0
2017-03-13 10:10:00,53.1,53.16,53.09,53.12,230324.0,48.4621,48.5168,48.453,48.4803,230324.0
2017-03-13 10:20:00,53.11,53.12,53.07,53.11,105826.0,48.4712,48.4803,48.4347,48.4712,105826.0
2017-03-13 10:30:00,53.11,53.13,53.09,53.11,123360.0,48.4712,48.4895,48.453,48.4712,123360.0
2017-03-13 10:40:00,53.11,53.12,53.07,53.1,96596.0,48.4712,48.4803,48.4347,48.4621,96596.0
2017-03-13 10:50:00,53.1,53.12,53.09,53.11,63376.0,48.4621,48.4803,48.453,48.4712,63376.0
2017-03-13 11:00:00,53.1,53.12,53.08,53.12,125335.0,48.4621,48.4803,48.4438,48.4803,125335.0
2017-03-13 11:10:00,53.11,53.14,53.11,53.12,170705.0,48.4712,48.4986,48.4712,48.4803,170705.0
2017-03-13 11:20:00,53.12,53.13,53.09,53.1,102482.0,48.4803,48.4895,48.453,48.4621,102482.0
2017-03-13 11:30:00,53.11,53.11,53.07,53.09,355039.0,48.4712,48.4712,48.4347,48.453,355039.0
2017-03-13 11:40:00,53.1,53.11,53.08,53.1,188633.0,48.4621,48.4712,48.4438,48.4621,188633.0
2017-03-13 11:50:00,53.09,53.13,53.08,53.12,123395.0,48.453,48.4895,48.4438,48.4803,123395.0
2017-03-13 12:00:00,53.13,53.15,53.12,53.13,62413.0,48.4895,48.5077,48.4803,48.4895,62413.0
2017-03-13 12:10:00,53.13,53.13,53.07,53.09,106669.0,48.4895,48.4895,48.4347,48.453,106669.0
2017-03-13 12:20:00,53.09,53.09,53.06,53.09,69239.0,48.453,48.453,48.4256,48.453,69239.0
2017-03-13 12:30:00,53.09,53.11,53.08,53.1,105633.0,48.453,48.4712,48.4438,48.4621,105633.0
2017-03-13 12:40:00,53.1,53.14,53.09,53.13,109343.0,48.4621,48.4986,48.453,48.4895,109343.0
2017-03-13 12:50:00,53.13,53.13,53.11,53.13,35092.0,48.4895,48.4895,48.4712,48.4895,35092.0
2017-03-13 13:00:00,53.12,53.16,53.12,53.16,76784.0,48.4803,48.5168,48.4803,48.5168,76784.0
2017-03-13 13:10:00,53.15,53.16,53.13,53.13,136283.0,48.5077,48.5168,48.4895,48.4895,136283.0
2017-03-13 13:20:00,53.14,53.16,53.13,53.14,115155.0,48.4986,48.5168,48.4895,48.4986,115155.0
2017-03-13 13:30:00,53.14,53.14,53.1,53.11,73773.0,48.4986,48.4986,48.4621,48.4712,73773.0
2017-03-13 13:40:00,53.11,53.13,53.09,53.11,121998.0,48.4712,48.4895,48.453,48.4712,121998.0
2017-03-13 13:50:00,53.11,53.13,53.1,53.13,81929.0,48.4712,48.4895,48.4621,48.4895,81929.0
2017-03-13 14:00:00,53.12,53.13,53.11,53.12,107306.0,48.4803,48.4895,48.4712,48.4803,107306.0
2017-03-13 14:10:00,53.12,53.14,53.11,53.14,199873.0,48.4803,48.4986,48.4712,48.4986,199873.0
2017-03-13 14:20:00,53.14,53.16,53.12,53.16,92394.0,48.4986,48.5168,48.4803,48.5168,92394.0
2017-03-13 14:30:00,53.15,53.18,53.15,53.16,109221.0,48.5077,48.5351,48.5077,48.5168,109221.0
2017-03-13 14:40:00,53.16,53.17,53.14,53.15,277790.0,48.5168,48.526,48.4986,48.5077,277790.0
2017-03-13 14:50:00,53.15,53.17,53.14,53.16,99295.0,48.5077,48.526,48.4986,48.5168,99295.0
2017-03-13 15:00:00,53.16,53.17,53.13,53.16,181423.0,48.5168,48.526,48.4895,48.5168,181423.0
2017-03-13 15:10:00,53.16,53.17,53.14,53.14,133832.0,48.5168,48.526,48.4986,48.4986,133832.0
2017-03-13 15:20:00,53.15,53.16,53.13,53.15,221058.0,48.5077,48.5168,48.4895,48.5077,221058.0
2017-03-13 15:30:00,53.15,53.19,53.14,53.18,271314.0,48.5077,48.5442,48.4986,48.5351,271314.0
2017-03-13 15:40:00,53.18,53.22,53.17,53.2,358250.0,48.5351,48.5716,48.526,48.5533,358250.0
2017-03-13 15:50:00,53.2,53.21,53.16,53.18,792980.0,48.5533,48.5625,48.5168,48.5351,792980.0
2017-03-14 09:30:00,53.12,53.12,53.05,53.1,206811.0,48.4803,48.4803,48.4165,48.4621,206811.0
2017-03-14 09:40:00,53.09,53.11,53.06,53.07,80417.0,48.453,48.4712,48.4256,48.4347,80417.0
2017-03-14 09:50:00,53.08,53.08,52.97,53.01,447394.0,48.4438,48.4438,48.3434,48.3799,447394.0
2017-03-14 10:00:00,53.02,53.03,52.96,52.99,197597.0,48.3891,48.3982,48.3343,48.3617,197597.0
2017-03-14 10:10:00,53.0,53.02,52.93,52.93,172955.0,48.3708,48.3891,48.3069,48.3069,172955.0
2017-03-14 10:20:00,52.92,52.95,52.9,52.91,140208.0,48.2978,48.3252,48.2796,48.2887,140208.0
2017-03-14 10:30:00,52.91,52.94,52.88,52.9,79276.0,48.2887,48.3161,48.2613,48.2796,79276.0
2017-03-14 10:40:00,52.9,52.9,52.83,52.87,209298.0,48.2796,48.2796,48.2157,48.2522,209298.0
2017-03-14 10:50:00,52.87,52.92,52.87,52.91,90991.0,48.2522,48.2978,48.2522,48.2887,90991.0
2017-03-14 11:00:00,52.91,52.93,52.87,52.89,77001.0,48.2887,48.3069,48.2522,48.2704,77001.0
2017-03-14 11:10:00,52.88,52.95,52.86,52.92,209570.0,48.2613,48.3252,48.243,48.2978,209570.0
2017-03-14 11:20:00,52.91,52.95,52.89,52.93,145641.0,48.2887,48.3252,48.2704,48.3069,145641.0
2017-03-14 11:30:00,52.93,52.96,52.91,52.92,96896.0,48.3069,48.3343,48.2887,48.2978,96896.0
2017-03-14 11:40:00,52.92,52.95,52.9,52.95,45311.0,48.2978,48.3252,48.2796,48.3252,45311.0
2017-03-14 11:50:00,52.95,52.97,52.93,52.96,84095.0,48.3252,48.3434,48.3069,48.3343,84095.0
2017-03-14 12:00:00,52.97,52.99,52.9,52.91,135841.0,48.3434,48.3617,48.2796,48.2887,135841.0
2017-03-14 12:10:00,52.91,52.91,52.88,52.89,99655.0,48.2887,48.2887,48.2613,48.2704,99655.0
2017-03-14 12:20:00,52.89,52.93,52.88,52.92,96130.0,48.2704,48.3069,48.2613,48.2978,96130.0
2017-03-14 12:30:00,52.93,52.94,52.9,52.92,74623.0,48.3069,48.3161,48.2796,48.2978,74623.0
2017-03-14 12:40:00,52.93,52.94,52.91,52.94,60686.0,48.3069,48.3161,48.2887,48.3161,60686.0
2017-03-14 12:50:00,52.93,52.94,52.9,52.94,139185.0,48.3069,48.3161,48.2796,48.3161,139185.0
2017-03-14 13:00:00,52.94,52.95,52.92,52.94,68760.0,48.3161,48.3252,48.2978,48.3161,68760.0
2017-03-14 13:10:00,52.93,53.0,52.93,52.98,94911.0,48.3069,48.3708,48.3069,48.3526,94911.0
2017-03-14 13:20:00,52.98,53.01,52.96,53.0,122224.0,48.3526,48.3799,48.3343,48.3708,122224.0
2017-03-14 13:30:00,53.0,53.02,52.99,53.02,954930.0,48.3708,48.3891,48.3617,48.3891,954930.0
2017-03-14 13:40:00,53.02,53.02,52.97,52.99,81859.0,48.3891,48.3891,48.3434,48.3617,81859.0
2017-03-14 13:50:00,53.0,53.0,52.96,52.98,96190.0,48.3708,48.3708,48.3343,48.3526,96190.0
2017-03-14 14:00:00,52.98,53.01,52.98,53.0,104560.0,48.3526,48.3799,48.3526,48.3708,104560.0
2017-03-14 14:10:00,53.01,53.01,52.96,52.98,222106.0,48.3799,48.3799,48.3343,48.3526,222106.0
2017-03-14 14:20:00,52.98,52.99,52.96,52.98,142499.0,48.3526,48.3617,48.3343,48.3526,142499.0
2017-03-14 14:30:00,52.99,53.01,52.98,53.0,153585.0,48.3617,48.3799,48.3526,48.3708,153585.0
2017-03-14 14:40:00,53.0,53.01,52.98,52.99,100646.0,48.3708,48.3799,48.3526,48.3617,100646.0
2017-03-14 14:50:00,52.98,52.99,52.96,52.99,112413.0,48.3526,48.3617,48.3343,48.3617,112413.0
2017-03-14 15:00:00,52.98,53.02,52.97,53.02,163572.0,48.3526,48.3891,48.3434,48.3891,163572.0
2017-03-14 15:10:00,53.02,53.04,53.01,53.03,167126.0,48.3891,48.4073,48.3799,48.3982,167126.0
2017-03-14 15:20:00,53.03,53.05,53.02,53.05,90813.0,48.3982,48.4165,48.3891,48.4165,90813.0
2017-03-14 15:30:00,53.05,53.06,53.03,53.04,185223.0,48.4165,48.4256,48.3982,48.4073,185223.0
2017-03-14 15:40:00,53.03,53.03,53.0,53.03,205543.0,48.3982,48.3982,48.3708,48.3982,205543.0
2017-03-14 15:50:00,53.03,53.04,53.01,53.02,579906.0,48.3982,48.4073,48.3799,48.3891,579906.0
2017-03-15 09:30:00,53.12,53.14,53.0,53.02,228083.0,48.4803,48.4986,48.3708,48.3891,228083.0
2017-03-15 09:40:00,53.02,53.07,52.98,53.05,151701.0,48.3891,48.4347,48.3526,48.4165,151701.0
2017-03-15 09:50:00,53.05,53.07,53.03,53.06,105309.0,48.4165,48.4347,48.3982,48.4256,105309.0
2017-03-15 10:00:00,53.06,53.06,52.97,52.99,125360.0,48.4256,48.4256,48.3434,48.3617,125360.0
2017-03-15 10:10:00,53.0,53.02,52.96,52.98,105579.0,48.3708,48.3891,48.3343,48.3526,105579.0
2017-03-15 10:20:00,52.98,53.03,52.97,53.02,108769.0,48.3526,48.3982,48.3434,48.3891,108769.0
2017-03-15 10:30:00,53.03,53.04,53.0,53.0,69016.0,48.3982,48.4073,48.3708,48.3708,69016.0
2017-03-15 10:40:00,53.01,53.02,52.98,53.0,114285.0,48.3799,48.3891,48.3526,48.3708,114285.0
2017-03-15 10:50:00,52.99,53.02,52.98,53.02,94775.0,48.3617,48.3891,48.3526,48.3891,94775.0
2017-03-15 11:00:00,53.02,53.04,53.01,53.03,66886.0,48.3891,48.4073,48.3799,48.3982,66886.0
2017-03-15 11:10:00,53.04,53.05,53.02,53.05,90242.0,48.4073,48.4165,48.3891,48.4165,90242.0
2017-03-15 11:20:00,53.05,53.07,53.03,53.07,70732.0,48.4165,48.4347,48.3982,48.4347,70732.0
2017-03-15 11:30:00,53.07,53.1,53.05,53.1,90756.0,48.4347,48.4621,48.4165,48.4621,90756.0
2017-03-15 11:40:00,53.1,53.1,53.08,53.09,33791.0,48.4621,48.4621,48.4438,48.453,33791.0
2017-03-15 11:50:00,53.09,53.09,53.07,53.09,59091.0,48.453,48.453,48.4347,48.453,59091.0
2017-03-15 12:00:00,53.09,53.11,53.08,53.11,60189.0,48.453,48.4712,48.4438,48.4712,60189.0
2017-03-15 12:10:00,53.11,53.11,53.08,53.1,70352.0,48.4712,48.4712,48.4438,48.4621,70352.0
2017-03-15 12:20:00,53.1,53.13,53.09,53.13,80309.0,48.4621,48.4895,48.453,48.4895,80309.0
2017-03-15 12:30:00,53.13,53.18,53.11,53.16,196274.0,48.4895,48.5351,48.4712,48.5168,196274.0
2017-03-15 12:40:00,53.16,53.19,53.16,53.18,77881.0,48.5168,48.5442,48.5168,48.5351,77881.0
2017-03-15 12:50:00,53.17,53.19,53.15,53.15,64260.0,48.526,48.5442,48.5077,48.5077,64260.0
2017-03-15 13:00:00,53.15,53.17,53.14,53.16,48110.0,48.5077,48.526,48.4986,48.5168,48110.0
2017-03-15 13:10:00,53.15,53.16,53.11,53.11,55668.0,48.5077,48.5168,48.4712,48.4712,55668.0
2017-03-15 13:20:00,53.12,53.12,53.08,53.11,37347.0,48.4803,48.4803,48.4438,48.4712,37347.0
2017-03-15 13:30:00,53.1,53.12,53.08,53.12,55264.0,48.4621,48.4803,48.4438,48.4803,55264.0
2017-03-15 13:40:00,53.12,53.12,53.1,53.12,203200.0,48.4803,48.4803,48.4621,48.4803,203200.0
2017-03-15 13:50:00,53.11,53.13,53.09,53.11,86569.0,48.4712,48.4895,48.453,48.4712,86569.0
2017-03-15 14:00:00,53.13,53.36,53.11,53.29,1765572.0,48.4895,48.6994,48.4712,48.6355,1765572.0
2017-03-15 14:10:00,53.29,53.32,53.25,53.28,296442.0,48.6355,48.6629,48.599,48.6264,296442.0
2017-03-15 14:20:00,53.28,53.33,53.28,53.28,105465.0,48.6264,48.672,48.6264,48.6264,105465.0
2017-03-15 14:30:00,53.28,53.3,53.24,53.29,152140.0,48.6264,48.6446,48.5899,48.6355,152140.0
2017-03-15 14:40:00,53.29,53.4,53.27,53.37,217369.0,48.6355,48.7359,48.6172,48.7085,217369.0
2017-03-15 14:50:00,53.38,53.39,53.34,53.38,232811.0,48.7176,48.7268,48.6811,48.7176,232811.0
2017-03-15 15:00:00,53.38,53.4,53.35,53.39,272797.0,48.7176,48.7359,48.6902,48.7268,272797.0
2017-03-15 15:10:00,53.38,53.45,53.37,53.42,187671.0,48.7176,48.7815,48.7085,48.7541,187671.0
2017-03-15 15:20:00,53.42,53.43,53.4,53.43,188009.0,48.7541,48.7633,48.7359,48.7633,188009.0
2017-03-15 15:30:00,53.43,53.49,53.42,53.47,274463.0,48.7633,48.818,48.7541,48.7998,274463.0
2017-03-15 15:40:00,53.47,53.47,53.38,53.4,434325.0,48.7998,48.7998,48.7176,48.7359,434325.0
2017-03-15 15:50:00,53.41,53.46,53.37,53.38,1187326.0,48.745,48.7906,48.7085,48.7176,1187326.0
2017-03-16 09:30:00,53.6,53.62,53.54,53.59,247248.0,48.9184,48.9367,48.8637,48.9093,247248.0
2017-03-16 09:40:00,53.58,53.61,53.56,53.6,92039.0,48.9002,48.9275,48.8819,48.9184,92039.0
2017-03-16 09:50:00,53.6,53.61,53.55,53.58,161175.0,48.9184,48.9275,48.8728,48.9002,161175.0
2017-03-16 10:00:00,53.58,53.62,53.57,53.59,85511.0,48.9002,48.9367,48.891,48.9093,85511.0
2017-03-16 10:10:00,53.59,53.59,53.52,53.52,100987.0,48.9093,48.9093,48.8454,48.8454,100987.0
2017-03-16 10:20:00,53.53,53.55,53.48,53.53,175851.0,48.8545,48.8728,48.8089,48.8545,175851.0
2017-03-16 10:30:00,53.52,53.53,53.48,53.5,81303.0,48.8454,48.8545,48.8089,48.8271,81303.0
2017-03-16 10:40:00,53.5,53.52,53.48,53.5,76633.0,48.8271,48.8454,48.8089,48.8271,76633.0
2017-03-16 10:50:00,53.5,53.51,53.45,53.49,64441.0,48.8271,48.8363,48.7815,48.818,64441.0
2017-03-16 11:00:00,53.49,53.5,53.41,53.47,163815.0,48.818,48.8271,48.745,48.7998,163815.0
2017-03-16 11:10:00,53.47,53.47,53.42,53.43,209301.0,48.7998,48.7998,48.7541,48.7633,209301.0
2017-03-16 11:20:00,53.42,53.44,53.4,53.41,87429.0,48.7541,48.7724,48.7359,48.745,87429.0
2017-03-16 11:30:00,53.42,53.43,53.37,53.39,91102.0,48.7541,48.7633,48.7085,48.7268,91102.0
2017-03-16 11:40:00,53.4,53.45,53.39,53.43,37660.0,48.7359,48.7815,48.7268,48.7633,37660.0
2017-03-16 11:50:00,53.44,53.48,53.42,53.48,56544.0,48.7724,48.8089,48.7541,48.8089,56544.0
2017-03-16 12:00:00,53.48,53.48,53.46,53.48,58883.0,48.8089,48.8089,48.7906,48.8089,58883.0
2017-03-16 12:10:00,53.48,53.52,53.47,53.52,99397.0,48.8089,48.8454,48.7998,48.8454,99397.0
2017-03-16 12:20:00,53.52,53.55,53.5,53.54,160795.0,48.8454,48.8728,48.8271,48.8637,160795.0
2017-03-16 12:30:00,53.54,53.54,53.51,53.52,72249.0,48.8637,48.8637,48.8363,48.8454,72249.0
2017-03-16 12:40:00,53.52,53.55,53.51,53.52,134519.0,48.8454,48.8728,48.8363,48.8454,134519.0
2017-03-16 12:50:00,53.53,53.53,53.5,53.52,54850.0,48.8545,48.8545,48.8271,48.8454,54850.0
2017-03-16 13:00:00,53.52,53.52,53.48,53.48,176591.0,48.8454,48.8454,48.8089,48.8089,176591.0
2017-03-16 13:10:00,53.48,53.49,53.44,53.46,117954.0,48.8089,48.818,48.7724,48.7906,117954.0
2017-03-16 13:20:00,53.46,53.47,53.45,53.46,76808.0,48.7906,48.7998,48.7815,48.7906,76808.0
2017-03-16 13:30:00,53.46,53.49,53.45,53.47,122929.0,48.7906,48.818,48.7815,48.7998,122929.0
2017-03-16 13:40:00,53.47,53.5,53.45,53.48,134444.0,48.7998,48.8271,48.7815,48.8089,134444.0
2017-03-16 13:50:00,53.48,53.5,53.47,53.48,127105.0,48.8089,48.8271,48.7998,48.8089,127105.0
2017-03-16 14:00:00,53.48,53.5,53.47,53.48,105808.0,48.8089,48.8271,48.7998,48.8089,105808.0
2017-03-16 14:10:00,53.49,53.51,53.48,53.5,221939.0,48.818,48.8363,48.8089,48.8271,221939.0
2017-03-16 14:20:00,53.49,53.5,53.47,53.5,136732.0,48.818,48.8271,48.7998,48.8271,136732.0
2017-03-16 14:30:00,53.49,53.51,53.49,53.49,125576.0,48.818,48.8363,48.818,48.818,125576.0
2017-03-16 14:40:00,53.49,53.5,53.41,53.43,277402.0,48.818,48.8271,48.745,48.7633,277402.0
2017-03-16 14:50:00,53.43,53.44,53.41,53.42,161225.0,48.7633,48.7724,48.745,48.7541,161225.0
2017-03-16 15:00:00,53.43,53.43,53.38,53.42,135557.0,48.7633,48.7633,48.7176,48.7541,135557.0
2017-03-16 15:10:00,53.42,53.46,53.42,53.46,127444.0,48.7541,48.7906,48.7541,48.7906,127444.0
2017-03-16 15:20:00,53.46,53.48,53.44,53.46,194986.0,48.7906,48.8089,48.7724,48.7906,194986.0
2017-03-16 15:30:00,53.46,53.47,53.43,53.46,257728.0,48.7906,48.7998,48.7633,48.7906,257728.0
2017-03-16 15:40:00,53.47,53.5,53.45,53.46,503681.0,48.7998,48.8271,48.7815,48.7906,503681.0
2017-03-16 15:50:00,53.46,53.49,53.45,53.48,2599306.0,48.7906,48.818,48.7815,48.8089,2599306.0
2017-03-17 09:30:00,53.43,53.44,53.36,53.36,366240.0,48.9509,48.9601,48.8868,48.8868,366240.0
2017-03-17 09:40:00,53.36,53.38,53.32,53.38,103656.0,48.8868,48.9051,48.8501,48.9051,103656.0
2017-03-17 09:50:00,53.38,53.42,53.37,53.37,140061.0,48.9051,48.9417,48.8959,48.8959,140061.0
2017-03-17 10:00:00,53.37,53.39,53.35,53.38,79312.0,48.8959,48.9142,48.8776,48.9051,79312.0
2017-03-17 10:10:00,53.38,53.4,53.34,53.34,168727.0,48.9051,48.9234,48.8684,48.8684,168727.0
2017-03-17 10:20:00,53.35,53.39,53.33,53.39,112042.0,48.8776,48.9142,48.8593,48.9142,112042.0
2017-03-17 10:30:00,53.39,53.43,53.36,53.39,187023.0,48.9142,48.9509,48.8868,48.9142,187023.0
2017-03-17 10:40:00,53.39,53.4,53.35,53.37,116250.0,48.9142,48.9234,48.8776,48.8959,116250.0
2017-03-17 10:50:00,53.37,53.39,53.36,53.39,176938.0,48.8959,48.9142,48.8868,48.9142,176938.0
2017-03-17 11:00:00,53.38,53.39,53.33,53.35,180527.0,48.9051,48.9142,48.8593,48.8776,180527.0
2017-03-17 11:10:00,53.35,53.39,53.33,53.38,375087.0,48.8776,48.9142,48.8593,48.9051,375087.0
2017-03-17 11:20:00,53.38,53.39,53.36,53.37,92998.0,48.9051,48.9142,48.8868,48.8959,92998.0
2017-03-17 11:30:00,53.37,53.38,53.33,53.35,56547.0,48.8959,48.9051,48.8593,48.8776,56547.0
2017-03-17 11:40:00,53.35,53.39,53.34,53.36,91470.0,48.8776,48.9142,48.8684,48.8868,91470.0
2017-03-17 11:50:00,53.37,53.39,53.36,53.39,32544.0,48.8959,48.9142,48.8868,48.9142,32544.0
2017-03-17 12:00:00,53.38,53.4,53.38,53.4,43179.0,48.9051,48.9234,48.9051,48.9234,43179.0
2017-03-17 12:10:00,53.4,53.41,53.38,53.4,123463.0,48.9234,48.9326,48.9051,48.9234,123463.0
2017-03-17 12:20:00,53.4,53.41,53.39,53.4,36433.0,48.9234,48.9326,48.9142,48.9234,36433.0
2017-03-17 12:30:00,53.39,53.41,53.39,53.41,79226.0,48.9142,48.9326,48.9142,48.9326,79226.0
2017-03-17 12:40:00,53.41,53.41,53.39,53.4,59061.0,48.9326,48.9326,48.9142,48.9234,59061.0
2017-03-17 12:50:00,53.4,53.41,53.38,53.4,103526.0,48.9234,48.9326,48.9051,48.9234,103526.0
2017-03-17 13:00:00,53.4,53.41,53.39,53.41,30614.0,48.9234,48.9326,48.9142,48.9326,30614.0
2017-03-17 13:10:00,53.41,53.44,53.4,53.43,75229.0,48.9326,48.9601,48.9234,48.9509,75229.0
2017-03-17 13:20:00,53.43,53.44,53.42,53.44,26844.0,48.9509,48.9601,48.9417,48.9601,26844.0
2017-03-17 13:30:00,53.44,53.46,53.43,53.44,51730.0,48.9601,48.9784,48.9509,48.9601,51730.0
2017-03-17 13:40:00,53.44,53.45,53.41,53.43,207193.0,48.9601,48.9692,48.9326,48.9509,207193.0
2017-03-17 13:50:00,53.42,53.45,53.42,53.43,106500.0,48.9417,48.9692,48.9417,48.9509,106500.0
2017-03-17 14:00:00,53.44,53.49,53.43,53.48,158075.0,48.9601,49.0059,48.9509,48.9967,158075.0
2017-03-17 14:10:00,53.48,53.51,53.48,53.51,133375.0,48.9967,49.0242,48.9967,49.0242,133375.0
2017-03-17 14:20:00,53.5,53.51,53.46,53.47,35534.0,49.015,49.0242,48.9784,48.9875,35534.0
2017-03-17 14:30:00,53.47,53.48,53.45,53.45,81346.0,48.9875,48.9967,48.9692,48.9692,81346.0
2017-03-17 14:40:00,53.46,53.48,53.45,53.46,54817.0,48.9784,48.9967,48.9692,48.9784,54817.0
2017-03-17 14:50:00,53.46,53.47,53.44,53.45,99781.0,48.9784,48.9875,48.9601,48.9692,99781.0
2017-03-17 15:00:00,53.46,53.47,53.45,53.46,119308.0,48.9784,48.9875,48.9692,48.9784,119308.0
2017-03-17 15:10:00,53.46,53.47,53.42,53.44,213823.0,48.9784,48.9875,48.9417,48.9601,213823.0
2017-03-17 15:20:00,53.44,53.44,53.41,53.42,203034.0,48.9601,48.9601,48.9326,48.9417,203034.0
2017-03-17 15:30:00,53.41,53.42,53.35,53.38,265901.0,48.9326,48.9417,48.8776,48.9051,265901.0
2017-03-17 15:40:00,53.38,53.39,53.35,53.38,505207.0,48.9051,48.9142,48.8776,48.9051,505207.0
2017-03-17 15:50:00,53.37,53.4,53.32,53.32,1238133.0,48.8959,48.9234,48.8501,48.8501,1238133.0
2017-03-20 09:30:00,53.35,53.38,53.3,53.37,256019.0,48.8776,48.9051,48.8318,48.8959,256019.0
2017-03-20 09:40:00,53.36,53.41,53.35,53.41,70738.0,48.8868,48.9326,48.8776,48.9326,70738.0
2017-03-20 09:50:00,53.4,53.41,53.36,53.37,115140.0,48.9234,48.9326,48.8868,48.8959,115140.0
2017-03-20 10:00:00,53.37,53.42,53.37,53.41,201109.0,48.8959,48.9417,48.8959,48.9326,201109.0
2017-03-20 10:10:00,53.41,53.47,53.41,53.47,139241.0,48.9326,48.9875,48.9326,48.9875,139241.0
2017-03-20 10:20:00,53.47,53.51,53.46,53.48,93019.0,48.9875,49.0242,48.9784,48.9967,93019.0
2017-03-20 10:30:00,53.49,53.49,53.44,53.46,51697.0,49.0059,49.0059,48.9601,48.9784,51697.0
2017-03-20 10:40:00,53.46,53.48,53.45,53.46,150959.0,48.9784,48.9967,48.9692,48.9784,150959.0
2017-03-20 10:50:00,53.46,53.47,53.42,53.44,60673.0,48.9784,48.9875,48.9417,48.9601,60673.0
2017-03-20 11:00:00,53.45,53.46,53.42,53.43,57774.0,48.9692,48.9784,48.9417,48.9509,57774.0
2017-03-20 11:10:00,53.43,53.44,53.4,53.44,79811.0,48.9509,48.9601,48.9234,48.9601,79811.0
2017-03-20 11:20:00,53.44,53.44,53.37,53.38,67309.0,48.9601,48.9601,48.8959,48.9051,67309.0
2017-03-20 11:30:00,53.39,53.41,53.38,53.4,41595.0,48.9142,48.9326,48.9051,48.9234,41595.0
2017-03-20 11:40:00,53.41,53.42,53.39,53.42,50959.0,48.9326,48.9417,48.9142,48.9417,50959.0
2017-03-20 11:50:00,53.41,53.43,53.4,53.41,178550.0,48.9326,48.9509,48.9234,48.9326,178550.0
2017-03-20 12:00:00,53.41,53.43,53.39,53.41,46622.0,48.9326,48.9509,48.9142,48.9326,46622.0
2017-03-20 12:10:00,53.41,53.44,53.37,53.37,139629.0,48.9326,48.9601,48.8959,48.8959,139629.0
2017-03-20 12:20:00,53.37,53.4,53.36,53.38,62045.0,48.8959,48.9234,48.8868,48.9051,62045.0
2017-03-20 12:30:00,53.38,53.4,53.37,53.39,59775.0,48.9051,48.9234,48.8959,48.9142,59775.0
2017-03-20 12:40:00,53.4,53.43,53.39,53.4,266597.0,48.9234,48.9509,48.9142,48.9234,266597.0
2017-03-20 12:50:00,53.41,53.42,53.4,53.41,47215.0,48.9326,48.9417,48.9234,48.9326,47215.0
2017-03-20 13:00:00,53.41,53.42,53.39,53.4,50981.0,48.9326,48.9417,48.9142,48.9234,50981.0
2017-03-20 13:10:00,53.4,53.41,53.39,53.39,24645.0,48.9234,48.9326,48.9142,48.9142,24645.0
2017-03-20 13:20:00,53.4,53.41,53.38,53.41,74272.0,48.9234,48.9326,48.9051,48.9326,74272.0
2017-03-20 13:30:00,53.41,53.41,53.36,53.36,46191.0,48.9326,48.9326,48.8868,48.8868,46191.0
2017-03-20 13:40:00,53.35,53.35,53.27,53.3,87389.0,48.8776,48.8776,48.8043,48.8318,87389.0
2017-03-20 13:50:00,53.3,53.32,53.29,53.31,39759.0,48.8318,48.8501,48.8226,48.8409,39759.0
2017-03-20 14:00:00,53.32,53.34,53.3,53.34,64878.0,48.8501,48.8684,48.8318,48.8684,64878.0
2017-03-20 14:10:00,53.34,53.35,53.33,53.34,28866.0,48.8684,48.8776,48.8593,48.8684,28866.0
2017-03-20 14:20:00,53.34,53.34,53.32,53.33,32898.0,48.8684,48.8684,48.8501,48.8593,32898.0
2017-03-20 14:30:00,53.34,53.34,53.26,53.27,105814.0,48.8684,48.8684,48.7951,48.8043,105814.0
2017-03-20 14:40:00,53.28,53.3,53.24,53.25,217641.0,48.8135,48.8318,48.7768,48.786,217641.0
2017-03-20 14:50:00,53.26,53.3,53.24,53.29,118202.0,48.7951,48.8318,48.7768,48.8226,118202.0
2017-03-20 15:00:00,53.29,53.31,53.28,53.3,118905.0,48.8226,48.8409,48.8135,48.8318,118905.0
2017-03-20 15:10:00,53.3,53.38,53.3,53.36,118922.0,48.8318,48.9051,48.8318,48.8868,118922.0
2017-03-20 15:20:00,53.36,53.39,53.36,53.39,59026.0,48.8868,48.9142,48.8868,48.9142,59026.0
2017-03-20 15:30:00,53.39,53.4,53.38,53.38,118633.0,48.9142,48.9234,48.9051,48.9051,118633.0
2017-03-20 15:40:00,53.38,53.39,53.36,53.38,256337.0,48.9051,48.9142,48.8868,48.9051,256337.0
2017-03-20 15:50:00,53.39,53.4,53.36,53.38,552125.0,48.9142,48.9234,48.8868,48.9051,552125.0
2017-03-21 09:30:00,53.53,53.66,53.53,53.61,325727.0,49.0425,49.1616,49.0425,49.1158,325727.0
2017-03-21 09:40:00,53.61,53.62,53.58,53.6,88771.0,49.1158,49.125,49.0883,49.1066,88771.0
2017-03-21 09:50:00,53.61,53.63,53.59,53.6,253432.0,49.1158,49.1341,49.0975,49.1066,253432.0
2017-03-21 10:00:00,53.59,53.6,53.46,53.48,240937.0,49.0975,49.1066,48.9784,48.9967,240937.0
2017-03-21 10:10:00,53.48,53.49,53.37,53.39,201040.0,48.9967,49.0059,48.8959,48.9142,201040.0
2017-03-21 10:20:00,53.39,53.41,53.27,53.29,336853.0,48.9142,48.9326,48.8043,48.8226,336853.0
2017-03-21 10:30:00,53.29,53.33,53.24,53.29,539645.0,48.8226,48.8593,48.7768,48.8226,539645.0
2017-03-21 10:40:00,53.28,53.31,53.25,53.28,180010.0,48.8135,48.8409,48.786,48.8135,180010.0
2017-03-21 10:50:00,53.29,53.3,53.11,53.15,422067.0,48.8226,48.8318,48.6577,48.6944,422067.0
2017-03-21 11:00:00,53.16,53.17,53.06,53.1,237519.0,48.7035,48.7127,48.6119,48.6486,237519.0
2017-03-21 11:10:00,53.11,53.13,52.92,52.97,485682.0,48.6577,48.676,48.4836,48.5295,485682.0
2017-03-21 11:20:00,52.96,53.03,52.92,52.98,334115.0,48.5203,48.5844,48.4836,48.5386,334115.0
2017-03-21 11:30:00,52.98,52.99,52.83,52.93,410166.0,48.5386,48.5478,48.4012,48.4928,410166.0
2017-03-21 11:40:00,52.93,52.96,52.86,52.95,221916.0,48.4928,48.5203,48.4287,48.5111,221916.0
2017-03-21 11:50:00,52.95,53.04,52.91,53.04,226167.0,48.5111,48.5936,48.4745,48.5936,226167.0
2017-03-21 12:00:00,53.04,53.07,52.96,53.04,422864.0,48.5936,48.6211,48.5203,48.5936,422864.0
2017-03-21 12:10:00,53.03,53.03,52.95,52.96,112014.0,48.5844,48.5844,48.5111,48.5203,112014.0
2017-03-21 12:20:00,52.96,53.0,52.93,52.98,403165.0,48.5203,48.5569,48.4928,48.5386,403165.0
2017-03-21 12:30:00,52.98,52.99,52.89,52.91,84430.0,48.5386,48.5478,48.4562,48.4745,84430.0
2017-03-21 12:40:00,52.91,52.94,52.85,52.85,321969.0,48.4745,48.502,48.4195,48.4195,321969.0
2017-03-21 12:50:00,52.85,52.92,52.8,52.88,136847.0,48.4195,48.4836,48.3737,48.447,136847.0
2017-03-21 13:00:00,52.88,52.92,52.84,52.85,87439.0,48.447,48.4836,48.4103,48.4195,87439.0
2017-03-21 13:10:00,52.84,52.89,52.8,52.84,357167.0,48.4103,48.4562,48.3737,48.4103,357167.0
2017-03-21 13:20:00,52.84,52.89,52.77,52.89,201187.0,48.4103,48.4562,48.3462,48.4562,201187.0
2017-03-21 13:30:00,52.89,52.9,52.82,52.84,370207.0,48.4562,48.4653,48.392,48.4103,370207.0
2017-03-21 13:40:00,52.84,52.86,52.77,52.79,240662.0,48.4103,48.4287,48.3462,48.3645,240662.0
2017-03-21 13:50:00,52.79,52.79,52.69,52.7,183400.0,48.3645,48.3645,48.2729,48.2821,183400.0
2017-03-21 14:00:00,52.7,52.8,52.68,52.79,296891.0,48.2821,48.3737,48.2638,48.3645,296891.0
2017-03-21 14:10:00,52.79,52.86,52.76,52.86,431840.0,48.3645,48.4287,48.3371,48.4287,431840.0
2017-03-21 14:20:00,52.86,52.86,52.77,52.8,118880.0,48.4287,48.4287,48.3462,48.3737,118880.0
2017-03-21 14:30:00,52.79,52.89,52.78,52.86,232821.0,48.3645,48.4562,48.3554,48.4287,232821.0
2017-03-21 14:40:00,52.86,52.87,52.72,52.76,379691.0,48.4287,48.4378,48.3004,48.3371,379691.0
2017-03-21 14:50:00,52.77,52.86,52.74,52.83,270254.0,48.3462,48.4287,48.3187,48.4012,270254.0
2017-03-21 15:00:00,52.83,52.86,52.78,52.82,228030.0,48.4012,48.4287,48.3554,48.392,228030.0
2017-03-21 15:10:00,52.82,52.86,52.78,52.82,360610.0,48.392,48.4287,48.3554,48.392,360610.0
2017-03-21 15:20:00,52.82,52.83,52.78,52.8,515728.0,48.392,48.4012,48.3554,48.3737,515728.0
2017-03-21 15:30:00,52.8,52.81,52.7,52.7,691923.0,48.3737,48.3829,48.2821,48.2821,691923.0
2017-03-21 15:40:00,52.7,52.72,52.61,52.62,1120080.0,48.2821,48.3004,48.1996,48.2088,1120080.0
2017-03-21 15:50:00,52.62,52.66,52.59,52.63,1691722.0,48.2088,48.2454,48.1813,48.218,1691722.0
2017-03-22 09:30:00,52.62,52.83,52.61,52.75,563630.0,48.2088,48.4012,48.1996,48.3279,563630.0
2017-03-22 09:40:00,52.76,52.81,52.71,52.74,263965.0,48.3371,48.3829,48.2912,48.3187,263965.0
2017-03-22 09:50:00,52.74,52.76,52.63,52.63,193609.0,48.3187,48.3371,48.218,48.218,193609.0
2017-03-22 10:00:00,52.64,52.74,52.62,52.71,689878.0,48.2271,48.3187,48.2088,48.2912,689878.0
2017-03-22 10:10:00,52.71,52.73,52.6,52.61,281303.0,48.2912,48.3096,48.1905,48.1996,281303.0
2017-03-22 10:20:00,52.61,52.7,52.61,52.64,172748.0,48.1996,48.2821,48.1996,48.2271,172748.0
2017-03-22 10:30:00,52.64,52.76,52.55,52.73,344199.0,48.2271,48.3371,48.1447,48.3096,344199.0
2017-03-22 10:40:00,52.73,52.77,52.71,52.73,199726.0,48.3096,48.3462,48.2912,48.3096,199726.0
2017-03-22 10:50:00,52.73,52.85,52.73,52.85,148258.0,48.3096,48.4195,48.3096,48.4195,148258.0
2017-03-22 11:00:00,52.84,52.85,52.77,52.83,470606.0,48.4103,48.4195,48.3462,48.4012,470606.0
2017-03-22 11:10:00,52.83,52.99,52.8,52.97,330702.0,48.4012,48.5478,48.3737,48.5295,330702.0
2017-03-22 11:20:00,52.96,53.02,52.96,52.99,318371.0,48.5203,48.5753,48.5203,48.5478,318371.0
2017-03-22 11:30:00,53.0,53.0,52.93,52.97,62299.0,48.5569,48.5569,48.4928,48.5295,62299.0
2017-03-22 11:40:00,52.97,53.01,52.94,52.97,103649.0,48.5295,48.5661,48.502,48.5295,103649.0
2017-03-22 11:50:00,52.96,52.97,52.93,52.94,197105.0,48.5203,48.5295,48.4928,48.502,197105.0
2017-03-22 12:00:00,52.94,52.95,52.9,52.91,32215.0,48.502,48.5111,48.4653,48.4745,32215.0
2017-03-22 12:10:00,52.9,52.91,52.85,52.86,118869.0,48.4653,48.4745,48.4195,48.4287,118869.0
2017-03-22 12:20:00,52.85,52.9,52.85,52.87,47128.0,48.4195,48.4653,48.4195,48.4378,47128.0
2017-03-22 12:30:00,52.87,52.93,52.86,52.88,230262.0,48.4378,48.4928,48.4287,48.447,230262.0
2017-03-22 12:40:00,52.88,52.9,52.84,52.87,102011.0,48.447,48.4653,48.4103,48.4378,102011.0
2017-03-22 12:50:00,52.86,52.87,52.82,52.87,79412.0,48.4287,48.4378,48.392,48.4378,79412.0
2017-03-22 13:00:00,52.87,52.87,52.76,52.83,351686.0,48.4378,48.4378,48.3371,48.4012,351686.0
2017-03-22 13:10:00,52.82,52.89,52.8,52.88,64215.0,48.392,48.4562,48.3737,48.447,64215.0
2017-03-22 13:20:00,52.87,52.9,52.83,52.86,107004.0,48.4378,48.4653,48.4012,48.4287,107004.0
2017-03-22 13:30:00,52.85,52.92,52.85,52.91,116326.0,48.4195,48.4836,48.4195,48.4745,116326.0
2017-03-22 13:40:00,52.91,52.92,52.85,52.87,311286.0,48.4745,48.4836,48.4195,48.4378,311286.0
2017-03-22 13:50:00,52.87,52.88,52.8,52.8,70111.0,48.4378,48.447,48.3737,48.3737,70111.0
2017-03-22 14:00:00,52.8,52.87,52.79,52.84,90037.0,48.3737,48.4378,48.3645,48.4103,90037.0
2017-03-22 14:10:00,52.84,52.9,52.83,52.86,79745.0,48.4103,48.4653,48.4012,48.4287,79745.0
2017-03-22 14:20:00,52.85,52.87,52.8,52.81,81368.0,48.4195,48.4378,48.3737,48.3829,81368.0
2017-03-22 14:30:00,52.81,52.91,52.81,52.91,78310.0,48.3829,48.4745,48.3829,48.4745,78310.0
2017-03-22 14:40:00,52.9,52.93,52.88,52.92,80259.0,48.4653,48.4928,48.447,48.4836,80259.0
2017-03-22 14:50:00,52.92,52.95,52.9,52.93,117097.0,48.4836,48.5111,48.4653,48.4928,117097.0
2017-03-22 15:00:00,52.92,52.94,52.91,52.92,283461.0,48.4836,48.502,48.4745,48.4836,283461.0
2017-03-22 15:10:00,52.92,52.96,52.9,52.95,146689.0,48.4836,48.5203,48.4653,48.5111,146689.0
2017-03-22 15:20:00,52.96,53.01,52.93,52.94,212598.0,48.5203,48.5661,48.4928,48.502,212598.0
2017-03-22 15:30:00,52.94,52.95,52.9,52.91,164134.0,48.502,48.5111,48.4653,48.4745,164134.0
2017-03-22 15:40:00,52.91,52.95,52.9,52.95,214785.0,48.4745,48.5111,48.4653,48.5111,214785.0
2017-03-22 15:50:00,52.95,53.0,52.94,52.96,1876820.0,48.5111,48.5569,48.502,48.5203,1876820.0
2017-03-23 09:30:00,52.82,52.9,52.75,52.81,826176.0,48.392,48.4653,48.3279,48.3829,826176.0
2017-03-23 09:40:00,52.81,52.83,52.72,52.76,267260.0,48.3829,48.4012,48.3004,48.3371,267260.0
2017-03-23 09:50:00,52.77,52.8,52.72,52.77,110114.0,48.3462,48.3737,48.3004,48.3462,110114.0
2017-03-23 10:00:00,52.78,52.84,52.76,52.78,283373.0,48.3554,48.4103,48.3371,48.3554,283373.0
2017-03-23 10:10:00,52.78,52.8,52.71,52.74,129455.0,48.3554,48.3737,48.2912,48.3187,129455.0
2017-03-23 10:20:00,52.73,52.79,52.73,52.77,85688.0,48.3096,48.3645,48.3096,48.3462,85688.0
2017-03-23 10:30:00,52.77,52.86,52.75,52.86,114630.0,48.3462,48.4287,48.3279,48.4287,114630.0
2017-03-23 10:40:00,52.87,52.91,52.86,52.88,91243.0,48.4378,48.4745,48.4287,48.447,91243.0
2017-03-23 10:50:00,52.88,52.94,52.87,52.87,128797.0,48.447,48.502,48.4378,48.4378,128797.0
2017-03-23 11:00:00,52.88,52.93,52.86,52.93,197599.0,48.447,48.4928,48.4287,48.4928,197599.0
2017-03-23 11:10:00,52.93,52.99,52.9,52.97,192053.0,48.4928,48.5478,48.4653,48.5295,192053.0
2017-03-23 11:20:00,52.97,52.97,52.92,52.95,97181.0,48.5295,48.5295,48.4836,48.5111,97181.0
2017-03-23 11:30:00,52.95,52.97,52.93,52.97,214483.0,48.5111,48.5295,48.4928,48.5295,214483.0
2017-03-23 11:40:00,52.97,52.97,52.92,52.95,75018.0,48.5295,48.5295,48.4836,48.5111,75018.0
2017-03-23 11:50:00,52.95,52.99,52.94,52.97,41473.0,48.5111,48.5478,48.502,48.5295,41473.0
2017-03-23 12:00:00,52.98,53.0,52.96,52.97,387983.0,48.5386,48.5569,48.5203,48.5295,387983.0
2017-03-23 12:10:00,52.98,53.0,52.96,52.98,323925.0,48.5386,48.5569,48.5203,48.5386,323925.0
2017-03-23 12:20:00,52.98,53.02,52.98,52.99,51469.0,48.5386,48.5753,48.5386,48.5478,51469.0
2017-03-23 12:30:00,52.98,52.99,52.94,52.95,68437.0,48.5386,48.5478,48.502,48.5111,68437.0
2017-03-23 12:40:00,52.95,52.97,52.91,52.91,96322.0,48.5111,48.5295,48.4745,48.4745,96322.0
2017-03-23 12:50:00,52.91,52.96,52.9,52.96,58372.0,48.4745,48.5203,48.4653,48.5203,58372.0
2017-03-23 13:00:00,52.96,52.96,52.81,52.81,197829.0,48.5203,48.5203,48.3829,48.3829,197829.0
2017-03-23 13:10:00,52.81,52.85,52.78,52.84,410067.0,48.3829,48.4195,48.3554,48.4103,410067.0
2017-03-23 13:20:00,52.85,52.88,52.79,52.8,140945.0,48.4195,48.447,48.3645,48.3737,140945.0
2017-03-23 13:30:00,52.79,52.85,52.79,52.81,407772.0,48.3645,48.4195,48.3645,48.3829,407772.0
2017-03-23 13:40:00,52.8,52.88,52.79,52.87,105652.0,48.3737,48.447,48.3645,48.4378,105652.0
2017-03-23 13:50:00,52.87,52.89,52.86,52.86,33660.0,48.4378,48.4562,48.4287,48.4287,33660.0
2017-03-23 14:00:00,52.85,52.91,52.84,52.9,59758.0,48.4195,48.4745,48.4103,48.4653,59758.0
2017-03-23 14:10:00,52.89,52.91,52.88,52.9,26852.0,48.4562,48.4745,48.447,48.4653,26852.0
2017-03-23 14:20:00,52.9,52.92,52.88,52.89,140825.0,48.4653,48.4836,48.447,48.4562,140825.0
2017-03-23 14:30:00,52.89,52.92,52.87,52.91,145157.0,48.4562,48.4836,48.4378,48.4745,145157.0
2017-03-23 14:40:00,52.91,52.96,52.89,52.94,102334.0,48.4745,48.5203,48.4562,48.502,102334.0
2017-03-23 14:50:00,52.94,52.97,52.91,52.91,69489.0,48.502,48.5295,48.4745,48.4745,69489.0
2017-03-23 15:00:00,52.9,52.91,52.85,52.86,112360.0,48.4653,48.4745,48.4195,48.4287,112360.0
2017-03-23 15:10:00,52.86,52.87,52.78,52.81,259671.0,48.4287,48.4378,48.3554,48.3829,259671.0
2017-03-23 15:20:00,52.81,52.85,52.77,52.77,588991.0,48.3829,48.4195,48.3462,48.3462,588991.0
2017-03-23 15:30:00,52.77,52.79,52.71,52.78,427957.0,48.3462,48.3645,48.2912,48.3554,427957.0
2017-03-23 15:40:00,52.78,52.81,52.73,52.8,372282.0,48.3554,48.3829,48.3096,48.3737,372282.0
2017-03-23 15:50:00,52.8,52.83,52.73,52.81,1512574.0,48.3737,48.4012,48.3096,48.3829,1512574.0
2017-03-24 09:30:00,52.98,53.11,52.98,53.06,481878.0,48.5386,48.6577,48.5386,48.6119,481878.0
2017-03-24 09:40:00,53.07,53.16,53.07,53.16,415462.0,48.6211,48.7035,48.6211,48.7035,415462.0
2017-03-24 09:50:00,53.16,53.16,53.06,53.07,224573.0,48.7035,48.7035,48.6119,48.6211,224573.0
2017-03-24 10:00:00,53.07,53.09,53.05,53.05,129055.0,48.6211,48.6394,48.6027,48.6027,129055.0
2017-03-24 10:10:00,53.05,53.1,53.04,53.09,49837.0,48.6027,48.6486,48.5936,48.6394,49837.0
2017-03-24 10:20:00,53.09,53.09,53.03,53.07,91096.0,48.6394,48.6394,48.5844,48.6211,91096.0
2017-03-24 10:30:00,53.07,53.12,53.04,53.08,79776.0,48.6211,48.6669,48.5936,48.6302,79776.0
2017-03-24 10:40:00,53.09,53.11,53.07,53.09,151305.0,48.6394,48.6577,48.6211,48.6394,151305.0
2017-03-24 10:50:00,53.09,53.15,53.08,53.11,133926.0,48.6394,48.6944,48.6302,48.6577,133926.0
2017-03-24 11:00:00,53.12,53.16,53.1,53.13,68188.0,48.6669,48.7035,48.6486,48.676,68188.0
2017-03-24 11:10:00,53.13,53.15,53.1,53.12,120208.0,48.676,48.6944,48.6486,48.6669,120208.0
2017-03-24 11:20:00,53.12,53.13,53.07,53.08,45649.0,48.6669,48.676,48.6211,48.6302,45649.0
2017-03-24 11:30:00,53.08,53.11,53.07,53.1,80616.0,48.6302,48.6577,48.6211,48.6486,80616.0
2017-03-24 11:40:00,53.1,53.12,53.09,53.11,159741.0,48.6486,48.6669,48.6394,48.6577,159741.0
2017-03-24 11:50:00,53.11,53.15,53.1,53.15,276138.0,48.6577,48.6944,48.6486,48.6944,276138.0
2017-03-24 12:00:00,53.14,53.16,53.13,53.15,126365.0,48.6852,48.7035,48.676,48.6944,126365.0
2017-03-24 12:10:00,53.15,53.15,53.0,53.0,653399.0,48.6944,48.6944,48.5569,48.5569,653399.0
2017-03-24 12:20:00,53.0,53.11,52.95,53.07,360792.0,48.5569,48.6577,48.5111,48.6211,360792.0
2017-03-24 12:30:00,53.08,53.1,53.03,53.09,177294.0,48.6302,48.6486,48.5844,48.6394,177294.0
2017-03-24 12:40:00,53.09,53.11,53.06,53.1,113873.0,48.6394,48.6577,48.6119,48.6486,113873.0
2017-03-24 12:50:00,53.09,53.1,53.03,53.05,305070.0,48.6394,48.6486,48.5844,48.6027,305070.0
2017-03-24 13:00:00,53.06,53.08,52.99,53.01,213462.0,48.6119,48.6302,48.5478,48.5661,213462.0
2017-03-24 13:10:00,53.01,53.03,52.98,53.0,84296.0,48.5661,48.5844,48.5386,48.5569,84296.0
2017-03-24 13:20:00,53.0,53.07,52.99,53.04,164681.0,48.5569,48.6211,48.5478,48.5936,164681.0
2017-03-24 13:30:00,53.04,53.04,52.99,52.99,76368.0,48.5936,48.5936,48.5478,48.5478,76368.0
2017-03-24 13:40:00,52.99,53.02,52.97,53.0,97044.0,48.5478,48.5753,48.5295,48.5569,97044.0
2017-03-24 13:50:00,52.99,53.0,52.9,52.91,256356.0,48.5478,48.5569,48.4653,48.4745,256356.0
2017-03-24 14:00:00,52.92,52.96,52.91,52.91,221268.0,48.4836,48.5203,48.4745,48.4745,221268.0
2017-03-24 14:10:00,52.92,52.96,52.91,52.96,87078.0,48.4836,48.5203,48.4745,48.5203,87078.0
2017-03-24 14:20:00,52.96,52.96,52.9,52.92,123589.0,48.5203,48.5203,48.4653,48.4836,123589.0
2017-03-24 14:30:00,52.91,52.95,52.85,52.87,172909.0,48.4745,48.5111,48.4195,48.4378,172909.0
2017-03-24 14:40:00,52.87,52.89,52.78,52.81,347551.0,48.4378,48.4562,48.3554,48.3829,347551.0
2017-03-24 14:50:00,52.82,52.82,52.74,52.74,152151.0,48.392,48.392,48.3187,48.3187,152151.0
2017-03-24 15:00:00,52.75,52.76,52.67,52.73,452502.0,48.3279,48.3371,48.2546,48.3096,452502.0
2017-03-24 15:10:00,52.73,52.75,52.65,52.7,399541.0,48.3096,48.3279,48.2363,48.2821,399541.0
2017-03-24 15:20:00,52.71,52.8,52.7,52.8,261493.0,48.2912,48.3737,48.2821,48.3737,261493.0
2017-03-24 15:30:00,52.79,52.95,52.74,52.95,1544385.0,48.3645,48.5111,48.3187,48.5111,1544385.0
2017-03-24 15:40:00,52.95,53.02,52.83,52.87,1680302.0,48.5111,48.5753,48.4012,48.4378,1680302.0
2017-03-24 15:50:00,52.87,52.94,52.82,52.85,1835157.0,48.4378,48.502,48.392,48.4195,1835157.0
2017-03-27 09:30:00,52.4,52.53,52.35,52.43,623209.0,48.0072,48.1263,47.9614,48.0347,623209.0
2017-03-27 09:40:00,52.42,52.45,52.33,52.43,241267.0,48.0256,48.053,47.9431,48.0347,241267.0
2017-03-27 09:50:00,52.44,52.55,52.44,52.54,355059.0,48.0439,48.1447,48.0439,48.1355,355059.0
2017-03-27 10:00:00,52.53,52.61,52.48,52.52,287953.0,48.1263,48.1996,48.0805,48.1172,287953.0
2017-03-27 10:10:00,52.53,52.6,52.53,52.56,419624.0,48.1263,48.1905,48.1263,48.1538,419624.0
2017-03-27 10:20:00,52.57,52.61,52.54,52.55,335323.0,48.163,48.1996,48.1355,48.1447,335323.0
2017-03-27 10:30:00,52.56,52.62,52.55,52.57,166936.0,48.1538,48.2088,48.1447,48.163,166936.0
2017-03-27 10:40:00,52.57,52.65,52.55,52.6,215424.0,48.163,48.2363,48.1447,48.1905,215424.0
2017-03-27 10:50:00,52.61,52.63,52.57,52.62,104693.0,48.1996,48.218,48.163,48.2088,104693.0
2017-03-27 11:00:00,52.62,52.64,52.58,52.59,82806.0,48.2088,48.2271,48.1721,48.1813,82806.0
2017-03-27 11:10:00,52.58,52.62,52.58,52.6,92500.0,48.1721,48.2088,48.1721,48.1905,92500.0
2017-03-27 11:20:00,52.6,52.7,52.58,52.69,139554.0,48.1905,48.2821,48.1721,48.2729,139554.0
2017-03-27 11:30:00,52.71,52.77,52.7,52.72,310494.0,48.2912,48.3462,48.2821,48.3004,310494.0
2017-03-27 11:40:00,52.72,52.75,52.71,52.71,92315.0,48.3004,48.3279,48.2912,48.2912,92315.0
2017-03-27 11:50:00,52.72,52.74,52.66,52.73,171032.0,48.3004,48.3187,48.2454,48.3096,171032.0
2017-03-27 12:00:00,52.73,52.8,52.7,52.77,121399.0,48.3096,48.3737,48.2821,48.3462,121399.0
2017-03-27 12:10:00,52.77,52.79,52.75,52.79,72401.0,48.3462,48.3645,48.3279,48.3645,72401.0
2017-03-27 12:20:00,52.78,52.8,52.76,52.77,37725.0,48.3554,48.3737,48.3371,48.3462,37725.0
2017-03-27 12:30:00,52.77,52.81,52.75,52.78,125912.0,48.3462,48.3829,48.3279,48.3554,125912.0
2017-03-27 12:40:00,52.78,52.81,52.77,52.8,35955.0,48.3554,48.3829,48.3462,48.3737,35955.0
2017-03-27 12:50:00,52.8,52.9,52.8,52.86,107528.0,48.3737,48.4653,48.3737,48.4287,107528.0
2017-03-27 13:00:00,52.85,52.92,52.85,52.9,91426.0,48.4195,48.4836,48.4195,48.4653,91426.0
2017-03-27 13:10:00,52.9,52.9,52.86,52.87,86535.0,48.4653,48.4653,48.4287,48.4378,86535.0
2017-03-27 13:20:00,52.86,52.89,52.84,52.86,84559.0,48.4287,48.4562,48.4103,48.4287,84559.0
2017-03-27 13:30:00,52.86,52.87,52.82,52.82,49100.0,48.4287,48.4378,48.392,48.392,49100.0
2017-03-27 13:40:00,52.82,52.85,52.8,52.81,161740.0,48.392,48.4195,48.3737,48.3829,161740.0
2017-03-27 13:50:00,52.82,52.84,52.8,52.83,78040.0,48.392,48.4103,48.3737,48.4012,78040.0
2017-03-27 14:00:00,52.82,52.87,52.82,52.85,54556.0,48.392,48.4378,48.392,48.4195,54556.0
2017-03-27 14:10:00,52.86,52.86,52.78,52.79,259854.0,48.4287,48.4287,48.3554,48.3645,259854.0
2017-03-27 14:20:00,52.8,52.82,52.77,52.8,82400.0,48.3737,48.392,48.3462,48.3737,82400.0
2017-03-27 14:30:00,52.8,52.83,52.79,52.8,49658.0,48.3737,48.4012,48.3645,48.3737,49658.0
2017-03-27 14:40:00,52.8,52.87,52.8,52.85,159514.0,48.3737,48.4378,48.3737,48.4195,159514.0
2017-03-27 14:50:00,52.85,52.91,52.84,52.91,73458.0,48.4195,48.4745,48.4103,48.4745,73458.0
2017-03-27 15:00:00,52.9,52.93,52.88,52.9,78415.0,48.4653,48.4928,48.447,48.4653,78415.0
2017-03-27 15:10:00,52.89,52.93,52.89,52.92,45666.0,48.4562,48.4928,48.4562,48.4836,45666.0
2017-03-27 15:20:00,52.92,52.93,52.87,52.88,106795.0,48.4836,48.4928,48.4378,48.447,106795.0
2017-03-27 15:30:00,52.88,52.93,52.85,52.93,92713.0,48.447,48.4928,48.4195,48.4928,92713.0
2017-03-27 15:40:00,52.93,52.95,52.9,52.9,394699.0,48.4928,48.5111,48.4653,48.4653,394699.0
2017-03-27 15:50:00,52.91,52.92,52.83,52.84,529700.0,48.4745,48.4836,48.4012,48.4103,529700.0
2017-03-28 09:30:00,52.79,52.88,52.76,52.84,245928.0,48.3645,48.447,48.3371,48.4103,245928.0
2017-03-28 09:40:00,52.85,52.9,52.74,52.79,122033.0,48.4195,48.4653,48.3187,48.3645,122033.0
2017-03-28 09:50:00,52.8,52.8,52.7,52.75,112509.0,48.3737,48.3737,48.2821,48.3279,112509.0
2017-03-28 10:00:00,52.75,52.91,52.75,52.9,296357.0,48.3279,48.4745,48.3279,48.4653,296357.0
2017-03-28 10:10:00,52.89,52.9,52.79,52.81,130459.0,48.4562,48.4653,48.3645,48.3829,130459.0
2017-03-28 10:20:00,52.82,52.82,52.73,52.78,273411.0,48.392,48.392,48.3096,48.3554,273411.0
2017-03-28 10:30:00,52.78,52.82,52.75,52.8,319847.0,48.3554,48.392,48.3279,48.3737,319847.0
2017-03-28 10:40:00,52.8,52.87,52.79,52.85,276339.0,48.3737,48.4378,48.3645,48.4195,276339.0
2017-03-28 10:50:00,52.85,52.87,52.8,52.86,150358.0,48.4195,48.4378,48.3737,48.4287,150358.0
2017-03-28 11:00:00,52.85,52.98,52.85,52.96,101010.0,48.4195,48.5386,48.4195,48.5203,101010.0
2017-03-28 11:10:00,52.96,53.0,52.96,52.97,254505.0,48.5203,48.5569,48.5203,48.5295,254505.0
2017-03-28 11:20:00,52.97,52.98,52.93,52.95,45755.0,48.5295,48.5386,48.4928,48.5111,45755.0
2017-03-28 11:30:00,52.95,52.98,52.93,52.95,107255.0,48.5111,48.5386,48.4928,48.5111,107255.0
2017-03-28 11:40:00,52.95,53.03,52.94,53.03,177269.0,48.5111,48.5844,48.502,48.5844,177269.0
2017-03-28 11:50:00,53.03,53.06,53.02,53.03,108054.0,48.5844,48.6119,48.5753,48.5844,108054.0
2017-03-28 12:00:00,53.03,53.1,53.03,53.07,66539.0,48.5844,48.6486,48.5844,48.6211,66539.0
2017-03-28 12:10:00,53.07,53.11,53.04,53.07,73223.0,48.6211,48.6577,48.5936,48.6211,73223.0
2017-03-28 12:20:00,53.07,53.08,53.06,53.07,45417.0,48.6211,48.6302,48.6119,48.6211,45417.0
2017-03-28 12:30:00,53.07,53.09,53.05,53.08,104705.0,48.6211,48.6394,48.6027,48.6302,104705.0
2017-03-28 12:40:00,53.09,53.09,53.05,53.06,74151.0,48.6394,48.6394,48.6027,48.6119,74151.0
2017-03-28 12:50:00,53.06,53.1,53.05,53.1,108287.0,48.6119,48.6486,48.6027,48.6486,108287.0
2017-03-28 13:00:00,53.1,53.12,53.09,53.11,83771.0,48.6486,48.6669,48.6394,48.6577,83771.0
2017-03-28 13:10:00,53.11,53.15,53.1,53.15,73742.0,48.6577,48.6944,48.6486,48.6944,73742.0
2017-03-28 13:20:00,53.15,53.16,53.12,53.15,25388.0,48.6944,48.7035,48.6669,48.6944,25388.0
2017-03-28 13:30:00,53.15,53.15,53.13,53.14,54203.0,48.6944,48.6944,48.676,48.6852,54203.0
2017-03-28 13:40:00,53.15,53.21,53.14,53.2,127753.0,48.6944,48.7493,48.6852,48.7402,127753.0
2017-03-28 13:50:00,53.2,53.25,53.19,53.25,89243.0,48.7402,48.786,48.731,48.786,89243.0
2017-03-28 14:00:00,53.25,53.27,53.23,53.27,56148.0,48.786,48.8043,48.7677,48.8043,56148.0
2017-03-28 14:10:00,53.28,53.33,53.28,53.31,98117.0,48.8135,48.8593,48.8135,48.8409,98117.0
2017-03-28 14:20:00,53.31,53.34,53.3,53.31,61305.0,48.8409,48.8684,48.8318,48.8409,61305.0
2017-03-28 14:30:00,53.31,53.32,53.27,53.31,145354.0,48.8409,48.8501,48.8043,48.8409,145354.0
2017-03-28 14:40:00,53.31,53.34,53.29,53.3,143236.0,48.8409,48.8684,48.8226,48.8318,143236.0
2017-03-28 14:50:00,53.31,53.33,53.28,53.28,217699.0,48.8409,48.8593,48.8135,48.8135,217699.0
2017-03-28 15:00:00,53.28,53.32,53.27,53.28,122106.0,48.8135,48.8501,48.8043,48.8135,122106.0
2017-03-28 15:10:00,53.28,53.3,53.25,53.25,160851.0,48.8135,48.8318,48.786,48.786,160851.0
2017-03-28 15:20:00,53.26,53.28,53.23,53.28,146331.0,48.7951,48.8135,48.7677,48.8135,146331.0
2017-03-28 15:30:00,53.27,53.3,53.25,53.27,175770.0,48.8043,48.8318,48.786,48.8043,175770.0
2017-03-28 15:40:00,53.27,53.3,53.24,53.25,383755.0,48.8043,48.8318,48.7768,48.786,383755.0
2017-03-28 15:50:00,53.25,53.27,53.2,53.21,1161684.0,48.786,48.8043,48.7402,48.7493,1161684.0
2017-03-29 09:30:00,53.2,53.2,53.09,53.17,306384.0,48.7402,48.7402,48.6394,48.7127,306384.0
2017-03-29 09:40:00,53.17,53.21,53.09,53.11,146400.0,48.7127,48.7493,48.6394,48.6577,146400.0
2017-03-29 09:50:00,53.12,53.2,53.08,53.2,166662.0,48.6669,48.7402,48.6302,48.7402,166662.0
2017-03-29 10:00:00,53.2,53.2,53.15,53.15,119982.0,48.7402,48.7402,48.6944,48.6944,119982.0
2017-03-29 10:10:00,53.16,53.21,53.15,53.19,110201.0,48.7035,48.7493,48.6944,48.731,110201.0
2017-03-29 10:20:00,53.19,53.22,53.18,53.21,114973.0,48.731,48.7585,48.7218,48.7493,114973.0
2017-03-29 10:30:00,53.21,53.26,53.2,53.23,111096.0,48.7493,48.7951,48.7402,48.7677,111096.0
2017-03-29 10:40:00,53.24,53.25,53.2,53.22,116411.0,48.7768,48.786,48.7402,48.7585,116411.0
2017-03-29 10:50:00,53.22,53.23,53.19,53.22,39263.0,48.7585,48.7677,48.731,48.7585,39263.0
2017-03-29 11:00:00,53.22,53.23,53.15,53.19,145021.0,48.7585,48.7677,48.6944,48.731,145021.0
2017-03-29 11:10:00,53.19,53.21,53.16,53.17,63195.0,48.731,48.7493,48.7035,48.7127,63195.0
2017-03-29 11:20:00,53.18,53.2,53.16,53.17,44727.0,48.7218,48.7402,48.7035,48.7127,44727.0
2017-03-29 11:30:00,53.18,53.18,53.09,53.1,85811.0,48.7218,48.7218,48.6394,48.6486,85811.0
2017-03-29 11:40:00,53.09,53.12,53.08,53.12,52864.0,48.6394,48.6669,48.6302,48.6669,52864.0
2017-03-29 11:50:00,53.12,53.14,53.08,53.14,92304.0,48.6669,48.6852,48.6302,48.6852,92304.0
2017-03-29 12:00:00,53.14,53.16,53.12,53.15,90149.0,48.6852,48.7035,48.6669,48.6944,90149.0
2017-03-29 12:10:00,53.14,53.2,53.14,53.19,44536.0,48.6852,48.7402,48.6852,48.731,44536.0
2017-03-29 12:20:00,53.18,53.2,53.17,53.19,32160.0,48.7218,48.7402,48.7127,48.731,32160.0
2017-03-29 12:30:00,53.19,53.19,53.16,53.17,30142.0,48.731,48.731,48.7035,48.7127,30142.0
2017-03-29 12:40:00,53.16,53.19,53.13,53.16,196325.0,48.7035,48.731,48.676,48.7035,196325.0
2017-03-29 12:50:00,53.16,53.19,53.13,53.16,45910.0,48.7035,48.731,48.676,48.7035,45910.0
2017-03-29 13:00:00,53.16,53.19,53.15,53.16,67410.0,48.7035,48.731,48.6944,48.7035,67410.0
2017-03-29 13:10:00,53.17,53.2,53.15,53.17,40109.0,48.7127,48.7402,48.6944,48.7127,40109.0
2017-03-29 13:20:00,53.18,53.22,53.18,53.2,57703.0,48.7218,48.7585,48.7218,48.7402,57703.0
2017-03-29 13:30:00,53.21,53.24,53.19,53.23,185168.0,48.7493,48.7768,48.731,48.7677,185168.0
2017-03-29 13:40:00,53.22,53.25,53.21,53.25,78120.0,48.7585,48.786,48.7493,48.786,78120.0
2017-03-29 13:50:00,53.25,53.26,53.23,53.25,69663.0,48.786,48.7951,48.7677,48.786,69663.0
2017-03-29 14:00:00,53.25,53.25,53.2,53.22,69505.0,48.786,48.786,48.7402,48.7585,69505.0
2017-03-29 14:10:00,53.23,53.24,53.21,53.23,44307.0,48.7677,48.7768,48.7493,48.7677,44307.0
2017-03-29 14:20:00,53.23,53.27,53.22,53.27,50039.0,48.7677,48.8043,48.7585,48.8043,50039.0
2017-03-29 14:30:00,53.27,53.27,53.24,53.27,77667.0,48.8043,48.8043,48.7768,48.8043,77667.0
2017-03-29 14:40:00,53.27,53.29,53.26,53.26,68532.0,48.8043,48.8226,48.7951,48.7951,68532.0
2017-03-29 14:50:00,53.27,53.3,53.25,53.28,63381.0,48.8043,48.8318,48.786,48.8135,63381.0
2017-03-29 15:00:00,53.28,53.32,53.26,53.32,51386.0,48.8135,48.8501,48.7951,48.8501,51386.0
2017-03-29 15:10:00,53.31,53.32,53.28,53.31,104956.0,48.8409,48.8501,48.8135,48.8409,104956.0
2017-03-29 15:20:00,53.3,53.33,53.3,53.33,100999.0,48.8318,48.8593,48.8318,48.8593,100999.0
2017-03-29 15:30:00,53.32,53.34,53.31,53.34,253372.0,48.8501,48.8684,48.8409,48.8684,253372.0
2017-03-29 15:40:00,53.33,53.34,53.3,53.3,256060.0,48.8593,48.8684,48.8318,48.8318,256060.0
2017-03-29 15:50:00,53.3,53.32,53.26,53.3,1501352.0,48.8318,48.8501,48.7951,48.8318,1501352.0
2017-03-30 09:30:00,53.27,53.33,53.23,53.29,669168.0,48.8043,48.8593,48.7677,48.8226,669168.0
2017-03-30 09:40:00,53.28,53.36,53.27,53.33,174656.0,48.8135,48.8868,48.8043,48.8593,174656.0
2017-03-30 09:50:00,53.33,53.4,53.31,53.37,126324.0,48.8593,48.9234,48.8409,48.8959,126324.0
2017-03-30 10:00:00,53.37,53.45,53.36,53.42,157344.0,48.8959,48.9692,48.8868,48.9417,157344.0
2017-03-30 10:10:00,53.41,53.45,53.41,53.42,96314.0,48.9326,48.9692,48.9326,48.9417,96314.0
2017-03-30 10:20:00,53.42,53.43,53.37,53.4,96839.0,48.9417,48.9509,48.8959,48.9234,96839.0
2017-03-30 10:30:00,53.4,53.46,53.38,53.42,207025.0,48.9234,48.9784,48.9051,48.9417,207025.0
2017-03-30 10:40:00,53.43,53.46,53.42,53.45,83119.0,48.9509,48.9784,48.9417,48.9692,83119.0
2017-03-30 10:50:00,53.45,53.47,53.41,53.46,128364.0,48.9692,48.9875,48.9326,48.9784,128364.0
2017-03-30 11:00:00,53.46,53.48,53.43,53.44,86609.0,48.9784,48.9967,48.9509,48.9601,86609.0
2017-03-30 11:10:00,53.44,53.45,53.41,53.45,97182.0,48.9601,48.9692,48.9326,48.9692,97182.0
2017-03-30 11:20:00,53.45,53.45,53.41,53.42,133610.0,48.9692,48.9692,48.9326,48.9417,133610.0
2017-03-30 11:30:00,53.43,53.46,53.41,53.41,207072.0,48.9509,48.9784,48.9326,48.9326,207072.0
2017-03-30 11:40:00,53.41,53.42,53.37,53.38,234174.0,48.9326,48.9417,48.8959,48.9051,234174.0
2017-03-30 11:50:00,53.38,53.39,53.34,53.34,89274.0,48.9051,48.9142,48.8684,48.8684,89274.0
2017-03-30 12:00:00,53.35,53.36,53.33,53.36,107038.0,48.8776,48.8868,48.8593,48.8868,107038.0
2017-03-30 12:10:00,53.35,53.38,53.32,53.37,46316.0,48.8776,48.9051,48.8501,48.8959,46316.0
2017-03-30 12:20:00,53.37,53.39,53.34,53.39,53064.0,48.8959,48.9142,48.8684,48.9142,53064.0
2017-03-30 12:30:00,53.39,53.39,53.28,53.29,77336.0,48.9142,48.9142,48.8135,48.8226,77336.0
2017-03-30 12:40:00,53.28,53.33,53.27,53.29,380430.0,48.8135,48.8593,48.8043,48.8226,380430.0
2017-03-30 12:50:00,53.3,53.31,53.27,53.31,305777.0,48.8318,48.8409,48.8043,48.8409,305777.0
2017-03-30 13:00:00,53.31,53.35,53.3,53.35,48281.0,48.8409,48.8776,48.8318,48.8776,48281.0
2017-03-30 13:10:00,53.35,53.38,53.35,53.35,52264.0,48.8776,48.9051,48.8776,48.8776,52264.0
2017-03-30 13:20:00,53.36,53.4,53.35,53.38,53775.0,48.8868,48.9234,48.8776,48.9051,53775.0
2017-03-30 13:30:00,53.38,53.41,53.36,53.41,65868.0,48.9051,48.9326,48.8868,48.9326,65868.0
2017-03-30 13:40:00,53.41,53.43,53.39,53.43,59848.0,48.9326,48.9509,48.9142,48.9509,59848.0
2017-03-30 13:50:00,53.43,53.43,53.38,53.4,193954.0,48.9509,48.9509,48.9051,48.9234,193954.0
2017-03-30 14:00:00,53.4,53.41,53.36,53.39,122624.0,48.9234,48.9326,48.8868,48.9142,122624.0
2017-03-30 14:10:00,53.38,53.43,53.37,53.41,118461.0,48.9051,48.9509,48.8959,48.9326,118461.0
2017-03-30 14:20:00,53.42,53.44,53.4,53.41,91238.0,48.9417,48.9601,48.9234,48.9326,91238.0
2017-03-30 14:30:00,53.42,53.44,53.4,53.41,114368.0,48.9417,48.9601,48.9234,48.9326,114368.0
2017-03-30 14:40:00,53.42,53.42,53.38,53.4,62185.0,48.9417,48.9417,48.9051,48.9234,62185.0
2017-03-30 14:50:00,53.4,53.4,53.34,53.37,223984.0,48.9234,48.9234,48.8684,48.8959,223984.0
2017-03-30 15:00:00,53.37,53.41,53.37,53.4,72370.0,48.8959,48.9326,48.8959,48.9234,72370.0
2017-03-30 15:10:00,53.4,53.4,53.37,53.37,82698.0,48.9234,48.9234,48.8959,48.8959,82698.0
2017-03-30 15:20:00,53.38,53.42,53.37,53.39,73367.0,48.9051,48.9417,48.8959,48.9142,73367.0
2017-03-30 15:30:00,53.39,53.4,53.38,53.39,131299.0,48.9142,48.9234,48.9051,48.9142,131299.0
2017-03-30 15:40:00,53.39,53.39,53.37,53.37,94852.0,48.9142,48.9142,48.8959,48.8959,94852.0
2017-03-30 15:50:00,53.38,53.41,53.34,53.39,1497105.0,48.9051,48.9326,48.8684,48.9142,1497105.0
2017-03-31 09:30:00,53.36,53.36,53.25,53.29,165999.0,48.8868,48.8868,48.786,48.8226,165999.0
2017-03-31 09:40:00,53.29,53.33,53.28,53.31,392629.0,48.8226,48.8593,48.8135,48.8409,392629.0
2017-03-31 09:50:00,53.31,53.36,53.3,53.33,138277.0,48.8409,48.8868,48.8318,48.8593,138277.0
2017-03-31 10:00:00,53.34,53.42,53.33,53.41,89460.0,48.8684,48.9417,48.8593,48.9326,89460.0
2017-03-31 10:10:00,53.4,53.42,53.38,53.41,56786.0,48.9234,48.9417,48.9051,48.9326,56786.0
2017-03-31 10:20:00,53.4,53.41,53.34,53.36,90164.0,48.9234,48.9326,48.8684,48.8868,90164.0
2017-03-31 10:30:00,53.36,53.43,53.35,53.42,127620.0,48.8868,48.9509,48.8776,48.9417,127620.0
2017-03-31 10:40:00,53.41,53.42,53.38,53.39,66216.0,48.9326,48.9417,48.9051,48.9142,66216.0
2017-03-31 10:50:00,53.39,53.42,53.37,53.38,64346.0,48.9142,48.9417,48.8959,48.9051,64346.0
2017-03-31 11:00:00,53.38,53.43,53.37,53.43,111202.0,48.9051,48.9509,48.8959,48.9509,111202.0
2017-03-31 11:10:00,53.42,53.44,53.4,53.42,117210.0,48.9417,48.9601,48.9234,48.9417,117210.0
2017-03-31 11:20:00,53.41,53.43,53.41,53.41,97668.0,48.9326,48.9509,48.9326,48.9326,97668.0
2017-03-31 11:30:00,53.41,53.44,53.39,53.43,123446.0,48.9326,48.9601,48.9142,48.9509,123446.0
2017-03-31 11:40:00,53.43,53.45,53.42,53.43,93189.0,48.9509,48.9692,48.9417,48.9509,93189.0
2017-03-31 11:50:00,53.43,53.43,53.38,53.39,114164.0,48.9509,48.9509,48.9051,48.9142,114164.0
2017-03-31 12:00:00,53.4,53.42,53.38,53.41,102617.0,48.9234,48.9417,48.9051,48.9326,102617.0
2017-03-31 12:10:00,53.41,53.46,53.41,53.46,115640.0,48.9326,48.9784,48.9326,48.9784,115640.0
2017-03-31 12:20:00,53.45,53.46,53.44,53.45,60799.0,48.9692,48.9784,48.9601,48.9692,60799.0
2017-03-31 12:30:00,53.45,53.45,53.41,53.42,68737.0,48.9692,48.9692,48.9326,48.9417,68737.0
2017-03-31 12:40:00,53.42,53.44,53.42,53.43,54126.0,48.9417,48.9601,48.9417,48.9509,54126.0
2017-03-31 12:50:00,53.43,53.45,53.42,53.44,64340.0,48.9509,48.9692,48.9417,48.9601,64340.0
2017-03-31 13:00:00,53.44,53.46,53.43,53.45,50970.0,48.9601,48.9784,48.9509,48.9692,50970.0
2017-03-31 13:10:00,53.46,53.47,53.45,53.46,71767.0,48.9784,48.9875,48.9692,48.9784,71767.0
2017-03-31 13:20:00,53.45,53.48,53.45,53.48,89701.0,48.9692,48.9967,48.9692,48.9967,89701.0
2017-03-31 13:30:00,53.48,53.49,53.46,53.47,77152.0,48.9967,49.0059,48.9784,48.9875,77152.0
2017-03-31 13:40:00,53.47,53.47,53.43,53.46,54234.0,48.9875,48.9875,48.9509,48.9784,54234.0
2017-03-31 13:50:00,53.45,53.46,53.39,53.4,150643.0,48.9692,48.9784,48.9142,48.9234,150643.0
2017-03-31 14:00:00,53.4,53.4,53.36,53.38,195061.0,48.9234,48.9234,48.8868,48.9051,195061.0
2017-03-31 14:10:00,53.39,53.39,53.3,53.34,192591.0,48.9142,48.9142,48.8318,48.8684,192591.0
2017-03-31 14:20:00,53.34,53.38,53.33,53.36,105854.0,48.8684,48.9051,48.8593,48.8868,105854.0
2017-03-31 14:30:00,53.36,53.4,53.34,53.38,145314.0,48.8868,48.9234,48.8684,48.9051,145314.0
2017-03-31 14:40:00,53.38,53.39,53.37,53.39,70610.0,48.9051,48.9142,48.8959,48.9142,70610.0
2017-03-31 14:50:00,53.39,53.39,53.34,53.35,99934.0,48.9142,48.9142,48.8684,48.8776,99934.0
2017-03-31 15:00:00,53.35,53.4,53.34,53.4,106445.0,48.8776,48.9234,48.8684,48.9234,106445.0
2017-03-31 15:10:00,53.4,53.41,53.39,53.4,117987.0,48.9234,48.9326,48.9142,48.9234,117987.0
2017-03-31 15:20:00,53.4,53.43,53.39,53.41,183687.0,48.9234,48.9509,48.9142,48.9326,183687.0
2017-03-31 15:30:00,53.41,53.47,53.4,53.45,246746.0,48.9326,48.9875,48.9234,48.9692,246746.0
2017-03-31 15:40:00,53.45,53.47,53.38,53.39,278078.0,48.9692,48.9875,48.9051,48.9142,278078.0
2017-03-31 15:50:00,53.39,53.4,53.31,53.31,1218576.0,48.9142,48.9234,48.8409,48.8409,1218576.0
2017-04-03 09:30:00,53.36,53.41,53.27,53.39,1772881.0,48.8868,48.9326,48.8043,48.9142,1772881.0
2017-04-03 09:40:00,53.39,53.44,53.37,53.38,370887.0,48.9142,48.9601,48.8959,48.9051,370887.0
2017-04-03 09:50:00,53.39,53.4,53.35,53.37,193722.0,48.9142,48.9234,48.8776,48.8959,193722.0
2017-04-03 10:00:00,53.38,53.44,53.33,53.36,642522.0,48.9051,48.9601,48.8593,48.8868,642522.0
2017-04-03 10:10:00,53.36,53.38,53.28,53.36,963896.0,48.8868,48.9051,48.8135,48.8868,963896.0
2017-04-03 10:20:00,53.35,53.38,53.34,53.35,179860.0,48.8776,48.9051,48.8684,48.8776,179860.0
2017-04-03 10:30:00,53.35,53.37,53.28,53.31,274414.0,48.8776,48.8959,48.8135,48.8409,274414.0
2017-04-03 10:40:00,53.31,53.32,53.25,53.25,349888.0,48.8409,48.8501,48.786,48.786,349888.0
2017-04-03 10:50:00,53.25,53.25,53.11,53.12,181388.0,48.786,48.786,48.6577,48.6669,181388.0
2017-04-03 11:00:00,53.12,53.16,52.99,53.02,338283.0,48.6669,48.7035,48.5478,48.5753,338283.0
2017-04-03 11:10:00,53.01,53.1,53.01,53.05,263544.0,48.5661,48.6486,48.5661,48.6027,263544.0
2017-04-03 11:20:00,53.04,53.12,53.02,53.11,379073.0,48.5936,48.6669,48.5753,48.6577,379073.0
2017-04-03 11:30:00,53.11,53.15,53.08,53.12,200678.0,48.6577,48.6944,48.6302,48.6669,200678.0
2017-04-03 11:40:00,53.12,53.15,53.06,53.08,435814.0,48.6669,48.6944,48.6119,48.6302,435814.0
2017-04-03 11:50:00,53.08,53.09,53.02,53.05,387034.0,48.6302,48.6394,48.5753,48.6027,387034.0
2017-04-03 12:00:00,53.05,53.05,52.93,52.98,190398.0,48.6027,48.6027,48.4928,48.5386,190398.0
2017-04-03 12:10:00,52.98,53.06,52.97,53.04,166744.0,48.5386,48.6119,48.5295,48.5936,166744.0
2017-04-03 12:20:00,53.03,53.1,53.02,53.1,67665.0,48.5844,48.6486,48.5753,48.6486,67665.0
2017-04-03 12:30:00,53.09,53.12,53.08,53.1,81588.0,48.6394,48.6669,48.6302,48.6486,81588.0
2017-04-03 12:40:00,53.1,53.13,53.07,53.1,39419.0,48.6486,48.676,48.6211,48.6486,39419.0
2017-04-03 12:50:00,53.1,53.15,53.08,53.14,265505.0,48.6486,48.6944,48.6302,48.6852,265505.0
2017-04-03 13:00:00,53.14,53.16,53.12,53.12,70465.0,48.6852,48.7035,48.6669,48.6669,70465.0
2017-04-03 13:10:00,53.13,53.18,53.13,53.16,37328.0,48.676,48.7218,48.676,48.7035,37328.0
2017-04-03 13:20:00,53.15,53.16,53.1,53.14,224703.0,48.6944,48.7035,48.6486,48.6852,224703.0
2017-04-03 13:30:00,53.14,53.14,53.08,53.1,42178.0,48.6852,48.6852,48.6302,48.6486,42178.0
2017-04-03 13:40:00,53.09,53.12,53.05,53.1,54408.0,48.6394,48.6669,48.6027,48.6486,54408.0
2017-04-03 13:50:00,53.1,53.14,53.09,53.13,78354.0,48.6486,48.6852,48.6394,48.676,78354.0
2017-04-03 14:00:00,53.13,53.15,53.1,53.12,74772.0,48.676,48.6944,48.6486,48.6669,74772.0
2017-04-03 14:10:00,53.13,53.13,53.07,53.09,117560.0,48.676,48.676,48.6211,48.6394,117560.0
2017-04-03 14:20:00,53.09,53.17,53.07,53.16,81670.0,48.6394,48.7127,48.6211,48.7035,81670.0
2017-04-03 14:30:00,53.16,53.2,53.15,53.17,50433.0,48.7035,48.7402,48.6944,48.7127,50433.0
2017-04-03 14:40:00,53.18,53.25,53.17,53.23,118196.0,48.7218,48.786,48.7127,48.7677,118196.0
2017-04-03 14:50:00,53.22,53.25,53.21,53.22,102949.0,48.7585,48.786,48.7493,48.7585,102949.0
2017-04-03 15:00:00,53.22,53.25,53.21,53.24,119522.0,48.7585,48.786,48.7493,48.7768,119522.0
2017-04-03 15:10:00,53.23,53.31,53.23,53.26,245238.0,48.7677,48.8409,48.7677,48.7951,245238.0
2017-04-03 15:20:00,53.26,53.31,53.25,53.29,150179.0,48.7951,48.8409,48.786,48.8226,150179.0
2017-04-03 15:30:00,53.29,53.29,53.25,53.28,285359.0,48.8226,48.8226,48.786,48.8135,285359.0
2017-04-03 15:40:00,53.28,53.3,53.26,53.29,460889.0,48.8135,48.8318,48.7951,48.8226,460889.0
2017-04-03 15:50:00,53.28,53.29,53.24,53.26,721175.0,48.8135,48.8226,48.7768,48.7951,721175.0
2017-04-04 09:30:00,53.04,53.16,53.02,53.13,1268128.0,48.5936,48.7035,48.5753,48.676,1268128.0
2017-04-04 09:40:00,53.13,53.25,53.12,53.19,181848.0,48.676,48.786,48.6669,48.731,181848.0
2017-04-04 09:50:00,53.18,53.2,53.14,53.15,172467.0,48.7218,48.7402,48.6852,48.6944,172467.0
2017-04-04 10:00:00,53.16,53.19,53.06,53.09,1596638.0,48.7035,48.731,48.6119,48.6394,1596638.0
2017-04-04 10:10:00,53.09,53.14,53.06,53.09,193913.0,48.6394,48.6852,48.6119,48.6394,193913.0
2017-04-04 10:20:00,53.1,53.16,53.1,53.16,122805.0,48.6486,48.7035,48.6486,48.7035,122805.0
2017-04-04 10:30:00,53.16,53.21,53.15,53.16,96659.0,48.7035,48.7493,48.6944,48.7035,96659.0
2017-04-04 10:40:00,53.16,53.18,53.1,53.11,70286.0,48.7035,48.7218,48.6486,48.6577,70286.0
2017-04-04 10:50:00,53.11,53.13,53.07,53.1,118241.0,48.6577,48.676,48.6211,48.6486,118241.0
2017-04-04 11:00:00,53.1,53.19,53.08,53.19,79051.0,48.6486,48.731,48.6302,48.731,79051.0
2017-04-04 11:10:00,53.19,53.2,53.16,53.2,82610.0,48.731,48.7402,48.7035,48.7402,82610.0
2017-04-04 11:20:00,53.2,53.24,53.18,53.18,75406.0,48.7402,48.7768,48.7218,48.7218,75406.0
2017-04-04 11:30:00,53.19,53.22,53.17,53.2,85243.0,48.731,48.7585,48.7127,48.7402,85243.0
2017-04-04 11:40:00,53.2,53.24,53.19,53.24,123054.0,48.7402,48.7768,48.731,48.7768,123054.0
2017-04-04 11:50:00,53.23,53.24,53.18,53.19,63299.0,48.7677,48.7768,48.7218,48.731,63299.0
2017-04-04 12:00:00,53.19,53.19,53.14,53.18,60348.0,48.731,48.731,48.6852,48.7218,60348.0
2017-04-04 12:10:00,53.17,53.22,53.16,53.2,61304.0,48.7127,48.7585,48.7035,48.7402,61304.0
2017-04-04 12:20:00,53.21,53.21,53.17,53.2,39085.0,48.7493,48.7493,48.7127,48.7402,39085.0
2017-04-04 12:30:00,53.2,53.2,53.17,53.2,35143.0,48.7402,48.7402,48.7127,48.7402,35143.0
2017-04-04 12:40:00,53.21,53.22,53.16,53.17,43990.0,48.7493,48.7585,48.7035,48.7127,43990.0
2017-04-04 12:50:00,53.18,53.19,53.13,53.15,43114.0,48.7218,48.731,48.676,48.6944,43114.0
2017-04-04 13:00:00,53.14,53.15,53.11,53.13,38164.0,48.6852,48.6944,48.6577,48.676,38164.0
2017-04-04 13:10:00,53.14,53.2,53.14,53.2,37963.0,48.6852,48.7402,48.6852,48.7402,37963.0
2017-04-04 13:20:00,53.2,53.21,53.17,53.18,30571.0,48.7402,48.7493,48.7127,48.7218,30571.0
2017-04-04 13:30:00,53.18,53.21,53.17,53.21,50521.0,48.7218,48.7493,48.7127,48.7493,50521.0
2017-04-04 13:40:00,53.21,53.22,53.19,53.19,61156.0,48.7493,48.7585,48.731,48.731,61156.0
2017-04-04 13:50:00,53.19,53.21,53.17,53.2,83541.0,48.731,48.7493,48.7127,48.7402,83541.0
2017-04-04 14:00:00,53.2,53.26,53.2,53.24,90869.0,48.7402,48.7951,48.7402,48.7768,90869.0
2017-04-04 14:10:00,53.24,53.26,53.23,53.26,110440.0,48.7768,48.7951,48.7677,48.7951,110440.0
2017-04-04 14:20:00,53.26,53.29,53.23,53.27,159851.0,48.7951,48.8226,48.7677,48.8043,159851.0
2017-04-04 14:30:00,53.27,53.29,53.25,53.27,93764.0,48.8043,48.8226,48.786,48.8043,93764.0
2017-04-04 14:40:00,53.27,53.28,53.24,53.25,79302.0,48.8043,48.8135,48.7768,48.786,79302.0
2017-04-04 14:50:00,53.26,53.26,53.2,53.21,54027.0,48.7951,48.7951,48.7402,48.7493,54027.0
2017-04-04 15:00:00,53.2,53.23,53.2,53.2,61315.0,48.7402,48.7677,48.7402,48.7402,61315.0
2017-04-04 15:10:00,53.21,53.24,53.2,53.23,177231.0,48.7493,48.7768,48.7402,48.7677,177231.0
2017-04-04 15:20:00,53.22,53.25,53.2,53.23,110341.0,48.7585,48.786,48.7402,48.7677,110341.0
2017-04-04 15:30:00,53.23,53.29,53.22,53.27,334111.0,48.7677,48.8226,48.7585,48.8043,334111.0
2017-04-04 15:40:00,53.27,53.28,53.25,53.27,250497.0,48.8043,48.8135,48.786,48.8043,250497.0
2017-04-04 15:50:00,53.28,53.3,53.26,53.28,751833.0,48.8135,48.8318,48.7951,48.8135,751833.0
2017-04-05 09:30:00,53.35,53.41,53.34,53.37,355150.0,48.8776,48.9326,48.8684,48.8959,355150.0
2017-04-05 09:40:00,53.37,53.5,53.37,53.5,754208.0,48.8959,49.015,48.8959,49.015,754208.0
2017-04-05 09:50:00,53.5,53.51,53.45,53.47,144940.0,49.015,49.0242,48.9692,48.9875,144940.0
2017-04-05 10:00:00,53.47,53.53,53.43,53.48,516170.0,48.9875,49.0425,48.9509,48.9967,516170.0
2017-04-05 10:10:00,53.48,53.53,53.47,53.5,103996.0,48.9967,49.0425,48.9875,49.015,103996.0
2017-04-05 10:20:00,53.5,53.55,53.5,53.54,146524.0,49.015,49.0608,49.015,49.0517,146524.0
2017-04-05 10:30:00,53.54,53.56,53.5,53.54,148674.0,49.0517,49.07,49.015,49.0517,148674.0
2017-04-05 10:40:00,53.54,53.63,53.54,53.61,138876.0,49.0517,49.1341,49.0517,49.1158,138876.0
2017-04-05 10:50:00,53.61,53.62,53.58,53.59,85103.0,49.1158,49.125,49.0883,49.0975,85103.0
2017-04-05 11:00:00,53.59,53.63,53.56,53.58,154056.0,49.0975,49.1341,49.07,49.0883,154056.0
2017-04-05 11:10:00,53.57,53.61,53.56,53.58,165734.0,49.0792,49.1158,49.07,49.0883,165734.0
2017-04-05 11:20:00,53.58,53.59,53.49,53.51,146197.0,49.0883,49.0975,49.0059,49.0242,146197.0
2017-04-05 11:30:00,53.5,53.55,53.47,53.55,190512.0,49.015,49.0608,48.9875,49.0608,190512.0
2017-04-05 11:40:00,53.55,53.59,53.55,53.57,60624.0,49.0608,49.0975,49.0608,49.0792,60624.0
2017-04-05 11:50:00,53.56,53.58,53.53,53.54,40904.0,49.07,49.0883,49.0425,49.0517,40904.0
2017-04-05 12:00:00,53.55,53.57,53.53,53.56,47511.0,49.0608,49.0792,49.0425,49.07,47511.0
2017-04-05 12:10:00,53.55,53.6,53.55,53.6,34787.0,49.0608,49.1066,49.0608,49.1066,34787.0
2017-04-05 12:20:00,53.6,53.64,53.59,53.61,297015.0,49.1066,49.1433,49.0975,49.1158,297015.0
2017-04-05 12:30:00,53.62,53.63,53.6,53.61,83238.0,49.125,49.1341,49.1066,49.1158,83238.0
2017-04-05 12:40:00,53.61,53.64,53.6,53.64,59162.0,49.1158,49.1433,49.1066,49.1433,59162.0
2017-04-05 12:50:00,53.64,53.67,53.63,53.65,49429.0,49.1433,49.1708,49.1341,49.1524,49429.0
2017-04-05 13:00:00,53.65,53.68,53.64,53.66,103305.0,49.1524,49.1799,49.1433,49.1616,103305.0
2017-04-05 13:10:00,53.66,53.68,53.66,53.66,55580.0,49.1616,49.1799,49.1616,49.1616,55580.0
2017-04-05 13:20:00,53.66,53.67,53.64,53.66,43132.0,49.1616,49.1708,49.1433,49.1616,43132.0
2017-04-05 13:30:00,53.66,53.7,53.65,53.69,55221.0,49.1616,49.1983,49.1524,49.1891,55221.0
2017-04-05 13:40:00,53.69,53.7,53.66,53.7,51765.0,49.1891,49.1983,49.1616,49.1983,51765.0
2017-04-05 13:50:00,53.7,53.71,53.68,53.7,84142.0,49.1983,49.2074,49.1799,49.1983,84142.0
2017-04-05 14:00:00,53.7,53.7,53.6,53.68,487696.0,49.1983,49.1983,49.1066,49.1799,487696.0
2017-04-05 14:10:00,53.67,53.69,53.63,53.65,124125.0,49.1708,49.1891,49.1341,49.1524,124125.0
2017-04-05 14:20:00,53.65,53.67,53.61,53.65,85164.0,49.1524,49.1708,49.1158,49.1524,85164.0
2017-04-05 14:30:00,53.65,53.67,53.55,53.56,216994.0,49.1524,49.1708,49.0608,49.07,216994.0
2017-04-05 14:40:00,53.55,53.59,53.52,53.53,138101.0,49.0608,49.0975,49.0333,49.0425,138101.0
2017-04-05 14:50:00,53.52,53.53,53.43,53.44,243304.0,49.0333,49.0425,48.9509,48.9601,243304.0
2017-04-05 15:00:00,53.44,53.5,53.41,53.46,154091.0,48.9601,49.015,48.9326,48.9784,154091.0
2017-04-05 15:10:00,53.47,53.47,53.35,53.38,264927.0,48.9875,48.9875,48.8776,48.9051,264927.0
2017-04-05 15:20:00,53.38,53.39,53.14,53.24,732767.0,48.9051,48.9142,48.6852,48.7768,732767.0
2017-04-05 15:30:00,53.23,53.25,53.03,53.18,558299.0,48.7677,48.786,48.5844,48.7218,558299.0
2017-04-05 15:40:00,53.18,53.23,53.09,53.09,474737.0,48.7218,48.7677,48.6394,48.6394,474737.0
2017-04-05 15:50:00,53.09,53.22,53.07,53.1,1558427.0,48.6394,48.7585,48.6211,48.6486,1558427.0
2017-04-06 09:30:00,53.14,53.23,53.03,53.15,334319.0,48.6852,48.7677,48.5844,48.6944,334319.0
2017-04-06 09:40:00,53.15,53.17,52.96,52.97,330552.0,48.6944,48.7127,48.5203,48.5295,330552.0
2017-04-06 09:50:00,52.97,53.17,52.97,53.16,182829.0,48.5295,48.7127,48.5295,48.7035,182829.0
2017-04-06 10:00:00,53.16,53.18,53.05,53.05,109835.0,48.7035,48.7218,48.6027,48.6027,109835.0
2017-04-06 10:10:00,53.06,53.09,52.96,52.99,134187.0,48.6119,48.6394,48.5203,48.5478,134187.0
2017-04-06 10:20:00,52.99,53.1,52.98,53.09,147366.0,48.5478,48.6486,48.5386,48.6394,147366.0
2017-04-06 10:30:00,53.09,53.14,53.09,53.11,103415.0,48.6394,48.6852,48.6394,48.6577,103415.0
2017-04-06 10:40:00,53.1,53.12,52.99,53.09,165528.0,48.6486,48.6669,48.5478,48.6394,165528.0
2017-04-06 10:50:00,53.1,53.14,53.08,53.09,77836.0,48.6486,48.6852,48.6302,48.6394,77836.0
2017-04-06 11:00:00,53.1,53.15,53.1,53.13,58822.0,48.6486,48.6944,48.6486,48.676,58822.0
2017-04-06 11:10:00,53.13,53.17,53.12,53.15,56693.0,48.676,48.7127,48.6669,48.6944,56693.0
2017-04-06 11:20:00,53.15,53.22,53.14,53.2,109329.0,48.6944,48.7585,48.6852,48.7402,109329.0
2017-04-06 11:30:00,53.2,53.21,53.14,53.15,195929.0,48.7402,48.7493,48.6852,48.6944,195929.0
2017-04-06 11:40:00,53.15,53.17,53.11,53.15,41033.0,48.6944,48.7127,48.6577,48.6944,41033.0
2017-04-06 11:50:00,53.14,53.17,53.11,53.17,143504.0,48.6852,48.7127,48.6577,48.7127,143504.0
2017-04-06 12:00:00,53.17,53.19,53.12,53.13,65535.0,48.7127,48.731,48.6669,48.676,65535.0
2017-04-06 12:10:00,53.13,53.14,53.09,53.14,55228.0,48.676,48.6852,48.6394,48.6852,55228.0
2017-04-06 12:20:00,53.13,53.16,53.13,53.15,78339.0,48.676,48.7035,48.676,48.6944,78339.0
2017-04-06 12:30:00,53.15,53.17,53.08,53.1,117428.0,48.6944,48.7127,48.6302,48.6486,117428.0
2017-04-06 12:40:00,53.1,53.1,53.05,53.09,94474.0,48.6486,48.6486,48.6027,48.6394,94474.0
2017-04-06 12:50:00,53.08,53.11,53.07,53.1,234125.0,48.6302,48.6577,48.6211,48.6486,234125.0
2017-04-06 13:00:00,53.1,53.15,53.08,53.14,84440.0,48.6486,48.6944,48.6302,48.6852,84440.0
2017-04-06 13:10:00,53.15,53.18,53.12,53.18,55982.0,48.6944,48.7218,48.6669,48.7218,55982.0
2017-04-06 13:20:00,53.19,53.22,53.17,53.2,58060.0,48.731,48.7585,48.7127,48.7402,58060.0
2017-04-06 13:30:00,53.2,53.25,53.19,53.22,179803.0,48.7402,48.786,48.731,48.7585,179803.0
2017-04-06 13:40:00,53.22,53.22,53.19,53.2,62117.0,48.7585,48.7585,48.731,48.7402,62117.0
2017-04-06 13:50:00,53.19,53.21,53.14,53.15,43418.0,48.731,48.7493,48.6852,48.6944,43418.0
2017-04-06 14:00:00,53.15,53.17,53.12,53.15,146922.0,48.6944,48.7127,48.6669,48.6944,146922.0
2017-04-06 14:10:00,53.14,53.15,53.11,53.13,71175.0,48.6852,48.6944,48.6577,48.676,71175.0
2017-04-06 14:20:00,53.13,53.15,53.08,53.11,124082.0,48.676,48.6944,48.6302,48.6577,124082.0
2017-04-06 14:30:00,53.11,53.14,53.09,53.12,71173.0,48.6577,48.6852,48.6394,48.6669,71173.0
2017-04-06 14:40:00,53.12,53.14,53.01,53.03,243592.0,48.6669,48.6852,48.5661,48.5844,243592.0
2017-04-06 14:50:00,53.03,53.06,52.98,53.01,191417.0,48.5844,48.6119,48.5386,48.5661,191417.0
2017-04-06 15:00:00,53.02,53.08,53.01,53.08,217472.0,48.5753,48.6302,48.5661,48.6302,217472.0
2017-04-06 15:10:00,53.08,53.1,53.06,53.09,89993.0,48.6302,48.6486,48.6119,48.6394,89993.0
2017-04-06 15:20:00,53.09,53.09,53.04,53.06,139498.0,48.6394,48.6394,48.5936,48.6119,139498.0
2017-04-06 15:30:00,53.05,53.09,53.01,53.09,240267.0,48.6027,48.6394,48.5661,48.6394,240267.0
2017-04-06 15:40:00,53.09,53.11,53.03,53.05,313362.0,48.6394,48.6577,48.5844,48.6027,313362.0
2017-04-06 15:50:00,53.05,53.08,53.01,53.08,1053783.0,48.6027,48.6302,48.5661,48.6302,1053783.0
2017-04-07 09:30:00,53.01,53.19,53.0,53.13,348695.0,48.5661,48.731,48.5569,48.676,348695.0
2017-04-07 09:40:00,53.13,53.15,53.06,53.06,163704.0,48.676,48.6944,48.6119,48.6119,163704.0
2017-04-07 09:50:00,53.06,53.09,52.9,52.91,423092.0,48.6119,48.6394,48.4653,48.4745,423092.0
2017-04-07 10:00:00,52.9,53.01,52.87,53.01,191258.0,48.4653,48.5661,48.4378,48.5661,191258.0
2017-04-07 10:10:00,53.02,53.06,53.0,53.02,189994.0,48.5753,48.6119,48.5569,48.5753,189994.0
2017-04-07 10:20:00,53.02,53.08,52.99,53.07,208104.0,48.5753,48.6302,48.5478,48.6211,208104.0
2017-04-07 10:30:00,53.08,53.15,53.03,53.15,298490.0,48.6302,48.6944,48.5844,48.6944,298490.0
2017-04-07 10:40:00,53.15,53.15,53.09,53.11,328812.0,48.6944,48.6944,48.6394,48.6577,328812.0
2017-04-07 10:50:00,53.11,53.11,53.04,53.06,68483.0,48.6577,48.6577,48.5936,48.6119,68483.0
2017-04-07 11:00:00,53.07,53.09,53.02,53.02,205618.0,48.6211,48.6394,48.5753,48.5753,205618.0
2017-04-07 11:10:00,53.02,53.07,53.01,53.05,142521.0,48.5753,48.6211,48.5661,48.6027,142521.0
2017-04-07 11:20:00,53.06,53.11,53.05,53.06,134190.0,48.6119,48.6577,48.6027,48.6119,134190.0
2017-04-07 11:30:00,53.07,53.08,53.03,53.05,83023.0,48.6211,48.6302,48.5844,48.6027,83023.0
2017-04-07 11:40:00,53.04,53.08,53.02,53.07,60768.0,48.5936,48.6302,48.5753,48.6211,60768.0
2017-04-07 11:50:00,53.08,53.1,53.05,53.07,44818.0,48.6302,48.6486,48.6027,48.6211,44818.0
2017-04-07 12:00:00,53.07,53.12,53.07,53.12,80181.0,48.6211,48.6669,48.6211,48.6669,80181.0
2017-04-07 12:10:00,53.11,53.14,53.1,53.12,87204.0,48.6577,48.6852,48.6486,48.6669,87204.0
2017-04-07 12:20:00,53.13,53.15,53.12,53.13,72225.0,48.676,48.6944,48.6669,48.676,72225.0
2017-04-07 12:30:00,53.13,53.15,53.1,53.12,40671.0,48.676,48.6944,48.6486,48.6669,40671.0
2017-04-07 12:40:00,53.12,53.14,53.11,53.13,33371.0,48.6669,48.6852,48.6577,48.676,33371.0
2017-04-07 12:50:00,53.13,53.15,53.12,53.14,33601.0,48.676,48.6944,48.6669,48.6852,33601.0
2017-04-07 13:00:00,53.14,53.14,53.09,53.1,87524.0,48.6852,48.6852,48.6394,48.6486,87524.0
2017-04-07 13:10:00,53.1,53.13,53.09,53.1,77600.0,48.6486,48.676,48.6394,48.6486,77600.0
2017-04-07 13:20:00,53.09,53.17,53.09,53.16,112682.0,48.6394,48.7127,48.6394,48.7035,112682.0
2017-04-07 13:30:00,53.16,53.2,53.13,53.14,181911.0,48.7035,48.7402,48.676,48.6852,181911.0
2017-04-07 13:40:00,53.14,53.17,53.12,53.14,43295.0,48.6852,48.7127,48.6669,48.6852,43295.0
2017-04-07 13:50:00,53.14,53.17,53.14,53.15,54059.0,48.6852,48.7127,48.6852,48.6944,54059.0
2017-04-07 14:00:00,53.15,53.19,53.15,53.17,67400.0,48.6944,48.731,48.6944,48.7127,67400.0
2017-04-07 14:10:00,53.17,53.19,53.16,53.18,42597.0,48.7127,48.731,48.7035,48.7218,42597.0
2017-04-07 14:20:00,53.18,53.19,53.14,53.15,36558.0,48.7218,48.731,48.6852,48.6944,36558.0
2017-04-07 14:30:00,53.14,53.17,53.14,53.16,156836.0,48.6852,48.7127,48.6852,48.7035,156836.0
2017-04-07 14:40:00,53.16,53.19,53.13,53.16,125985.0,48.7035,48.731,48.676,48.7035,125985.0
2017-04-07 14:50:00,53.17,53.17,53.12,53.12,171926.0,48.7127,48.7127,48.6669,48.6669,171926.0
2017-04-07 15:00:00,53.13,53.15,53.11,53.12,312336.0,48.676,48.6944,48.6577,48.6669,312336.0
2017-04-07 15:10:00,53.12,53.16,53.12,53.15,77031.0,48.6669,48.7035,48.6669,48.6944,77031.0
2017-04-07 15:20:00,53.14,53.16,53.11,53.12,147660.0,48.6852,48.7035,48.6577,48.6669,147660.0
2017-04-07 15:30:00,53.12,53.13,53.07,53.1,123210.0,48.6669,48.676,48.6211,48.6486,123210.0
2017-04-07 15:40:00,53.11,53.12,53.08,53.08,185349.0,48.6577,48.6669,48.6302,48.6302,185349.0
2017-04-07 15:50:00,53.07,53.1,53.04,53.06,872055.0,48.6211,48.6486,48.5936,48.6119,872055.0
2017-04-10 09:30:00,53.09,53.17,53.04,53.16,243233.0,48.6394,48.7127,48.5936,48.7035,243233.0
2017-04-10 09:40:00,53.17,53.17,53.12,53.13,78818.0,48.7127,48.7127,48.6669,48.676,78818.0
2017-04-10 09:50:00,53.13,53.15,53.09,53.15,55179.0,48.676,48.6944,48.6394,48.6944,55179.0
2017-04-10 10:00:00,53.15,53.16,53.09,53.14,85470.0,48.6944,48.7035,48.6394,48.6852,85470.0
2017-04-10 10:10:00,53.15,53.16,53.11,53.16,59338.0,48.6944,48.7035,48.6577,48.7035,59338.0
2017-04-10 10:20:00,53.15,53.16,53.13,53.14,59086.0,48.6944,48.7035,48.676,48.6852,59086.0
2017-04-10 10:30:00,53.14,53.22,53.14,53.18,99730.0,48.6852,48.7585,48.6852,48.7218,99730.0
2017-04-10 10:40:00,53.17,53.2,53.15,53.17,147136.0,48.7127,48.7402,48.6944,48.7127,147136.0
2017-04-10 10:50:00,53.18,53.18,53.1,53.1,80627.0,48.7218,48.7218,48.6486,48.6486,80627.0
2017-04-10 11:00:00,53.1,53.12,53.08,53.11,63397.0,48.6486,48.6669,48.6302,48.6577,63397.0
2017-04-10 11:10:00,53.11,53.15,53.11,53.13,80469.0,48.6577,48.6944,48.6577,48.676,80469.0
2017-04-10 11:20:00,53.13,53.15,53.11,53.11,104812.0,48.676,48.6944,48.6577,48.6577,104812.0
2017-04-10 11:30:00,53.11,53.12,52.98,52.98,142460.0,48.6577,48.6669,48.5386,48.5386,142460.0
2017-04-10 11:40:00,52.98,52.99,52.93,52.98,109136.0,48.5386,48.5478,48.4928,48.5386,109136.0
2017-04-10 11:50:00,52.97,52.99,52.95,52.98,49495.0,48.5295,48.5478,48.5111,48.5386,49495.0
2017-04-10 12:00:00,52.98,53.0,52.96,52.96,39378.0,48.5386,48.5569,48.5203,48.5203,39378.0
2017-04-10 12:10:00,52.97,52.97,52.85,52.88,223265.0,48.5295,48.5295,48.4195,48.447,223265.0
2017-04-10 12:20:00,52.88,52.93,52.87,52.92,69501.0,48.447,48.4928,48.4378,48.4836,69501.0
2017-04-10 12:30:00,52.92,52.97,52.9,52.96,59365.0,48.4836,48.5295,48.4653,48.5203,59365.0
2017-04-10 12:40:00,52.96,53.03,52.96,53.03,67132.0,48.5203,48.5844,48.5203,48.5844,67132.0
2017-04-10 12:50:00,53.04,53.09,53.03,53.07,110432.0,48.5936,48.6394,48.5844,48.6211,110432.0
2017-04-10 13:00:00,53.07,53.11,53.06,53.09,74820.0,48.6211,48.6577,48.6119,48.6394,74820.0
2017-04-10 13:10:00,53.09,53.1,53.06,53.07,29394.0,48.6394,48.6486,48.6119,48.6211,29394.0
2017-04-10 13:20:00,53.07,53.11,53.07,53.08,34608.0,48.6211,48.6577,48.6211,48.6302,34608.0
2017-04-10 13:30:00,53.08,53.15,53.08,53.12,149949.0,48.6302,48.6944,48.6302,48.6669,149949.0
2017-04-10 13:40:00,53.12,53.12,53.08,53.08,145340.0,48.6669,48.6669,48.6302,48.6302,145340.0
2017-04-10 13:50:00,53.08,53.09,53.06,53.09,47994.0,48.6302,48.6394,48.6119,48.6394,47994.0
2017-04-10 14:00:00,53.09,53.09,52.99,53.01,69558.0,48.6394,48.6394,48.5478,48.5661,69558.0
2017-04-10 14:10:00,53.02,53.06,53.0,53.05,49894.0,48.5753,48.6119,48.5569,48.6027,49894.0
2017-04-10 14:20:00,53.05,53.06,53.0,53.0,50021.0,48.6027,48.6119,48.5569,48.5569,50021.0
2017-04-10 14:30:00,53.0,53.03,52.97,52.98,68953.0,48.5569,48.5844,48.5295,48.5386,68953.0
2017-04-10 14:40:00,52.98,53.07,52.97,53.06,95036.0,48.5386,48.6211,48.5295,48.6119,95036.0
2017-04-10 14:50:00,53.06,53.06,53.03,53.05,181784.0,48.6119,48.6119,48.5844,48.6027,181784.0
2017-04-10 15:00:00,53.05,53.09,53.04,53.04,78743.0,48.6027,48.6394,48.5936,48.5936,78743.0
2017-04-10 15:10:00,53.03,53.06,53.02,53.02,85411.0,48.5844,48.6119,48.5753,48.5753,85411.0
2017-04-10 15:20:00,53.02,53.02,52.96,52.98,158716.0,48.5753,48.5753,48.5203,48.5386,158716.0
2017-04-10 15:30:00,52.98,53.01,52.95,53.0,114061.0,48.5386,48.5661,48.5111,48.5569,114061.0
2017-04-10 15:40:00,52.99,52.99,52.94,52.94,154011.0,48.5478,48.5478,48.502,48.502,154011.0
2017-04-10 15:50:00,52.94,52.96,52.9,52.96,747354.0,48.502,48.5203,48.4653,48.5203,747354.0
2017-04-11 09:30:00,52.87,52.95,52.8,52.85,308569.0,48.4378,48.5111,48.3737,48.4195,308569.0
2017-04-11 09:40:00,52.84,52.84,52.62,52.66,312984.0,48.4103,48.4103,48.2088,48.2454,312984.0
2017-04-11 09:50:00,52.66,52.68,52.57,52.66,425922.0,48.2454,48.2638,48.163,48.2454,425922.0
2017-04-11 10:00:00,52.67,52.72,52.63,52.68,368415.0,48.2546,48.3004,48.218,48.2638,368415.0
2017-04-11 10:10:00,52.68,52.72,52.57,52.62,268771.0,48.2638,48.3004,48.163,48.2088,268771.0
2017-04-11 10:20:00,52.61,52.61,52.44,52.51,365213.0,48.1996,48.1996,48.0439,48.108,365213.0
2017-04-11 10:30:00,52.5,52.5,52.35,52.45,316881.0,48.0989,48.0989,47.9614,48.053,316881.0
2017-04-11 10:40:00,52.44,52.44,52.33,52.39,368887.0,48.0439,48.0439,47.9431,47.9981,368887.0
2017-04-11 10:50:00,52.38,52.45,52.33,52.44,506604.0,47.9889,48.053,47.9431,48.0439,506604.0
2017-04-11 11:00:00,52.44,52.54,52.4,52.5,192387.0,48.0439,48.1355,48.0072,48.0989,192387.0
2017-04-11 11:10:00,52.49,52.51,52.42,52.47,260665.0,48.0897,48.108,48.0256,48.0714,260665.0
2017-04-11 11:20:00,52.47,52.48,52.39,52.43,238579.0,48.0714,48.0805,47.9981,48.0347,238579.0
2017-04-11 11:30:00,52.44,52.56,52.42,52.55,290995.0,48.0439,48.1538,48.0256,48.1447,290995.0
2017-04-11 11:40:00,52.55,52.56,52.46,52.51,173738.0,48.1447,48.1538,48.0622,48.108,173738.0
2017-04-11 11:50:00,52.5,52.55,52.49,52.51,131706.0,48.0989,48.1447,48.0897,48.108,131706.0
2017-04-11 12:00:00,52.52,52.54,52.47,52.52,86003.0,48.1172,48.1355,48.0714,48.1172,86003.0
2017-04-11 12:10:00,52.52,52.66,52.52,52.66,101930.0,48.1172,48.2454,48.1172,48.2454,101930.0
2017-04-11 12:20:00,52.65,52.71,52.64,52.68,115004.0,48.2363,48.2912,48.2271,48.2638,115004.0
2017-04-11 12:30:00,52.68,52.73,52.67,52.69,208616.0,48.2638,48.3096,48.2546,48.2729,208616.0
2017-04-11 12:40:00,52.69,52.69,52.65,52.66,46290.0,48.2729,48.2729,48.2363,48.2454,46290.0
2017-04-11 12:50:00,52.66,52.76,52.66,52.72,65385.0,48.2454,48.3371,48.2454,48.3004,65385.0
2017-04-11 13:00:00,52.72,52.83,52.72,52.78,66401.0,48.3004,48.4012,48.3004,48.3554,66401.0
2017-04-11 13:10:00,52.79,52.79,52.73,52.75,51856.0,48.3645,48.3645,48.3096,48.3279,51856.0
2017-04-11 13:20:00,52.76,52.79,52.74,52.77,104442.0,48.3371,48.3645,48.3187,48.3462,104442.0
2017-04-11 13:30:00,52.77,52.8,52.75,52.79,108425.0,48.3462,48.3737,48.3279,48.3645,108425.0
2017-04-11 13:40:00,52.8,52.8,52.68,52.69,102039.0,48.3737,48.3737,48.2638,48.2729,102039.0
2017-04-11 13:50:00,52.69,52.72,52.68,52.71,40808.0,48.2729,48.3004,48.2638,48.2912,40808.0
2017-04-11 14:00:00,52.72,52.75,52.7,52.73,58762.0,48.3004,48.3279,48.2821,48.3096,58762.0
2017-04-11 14:10:00,52.74,52.74,52.66,52.68,284592.0,48.3187,48.3187,48.2454,48.2638,284592.0
2017-04-11 14:20:00,52.68,52.73,52.68,52.72,43990.0,48.2638,48.3096,48.2638,48.3004,43990.0
2017-04-11 14:30:00,52.71,52.74,52.7,52.72,69073.0,48.2912,48.3187,48.2821,48.3004,69073.0
2017-04-11 14:40:00,52.72,52.73,52.66,52.7,91994.0,48.3004,48.3096,48.2454,48.2821,91994.0
2017-04-11 14:50:00,52.71,52.78,52.69,52.75,139062.0,48.2912,48.3554,48.2729,48.3279,139062.0
2017-04-11 15:00:00,52.74,52.75,52.65,52.68,158616.0,48.3187,48.3279,48.2363,48.2638,158616.0
2017-04-11 15:10:00,52.68,52.69,52.58,52.63,278427.0,48.2638,48.2729,48.1721,48.218,278427.0
2017-04-11 15:20:00,52.62,52.65,52.61,52.65,73354.0,48.2088,48.2363,48.1996,48.2363,73354.0
2017-04-11 15:30:00,52.64,52.71,52.64,52.68,135034.0,48.2271,48.2912,48.2271,48.2638,135034.0
2017-04-11 15:40:00,52.68,52.69,52.62,52.66,239882.0,48.2638,48.2729,48.2088,48.2454,239882.0
2017-04-11 15:50:00,52.66,52.76,52.65,52.76,697497.0,48.2454,48.3371,48.2363,48.3371,697497.0
2017-04-12 09:30:00,52.71,52.75,52.62,52.7,243374.0,48.2912,48.3279,48.2088,48.2821,243374.0
2017-04-12 09:40:00,52.7,52.76,52.67,52.69,148920.0,48.2821,48.3371,48.2546,48.2729,148920.0
2017-04-12 09:50:00,52.69,52.72,52.65,52.69,211602.0,48.2729,48.3004,48.2363,48.2729,211602.0
2017-04-12 10:00:00,52.7,52.74,52.68,52.69,120795.0,48.2821,48.3187,48.2638,48.2729,120795.0
2017-04-12 10:10:00,52.69,52.75,52.62,52.75,126953.0,48.2729,48.3279,48.2088,48.3279,126953.0
2017-04-12 10:20:00,52.75,52.77,52.64,52.66,89497.0,48.3279,48.3462,48.2271,48.2454,89497.0
2017-04-12 10:30:00,52.67,52.7,52.63,52.66,94388.0,48.2546,48.2821,48.218,48.2454,94388.0
2017-04-12 10:40:00,52.66,52.67,52.58,52.62,97421.0,48.2454,48.2546,48.1721,48.2088,97421.0
2017-04-12 10:50:00,52.61,52.64,52.57,52.58,54613.0,48.1996,48.2271,48.163,48.1721,54613.0
2017-04-12 11:00:00,52.59,52.65,52.56,52.63,230571.0,48.1813,48.2363,48.1538,48.218,230571.0
2017-04-12 11:10:00,52.63,52.65,52.6,52.64,1228251.0,48.218,48.2363,48.1905,48.2271,1228251.0
2017-04-12 11:20:00,52.65,52.66,52.6,52.62,88845.0,48.2363,48.2454,48.1905,48.2088,88845.0
2017-04-12 11:30:00,52.62,52.63,52.51,52.53,117493.0,48.2088,48.218,48.108,48.1263,117493.0
2017-04-12 11:40:00,52.53,52.55,52.5,52.51,180879.0,48.1263,48.1447,48.0989,48.108,180879.0
2017-04-12 11:50:00,52.51,52.55,52.47,52.54,300432.0,48.108,48.1447,48.0714,48.1355,300432.0
2017-04-12 12:00:00,52.54,52.55,52.51,52.54,73921.0,48.1355,48.1447,48.108,48.1355,73921.0
2017-04-12 12:10:00,52.55,52.59,52.55,52.57,43657.0,48.1447,48.1813,48.1447,48.163,43657.0
2017-04-12 12:20:00,52.56,52.59,52.53,52.54,119049.0,48.1538,48.1813,48.1263,48.1355,119049.0
2017-04-12 12:30:00,52.54,52.56,52.51,52.54,138418.0,48.1355,48.1538,48.108,48.1355,138418.0
2017-04-12 12:40:00,52.54,52.57,52.53,52.56,157494.0,48.1355,48.163,48.1263,48.1538,157494.0
2017-04-12 12:50:00,52.56,52.56,52.49,52.52,46828.0,48.1538,48.1538,48.0897,48.1172,46828.0
2017-04-12 13:00:00,52.53,52.6,52.52,52.59,85917.0,48.1263,48.1905,48.1172,48.1813,85917.0
2017-04-12 13:10:00,52.59,52.6,52.56,52.58,46623.0,48.1813,48.1905,48.1538,48.1721,46623.0
2017-04-12 13:20:00,52.57,52.57,52.52,52.54,62944.0,48.163,48.163,48.1172,48.1355,62944.0
2017-04-12 13:30:00,52.54,52.59,52.52,52.58,116071.0,48.1355,48.1813,48.1172,48.1721,116071.0
2017-04-12 13:40:00,52.59,52.64,52.58,52.64,81623.0,48.1813,48.2271,48.1721,48.2271,81623.0
2017-04-12 13:50:00,52.64,52.68,52.58,52.68,250755.0,48.2271,48.2638,48.1721,48.2638,250755.0
2017-04-12 14:00:00,52.68,52.69,52.63,52.66,89735.0,48.2638,48.2729,48.218,48.2454,89735.0
2017-04-12 14:10:00,52.65,52.67,52.61,52.63,193127.0,48.2363,48.2546,48.1996,48.218,193127.0
2017-04-12 14:20:00,52.62,52.64,52.6,52.63,75308.0,48.2088,48.2271,48.1905,48.218,75308.0
2017-04-12 14:30:00,52.63,52.67,52.58,52.58,116789.0,48.218,48.2546,48.1721,48.1721,116789.0
2017-04-12 14:40:00,52.57,52.58,52.53,52.54,111831.0,48.163,48.1721,48.1263,48.1355,111831.0
2017-04-12 14:50:00,52.54,52.61,52.52,52.6,217174.0,48.1355,48.1996,48.1172,48.1905,217174.0
2017-04-12 15:00:00,52.6,52.61,52.55,52.58,79142.0,48.1905,48.1996,48.1447,48.1721,79142.0
2017-04-12 15:10:00,52.58,52.62,52.52,52.53,304954.0,48.1721,48.2088,48.1172,48.1263,304954.0
2017-04-12 15:20:00,52.52,52.63,52.52,52.6,481648.0,48.1172,48.218,48.1172,48.1905,481648.0
2017-04-12 15:30:00,52.6,52.64,52.58,52.58,238427.0,48.1905,48.2271,48.1721,48.1721,238427.0
2017-04-12 15:40:00,52.58,52.61,52.52,52.52,434186.0,48.1721,48.1996,48.1172,48.1172,434186.0
2017-04-12 15:50:00,52.53,52.61,52.52,52.59,1250275.0,48.1263,48.1996,48.1172,48.1813,1250275.0
2017-04-13 09:30:00,52.52,52.62,52.46,52.61,348800.0,48.1172,48.2088,48.0622,48.1996,348800.0
2017-04-13 09:40:00,52.61,52.65,52.58,52.64,185444.0,48.1996,48.2363,48.1721,48.2271,185444.0
2017-04-13 09:50:00,52.64,52.75,52.63,52.71,150906.0,48.2271,48.3279,48.218,48.2912,150906.0
2017-04-13 10:00:00,52.71,52.79,52.71,52.76,233206.0,48.2912,48.3645,48.2912,48.3371,233206.0
2017-04-13 10:10:00,52.76,52.81,52.75,52.79,377612.0,48.3371,48.3829,48.3279,48.3645,377612.0
2017-04-13 10:20:00,52.79,52.81,52.74,52.75,146862.0,48.3645,48.3829,48.3187,48.3279,146862.0
2017-04-13 10:30:00,52.76,52.81,52.75,52.8,252044.0,48.3371,48.3829,48.3279,48.3737,252044.0
2017-04-13 10:40:00,52.8,52.81,52.77,52.79,75380.0,48.3737,48.3829,48.3462,48.3645,75380.0
2017-04-13 10:50:00,52.78,52.86,52.78,52.83,272211.0,48.3554,48.4287,48.3554,48.4012,272211.0
2017-04-13 11:00:00,52.83,52.87,52.82,52.85,66734.0,48.4012,48.4378,48.392,48.4195,66734.0
2017-04-13 11:10:00,52.84,52.85,52.78,52.8,180149.0,48.4103,48.4195,48.3554,48.3737,180149.0
2017-04-13 11:20:00,52.8,52.84,52.8,52.82,106812.0,48.3737,48.4103,48.3737,48.392,106812.0
2017-04-13 11:30:00,52.82,52.84,52.81,52.83,60821.0,48.392,48.4103,48.3829,48.4012,60821.0
2017-04-13 11:40:00,52.83,52.83,52.79,52.8,40019.0,48.4012,48.4012,48.3645,48.3737,40019.0
2017-04-13 11:50:00,52.81,52.83,52.79,52.81,125954.0,48.3829,48.4012,48.3645,48.3829,125954.0
2017-04-13 12:00:00,52.8,52.81,52.71,52.73,153546.0,48.3737,48.3829,48.2912,48.3096,153546.0
2017-04-13 12:10:00,52.73,52.75,52.7,52.72,105464.0,48.3096,48.3279,48.2821,48.3004,105464.0
2017-04-13 12:20:00,52.72,52.72,52.68,52.72,76589.0,48.3004,48.3004,48.2638,48.3004,76589.0
2017-04-13 12:30:00,52.72,52.73,52.69,52.7,40455.0,48.3004,48.3096,48.2729,48.2821,40455.0
2017-04-13 12:40:00,52.71,52.71,52.63,52.64,75386.0,48.2912,48.2912,48.218,48.2271,75386.0
2017-04-13 12:50:00,52.64,52.67,52.61,52.64,142763.0,48.2271,48.2546,48.1996,48.2271,142763.0
2017-04-13 13:00:00,52.65,52.65,52.53,52.56,75169.0,48.2363,48.2363,48.1263,48.1538,75169.0
2017-04-13 13:10:00,52.55,52.58,52.52,52.57,147026.0,48.1447,48.1721,48.1172,48.163,147026.0
2017-04-13 13:20:00,52.58,52.61,52.54,52.6,46637.0,48.1721,48.1996,48.1355,48.1905,46637.0
2017-04-13 13:30:00,52.6,52.63,52.59,52.61,73609.0,48.1905,48.218,48.1813,48.1996,73609.0
2017-04-13 13:40:00,52.61,52.61,52.51,52.53,97779.0,48.1996,48.1996,48.108,48.1263,97779.0
2017-04-13 13:50:00,52.52,52.56,52.52,52.53,55799.0,48.1172,48.1538,48.1172,48.1263,55799.0
2017-04-13 14:00:00,52.53,52.62,52.52,52.6,170428.0,48.1263,48.2088,48.1172,48.1905,170428.0
2017-04-13 14:10:00,52.6,52.62,52.57,52.59,240790.0,48.1905,48.2088,48.163,48.1813,240790.0
2017-04-13 14:20:00,52.6,52.63,52.58,52.61,139117.0,48.1905,48.218,48.1721,48.1996,139117.0
2017-04-13 14:30:00,52.6,52.64,52.58,52.59,100718.0,48.1905,48.2271,48.1721,48.1813,100718.0
2017-04-13 14:40:00,52.59,52.63,52.58,52.59,54015.0,48.1813,48.218,48.1721,48.1813,54015.0
2017-04-13 14:50:00,52.59,52.62,52.57,52.61,98701.0,48.1813,48.2088,48.163,48.1996,98701.0
2017-04-13 15:00:00,52.61,52.62,52.57,52.57,313004.0,48.1996,48.2088,48.163,48.163,313004.0
2017-04-13 15:10:00,52.58,52.58,52.51,52.56,299463.0,48.1721,48.1721,48.108,48.1538,299463.0
2017-04-13 15:20:00,52.56,52.58,52.54,52.54,287260.0,48.1538,48.1721,48.1355,48.1355,287260.0
2017-04-13 15:30:00,52.55,52.56,52.46,52.47,282898.0,48.1447,48.1538,48.0622,48.0714,282898.0
2017-04-13 15:40:00,52.46,52.54,52.42,52.53,780050.0,48.0622,48.1355,48.0256,48.1263,780050.0
2017-04-13 15:50:00,52.53,52.53,52.38,52.39,2019688.0,48.1263,48.1263,47.9889,47.9981,2019688.0
2017-04-17 09:30:00,52.53,52.67,52.53,52.61,275316.0,48.1263,48.2546,48.1263,48.1996,275316.0
2017-04-17 09:40:00,52.61,52.62,52.57,52.6,503498.0,48.1996,48.2088,48.163,48.1905,503498.0
2017-04-17 09:50:00,52.59,52.63,52.56,52.62,67826.0,48.1813,48.218,48.1538,48.2088,67826.0
2017-04-17 10:00:00,52.63,52.7,52.61,52.69,96818.0,48.218,48.2821,48.1996,48.2729,96818.0
2017-04-17 10:10:00,52.69,52.79,52.68,52.77,153685.0,48.2729,48.3645,48.2638,48.3462,153685.0
2017-04-17 10:20:00,52.78,52.78,52.7,52.7,128778.0,48.3554,48.3554,48.2821,48.2821,128778.0
2017-04-17 10:30:00,52.7,52.73,52.65,52.69,242849.0,48.2821,48.3096,48.2363,48.2729,242849.0
2017-04-17 10:40:00,52.69,52.71,52.67,52.7,110227.0,48.2729,48.2912,48.2546,48.2821,110227.0
2017-04-17 10:50:00,52.7,52.72,52.68,52.7,122526.0,48.2821,48.3004,48.2638,48.2821,122526.0
2017-04-17 11:00:00,52.7,52.72,52.68,52.7,74688.0,48.2821,48.3004,48.2638,48.2821,74688.0
2017-04-17 11:10:00,52.7,52.76,52.69,52.74,100441.0,48.2821,48.3371,48.2729,48.3187,100441.0
2017-04-17 11:20:00,52.74,52.75,52.7,52.73,80790.0,48.3187,48.3279,48.2821,48.3096,80790.0
2017-04-17 11:30:00,52.73,52.74,52.71,52.73,52397.0,48.3096,48.3187,48.2912,48.3096,52397.0
2017-04-17 11:40:00,52.73,52.73,52.69,52.7,86465.0,48.3096,48.3096,48.2729,48.2821,86465.0
2017-04-17 11:50:00,52.71,52.71,52.67,52.67,44322.0,48.2912,48.2912,48.2546,48.2546,44322.0
2017-04-17 12:00:00,52.67,52.72,52.67,52.71,73703.0,48.2546,48.3004,48.2546,48.2912,73703.0
2017-04-17 12:10:00,52.71,52.73,52.7,52.72,86130.0,48.2912,48.3096,48.2821,48.3004,86130.0
2017-04-17 12:20:00,52.72,52.76,52.72,52.73,166461.0,48.3004,48.3371,48.3004,48.3096,166461.0
2017-04-17 12:30:00,52.73,52.74,52.68,52.69,87599.0,48.3096,48.3187,48.2638,48.2729,87599.0
2017-04-17 12:40:00,52.69,52.73,52.69,52.71,55769.0,48.2729,48.3096,48.2729,48.2912,55769.0
2017-04-17 12:50:00,52.7,52.72,52.68,52.71,65527.0,48.2821,48.3004,48.2638,48.2912,65527.0
2017-04-17 13:00:00,52.7,52.73,52.69,52.72,32016.0,48.2821,48.3096,48.2729,48.3004,32016.0
2017-04-17 13:10:00,52.73,52.75,52.71,52.73,59707.0,48.3096,48.3279,48.2912,48.3096,59707.0
2017-04-17 13:20:00,52.73,52.77,52.72,52.74,48600.0,48.3096,48.3462,48.3004,48.3187,48600.0
2017-04-17 13:30:00,52.75,52.76,52.71,52.74,71903.0,48.3279,48.3371,48.2912,48.3187,71903.0
2017-04-17 13:40:00,52.73,52.74,52.7,52.72,66751.0,48.3096,48.3187,48.2821,48.3004,66751.0
2017-04-17 13:50:00,52.72,52.75,52.71,52.73,61571.0,48.3004,48.3279,48.2912,48.3096,61571.0
2017-04-17 14:00:00,52.73,52.75,52.71,52.71,140641.0,48.3096,48.3279,48.2912,48.2912,140641.0
2017-04-17 14:10:00,52.72,52.76,52.72,52.73,62455.0,48.3004,48.3371,48.3004,48.3096,62455.0
2017-04-17 14:20:00,52.73,52.76,52.72,52.73,70032.0,48.3096,48.3371,48.3004,48.3096,70032.0
2017-04-17 14:30:00,52.73,52.77,52.73,52.76,66008.0,48.3096,48.3462,48.3096,48.3371,66008.0
2017-04-17 14:40:00,52.76,52.77,52.74,52.75,78332.0,48.3371,48.3462,48.3187,48.3279,78332.0
2017-04-17 14:50:00,52.74,52.75,52.7,52.72,1210837.0,48.3187,48.3279,48.2821,48.3004,1210837.0
2017-04-17 15:00:00,52.72,52.73,52.69,52.72,82840.0,48.3004,48.3096,48.2729,48.3004,82840.0
2017-04-17 15:10:00,52.72,52.8,52.71,52.8,95148.0,48.3004,48.3737,48.2912,48.3737,95148.0
2017-04-17 15:20:00,52.8,52.84,52.77,52.82,189463.0,48.3737,48.4103,48.3462,48.392,189463.0
2017-04-17 15:30:00,52.82,52.82,52.78,52.82,140641.0,48.392,48.392,48.3554,48.392,140641.0
2017-04-17 15:40:00,52.82,52.85,52.8,52.85,251677.0,48.392,48.4195,48.3737,48.4195,251677.0
2017-04-17 15:50:00,52.85,52.87,52.82,52.86,1177973.0,48.4195,48.4378,48.392,48.4287,1177973.0
2017-04-18 09:30:00,52.71,52.82,52.63,52.81,624212.0,48.2912,48.392,48.218,48.3829,624212.0
2017-04-18 09:40:00,52.81,52.85,52.77,52.83,488674.0,48.3829,48.4195,48.3462,48.4012,488674.0
2017-04-18 09:50:00,52.82,52.93,52.82,52.93,133350.0,48.392,48.4928,48.392,48.4928,133350.0
2017-04-18 10:00:00,52.94,52.95,52.85,52.85,146570.0,48.502,48.5111,48.4195,48.4195,146570.0
2017-04-18 10:10:00,52.86,52.88,52.78,52.8,84601.0,48.4287,48.447,48.3554,48.3737,84601.0
2017-04-18 10:20:00,52.79,52.81,52.77,52.78,212668.0,48.3645,48.3829,48.3462,48.3554,212668.0
2017-04-18 10:30:00,52.78,52.85,52.77,52.83,139445.0,48.3554,48.4195,48.3462,48.4012,139445.0
2017-04-18 10:40:00,52.84,52.86,52.8,52.81,76665.0,48.4103,48.4287,48.3737,48.3829,76665.0
2017-04-18 10:50:00,52.8,52.81,52.75,52.81,131254.0,48.3737,48.3829,48.3279,48.3829,131254.0
2017-04-18 11:00:00,52.82,52.83,52.77,52.83,78734.0,48.392,48.4012,48.3462,48.4012,78734.0
2017-04-18 11:10:00,52.83,52.89,52.83,52.85,79339.0,48.4012,48.4562,48.4012,48.4195,79339.0
2017-04-18 11:20:00,52.85,52.88,52.83,52.86,57251.0,48.4195,48.447,48.4012,48.4287,57251.0
2017-04-18 11:30:00,52.86,52.87,52.75,52.8,95875.0,48.4287,48.4378,48.3279,48.3737,95875.0
2017-04-18 11:40:00,52.8,52.83,52.77,52.81,93770.0,48.3737,48.4012,48.3462,48.3829,93770.0
2017-04-18 11:50:00,52.81,52.82,52.75,52.76,158681.0,48.3829,48.392,48.3279,48.3371,158681.0
2017-04-18 12:00:00,52.75,52.78,52.71,52.75,132666.0,48.3279,48.3554,48.2912,48.3279,132666.0
2017-04-18 12:10:00,52.75,52.76,52.72,52.73,113973.0,48.3279,48.3371,48.3004,48.3096,113973.0
2017-04-18 12:20:00,52.73,52.77,52.73,52.76,46726.0,48.3096,48.3462,48.3096,48.3371,46726.0
2017-04-18 12:30:00,52.75,52.78,52.73,52.76,47244.0,48.3279,48.3554,48.3096,48.3371,47244.0
2017-04-18 12:40:00,52.76,52.8,52.75,52.76,25898.0,48.3371,48.3737,48.3279,48.3371,25898.0
2017-04-18 12:50:00,52.76,52.8,52.75,52.76,49802.0,48.3371,48.3737,48.3279,48.3371,49802.0
2017-04-18 13:00:00,52.76,52.76,52.72,52.75,39259.0,48.3371,48.3371,48.3004,48.3279,39259.0
2017-04-18 13:10:00,52.75,52.79,52.74,52.77,110023.0,48.3279,48.3645,48.3187,48.3462,110023.0
2017-04-18 13:20:00,52.77,52.81,52.75,52.8,59306.0,48.3462,48.3829,48.3279,48.3737,59306.0
2017-04-18 13:30:00,52.8,52.84,52.78,52.81,104816.0,48.3737,48.4103,48.3554,48.3829,104816.0
2017-04-18 13:40:00,52.81,52.82,52.8,52.81,70636.0,48.3829,48.392,48.3737,48.3829,70636.0
2017-04-18 13:50:00,52.82,52.82,52.78,52.8,34514.0,48.392,48.392,48.3554,48.3737,34514.0
2017-04-18 14:00:00,52.8,52.84,52.79,52.82,114240.0,48.3737,48.4103,48.3645,48.392,114240.0
2017-04-18 14:10:00,52.82,52.85,52.81,52.83,61213.0,48.392,48.4195,48.3829,48.4012,61213.0
2017-04-18 14:20:00,52.84,52.85,52.8,52.85,70085.0,48.4103,48.4195,48.3737,48.4195,70085.0
2017-04-18 14:30:00,52.84,52.87,52.82,52.84,75656.0,48.4103,48.4378,48.392,48.4103,75656.0
2017-04-18 14:40:00,52.83,52.84,52.77,52.8,307683.0,48.4012,48.4103,48.3462,48.3737,307683.0
2017-04-18 14:50:00,52.8,52.82,52.78,52.82,67993.0,48.3737,48.392,48.3554,48.392,67993.0
2017-04-18 15:00:00,52.82,52.83,52.78,52.81,242444.0,48.392,48.4012,48.3554,48.3829,242444.0
2017-04-18 15:10:00,52.81,52.83,52.78,52.83,83457.0,48.3829,48.4012,48.3554,48.4012,83457.0
2017-04-18 15:20:00,52.83,52.86,52.82,52.83,117263.0,48.4012,48.4287,48.392,48.4012,117263.0
2017-04-18 15:30:00,52.83,52.86,52.82,52.85,114293.0,48.4012,48.4287,48.392,48.4195,114293.0
2017-04-18 15:40:00,52.85,52.87,52.83,52.86,187751.0,48.4195,48.4378,48.4012,48.4287,187751.0
2017-04-18 15:50:00,52.87,52.89,52.82,52.82,960854.0,48.4378,48.4562,48.392,48.392,960854.0
2017-04-19 09:30:00,52.92,53.03,52.92,53.03,351302.0,48.4836,48.5844,48.4836,48.5844,351302.0
2017-04-19 09:40:00,53.03,53.05,52.98,53.02,218814.0,48.5844,48.6027,48.5386,48.5753,218814.0
2017-04-19 09:50:00,53.01,53.08,53.0,53.06,201406.0,48.5661,48.6302,48.5569,48.6119,201406.0
2017-04-19 10:00:00,53.07,53.07,53.0,53.03,191754.0,48.6211,48.6211,48.5569,48.5844,191754.0
2017-04-19 10:10:00,53.03,53.05,52.99,53.0,169250.0,48.5844,48.6027,48.5478,48.5569,169250.0
2017-04-19 10:20:00,53.0,53.01,52.98,52.99,267444.0,48.5569,48.5661,48.5386,48.5478,267444.0
2017-04-19 10:30:00,52.99,53.02,52.97,53.0,261590.0,48.5478,48.5753,48.5295,48.5569,261590.0
2017-04-19 10:40:00,53.0,53.02,52.97,52.97,253097.0,48.5569,48.5753,48.5295,48.5295,253097.0
2017-04-19 10:50:00,52.98,53.03,52.97,53.0,285056.0,48.5386,48.5844,48.5295,48.5569,285056.0
2017-04-19 11:00:00,53.0,53.03,53.0,53.02,233097.0,48.5569,48.5844,48.5569,48.5753,233097.0
2017-04-19 11:10:00,53.02,53.07,52.99,53.07,332824.0,48.5753,48.6211,48.5478,48.6211,332824.0
2017-04-19 11:20:00,53.07,53.1,53.05,53.09,87092.0,48.6211,48.6486,48.6027,48.6394,87092.0
2017-04-19 11:30:00,53.1,53.11,53.06,53.07,94868.0,48.6486,48.6577,48.6119,48.6211,94868.0
2017-04-19 11:40:00,53.08,53.08,53.05,53.05,63573.0,48.6302,48.6302,48.6027,48.6027,63573.0
2017-04-19 11:50:00,53.05,53.07,53.03,53.04,87159.0,48.6027,48.6211,48.5844,48.5936,87159.0
2017-04-19 12:00:00,53.03,53.05,52.97,52.98,156318.0,48.5844,48.6027,48.5295,48.5386,156318.0
2017-04-19 12:10:00,52.97,52.98,52.94,52.97,80971.0,48.5295,48.5386,48.502,48.5295,80971.0
2017-04-19 12:20:00,52.96,53.0,52.95,52.97,101641.0,48.5203,48.5569,48.5111,48.5295,101641.0
2017-04-19 12:30:00,52.98,53.01,52.97,52.98,118255.0,48.5386,48.5661,48.5295,48.5386,118255.0
2017-04-19 12:40:00,52.99,52.99,52.96,52.96,82007.0,48.5478,48.5478,48.5203,48.5203,82007.0
2017-04-19 12:50:00,52.97,52.99,52.96,52.97,83082.0,48.5295,48.5478,48.5203,48.5295,83082.0
2017-04-19 13:00:00,52.97,52.98,52.89,52.91,88126.0,48.5295,48.5386,48.4562,48.4745,88126.0
2017-04-19 13:10:00,52.9,52.92,52.86,52.9,99446.0,48.4653,48.4836,48.4287,48.4653,99446.0
2017-04-19 13:20:00,52.91,52.95,52.91,52.91,93614.0,48.4745,48.5111,48.4745,48.4745,93614.0
2017-04-19 13:30:00,52.92,52.92,52.88,52.89,39512.0,48.4836,48.4836,48.447,48.4562,39512.0
2017-04-19 13:40:00,52.89,52.91,52.87,52.9,73584.0,48.4562,48.4745,48.4378,48.4653,73584.0
2017-04-19 13:50:00,52.9,52.93,52.9,52.91,44460.0,48.4653,48.4928,48.4653,48.4745,44460.0
2017-04-19 14:00:00,52.92,52.93,52.87,52.88,80382.0,48.4836,48.4928,48.4378,48.447,80382.0
2017-04-19 14:10:00,52.87,52.89,52.79,52.81,131078.0,48.4378,48.4562,48.3645,48.3829,131078.0
2017-04-19 14:20:00,52.82,52.86,52.79,52.85,76984.0,48.392,48.4287,48.3645,48.4195,76984.0
2017-04-19 14:30:00,52.84,52.88,52.83,52.85,55493.0,48.4103,48.447,48.4012,48.4195,55493.0
2017-04-19 14:40:00,52.86,52.87,52.81,52.81,79066.0,48.4287,48.4378,48.3829,48.3829,79066.0
2017-04-19 14:50:00,52.81,52.81,52.76,52.78,106591.0,48.3829,48.3829,48.3371,48.3554,106591.0
2017-04-19 15:00:00,52.78,52.82,52.75,52.82,76519.0,48.3554,48.392,48.3279,48.392,76519.0
2017-04-19 15:10:00,52.82,52.84,52.8,52.83,169738.0,48.392,48.4103,48.3737,48.4012,169738.0
2017-04-19 15:20:00,52.83,52.84,52.74,52.75,98095.0,48.4012,48.4103,48.3187,48.3279,98095.0
2017-04-19 15:30:00,52.75,52.77,52.71,52.75,162522.0,48.3279,48.3462,48.2912,48.3279,162522.0
2017-04-19 15:40:00,52.75,52.76,52.71,52.71,463921.0,48.3279,48.3371,48.2912,48.2912,463921.0
2017-04-19 15:50:00,52.71,52.8,52.7,52.78,1156281.0,48.2912,48.3737,48.2821,48.3554,1156281.0
2017-04-20 09:30:00,52.94,52.99,52.89,52.93,345576.0,48.502,48.5478,48.4562,48.4928,345576.0
2017-04-20 09:40:00,52.93,52.94,52.87,52.9,312659.0,48.4928,48.502,48.4378,48.4653,312659.0
2017-04-20 09:50:00,52.9,52.95,52.86,52.88,81861.0,48.4653,48.5111,48.4287,48.447,81861.0
2017-04-20 10:00:00,52.89,53.0,52.89,52.98,145137.0,48.4562,48.5569,48.4562,48.5386,145137.0
2017-04-20 10:10:00,52.99,53.03,52.95,52.97,113340.0,48.5478,48.5844,48.5111,48.5295,113340.0
2017-04-20 10:20:00,52.97,53.01,52.95,52.96,66643.0,48.5295,48.5661,48.5111,48.5203,66643.0
2017-04-20 10:30:00,52.97,52.99,52.92,52.96,109500.0,48.5295,48.5478,48.4836,48.5203,109500.0
2017-04-20 10:40:00,52.96,52.97,52.95,52.97,34124.0,48.5203,48.5295,48.5111,48.5295,34124.0
2017-04-20 10:50:00,52.97,53.02,52.97,52.99,386041.0,48.5295,48.5753,48.5295,48.5478,386041.0
2017-04-20 11:00:00,53.0,53.01,52.96,52.99,247776.0,48.5569,48.5661,48.5203,48.5478,247776.0
2017-04-20 11:10:00,52.99,53.02,52.98,53.02,109710.0,48.5478,48.5753,48.5386,48.5753,109710.0
2017-04-20 11:20:00,53.02,53.07,53.0,53.05,128565.0,48.5753,48.6211,48.5569,48.6027,128565.0
2017-04-20 11:30:00,53.06,53.06,53.03,53.05,56900.0,48.6119,48.6119,48.5844,48.6027,56900.0
2017-04-20 11:40:00,53.05,53.12,53.03,53.11,256724.0,48.6027,48.6669,48.5844,48.6577,256724.0
2017-04-20 11:50:00,53.12,53.14,53.11,53.14,72748.0,48.6669,48.6852,48.6577,48.6852,72748.0
2017-04-20 12:00:00,53.14,53.22,53.12,53.21,160760.0,48.6852,48.7585,48.6669,48.7493,160760.0
2017-04-20 12:10:00,53.21,53.23,53.19,53.21,107051.0,48.7493,48.7677,48.731,48.7493,107051.0
2017-04-20 12:20:00,53.21,53.24,53.2,53.22,75101.0,48.7493,48.7768,48.7402,48.7585,75101.0
2017-04-20 12:30:00,53.22,53.24,53.21,53.24,52457.0,48.7585,48.7768,48.7493,48.7768,52457.0
2017-04-20 12:40:00,53.24,53.29,53.24,53.28,90939.0,48.7768,48.8226,48.7768,48.8135,90939.0
2017-04-20 12:50:00,53.28,53.31,53.26,53.27,131957.0,48.8135,48.8409,48.7951,48.8043,131957.0
2017-04-20 13:00:00,53.27,53.3,53.26,53.26,101749.0,48.8043,48.8318,48.7951,48.7951,101749.0
2017-04-20 13:10:00,53.27,53.28,53.21,53.22,77654.0,48.8043,48.8135,48.7493,48.7585,77654.0
2017-04-20 13:20:00,53.23,53.28,53.23,53.27,61580.0,48.7677,48.8135,48.7677,48.8043,61580.0
2017-04-20 13:30:00,53.27,53.31,53.26,53.3,147436.0,48.8043,48.8409,48.7951,48.8318,147436.0
2017-04-20 13:40:00,53.3,53.33,53.29,53.31,67370.0,48.8318,48.8593,48.8226,48.8409,67370.0
2017-04-20 13:50:00,53.32,53.37,53.31,53.34,125763.0,48.8501,48.8959,48.8409,48.8684,125763.0
2017-04-20 14:00:00,53.35,53.36,53.29,53.3,73693.0,48.8776,48.8868,48.8226,48.8318,73693.0
2017-04-20 14:10:00,53.3,53.32,53.29,53.3,56521.0,48.8318,48.8501,48.8226,48.8318,56521.0
2017-04-20 14:20:00,53.3,53.32,53.28,53.3,86391.0,48.8318,48.8501,48.8135,48.8318,86391.0
2017-04-20 14:30:00,53.3,53.33,53.27,53.31,75577.0,48.8318,48.8593,48.8043,48.8409,75577.0
2017-04-20 14:40:00,53.32,53.32,53.28,53.3,151983.0,48.8501,48.8501,48.8135,48.8318,151983.0
2017-04-20 14:50:00,53.3,53.32,53.28,53.3,50734.0,48.8318,48.8501,48.8135,48.8318,50734.0
2017-04-20 15:00:00,53.3,53.32,53.27,53.31,153411.0,48.8318,48.8501,48.8043,48.8409,153411.0
2017-04-20 15:10:00,53.31,53.33,53.28,53.28,127653.0,48.8409,48.8593,48.8135,48.8135,127653.0
2017-04-20 15:20:00,53.29,53.3,53.25,53.3,148424.0,48.8226,48.8318,48.786,48.8318,148424.0
2017-04-20 15:30:00,53.3,53.33,53.28,53.3,278787.0,48.8318,48.8593,48.8135,48.8318,278787.0
2017-04-20 15:40:00,53.3,53.34,53.29,53.33,253740.0,48.8318,48.8684,48.8226,48.8593,253740.0
2017-04-20 15:50:00,53.33,53.35,53.24,53.24,1295348.0,48.8593,48.8776,48.7768,48.7768,1295348.0
2017-04-21 09:30:00,53.3,53.3,53.16,53.21,239595.0,48.8318,48.8318,48.7035,48.7493,239595.0
2017-04-21 09:40:00,53.22,53.26,53.18,53.18,114650.0,48.7585,48.7951,48.7218,48.7218,114650.0
2017-04-21 09:50:00,53.18,53.2,53.12,53.17,112869.0,48.7218,48.7402,48.6669,48.7127,112869.0
2017-04-21 10:00:00,53.18,53.21,53.14,53.2,97850.0,48.7218,48.7493,48.6852,48.7402,97850.0
2017-04-21 10:10:00,53.2,53.22,53.17,53.21,79629.0,48.7402,48.7585,48.7127,48.7493,79629.0
2017-04-21 10:20:00,53.21,53.23,53.18,53.23,59872.0,48.7493,48.7677,48.7218,48.7677,59872.0
2017-04-21 10:30:00,53.23,53.23,53.16,53.18,103366.0,48.7677,48.7677,48.7035,48.7218,103366.0
2017-04-21 10:40:00,53.18,53.2,53.15,53.15,107739.0,48.7218,48.7402,48.6944,48.6944,107739.0
2017-04-21 10:50:00,53.15,53.17,53.12,53.16,65412.0,48.6944,48.7127,48.6669,48.7035,65412.0
2017-04-21 11:00:00,53.16,53.17,53.13,53.14,61235.0,48.7035,48.7127,48.676,48.6852,61235.0
2017-04-21 11:10:00,53.15,53.21,53.12,53.21,130527.0,48.6944,48.7493,48.6669,48.7493,130527.0
2017-04-21 11:20:00,53.21,53.27,53.2,53.24,193420.0,48.7493,48.8043,48.7402,48.7768,193420.0
2017-04-21 11:30:00,53.25,53.28,53.23,53.26,262015.0,48.786,48.8135,48.7677,48.7951,262015.0
2017-04-21 11:40:00,53.26,53.29,53.25,53.28,79855.0,48.7951,48.8226,48.786,48.8135,79855.0
2017-04-21 11:50:00,53.28,53.31,53.26,53.29,143011.0,48.8135,48.8409,48.7951,48.8226,143011.0
2017-04-21 12:00:00,53.29,53.3,53.25,53.25,107930.0,48.8226,48.8318,48.786,48.786,107930.0
2017-04-21 12:10:00,53.25,53.26,53.18,53.21,280140.0,48.786,48.7951,48.7218,48.7493,280140.0
2017-04-21 12:20:00,53.21,53.23,53.2,53.21,154987.0,48.7493,48.7677,48.7402,48.7493,154987.0
2017-04-21 12:30:00,53.21,53.24,53.19,53.24,260499.0,48.7493,48.7768,48.731,48.7768,260499.0
2017-04-21 12:40:00,53.24,53.24,53.2,53.22,127394.0,48.7768,48.7768,48.7402,48.7585,127394.0
2017-04-21 12:50:00,53.23,53.24,53.19,53.19,62547.0,48.7677,48.7768,48.731,48.731,62547.0
2017-04-21 13:00:00,53.2,53.22,53.16,53.17,114724.0,48.7402,48.7585,48.7035,48.7127,114724.0
2017-04-21 13:10:00,53.17,53.18,53.07,53.08,300422.0,48.7127,48.7218,48.6211,48.6302,300422.0
2017-04-21 13:20:00,53.08,53.13,53.07,53.12,109817.0,48.6302,48.676,48.6211,48.6669,109817.0
2017-04-21 13:30:00,53.12,53.14,53.1,53.11,73967.0,48.6669,48.6852,48.6486,48.6577,73967.0
2017-04-21 13:40:00,53.11,53.14,53.1,53.13,67266.0,48.6577,48.6852,48.6486,48.676,67266.0
2017-04-21 13:50:00,53.13,53.23,53.13,53.21,346716.0,48.676,48.7677,48.676,48.7493,346716.0
2017-04-21 14:00:00,53.2,53.21,53.18,53.19,179779.0,48.7402,48.7493,48.7218,48.731,179779.0
2017-04-21 14:10:00,53.2,53.21,53.15,53.16,83963.0,48.7402,48.7493,48.6944,48.7035,83963.0
2017-04-21 14:20:00,53.16,53.21,53.15,53.21,164941.0,48.7035,48.7493,48.6944,48.7493,164941.0
2017-04-21 14:30:00,53.21,53.22,53.18,53.2,76503.0,48.7493,48.7585,48.7218,48.7402,76503.0
2017-04-21 14:40:00,53.2,53.21,53.15,53.15,121731.0,48.7402,48.7493,48.6944,48.6944,121731.0
2017-04-21 14:50:00,53.15,53.19,53.14,53.18,116777.0,48.6944,48.731,48.6852,48.7218,116777.0
2017-04-21 15:00:00,53.18,53.19,53.11,53.15,111473.0,48.7218,48.731,48.6577,48.6944,111473.0
2017-04-21 15:10:00,53.14,53.15,53.11,53.13,359580.0,48.6852,48.6944,48.6577,48.676,359580.0
2017-04-21 15:20:00,53.13,53.17,53.12,53.16,195701.0,48.676,48.7127,48.6669,48.7035,195701.0
2017-04-21 15:30:00,53.16,53.18,53.13,53.17,208164.0,48.7035,48.7218,48.676,48.7127,208164.0
2017-04-21 15:40:00,53.17,53.22,53.17,53.22,362775.0,48.7127,48.7585,48.7127,48.7585,362775.0
2017-04-21 15:50:00,53.21,53.21,53.16,53.17,1119675.0,48.7493,48.7493,48.7035,48.7127,1119675.0
2017-04-24 09:30:00,53.75,53.76,53.63,53.7,592386.0,49.2441,49.2532,49.1341,49.1983,592386.0
2017-04-24 09:40:00,53.71,53.73,53.67,53.72,394005.0,49.2074,49.2257,49.1708,49.2166,394005.0
2017-04-24 09:50:00,53.72,53.75,53.68,53.74,141205.0,49.2166,49.2441,49.1799,49.2349,141205.0
2017-04-24 10:00:00,53.74,53.77,53.69,53.7,172770.0,49.2349,49.2624,49.1891,49.1983,172770.0
2017-04-24 10:10:00,53.7,53.77,53.67,53.75,113418.0,49.1983,49.2624,49.1708,49.2441,113418.0
2017-04-24 10:20:00,53.76,53.8,53.71,53.76,162633.0,49.2532,49.2899,49.2074,49.2532,162633.0
2017-04-24 10:30:00,53.76,53.77,53.71,53.72,61752.0,49.2532,49.2624,49.2074,49.2166,61752.0
2017-04-24 10:40:00,53.72,53.74,53.7,53.72,60808.0,49.2166,49.2349,49.1983,49.2166,60808.0
2017-04-24 10:50:00,53.71,53.75,53.7,53.73,82907.0,49.2074,49.2441,49.1983,49.2257,82907.0
2017-04-24 11:00:00,53.73,53.74,53.71,53.74,149769.0,49.2257,49.2349,49.2074,49.2349,149769.0
2017-04-24 11:10:00,53.73,53.74,53.64,53.66,121618.0,49.2257,49.2349,49.1433,49.1616,121618.0
2017-04-24 11:20:00,53.66,53.68,53.65,53.68,108033.0,49.1616,49.1799,49.1524,49.1799,108033.0
2017-04-24 11:30:00,53.67,53.69,53.66,53.69,211582.0,49.1708,49.1891,49.1616,49.1891,211582.0
2017-04-24 11:40:00,53.69,53.69,53.65,53.67,106056.0,49.1891,49.1891,49.1524,49.1708,106056.0
2017-04-24 11:50:00,53.68,53.69,53.64,53.65,103958.0,49.1799,49.1891,49.1433,49.1524,103958.0
2017-04-24 12:00:00,53.65,53.7,53.65,53.68,129158.0,49.1524,49.1983,49.1524,49.1799,129158.0
2017-04-24 12:10:00,53.69,53.72,53.68,53.7,79907.0,49.1891,49.2166,49.1799,49.1983,79907.0
2017-04-24 12:20:00,53.7,53.71,53.68,53.69,41194.0,49.1983,49.2074,49.1799,49.1891,41194.0
2017-04-24 12:30:00,53.69,53.71,53.67,53.69,62416.0,49.1891,49.2074,49.1708,49.1891,62416.0
2017-04-24 12:40:00,53.69,53.7,53.67,53.68,48068.0,49.1891,49.1983,49.1708,49.1799,48068.0
2017-04-24 12:50:00,53.69,53.7,53.66,53.69,68047.0,49.1891,49.1983,49.1616,49.1891,68047.0
2017-04-24 13:00:00,53.69,53.71,53.69,53.7,32211.0,49.1891,49.2074,49.1891,49.1983,32211.0
2017-04-24 13:10:00,53.7,53.72,53.69,53.72,120285.0,49.1983,49.2166,49.1891,49.2166,120285.0
2017-04-24 13:20:00,53.72,53.73,53.71,53.73,69591.0,49.2166,49.2257,49.2074,49.2257,69591.0
2017-04-24 13:30:00,53.73,53.74,53.71,53.73,491989.0,49.2257,49.2349,49.2074,49.2257,491989.0
2017-04-24 13:40:00,53.73,53.74,53.71,53.73,152344.0,49.2257,49.2349,49.2074,49.2257,152344.0
2017-04-24 13:50:00,53.73,53.74,53.71,53.74,60249.0,49.2257,49.2349,49.2074,49.2349,60249.0
2017-04-24 14:00:00,53.73,53.75,53.72,53.73,191002.0,49.2257,49.2441,49.2166,49.2257,191002.0
2017-04-24 14:10:00,53.73,53.77,53.71,53.76,228455.0,49.2257,49.2624,49.2074,49.2532,228455.0
2017-04-24 14:20:00,53.77,53.78,53.74,53.76,138730.0,49.2624,49.2715,49.2349,49.2532,138730.0
2017-04-24 14:30:00,53.76,53.78,53.75,53.76,95319.0,49.2532,49.2715,49.2441,49.2532,95319.0
2017-04-24 14:40:00,53.76,53.78,53.75,53.76,99876.0,49.2532,49.2715,49.2441,49.2532,99876.0
2017-04-24 14:50:00,53.76,53.78,53.75,53.78,70369.0,49.2532,49.2715,49.2441,49.2715,70369.0
2017-04-24 15:00:00,53.78,53.82,53.76,53.82,134858.0,49.2715,49.3082,49.2532,49.3082,134858.0
2017-04-24 15:10:00,53.82,53.83,53.79,53.8,134437.0,49.3082,49.3174,49.2807,49.2899,134437.0
2017-04-24 15:20:00,53.8,53.82,53.79,53.8,322228.0,49.2899,49.3082,49.2807,49.2899,322228.0
2017-04-24 15:30:00,53.8,53.83,53.79,53.83,147081.0,49.2899,49.3174,49.2807,49.3174,147081.0
2017-04-24 15:40:00,53.83,53.84,53.8,53.81,260009.0,49.3174,49.3265,49.2899,49.299,260009.0
2017-04-24 15:50:00,53.82,53.82,53.78,53.8,1283586.0,49.3082,49.3082,49.2715,49.2899,1283586.0
2017-04-25 09:30:00,54.02,54.02,53.92,53.99,448602.0,49.4914,49.4914,49.3998,49.4639,448602.0
2017-04-25 09:40:00,54.0,54.0,53.95,53.98,170480.0,49.4731,49.4731,49.4273,49.4548,170480.0
2017-04-25 09:50:00,53.98,53.99,53.93,53.95,274744.0,49.4548,49.4639,49.409,49.4273,274744.0
2017-04-25 10:00:00,53.95,54.05,53.94,54.05,519233.0,49.4273,49.5189,49.4181,49.5189,519233.0
2017-04-25 10:10:00,54.05,54.05,54.0,54.02,181933.0,49.5189,49.5189,49.4731,49.4914,181933.0
2017-04-25 10:20:00,54.02,54.03,54.0,54.01,65892.0,49.4914,49.5006,49.4731,49.4823,65892.0
2017-04-25 10:30:00,54.01,54.05,54.0,54.05,97914.0,49.4823,49.5189,49.4731,49.5189,97914.0
2017-04-25 10:40:00,54.04,54.05,54.01,54.04,77889.0,49.5098,49.5189,49.4823,49.5098,77889.0
2017-04-25 10:50:00,54.03,54.05,54.01,54.02,82814.0,49.5006,49.5189,49.4823,49.4914,82814.0
2017-04-25 11:00:00,54.03,54.05,54.0,54.04,974697.0,49.5006,49.5189,49.4731,49.5098,974697.0
2017-04-25 11:10:00,54.04,54.1,54.03,54.1,150487.0,49.5098,49.5647,49.5006,49.5647,150487.0
2017-04-25 11:20:00,54.1,54.1,54.06,54.08,124574.0,49.5647,49.5647,49.5281,49.5464,124574.0
2017-04-25 11:30:00,54.08,54.09,54.06,54.09,125657.0,49.5464,49.5556,49.5281,49.5556,125657.0
2017-04-25 11:40:00,54.08,54.1,54.07,54.09,103004.0,49.5464,49.5647,49.5372,49.5556,103004.0
2017-04-25 11:50:00,54.1,54.11,54.08,54.1,100203.0,49.5647,49.5739,49.5464,49.5647,100203.0
2017-04-25 12:00:00,54.09,54.12,54.09,54.1,123320.0,49.5556,49.583,49.5556,49.5647,123320.0
2017-04-25 12:10:00,54.11,54.12,54.09,54.12,112646.0,49.5739,49.583,49.5556,49.583,112646.0
2017-04-25 12:20:00,54.12,54.13,54.1,54.11,75750.0,49.583,49.5922,49.5647,49.5739,75750.0
2017-04-25 12:30:00,54.11,54.11,54.05,54.08,200089.0,49.5739,49.5739,49.5189,49.5464,200089.0
2017-04-25 12:40:00,54.07,54.07,54.04,54.07,46130.0,49.5372,49.5372,49.5098,49.5372,46130.0
2017-04-25 12:50:00,54.07,54.07,54.04,54.05,59121.0,49.5372,49.5372,49.5098,49.5189,59121.0
2017-04-25 13:00:00,54.05,54.09,54.04,54.09,39178.0,49.5189,49.5556,49.5098,49.5556,39178.0
2017-04-25 13:10:00,54.09,54.13,54.08,54.12,56643.0,49.5556,49.5922,49.5464,49.583,56643.0
2017-04-25 13:20:00,54.13,54.13,54.11,54.11,35793.0,49.5922,49.5922,49.5739,49.5739,35793.0
2017-04-25 13:30:00,54.11,54.12,54.09,54.1,101517.0,49.5739,49.583,49.5556,49.5647,101517.0
2017-04-25 13:40:00,54.09,54.11,54.08,54.11,54601.0,49.5556,49.5739,49.5464,49.5739,54601.0
2017-04-25 13:50:00,54.11,54.12,54.09,54.1,58522.0,49.5739,49.583,49.5556,49.5647,58522.0
2017-04-25 14:00:00,54.1,54.13,54.08,54.12,100171.0,49.5647,49.5922,49.5464,49.583,100171.0
2017-04-25 14:10:00,54.12,54.14,54.11,54.13,81751.0,49.583,49.6014,49.5739,49.5922,81751.0
2017-04-25 14:20:00,54.13,54.14,54.1,54.11,246717.0,49.5922,49.6014,49.5647,49.5739,246717.0
2017-04-25 14:30:00,54.11,54.12,54.09,54.12,197978.0,49.5739,49.583,49.5556,49.583,197978.0
2017-04-25 14:40:00,54.11,54.12,54.09,54.11,202662.0,49.5739,49.583,49.5556,49.5739,202662.0
2017-04-25 14:50:00,54.1,54.11,54.08,54.09,229191.0,49.5647,49.5739,49.5464,49.5556,229191.0
2017-04-25 15:00:00,54.09,54.17,54.08,54.17,180046.0,49.5556,49.6289,49.5464,49.6289,180046.0
2017-04-25 15:10:00,54.17,54.18,54.14,54.18,143269.0,49.6289,49.638,49.6014,49.638,143269.0
2017-04-25 15:20:00,54.17,54.19,54.15,54.16,186004.0,49.6289,49.6472,49.6105,49.6197,186004.0
2017-04-25 15:30:00,54.16,54.16,54.13,54.14,244698.0,49.6197,49.6197,49.5922,49.6014,244698.0
2017-04-25 15:40:00,54.14,54.16,54.11,54.13,568940.0,49.6014,49.6197,49.5739,49.5922,568940.0
2017-04-25 15:50:00,54.13,54.13,54.09,54.1,1979595.0,49.5922,49.5922,49.5556,49.5647,1979595.0
2017-04-26 09:30:00,54.12,54.21,54.04,54.15,399736.0,49.583,49.6655,49.5098,49.6105,399736.0
2017-04-26 09:40:00,54.15,54.15,54.03,54.08,81262.0,49.6105,49.6105,49.5006,49.5464,81262.0
2017-04-26 09:50:00,54.08,54.1,54.04,54.07,154145.0,49.5464,49.5647,49.5098,49.5372,154145.0
2017-04-26 10:00:00,54.07,54.09,54.03,54.07,154568.0,49.5372,49.5556,49.5006,49.5372,154568.0
2017-04-26 10:10:00,54.08,54.08,54.03,54.04,120259.0,49.5464,49.5464,49.5006,49.5098,120259.0
2017-04-26 10:20:00,54.04,54.05,54.0,54.03,110217.0,49.5098,49.5189,49.4731,49.5006,110217.0
2017-04-26 10:30:00,54.04,54.05,53.97,54.0,102585.0,49.5098,49.5189,49.4456,49.4731,102585.0
2017-04-26 10:40:00,54.0,54.03,53.98,54.03,217988.0,49.4731,49.5006,49.4548,49.5006,217988.0
2017-04-26 10:50:00,54.03,54.06,54.01,54.04,85953.0,49.5006,49.5281,49.4823,49.5098,85953.0
2017-04-26 11:00:00,54.04,54.07,54.02,54.03,128582.0,49.5098,49.5372,49.4914,49.5006,128582.0
2017-04-26 11:10:00,54.04,54.05,54.02,54.04,120627.0,49.5098,49.5189,49.4914,49.5098,120627.0
2017-04-26 11:20:00,54.05,54.14,54.04,54.14,330735.0,49.5189,49.6014,49.5098,49.6014,330735.0
2017-04-26 11:30:00,54.13,54.15,54.12,54.15,267628.0,49.5922,49.6105,49.583,49.6105,267628.0
2017-04-26 11:40:00,54.15,54.16,53.99,54.0,317247.0,49.6105,49.6197,49.4639,49.4731,317247.0
2017-04-26 11:50:00,54.0,54.04,54.0,54.02,103471.0,49.4731,49.5098,49.4731,49.4914,103471.0
2017-04-26 12:00:00,54.02,54.08,54.0,54.07,53678.0,49.4914,49.5464,49.4731,49.5372,53678.0
2017-04-26 12:10:00,54.07,54.13,54.07,54.12,107364.0,49.5372,49.5922,49.5372,49.583,107364.0
2017-04-26 12:20:00,54.12,54.12,54.06,54.07,92151.0,49.583,49.583,49.5281,49.5372,92151.0
2017-04-26 12:30:00,54.07,54.09,54.05,54.06,48744.0,49.5372,49.5556,49.5189,49.5281,48744.0
2017-04-26 12:40:00,54.06,54.09,54.01,54.02,166719.0,49.5281,49.5556,49.4823,49.4914,166719.0
2017-04-26 12:50:00,54.02,54.09,54.02,54.08,196273.0,49.4914,49.5556,49.4914,49.5464,196273.0
2017-04-26 13:00:00,54.07,54.11,54.06,54.11,110399.0,49.5372,49.5739,49.5281,49.5739,110399.0
2017-04-26 13:10:00,54.1,54.11,54.08,54.09,49061.0,49.5647,49.5739,49.5464,49.5556,49061.0
2017-04-26 13:20:00,54.1,54.12,54.09,54.1,77575.0,49.5647,49.583,49.5556,49.5647,77575.0
2017-04-26 13:30:00,54.09,54.11,54.05,54.11,107425.0,49.5556,49.5739,49.5189,49.5739,107425.0
2017-04-26 13:40:00,54.11,54.15,54.01,54.04,364120.0,49.5739,49.6105,49.4823,49.5098,364120.0
2017-04-26 13:50:00,54.05,54.09,54.03,54.04,203158.0,49.5189,49.5556,49.5006,49.5098,203158.0
2017-04-26 14:00:00,54.04,54.06,54.01,54.04,161280.0,49.5098,49.5281,49.4823,49.5098,161280.0
2017-04-26 14:10:00,54.05,54.09,54.04,54.04,69974.0,49.5189,49.5556,49.5098,49.5098,69974.0
2017-04-26 14:20:00,54.04,54.09,54.03,54.06,148129.0,49.5098,49.5556,49.5006,49.5281,148129.0
2017-04-26 14:30:00,54.06,54.1,54.06,54.09,53435.0,49.5281,49.5647,49.5281,49.5556,53435.0
2017-04-26 14:40:00,54.09,54.1,54.05,54.08,86775.0,49.5556,49.5647,49.5189,49.5464,86775.0
2017-04-26 14:50:00,54.08,54.08,54.05,54.05,38357.0,49.5464,49.5464,49.5189,49.5189,38357.0
2017-04-26 15:00:00,54.05,54.11,54.03,54.11,54299.0,49.5189,49.5739,49.5006,49.5739,54299.0
2017-04-26 15:10:00,54.1,54.13,54.09,54.1,76820.0,49.5647,49.5922,49.5556,49.5647,76820.0
2017-04-26 15:20:00,54.1,54.11,54.07,54.09,117420.0,49.5647,49.5739,49.5372,49.5556,117420.0
2017-04-26 15:30:00,54.09,54.1,54.01,54.02,163367.0,49.5556,49.5647,49.4823,49.4914,163367.0
2017-04-26 15:40:00,54.01,54.05,54.0,54.02,303151.0,49.4823,49.5189,49.4731,49.4914,303151.0
2017-04-26 15:50:00,54.02,54.05,53.98,54.02,1180985.0,49.4914,49.5189,49.4548,49.4914,1180985.0
2017-04-27 09:30:00,54.16,54.22,54.12,54.14,565804.0,49.6197,49.6747,49.583,49.6014,565804.0
2017-04-27 09:40:00,54.15,54.2,54.13,54.18,123584.0,49.6105,49.6563,49.5922,49.638,123584.0
2017-04-27 09:50:00,54.18,54.2,54.14,54.17,164854.0,49.638,49.6563,49.6014,49.6289,164854.0
2017-04-27 10:00:00,54.18,54.23,54.17,54.2,158098.0,49.638,49.6838,49.6289,49.6563,158098.0
2017-04-27 10:10:00,54.21,54.27,54.2,54.23,178277.0,49.6655,49.7205,49.6563,49.6838,178277.0
2017-04-27 10:20:00,54.24,54.25,54.19,54.2,135075.0,49.693,49.7021,49.6472,49.6563,135075.0
2017-04-27 10:30:00,54.21,54.27,54.21,54.24,89553.0,49.6655,49.7205,49.6655,49.693,89553.0
2017-04-27 10:40:00,54.24,54.25,54.14,54.15,94291.0,49.693,49.7021,49.6014,49.6105,94291.0
2017-04-27 10:50:00,54.14,54.17,54.12,54.15,212641.0,49.6014,49.6289,49.583,49.6105,212641.0
2017-04-27 11:00:00,54.15,54.17,54.13,54.14,206131.0,49.6105,49.6289,49.5922,49.6014,206131.0
2017-04-27 11:10:00,54.15,54.18,54.14,54.15,43045.0,49.6105,49.638,49.6014,49.6105,43045.0
2017-04-27 11:20:00,54.15,54.16,54.12,54.13,155403.0,49.6105,49.6197,49.583,49.5922,155403.0
2017-04-27 11:30:00,54.13,54.17,54.12,54.12,50076.0,49.5922,49.6289,49.583,49.583,50076.0
2017-04-27 11:40:00,54.12,54.15,54.1,54.12,87495.0,49.583,49.6105,49.5647,49.583,87495.0
2017-04-27 11:50:00,54.13,54.14,54.11,54.14,62374.0,49.5922,49.6014,49.5739,49.6014,62374.0
2017-04-27 12:00:00,54.15,54.16,54.12,54.14,48556.0,49.6105,49.6197,49.583,49.6014,48556.0
2017-04-27 12:10:00,54.14,54.15,54.12,54.13,36557.0,49.6014,49.6105,49.583,49.5922,36557.0
2017-04-27 12:20:00,54.13,54.14,54.12,54.14,52683.0,49.5922,49.6014,49.583,49.6014,52683.0
2017-04-27 12:30:00,54.13,54.15,54.12,54.14,154139.0,49.5922,49.6105,49.583,49.6014,154139.0
2017-04-27 12:40:00,54.13,54.17,54.13,54.16,65020.0,49.5922,49.6289,49.5922,49.6197,65020.0
2017-04-27 12:50:00,54.16,54.24,54.15,54.24,292742.0,49.6197,49.693,49.6105,49.693,292742.0
2017-04-27 13:00:00,54.23,54.25,54.21,54.22,176140.0,49.6838,49.7021,49.6655,49.6747,176140.0
2017-04-27 13:10:00,54.22,54.24,54.19,54.21,59702.0,49.6747,49.693,49.6472,49.6655,59702.0
2017-04-27 13:20:00,54.21,54.22,54.2,54.22,60899.0,49.6655,49.6747,49.6563,49.6747,60899.0
2017-04-27 13:30:00,54.21,54.22,54.18,54.18,48347.0,49.6655,49.6747,49.638,49.638,48347.0
2017-04-27 13:40:00,54.19,54.2,54.17,54.18,45022.0,49.6472,49.6563,49.6289,49.638,45022.0
2017-04-27 13:50:00,54.18,54.2,54.17,54.2,54212.0,49.638,49.6563,49.6289,49.6563,54212.0
2017-04-27 14:00:00,54.2,54.21,54.18,54.21,166648.0,49.6563,49.6655,49.638,49.6655,166648.0
2017-04-27 14:10:00,54.21,54.22,54.2,54.21,54151.0,49.6655,49.6747,49.6563,49.6655,54151.0
2017-04-27 14:20:00,54.21,54.22,54.15,54.18,98693.0,49.6655,49.6747,49.6105,49.638,98693.0
2017-04-27 14:30:00,54.17,54.21,54.17,54.21,118870.0,49.6289,49.6655,49.6289,49.6655,118870.0
2017-04-27 14:40:00,54.21,54.23,54.19,54.22,158714.0,49.6655,49.6838,49.6472,49.6747,158714.0
2017-04-27 14:50:00,54.22,54.22,54.19,54.21,173391.0,49.6747,49.6747,49.6472,49.6655,173391.0
2017-04-27 15:00:00,54.21,54.22,54.15,54.16,166465.0,49.6655,49.6747,49.6105,49.6197,166465.0
2017-04-27 15:10:00,54.16,54.21,54.16,54.2,539585.0,49.6197,49.6655,49.6197,49.6563,539585.0
2017-04-27 15:20:00,54.2,54.23,54.18,54.23,155738.0,49.6563,49.6838,49.638,49.6838,155738.0
2017-04-27 15:30:00,54.23,54.26,54.22,54.24,165160.0,49.6838,49.7113,49.6747,49.693,165160.0
2017-04-27 15:40:00,54.23,54.28,54.23,54.25,417969.0,49.6838,49.7296,49.6838,49.7021,417969.0
2017-04-27 15:50:00,54.25,54.28,54.21,54.26,1874456.0,49.7021,49.7296,49.6655,49.7113,1874456.0
2017-04-28 09:30:00,54.41,54.49,54.29,54.34,847139.0,49.8487,49.922,49.7388,49.7846,847139.0
2017-04-28 09:40:00,54.34,54.4,54.32,54.37,447342.0,49.7846,49.8396,49.7663,49.8121,447342.0
2017-04-28 09:50:00,54.36,54.36,54.26,54.28,259412.0,49.8029,49.8029,49.7113,49.7296,259412.0
2017-04-28 10:00:00,54.28,54.32,54.25,54.26,482636.0,49.7296,49.7663,49.7021,49.7113,482636.0
2017-04-28 10:10:00,54.26,54.33,54.25,54.32,145804.0,49.7113,49.7754,49.7021,49.7663,145804.0
2017-04-28 10:20:00,54.31,54.34,54.3,54.33,95549.0,49.7571,49.7846,49.748,49.7754,95549.0
2017-04-28 10:30:00,54.33,54.34,54.27,54.32,108934.0,49.7754,49.7846,49.7205,49.7663,108934.0
2017-04-28 10:40:00,54.32,54.35,54.3,54.32,98492.0,49.7663,49.7938,49.748,49.7663,98492.0
2017-04-28 10:50:00,54.31,54.38,54.3,54.38,146290.0,49.7571,49.8212,49.748,49.8212,146290.0
2017-04-28 11:00:00,54.38,54.38,54.35,54.36,123562.0,49.8212,49.8212,49.7938,49.8029,123562.0
2017-04-28 11:10:00,54.36,54.38,54.33,54.37,342722.0,49.8029,49.8212,49.7754,49.8121,342722.0
2017-04-28 11:20:00,54.37,54.38,54.34,54.35,238353.0,49.8121,49.8212,49.7846,49.7938,238353.0
2017-04-28 11:30:00,54.34,54.35,54.29,54.3,192673.0,49.7846,49.7938,49.7388,49.748,192673.0
2017-04-28 11:40:00,54.3,54.32,54.28,54.3,172266.0,49.748,49.7663,49.7296,49.748,172266.0
2017-04-28 11:50:00,54.31,54.32,54.29,54.29,84734.0,49.7571,49.7663,49.7388,49.7388,84734.0
2017-04-28 12:00:00,54.3,54.37,54.3,54.37,88802.0,49.748,49.8121,49.748,49.8121,88802.0
2017-04-28 12:10:00,54.36,54.37,54.34,54.36,108629.0,49.8029,49.8121,49.7846,49.8029,108629.0
2017-04-28 12:20:00,54.36,54.38,54.34,54.37,121562.0,49.8029,49.8212,49.7846,49.8121,121562.0
2017-04-28 12:30:00,54.37,54.39,54.36,54.38,76708.0,49.8121,49.8304,49.8029,49.8212,76708.0
2017-04-28 12:40:00,54.37,54.42,54.36,54.41,130096.0,49.8121,49.8579,49.8029,49.8487,130096.0
2017-04-28 12:50:00,54.42,54.42,54.38,54.39,79617.0,49.8579,49.8579,49.8212,49.8304,79617.0
2017-04-28 13:00:00,54.38,54.4,54.37,54.38,91513.0,49.8212,49.8396,49.8121,49.8212,91513.0
2017-04-28 13:10:00,54.38,54.38,54.34,54.35,67469.0,49.8212,49.8212,49.7846,49.7938,67469.0
2017-04-28 13:20:00,54.35,54.37,54.34,54.36,95208.0,49.7938,49.8121,49.7846,49.8029,95208.0
2017-04-28 13:30:00,54.36,54.37,54.34,54.36,44458.0,49.8029,49.8121,49.7846,49.8029,44458.0
2017-04-28 13:40:00,54.36,54.38,54.34,54.37,43596.0,49.8029,49.8212,49.7846,49.8121,43596.0
2017-04-28 13:50:00,54.37,54.38,54.35,54.36,75504.0,49.8121,49.8212,49.7938,49.8029,75504.0
2017-04-28 14:00:00,54.35,54.36,54.33,54.34,128509.0,49.7938,49.8029,49.7754,49.7846,128509.0
2017-04-28 14:10:00,54.34,54.35,54.3,54.3,278238.0,49.7846,49.7938,49.748,49.748,278238.0
2017-04-28 14:20:00,54.3,54.34,54.3,54.33,382590.0,49.748,49.7846,49.748,49.7754,382590.0
2017-04-28 14:30:00,54.34,54.36,54.33,54.34,275954.0,49.7846,49.8029,49.7754,49.7846,275954.0
2017-04-28 14:40:00,54.34,54.36,54.33,54.35,175615.0,49.7846,49.8029,49.7754,49.7938,175615.0
2017-04-28 14:50:00,54.35,54.36,54.33,54.33,94030.0,49.7938,49.8029,49.7754,49.7754,94030.0
2017-04-28 15:00:00,54.34,54.36,54.32,54.34,135141.0,49.7846,49.8029,49.7663,49.7846,135141.0
2017-04-28 15:10:00,54.35,54.37,54.34,54.37,103023.0,49.7938,49.8121,49.7846,49.8121,103023.0
2017-04-28 15:20:00,54.37,54.38,54.34,54.35,88620.0,49.8121,49.8212,49.7846,49.7938,88620.0
2017-04-28 15:30:00,54.34,54.38,54.34,54.37,253681.0,49.7846,49.8212,49.7846,49.8121,253681.0
2017-04-28 15:40:00,54.37,54.38,54.35,54.38,615685.0,49.8121,49.8212,49.7938,49.8212,615685.0
2017-04-28 15:50:00,54.38,54.41,54.36,54.36,2240361.0,49.8212,49.8487,49.8029,49.8029,2240361.0
2017-05-01 09:30:00,54.58,54.58,54.49,54.53,215866.0,50.0045,50.0045,49.922,49.9587,215866.0
2017-05-01 09:40:00,54.54,54.59,54.52,54.57,159718.0,49.9678,50.0136,49.9495,49.9953,159718.0
2017-05-01 09:50:00,54.57,54.61,54.57,54.59,103251.0,49.9953,50.032,49.9953,50.0136,103251.0
2017-05-01 10:00:00,54.6,54.6,54.54,54.54,244288.0,50.0228,50.0228,49.9678,49.9678,244288.0
2017-05-01 10:10:00,54.54,54.54,54.48,54.54,185036.0,49.9678,49.9678,49.9129,49.9678,185036.0
2017-05-01 10:20:00,54.53,54.56,54.49,54.55,207704.0,49.9587,49.9862,49.922,49.977,207704.0
2017-05-01 10:30:00,54.54,54.59,54.54,54.57,108860.0,49.9678,50.0136,49.9678,49.9953,108860.0
2017-05-01 10:40:00,54.57,54.63,54.56,54.62,107157.0,49.9953,50.0503,49.9862,50.0411,107157.0
2017-05-01 10:50:00,54.62,54.65,54.59,54.63,251022.0,50.0411,50.0686,50.0136,50.0503,251022.0
2017-05-01 11:00:00,54.62,54.65,54.61,54.63,100662.0,50.0411,50.0686,50.032,50.0503,100662.0
2017-05-01 11:10:00,54.63,54.64,54.61,54.62,51427.0,50.0503,50.0595,50.032,50.0411,51427.0
2017-05-01 11:20:00,54.62,54.63,54.59,54.6,569906.0,50.0411,50.0503,50.0136,50.0228,569906.0
2017-05-01 11:30:00,54.6,54.64,54.6,54.64,224807.0,50.0228,50.0595,50.0228,50.0595,224807.0
2017-05-01 11:40:00,54.64,54.68,54.62,54.66,82366.0,50.0595,50.0961,50.0411,50.0778,82366.0
2017-05-01 11:50:00,54.66,54.68,54.64,54.65,132383.0,50.0778,50.0961,50.0595,50.0686,132383.0
2017-05-01 12:00:00,54.65,54.68,54.64,54.68,100768.0,50.0686,50.0961,50.0595,50.0961,100768.0
2017-05-01 12:10:00,54.68,54.69,54.64,54.66,123116.0,50.0961,50.1053,50.0595,50.0778,123116.0
2017-05-01 12:20:00,54.67,54.68,54.64,54.68,89893.0,50.0869,50.0961,50.0595,50.0961,89893.0
2017-05-01 12:30:00,54.68,54.72,54.67,54.71,88908.0,50.0961,50.1327,50.0869,50.1236,88908.0
2017-05-01 12:40:00,54.7,54.72,54.69,54.7,46340.0,50.1144,50.1327,50.1053,50.1144,46340.0
2017-05-01 12:50:00,54.69,54.7,54.62,54.67,174900.0,50.1053,50.1144,50.0411,50.0869,174900.0
2017-05-01 13:00:00,54.67,54.7,54.67,54.69,66974.0,50.0869,50.1144,50.0869,50.1053,66974.0
2017-05-01 13:10:00,54.69,54.72,54.68,54.72,55828.0,50.1053,50.1327,50.0961,50.1327,55828.0
2017-05-01 13:20:00,54.73,54.75,54.72,54.73,41987.0,50.1419,50.1602,50.1327,50.1419,41987.0
2017-05-01 13:30:00,54.73,54.74,54.72,54.73,37550.0,50.1419,50.1511,50.1327,50.1419,37550.0
2017-05-01 13:40:00,54.73,54.76,54.72,54.76,86472.0,50.1419,50.1694,50.1327,50.1694,86472.0
2017-05-01 13:50:00,54.75,54.79,54.74,54.79,91848.0,50.1602,50.1969,50.1511,50.1969,91848.0
2017-05-01 14:00:00,54.79,54.8,54.77,54.79,105360.0,50.1969,50.206,50.1786,50.1969,105360.0
2017-05-01 14:10:00,54.79,54.81,54.78,54.8,241193.0,50.1969,50.2152,50.1877,50.206,241193.0
2017-05-01 14:20:00,54.8,54.8,54.77,54.78,64571.0,50.206,50.206,50.1786,50.1877,64571.0
2017-05-01 14:30:00,54.77,54.79,54.76,54.79,83006.0,50.1786,50.1969,50.1694,50.1969,83006.0
2017-05-01 14:40:00,54.79,54.79,54.76,54.76,416431.0,50.1969,50.1969,50.1694,50.1694,416431.0
2017-05-01 14:50:00,54.76,54.78,54.74,54.77,153002.0,50.1694,50.1877,50.1511,50.1786,153002.0
2017-05-01 15:00:00,54.77,54.79,54.76,54.78,106346.0,50.1786,50.1969,50.1694,50.1877,106346.0
2017-05-01 15:10:00,54.78,54.8,54.77,54.78,78684.0,50.1877,50.206,50.1786,50.1877,78684.0
2017-05-01 15:20:00,54.79,54.81,54.77,54.8,171105.0,50.1969,50.2152,50.1786,50.206,171105.0
2017-05-01 15:30:00,54.81,54.86,54.8,54.83,226869.0,50.2152,50.261,50.206,50.2335,226869.0
2017-05-01 15:40:00,54.83,54.85,54.83,54.85,285979.0,50.2335,50.2518,50.2335,50.2518,285979.0
2017-05-01 15:50:00,54.84,54.85,54.76,54.78,1234441.0,50.2427,50.2518,50.1694,50.1877,1234441.0
2017-05-02 09:30:00,54.9,54.91,54.82,54.84,472638.0,50.2977,50.3068,50.2244,50.2427,472638.0
2017-05-02 09:40:00,54.85,54.86,54.75,54.76,316353.0,50.2518,50.261,50.1602,50.1694,316353.0
2017-05-02 09:50:00,54.75,54.8,54.75,54.76,123120.0,50.1602,50.206,50.1602,50.1694,123120.0
2017-05-02 10:00:00,54.76,54.78,54.71,54.76,219049.0,50.1694,50.1877,50.1236,50.1694,219049.0
2017-05-02 10:10:00,54.76,54.8,54.75,54.8,431704.0,50.1694,50.206,50.1602,50.206,431704.0
2017-05-02 10:20:00,54.8,54.86,54.79,54.84,391951.0,50.206,50.261,50.1969,50.2427,391951.0
2017-05-02 10:30:00,54.83,54.85,54.81,54.82,110595.0,50.2335,50.2518,50.2152,50.2244,110595.0
2017-05-02 10:40:00,54.82,54.89,54.82,54.88,86483.0,50.2244,50.2885,50.2244,50.2793,86483.0
2017-05-02 10:50:00,54.88,54.91,54.87,54.9,200586.0,50.2793,50.3068,50.2702,50.2977,200586.0
2017-05-02 11:00:00,54.9,54.94,54.89,54.91,85022.0,50.2977,50.3343,50.2885,50.3068,85022.0
2017-05-02 11:10:00,54.91,54.93,54.89,54.91,116130.0,50.3068,50.3251,50.2885,50.3068,116130.0
2017-05-02 11:20:00,54.92,54.93,54.88,54.91,151318.0,50.316,50.3251,50.2793,50.3068,151318.0
2017-05-02 11:30:00,54.91,54.94,54.91,54.94,60648.0,50.3068,50.3343,50.3068,50.3343,60648.0
2017-05-02 11:40:00,54.94,54.95,54.92,54.93,138325.0,50.3343,50.3435,50.316,50.3251,138325.0
2017-05-02 11:50:00,54.93,54.94,54.9,54.91,70699.0,50.3251,50.3343,50.2977,50.3068,70699.0
2017-05-02 12:00:00,54.92,54.98,54.92,54.97,125346.0,50.316,50.371,50.316,50.3618,125346.0
2017-05-02 12:10:00,54.97,54.99,54.95,54.97,67337.0,50.3618,50.3801,50.3435,50.3618,67337.0
2017-05-02 12:20:00,54.97,54.98,54.95,54.96,303766.0,50.3618,50.371,50.3435,50.3526,303766.0
2017-05-02 12:30:00,54.96,54.96,54.93,54.95,515136.0,50.3526,50.3526,50.3251,50.3435,515136.0
2017-05-02 12:40:00,54.94,54.97,54.93,54.94,65518.0,50.3343,50.3618,50.3251,50.3343,65518.0
2017-05-02 12:50:00,54.94,54.94,54.92,54.92,64380.0,50.3343,50.3343,50.316,50.316,64380.0
2017-05-02 13:00:00,54.93,54.95,54.92,54.94,31683.0,50.3251,50.3435,50.316,50.3343,31683.0
2017-05-02 13:10:00,54.93,54.95,54.92,54.95,39311.0,50.3251,50.3435,50.316,50.3435,39311.0
2017-05-02 13:20:00,54.94,54.96,54.89,54.9,71872.0,50.3343,50.3526,50.2885,50.2977,71872.0
2017-05-02 13:30:00,54.9,54.92,54.89,54.9,93063.0,50.2977,50.316,50.2885,50.2977,93063.0
2017-05-02 13:40:00,54.9,54.91,54.89,54.89,50311.0,50.2977,50.3068,50.2885,50.2885,50311.0
2017-05-02 13:50:00,54.9,54.9,54.86,54.87,66823.0,50.2977,50.2977,50.261,50.2702,66823.0
2017-05-02 14:00:00,54.87,54.9,54.87,54.89,125407.0,50.2702,50.2977,50.2702,50.2885,125407.0
2017-05-02 14:10:00,54.88,54.91,54.86,54.89,54382.0,50.2793,50.3068,50.261,50.2885,54382.0
2017-05-02 14:20:00,54.89,54.9,54.87,54.88,51593.0,50.2885,50.2977,50.2702,50.2793,51593.0
2017-05-02 14:30:00,54.88,54.9,54.85,54.86,91981.0,50.2793,50.2977,50.2518,50.261,91981.0
2017-05-02 14:40:00,54.85,54.87,54.83,54.84,115737.0,50.2518,50.2702,50.2335,50.2427,115737.0
2017-05-02 14:50:00,54.84,54.84,54.81,54.82,83377.0,50.2427,50.2427,50.2152,50.2244,83377.0
2017-05-02 15:00:00,54.83,54.85,54.81,54.84,96374.0,50.2335,50.2518,50.2152,50.2427,96374.0
2017-05-02 15:10:00,54.83,54.86,54.83,54.85,121844.0,50.2335,50.261,50.2335,50.2518,121844.0
2017-05-02 15:20:00,54.84,54.87,54.84,54.86,94944.0,50.2427,50.2702,50.2427,50.261,94944.0
2017-05-02 15:30:00,54.86,54.86,54.83,54.84,118483.0,50.261,50.261,50.2335,50.2427,118483.0
2017-05-02 15:40:00,54.84,54.85,54.81,54.82,269993.0,50.2427,50.2518,50.2152,50.2244,269993.0
2017-05-02 15:50:00,54.82,54.9,54.81,54.89,1121068.0,50.2244,50.2977,50.2152,50.2885,1121068.0
2017-05-03 09:30:00,54.73,54.78,54.61,54.62,279605.0,50.1419,50.1877,50.032,50.0411,279605.0
2017-05-03 09:40:00,54.62,54.66,54.61,54.65,281318.0,50.0411,50.0778,50.032,50.0686,281318.0
2017-05-03 09:50:00,54.64,54.69,54.62,54.66,254019.0,50.0595,50.1053,50.0411,50.0778,254019.0
2017-05-03 10:00:00,54.66,54.67,54.59,54.6,220520.0,50.0778,50.0869,50.0136,50.0228,220520.0
2017-05-03 10:10:00,54.6,54.65,54.56,54.65,145775.0,50.0228,50.0686,49.9862,50.0686,145775.0
2017-05-03 10:20:00,54.64,54.69,54.63,54.68,83601.0,50.0595,50.1053,50.0503,50.0961,83601.0
2017-05-03 10:30:00,54.68,54.73,54.67,54.7,115527.0,50.0961,50.1419,50.0869,50.1144,115527.0
2017-05-03 10:40:00,54.71,54.72,54.63,54.65,70229.0,50.1236,50.1327,50.0503,50.0686,70229.0
2017-05-03 10:50:00,54.64,54.65,54.58,54.62,160465.0,50.0595,50.0686,50.0045,50.0411,160465.0
2017-05-03 11:00:00,54.62,54.64,54.59,54.63,94881.0,50.0411,50.0595,50.0136,50.0503,94881.0
2017-05-03 11:10:00,54.63,54.65,54.61,54.65,54134.0,50.0503,50.0686,50.032,50.0686,54134.0
2017-05-03 11:20:00,54.65,54.71,54.65,54.7,131943.0,50.0686,50.1236,50.0686,50.1144,131943.0
2017-05-03 11:30:00,54.7,54.72,54.67,54.69,221483.0,50.1144,50.1327,50.0869,50.1053,221483.0
2017-05-03 11:40:00,54.69,54.72,54.68,54.72,124441.0,50.1053,50.1327,50.0961,50.1327,124441.0
2017-05-03 11:50:00,54.73,54.74,54.71,54.73,118436.0,50.1419,50.1511,50.1236,50.1419,118436.0
2017-05-03 12:00:00,54.73,54.74,54.71,54.73,111860.0,50.1419,50.1511,50.1236,50.1419,111860.0
2017-05-03 12:10:00,54.73,54.76,54.7,54.75,75618.0,50.1419,50.1694,50.1144,50.1602,75618.0
2017-05-03 12:20:00,54.75,54.78,54.74,54.78,28506.0,50.1602,50.1877,50.1511,50.1877,28506.0
2017-05-03 12:30:00,54.78,54.79,54.75,54.79,65847.0,50.1877,50.1969,50.1602,50.1969,65847.0
2017-05-03 12:40:00,54.79,54.8,54.75,54.75,53239.0,50.1969,50.206,50.1602,50.1602,53239.0
2017-05-03 12:50:00,54.76,54.76,54.73,54.76,106501.0,50.1694,50.1694,50.1419,50.1694,106501.0
2017-05-03 13:00:00,54.75,54.78,54.75,54.76,40895.0,50.1602,50.1877,50.1602,50.1694,40895.0
2017-05-03 13:10:00,54.75,54.77,54.74,54.75,58026.0,50.1602,50.1786,50.1511,50.1602,58026.0
2017-05-03 13:20:00,54.75,54.76,54.69,54.72,75354.0,50.1602,50.1694,50.1053,50.1327,75354.0
2017-05-03 13:30:00,54.73,54.74,54.71,54.73,34456.0,50.1419,50.1511,50.1236,50.1419,34456.0
2017-05-03 13:40:00,54.73,54.73,54.69,54.7,37670.0,50.1419,50.1419,50.1053,50.1144,37670.0
2017-05-03 13:50:00,54.7,54.73,54.69,54.71,75622.0,50.1144,50.1419,50.1053,50.1236,75622.0
2017-05-03 14:00:00,54.72,54.77,54.7,54.74,277054.0,50.1327,50.1786,50.1144,50.1511,277054.0
2017-05-03 14:10:00,54.73,54.75,54.66,54.67,177481.0,50.1419,50.1602,50.0778,50.0869,177481.0
2017-05-03 14:20:00,54.68,54.72,54.66,54.7,82159.0,50.0961,50.1327,50.0778,50.1144,82159.0
2017-05-03 14:30:00,54.69,54.71,54.68,54.7,98407.0,50.1053,50.1236,50.0961,50.1144,98407.0
2017-05-03 14:40:00,54.69,54.76,54.69,54.76,77147.0,50.1053,50.1694,50.1053,50.1694,77147.0
2017-05-03 14:50:00,54.76,54.77,54.73,54.75,107023.0,50.1694,50.1786,50.1419,50.1602,107023.0
2017-05-03 15:00:00,54.75,54.77,54.72,54.74,171982.0,50.1602,50.1786,50.1327,50.1511,171982.0
2017-05-03 15:10:00,54.74,54.75,54.7,54.71,75754.0,50.1511,50.1602,50.1144,50.1236,75754.0
2017-05-03 15:20:00,54.71,54.74,54.7,54.73,114165.0,50.1236,50.1511,50.1144,50.1419,114165.0
2017-05-03 15:30:00,54.74,54.77,54.72,54.74,170380.0,50.1511,50.1786,50.1327,50.1511,170380.0
2017-05-03 15:40:00,54.74,54.77,54.73,54.77,145676.0,50.1511,50.1786,50.1419,50.1786,145676.0
2017-05-03 15:50:00,54.77,54.85,54.75,54.79,1524114.0,50.1786,50.2518,50.1602,50.1969,1524114.0
2017-05-04 09:30:00,54.83,54.86,54.65,54.68,291194.0,50.2335,50.261,50.0686,50.0961,291194.0
2017-05-04 09:40:00,54.69,54.73,54.65,54.69,130447.0,50.1053,50.1419,50.0686,50.1053,130447.0
2017-05-04 09:50:00,54.69,54.7,54.61,54.65,139949.0,50.1053,50.1144,50.032,50.0686,139949.0
2017-05-04 10:00:00,54.65,54.72,54.63,54.72,184932.0,50.0686,50.1327,50.0503,50.1327,184932.0
2017-05-04 10:10:00,54.72,54.77,54.7,54.77,131525.0,50.1327,50.1786,50.1144,50.1786,131525.0
2017-05-04 10:20:00,54.76,54.8,54.74,54.76,124307.0,50.1694,50.206,50.1511,50.1694,124307.0
2017-05-04 10:30:00,54.76,54.78,54.73,54.76,184515.0,50.1694,50.1877,50.1419,50.1694,184515.0
2017-05-04 10:40:00,54.76,54.78,54.73,54.76,396379.0,50.1694,50.1877,50.1419,50.1694,396379.0
2017-05-04 10:50:00,54.76,54.77,54.71,54.72,104016.0,50.1694,50.1786,50.1236,50.1327,104016.0
2017-05-04 11:00:00,54.72,54.75,54.71,54.75,97703.0,50.1327,50.1602,50.1236,50.1602,97703.0
2017-05-04 11:10:00,54.75,54.77,54.72,54.75,88874.0,50.1602,50.1786,50.1327,50.1602,88874.0
2017-05-04 11:20:00,54.76,54.8,54.76,54.78,136473.0,50.1694,50.206,50.1694,50.1877,136473.0
2017-05-04 11:30:00,54.79,54.83,54.77,54.83,157081.0,50.1969,50.2335,50.1786,50.2335,157081.0
2017-05-04 11:40:00,54.83,54.86,54.81,54.81,87902.0,50.2335,50.261,50.2152,50.2152,87902.0
2017-05-04 11:50:00,54.82,54.82,54.73,54.75,117419.0,50.2244,50.2244,50.1419,50.1602,117419.0
2017-05-04 12:00:00,54.75,54.77,54.68,54.7,283476.0,50.1602,50.1786,50.0961,50.1144,283476.0
2017-05-04 12:10:00,54.69,54.7,54.59,54.59,125626.0,50.1053,50.1144,50.0136,50.0136,125626.0
2017-05-04 12:20:00,54.59,54.64,54.59,54.63,119414.0,50.0136,50.0595,50.0136,50.0503,119414.0
2017-05-04 12:30:00,54.63,54.66,54.62,54.66,65669.0,50.0503,50.0778,50.0411,50.0778,65669.0
2017-05-04 12:40:00,54.66,54.73,54.66,54.73,63445.0,50.0778,50.1419,50.0778,50.1419,63445.0
2017-05-04 12:50:00,54.73,54.78,54.72,54.77,104766.0,50.1419,50.1877,50.1327,50.1786,104766.0
2017-05-04 13:00:00,54.78,54.8,54.75,54.78,88506.0,50.1877,50.206,50.1602,50.1877,88506.0
2017-05-04 13:10:00,54.78,54.78,54.75,54.76,64910.0,50.1877,50.1877,50.1602,50.1694,64910.0
2017-05-04 13:20:00,54.76,54.77,54.75,54.77,73350.0,50.1694,50.1786,50.1602,50.1786,73350.0
2017-05-04 13:30:00,54.77,54.77,54.74,54.74,60800.0,50.1786,50.1786,50.1511,50.1511,60800.0
2017-05-04 13:40:00,54.75,54.81,54.73,54.81,136294.0,50.1602,50.2152,50.1419,50.2152,136294.0
2017-05-04 13:50:00,54.81,54.82,54.75,54.78,99254.0,50.2152,50.2244,50.1602,50.1877,99254.0
2017-05-04 14:00:00,54.77,54.8,54.77,54.78,60470.0,50.1786,50.206,50.1786,50.1877,60470.0
2017-05-04 14:10:00,54.78,54.82,54.75,54.76,99533.0,50.1877,50.2244,50.1602,50.1694,99533.0
2017-05-04 14:20:00,54.75,54.77,54.7,54.77,202863.0,50.1602,50.1786,50.1144,50.1786,202863.0
2017-05-04 14:30:00,54.76,54.79,54.75,54.78,173729.0,50.1694,50.1969,50.1602,50.1877,173729.0
2017-05-04 14:40:00,54.78,54.81,54.77,54.8,85983.0,50.1877,50.2152,50.1786,50.206,85983.0
2017-05-04 14:50:00,54.8,54.81,54.74,54.76,112703.0,50.206,50.2152,50.1511,50.1694,112703.0
2017-05-04 15:00:00,54.76,54.78,54.74,54.75,109687.0,50.1694,50.1877,50.1511,50.1602,109687.0
2017-05-04 15:10:00,54.75,54.77,54.72,54.76,140431.0,50.1602,50.1786,50.1327,50.1694,140431.0
2017-05-04 15:20:00,54.76,54.78,54.74,54.75,252906.0,50.1694,50.1877,50.1511,50.1602,252906.0
2017-05-04 15:30:00,54.75,54.79,54.75,54.79,292835.0,50.1602,50.1969,50.1602,50.1969,292835.0
2017-05-04 15:40:00,54.78,54.79,54.75,54.76,233493.0,50.1877,50.1969,50.1602,50.1694,233493.0
2017-05-04 15:50:00,54.77,54.79,54.75,54.76,1784023.0,50.1786,50.1969,50.1602,50.1694,1784023.0
2017-05-05 09:30:00,54.86,54.86,54.8,54.85,781060.0,50.261,50.261,50.206,50.2518,781060.0
2017-05-05 09:40:00,54.85,54.86,54.76,54.79,1230197.0,50.2518,50.261,50.1694,50.1969,1230197.0
2017-05-05 09:50:00,54.8,54.85,54.79,54.79,157416.0,50.206,50.2518,50.1969,50.1969,157416.0
2017-05-05 10:00:00,54.79,54.82,54.78,54.79,109329.0,50.1969,50.2244,50.1877,50.1969,109329.0
2017-05-05 10:10:00,54.79,54.83,54.77,54.79,109038.0,50.1969,50.2335,50.1786,50.1969,109038.0
2017-05-05 10:20:00,54.78,54.81,54.73,54.76,108665.0,50.1877,50.2152,50.1419,50.1694,108665.0
2017-05-05 10:30:00,54.75,54.79,54.72,54.74,90170.0,50.1602,50.1969,50.1327,50.1511,90170.0
2017-05-05 10:40:00,54.75,54.79,54.73,54.79,58208.0,50.1602,50.1969,50.1419,50.1969,58208.0
2017-05-05 10:50:00,54.79,54.8,54.76,54.77,106281.0,50.1969,50.206,50.1694,50.1786,106281.0
2017-05-05 11:00:00,54.76,54.8,54.76,54.79,53661.0,50.1694,50.206,50.1694,50.1969,53661.0
2017-05-05 11:10:00,54.79,54.8,54.76,54.8,94550.0,50.1969,50.206,50.1694,50.206,94550.0
2017-05-05 11:20:00,54.79,54.81,54.76,54.78,62276.0,50.1969,50.2152,50.1694,50.1877,62276.0
2017-05-05 11:30:00,54.78,54.8,54.77,54.79,55790.0,50.1877,50.206,50.1786,50.1969,55790.0
2017-05-05 11:40:00,54.78,54.86,54.78,54.84,115164.0,50.1877,50.261,50.1877,50.2427,115164.0
2017-05-05 11:50:00,54.84,54.89,54.83,54.88,72912.0,50.2427,50.2885,50.2335,50.2793,72912.0
2017-05-05 12:00:00,54.88,54.9,54.87,54.88,74485.0,50.2793,50.2977,50.2702,50.2793,74485.0
2017-05-05 12:10:00,54.88,54.9,54.87,54.88,68825.0,50.2793,50.2977,50.2702,50.2793,68825.0
2017-05-05 12:20:00,54.87,54.89,54.84,54.84,69330.0,50.2702,50.2885,50.2427,50.2427,69330.0
2017-05-05 12:30:00,54.84,54.85,54.8,54.83,68378.0,50.2427,50.2518,50.206,50.2335,68378.0
2017-05-05 12:40:00,54.84,54.87,54.83,54.87,42779.0,50.2427,50.2702,50.2335,50.2702,42779.0
2017-05-05 12:50:00,54.87,54.87,54.83,54.86,47051.0,50.2702,50.2702,50.2335,50.261,47051.0
2017-05-05 13:00:00,54.86,54.87,54.85,54.86,26601.0,50.261,50.2702,50.2518,50.261,26601.0
2017-05-05 13:10:00,54.86,54.87,54.84,54.86,200830.0,50.261,50.2702,50.2427,50.261,200830.0
2017-05-05 13:20:00,54.87,54.89,54.86,54.88,143651.0,50.2702,50.2885,50.261,50.2793,143651.0
2017-05-05 13:30:00,54.88,54.89,54.87,54.89,31247.0,50.2793,50.2885,50.2702,50.2885,31247.0
2017-05-05 13:40:00,54.89,54.9,54.88,54.9,25608.0,50.2885,50.2977,50.2793,50.2977,25608.0
2017-05-05 13:50:00,54.9,54.91,54.89,54.89,44437.0,50.2977,50.3068,50.2885,50.2885,44437.0
2017-05-05 14:00:00,54.9,54.91,54.88,54.9,35645.0,50.2977,50.3068,50.2793,50.2977,35645.0
2017-05-05 14:10:00,54.89,54.9,54.86,54.87,62445.0,50.2885,50.2977,50.261,50.2702,62445.0
2017-05-05 14:20:00,54.87,54.88,54.84,54.87,38768.0,50.2702,50.2793,50.2427,50.2702,38768.0
2017-05-05 14:30:00,54.86,54.88,54.86,54.86,48070.0,50.261,50.2793,50.261,50.261,48070.0
2017-05-05 14:40:00,54.87,54.91,54.86,54.89,159910.0,50.2702,50.3068,50.261,50.2885,159910.0
2017-05-05 14:50:00,54.89,54.9,54.87,54.87,49039.0,50.2885,50.2977,50.2702,50.2702,49039.0
2017-05-05 15:00:00,54.87,54.89,54.84,54.88,108847.0,50.2702,50.2885,50.2427,50.2793,108847.0
2017-05-05 15:10:00,54.89,54.9,54.87,54.88,115877.0,50.2885,50.2977,50.2702,50.2793,115877.0
2017-05-05 15:20:00,54.89,54.9,54.87,54.89,97123.0,50.2885,50.2977,50.2702,50.2885,97123.0
2017-05-05 15:30:00,54.89,54.9,54.88,54.89,96620.0,50.2885,50.2977,50.2793,50.2885,96620.0
2017-05-05 15:40:00,54.89,54.95,54.88,54.95,174826.0,50.2885,50.3435,50.2793,50.3435,174826.0
2017-05-05 15:50:00,54.95,54.99,54.94,54.98,1081899.0,50.3435,50.3801,50.3343,50.371,1081899.0
2017-05-08 09:30:00,55.01,55.06,54.94,54.95,339105.0,50.3984,50.4442,50.3343,50.3435,339105.0
2017-05-08 09:40:00,54.95,55.01,54.94,55.0,272260.0,50.3435,50.3984,50.3343,50.3893,272260.0
2017-05-08 09:50:00,54.99,55.0,54.91,54.92,67522.0,50.3801,50.3893,50.3068,50.316,67522.0
2017-05-08 10:00:00,54.92,54.95,54.91,54.94,67292.0,50.316,50.3435,50.3068,50.3343,67292.0
2017-05-08 10:10:00,54.95,54.97,54.91,54.96,69619.0,50.3435,50.3618,50.3068,50.3526,69619.0
2017-05-08 10:20:00,54.96,54.98,54.94,54.96,99273.0,50.3526,50.371,50.3343,50.3526,99273.0
2017-05-08 10:30:00,54.97,55.01,54.95,55.0,60858.0,50.3618,50.3984,50.3435,50.3893,60858.0
2017-05-08 10:40:00,55.0,55.05,54.99,55.02,65466.0,50.3893,50.4351,50.3801,50.4076,65466.0
2017-05-08 10:50:00,55.03,55.03,54.95,55.0,70306.0,50.4168,50.4168,50.3435,50.3893,70306.0
2017-05-08 11:00:00,55.0,55.04,54.99,55.03,105654.0,50.3893,50.4259,50.3801,50.4168,105654.0
2017-05-08 11:10:00,55.03,55.03,54.99,55.02,69086.0,50.4168,50.4168,50.3801,50.4076,69086.0
2017-05-08 11:20:00,55.03,55.03,54.98,55.01,54363.0,50.4168,50.4168,50.371,50.3984,54363.0
2017-05-08 11:30:00,55.01,55.07,55.01,55.06,63356.0,50.3984,50.4534,50.3984,50.4442,63356.0
2017-05-08 11:40:00,55.06,55.09,55.05,55.09,27484.0,50.4442,50.4717,50.4351,50.4717,27484.0
2017-05-08 11:50:00,55.09,55.09,55.05,55.08,70064.0,50.4717,50.4717,50.4351,50.4626,70064.0
2017-05-08 12:00:00,55.08,55.11,55.08,55.11,60024.0,50.4626,50.4901,50.4626,50.4901,60024.0
2017-05-08 12:10:00,55.11,55.12,55.09,55.09,48282.0,50.4901,50.4992,50.4717,50.4717,48282.0
2017-05-08 12:20:00,55.09,55.13,55.09,55.12,59414.0,50.4717,50.5084,50.4717,50.4992,59414.0
2017-05-08 12:30:00,55.13,55.2,55.13,55.2,288151.0,50.5084,50.5725,50.5084,50.5725,288151.0
2017-05-08 12:40:00,55.19,55.2,55.18,55.19,254045.0,50.5633,50.5725,50.5542,50.5633,254045.0
2017-05-08 12:50:00,55.19,55.2,55.15,55.15,74530.0,50.5633,50.5725,50.5267,50.5267,74530.0
2017-05-08 13:00:00,55.15,55.16,55.13,55.14,34683.0,50.5267,50.5359,50.5084,50.5175,34683.0
2017-05-08 13:10:00,55.15,55.17,55.14,55.16,48526.0,50.5267,50.545,50.5175,50.5359,48526.0
2017-05-08 13:20:00,55.17,55.18,55.16,55.17,19076.0,50.545,50.5542,50.5359,50.545,19076.0
2017-05-08 13:30:00,55.17,55.18,55.15,55.18,129447.0,50.545,50.5542,50.5267,50.5542,129447.0
2017-05-08 13:40:00,55.18,55.21,55.17,55.21,31486.0,50.5542,50.5817,50.545,50.5817,31486.0
2017-05-08 13:50:00,55.2,55.22,55.19,55.22,75643.0,50.5725,50.5908,50.5633,50.5908,75643.0
2017-05-08 14:00:00,55.22,55.22,55.19,55.22,51531.0,50.5908,50.5908,50.5633,50.5908,51531.0
2017-05-08 14:10:00,55.21,55.22,55.17,55.19,46051.0,50.5817,50.5908,50.545,50.5633,46051.0
2017-05-08 14:20:00,55.19,55.21,55.18,55.19,49313.0,50.5633,50.5817,50.5542,50.5633,49313.0
2017-05-08 14:30:00,55.19,55.21,55.18,55.19,128972.0,50.5633,50.5817,50.5542,50.5633,128972.0
2017-05-08 14:40:00,55.19,55.21,55.16,55.2,59967.0,50.5633,50.5817,50.5359,50.5725,59967.0
2017-05-08 14:50:00,55.2,55.23,55.2,55.22,68325.0,50.5725,50.6,50.5725,50.5908,68325.0
2017-05-08 15:00:00,55.22,55.24,55.2,55.23,124992.0,50.5908,50.6092,50.5725,50.6,124992.0
2017-05-08 15:10:00,55.23,55.23,55.2,55.2,73565.0,50.6,50.6,50.5725,50.5725,73565.0
2017-05-08 15:20:00,55.2,55.21,55.17,55.19,91995.0,50.5725,50.5817,50.545,50.5633,91995.0
2017-05-08 15:30:00,55.18,55.19,55.15,55.15,109386.0,50.5542,50.5633,50.5267,50.5267,109386.0
2017-05-08 15:40:00,55.16,55.17,55.13,55.13,194808.0,50.5359,50.545,50.5084,50.5084,194808.0
2017-05-08 15:50:00,55.14,55.22,55.13,55.21,612763.0,50.5175,50.5908,50.5084,50.5817,612763.0
2017-05-09 09:30:00,55.27,55.34,55.22,55.33,357649.0,50.6366,50.7008,50.5908,50.6916,357649.0
2017-05-09 09:40:00,55.32,55.35,55.3,55.33,215829.0,50.6824,50.7099,50.6641,50.6916,215829.0
2017-05-09 09:50:00,55.33,55.35,55.29,55.33,111555.0,50.6916,50.7099,50.655,50.6916,111555.0
2017-05-09 10:00:00,55.34,55.42,55.34,55.37,176043.0,50.7008,50.7741,50.7008,50.7283,176043.0
2017-05-09 10:10:00,55.37,55.43,55.37,55.39,182410.0,50.7283,50.7832,50.7283,50.7466,182410.0
2017-05-09 10:20:00,55.4,55.41,55.34,55.35,108804.0,50.7557,50.7649,50.7008,50.7099,108804.0
2017-05-09 10:30:00,55.35,55.38,55.34,55.37,106585.0,50.7099,50.7374,50.7008,50.7283,106585.0
2017-05-09 10:40:00,55.37,55.38,55.3,55.32,127238.0,50.7283,50.7374,50.6641,50.6824,127238.0
2017-05-09 10:50:00,55.32,55.36,55.3,55.32,96768.0,50.6824,50.7191,50.6641,50.6824,96768.0
2017-05-09 11:00:00,55.32,55.35,55.31,55.35,78925.0,50.6824,50.7099,50.6733,50.7099,78925.0
2017-05-09 11:10:00,55.35,55.36,55.27,55.28,102201.0,50.7099,50.7191,50.6366,50.6458,102201.0
2017-05-09 11:20:00,55.28,55.34,55.26,55.33,88322.0,50.6458,50.7008,50.6275,50.6916,88322.0
2017-05-09 11:30:00,55.33,55.33,55.29,55.29,50668.0,50.6916,50.6916,50.655,50.655,50668.0
2017-05-09 11:40:00,55.3,55.32,55.27,55.29,51655.0,50.6641,50.6824,50.6366,50.655,51655.0
2017-05-09 11:50:00,55.3,55.31,55.28,55.3,40094.0,50.6641,50.6733,50.6458,50.6641,40094.0
2017-05-09 12:00:00,55.31,55.32,55.29,55.31,32491.0,50.6733,50.6824,50.655,50.6733,32491.0
2017-05-09 12:10:00,55.32,55.34,55.32,55.34,25593.0,50.6824,50.7008,50.6824,50.7008,25593.0
2017-05-09 12:20:00,55.34,55.34,55.31,55.33,34630.0,50.7008,50.7008,50.6733,50.6916,34630.0
2017-05-09 12:30:00,55.33,55.33,55.29,55.32,46729.0,50.6916,50.6916,50.655,50.6824,46729.0
2017-05-09 12:40:00,55.31,55.34,55.31,55.32,51332.0,50.6733,50.7008,50.6733,50.6824,51332.0
2017-05-09 12:50:00,55.32,55.33,55.29,55.3,32580.0,50.6824,50.6916,50.655,50.6641,32580.0
2017-05-09 13:00:00,55.31,55.33,55.3,55.32,66839.0,50.6733,50.6916,50.6641,50.6824,66839.0
2017-05-09 13:10:00,55.31,55.32,55.29,55.3,36637.0,50.6733,50.6824,50.655,50.6641,36637.0
2017-05-09 13:20:00,55.3,55.31,55.22,55.23,138660.0,50.6641,50.6733,50.5908,50.6,138660.0
2017-05-09 13:30:00,55.23,55.25,55.22,55.23,78573.0,50.6,50.6183,50.5908,50.6,78573.0
2017-05-09 13:40:00,55.23,55.26,55.23,55.25,104333.0,50.6,50.6275,50.6,50.6183,104333.0
2017-05-09 13:50:00,55.25,55.28,55.25,55.27,40671.0,50.6183,50.6458,50.6183,50.6366,40671.0
2017-05-09 14:00:00,55.28,55.29,55.24,55.26,104627.0,50.6458,50.655,50.6092,50.6275,104627.0
2017-05-09 14:10:00,55.25,55.28,55.25,55.28,32037.0,50.6183,50.6458,50.6183,50.6458,32037.0
2017-05-09 14:20:00,55.28,55.29,55.25,55.26,45704.0,50.6458,50.655,50.6183,50.6275,45704.0
2017-05-09 14:30:00,55.27,55.28,55.25,55.28,29845.0,50.6366,50.6458,50.6183,50.6458,29845.0
2017-05-09 14:40:00,55.28,55.3,55.27,55.29,69541.0,50.6458,50.6641,50.6366,50.655,69541.0
2017-05-09 14:50:00,55.29,55.3,55.27,55.27,695617.0,50.655,50.6641,50.6366,50.6366,695617.0
2017-05-09 15:00:00,55.28,55.3,55.26,55.29,79320.0,50.6458,50.6641,50.6275,50.655,79320.0
2017-05-09 15:10:00,55.29,55.3,55.27,55.28,70265.0,50.655,50.6641,50.6366,50.6458,70265.0
2017-05-09 15:20:00,55.27,55.29,55.26,55.29,75875.0,50.6366,50.655,50.6275,50.655,75875.0
2017-05-09 15:30:00,55.29,55.29,55.19,55.22,448829.0,50.655,50.655,50.5633,50.5908,448829.0
2017-05-09 15:40:00,55.21,55.23,55.17,55.21,304334.0,50.5817,50.6,50.545,50.5817,304334.0
2017-05-09 15:50:00,55.21,55.28,55.21,55.27,1019990.0,50.5817,50.6458,50.5817,50.6366,1019990.0
2017-05-10 09:30:00,55.34,55.39,55.31,55.34,342475.0,50.7008,50.7466,50.6733,50.7008,342475.0
2017-05-10 09:40:00,55.34,55.36,55.32,55.34,81775.0,50.7008,50.7191,50.6824,50.7008,81775.0
2017-05-10 09:50:00,55.33,55.34,55.3,55.32,95359.0,50.6916,50.7008,50.6641,50.6824,95359.0
2017-05-10 10:00:00,55.31,55.32,55.26,55.3,322536.0,50.6733,50.6824,50.6275,50.6641,322536.0
2017-05-10 10:10:00,55.3,55.32,55.28,55.29,106060.0,50.6641,50.6824,50.6458,50.655,106060.0
2017-05-10 10:20:00,55.29,55.31,55.23,55.24,83507.0,50.655,50.6733,50.6,50.6092,83507.0
2017-05-10 10:30:00,55.24,55.28,55.21,55.27,179017.0,50.6092,50.6458,50.5817,50.6366,179017.0
2017-05-10 10:40:00,55.26,55.3,55.25,55.27,99494.0,50.6275,50.6641,50.6183,50.6366,99494.0
2017-05-10 10:50:00,55.27,55.31,55.25,55.26,171044.0,50.6366,50.6733,50.6183,50.6275,171044.0
2017-05-10 11:00:00,55.26,55.32,55.25,55.32,64949.0,50.6275,50.6824,50.6183,50.6824,64949.0
2017-05-10 11:10:00,55.31,55.37,55.31,55.35,317709.0,50.6733,50.7283,50.6733,50.7099,317709.0
2017-05-10 11:20:00,55.35,55.43,55.35,55.42,197214.0,50.7099,50.7832,50.7099,50.7741,197214.0
2017-05-10 11:30:00,55.42,55.43,55.39,55.41,76115.0,50.7741,50.7832,50.7466,50.7649,76115.0
2017-05-10 11:40:00,55.41,55.42,55.38,55.39,69969.0,50.7649,50.7741,50.7374,50.7466,69969.0
2017-05-10 11:50:00,55.39,55.43,55.38,55.41,72578.0,50.7466,50.7832,50.7374,50.7649,72578.0
2017-05-10 12:00:00,55.41,55.45,55.41,55.43,102305.0,50.7649,50.8016,50.7649,50.7832,102305.0
2017-05-10 12:10:00,55.43,55.43,55.41,55.43,111273.0,50.7832,50.7832,50.7649,50.7832,111273.0
2017-05-10 12:20:00,55.44,55.47,55.43,55.46,71034.0,50.7924,50.8199,50.7832,50.8107,71034.0
2017-05-10 12:30:00,55.46,55.48,55.45,55.46,58296.0,50.8107,50.829,50.8016,50.8107,58296.0
2017-05-10 12:40:00,55.46,55.48,55.45,55.48,55020.0,50.8107,50.829,50.8016,50.829,55020.0
2017-05-10 12:50:00,55.47,55.49,55.46,55.49,29107.0,50.8199,50.8382,50.8107,50.8382,29107.0
2017-05-10 13:00:00,55.49,55.5,55.46,55.48,69449.0,50.8382,50.8474,50.8107,50.829,69449.0
2017-05-10 13:10:00,55.48,55.48,55.45,55.47,69115.0,50.829,50.829,50.8016,50.8199,69115.0
2017-05-10 13:20:00,55.47,55.5,55.46,55.48,52865.0,50.8199,50.8474,50.8107,50.829,52865.0
2017-05-10 13:30:00,55.49,55.5,55.47,55.49,78731.0,50.8382,50.8474,50.8199,50.8382,78731.0
2017-05-10 13:40:00,55.48,55.51,55.48,55.49,59565.0,50.829,50.8565,50.829,50.8382,59565.0
2017-05-10 13:50:00,55.5,55.51,55.48,55.5,75142.0,50.8474,50.8565,50.829,50.8474,75142.0
2017-05-10 14:00:00,55.49,55.51,55.47,55.49,63022.0,50.8382,50.8565,50.8199,50.8382,63022.0
2017-05-10 14:10:00,55.49,55.49,55.46,55.47,30853.0,50.8382,50.8382,50.8107,50.8199,30853.0
2017-05-10 14:20:00,55.48,55.48,55.44,55.44,34536.0,50.829,50.829,50.7924,50.7924,34536.0
2017-05-10 14:30:00,55.45,55.48,55.45,55.47,86322.0,50.8016,50.829,50.8016,50.8199,86322.0
2017-05-10 14:40:00,55.47,55.5,55.46,55.5,112303.0,50.8199,50.8474,50.8107,50.8474,112303.0
2017-05-10 14:50:00,55.5,55.5,55.48,55.5,94613.0,50.8474,50.8474,50.829,50.8474,94613.0
2017-05-10 15:00:00,55.5,55.53,55.49,55.53,115699.0,50.8474,50.8748,50.8382,50.8748,115699.0
2017-05-10 15:10:00,55.53,55.53,55.51,55.52,54482.0,50.8748,50.8748,50.8565,50.8657,54482.0
2017-05-10 15:20:00,55.51,55.51,55.46,55.47,105827.0,50.8565,50.8565,50.8107,50.8199,105827.0
2017-05-10 15:30:00,55.47,55.47,55.4,55.43,195079.0,50.8199,50.8199,50.7557,50.7832,195079.0
2017-05-10 15:40:00,55.43,55.46,55.42,55.46,75724.0,50.7832,50.8107,50.7741,50.8107,75724.0
2017-05-10 15:50:00,55.46,55.5,55.45,55.49,844559.0,50.8107,50.8474,50.8016,50.8382,844559.0
2017-05-11 09:30:00,55.32,55.39,55.29,55.35,202875.0,50.6824,50.7466,50.655,50.7099,202875.0
2017-05-11 09:40:00,55.34,55.38,55.28,55.3,353998.0,50.7008,50.7374,50.6458,50.6641,353998.0
2017-05-11 09:50:00,55.3,55.3,55.14,55.2,183182.0,50.6641,50.6641,50.5175,50.5725,183182.0
2017-05-11 10:00:00,55.2,55.23,55.13,55.21,86921.0,50.5725,50.6,50.5084,50.5817,86921.0
2017-05-11 10:10:00,55.21,55.22,55.16,55.17,115793.0,50.5817,50.5908,50.5359,50.545,115793.0
2017-05-11 10:20:00,55.16,55.2,55.13,55.19,190423.0,50.5359,50.5725,50.5084,50.5633,190423.0
2017-05-11 10:30:00,55.18,55.2,55.12,55.14,188093.0,50.5542,50.5725,50.4992,50.5175,188093.0
2017-05-11 10:40:00,55.15,55.18,55.14,55.16,114548.0,50.5267,50.5542,50.5175,50.5359,114548.0
2017-05-11 10:50:00,55.16,55.16,55.1,55.15,162017.0,50.5359,50.5359,50.4809,50.5267,162017.0
2017-05-11 11:00:00,55.15,55.19,55.14,55.16,67570.0,50.5267,50.5633,50.5175,50.5359,67570.0
2017-05-11 11:10:00,55.17,55.22,55.17,55.22,263915.0,50.545,50.5908,50.545,50.5908,263915.0
2017-05-11 11:20:00,55.21,55.25,55.2,55.23,116787.0,50.5817,50.6183,50.5725,50.6,116787.0
2017-05-11 11:30:00,55.23,55.26,55.2,55.21,73423.0,50.6,50.6275,50.5725,50.5817,73423.0
2017-05-11 11:40:00,55.21,55.23,55.18,55.2,56010.0,50.5817,50.6,50.5542,50.5725,56010.0
2017-05-11 11:50:00,55.21,55.22,55.19,55.21,62206.0,50.5817,50.5908,50.5633,50.5817,62206.0
2017-05-11 12:00:00,55.21,55.24,55.2,55.23,52784.0,50.5817,50.6092,50.5725,50.6,52784.0
2017-05-11 12:10:00,55.22,55.29,55.21,55.28,138711.0,50.5908,50.655,50.5817,50.6458,138711.0
2017-05-11 12:20:00,55.28,55.28,55.25,55.27,82196.0,50.6458,50.6458,50.6183,50.6366,82196.0
2017-05-11 12:30:00,55.26,55.3,55.26,55.27,90367.0,50.6275,50.6641,50.6275,50.6366,90367.0
2017-05-11 12:40:00,55.27,55.29,55.26,55.26,72179.0,50.6366,50.655,50.6275,50.6275,72179.0
2017-05-11 12:50:00,55.26,55.26,55.23,55.25,117628.0,50.6275,50.6275,50.6,50.6183,117628.0
2017-05-11 13:00:00,55.24,55.29,55.23,55.27,126213.0,50.6092,50.655,50.6,50.6366,126213.0
2017-05-11 13:10:00,55.26,55.32,55.26,55.32,102311.0,50.6275,50.6824,50.6275,50.6824,102311.0
2017-05-11 13:20:00,55.32,55.32,55.27,55.27,149079.0,50.6824,50.6824,50.6366,50.6366,149079.0
2017-05-11 13:30:00,55.28,55.31,55.27,55.3,138757.0,50.6458,50.6733,50.6366,50.6641,138757.0
2017-05-11 13:40:00,55.3,55.36,55.3,55.36,126459.0,50.6641,50.7191,50.6641,50.7191,126459.0
2017-05-11 13:50:00,55.36,55.38,55.35,55.38,356164.0,50.7191,50.7374,50.7099,50.7374,356164.0
2017-05-11 14:00:00,55.37,55.39,55.34,55.37,456175.0,50.7283,50.7466,50.7008,50.7283,456175.0
2017-05-11 14:10:00,55.37,55.42,55.34,55.42,151427.0,50.7283,50.7741,50.7008,50.7741,151427.0
2017-05-11 14:20:00,55.42,55.45,55.41,55.43,380801.0,50.7741,50.8016,50.7649,50.7832,380801.0
2017-05-11 14:30:00,55.42,55.43,55.39,55.4,136711.0,50.7741,50.7832,50.7466,50.7557,136711.0
2017-05-11 14:40:00,55.41,55.42,55.38,55.4,91917.0,50.7649,50.7741,50.7374,50.7557,91917.0
2017-05-11 14:50:00,55.4,55.4,55.35,55.38,110728.0,50.7557,50.7557,50.7099,50.7374,110728.0
2017-05-11 15:00:00,55.38,55.39,55.36,55.38,36521.0,50.7374,50.7466,50.7191,50.7374,36521.0
2017-05-11 15:10:00,55.38,55.41,55.37,55.38,172878.0,50.7374,50.7649,50.7283,50.7374,172878.0
2017-05-11 15:20:00,55.38,55.39,55.35,55.37,205157.0,50.7374,50.7466,50.7099,50.7283,205157.0
2017-05-11 15:30:00,55.37,55.43,55.36,55.41,151492.0,50.7283,50.7832,50.7191,50.7649,151492.0
2017-05-11 15:40:00,55.41,55.43,55.38,55.42,152238.0,50.7649,50.7832,50.7374,50.7741,152238.0
2017-05-11 15:50:00,55.43,55.44,55.39,55.42,1289782.0,50.7832,50.7924,50.7466,50.7741,1289782.0
2017-05-12 09:30:00,55.47,55.52,55.43,55.49,701407.0,50.8199,50.8657,50.7832,50.8382,701407.0
2017-05-12 09:40:00,55.48,55.51,55.45,55.45,320397.0,50.829,50.8565,50.8016,50.8016,320397.0
2017-05-12 09:50:00,55.45,55.48,55.41,55.43,192304.0,50.8016,50.829,50.7649,50.7832,192304.0
2017-05-12 10:00:00,55.44,55.51,55.42,55.5,95927.0,50.7924,50.8565,50.7741,50.8474,95927.0
2017-05-12 10:10:00,55.5,55.57,55.5,55.54,78580.0,50.8474,50.9115,50.8474,50.884,78580.0
2017-05-12 10:20:00,55.54,55.57,55.47,55.48,102477.0,50.884,50.9115,50.8199,50.829,102477.0
2017-05-12 10:30:00,55.49,55.5,55.46,55.49,49235.0,50.8382,50.8474,50.8107,50.8382,49235.0
2017-05-12 10:40:00,55.49,55.5,55.43,55.46,78282.0,50.8382,50.8474,50.7832,50.8107,78282.0
2017-05-12 10:50:00,55.46,55.48,55.42,55.48,36540.0,50.8107,50.829,50.7741,50.829,36540.0
2017-05-12 11:00:00,55.48,55.52,55.47,55.52,122076.0,50.829,50.8657,50.8199,50.8657,122076.0
2017-05-12 11:10:00,55.53,55.53,55.47,55.49,97938.0,50.8748,50.8748,50.8199,50.8382,97938.0
2017-05-12 11:20:00,55.5,55.52,55.49,55.52,41833.0,50.8474,50.8657,50.8382,50.8657,41833.0
2017-05-12 11:30:00,55.52,55.57,55.51,55.54,60902.0,50.8657,50.9115,50.8565,50.884,60902.0
2017-05-12 11:40:00,55.54,55.55,55.52,55.53,52101.0,50.884,50.8932,50.8657,50.8748,52101.0
2017-05-12 11:50:00,55.54,55.56,55.53,55.55,39841.0,50.884,50.9023,50.8748,50.8932,39841.0
2017-05-12 12:00:00,55.55,55.55,55.49,55.5,63056.0,50.8932,50.8932,50.8382,50.8474,63056.0
2017-05-12 12:10:00,55.5,55.53,55.5,55.53,30997.0,50.8474,50.8748,50.8474,50.8748,30997.0
2017-05-12 12:20:00,55.53,55.55,55.52,55.53,57841.0,50.8748,50.8932,50.8657,50.8748,57841.0
2017-05-12 12:30:00,55.52,55.55,55.51,55.54,337504.0,50.8657,50.8932,50.8565,50.884,337504.0
2017-05-12 12:40:00,55.55,55.57,55.54,55.55,34155.0,50.8932,50.9115,50.884,50.8932,34155.0
2017-05-12 12:50:00,55.55,55.56,55.52,55.54,41917.0,50.8932,50.9023,50.8657,50.884,41917.0
2017-05-12 13:00:00,55.53,55.54,55.51,55.52,41915.0,50.8748,50.884,50.8565,50.8657,41915.0
2017-05-12 13:10:00,55.52,55.54,55.51,55.53,23952.0,50.8657,50.884,50.8565,50.8748,23952.0
2017-05-12 13:20:00,55.53,55.55,55.52,55.55,39459.0,50.8748,50.8932,50.8657,50.8932,39459.0
2017-05-12 13:30:00,55.55,55.55,55.53,55.54,22152.0,50.8932,50.8932,50.8748,50.884,22152.0
2017-05-12 13:40:00,55.54,55.56,55.54,55.56,27901.0,50.884,50.9023,50.884,50.9023,27901.0
2017-05-12 13:50:00,55.56,55.59,55.55,55.58,41248.0,50.9023,50.9298,50.8932,50.9207,41248.0
2017-05-12 14:00:00,55.58,55.58,55.56,55.57,31337.0,50.9207,50.9207,50.9023,50.9115,31337.0
2017-05-12 14:10:00,55.57,55.57,55.54,55.55,43517.0,50.9115,50.9115,50.884,50.8932,43517.0
2017-05-12 14:20:00,55.54,55.55,55.53,55.53,36684.0,50.884,50.8932,50.8748,50.8748,36684.0
2017-05-12 14:30:00,55.53,55.57,55.53,55.57,101442.0,50.8748,50.9115,50.8748,50.9115,101442.0
2017-05-12 14:40:00,55.56,55.58,55.55,55.56,73556.0,50.9023,50.9207,50.8932,50.9023,73556.0
2017-05-12 14:50:00,55.56,55.57,55.55,55.55,84845.0,50.9023,50.9115,50.8932,50.8932,84845.0
2017-05-12 15:00:00,55.55,55.56,55.53,55.54,44135.0,50.8932,50.9023,50.8748,50.884,44135.0
2017-05-12 15:10:00,55.53,55.54,55.52,55.54,50030.0,50.8748,50.884,50.8657,50.884,50030.0
2017-05-12 15:20:00,55.53,55.55,55.49,55.49,90749.0,50.8748,50.8932,50.8382,50.8382,90749.0
2017-05-12 15:30:00,55.5,55.51,55.47,55.5,112460.0,50.8474,50.8565,50.8199,50.8474,112460.0
2017-05-12 15:40:00,55.51,55.55,55.51,55.52,189086.0,50.8565,50.8932,50.8565,50.8657,189086.0
2017-05-12 15:50:00,55.52,55.59,55.51,55.58,577234.0,50.8657,50.9298,50.8565,50.9207,577234.0
2017-05-15 09:30:00,55.63,55.74,55.6,55.71,483806.0,50.9665,51.0672,50.939,51.0398,483806.0
2017-05-15 09:40:00,55.72,55.79,55.71,55.77,235325.0,51.0489,51.113,51.0398,51.0947,235325.0
2017-05-15 09:50:00,55.78,55.79,55.74,55.79,111797.0,51.1039,51.113,51.0672,51.113,111797.0
2017-05-15 10:00:00,55.79,55.81,55.73,55.76,104391.0,51.113,51.1314,51.0581,51.0856,104391.0
2017-05-15 10:10:00,55.76,55.77,55.69,55.69,59541.0,51.0856,51.0947,51.0214,51.0214,59541.0
2017-05-15 10:20:00,55.7,55.76,55.7,55.76,335104.0,51.0306,51.0856,51.0306,51.0856,335104.0
2017-05-15 10:30:00,55.77,55.77,55.73,55.75,170440.0,51.0947,51.0947,51.0581,51.0764,170440.0
2017-05-15 10:40:00,55.75,55.79,55.74,55.77,106066.0,51.0764,51.113,51.0672,51.0947,106066.0
2017-05-15 10:50:00,55.77,55.83,55.76,55.8,109280.0,51.0947,51.1497,51.0856,51.1222,109280.0
2017-05-15 11:00:00,55.81,55.83,55.79,55.82,104062.0,51.1314,51.1497,51.113,51.1405,104062.0
2017-05-15 11:10:00,55.81,55.82,55.76,55.76,117548.0,51.1314,51.1405,51.0856,51.0856,117548.0
2017-05-15 11:20:00,55.77,55.8,55.74,55.76,91435.0,51.0947,51.1222,51.0672,51.0856,91435.0
2017-05-15 11:30:00,55.76,55.79,55.75,55.78,63662.0,51.0856,51.113,51.0764,51.1039,63662.0
2017-05-15 11:40:00,55.77,55.78,55.74,55.75,76524.0,51.0947,51.1039,51.0672,51.0764,76524.0
2017-05-15 11:50:00,55.75,55.76,55.72,55.73,37892.0,51.0764,51.0856,51.0489,51.0581,37892.0
2017-05-15 12:00:00,55.73,55.76,55.72,55.76,48145.0,51.0581,51.0856,51.0489,51.0856,48145.0
2017-05-15 12:10:00,55.75,55.77,55.74,55.75,48132.0,51.0764,51.0947,51.0672,51.0764,48132.0
2017-05-15 12:20:00,55.75,55.76,55.71,55.73,42744.0,51.0764,51.0856,51.0398,51.0581,42744.0
2017-05-15 12:30:00,55.72,55.75,55.71,55.75,49915.0,51.0489,51.0764,51.0398,51.0764,49915.0
2017-05-15 12:40:00,55.74,55.75,55.72,55.73,264851.0,51.0672,51.0764,51.0489,51.0581,264851.0
2017-05-15 12:50:00,55.73,55.75,55.72,55.73,54457.0,51.0581,51.0764,51.0489,51.0581,54457.0
2017-05-15 13:00:00,55.74,55.76,55.72,55.76,107988.0,51.0672,51.0856,51.0489,51.0856,107988.0
2017-05-15 13:10:00,55.76,55.79,55.75,55.77,347251.0,51.0856,51.113,51.0764,51.0947,347251.0
2017-05-15 13:20:00,55.78,55.8,55.77,55.8,58254.0,51.1039,51.1222,51.0947,51.1222,58254.0
2017-05-15 13:30:00,55.8,55.81,55.79,55.8,53010.0,51.1222,51.1314,51.113,51.1222,53010.0
2017-05-15 13:40:00,55.8,55.82,55.79,55.81,69639.0,51.1222,51.1405,51.113,51.1314,69639.0
2017-05-15 13:50:00,55.81,55.83,55.8,55.83,58857.0,51.1314,51.1497,51.1222,51.1497,58857.0
2017-05-15 14:00:00,55.83,55.83,55.8,55.82,87169.0,51.1497,51.1497,51.1222,51.1405,87169.0
2017-05-15 14:10:00,55.82,55.83,55.81,55.82,218545.0,51.1405,51.1497,51.1314,51.1405,218545.0
2017-05-15 14:20:00,55.82,55.82,55.76,55.76,192223.0,51.1405,51.1405,51.0856,51.0856,192223.0
2017-05-15 14:30:00,55.77,55.8,55.76,55.8,94291.0,51.0947,51.1222,51.0856,51.1222,94291.0
2017-05-15 14:40:00,55.8,55.82,55.79,55.82,394775.0,51.1222,51.1405,51.113,51.1405,394775.0
2017-05-15 14:50:00,55.82,55.83,55.8,55.81,101561.0,51.1405,51.1497,51.1222,51.1314,101561.0
2017-05-15 15:00:00,55.82,55.83,55.8,55.82,67437.0,51.1405,51.1497,51.1222,51.1405,67437.0
2017-05-15 15:10:00,55.82,55.82,55.8,55.82,392403.0,51.1405,51.1405,51.1222,51.1405,392403.0
2017-05-15 15:20:00,55.82,55.84,55.81,55.83,78269.0,51.1405,51.1589,51.1314,51.1497,78269.0
2017-05-15 15:30:00,55.83,55.84,55.78,55.79,358761.0,51.1497,51.1589,51.1039,51.113,358761.0
2017-05-15 15:40:00,55.79,55.83,55.78,55.82,198323.0,51.113,51.1497,51.1039,51.1405,198323.0
2017-05-15 15:50:00,55.83,55.87,55.82,55.86,1525483.0,51.1497,51.1863,51.1405,51.1772,1525483.0
2017-05-16 09:30:00,56.0,56.02,55.93,55.95,263257.0,51.3054,51.3238,51.2413,51.2596,263257.0
2017-05-16 09:40:00,55.96,56.01,55.93,55.98,166195.0,51.2688,51.3146,51.2413,51.2871,166195.0
2017-05-16 09:50:00,55.99,56.01,55.96,55.96,362417.0,51.2963,51.3146,51.2688,51.2688,362417.0
2017-05-16 10:00:00,55.96,56.0,55.95,55.97,294448.0,51.2688,51.3054,51.2596,51.278,294448.0
2017-05-16 10:10:00,55.97,55.98,55.94,55.95,141773.0,51.278,51.2871,51.2505,51.2596,141773.0
2017-05-16 10:20:00,55.96,55.96,55.82,55.84,232859.0,51.2688,51.2688,51.1405,51.1589,232859.0
2017-05-16 10:30:00,55.84,55.88,55.82,55.86,122645.0,51.1589,51.1955,51.1405,51.1772,122645.0
2017-05-16 10:40:00,55.86,55.87,55.81,55.85,377514.0,51.1772,51.1863,51.1314,51.168,377514.0
2017-05-16 10:50:00,55.85,55.9,55.84,55.9,139152.0,51.168,51.2138,51.1589,51.2138,139152.0
2017-05-16 11:00:00,55.9,55.98,55.86,55.97,232485.0,51.2138,51.2871,51.1772,51.278,232485.0
2017-05-16 11:10:00,55.97,55.98,55.95,55.97,83785.0,51.278,51.2871,51.2596,51.278,83785.0
2017-05-16 11:20:00,55.97,55.99,55.96,55.97,114405.0,51.278,51.2963,51.2688,51.278,114405.0
2017-05-16 11:30:00,55.98,55.98,55.93,55.96,82689.0,51.2871,51.2871,51.2413,51.2688,82689.0
2017-05-16 11:40:00,55.97,55.99,55.94,55.99,91688.0,51.278,51.2963,51.2505,51.2963,91688.0
2017-05-16 11:50:00,56.0,56.03,55.99,56.0,81614.0,51.3054,51.3329,51.2963,51.3054,81614.0
2017-05-16 12:00:00,56.01,56.02,55.98,56.0,54847.0,51.3146,51.3238,51.2871,51.3054,54847.0
2017-05-16 12:10:00,56.01,56.04,55.99,56.02,62167.0,51.3146,51.3421,51.2963,51.3238,62167.0
2017-05-16 12:20:00,56.02,56.05,56.02,56.03,86437.0,51.3238,51.3513,51.3238,51.3329,86437.0
2017-05-16 12:30:00,56.04,56.05,56.0,56.04,192568.0,51.3421,51.3513,51.3054,51.3421,192568.0
2017-05-16 12:40:00,56.04,56.04,56.01,56.03,124389.0,51.3421,51.3421,51.3146,51.3329,124389.0
2017-05-16 12:50:00,56.03,56.06,56.03,56.04,85001.0,51.3329,51.3604,51.3329,51.3421,85001.0
2017-05-16 13:00:00,56.04,56.05,56.0,56.04,186263.0,51.3421,51.3513,51.3054,51.3421,186263.0
2017-05-16 13:10:00,56.04,56.07,56.03,56.05,130827.0,51.3421,51.3696,51.3329,51.3513,130827.0
2017-05-16 13:20:00,56.05,56.06,56.02,56.03,147122.0,51.3513,51.3604,51.3238,51.3329,147122.0
2017-05-16 13:30:00,56.03,56.04,56.02,56.04,69193.0,51.3329,51.3421,51.3238,51.3421,69193.0
2017-05-16 13:40:00,56.03,56.06,56.03,56.05,107698.0,51.3329,51.3604,51.3329,51.3513,107698.0
2017-05-16 13:50:00,56.05,56.07,56.01,56.02,409420.0,51.3513,51.3696,51.3146,51.3238,409420.0
2017-05-16 14:00:00,56.02,56.04,56.01,56.03,53801.0,51.3238,51.3421,51.3146,51.3329,53801.0
2017-05-16 14:10:00,56.04,56.04,56.02,56.03,107072.0,51.3421,51.3421,51.3238,51.3329,107072.0
2017-05-16 14:20:00,56.03,56.05,56.0,56.02,325930.0,51.3329,51.3513,51.3054,51.3238,325930.0
2017-05-16 14:30:00,56.02,56.05,56.02,56.03,71403.0,51.3238,51.3513,51.3238,51.3329,71403.0
2017-05-16 14:40:00,56.04,56.05,56.03,56.05,266710.0,51.3421,51.3513,51.3329,51.3513,266710.0
2017-05-16 14:50:00,56.04,56.05,56.03,56.03,212732.0,51.3421,51.3513,51.3329,51.3329,212732.0
2017-05-16 15:00:00,56.04,56.05,56.03,56.05,267219.0,51.3421,51.3513,51.3329,51.3513,267219.0
2017-05-16 15:10:00,56.04,56.06,56.03,56.06,201824.0,51.3421,51.3604,51.3329,51.3604,201824.0
2017-05-16 15:20:00,56.06,56.07,56.04,56.06,289665.0,51.3604,51.3696,51.3421,51.3604,289665.0
2017-05-16 15:30:00,56.05,56.09,56.05,56.09,278060.0,51.3513,51.3879,51.3513,51.3879,278060.0
2017-05-16 15:40:00,56.09,56.1,56.07,56.09,374068.0,51.3879,51.3971,51.3696,51.3879,374068.0
2017-05-16 15:50:00,56.08,56.13,56.08,56.12,1409281.0,51.3787,51.4245,51.3787,51.4154,1409281.0
2017-05-17 09:30:00,55.61,55.72,55.58,55.69,629870.0,50.9481,51.0489,50.9207,51.0214,629870.0
2017-05-17 09:40:00,55.69,55.74,55.66,55.66,448907.0,51.0214,51.0672,50.9939,50.9939,448907.0
2017-05-17 09:50:00,55.65,55.65,55.44,55.46,256643.0,50.9848,50.9848,50.7924,50.8107,256643.0
2017-05-17 10:00:00,55.45,55.47,55.32,55.46,348777.0,50.8016,50.8199,50.6824,50.8107,348777.0
2017-05-17 10:10:00,55.45,55.47,55.36,55.46,294854.0,50.8016,50.8199,50.7191,50.8107,294854.0
2017-05-17 10:20:00,55.46,55.46,55.37,55.4,240075.0,50.8107,50.8107,50.7283,50.7557,240075.0
2017-05-17 10:30:00,55.4,55.42,55.28,55.32,264529.0,50.7557,50.7741,50.6458,50.6824,264529.0
2017-05-17 10:40:00,55.32,55.38,55.29,55.3,225228.0,50.6824,50.7374,50.655,50.6641,225228.0
2017-05-17 10:50:00,55.31,55.32,55.06,55.09,586452.0,50.6733,50.6824,50.4442,50.4717,586452.0
2017-05-17 11:00:00,55.1,55.13,55.01,55.08,541211.0,50.4809,50.5084,50.3984,50.4626,541211.0
2017-05-17 11:10:00,55.08,55.27,55.07,55.23,224026.0,50.4626,50.6366,50.4534,50.6,224026.0
2017-05-17 11:20:00,55.23,55.24,55.16,55.17,187011.0,50.6,50.6092,50.5359,50.545,187011.0
2017-05-17 11:30:00,55.17,55.24,55.13,55.23,210449.0,50.545,50.6092,50.5084,50.6,210449.0
2017-05-17 11:40:00,55.23,55.28,55.21,55.24,133062.0,50.6,50.6458,50.5817,50.6092,133062.0
2017-05-17 11:50:00,55.24,55.3,55.21,55.29,193385.0,50.6092,50.6641,50.5817,50.655,193385.0
2017-05-17 12:00:00,55.29,55.29,55.23,55.25,149465.0,50.655,50.655,50.6,50.6183,149465.0
2017-05-17 12:10:00,55.25,55.26,55.18,55.19,165210.0,50.6183,50.6275,50.5542,50.5633,165210.0
2017-05-17 12:20:00,55.18,55.2,55.16,55.16,115291.0,50.5542,50.5725,50.5359,50.5359,115291.0
2017-05-17 12:30:00,55.16,55.23,55.14,55.23,181867.0,50.5359,50.6,50.5175,50.6,181867.0
2017-05-17 12:40:00,55.23,55.26,55.22,55.25,115188.0,50.6,50.6275,50.5908,50.6183,115188.0
2017-05-17 12:50:00,55.25,55.27,55.21,55.26,113088.0,50.6183,50.6366,50.5817,50.6275,113088.0
2017-05-17 13:00:00,55.26,55.27,55.18,55.2,121084.0,50.6275,50.6366,50.5542,50.5725,121084.0
2017-05-17 13:10:00,55.2,55.22,55.16,55.19,125768.0,50.5725,50.5908,50.5359,50.5633,125768.0
2017-05-17 13:20:00,55.18,55.2,55.14,55.15,148663.0,50.5542,50.5725,50.5175,50.5267,148663.0
2017-05-17 13:30:00,55.15,55.17,55.1,55.13,193431.0,50.5267,50.545,50.4809,50.5084,193431.0
2017-05-17 13:40:00,55.13,55.14,55.03,55.09,250751.0,50.5084,50.5175,50.4168,50.4717,250751.0
2017-05-17 13:50:00,55.1,55.1,55.0,55.03,218934.0,50.4809,50.4809,50.3893,50.4168,218934.0
2017-05-17 14:00:00,55.04,55.09,55.04,55.06,246863.0,50.4259,50.4717,50.4259,50.4442,246863.0
2017-05-17 14:10:00,55.06,55.06,54.92,54.95,978573.0,50.4442,50.4442,50.316,50.3435,978573.0
2017-05-17 14:20:00,54.95,54.98,54.84,54.85,824626.0,50.3435,50.371,50.2427,50.2518,824626.0
2017-05-17 14:30:00,54.86,54.9,54.78,54.79,215216.0,50.261,50.2977,50.1877,50.1969,215216.0
2017-05-17 14:40:00,54.79,54.83,54.69,54.74,321099.0,50.1969,50.2335,50.1053,50.1511,321099.0
2017-05-17 14:50:00,54.74,54.85,54.73,54.83,203623.0,50.1511,50.2518,50.1419,50.2335,203623.0
2017-05-17 15:00:00,54.84,55.0,54.8,54.84,809982.0,50.2427,50.3893,50.206,50.2427,809982.0
2017-05-17 15:10:00,54.83,54.9,54.77,54.89,276874.0,50.2335,50.2977,50.1786,50.2885,276874.0
2017-05-17 15:20:00,54.89,54.93,54.82,54.83,373918.0,50.2885,50.3251,50.2244,50.2335,373918.0
2017-05-17 15:30:00,54.83,54.89,54.81,54.83,377248.0,50.2335,50.2885,50.2152,50.2335,377248.0
2017-05-17 15:40:00,54.84,54.84,54.61,54.65,772484.0,50.2427,50.2427,50.032,50.0686,772484.0
2017-05-17 15:50:00,54.64,54.68,54.57,54.59,1960626.0,50.0595,50.0961,49.9953,50.0136,1960626.0
2017-05-18 09:30:00,54.46,54.71,54.37,54.68,771501.0,49.8945,50.1236,49.8121,50.0961,771501.0
2017-05-18 09:40:00,54.68,54.81,54.6,54.71,682497.0,50.0961,50.2152,50.0228,50.1236,682497.0
2017-05-18 09:50:00,54.72,54.76,54.64,54.66,282194.0,50.1327,50.1694,50.0595,50.0778,282194.0
2017-05-18 10:00:00,54.67,54.9,54.67,54.9,346944.0,50.0869,50.2977,50.0869,50.2977,346944.0
2017-05-18 10:10:00,54.9,54.99,54.89,54.94,629451.0,50.2977,50.3801,50.2885,50.3343,629451.0
2017-05-18 10:20:00,54.95,55.0,54.89,54.92,398732.0,50.3435,50.3893,50.2885,50.316,398732.0
2017-05-18 10:30:00,54.93,55.03,54.92,54.98,237165.0,50.3251,50.4168,50.316,50.371,237165.0
2017-05-18 10:40:00,54.99,55.01,54.89,54.91,710691.0,50.3801,50.3984,50.2885,50.3068,710691.0
2017-05-18 10:50:00,54.92,54.94,54.86,54.91,1408603.0,50.316,50.3343,50.261,50.3068,1408603.0
2017-05-18 11:00:00,54.91,54.96,54.87,54.91,151530.0,50.3068,50.3526,50.2702,50.3068,151530.0
2017-05-18 11:10:00,54.91,54.94,54.88,54.92,154242.0,50.3068,50.3343,50.2793,50.316,154242.0
2017-05-18 11:20:00,54.92,55.0,54.92,54.96,138251.0,50.316,50.3893,50.316,50.3526,138251.0
2017-05-18 11:30:00,54.96,54.99,54.84,54.85,206521.0,50.3526,50.3801,50.2427,50.2518,206521.0
2017-05-18 11:40:00,54.85,54.87,54.79,54.83,271861.0,50.2518,50.2702,50.1969,50.2335,271861.0
2017-05-18 11:50:00,54.84,54.85,54.73,54.74,127083.0,50.2427,50.2518,50.1419,50.1511,127083.0
2017-05-18 12:00:00,54.74,54.76,54.67,54.7,184417.0,50.1511,50.1694,50.0869,50.1144,184417.0
2017-05-18 12:10:00,54.7,54.77,54.7,54.71,158370.0,50.1144,50.1786,50.1144,50.1236,158370.0
2017-05-18 12:20:00,54.72,54.83,54.72,54.8,181928.0,50.1327,50.2335,50.1327,50.206,181928.0
2017-05-18 12:30:00,54.8,54.89,54.8,54.84,152221.0,50.206,50.2885,50.206,50.2427,152221.0
2017-05-18 12:40:00,54.83,54.85,54.79,54.8,156595.0,50.2335,50.2518,50.1969,50.206,156595.0
2017-05-18 12:50:00,54.79,54.82,54.77,54.82,82465.0,50.1969,50.2244,50.1786,50.2244,82465.0
2017-05-18 13:00:00,54.82,54.85,54.74,54.75,193468.0,50.2244,50.2518,50.1511,50.1602,193468.0
2017-05-18 13:10:00,54.75,54.83,54.74,54.81,173788.0,50.1602,50.2335,50.1511,50.2152,173788.0
2017-05-18 13:20:00,54.81,54.82,54.77,54.78,75386.0,50.2152,50.2244,50.1786,50.1877,75386.0
2017-05-18 13:30:00,54.79,54.81,54.76,54.8,189872.0,50.1969,50.2152,50.1694,50.206,189872.0
2017-05-18 13:40:00,54.81,54.84,54.8,54.81,105306.0,50.2152,50.2427,50.206,50.2152,105306.0
2017-05-18 13:50:00,54.81,54.97,54.8,54.91,213251.0,50.2152,50.3618,50.206,50.3068,213251.0
2017-05-18 14:00:00,54.9,55.07,54.9,55.06,359562.0,50.2977,50.4534,50.2977,50.4442,359562.0
2017-05-18 14:10:00,55.06,55.07,54.97,54.98,119933.0,50.4442,50.4534,50.3618,50.371,119933.0
2017-05-18 14:20:00,54.99,55.07,54.98,55.05,109855.0,50.3801,50.4534,50.371,50.4351,109855.0
2017-05-18 14:30:00,55.05,55.13,55.04,55.08,108570.0,50.4351,50.5084,50.4259,50.4626,108570.0
2017-05-18 14:40:00,55.08,55.1,55.04,55.06,207599.0,50.4626,50.4809,50.4259,50.4442,207599.0
2017-05-18 14:50:00,55.06,55.06,54.97,54.98,162977.0,50.4442,50.4442,50.3618,50.371,162977.0
2017-05-18 15:00:00,54.99,55.03,54.97,55.02,171389.0,50.3801,50.4168,50.3618,50.4076,171389.0
2017-05-18 15:10:00,55.03,55.04,54.96,54.98,243974.0,50.4168,50.4259,50.3526,50.371,243974.0
2017-05-18 15:20:00,54.98,55.01,54.93,54.95,251974.0,50.371,50.3984,50.3251,50.3435,251974.0
2017-05-18 15:30:00,54.96,54.99,54.92,54.96,297451.0,50.3526,50.3801,50.316,50.3526,297451.0
2017-05-18 15:40:00,54.97,55.05,54.91,55.04,476683.0,50.3618,50.4351,50.3068,50.4259,476683.0
2017-05-18 15:50:00,55.03,55.07,54.92,54.94,3060713.0,50.4168,50.4534,50.316,50.3343,3060713.0
2017-05-19 09:30:00,55.22,55.31,55.17,55.31,428588.0,50.5908,50.6733,50.545,50.6733,428588.0
2017-05-19 09:40:00,55.32,55.32,55.23,55.27,296715.0,50.6824,50.6824,50.6,50.6366,296715.0
2017-05-19 09:50:00,55.27,55.35,55.25,55.26,255530.0,50.6366,50.7099,50.6183,50.6275,255530.0
2017-05-19 10:00:00,55.27,55.31,55.26,55.3,203221.0,50.6366,50.6733,50.6275,50.6641,203221.0
2017-05-19 10:10:00,55.31,55.36,55.26,55.33,494130.0,50.6733,50.7191,50.6275,50.6916,494130.0
2017-05-19 10:20:00,55.33,55.41,55.32,55.36,229395.0,50.6916,50.7649,50.6824,50.7191,229395.0
2017-05-19 10:30:00,55.37,55.38,55.32,55.34,250218.0,50.7283,50.7374,50.6824,50.7008,250218.0
2017-05-19 10:40:00,55.34,55.37,55.32,55.36,141552.0,50.7008,50.7283,50.6824,50.7191,141552.0
2017-05-19 10:50:00,55.36,55.38,55.35,55.36,171343.0,50.7191,50.7374,50.7099,50.7191,171343.0
2017-05-19 11:00:00,55.35,55.4,55.35,55.36,129102.0,50.7099,50.7557,50.7099,50.7191,129102.0
2017-05-19 11:10:00,55.35,55.4,55.33,55.34,120846.0,50.7099,50.7557,50.6916,50.7008,120846.0
2017-05-19 11:20:00,55.34,55.35,55.29,55.32,101076.0,50.7008,50.7099,50.655,50.6824,101076.0
2017-05-19 11:30:00,55.31,55.32,55.26,55.31,93061.0,50.6733,50.6824,50.6275,50.6733,93061.0
2017-05-19 11:40:00,55.32,55.32,55.27,55.3,64175.0,50.6824,50.6824,50.6366,50.6641,64175.0
2017-05-19 11:50:00,55.3,55.33,55.28,55.33,70266.0,50.6641,50.6916,50.6458,50.6916,70266.0
2017-05-19 12:00:00,55.33,55.35,55.32,55.35,81579.0,50.6916,50.7099,50.6824,50.7099,81579.0
2017-05-19 12:10:00,55.35,55.35,55.31,55.34,94388.0,50.7099,50.7099,50.6733,50.7008,94388.0
2017-05-19 12:20:00,55.34,55.36,55.33,55.34,51758.0,50.7008,50.7191,50.6916,50.7008,51758.0
2017-05-19 12:30:00,55.35,55.39,55.34,55.38,385001.0,50.7099,50.7466,50.7008,50.7374,385001.0
2017-05-19 12:40:00,55.38,55.38,55.35,55.37,183400.0,50.7374,50.7374,50.7099,50.7283,183400.0
2017-05-19 12:50:00,55.38,55.41,55.37,55.38,279879.0,50.7374,50.7649,50.7283,50.7374,279879.0
2017-05-19 13:00:00,55.39,55.4,55.35,55.36,314697.0,50.7466,50.7557,50.7099,50.7191,314697.0
2017-05-19 13:10:00,55.36,55.38,55.35,55.37,117058.0,50.7191,50.7374,50.7099,50.7283,117058.0
2017-05-19 13:20:00,55.36,55.37,55.34,55.36,37670.0,50.7191,50.7283,50.7008,50.7191,37670.0
2017-05-19 13:30:00,55.36,55.37,55.33,55.33,49377.0,50.7191,50.7283,50.6916,50.6916,49377.0
2017-05-19 13:40:00,55.34,55.35,55.32,55.34,59104.0,50.7008,50.7099,50.6824,50.7008,59104.0
2017-05-19 13:50:00,55.34,55.34,55.32,55.34,30000.0,50.7008,50.7008,50.6824,50.7008,30000.0
2017-05-19 14:00:00,55.34,55.36,55.31,55.31,178531.0,50.7008,50.7191,50.6733,50.6733,178531.0
2017-05-19 14:10:00,55.31,55.34,55.3,55.34,37117.0,50.6733,50.7008,50.6641,50.7008,37117.0
2017-05-19 14:20:00,55.34,55.35,55.31,55.34,64835.0,50.7008,50.7099,50.6733,50.7008,64835.0
2017-05-19 14:30:00,55.34,55.38,55.33,55.38,65587.0,50.7008,50.7374,50.6916,50.7374,65587.0
2017-05-19 14:40:00,55.39,55.41,55.37,55.37,83830.0,50.7466,50.7649,50.7283,50.7283,83830.0
2017-05-19 14:50:00,55.37,55.39,55.35,55.36,48539.0,50.7283,50.7466,50.7099,50.7191,48539.0
2017-05-19 15:00:00,55.36,55.37,55.23,55.23,268899.0,50.7191,50.7283,50.6,50.6,268899.0
2017-05-19 15:10:00,55.23,55.28,55.2,55.22,398012.0,50.6,50.6458,50.5725,50.5908,398012.0
2017-05-19 15:20:00,55.22,55.26,55.2,55.22,359020.0,50.5908,50.6275,50.5725,50.5908,359020.0
2017-05-19 15:30:00,55.22,55.22,55.16,55.22,220420.0,50.5908,50.5908,50.5359,50.5908,220420.0
2017-05-19 15:40:00,55.22,55.24,55.16,55.18,275958.0,50.5908,50.6092,50.5359,50.5542,275958.0
2017-05-19 15:50:00,55.18,55.24,55.18,55.23,1940957.0,50.5542,50.6092,50.5542,50.6,1940957.0
2017-05-22 09:30:00,55.37,55.52,55.36,55.51,531252.0,50.7283,50.8657,50.7191,50.8565,531252.0
2017-05-22 09:40:00,55.51,55.54,55.48,55.51,203536.0,50.8565,50.884,50.829,50.8565,203536.0
2017-05-22 09:50:00,55.51,55.52,55.45,55.5,119869.0,50.8565,50.8657,50.8016,50.8474,119869.0
2017-05-22 10:00:00,55.5,55.54,55.45,55.46,72586.0,50.8474,50.884,50.8016,50.8107,72586.0
2017-05-22 10:10:00,55.46,55.5,55.45,55.5,101636.0,50.8107,50.8474,50.8016,50.8474,101636.0
2017-05-22 10:20:00,55.5,55.52,55.46,55.52,157985.0,50.8474,50.8657,50.8107,50.8657,157985.0
2017-05-22 10:30:00,55.53,55.55,55.45,55.51,217448.0,50.8748,50.8932,50.8016,50.8565,217448.0
2017-05-22 10:40:00,55.52,55.55,55.47,55.48,127627.0,50.8657,50.8932,50.8199,50.829,127627.0
2017-05-22 10:50:00,55.48,55.52,55.47,55.51,189332.0,50.829,50.8657,50.8199,50.8565,189332.0
2017-05-22 11:00:00,55.51,55.55,55.49,55.55,61653.0,50.8565,50.8932,50.8382,50.8932,61653.0
2017-05-22 11:10:00,55.55,55.61,55.51,55.6,55476.0,50.8932,50.9481,50.8565,50.939,55476.0
2017-05-22 11:20:00,55.59,55.61,55.57,55.6,205586.0,50.9298,50.9481,50.9115,50.939,205586.0
2017-05-22 11:30:00,55.6,55.63,55.59,55.61,92136.0,50.939,50.9665,50.9298,50.9481,92136.0
2017-05-22 11:40:00,55.61,55.62,55.57,55.58,58384.0,50.9481,50.9573,50.9115,50.9207,58384.0
2017-05-22 11:50:00,55.58,55.63,55.57,55.63,55701.0,50.9207,50.9665,50.9115,50.9665,55701.0
2017-05-22 12:00:00,55.63,55.63,55.59,55.6,92990.0,50.9665,50.9665,50.9298,50.939,92990.0
2017-05-22 12:10:00,55.61,55.67,55.6,55.66,128482.0,50.9481,51.0031,50.939,50.9939,128482.0
2017-05-22 12:20:00,55.65,55.67,55.64,55.65,67882.0,50.9848,51.0031,50.9756,50.9848,67882.0
2017-05-22 12:30:00,55.65,55.67,55.63,55.64,60736.0,50.9848,51.0031,50.9665,50.9756,60736.0
2017-05-22 12:40:00,55.64,55.65,55.62,55.65,97885.0,50.9756,50.9848,50.9573,50.9848,97885.0
2017-05-22 12:50:00,55.64,55.65,55.63,55.63,42083.0,50.9756,50.9848,50.9665,50.9665,42083.0
2017-05-22 13:00:00,55.64,55.64,55.62,55.63,33121.0,50.9756,50.9756,50.9573,50.9665,33121.0
2017-05-22 13:10:00,55.63,55.65,55.61,55.61,62265.0,50.9665,50.9848,50.9481,50.9481,62265.0
2017-05-22 13:20:00,55.62,55.64,55.61,55.64,26904.0,50.9573,50.9756,50.9481,50.9756,26904.0
2017-05-22 13:30:00,55.64,55.66,55.61,55.62,116459.0,50.9756,50.9939,50.9481,50.9573,116459.0
2017-05-22 13:40:00,55.62,55.62,55.59,55.62,62962.0,50.9573,50.9573,50.9298,50.9573,62962.0
2017-05-22 13:50:00,55.62,55.63,55.6,55.61,57842.0,50.9573,50.9665,50.939,50.9481,57842.0
2017-05-22 14:00:00,55.62,55.62,55.57,55.61,67661.0,50.9573,50.9573,50.9115,50.9481,67661.0
2017-05-22 14:10:00,55.61,55.64,55.6,55.63,64721.0,50.9481,50.9756,50.939,50.9665,64721.0
2017-05-22 14:20:00,55.63,55.65,55.62,55.65,53719.0,50.9665,50.9848,50.9573,50.9848,53719.0
2017-05-22 14:30:00,55.65,55.68,55.64,55.68,75199.0,50.9848,51.0123,50.9756,51.0123,75199.0
2017-05-22 14:40:00,55.67,55.69,55.66,55.68,229601.0,51.0031,51.0214,50.9939,51.0123,229601.0
2017-05-22 14:50:00,55.68,55.69,55.64,55.66,104987.0,51.0123,51.0214,50.9756,50.9939,104987.0
2017-05-22 15:00:00,55.66,55.69,55.65,55.68,101539.0,50.9939,51.0214,50.9848,51.0123,101539.0
2017-05-22 15:10:00,55.68,55.7,55.67,55.68,112595.0,51.0123,51.0306,51.0031,51.0123,112595.0
2017-05-22 15:20:00,55.68,55.69,55.66,55.69,168993.0,51.0123,51.0214,50.9939,51.0214,168993.0
2017-05-22 15:30:00,55.69,55.73,55.67,55.71,186974.0,51.0214,51.0581,51.0031,51.0398,186974.0
2017-05-22 15:40:00,55.71,55.74,55.7,55.73,273544.0,51.0398,51.0672,51.0306,51.0581,273544.0
2017-05-22 15:50:00,55.72,55.75,55.69,55.72,940843.0,51.0489,51.0764,51.0214,51.0489,940843.0
2017-05-23 09:30:00,55.91,55.97,55.81,55.84,307640.0,51.223,51.278,51.1314,51.1589,307640.0
2017-05-23 09:40:00,55.85,55.85,55.68,55.7,116960.0,51.168,51.168,51.0123,51.0306,116960.0
2017-05-23 09:50:00,55.7,55.72,55.66,55.72,162743.0,51.0306,51.0489,50.9939,51.0489,162743.0
2017-05-23 10:00:00,55.71,55.77,55.68,55.77,222342.0,51.0398,51.0947,51.0123,51.0947,222342.0
2017-05-23 10:10:00,55.77,55.77,55.7,55.74,135182.0,51.0947,51.0947,51.0306,51.0672,135182.0
2017-05-23 10:20:00,55.74,55.79,55.74,55.75,129249.0,51.0672,51.113,51.0672,51.0764,129249.0
2017-05-23 10:30:00,55.76,55.77,55.69,55.71,112162.0,51.0856,51.0947,51.0214,51.0398,112162.0
2017-05-23 10:40:00,55.72,55.75,55.69,55.74,153218.0,51.0489,51.0764,51.0214,51.0672,153218.0
2017-05-23 10:50:00,55.75,55.76,55.73,55.75,60222.0,51.0764,51.0856,51.0581,51.0764,60222.0
2017-05-23 11:00:00,55.75,55.77,55.72,55.75,80062.0,51.0764,51.0947,51.0489,51.0764,80062.0
2017-05-23 11:10:00,55.74,55.78,55.73,55.75,56929.0,51.0672,51.1039,51.0581,51.0764,56929.0
2017-05-23 11:20:00,55.75,55.81,55.74,55.8,71508.0,51.0764,51.1314,51.0672,51.1222,71508.0
2017-05-23 11:30:00,55.8,55.81,55.77,55.78,245752.0,51.1222,51.1314,51.0947,51.1039,245752.0
2017-05-23 11:40:00,55.78,55.8,55.77,55.79,49535.0,51.1039,51.1222,51.0947,51.113,49535.0
2017-05-23 11:50:00,55.8,55.8,55.77,55.79,59643.0,51.1222,51.1222,51.0947,51.113,59643.0
2017-05-23 12:00:00,55.79,55.8,55.77,55.79,60590.0,51.113,51.1222,51.0947,51.113,60590.0
2017-05-23 12:10:00,55.79,55.79,55.76,55.76,55491.0,51.113,51.113,51.0856,51.0856,55491.0
2017-05-23 12:20:00,55.77,55.77,55.68,55.68,108843.0,51.0947,51.0947,51.0123,51.0123,108843.0
2017-05-23 12:30:00,55.68,55.7,55.66,55.69,66890.0,51.0123,51.0306,50.9939,51.0214,66890.0
2017-05-23 12:40:00,55.7,55.7,55.65,55.65,69718.0,51.0306,51.0306,50.9848,50.9848,69718.0
2017-05-23 12:50:00,55.65,55.66,55.63,55.64,127450.0,50.9848,50.9939,50.9665,50.9756,127450.0
2017-05-23 13:00:00,55.65,55.69,55.64,55.69,48529.0,50.9848,51.0214,50.9756,51.0214,48529.0
2017-05-23 13:10:00,55.69,55.72,55.68,55.68,38766.0,51.0214,51.0489,51.0123,51.0123,38766.0
2017-05-23 13:20:00,55.69,55.72,55.69,55.71,53479.0,51.0214,51.0489,51.0214,51.0398,53479.0
2017-05-23 13:30:00,55.71,55.71,55.68,55.69,42595.0,51.0398,51.0398,51.0123,51.0214,42595.0
2017-05-23 13:40:00,55.69,55.7,55.66,55.67,214511.0,51.0214,51.0306,50.9939,51.0031,214511.0
2017-05-23 13:50:00,55.67,55.69,55.66,55.69,55140.0,51.0031,51.0214,50.9939,51.0214,55140.0
2017-05-23 14:00:00,55.69,55.72,55.68,55.71,70949.0,51.0214,51.0489,51.0123,51.0398,70949.0
2017-05-23 14:10:00,55.72,55.72,55.67,55.69,63319.0,51.0489,51.0489,51.0031,51.0214,63319.0
2017-05-23 14:20:00,55.7,55.71,55.67,55.69,108113.0,51.0306,51.0398,51.0031,51.0214,108113.0
2017-05-23 14:30:00,55.69,55.72,55.68,55.72,69013.0,51.0214,51.0489,51.0123,51.0489,69013.0
2017-05-23 14:40:00,55.72,55.76,55.71,55.74,125217.0,51.0489,51.0856,51.0398,51.0672,125217.0
2017-05-23 14:50:00,55.73,55.73,55.71,55.73,61354.0,51.0581,51.0581,51.0398,51.0581,61354.0
2017-05-23 15:00:00,55.73,55.77,55.71,55.76,90190.0,51.0581,51.0947,51.0398,51.0856,90190.0
2017-05-23 15:10:00,55.76,55.76,55.72,55.73,66212.0,51.0856,51.0856,51.0489,51.0581,66212.0
2017-05-23 15:20:00,55.73,55.75,55.71,55.73,69014.0,51.0581,51.0764,51.0398,51.0581,69014.0
2017-05-23 15:30:00,55.72,55.75,55.71,55.75,86233.0,51.0489,51.0764,51.0398,51.0764,86233.0
2017-05-23 15:40:00,55.74,55.75,55.7,55.7,620641.0,51.0672,51.0764,51.0306,51.0306,620641.0
2017-05-23 15:50:00,55.71,55.78,55.7,55.77,765690.0,51.0398,51.1039,51.0306,51.0947,765690.0
2017-05-24 09:30:00,55.97,55.97,55.85,55.89,339063.0,51.278,51.278,51.168,51.2047,339063.0
2017-05-24 09:40:00,55.89,55.91,55.86,55.9,164533.0,51.2047,51.223,51.1772,51.2138,164533.0
2017-05-24 09:50:00,55.9,55.95,55.88,55.89,204371.0,51.2138,51.2596,51.1955,51.2047,204371.0
2017-05-24 10:00:00,55.89,55.9,55.82,55.88,182516.0,51.2047,51.2138,51.1405,51.1955,182516.0
2017-05-24 10:10:00,55.87,55.88,55.83,55.86,159508.0,51.1863,51.1955,51.1497,51.1772,159508.0
2017-05-24 10:20:00,55.86,55.89,55.83,55.86,128942.0,51.1772,51.2047,51.1497,51.1772,128942.0
2017-05-24 10:30:00,55.87,55.88,55.83,55.86,131356.0,51.1863,51.1955,51.1497,51.1772,131356.0
2017-05-24 10:40:00,55.85,55.9,55.85,55.88,100291.0,51.168,51.2138,51.168,51.1955,100291.0
2017-05-24 10:50:00,55.88,55.89,55.84,55.87,149278.0,51.1955,51.2047,51.1589,51.1863,149278.0
2017-05-24 11:00:00,55.87,55.88,55.81,55.84,237595.0,51.1863,51.1955,51.1314,51.1589,237595.0
2017-05-24 11:10:00,55.84,55.88,55.83,55.85,179469.0,51.1589,51.1955,51.1497,51.168,179469.0
2017-05-24 11:20:00,55.86,55.87,55.83,55.87,107773.0,51.1772,51.1863,51.1497,51.1863,107773.0
2017-05-24 11:30:00,55.87,55.9,55.85,55.86,95882.0,51.1863,51.2138,51.168,51.1772,95882.0
2017-05-24 11:40:00,55.86,55.89,55.85,55.88,77452.0,51.1772,51.2047,51.168,51.1955,77452.0
2017-05-24 11:50:00,55.88,55.88,55.83,55.84,71369.0,51.1955,51.1955,51.1497,51.1589,71369.0
2017-05-24 12:00:00,55.84,55.86,55.83,55.84,90420.0,51.1589,51.1772,51.1497,51.1589,90420.0
2017-05-24 12:10:00,55.84,55.85,55.82,55.83,46502.0,51.1589,51.168,51.1405,51.1497,46502.0
2017-05-24 12:20:00,55.84,55.86,55.83,55.86,73916.0,51.1589,51.1772,51.1497,51.1772,73916.0
2017-05-24 12:30:00,55.85,55.87,55.84,55.86,183027.0,51.168,51.1863,51.1589,51.1772,183027.0
2017-05-24 12:40:00,55.86,55.86,55.83,55.84,190015.0,51.1772,51.1772,51.1497,51.1589,190015.0
2017-05-24 12:50:00,55.84,55.86,55.83,55.85,52162.0,51.1589,51.1772,51.1497,51.168,52162.0
2017-05-24 13:00:00,55.85,55.86,55.82,55.84,77570.0,51.168,51.1772,51.1405,51.1589,77570.0
2017-05-24 13:10:00,55.83,55.85,55.83,55.84,29765.0,51.1497,51.168,51.1497,51.1589,29765.0
2017-05-24 13:20:00,55.83,55.83,55.79,55.82,181507.0,51.1497,51.1497,51.113,51.1405,181507.0
2017-05-24 13:30:00,55.82,55.84,55.8,55.84,67660.0,51.1405,51.1589,51.1222,51.1589,67660.0
2017-05-24 13:40:00,55.84,55.85,55.83,55.85,39920.0,51.1589,51.168,51.1497,51.168,39920.0
2017-05-24 13:50:00,55.85,55.87,55.84,55.85,74134.0,51.168,51.1863,51.1589,51.168,74134.0
2017-05-24 14:00:00,55.86,55.88,55.8,55.87,136162.0,51.1772,51.1955,51.1222,51.1863,136162.0
2017-05-24 14:10:00,55.87,55.93,55.86,55.93,386307.0,51.1863,51.2413,51.1772,51.2413,386307.0
2017-05-24 14:20:00,55.93,55.93,55.9,55.91,169830.0,51.2413,51.2413,51.2138,51.223,169830.0
2017-05-24 14:30:00,55.91,55.92,55.88,55.89,71492.0,51.223,51.2321,51.1955,51.2047,71492.0
2017-05-24 14:40:00,55.9,55.92,55.88,55.91,90079.0,51.2138,51.2321,51.1955,51.223,90079.0
2017-05-24 14:50:00,55.91,55.91,55.87,55.9,80213.0,51.223,51.223,51.1863,51.2138,80213.0
2017-05-24 15:00:00,55.9,55.91,55.86,55.89,167753.0,51.2138,51.223,51.1772,51.2047,167753.0
2017-05-24 15:10:00,55.89,55.92,55.88,55.91,150219.0,51.2047,51.2321,51.1955,51.223,150219.0
2017-05-24 15:20:00,55.91,55.94,55.9,55.94,223483.0,51.223,51.2505,51.2138,51.2505,223483.0
2017-05-24 15:30:00,55.94,55.97,55.93,55.97,216909.0,51.2505,51.278,51.2413,51.278,216909.0
2017-05-24 15:40:00,55.96,55.99,55.96,55.98,496004.0,51.2688,51.2963,51.2688,51.2871,496004.0
2017-05-24 15:50:00,55.98,56.02,55.97,55.98,2070741.0,51.2871,51.3238,51.278,51.2871,2070741.0
2017-05-25 09:30:00,56.19,56.21,56.08,56.11,206210.0,51.4795,51.4978,51.3787,51.4062,206210.0
2017-05-25 09:40:00,56.1,56.16,56.07,56.14,284766.0,51.3971,51.452,51.3696,51.4337,284766.0
2017-05-25 09:50:00,56.14,56.18,56.13,56.15,69884.0,51.4337,51.4704,51.4245,51.4429,69884.0
2017-05-25 10:00:00,56.15,56.21,56.13,56.2,62842.0,51.4429,51.4978,51.4245,51.4887,62842.0
2017-05-25 10:10:00,56.2,56.28,56.19,56.25,205672.0,51.4887,51.562,51.4795,51.5345,205672.0
2017-05-25 10:20:00,56.25,56.27,56.23,56.24,68884.0,51.5345,51.5528,51.5162,51.5253,68884.0
2017-05-25 10:30:00,56.25,56.32,56.24,56.29,118353.0,51.5345,51.5986,51.5253,51.5711,118353.0
2017-05-25 10:40:00,56.29,56.3,56.27,56.29,69507.0,51.5711,51.5803,51.5528,51.5711,69507.0
2017-05-25 10:50:00,56.28,56.3,56.27,56.29,90055.0,51.562,51.5803,51.5528,51.5711,90055.0
2017-05-25 11:00:00,56.29,56.34,56.26,56.33,129047.0,51.5711,51.6169,51.5436,51.6078,129047.0
2017-05-25 11:10:00,56.34,56.36,56.32,56.34,79968.0,51.6169,51.6353,51.5986,51.6169,79968.0
2017-05-25 11:20:00,56.34,56.36,56.32,56.34,85009.0,51.6169,51.6353,51.5986,51.6169,85009.0
2017-05-25 11:30:00,56.34,56.37,56.3,56.31,223038.0,51.6169,51.6444,51.5803,51.5895,223038.0
2017-05-25 11:40:00,56.3,56.32,56.27,56.31,96590.0,51.5803,51.5986,51.5528,51.5895,96590.0
2017-05-25 11:50:00,56.31,56.35,56.3,56.32,62388.0,51.5895,51.6261,51.5803,51.5986,62388.0
2017-05-25 12:00:00,56.32,56.35,56.29,56.33,83743.0,51.5986,51.6261,51.5711,51.6078,83743.0
2017-05-25 12:10:00,56.34,56.37,56.31,56.36,74056.0,51.6169,51.6444,51.5895,51.6353,74056.0
2017-05-25 12:20:00,56.36,56.41,56.35,56.39,139011.0,51.6353,51.6811,51.6261,51.6627,139011.0
2017-05-25 12:30:00,56.39,56.43,56.38,56.42,89789.0,51.6627,51.6994,51.6536,51.6902,89789.0
2017-05-25 12:40:00,56.42,56.44,56.41,56.41,202735.0,51.6902,51.7086,51.6811,51.6811,202735.0
2017-05-25 12:50:00,56.42,56.46,56.41,56.46,160118.0,51.6902,51.7269,51.6811,51.7269,160118.0
2017-05-25 13:00:00,56.45,56.46,56.41,56.41,90589.0,51.7177,51.7269,51.6811,51.6811,90589.0
2017-05-25 13:10:00,56.42,56.44,56.4,56.42,79902.0,51.6902,51.7086,51.6719,51.6902,79902.0
2017-05-25 13:20:00,56.42,56.45,56.42,56.42,55274.0,51.6902,51.7177,51.6902,51.6902,55274.0
2017-05-25 13:30:00,56.42,56.43,56.4,56.42,53940.0,51.6902,51.6994,51.6719,51.6902,53940.0
2017-05-25 13:40:00,56.42,56.44,56.42,56.43,52867.0,51.6902,51.7086,51.6902,51.6994,52867.0
2017-05-25 13:50:00,56.42,56.45,56.42,56.45,74760.0,51.6902,51.7177,51.6902,51.7177,74760.0
2017-05-25 14:00:00,56.45,56.47,56.44,56.45,203721.0,51.7177,51.736,51.7086,51.7177,203721.0
2017-05-25 14:10:00,56.45,56.46,56.43,56.45,68140.0,51.7177,51.7269,51.6994,51.7177,68140.0
2017-05-25 14:20:00,56.45,56.48,56.44,56.48,95600.0,51.7177,51.7452,51.7086,51.7452,95600.0
2017-05-25 14:30:00,56.48,56.51,56.47,56.51,63956.0,51.7452,51.7727,51.736,51.7727,63956.0
2017-05-25 14:40:00,56.51,56.53,56.49,56.52,120984.0,51.7727,51.791,51.7544,51.7819,120984.0
2017-05-25 14:50:00,56.51,56.52,56.49,56.51,95345.0,51.7727,51.7819,51.7544,51.7727,95345.0
2017-05-25 15:00:00,56.51,56.51,56.48,56.5,83642.0,51.7727,51.7727,51.7452,51.7635,83642.0
2017-05-25 15:10:00,56.5,56.5,56.46,56.47,109741.0,51.7635,51.7635,51.7269,51.736,109741.0
2017-05-25 15:20:00,56.46,56.47,56.41,56.43,242018.0,51.7269,51.736,51.6811,51.6994,242018.0
2017-05-25 15:30:00,56.43,56.46,56.42,56.46,211158.0,51.6994,51.7269,51.6902,51.7269,211158.0
2017-05-25 15:40:00,56.45,56.52,56.43,56.47,375408.0,51.7177,51.7819,51.6994,51.736,375408.0
2017-05-25 15:50:00,56.47,56.47,56.37,56.41,991860.0,51.736,51.736,51.6444,51.6811,991860.0
2017-05-26 09:30:00,56.36,56.41,56.25,56.3,743204.0,51.6353,51.6811,51.5345,51.5803,743204.0
2017-05-26 09:40:00,56.29,56.34,56.23,56.33,459759.0,51.5711,51.6169,51.5162,51.6078,459759.0
2017-05-26 09:50:00,56.32,56.37,56.32,56.36,258354.0,51.5986,51.6444,51.5986,51.6353,258354.0
2017-05-26 10:00:00,56.37,56.41,56.36,56.36,485708.0,51.6444,51.6811,51.6353,51.6353,485708.0
2017-05-26 10:10:00,56.36,56.39,56.34,56.37,282313.0,51.6353,51.6627,51.6169,51.6444,282313.0
2017-05-26 10:20:00,56.37,56.39,56.35,56.36,395127.0,51.6444,51.6627,51.6261,51.6353,395127.0
2017-05-26 10:30:00,56.36,56.44,56.36,56.42,354608.0,51.6353,51.7086,51.6353,51.6902,354608.0
2017-05-26 10:40:00,56.42,56.45,56.41,56.41,311745.0,51.6902,51.7177,51.6811,51.6811,311745.0
2017-05-26 10:50:00,56.42,56.43,56.38,56.38,448622.0,51.6902,51.6994,51.6536,51.6536,448622.0
2017-05-26 11:00:00,56.38,56.4,56.35,56.36,640208.0,51.6536,51.6719,51.6261,51.6353,640208.0
2017-05-26 11:10:00,56.36,56.38,56.33,56.33,574876.0,51.6353,51.6536,51.6078,51.6078,574876.0
2017-05-26 11:20:00,56.33,56.36,56.32,56.35,1074551.0,51.6078,51.6353,51.5986,51.6261,1074551.0
2017-05-26 11:30:00,56.35,56.38,56.34,56.35,493980.0,51.6261,51.6536,51.6169,51.6261,493980.0
2017-05-26 11:40:00,56.35,56.36,56.33,56.34,434019.0,51.6261,51.6353,51.6078,51.6169,434019.0
2017-05-26 11:50:00,56.34,56.36,56.3,56.3,400046.0,51.6169,51.6353,51.5803,51.5803,400046.0
2017-05-26 12:00:00,56.3,56.34,56.3,56.33,436955.0,51.5803,51.6169,51.5803,51.6078,436955.0
2017-05-26 12:10:00,56.33,56.37,56.32,56.36,365928.0,51.6078,51.6444,51.5986,51.6353,365928.0
2017-05-26 12:20:00,56.36,56.38,56.35,56.37,347508.0,51.6353,51.6536,51.6261,51.6444,347508.0
2017-05-26 12:30:00,56.37,56.38,56.35,56.36,327367.0,51.6444,51.6536,51.6261,51.6353,327367.0
2017-05-26 12:40:00,56.36,56.38,56.36,56.36,245655.0,51.6353,51.6536,51.6353,51.6353,245655.0
2017-05-26 12:50:00,56.36,56.37,56.34,56.35,327681.0,51.6353,51.6444,51.6169,51.6261,327681.0
2017-05-26 13:00:00,56.36,56.36,56.33,56.35,301610.0,51.6353,51.6353,51.6078,51.6261,301610.0
2017-05-26 13:10:00,56.35,56.38,56.34,56.35,338698.0,51.6261,51.6536,51.6169,51.6261,338698.0
2017-05-26 13:20:00,56.35,56.36,56.33,56.35,610232.0,51.6261,51.6353,51.6078,51.6261,610232.0
2017-05-26 13:30:00,56.35,56.37,56.35,56.35,318981.0,51.6261,51.6444,51.6261,51.6261,318981.0
2017-05-26 13:40:00,56.36,56.36,56.33,56.33,315884.0,51.6353,51.6353,51.6078,51.6078,315884.0
2017-05-26 13:50:00,56.34,56.37,56.33,56.37,329960.0,51.6169,51.6444,51.6078,51.6444,329960.0
2017-05-26 14:00:00,56.37,56.38,56.36,56.38,372744.0,51.6444,51.6536,51.6353,51.6536,372744.0
2017-05-26 14:10:00,56.38,56.4,56.37,56.38,383260.0,51.6536,51.6719,51.6444,51.6536,383260.0
2017-05-26 14:20:00,56.38,56.41,56.38,56.4,325491.0,51.6536,51.6811,51.6536,51.6719,325491.0
2017-05-26 14:30:00,56.4,56.41,56.39,56.4,367089.0,51.6719,51.6811,51.6627,51.6719,367089.0
2017-05-26 14:40:00,56.41,56.42,56.39,56.39,409382.0,51.6811,51.6902,51.6627,51.6627,409382.0
2017-05-26 14:50:00,56.39,56.41,56.38,56.38,393224.0,51.6627,51.6811,51.6536,51.6536,393224.0
2017-05-26 15:00:00,56.38,56.41,56.36,56.37,454044.0,51.6536,51.6811,51.6353,51.6444,454044.0
2017-05-26 15:10:00,56.38,56.4,56.37,56.38,476818.0,51.6536,51.6719,51.6444,51.6536,476818.0
2017-05-26 15:20:00,56.38,56.4,56.36,56.38,692548.0,51.6536,51.6719,51.6353,51.6536,692548.0
2017-05-26 15:30:00,56.38,56.39,56.36,56.36,693843.0,51.6536,51.6627,51.6353,51.6353,693843.0
2017-05-26 15:40:00,56.37,56.38,56.35,56.36,1246185.0,51.6444,51.6536,51.6261,51.6353,1246185.0
2017-05-26 15:50:00,56.37,56.4,56.35,56.4,4608332.0,51.6444,51.6719,51.6261,51.6719,4608332.0
2017-05-30 09:30:00,56.4,56.52,56.33,56.5,669768.0,51.6719,51.7819,51.6078,51.7635,669768.0
2017-05-30 09:40:00,56.5,56.57,56.48,56.54,195381.0,51.7635,51.8277,51.7452,51.8002,195381.0
2017-05-30 09:50:00,56.54,56.55,56.51,56.52,72563.0,51.8002,51.8093,51.7727,51.7819,72563.0
2017-05-30 10:00:00,56.53,56.54,56.48,56.51,186349.0,51.791,51.8002,51.7452,51.7727,186349.0
2017-05-30 10:10:00,56.51,56.51,56.45,56.5,218470.0,51.7727,51.7727,51.7177,51.7635,218470.0
2017-05-30 10:20:00,56.5,56.53,56.48,56.48,265264.0,51.7635,51.791,51.7452,51.7452,265264.0
2017-05-30 10:30:00,56.48,56.54,56.47,56.52,111995.0,51.7452,51.8002,51.736,51.7819,111995.0
2017-05-30 10:40:00,56.52,56.58,56.51,56.58,281250.0,51.7819,51.8368,51.7727,51.8368,281250.0
2017-05-30 10:50:00,56.58,56.58,56.55,56.55,135102.0,51.8368,51.8368,51.8093,51.8093,135102.0
2017-05-30 11:00:00,56.54,56.58,56.54,56.56,67052.0,51.8002,51.8368,51.8002,51.8185,67052.0
2017-05-30 11:10:00,56.56,56.58,56.55,56.57,51832.0,51.8185,51.8368,51.8093,51.8277,51832.0
2017-05-30 11:20:00,56.57,56.58,56.55,56.56,31866.0,51.8277,51.8368,51.8093,51.8185,31866.0
2017-05-30 11:30:00,56.56,56.62,56.55,56.62,116641.0,51.8185,51.8735,51.8093,51.8735,116641.0
2017-05-30 11:40:00,56.61,56.63,56.6,56.62,79796.0,51.8643,51.8826,51.8551,51.8735,79796.0
2017-05-30 11:50:00,56.61,56.62,56.57,56.58,166456.0,51.8643,51.8735,51.8277,51.8368,166456.0
2017-05-30 12:00:00,56.58,56.6,56.58,56.6,55771.0,51.8368,51.8551,51.8368,51.8551,55771.0
2017-05-30 12:10:00,56.6,56.62,56.59,56.6,38651.0,51.8551,51.8735,51.846,51.8551,38651.0
2017-05-30 12:20:00,56.6,56.65,56.59,56.64,53183.0,51.8551,51.901,51.846,51.8918,53183.0
2017-05-30 12:30:00,56.64,56.68,56.64,56.65,51760.0,51.8918,51.9284,51.8918,51.901,51760.0
2017-05-30 12:40:00,56.64,56.65,56.61,56.63,44308.0,51.8918,51.901,51.8643,51.8826,44308.0
2017-05-30 12:50:00,56.62,56.66,56.62,56.66,34640.0,51.8735,51.9101,51.8735,51.9101,34640.0
2017-05-30 13:00:00,56.65,56.68,56.64,56.66,196879.0,51.901,51.9284,51.8918,51.9101,196879.0
2017-05-30 13:10:00,56.66,56.67,56.63,56.63,37804.0,51.9101,51.9193,51.8826,51.8826,37804.0
2017-05-30 13:20:00,56.64,56.65,56.62,56.63,32099.0,51.8918,51.901,51.8735,51.8826,32099.0
2017-05-30 13:30:00,56.63,56.64,56.62,56.64,41163.0,51.8826,51.8918,51.8735,51.8918,41163.0
2017-05-30 13:40:00,56.63,56.64,56.61,56.63,94485.0,51.8826,51.8918,51.8643,51.8826,94485.0
2017-05-30 13:50:00,56.63,56.64,56.61,56.61,40152.0,51.8826,51.8918,51.8643,51.8643,40152.0
2017-05-30 14:00:00,56.62,56.63,56.61,56.63,96973.0,51.8735,51.8826,51.8643,51.8826,96973.0
2017-05-30 14:10:00,56.63,56.63,56.61,56.62,90587.0,51.8826,51.8826,51.8643,51.8735,90587.0
2017-05-30 14:20:00,56.62,56.63,56.61,56.62,39833.0,51.8735,51.8826,51.8643,51.8735,39833.0
2017-05-30 14:30:00,56.62,56.63,56.58,56.61,74691.0,51.8735,51.8826,51.8368,51.8643,74691.0
2017-05-30 14:40:00,56.61,56.62,56.6,56.61,48954.0,51.8643,51.8735,51.8551,51.8643,48954.0
2017-05-30 14:50:00,56.62,56.62,56.6,56.61,56435.0,51.8735,51.8735,51.8551,51.8643,56435.0
2017-05-30 15:00:00,56.62,56.65,56.61,56.63,127018.0,51.8735,51.901,51.8643,51.8826,127018.0
2017-05-30 15:10:00,56.63,56.64,56.61,56.61,63600.0,51.8826,51.8918,51.8643,51.8643,63600.0
2017-05-30 15:20:00,56.61,56.63,56.61,56.63,174800.0,51.8643,51.8826,51.8643,51.8826,174800.0
2017-05-30 15:30:00,56.63,56.67,56.62,56.65,126821.0,51.8826,51.9193,51.8735,51.901,126821.0
2017-05-30 15:40:00,56.65,56.67,56.64,56.65,321980.0,51.901,51.9193,51.8918,51.901,321980.0
2017-05-30 15:50:00,56.65,56.67,56.62,56.62,641815.0,51.901,51.9193,51.8735,51.8735,641815.0
2017-05-31 09:30:00,56.83,56.85,56.75,56.78,206790.0,52.0659,52.0842,51.9926,52.0201,206790.0
2017-05-31 09:40:00,56.78,56.81,56.66,56.67,146620.0,52.0201,52.0475,51.9101,51.9193,146620.0
2017-05-31 09:50:00,56.68,56.7,56.49,56.49,1195280.0,51.9284,51.9468,51.7544,51.7544,1195280.0
2017-05-31 10:00:00,56.49,56.49,56.34,56.42,834612.0,51.7544,51.7544,51.6169,51.6902,834612.0
2017-05-31 10:10:00,56.42,56.45,56.38,56.43,627393.0,51.6902,51.7177,51.6536,51.6994,627393.0
2017-05-31 10:20:00,56.44,56.48,56.42,56.46,342458.0,51.7086,51.7452,51.6902,51.7269,342458.0
2017-05-31 10:30:00,56.46,56.48,56.41,56.43,255724.0,51.7269,51.7452,51.6811,51.6994,255724.0
2017-05-31 10:40:00,56.43,56.5,56.43,56.48,195547.0,51.6994,51.7635,51.6994,51.7452,195547.0
2017-05-31 10:50:00,56.48,56.58,56.47,56.57,166222.0,51.7452,51.8368,51.736,51.8277,166222.0
2017-05-31 11:00:00,56.56,56.6,56.56,56.57,99616.0,51.8185,51.8551,51.8185,51.8277,99616.0
2017-05-31 11:10:00,56.57,56.57,56.47,56.54,119936.0,51.8277,51.8277,51.736,51.8002,119936.0
2017-05-31 11:20:00,56.54,56.58,56.5,56.53,236112.0,51.8002,51.8368,51.7635,51.791,236112.0
2017-05-31 11:30:00,56.53,56.53,56.45,56.5,324280.0,51.791,51.791,51.7177,51.7635,324280.0
2017-05-31 11:40:00,56.5,56.54,56.48,56.54,99472.0,51.7635,51.8002,51.7452,51.8002,99472.0
2017-05-31 11:50:00,56.54,56.56,56.52,56.55,103564.0,51.8002,51.8185,51.7819,51.8093,103564.0
2017-05-31 12:00:00,56.54,56.6,56.54,56.58,126271.0,51.8002,51.8551,51.8002,51.8368,126271.0
2017-05-31 12:10:00,56.58,56.59,56.55,56.56,81323.0,51.8368,51.846,51.8093,51.8185,81323.0
2017-05-31 12:20:00,56.56,56.56,56.52,56.53,122736.0,51.8185,51.8185,51.7819,51.791,122736.0
2017-05-31 12:30:00,56.53,56.55,56.51,56.54,84713.0,51.791,51.8093,51.7727,51.8002,84713.0
2017-05-31 12:40:00,56.54,56.54,56.46,56.47,99197.0,51.8002,51.8002,51.7269,51.736,99197.0
2017-05-31 12:50:00,56.47,56.48,56.45,56.46,69475.0,51.736,51.7452,51.7177,51.7269,69475.0
2017-05-31 13:00:00,56.46,56.53,56.46,56.53,143022.0,51.7269,51.791,51.7269,51.791,143022.0
2017-05-31 13:10:00,56.53,56.59,56.51,56.53,111255.0,51.791,51.846,51.7727,51.791,111255.0
2017-05-31 13:20:00,56.53,56.54,56.5,56.52,111318.0,51.791,51.8002,51.7635,51.7819,111318.0
2017-05-31 13:30:00,56.52,56.54,56.5,56.52,94718.0,51.7819,51.8002,51.7635,51.7819,94718.0
2017-05-31 13:40:00,56.52,56.52,56.48,56.5,103747.0,51.7819,51.7819,51.7452,51.7635,103747.0
2017-05-31 13:50:00,56.5,56.52,56.48,56.52,136939.0,51.7635,51.7819,51.7452,51.7819,136939.0
2017-05-31 14:00:00,56.52,56.54,56.45,56.47,123466.0,51.7819,51.8002,51.7177,51.736,123466.0
2017-05-31 14:10:00,56.47,56.47,56.39,56.45,185166.0,51.736,51.736,51.6627,51.7177,185166.0
2017-05-31 14:20:00,56.45,56.47,56.43,56.47,106791.0,51.7177,51.736,51.6994,51.736,106791.0
2017-05-31 14:30:00,56.47,56.47,56.44,56.47,104055.0,51.736,51.736,51.7086,51.736,104055.0
2017-05-31 14:40:00,56.47,56.48,56.44,56.45,158104.0,51.736,51.7452,51.7086,51.7177,158104.0
2017-05-31 14:50:00,56.45,56.46,56.42,56.45,141130.0,51.7177,51.7269,51.6902,51.7177,141130.0
2017-05-31 15:00:00,56.45,56.49,56.42,56.44,210522.0,51.7177,51.7544,51.6902,51.7086,210522.0
2017-05-31 15:10:00,56.44,56.49,56.42,56.48,158900.0,51.7086,51.7544,51.6902,51.7452,158900.0
2017-05-31 15:20:00,56.48,56.52,56.48,56.49,287753.0,51.7452,51.7819,51.7452,51.7544,287753.0
2017-05-31 15:30:00,56.5,56.54,56.49,56.53,480757.0,51.7635,51.8002,51.7544,51.791,480757.0
2017-05-31 15:40:00,56.53,56.55,56.51,56.52,886272.0,51.791,51.8093,51.7727,51.7819,886272.0
2017-05-31 15:50:00,56.51,56.53,56.48,56.5,2602808.0,51.7727,51.791,51.7452,51.7635,2602808.0
2017-06-01 09:30:00,56.65,56.65,56.57,56.6,465097.0,51.901,51.901,51.8277,51.8551,465097.0
2017-06-01 09:40:00,56.6,56.66,56.57,56.65,224521.0,51.8551,51.9101,51.8277,51.901,224521.0
2017-06-01 09:50:00,56.66,56.67,56.5,56.52,498777.0,51.9101,51.9193,51.7635,51.7819,498777.0
2017-06-01 10:00:00,56.53,56.56,56.39,56.41,492824.0,51.791,51.8185,51.6627,51.6811,492824.0
2017-06-01 10:10:00,56.41,56.44,56.32,56.37,312980.0,51.6811,51.7086,51.5986,51.6444,312980.0
2017-06-01 10:20:00,56.37,56.4,56.31,56.35,277754.0,51.6444,51.6719,51.5895,51.6261,277754.0
2017-06-01 10:30:00,56.35,56.42,56.33,56.4,99180.0,51.6261,51.6902,51.6078,51.6719,99180.0
2017-06-01 10:40:00,56.41,56.42,56.38,56.39,90732.0,51.6811,51.6902,51.6536,51.6627,90732.0
2017-06-01 10:50:00,56.39,56.4,56.36,56.38,84024.0,51.6627,51.6719,51.6353,51.6536,84024.0
2017-06-01 11:00:00,56.38,56.44,56.36,56.42,118612.0,51.6536,51.7086,51.6353,51.6902,118612.0
2017-06-01 11:10:00,56.42,56.45,56.42,56.43,148905.0,51.6902,51.7177,51.6902,51.6994,148905.0
2017-06-01 11:20:00,56.43,56.45,56.4,56.45,96419.0,51.6994,51.7177,51.6719,51.7177,96419.0
2017-06-01 11:30:00,56.45,56.46,56.41,56.43,151715.0,51.7177,51.7269,51.6811,51.6994,151715.0
2017-06-01 11:40:00,56.44,56.47,56.42,56.46,62601.0,51.7086,51.736,51.6902,51.7269,62601.0
2017-06-01 11:50:00,56.46,56.5,56.44,56.49,83008.0,51.7269,51.7635,51.7086,51.7544,83008.0
2017-06-01 12:00:00,56.49,56.52,56.48,56.5,65915.0,51.7544,51.7819,51.7452,51.7635,65915.0
2017-06-01 12:10:00,56.5,56.51,56.47,56.49,67315.0,51.7635,51.7727,51.736,51.7544,67315.0
2017-06-01 12:20:00,56.48,56.53,56.48,56.51,57458.0,51.7452,51.791,51.7452,51.7727,57458.0
2017-06-01 12:30:00,56.51,56.54,56.5,56.5,43788.0,51.7727,51.8002,51.7635,51.7635,43788.0
2017-06-01 12:40:00,56.51,56.52,56.49,56.52,152613.0,51.7727,51.7819,51.7544,51.7819,152613.0
2017-06-01 12:50:00,56.52,56.57,56.51,56.55,136276.0,51.7819,51.8277,51.7727,51.8093,136276.0
2017-06-01 13:00:00,56.55,56.59,56.54,56.58,138107.0,51.8093,51.846,51.8002,51.8368,138107.0
2017-06-01 13:10:00,56.58,56.58,56.56,56.57,55346.0,51.8368,51.8368,51.8185,51.8277,55346.0
2017-06-01 13:20:00,56.57,56.59,56.56,56.58,56865.0,51.8277,51.846,51.8185,51.8368,56865.0
2017-06-01 13:30:00,56.57,56.58,56.52,56.53,58018.0,51.8277,51.8368,51.7819,51.791,58018.0
2017-06-01 13:40:00,56.53,56.54,56.51,56.53,75309.0,51.791,51.8002,51.7727,51.791,75309.0
2017-06-01 13:50:00,56.52,56.53,56.51,56.53,164617.0,51.7819,51.791,51.7727,51.791,164617.0
2017-06-01 14:00:00,56.53,56.57,56.52,56.57,126596.0,51.791,51.8277,51.7819,51.8277,126596.0
2017-06-01 14:10:00,56.57,56.58,56.55,56.57,118371.0,51.8277,51.8368,51.8093,51.8277,118371.0
2017-06-01 14:20:00,56.57,56.58,56.54,56.55,82548.0,51.8277,51.8368,51.8002,51.8093,82548.0
2017-06-01 14:30:00,56.54,56.56,56.52,56.53,149374.0,51.8002,51.8185,51.7819,51.791,149374.0
2017-06-01 14:40:00,56.54,56.55,56.52,56.54,92407.0,51.8002,51.8093,51.7819,51.8002,92407.0
2017-06-01 14:50:00,56.54,56.55,56.51,56.52,124537.0,51.8002,51.8093,51.7727,51.7819,124537.0
2017-06-01 15:00:00,56.52,56.55,56.51,56.54,161712.0,51.7819,51.8093,51.7727,51.8002,161712.0
2017-06-01 15:10:00,56.54,56.57,56.53,56.57,149699.0,51.8002,51.8277,51.791,51.8277,149699.0
2017-06-01 15:20:00,56.57,56.6,56.55,56.56,348839.0,51.8277,51.8551,51.8093,51.8185,348839.0
2017-06-01 15:30:00,56.57,56.59,56.54,56.59,285001.0,51.8277,51.846,51.8002,51.846,285001.0
2017-06-01 15:40:00,56.59,56.61,56.57,56.61,265015.0,51.846,51.8643,51.8277,51.8643,265015.0
2017-06-01 15:50:00,56.61,56.67,56.6,56.67,1526725.0,51.8643,51.9193,51.8551,51.9193,1526725.0
2017-06-02 09:30:00,56.88,56.88,56.77,56.78,321967.0,52.1117,52.1117,52.0109,52.0201,321967.0
2017-06-02 09:40:00,56.77,56.79,56.69,56.78,571496.0,52.0109,52.0292,51.9376,52.0201,571496.0
2017-06-02 09:50:00,56.78,56.8,56.73,56.79,211335.0,52.0201,52.0384,51.9742,52.0292,211335.0
2017-06-02 10:00:00,56.79,56.85,56.76,56.84,170938.0,52.0292,52.0842,52.0017,52.075,170938.0
2017-06-02 10:10:00,56.84,56.87,56.81,56.82,161272.0,52.075,52.1025,52.0475,52.0567,161272.0
2017-06-02 10:20:00,56.82,56.86,56.8,56.85,569742.0,52.0567,52.0933,52.0384,52.0842,569742.0
2017-06-02 10:30:00,56.86,56.87,56.8,56.83,105337.0,52.0933,52.1025,52.0384,52.0659,105337.0
2017-06-02 10:40:00,56.83,56.84,56.8,56.82,180137.0,52.0659,52.075,52.0384,52.0567,180137.0
2017-06-02 10:50:00,56.82,56.88,56.81,56.87,193766.0,52.0567,52.1117,52.0475,52.1025,193766.0
2017-06-02 11:00:00,56.87,56.91,56.87,56.87,113739.0,52.1025,52.1392,52.1025,52.1025,113739.0
2017-06-02 11:10:00,56.87,56.91,56.86,56.9,135651.0,52.1025,52.1392,52.0933,52.13,135651.0
2017-06-02 11:20:00,56.89,56.92,56.88,56.91,174693.0,52.1208,52.1483,52.1117,52.1392,174693.0
2017-06-02 11:30:00,56.91,56.96,56.89,56.94,154812.0,52.1392,52.185,52.1208,52.1666,154812.0
2017-06-02 11:40:00,56.94,57.0,56.94,57.0,152159.0,52.1666,52.2216,52.1666,52.2216,152159.0
2017-06-02 11:50:00,57.0,57.01,56.97,57.0,130954.0,52.2216,52.2308,52.1941,52.2216,130954.0
2017-06-02 12:00:00,57.0,57.0,56.95,56.96,74721.0,52.2216,52.2216,52.1758,52.185,74721.0
2017-06-02 12:10:00,56.96,57.01,56.95,57.0,190289.0,52.185,52.2308,52.1758,52.2216,190289.0
2017-06-02 12:20:00,57.01,57.02,56.99,57.02,62670.0,52.2308,52.2399,52.2124,52.2399,62670.0
2017-06-02 12:30:00,57.01,57.02,56.99,57.0,92654.0,52.2308,52.2399,52.2124,52.2216,92654.0
2017-06-02 12:40:00,57.0,57.02,56.99,57.01,98619.0,52.2216,52.2399,52.2124,52.2308,98619.0
2017-06-02 12:50:00,57.02,57.04,57.0,57.03,76798.0,52.2399,52.2583,52.2216,52.2491,76798.0
2017-06-02 13:00:00,57.04,57.05,57.02,57.03,202883.0,52.2583,52.2674,52.2399,52.2491,202883.0
2017-06-02 13:10:00,57.03,57.06,57.03,57.06,95914.0,52.2491,52.2766,52.2491,52.2766,95914.0
2017-06-02 13:20:00,57.06,57.1,57.05,57.09,110653.0,52.2766,52.3132,52.2674,52.3041,110653.0
2017-06-02 13:30:00,57.09,57.14,57.09,57.13,194798.0,52.3041,52.3499,52.3041,52.3407,194798.0
2017-06-02 13:40:00,57.12,57.15,57.11,57.12,160124.0,52.3316,52.359,52.3224,52.3316,160124.0
2017-06-02 13:50:00,57.12,57.14,57.11,57.12,62633.0,52.3316,52.3499,52.3224,52.3316,62633.0
2017-06-02 14:00:00,57.12,57.14,57.11,57.13,56931.0,52.3316,52.3499,52.3224,52.3407,56931.0
2017-06-02 14:10:00,57.13,57.16,57.12,57.15,76174.0,52.3407,52.3682,52.3316,52.359,76174.0
2017-06-02 14:20:00,57.15,57.16,57.09,57.09,83636.0,52.359,52.3682,52.3041,52.3041,83636.0
2017-06-02 14:30:00,57.1,57.12,57.09,57.11,89306.0,52.3132,52.3316,52.3041,52.3224,89306.0
2017-06-02 14:40:00,57.11,57.13,57.09,57.11,216435.0,52.3224,52.3407,52.3041,52.3224,216435.0
2017-06-02 14:50:00,57.1,57.13,57.09,57.12,123099.0,52.3132,52.3407,52.3041,52.3316,123099.0
2017-06-02 15:00:00,57.12,57.13,57.11,57.12,163667.0,52.3316,52.3407,52.3224,52.3316,163667.0
2017-06-02 15:10:00,57.12,57.13,57.11,57.12,134117.0,52.3316,52.3407,52.3224,52.3316,134117.0
2017-06-02 15:20:00,57.13,57.17,57.12,57.15,162673.0,52.3407,52.3774,52.3316,52.359,162673.0
2017-06-02 15:30:00,57.15,57.2,57.15,57.18,284881.0,52.359,52.4048,52.359,52.3865,284881.0
2017-06-02 15:40:00,57.18,57.19,57.12,57.13,678485.0,52.3865,52.3957,52.3316,52.3407,678485.0
2017-06-02 15:50:00,57.14,57.2,57.13,57.19,1281518.0,52.3499,52.4048,52.3407,52.3957,1281518.0
2017-06-05 09:30:00,57.19,57.25,57.12,57.23,287337.0,52.3957,52.4507,52.3316,52.4323,287337.0
2017-06-05 09:40:00,57.23,57.32,57.21,57.29,102769.0,52.4323,52.5148,52.414,52.4873,102769.0
2017-06-05 09:50:00,57.29,57.32,57.26,57.31,135966.0,52.4873,52.5148,52.4598,52.5056,135966.0
2017-06-05 10:00:00,57.31,57.36,57.26,57.28,127701.0,52.5056,52.5514,52.4598,52.4781,127701.0
2017-06-05 10:10:00,57.28,57.31,57.27,57.3,108174.0,52.4781,52.5056,52.469,52.4965,108174.0
2017-06-05 10:20:00,57.3,57.33,57.29,57.32,133425.0,52.4965,52.5239,52.4873,52.5148,133425.0
2017-06-05 10:30:00,57.31,57.35,57.31,57.34,160704.0,52.5056,52.5423,52.5056,52.5331,160704.0
2017-06-05 10:40:00,57.34,57.39,57.34,57.38,81530.0,52.5331,52.5789,52.5331,52.5698,81530.0
2017-06-05 10:50:00,57.38,57.38,57.28,57.28,78402.0,52.5698,52.5698,52.4781,52.4781,78402.0
2017-06-05 11:00:00,57.28,57.32,57.27,57.32,153182.0,52.4781,52.5148,52.469,52.5148,153182.0
2017-06-05 11:10:00,57.31,57.36,57.31,57.34,78379.0,52.5056,52.5514,52.5056,52.5331,78379.0
2017-06-05 11:20:00,57.34,57.34,57.23,57.23,81138.0,52.5331,52.5331,52.4323,52.4323,81138.0
2017-06-05 11:30:00,57.23,57.29,57.23,57.28,71770.0,52.4323,52.4873,52.4323,52.4781,71770.0
2017-06-05 11:40:00,57.28,57.28,57.24,57.25,54693.0,52.4781,52.4781,52.4415,52.4507,54693.0
2017-06-05 11:50:00,57.25,57.29,57.22,57.29,60846.0,52.4507,52.4873,52.4232,52.4873,60846.0
2017-06-05 12:00:00,57.28,57.3,57.27,57.28,68778.0,52.4781,52.4965,52.469,52.4781,68778.0
2017-06-05 12:10:00,57.28,57.3,57.27,57.29,63597.0,52.4781,52.4965,52.469,52.4873,63597.0
2017-06-05 12:20:00,57.29,57.3,57.26,57.27,114591.0,52.4873,52.4965,52.4598,52.469,114591.0
2017-06-05 12:30:00,57.27,57.27,57.24,57.25,47508.0,52.469,52.469,52.4415,52.4507,47508.0
2017-06-05 12:40:00,57.25,57.26,57.23,57.23,93374.0,52.4507,52.4598,52.4323,52.4323,93374.0
2017-06-05 12:50:00,57.23,57.24,57.21,57.23,250586.0,52.4323,52.4415,52.414,52.4323,250586.0
2017-06-05 13:00:00,57.23,57.26,57.22,57.25,81091.0,52.4323,52.4598,52.4232,52.4507,81091.0
2017-06-05 13:10:00,57.25,57.28,57.24,57.28,182737.0,52.4507,52.4781,52.4415,52.4781,182737.0
2017-06-05 13:20:00,57.28,57.28,57.24,57.26,55391.0,52.4781,52.4781,52.4415,52.4598,55391.0
2017-06-05 13:30:00,57.26,57.26,57.22,57.24,68723.0,52.4598,52.4598,52.4232,52.4415,68723.0
2017-06-05 13:40:00,57.24,57.26,57.23,57.26,44974.0,52.4415,52.4598,52.4323,52.4598,44974.0
2017-06-05 13:50:00,57.25,57.26,57.22,57.22,73226.0,52.4507,52.4598,52.4232,52.4232,73226.0
2017-06-05 14:00:00,57.22,57.25,57.21,57.25,67244.0,52.4232,52.4507,52.414,52.4507,67244.0
2017-06-05 14:10:00,57.25,57.27,57.24,57.26,58132.0,52.4507,52.469,52.4415,52.4598,58132.0
2017-06-05 14:20:00,57.26,57.27,57.25,57.27,96024.0,52.4598,52.469,52.4507,52.469,96024.0
2017-06-05 14:30:00,57.27,57.28,57.25,57.27,82573.0,52.469,52.4781,52.4507,52.469,82573.0
2017-06-05 14:40:00,57.27,57.29,57.26,57.29,111674.0,52.469,52.4873,52.4598,52.4873,111674.0
2017-06-05 14:50:00,57.28,57.29,57.26,57.26,87784.0,52.4781,52.4873,52.4598,52.4598,87784.0
2017-06-05 15:00:00,57.26,57.28,57.25,57.27,92595.0,52.4598,52.4781,52.4507,52.469,92595.0
2017-06-05 15:10:00,57.27,57.29,57.24,57.25,211718.0,52.469,52.4873,52.4415,52.4507,211718.0
2017-06-05 15:20:00,57.25,57.27,57.22,57.27,128081.0,52.4507,52.469,52.4232,52.469,128081.0
2017-06-05 15:30:00,57.27,57.28,57.25,57.27,180288.0,52.469,52.4781,52.4507,52.469,180288.0
2017-06-05 15:40:00,57.27,57.27,57.25,57.26,218902.0,52.469,52.469,52.4507,52.4598,218902.0
2017-06-05 15:50:00,57.26,57.28,57.23,57.24,843415.0,52.4598,52.4781,52.4323,52.4415,843415.0
2017-06-06 09:30:00,57.17,57.28,57.15,57.26,342546.0,52.3774,52.4781,52.359,52.4598,342546.0
2017-06-06 09:40:00,57.26,57.32,57.22,57.29,235694.0,52.4598,52.5148,52.4232,52.4873,235694.0
2017-06-06 09:50:00,57.29,57.32,57.27,57.28,65747.0,52.4873,52.5148,52.469,52.4781,65747.0
2017-06-06 10:00:00,57.28,57.3,57.23,57.29,228394.0,52.4781,52.4965,52.4323,52.4873,228394.0
2017-06-06 10:10:00,57.28,57.37,57.28,57.35,245733.0,52.4781,52.5606,52.4781,52.5423,245733.0
2017-06-06 10:20:00,57.36,57.38,57.34,57.37,207441.0,52.5514,52.5698,52.5331,52.5606,207441.0
2017-06-06 10:30:00,57.37,57.42,57.36,57.38,167233.0,52.5606,52.6064,52.5514,52.5698,167233.0
2017-06-06 10:40:00,57.37,57.41,57.37,57.41,86687.0,52.5606,52.5972,52.5606,52.5972,86687.0
2017-06-06 10:50:00,57.41,57.42,57.38,57.38,96538.0,52.5972,52.6064,52.5698,52.5698,96538.0
2017-06-06 11:00:00,57.38,57.39,57.34,57.35,113685.0,52.5698,52.5789,52.5331,52.5423,113685.0
2017-06-06 11:10:00,57.35,57.38,57.32,57.34,172329.0,52.5423,52.5698,52.5148,52.5331,172329.0
2017-06-06 11:20:00,57.34,57.35,57.32,57.34,88200.0,52.5331,52.5423,52.5148,52.5331,88200.0
2017-06-06 11:30:00,57.34,57.37,57.33,57.35,106178.0,52.5331,52.5606,52.5239,52.5423,106178.0
2017-06-06 11:40:00,57.35,57.4,57.35,57.38,90368.0,52.5423,52.5881,52.5423,52.5698,90368.0
2017-06-06 11:50:00,57.38,57.4,57.36,57.37,81296.0,52.5698,52.5881,52.5514,52.5606,81296.0
2017-06-06 12:00:00,57.38,57.39,57.36,57.37,80177.0,52.5698,52.5789,52.5514,52.5606,80177.0
2017-06-06 12:10:00,57.37,57.38,57.34,57.35,111572.0,52.5606,52.5698,52.5331,52.5423,111572.0
2017-06-06 12:20:00,57.34,57.36,57.33,57.34,66721.0,52.5331,52.5514,52.5239,52.5331,66721.0
2017-06-06 12:30:00,57.35,57.35,57.32,57.35,80186.0,52.5423,52.5423,52.5148,52.5423,80186.0
2017-06-06 12:40:00,57.35,57.37,57.32,57.36,175131.0,52.5423,52.5606,52.5148,52.5514,175131.0
2017-06-06 12:50:00,57.35,57.37,57.35,57.37,89720.0,52.5423,52.5606,52.5423,52.5606,89720.0
2017-06-06 13:00:00,57.37,57.37,57.36,57.36,46253.0,52.5606,52.5606,52.5514,52.5514,46253.0
2017-06-06 13:10:00,57.37,57.37,57.32,57.33,104740.0,52.5606,52.5606,52.5148,52.5239,104740.0
2017-06-06 13:20:00,57.33,57.33,57.29,57.32,183631.0,52.5239,52.5239,52.4873,52.5148,183631.0
2017-06-06 13:30:00,57.32,57.32,57.29,57.32,114451.0,52.5148,52.5148,52.4873,52.5148,114451.0
2017-06-06 13:40:00,57.32,57.33,57.3,57.32,91441.0,52.5148,52.5239,52.4965,52.5148,91441.0
2017-06-06 13:50:00,57.32,57.32,57.3,57.32,107887.0,52.5148,52.5148,52.4965,52.5148,107887.0
2017-06-06 14:00:00,57.32,57.35,57.3,57.33,99647.0,52.5148,52.5423,52.4965,52.5239,99647.0
2017-06-06 14:10:00,57.34,57.35,57.32,57.33,85836.0,52.5331,52.5423,52.5148,52.5239,85836.0
2017-06-06 14:20:00,57.33,57.35,57.32,57.34,106184.0,52.5239,52.5423,52.5148,52.5331,106184.0
2017-06-06 14:30:00,57.33,57.4,57.33,57.38,120909.0,52.5239,52.5881,52.5239,52.5698,120909.0
2017-06-06 14:40:00,57.38,57.4,57.37,57.39,105037.0,52.5698,52.5881,52.5606,52.5789,105037.0
2017-06-06 14:50:00,57.39,57.41,57.37,57.4,116610.0,52.5789,52.5972,52.5606,52.5881,116610.0
2017-06-06 15:00:00,57.39,57.41,57.34,57.35,293106.0,52.5789,52.5972,52.5331,52.5423,293106.0
2017-06-06 15:10:00,57.34,57.35,57.29,57.3,126060.0,52.5331,52.5423,52.4873,52.4965,126060.0
2017-06-06 15:20:00,57.3,57.31,57.16,57.19,182078.0,52.4965,52.5056,52.3682,52.3957,182078.0
2017-06-06 15:30:00,57.18,57.19,57.06,57.16,421553.0,52.3865,52.3957,52.2766,52.3682,421553.0
2017-06-06 15:40:00,57.16,57.18,57.12,57.13,300238.0,52.3682,52.3865,52.3316,52.3407,300238.0
2017-06-06 15:50:00,57.13,57.2,57.12,57.15,1282979.0,52.3407,52.4048,52.3316,52.359,1282979.0
2017-06-07 09:30:00,57.26,57.4,57.26,57.37,341491.0,52.4598,52.5881,52.4598,52.5606,341491.0
2017-06-07 09:40:00,57.38,57.41,57.35,57.35,135011.0,52.5698,52.5972,52.5423,52.5423,135011.0
2017-06-07 09:50:00,57.36,57.36,57.26,57.34,182544.0,52.5514,52.5514,52.4598,52.5331,182544.0
2017-06-07 10:00:00,57.35,57.39,57.35,57.36,177186.0,52.5423,52.5789,52.5423,52.5514,177186.0
2017-06-07 10:10:00,57.36,57.36,57.32,57.33,109826.0,52.5514,52.5514,52.5148,52.5239,109826.0
2017-06-07 10:20:00,57.34,57.35,57.25,57.26,217809.0,52.5331,52.5423,52.4507,52.4598,217809.0
2017-06-07 10:30:00,57.27,57.32,57.24,57.25,248574.0,52.469,52.5148,52.4415,52.4507,248574.0
2017-06-07 10:40:00,57.24,57.27,57.18,57.25,182657.0,52.4415,52.469,52.3865,52.4507,182657.0
2017-06-07 10:50:00,57.26,57.29,57.25,57.28,170806.0,52.4598,52.4873,52.4507,52.4781,170806.0
2017-06-07 11:00:00,57.28,57.35,57.27,57.35,96265.0,52.4781,52.5423,52.469,52.5423,96265.0
2017-06-07 11:10:00,57.35,57.36,57.29,57.32,82933.0,52.5423,52.5514,52.4873,52.5148,82933.0
2017-06-07 11:20:00,57.32,57.34,57.24,57.25,124933.0,52.5148,52.5331,52.4415,52.4507,124933.0
2017-06-07 11:30:00,57.25,57.28,57.24,57.27,51514.0,52.4507,52.4781,52.4415,52.469,51514.0
2017-06-07 11:40:00,57.26,57.27,57.24,57.26,68482.0,52.4598,52.469,52.4415,52.4598,68482.0
2017-06-07 11:50:00,57.26,57.3,57.25,57.28,95687.0,52.4598,52.4965,52.4507,52.4781,95687.0
2017-06-07 12:00:00,57.28,57.29,57.21,57.22,80954.0,52.4781,52.4873,52.414,52.4232,80954.0
2017-06-07 12:10:00,57.22,57.24,57.2,57.21,50698.0,52.4232,52.4415,52.4048,52.414,50698.0
2017-06-07 12:20:00,57.2,57.22,57.19,57.2,107112.0,52.4048,52.4232,52.3957,52.4048,107112.0
2017-06-07 12:30:00,57.2,57.21,57.17,57.18,135334.0,52.4048,52.414,52.3774,52.3865,135334.0
2017-06-07 12:40:00,57.18,57.18,57.07,57.09,192978.0,52.3865,52.3865,52.2857,52.3041,192978.0
2017-06-07 12:50:00,57.08,57.12,57.01,57.1,135090.0,52.2949,52.3316,52.2308,52.3132,135090.0
2017-06-07 13:00:00,57.1,57.14,57.09,57.1,68756.0,52.3132,52.3499,52.3041,52.3132,68756.0
2017-06-07 13:10:00,57.1,57.14,57.1,57.13,73218.0,52.3132,52.3499,52.3132,52.3407,73218.0
2017-06-07 13:20:00,57.13,57.18,57.1,57.16,1069898.0,52.3407,52.3865,52.3132,52.3682,1069898.0
2017-06-07 13:30:00,57.17,57.17,57.14,57.16,264467.0,52.3774,52.3774,52.3499,52.3682,264467.0
2017-06-07 13:40:00,57.16,57.2,57.14,57.19,208015.0,52.3682,52.4048,52.3499,52.3957,208015.0
2017-06-07 13:50:00,57.19,57.24,57.17,57.22,218551.0,52.3957,52.4415,52.3774,52.4232,218551.0
2017-06-07 14:00:00,57.22,57.3,57.2,57.29,194626.0,52.4232,52.4965,52.4048,52.4873,194626.0
2017-06-07 14:10:00,57.29,57.3,57.23,57.25,148604.0,52.4873,52.4965,52.4323,52.4507,148604.0
2017-06-07 14:20:00,57.25,57.27,57.22,57.25,68888.0,52.4507,52.469,52.4232,52.4507,68888.0
2017-06-07 14:30:00,57.25,57.28,57.24,57.26,67585.0,52.4507,52.4781,52.4415,52.4598,67585.0
2017-06-07 14:40:00,57.26,57.29,57.23,57.26,92520.0,52.4598,52.4873,52.4323,52.4598,92520.0
2017-06-07 14:50:00,57.26,57.29,57.26,57.28,92887.0,52.4598,52.4873,52.4598,52.4781,92887.0
2017-06-07 15:00:00,57.27,57.28,57.25,57.26,91597.0,52.469,52.4781,52.4507,52.4598,91597.0
2017-06-07 15:10:00,57.27,57.27,57.24,57.26,71762.0,52.469,52.469,52.4415,52.4598,71762.0
2017-06-07 15:20:00,57.26,57.3,57.25,57.28,94463.0,52.4598,52.4965,52.4507,52.4781,94463.0
2017-06-07 15:30:00,57.28,57.3,57.27,57.28,130742.0,52.4781,52.4965,52.469,52.4781,130742.0
2017-06-07 15:40:00,57.28,57.36,57.26,57.35,316567.0,52.4781,52.5514,52.4598,52.5423,316567.0
2017-06-07 15:50:00,57.35,57.36,57.26,57.29,1506250.0,52.5423,52.5514,52.4598,52.4873,1506250.0
2017-06-08 09:30:00,57.41,57.46,57.26,57.29,362238.0,52.5972,52.643,52.4598,52.4873,362238.0
2017-06-08 09:40:00,57.29,57.36,57.21,57.24,253653.0,52.4873,52.5514,52.414,52.4415,253653.0
2017-06-08 09:50:00,57.25,57.27,57.18,57.25,300885.0,52.4507,52.469,52.3865,52.4507,300885.0
2017-06-08 10:00:00,57.26,57.3,57.22,57.23,208533.0,52.4598,52.4965,52.4232,52.4323,208533.0
2017-06-08 10:10:00,57.23,57.27,57.19,57.23,149283.0,52.4323,52.469,52.3957,52.4323,149283.0
2017-06-08 10:20:00,57.22,57.24,57.12,57.17,267610.0,52.4232,52.4415,52.3316,52.3774,267610.0
2017-06-08 10:30:00,57.17,57.31,57.17,57.28,155537.0,52.3774,52.5056,52.3774,52.4781,155537.0
2017-06-08 10:40:00,57.29,57.3,57.22,57.26,181764.0,52.4873,52.4965,52.4232,52.4598,181764.0
2017-06-08 10:50:00,57.26,57.29,57.23,57.27,124932.0,52.4598,52.4873,52.4323,52.469,124932.0
2017-06-08 11:00:00,57.28,57.35,57.28,57.34,96159.0,52.4781,52.5423,52.4781,52.5331,96159.0
2017-06-08 11:10:00,57.34,57.36,57.31,57.36,185936.0,52.5331,52.5514,52.5056,52.5514,185936.0
2017-06-08 11:20:00,57.36,57.4,57.3,57.32,467411.0,52.5514,52.5881,52.4965,52.5148,467411.0
2017-06-08 11:30:00,57.31,57.33,57.28,57.32,77615.0,52.5056,52.5239,52.4781,52.5148,77615.0
2017-06-08 11:40:00,57.32,57.34,57.28,57.3,139868.0,52.5148,52.5331,52.4781,52.4965,139868.0
2017-06-08 11:50:00,57.31,57.36,57.31,57.35,155420.0,52.5056,52.5514,52.5056,52.5423,155420.0
2017-06-08 12:00:00,57.35,57.38,57.32,57.35,135062.0,52.5423,52.5698,52.5148,52.5423,135062.0
2017-06-08 12:10:00,57.36,57.4,57.34,57.39,145027.0,52.5514,52.5881,52.5331,52.5789,145027.0
2017-06-08 12:20:00,57.39,57.41,57.35,57.36,77011.0,52.5789,52.5972,52.5423,52.5514,77011.0
2017-06-08 12:30:00,57.36,57.38,57.35,57.36,49069.0,52.5514,52.5698,52.5423,52.5514,49069.0
2017-06-08 12:40:00,57.36,57.37,57.34,57.37,70437.0,52.5514,52.5606,52.5331,52.5606,70437.0
2017-06-08 12:50:00,57.37,57.38,57.34,57.38,86122.0,52.5606,52.5698,52.5331,52.5698,86122.0
2017-06-08 13:00:00,57.37,57.38,57.34,57.36,134865.0,52.5606,52.5698,52.5331,52.5514,134865.0
2017-06-08 13:10:00,57.37,57.38,57.34,57.35,68463.0,52.5606,52.5698,52.5331,52.5423,68463.0
2017-06-08 13:20:00,57.35,57.36,57.26,57.27,129088.0,52.5423,52.5514,52.4598,52.469,129088.0
2017-06-08 13:30:00,57.26,57.29,57.26,57.28,47889.0,52.4598,52.4873,52.4598,52.4781,47889.0
2017-06-08 13:40:00,57.28,57.32,57.26,57.32,50548.0,52.4781,52.5148,52.4598,52.5148,50548.0
2017-06-08 13:50:00,57.31,57.35,57.31,57.34,38395.0,52.5056,52.5423,52.5056,52.5331,38395.0
2017-06-08 14:00:00,57.35,57.36,57.31,57.32,59705.0,52.5423,52.5514,52.5056,52.5148,59705.0
2017-06-08 14:10:00,57.33,57.34,57.26,57.28,77894.0,52.5239,52.5331,52.4598,52.4781,77894.0
2017-06-08 14:20:00,57.28,57.28,57.22,57.23,84877.0,52.4781,52.4781,52.4232,52.4323,84877.0
2017-06-08 14:30:00,57.23,57.29,57.22,57.27,66539.0,52.4323,52.4873,52.4232,52.469,66539.0
2017-06-08 14:40:00,57.28,57.29,57.21,57.24,167360.0,52.4781,52.4873,52.414,52.4415,167360.0
2017-06-08 14:50:00,57.24,57.26,57.21,57.26,114902.0,52.4415,52.4598,52.414,52.4598,114902.0
2017-06-08 15:00:00,57.26,57.33,57.25,57.33,76246.0,52.4598,52.5239,52.4507,52.5239,76246.0
2017-06-08 15:10:00,57.32,57.35,57.3,57.33,93746.0,52.5148,52.5423,52.4965,52.5239,93746.0
2017-06-08 15:20:00,57.34,57.37,57.33,57.36,104990.0,52.5331,52.5606,52.5239,52.5514,104990.0
2017-06-08 15:30:00,57.36,57.42,57.33,57.4,173490.0,52.5514,52.6064,52.5239,52.5881,173490.0
2017-06-08 15:40:00,57.41,57.43,57.39,57.43,186986.0,52.5972,52.6156,52.5789,52.6156,186986.0
2017-06-08 15:50:00,57.43,57.48,57.43,57.45,1009754.0,52.6156,52.6614,52.6156,52.6339,1009754.0
2017-06-09 09:30:00,57.52,57.56,57.4,57.4,373198.0,52.698,52.7347,52.5881,52.5881,373198.0
2017-06-09 09:40:00,57.4,57.55,57.39,57.54,133082.0,52.5881,52.7255,52.5789,52.7163,133082.0
2017-06-09 09:50:00,57.54,57.54,57.44,57.5,605677.0,52.7163,52.7163,52.6247,52.6797,605677.0
2017-06-09 10:00:00,57.49,57.58,57.47,57.57,176229.0,52.6705,52.753,52.6522,52.7438,176229.0
2017-06-09 10:10:00,57.57,57.62,57.56,57.61,214955.0,52.7438,52.7896,52.7347,52.7805,214955.0
2017-06-09 10:20:00,57.6,57.62,57.57,57.6,138056.0,52.7713,52.7896,52.7438,52.7713,138056.0
2017-06-09 10:30:00,57.59,57.62,57.57,57.59,365938.0,52.7622,52.7896,52.7438,52.7622,365938.0
2017-06-09 10:40:00,57.59,57.6,57.52,57.53,2671332.0,52.7622,52.7713,52.698,52.7072,2671332.0
2017-06-09 10:50:00,57.53,57.53,57.45,57.48,190787.0,52.7072,52.7072,52.6339,52.6614,190787.0
2017-06-09 11:00:00,57.48,57.51,57.46,57.48,75095.0,52.6614,52.6889,52.643,52.6614,75095.0
2017-06-09 11:10:00,57.49,57.49,57.39,57.39,196319.0,52.6705,52.6705,52.5789,52.5789,196319.0
2017-06-09 11:20:00,57.4,57.4,57.28,57.32,247978.0,52.5881,52.5881,52.4781,52.5148,247978.0
2017-06-09 11:30:00,57.32,57.36,57.26,57.28,324893.0,52.5148,52.5514,52.4598,52.4781,324893.0
2017-06-09 11:40:00,57.28,57.34,57.27,57.29,113977.0,52.4781,52.5331,52.469,52.4873,113977.0
2017-06-09 11:50:00,57.29,57.32,57.25,57.26,782483.0,52.4873,52.5148,52.4507,52.4598,782483.0
2017-06-09 12:00:00,57.25,57.26,57.18,57.2,225340.0,52.4507,52.4598,52.3865,52.4048,225340.0
2017-06-09 12:10:00,57.2,57.2,56.93,56.95,504336.0,52.4048,52.4048,52.1575,52.1758,504336.0
2017-06-09 12:20:00,56.95,56.98,56.83,56.88,551062.0,52.1758,52.2033,52.0659,52.1117,551062.0
2017-06-09 12:30:00,56.89,56.9,56.66,56.71,1042574.0,52.1208,52.13,51.9101,51.9559,1042574.0
2017-06-09 12:40:00,56.71,56.77,56.62,56.69,1171106.0,51.9559,52.0109,51.8735,51.9376,1171106.0
2017-06-09 12:50:00,56.69,56.81,56.68,56.75,359367.0,51.9376,52.0475,51.9284,51.9926,359367.0
2017-06-09 13:00:00,56.76,56.78,56.6,56.63,464653.0,52.0017,52.0201,51.8551,51.8826,464653.0
2017-06-09 13:10:00,56.62,56.62,56.3,56.39,977735.0,51.8735,51.8735,51.5803,51.6627,977735.0
2017-06-09 13:20:00,56.4,56.52,56.38,56.48,563803.0,51.6719,51.7819,51.6536,51.7452,563803.0
2017-06-09 13:30:00,56.48,56.48,56.14,56.17,1569460.0,51.7452,51.7452,51.4337,51.4612,1569460.0
2017-06-09 13:40:00,56.18,56.27,56.14,56.17,1168633.0,51.4704,51.5528,51.4337,51.4612,1168633.0
2017-06-09 13:50:00,56.17,56.27,56.05,56.06,849813.0,51.4612,51.5528,51.3513,51.3604,849813.0
2017-06-09 14:00:00,56.05,56.25,56.04,56.15,599172.0,51.3513,51.5345,51.3421,51.4429,599172.0
2017-06-09 14:10:00,56.15,56.2,56.04,56.18,387120.0,51.4429,51.4887,51.3421,51.4704,387120.0
2017-06-09 14:20:00,56.17,56.22,56.07,56.09,370033.0,51.4612,51.507,51.3696,51.3879,370033.0
2017-06-09 14:30:00,56.09,56.12,55.82,55.96,2158317.0,51.3879,51.4154,51.1405,51.2688,2158317.0
2017-06-09 14:40:00,55.96,55.96,55.28,55.28,1703554.0,51.2688,51.2688,50.6458,50.6458,1703554.0
2017-06-09 14:50:00,55.28,55.72,55.22,55.65,1884581.0,50.6458,51.0489,50.5908,50.9848,1884581.0
2017-06-09 15:00:00,55.65,55.93,55.63,55.92,925857.0,50.9848,51.2413,50.9665,51.2321,925857.0
2017-06-09 15:10:00,55.93,56.1,55.91,56.06,688311.0,51.2413,51.3971,51.223,51.3604,688311.0
2017-06-09 15:20:00,56.06,56.12,55.97,56.09,733424.0,51.3604,51.4154,51.278,51.3879,733424.0
2017-06-09 15:30:00,56.08,56.09,55.88,55.91,1369090.0,51.3787,51.3879,51.1955,51.223,1369090.0
2017-06-09 15:40:00,55.9,55.91,55.72,55.79,2845657.0,51.2138,51.223,51.0489,51.113,2845657.0
2017-06-09 15:50:00,55.79,56.04,55.78,56.02,2890794.0,51.113,51.3421,51.1039,51.3238,2890794.0
2017-06-12 09:30:00,55.44,55.47,55.04,55.04,4096647.0,50.7924,50.8199,50.4259,50.4259,4096647.0
2017-06-12 09:40:00,55.04,55.29,54.9,54.91,3262609.0,50.4259,50.655,50.2977,50.3068,3262609.0
2017-06-12 09:50:00,54.91,55.07,54.77,55.03,2239453.0,50.3068,50.4534,50.1786,50.4168,2239453.0
2017-06-12 10:00:00,55.03,55.24,54.94,55.02,2125705.0,50.4168,50.6092,50.3343,50.4076,2125705.0
2017-06-12 10:10:00,55.02,55.33,55.02,55.33,1544816.0,50.4076,50.6916,50.4076,50.6916,1544816.0
2017-06-12 10:20:00,55.32,55.4,55.2,55.2,2163865.0,50.6824,50.7557,50.5725,50.5725,2163865.0
2017-06-12 10:30:00,55.2,55.4,55.17,55.38,1285820.0,50.5725,50.7557,50.545,50.7374,1285820.0
2017-06-12 10:40:00,55.38,55.5,55.36,55.44,1046733.0,50.7374,50.8474,50.7191,50.7924,1046733.0
2017-06-12 10:50:00,55.43,55.53,55.37,55.46,443862.0,50.7832,50.8748,50.7283,50.8107,443862.0
2017-06-12 11:00:00,55.47,55.6,55.41,55.56,640563.0,50.8199,50.939,50.7649,50.9023,640563.0
2017-06-12 11:10:00,55.56,55.76,55.54,55.72,544530.0,50.9023,51.0856,50.884,51.0489,544530.0
2017-06-12 11:20:00,55.73,55.78,55.63,55.68,815742.0,51.0581,51.1039,50.9665,51.0123,815742.0
2017-06-12 11:30:00,55.69,55.76,55.61,55.65,552319.0,51.0214,51.0856,50.9481,50.9848,552319.0
2017-06-12 11:40:00,55.64,55.68,55.48,55.49,571345.0,50.9756,51.0123,50.829,50.8382,571345.0
2017-06-12 11:50:00,55.49,55.54,55.44,55.53,1064167.0,50.8382,50.884,50.7924,50.8748,1064167.0
2017-06-12 12:00:00,55.54,55.56,55.44,55.48,314182.0,50.884,50.9023,50.7924,50.829,314182.0
2017-06-12 12:10:00,55.49,55.56,55.46,55.53,526794.0,50.8382,50.9023,50.8107,50.8748,526794.0
2017-06-12 12:20:00,55.54,55.55,55.31,55.35,529341.0,50.884,50.8932,50.6733,50.7099,529341.0
2017-06-12 12:30:00,55.35,55.45,55.35,55.43,285097.0,50.7099,50.8016,50.7099,50.7832,285097.0
2017-06-12 12:40:00,55.43,55.44,55.35,55.4,415468.0,50.7832,50.7924,50.7099,50.7557,415468.0
2017-06-12 12:50:00,55.4,55.42,55.3,55.33,257939.0,50.7557,50.7741,50.6641,50.6916,257939.0
2017-06-12 13:00:00,55.33,55.36,55.28,55.32,300245.0,50.6916,50.7191,50.6458,50.6824,300245.0
2017-06-12 13:10:00,55.32,55.46,55.31,55.43,296953.0,50.6824,50.8107,50.6733,50.7832,296953.0
2017-06-12 13:20:00,55.42,55.47,55.42,55.47,199428.0,50.7741,50.8199,50.7741,50.8199,199428.0
2017-06-12 13:30:00,55.47,55.5,55.4,55.4,162413.0,50.8199,50.8474,50.7557,50.7557,162413.0
2017-06-12 13:40:00,55.41,55.46,55.4,55.42,219399.0,50.7649,50.8107,50.7557,50.7741,219399.0
2017-06-12 13:50:00,55.42,55.44,55.33,55.34,243662.0,50.7741,50.7924,50.6916,50.7008,243662.0
2017-06-12 14:00:00,55.33,55.41,55.32,55.37,226574.0,50.6916,50.7649,50.6824,50.7283,226574.0
2017-06-12 14:10:00,55.37,55.46,55.36,55.43,191089.0,50.7283,50.8107,50.7191,50.7832,191089.0
2017-06-12 14:20:00,55.42,55.47,55.4,55.43,365801.0,50.7741,50.8199,50.7557,50.7832,365801.0
2017-06-12 14:30:00,55.43,55.59,55.39,55.57,225103.0,50.7832,50.9298,50.7466,50.9115,225103.0
2017-06-12 14:40:00,55.57,55.65,55.54,55.57,396041.0,50.9115,50.9848,50.884,50.9115,396041.0
2017-06-12 14:50:00,55.58,55.59,55.49,55.54,235027.0,50.9207,50.9298,50.8382,50.884,235027.0
2017-06-12 15:00:00,55.53,55.62,55.48,55.6,340742.0,50.8748,50.9573,50.829,50.939,340742.0
2017-06-12 15:10:00,55.6,55.63,55.54,55.56,612840.0,50.939,50.9665,50.884,50.9023,612840.0
2017-06-12 15:20:00,55.56,55.61,55.44,55.48,946536.0,50.9023,50.9481,50.7924,50.829,946536.0
2017-06-12 15:30:00,55.47,55.58,55.46,55.53,607615.0,50.8199,50.9207,50.8107,50.8748,607615.0
2017-06-12 15:40:00,55.53,55.55,55.46,55.5,729586.0,50.8748,50.8932,50.8107,50.8474,729586.0
2017-06-12 15:50:00,55.51,55.7,55.5,55.68,2033451.0,50.8565,51.0306,50.8474,51.0123,2033451.0
2017-06-13 09:30:00,55.96,56.18,55.96,56.12,1850200.0,51.2688,51.4704,51.2688,51.4154,1850200.0
2017-06-13 09:40:00,56.11,56.27,56.1,56.26,2178580.0,51.4062,51.5528,51.3971,51.5436,2178580.0
2017-06-13 09:50:00,56.26,56.27,56.08,56.14,398561.0,51.5436,51.5528,51.3787,51.4337,398561.0
2017-06-13 10:00:00,56.14,56.15,56.01,56.04,440122.0,51.4337,51.4429,51.3146,51.3421,440122.0
2017-06-13 10:10:00,56.04,56.08,55.97,55.99,322827.0,51.3421,51.3787,51.278,51.2963,322827.0
2017-06-13 10:20:00,55.99,56.03,55.94,55.98,452908.0,51.2963,51.3329,51.2505,51.2871,452908.0
2017-06-13 10:30:00,55.98,56.09,55.98,56.08,198297.0,51.2871,51.3879,51.2871,51.3787,198297.0
2017-06-13 10:40:00,56.08,56.08,55.85,55.91,483423.0,51.3787,51.3787,51.168,51.223,483423.0
2017-06-13 10:50:00,55.9,55.91,55.71,55.73,548468.0,51.2138,51.223,51.0398,51.0581,548468.0
2017-06-13 11:00:00,55.72,55.84,55.68,55.82,426913.0,51.0489,51.1589,51.0123,51.1405,426913.0
2017-06-13 11:10:00,55.81,55.93,55.79,55.93,208736.0,51.1314,51.2413,51.113,51.2413,208736.0
2017-06-13 11:20:00,55.94,55.95,55.87,55.89,239902.0,51.2505,51.2596,51.1863,51.2047,239902.0
2017-06-13 11:30:00,55.9,55.94,55.81,55.82,203007.0,51.2138,51.2505,51.1314,51.1405,203007.0
2017-06-13 11:40:00,55.82,55.97,55.81,55.96,557953.0,51.1405,51.278,51.1314,51.2688,557953.0
2017-06-13 11:50:00,55.96,56.0,55.92,56.0,243081.0,51.2688,51.3054,51.2321,51.3054,243081.0
2017-06-13 12:00:00,56.0,56.03,55.94,55.97,163710.0,51.3054,51.3329,51.2505,51.278,163710.0
2017-06-13 12:10:00,55.97,56.01,55.96,55.99,77845.0,51.278,51.3146,51.2688,51.2963,77845.0
2017-06-13 12:20:00,55.99,56.0,55.93,55.95,184605.0,51.2963,51.3054,51.2413,51.2596,184605.0
2017-06-13 12:30:00,55.94,56.02,55.92,56.01,137036.0,51.2505,51.3238,51.2321,51.3146,137036.0
2017-06-13 12:40:00,56.02,56.08,56.01,56.08,128776.0,51.3238,51.3787,51.3146,51.3787,128776.0
2017-06-13 12:50:00,56.08,56.09,56.03,56.07,114474.0,51.3787,51.3879,51.3329,51.3696,114474.0
2017-06-13 13:00:00,56.07,56.08,56.01,56.01,114799.0,51.3696,51.3787,51.3146,51.3146,114799.0
2017-06-13 13:10:00,56.02,56.08,56.01,56.07,61472.0,51.3238,51.3787,51.3146,51.3696,61472.0
2017-06-13 13:20:00,56.06,56.09,56.04,56.07,122709.0,51.3604,51.3879,51.3421,51.3696,122709.0
2017-06-13 13:30:00,56.07,56.07,56.02,56.05,112748.0,51.3696,51.3696,51.3238,51.3513,112748.0
2017-06-13 13:40:00,56.05,56.05,55.91,55.95,154245.0,51.3513,51.3513,51.223,51.2596,154245.0
2017-06-13 13:50:00,55.95,56.04,55.93,56.02,148870.0,51.2596,51.3421,51.2413,51.3238,148870.0
2017-06-13 14:00:00,56.01,56.06,55.98,56.03,265542.0,51.3146,51.3604,51.2871,51.3329,265542.0
2017-06-13 14:10:00,56.04,56.04,55.98,56.01,128062.0,51.3421,51.3421,51.2871,51.3146,128062.0
2017-06-13 14:20:00,56.01,56.03,55.97,56.0,197570.0,51.3146,51.3329,51.278,51.3054,197570.0
2017-06-13 14:30:00,55.99,56.04,55.97,56.04,139678.0,51.2963,51.3421,51.278,51.3421,139678.0
2017-06-13 14:40:00,56.04,56.05,56.02,56.04,231464.0,51.3421,51.3513,51.3238,51.3421,231464.0
2017-06-13 14:50:00,56.04,56.06,56.0,56.05,493066.0,51.3421,51.3604,51.3054,51.3513,493066.0
2017-06-13 15:00:00,56.04,56.06,56.02,56.04,185391.0,51.3421,51.3604,51.3238,51.3421,185391.0
2017-06-13 15:10:00,56.04,56.05,56.01,56.01,993086.0,51.3421,51.3513,51.3146,51.3146,993086.0
2017-06-13 15:20:00,56.01,56.11,56.01,56.11,589576.0,51.3146,51.4062,51.3146,51.4062,589576.0
2017-06-13 15:30:00,56.1,56.14,56.06,56.14,330999.0,51.3971,51.4337,51.3604,51.4337,330999.0
2017-06-13 15:40:00,56.13,56.14,56.08,56.1,675618.0,51.4245,51.4337,51.3787,51.3971,675618.0
2017-06-13 15:50:00,56.1,56.11,56.0,56.07,2060508.0,51.3971,51.4062,51.3054,51.3696,2060508.0
2017-06-14 09:30:00,56.31,56.32,56.1,56.1,338384.0,51.5895,51.5986,51.3971,51.3971,338384.0
2017-06-14 09:40:00,56.11,56.26,56.07,56.21,351092.0,51.4062,51.5436,51.3696,51.4978,351092.0
2017-06-14 09:50:00,56.21,56.25,56.14,56.2,215822.0,51.4978,51.5345,51.4337,51.4887,215822.0
2017-06-14 10:00:00,56.2,56.23,56.15,56.19,207769.0,51.4887,51.5162,51.4429,51.4795,207769.0
2017-06-14 10:10:00,56.2,56.22,56.04,56.11,700938.0,51.4887,51.507,51.3421,51.4062,700938.0
2017-06-14 10:20:00,56.11,56.13,56.04,56.05,1297836.0,51.4062,51.4245,51.3421,51.3513,1297836.0
2017-06-14 10:30:00,56.05,56.12,56.0,56.11,226880.0,51.3513,51.4154,51.3054,51.4062,226880.0
2017-06-14 10:40:00,56.11,56.15,56.07,56.12,155454.0,51.4062,51.4429,51.3696,51.4154,155454.0
2017-06-14 10:50:00,56.12,56.17,56.03,56.09,174267.0,51.4154,51.4612,51.3329,51.3879,174267.0
2017-06-14 11:00:00,56.09,56.1,56.03,56.08,151704.0,51.3879,51.3971,51.3329,51.3787,151704.0
2017-06-14 11:10:00,56.08,56.14,56.05,56.12,551927.0,51.3787,51.4337,51.3513,51.4154,551927.0
2017-06-14 11:20:00,56.12,56.16,56.09,56.13,118092.0,51.4154,51.452,51.3879,51.4245,118092.0
2017-06-14 11:30:00,56.14,56.17,56.11,56.14,99643.0,51.4337,51.4612,51.4062,51.4337,99643.0
2017-06-14 11:40:00,56.14,56.2,56.13,56.2,110692.0,51.4337,51.4887,51.4245,51.4887,110692.0
2017-06-14 11:50:00,56.19,56.23,56.19,56.23,93111.0,51.4795,51.5162,51.4795,51.5162,93111.0
2017-06-14 12:00:00,56.22,56.23,56.18,56.19,72314.0,51.507,51.5162,51.4704,51.4795,72314.0
2017-06-14 12:10:00,56.19,56.19,56.07,56.09,103540.0,51.4795,51.4795,51.3696,51.3879,103540.0
2017-06-14 12:20:00,56.1,56.14,56.06,56.13,70962.0,51.3971,51.4337,51.3604,51.4245,70962.0
2017-06-14 12:30:00,56.12,56.17,56.11,56.16,146308.0,51.4154,51.4612,51.4062,51.452,146308.0
2017-06-14 12:40:00,56.16,56.2,56.15,56.19,95251.0,51.452,51.4887,51.4429,51.4795,95251.0
2017-06-14 12:50:00,56.19,56.19,56.1,56.11,83359.0,51.4795,51.4795,51.3971,51.4062,83359.0
2017-06-14 13:00:00,56.11,56.16,56.1,56.13,151180.0,51.4062,51.452,51.3971,51.4245,151180.0
2017-06-14 13:10:00,56.14,56.16,56.12,56.14,81465.0,51.4337,51.452,51.4154,51.4337,81465.0
2017-06-14 13:20:00,56.14,56.15,56.11,56.13,67122.0,51.4337,51.4429,51.4062,51.4245,67122.0
2017-06-14 13:30:00,56.13,56.14,56.09,56.11,208398.0,51.4245,51.4337,51.3879,51.4062,208398.0
2017-06-14 13:40:00,56.11,56.12,56.07,56.1,209403.0,51.4062,51.4154,51.3696,51.3971,209403.0
2017-06-14 13:50:00,56.1,56.1,56.01,56.05,95763.0,51.3971,51.3971,51.3146,51.3513,95763.0
2017-06-14 14:00:00,56.05,56.21,55.99,56.14,490319.0,51.3513,51.4978,51.2963,51.4337,490319.0
2017-06-14 14:10:00,56.14,56.18,55.93,55.99,350835.0,51.4337,51.4704,51.2413,51.2963,350835.0
2017-06-14 14:20:00,55.99,56.03,55.97,56.02,133727.0,51.2963,51.3329,51.278,51.3238,133727.0
2017-06-14 14:30:00,56.02,56.04,55.85,55.9,549640.0,51.3238,51.3421,51.168,51.2138,549640.0
2017-06-14 14:40:00,55.91,55.92,55.59,55.63,1278398.0,51.223,51.2321,50.9298,50.9665,1278398.0
2017-06-14 14:50:00,55.63,55.79,55.61,55.67,440094.0,50.9665,51.113,50.9481,51.0031,440094.0
2017-06-14 15:00:00,55.67,55.71,55.59,55.6,402189.0,51.0031,51.0398,50.9298,50.939,402189.0
2017-06-14 15:10:00,55.6,55.6,55.35,55.47,1000448.0,50.939,50.939,50.7099,50.8199,1000448.0
2017-06-14 15:20:00,55.47,55.62,55.42,55.59,487730.0,50.8199,50.9573,50.7741,50.9298,487730.0
2017-06-14 15:30:00,55.59,55.7,55.52,55.7,659140.0,50.9298,51.0306,50.8657,51.0306,659140.0
2017-06-14 15:40:00,55.7,55.77,55.64,55.77,602159.0,51.0306,51.0947,50.9756,51.0947,602159.0
2017-06-14 15:50:00,55.77,55.85,55.73,55.81,1678154.0,51.0947,51.168,51.0581,51.1314,1678154.0
2017-06-15 09:30:00,55.19,55.34,55.14,55.3,1010914.0,50.5633,50.7008,50.5175,50.6641,1010914.0
2017-06-15 09:40:00,55.3,55.32,54.99,55.11,903083.0,50.6641,50.6824,50.3801,50.4901,903083.0
2017-06-15 09:50:00,55.11,55.25,55.1,55.24,487372.0,50.4901,50.6183,50.4809,50.6092,487372.0
2017-06-15 10:00:00,55.24,55.3,55.13,55.18,381744.0,50.6092,50.6641,50.5084,50.5542,381744.0
2017-06-15 10:10:00,55.18,55.19,55.05,55.09,375231.0,50.5542,50.5633,50.4351,50.4717,375231.0
2017-06-15 10:20:00,55.09,55.09,54.95,55.05,548615.0,50.4717,50.4717,50.3435,50.4351,548615.0
2017-06-15 10:30:00,55.05,55.17,55.02,55.15,533452.0,50.4351,50.545,50.4076,50.5267,533452.0
2017-06-15 10:40:00,55.15,55.23,55.11,55.23,234955.0,50.5267,50.6,50.4901,50.6,234955.0
2017-06-15 10:50:00,55.24,55.29,55.16,55.28,727076.0,50.6092,50.655,50.5359,50.6458,727076.0
2017-06-15 11:00:00,55.28,55.32,55.26,55.26,234106.0,50.6458,50.6824,50.6275,50.6275,234106.0
2017-06-15 11:10:00,55.26,55.4,55.25,55.39,336091.0,50.6275,50.7557,50.6183,50.7466,336091.0
2017-06-15 11:20:00,55.38,55.44,55.33,55.39,307618.0,50.7374,50.7924,50.6916,50.7466,307618.0
2017-06-15 11:30:00,55.4,55.41,55.33,55.34,177835.0,50.7557,50.7649,50.6916,50.7008,177835.0
2017-06-15 11:40:00,55.35,55.37,55.29,55.32,242674.0,50.7099,50.7283,50.655,50.6824,242674.0
2017-06-15 11:50:00,55.32,55.32,55.26,55.26,173925.0,50.6824,50.6824,50.6275,50.6275,173925.0
2017-06-15 12:00:00,55.26,55.31,55.24,55.3,138549.0,50.6275,50.6733,50.6092,50.6641,138549.0
2017-06-15 12:10:00,55.3,55.36,55.26,55.36,148676.0,50.6641,50.7191,50.6275,50.7191,148676.0
2017-06-15 12:20:00,55.36,55.37,55.31,55.34,119855.0,50.7191,50.7283,50.6733,50.7008,119855.0
2017-06-15 12:30:00,55.34,55.34,55.3,55.33,100472.0,50.7008,50.7008,50.6641,50.6916,100472.0
2017-06-15 12:40:00,55.33,55.41,55.31,55.39,183197.0,50.6916,50.7649,50.6733,50.7466,183197.0
2017-06-15 12:50:00,55.38,55.46,55.36,55.45,223486.0,50.7374,50.8107,50.7191,50.8016,223486.0
2017-06-15 13:00:00,55.45,55.47,55.41,55.45,288495.0,50.8016,50.8199,50.7649,50.8016,288495.0
2017-06-15 13:10:00,55.45,55.53,55.44,55.49,298952.0,50.8016,50.8748,50.7924,50.8382,298952.0
2017-06-15 13:20:00,55.5,55.5,55.42,55.43,131911.0,50.8474,50.8474,50.7741,50.7832,131911.0
2017-06-15 13:30:00,55.44,55.47,55.42,55.46,154980.0,50.7924,50.8199,50.7741,50.8107,154980.0
2017-06-15 13:40:00,55.46,55.48,55.38,55.4,233265.0,50.8107,50.829,50.7374,50.7557,233265.0
2017-06-15 13:50:00,55.41,55.47,55.39,55.45,218327.0,50.7649,50.8199,50.7466,50.8016,218327.0
2017-06-15 14:00:00,55.45,55.48,55.41,55.48,185794.0,50.8016,50.829,50.7649,50.829,185794.0
2017-06-15 14:10:00,55.48,55.54,55.46,55.52,127371.0,50.829,50.884,50.8107,50.8657,127371.0
2017-06-15 14:20:00,55.52,55.63,55.51,55.57,300356.0,50.8657,50.9665,50.8565,50.9115,300356.0
2017-06-15 14:30:00,55.57,55.6,55.51,55.54,258066.0,50.9115,50.939,50.8565,50.884,258066.0
2017-06-15 14:40:00,55.54,55.62,55.54,55.61,218956.0,50.884,50.9573,50.884,50.9481,218956.0
2017-06-15 14:50:00,55.6,55.61,55.52,55.55,266626.0,50.939,50.9481,50.8657,50.8932,266626.0
2017-06-15 15:00:00,55.55,55.59,55.53,55.56,289449.0,50.8932,50.9298,50.8748,50.9023,289449.0
2017-06-15 15:10:00,55.56,55.59,55.52,55.58,178075.0,50.9023,50.9298,50.8657,50.9207,178075.0
2017-06-15 15:20:00,55.58,55.65,55.57,55.61,284375.0,50.9207,50.9848,50.9115,50.9481,284375.0
2017-06-15 15:30:00,55.61,55.63,55.5,55.51,431101.0,50.9481,50.9665,50.8474,50.8565,431101.0
2017-06-15 15:40:00,55.51,55.55,55.47,55.53,749248.0,50.8565,50.8932,50.8199,50.8748,749248.0
2017-06-15 15:50:00,55.53,55.58,55.5,55.58,1109362.0,50.8748,50.9207,50.8474,50.9207,1109362.0
2017-06-16 09:30:00,55.35,55.36,55.13,55.17,449231.0,50.915,50.9242,50.7126,50.7494,449231.0
2017-06-16 09:40:00,55.16,55.25,55.1,55.22,599970.0,50.7402,50.823,50.685,50.7954,599970.0
2017-06-16 09:50:00,55.22,55.37,55.18,55.36,343381.0,50.7954,50.9334,50.7586,50.9242,343381.0
2017-06-16 10:00:00,55.36,55.37,55.23,55.33,588994.0,50.9242,50.9334,50.8046,50.8966,588994.0
2017-06-16 10:10:00,55.33,55.35,55.13,55.13,407404.0,50.8966,50.915,50.7126,50.7126,407404.0
2017-06-16 10:20:00,55.12,55.18,55.07,55.14,432264.0,50.7034,50.7586,50.6574,50.7218,432264.0
2017-06-16 10:30:00,55.14,55.17,55.08,55.13,403229.0,50.7218,50.7494,50.6666,50.7126,403229.0
2017-06-16 10:40:00,55.13,55.21,55.1,55.14,315702.0,50.7126,50.7862,50.685,50.7218,315702.0
2017-06-16 10:50:00,55.14,55.16,55.03,55.09,288587.0,50.7218,50.7402,50.6206,50.6758,288587.0
2017-06-16 11:00:00,55.09,55.11,55.04,55.05,243192.0,50.6758,50.6942,50.6298,50.639,243192.0
2017-06-16 11:10:00,55.06,55.12,55.02,55.11,290336.0,50.6482,50.7034,50.6114,50.6942,290336.0
2017-06-16 11:20:00,55.12,55.16,55.1,55.16,228668.0,50.7034,50.7402,50.685,50.7402,228668.0
2017-06-16 11:30:00,55.16,55.24,55.15,55.24,164918.0,50.7402,50.8138,50.731,50.8138,164918.0
2017-06-16 11:40:00,55.25,55.25,55.16,55.17,128724.0,50.823,50.823,50.7402,50.7494,128724.0
2017-06-16 11:50:00,55.17,55.25,55.15,55.24,166244.0,50.7494,50.823,50.731,50.8138,166244.0
2017-06-16 12:00:00,55.25,55.29,55.23,55.28,201675.0,50.823,50.8598,50.8046,50.8506,201675.0
2017-06-16 12:10:00,55.28,55.29,55.23,55.25,105160.0,50.8506,50.8598,50.8046,50.823,105160.0
2017-06-16 12:20:00,55.26,55.27,55.23,55.26,124196.0,50.8322,50.8414,50.8046,50.8322,124196.0
2017-06-16 12:30:00,55.26,55.27,55.22,55.25,145403.0,50.8322,50.8414,50.7954,50.823,145403.0
2017-06-16 12:40:00,55.25,55.28,55.23,55.24,142234.0,50.823,50.8506,50.8046,50.8138,142234.0
2017-06-16 12:50:00,55.24,55.28,55.19,55.21,117489.0,50.8138,50.8506,50.7678,50.7862,117489.0
2017-06-16 13:00:00,55.21,55.26,55.21,55.26,80754.0,50.7862,50.8322,50.7862,50.8322,80754.0
2017-06-16 13:10:00,55.26,55.26,55.16,55.2,129455.0,50.8322,50.8322,50.7402,50.777,129455.0
2017-06-16 13:20:00,55.21,55.22,55.19,55.21,363425.0,50.7862,50.7954,50.7678,50.7862,363425.0
2017-06-16 13:30:00,55.2,55.21,55.15,55.2,108596.0,50.777,50.7862,50.731,50.777,108596.0
2017-06-16 13:40:00,55.2,55.24,55.2,55.22,74798.0,50.777,50.8138,50.777,50.7954,74798.0
2017-06-16 13:50:00,55.22,55.27,55.21,55.26,480052.0,50.7954,50.8414,50.7862,50.8322,480052.0
2017-06-16 14:00:00,55.27,55.29,55.25,55.28,138847.0,50.8414,50.8598,50.823,50.8506,138847.0
2017-06-16 14:10:00,55.28,55.29,55.24,55.26,128568.0,50.8506,50.8598,50.8138,50.8322,128568.0
2017-06-16 14:20:00,55.26,55.31,55.25,55.25,94573.0,50.8322,50.8782,50.823,50.823,94573.0
2017-06-16 14:30:00,55.25,55.3,55.23,55.24,170746.0,50.823,50.869,50.8046,50.8138,170746.0
2017-06-16 14:40:00,55.24,55.25,55.22,55.23,113196.0,50.8138,50.823,50.7954,50.8046,113196.0
2017-06-16 14:50:00,55.23,55.28,55.23,55.25,183460.0,50.8046,50.8506,50.8046,50.823,183460.0
2017-06-16 15:00:00,55.26,55.29,55.24,55.26,475293.0,50.8322,50.8598,50.8138,50.8322,475293.0
2017-06-16 15:10:00,55.25,55.27,55.19,55.21,232443.0,50.823,50.8414,50.7678,50.7862,232443.0
2017-06-16 15:20:00,55.22,55.25,55.18,55.21,229000.0,50.7954,50.823,50.7586,50.7862,229000.0
2017-06-16 15:30:00,55.21,55.22,55.14,55.22,674545.0,50.7862,50.7954,50.7218,50.7954,674545.0
2017-06-16 15:40:00,55.21,55.26,55.17,55.19,1872183.0,50.7862,50.8322,50.7494,50.7678,1872183.0
2017-06-16 15:50:00,55.19,55.25,55.19,55.24,5474009.0,50.7678,50.823,50.7678,50.8138,5474009.0
2017-06-19 09:30:00,55.67,55.92,55.64,55.9,812597.0,51.2093,51.4393,51.1817,51.4209,812597.0
2017-06-19 09:40:00,55.89,55.9,55.82,55.84,820137.0,51.4117,51.4209,51.3473,51.3657,820137.0
2017-06-19 09:50:00,55.85,55.88,55.82,55.85,674067.0,51.3749,51.4025,51.3473,51.3749,674067.0
2017-06-19 10:00:00,55.85,56.04,55.84,56.0,440244.0,51.3749,51.5497,51.3657,51.5129,440244.0
2017-06-19 10:10:00,56.0,56.03,55.92,55.94,160271.0,51.5129,51.5405,51.4393,51.4577,160271.0
2017-06-19 10:20:00,55.94,56.0,55.91,55.98,216525.0,51.4577,51.5129,51.4301,51.4945,216525.0
2017-06-19 10:30:00,55.99,56.03,55.93,55.94,210576.0,51.5037,51.5405,51.4485,51.4577,210576.0
2017-06-19 10:40:00,55.95,55.99,55.93,55.98,255134.0,51.4669,51.5037,51.4485,51.4945,255134.0
2017-06-19 10:50:00,55.98,55.99,55.92,55.95,104967.0,51.4945,51.5037,51.4393,51.4669,104967.0
2017-06-19 11:00:00,55.95,55.98,55.92,55.96,158349.0,51.4669,51.4945,51.4393,51.4761,158349.0
2017-06-19 11:10:00,55.96,55.98,55.92,55.94,272536.0,51.4761,51.4945,51.4393,51.4577,272536.0
2017-06-19 11:20:00,55.94,55.95,55.92,55.95,235080.0,51.4577,51.4669,51.4393,51.4669,235080.0
2017-06-19 11:30:00,55.94,55.95,55.91,55.95,185811.0,51.4577,51.4669,51.4301,51.4669,185811.0
2017-06-19 11:40:00,55.95,55.97,55.92,55.96,178311.0,51.4669,51.4853,51.4393,51.4761,178311.0
2017-06-19 11:50:00,55.96,55.96,55.91,55.92,86985.0,51.4761,51.4761,51.4301,51.4393,86985.0
2017-06-19 12:00:00,55.93,55.95,55.9,55.91,70260.0,51.4485,51.4669,51.4209,51.4301,70260.0
2017-06-19 12:10:00,55.91,55.96,55.89,55.94,205276.0,51.4301,51.4761,51.4117,51.4577,205276.0
2017-06-19 12:20:00,55.94,55.97,55.94,55.96,88952.0,51.4577,51.4853,51.4577,51.4761,88952.0
2017-06-19 12:30:00,55.95,55.97,55.91,55.94,91064.0,51.4669,51.4853,51.4301,51.4577,91064.0
2017-06-19 12:40:00,55.94,55.94,55.91,55.93,53520.0,51.4577,51.4577,51.4301,51.4485,53520.0
2017-06-19 12:50:00,55.93,55.94,55.91,55.92,85150.0,51.4485,51.4577,51.4301,51.4393,85150.0
2017-06-19 13:00:00,55.92,55.96,55.91,55.95,69056.0,51.4393,51.4761,51.4301,51.4669,69056.0
2017-06-19 13:10:00,55.95,55.96,55.93,55.95,96644.0,51.4669,51.4761,51.4485,51.4669,96644.0
2017-06-19 13:20:00,55.94,55.99,55.94,55.98,113598.0,51.4577,51.5037,51.4577,51.4945,113598.0
2017-06-19 13:30:00,55.98,56.07,55.97,56.03,166950.0,51.4945,51.5773,51.4853,51.5405,166950.0
2017-06-19 13:40:00,56.03,56.04,56.01,56.03,52960.0,51.5405,51.5497,51.5221,51.5405,52960.0
2017-06-19 13:50:00,56.03,56.04,55.99,56.0,102066.0,51.5405,51.5497,51.5037,51.5129,102066.0
2017-06-19 14:00:00,56.0,56.02,55.97,55.98,134374.0,51.5129,51.5313,51.4853,51.4945,134374.0
2017-06-19 14:10:00,55.98,56.0,55.97,55.98,92870.0,51.4945,51.5129,51.4853,51.4945,92870.0
2017-06-19 14:20:00,55.98,55.99,55.93,55.94,101556.0,51.4945,51.5037,51.4485,51.4577,101556.0
2017-06-19 14:30:00,55.93,55.96,55.9,55.96,80451.0,51.4485,51.4761,51.4209,51.4761,80451.0
2017-06-19 14:40:00,55.95,55.97,55.91,55.92,129355.0,51.4669,51.4853,51.4301,51.4393,129355.0
2017-06-19 14:50:00,55.92,55.93,55.88,55.91,139537.0,51.4393,51.4485,51.4025,51.4301,139537.0
2017-06-19 15:00:00,55.91,55.93,55.9,55.92,114093.0,51.4301,51.4485,51.4209,51.4393,114093.0
2017-06-19 15:10:00,55.93,55.96,55.9,55.96,207574.0,51.4485,51.4761,51.4209,51.4761,207574.0
2017-06-19 15:20:00,55.96,55.96,55.93,55.95,267734.0,51.4761,51.4761,51.4485,51.4669,267734.0
2017-06-19 15:30:00,55.94,56.01,55.94,56.01,295375.0,51.4577,51.5221,51.4577,51.5221,295375.0
2017-06-19 15:40:00,56.0,56.05,56.0,56.05,417901.0,51.5129,51.5589,51.5129,51.5589,417901.0
2017-06-19 15:50:00,56.05,56.11,56.04,56.07,1250248.0,51.5589,51.6141,51.5497,51.5773,1250248.0
2017-06-20 09:30:00,56.05,56.08,55.96,56.01,396560.0,51.5589,51.5865,51.4761,51.5221,396560.0
2017-06-20 09:40:00,56.0,56.08,55.96,55.98,183994.0,51.5129,51.5865,51.4761,51.4945,183994.0
2017-06-20 09:50:00,55.97,56.02,55.92,55.95,175623.0,51.4853,51.5313,51.4393,51.4669,175623.0
2017-06-20 10:00:00,55.95,55.99,55.87,55.96,178542.0,51.4669,51.5037,51.3933,51.4761,178542.0
2017-06-20 10:10:00,55.96,56.02,55.92,56.01,205959.0,51.4761,51.5313,51.4393,51.5221,205959.0
2017-06-20 10:20:00,56.0,56.01,55.91,55.93,169114.0,51.5129,51.5221,51.4301,51.4485,169114.0
2017-06-20 10:30:00,55.93,56.0,55.93,55.99,158564.0,51.4485,51.5129,51.4485,51.5037,158564.0
2017-06-20 10:40:00,55.99,56.08,55.98,56.06,252204.0,51.5037,51.5865,51.4945,51.5681,252204.0
2017-06-20 10:50:00,56.06,56.07,55.99,56.02,750275.0,51.5681,51.5773,51.5037,51.5313,750275.0
2017-06-20 11:00:00,56.02,56.02,55.91,55.95,429591.0,51.5313,51.5313,51.4301,51.4669,429591.0
2017-06-20 11:10:00,55.94,55.95,55.87,55.9,131069.0,51.4577,51.4669,51.3933,51.4209,131069.0
2017-06-20 11:20:00,55.91,55.92,55.79,55.8,191511.0,51.4301,51.4393,51.3197,51.3289,191511.0
2017-06-20 11:30:00,55.8,55.82,55.75,55.78,261665.0,51.3289,51.3473,51.2829,51.3105,261665.0
2017-06-20 11:40:00,55.78,55.87,55.76,55.87,126685.0,51.3105,51.3933,51.2921,51.3933,126685.0
2017-06-20 11:50:00,55.87,55.89,55.83,55.84,101637.0,51.3933,51.4117,51.3565,51.3657,101637.0
2017-06-20 12:00:00,55.85,55.87,55.82,55.86,149113.0,51.3749,51.3933,51.3473,51.3841,149113.0
2017-06-20 12:10:00,55.86,55.89,55.83,55.83,399657.0,51.3841,51.4117,51.3565,51.3565,399657.0
2017-06-20 12:20:00,55.83,55.85,55.7,55.73,212550.0,51.3565,51.3749,51.2369,51.2645,212550.0
2017-06-20 12:30:00,55.73,55.8,55.72,55.77,108588.0,51.2645,51.3289,51.2553,51.3013,108588.0
2017-06-20 12:40:00,55.77,55.81,55.75,55.76,190374.0,51.3013,51.3381,51.2829,51.2921,190374.0
2017-06-20 12:50:00,55.76,55.84,55.74,55.84,371663.0,51.2921,51.3657,51.2737,51.3657,371663.0
2017-06-20 13:00:00,55.84,55.85,55.81,55.83,241102.0,51.3657,51.3749,51.3381,51.3565,241102.0
2017-06-20 13:10:00,55.84,55.85,55.8,55.81,98169.0,51.3657,51.3749,51.3289,51.3381,98169.0
2017-06-20 13:20:00,55.8,55.87,55.8,55.82,119684.0,51.3289,51.3933,51.3289,51.3473,119684.0
2017-06-20 13:30:00,55.83,55.84,55.79,55.8,70052.0,51.3565,51.3657,51.3197,51.3289,70052.0
2017-06-20 13:40:00,55.81,55.82,55.78,55.81,90698.0,51.3381,51.3473,51.3105,51.3381,90698.0
2017-06-20 13:50:00,55.81,55.84,55.8,55.83,112168.0,51.3381,51.3657,51.3289,51.3565,112168.0
2017-06-20 14:00:00,55.83,55.87,55.83,55.86,150812.0,51.3565,51.3933,51.3565,51.3841,150812.0
2017-06-20 14:10:00,55.87,55.87,55.8,55.82,90694.0,51.3933,51.3933,51.3289,51.3473,90694.0
2017-06-20 14:20:00,55.82,55.83,55.75,55.76,259933.0,51.3473,51.3565,51.2829,51.2921,259933.0
2017-06-20 14:30:00,55.75,55.78,55.72,55.74,311422.0,51.2829,51.3105,51.2553,51.2737,311422.0
2017-06-20 14:40:00,55.75,55.77,55.7,55.76,229391.0,51.2829,51.3013,51.2369,51.2921,229391.0
2017-06-20 14:50:00,55.76,55.83,55.75,55.82,90121.0,51.2921,51.3565,51.2829,51.3473,90121.0
2017-06-20 15:00:00,55.82,55.88,55.81,55.83,178423.0,51.3473,51.4025,51.3381,51.3565,178423.0
2017-06-20 15:10:00,55.83,55.91,55.81,55.86,159085.0,51.3565,51.4301,51.3381,51.3841,159085.0
2017-06-20 15:20:00,55.86,55.87,55.77,55.8,310582.0,51.3841,51.3933,51.3013,51.3289,310582.0
2017-06-20 15:30:00,55.8,55.8,55.7,55.74,553407.0,51.3289,51.3289,51.2369,51.2737,553407.0
2017-06-20 15:40:00,55.74,55.76,55.62,55.63,464871.0,51.2737,51.2921,51.1633,51.1725,464871.0
2017-06-20 15:50:00,55.63,55.68,55.62,55.63,1353207.0,51.1725,51.2185,51.1633,51.1725,1353207.0
2017-06-21 09:30:00,55.81,55.88,55.71,55.82,829800.0,51.3381,51.4025,51.2461,51.3473,829800.0
2017-06-21 09:40:00,55.81,55.84,55.71,55.72,413860.0,51.3381,51.3657,51.2461,51.2553,413860.0
2017-06-21 09:50:00,55.72,55.77,55.64,55.65,281170.0,51.2553,51.3013,51.1817,51.1909,281170.0
2017-06-21 10:00:00,55.65,55.79,55.65,55.76,325023.0,51.1909,51.3197,51.1909,51.2921,325023.0
2017-06-21 10:10:00,55.76,55.77,55.7,55.73,211273.0,51.2921,51.3013,51.2369,51.2645,211273.0
2017-06-21 10:20:00,55.73,55.77,55.72,55.74,152767.0,51.2645,51.3013,51.2553,51.2737,152767.0
2017-06-21 10:30:00,55.74,55.8,55.74,55.77,269773.0,51.2737,51.3289,51.2737,51.3013,269773.0
2017-06-21 10:40:00,55.78,55.92,55.78,55.87,342524.0,51.3105,51.4393,51.3105,51.3933,342524.0
2017-06-21 10:50:00,55.88,55.9,55.81,55.83,151663.0,51.4025,51.4209,51.3381,51.3565,151663.0
2017-06-21 11:00:00,55.82,55.82,55.74,55.79,233002.0,51.3473,51.3473,51.2737,51.3197,233002.0
2017-06-21 11:10:00,55.79,55.81,55.7,55.73,437857.0,51.3197,51.3381,51.2369,51.2645,437857.0
2017-06-21 11:20:00,55.73,55.8,55.73,55.78,185341.0,51.2645,51.3289,51.2645,51.3105,185341.0
2017-06-21 11:30:00,55.79,55.82,55.76,55.8,185222.0,51.3197,51.3473,51.2921,51.3289,185222.0
2017-06-21 11:40:00,55.8,55.87,55.8,55.85,137664.0,51.3289,51.3933,51.3289,51.3749,137664.0
2017-06-21 11:50:00,55.84,55.89,55.82,55.88,80676.0,51.3657,51.4117,51.3473,51.4025,80676.0
2017-06-21 12:00:00,55.89,55.89,55.8,55.83,187598.0,51.4117,51.4117,51.3289,51.3565,187598.0
2017-06-21 12:10:00,55.82,55.83,55.77,55.77,130459.0,51.3473,51.3565,51.3013,51.3013,130459.0
2017-06-21 12:20:00,55.77,55.84,55.75,55.83,133148.0,51.3013,51.3657,51.2829,51.3565,133148.0
2017-06-21 12:30:00,55.83,55.87,55.78,55.82,121356.0,51.3565,51.3933,51.3105,51.3473,121356.0
2017-06-21 12:40:00,55.82,55.82,55.77,55.79,102433.0,51.3473,51.3473,51.3013,51.3197,102433.0
2017-06-21 12:50:00,55.78,55.83,55.71,55.72,195975.0,51.3105,51.3565,51.2461,51.2553,195975.0
2017-06-21 13:00:00,55.73,55.81,55.72,55.8,341564.0,51.2645,51.3381,51.2553,51.3289,341564.0
2017-06-21 13:10:00,55.8,55.84,55.77,55.84,209514.0,51.3289,51.3657,51.3013,51.3657,209514.0
2017-06-21 13:20:00,55.83,55.85,55.79,55.81,75600.0,51.3565,51.3749,51.3197,51.3381,75600.0
2017-06-21 13:30:00,55.81,55.86,55.81,55.82,133575.0,51.3381,51.3841,51.3381,51.3473,133575.0
2017-06-21 13:40:00,55.82,55.84,55.78,55.79,113223.0,51.3473,51.3657,51.3105,51.3197,113223.0
2017-06-21 13:50:00,55.79,55.81,55.74,55.78,127806.0,51.3197,51.3381,51.2737,51.3105,127806.0
2017-06-21 14:00:00,55.78,55.79,55.72,55.77,99570.0,51.3105,51.3197,51.2553,51.3013,99570.0
2017-06-21 14:10:00,55.77,55.84,55.76,55.83,243769.0,51.3013,51.3657,51.2921,51.3565,243769.0
2017-06-21 14:20:00,55.82,55.82,55.75,55.76,110577.0,51.3473,51.3473,51.2829,51.2921,110577.0
2017-06-21 14:30:00,55.75,55.89,55.75,55.87,233487.0,51.2829,51.4117,51.2829,51.3933,233487.0
2017-06-21 14:40:00,55.88,55.92,55.86,55.91,158854.0,51.4025,51.4393,51.3841,51.4301,158854.0
2017-06-21 14:50:00,55.91,55.94,55.89,55.89,160545.0,51.4301,51.4577,51.4117,51.4117,160545.0
2017-06-21 15:00:00,55.9,55.91,55.86,55.91,201060.0,51.4209,51.4301,51.3841,51.4301,201060.0
2017-06-21 15:10:00,55.91,55.93,55.87,55.91,159589.0,51.4301,51.4485,51.3933,51.4301,159589.0
2017-06-21 15:20:00,55.92,55.94,55.89,55.93,182272.0,51.4393,51.4577,51.4117,51.4485,182272.0
2017-06-21 15:30:00,55.93,55.93,55.87,55.89,208167.0,51.4485,51.4485,51.3933,51.4117,208167.0
2017-06-21 15:40:00,55.88,55.95,55.87,55.94,294692.0,51.4025,51.4669,51.3933,51.4577,294692.0
2017-06-21 15:50:00,55.94,55.96,55.9,55.94,891026.0,51.4577,51.4761,51.4209,51.4577,891026.0
2017-06-22 09:30:00,56.1,56.11,55.82,55.83,553023.0,51.6049,51.6141,51.3473,51.3565,553023.0
2017-06-22 09:40:00,55.83,55.92,55.83,55.84,265938.0,51.3565,51.4393,51.3565,51.3657,265938.0
2017-06-22 09:50:00,55.84,55.86,55.79,55.82,192764.0,51.3657,51.3841,51.3197,51.3473,192764.0
2017-06-22 10:00:00,55.83,55.85,55.77,55.82,205575.0,51.3565,51.3749,51.3013,51.3473,205575.0
2017-06-22 10:10:00,55.82,55.87,55.81,55.84,119814.0,51.3473,51.3933,51.3381,51.3657,119814.0
2017-06-22 10:20:00,55.84,55.84,55.79,55.82,135291.0,51.3657,51.3657,51.3197,51.3473,135291.0
2017-06-22 10:30:00,55.82,55.87,55.78,55.87,399245.0,51.3473,51.3933,51.3105,51.3933,399245.0
2017-06-22 10:40:00,55.87,55.96,55.85,55.95,307035.0,51.3933,51.4761,51.3749,51.4669,307035.0
2017-06-22 10:50:00,55.95,55.98,55.9,55.92,159864.0,51.4669,51.4945,51.4209,51.4393,159864.0
2017-06-22 11:00:00,55.92,55.96,55.91,55.93,170143.0,51.4393,51.4761,51.4301,51.4485,170143.0
2017-06-22 11:10:00,55.93,55.96,55.86,55.9,136182.0,51.4485,51.4761,51.3841,51.4209,136182.0
2017-06-22 11:20:00,55.9,55.97,55.88,55.94,157714.0,51.4209,51.4853,51.4025,51.4577,157714.0
2017-06-22 11:30:00,55.93,55.93,55.91,55.93,86433.0,51.4485,51.4485,51.4301,51.4485,86433.0
2017-06-22 11:40:00,55.94,55.96,55.88,55.93,142769.0,51.4577,51.4761,51.4025,51.4485,142769.0
2017-06-22 11:50:00,55.93,55.97,55.91,55.96,143178.0,51.4485,51.4853,51.4301,51.4761,143178.0
2017-06-22 12:00:00,55.96,55.97,55.91,55.91,189070.0,51.4761,51.4853,51.4301,51.4301,189070.0
2017-06-22 12:10:00,55.91,55.96,55.91,55.94,69152.0,51.4301,51.4761,51.4301,51.4577,69152.0
2017-06-22 12:20:00,55.93,55.97,55.92,55.96,59389.0,51.4485,51.4853,51.4393,51.4761,59389.0
2017-06-22 12:30:00,55.96,56.0,55.94,55.96,72867.0,51.4761,51.5129,51.4577,51.4761,72867.0
2017-06-22 12:40:00,55.97,56.02,55.96,56.02,96259.0,51.4853,51.5313,51.4761,51.5313,96259.0
2017-06-22 12:50:00,56.02,56.07,56.02,56.04,224950.0,51.5313,51.5773,51.5313,51.5497,224950.0
2017-06-22 13:00:00,56.05,56.1,56.04,56.08,139240.0,51.5589,51.6049,51.5497,51.5865,139240.0
2017-06-22 13:10:00,56.08,56.09,56.05,56.07,116713.0,51.5865,51.5957,51.5589,51.5773,116713.0
2017-06-22 13:20:00,56.07,56.08,56.04,56.07,92504.0,51.5773,51.5865,51.5497,51.5773,92504.0
2017-06-22 13:30:00,56.07,56.08,56.06,56.07,50401.0,51.5773,51.5865,51.5681,51.5773,50401.0
2017-06-22 13:40:00,56.07,56.08,56.05,56.08,101584.0,51.5773,51.5865,51.5589,51.5865,101584.0
2017-06-22 13:50:00,56.08,56.09,56.06,56.08,109804.0,51.5865,51.5957,51.5681,51.5865,109804.0
2017-06-22 14:00:00,56.09,56.12,56.08,56.1,60589.0,51.5957,51.6233,51.5865,51.6049,60589.0
2017-06-22 14:10:00,56.11,56.14,56.09,56.11,162678.0,51.6141,51.6417,51.5957,51.6141,162678.0
2017-06-22 14:20:00,56.11,56.11,56.06,56.09,108060.0,51.6141,51.6141,51.5681,51.5957,108060.0
2017-06-22 14:30:00,56.08,56.11,56.06,56.08,195657.0,51.5865,51.6141,51.5681,51.5865,195657.0
2017-06-22 14:40:00,56.08,56.11,56.06,56.09,130452.0,51.5865,51.6141,51.5681,51.5957,130452.0
2017-06-22 14:50:00,56.09,56.1,56.06,56.09,84216.0,51.5957,51.6049,51.5681,51.5957,84216.0
2017-06-22 15:00:00,56.09,56.11,56.07,56.1,153670.0,51.5957,51.6141,51.5773,51.6049,153670.0
2017-06-22 15:10:00,56.1,56.11,56.06,56.08,201535.0,51.6049,51.6141,51.5681,51.5865,201535.0
2017-06-22 15:20:00,56.08,56.09,56.06,56.08,184235.0,51.5865,51.5957,51.5681,51.5865,184235.0
2017-06-22 15:30:00,56.08,56.08,56.01,56.01,250259.0,51.5865,51.5865,51.5221,51.5221,250259.0
2017-06-22 15:40:00,56.01,56.03,55.97,56.0,439212.0,51.5221,51.5405,51.4853,51.5129,439212.0
2017-06-22 15:50:00,55.99,55.99,55.94,55.95,1011571.0,51.5037,51.5037,51.4577,51.4669,1011571.0
2017-06-23 09:30:00,55.9,55.96,55.86,55.94,269278.0,51.4209,51.4761,51.3841,51.4577,269278.0
2017-06-23 09:40:00,55.93,55.97,55.81,55.88,224768.0,51.4485,51.4853,51.3381,51.4025,224768.0
2017-06-23 09:50:00,55.87,55.98,55.86,55.98,207640.0,51.3933,51.4945,51.3841,51.4945,207640.0
2017-06-23 10:00:00,55.98,56.01,55.95,56.01,124851.0,51.4945,51.5221,51.4669,51.5221,124851.0
2017-06-23 10:10:00,56.0,56.01,55.97,55.98,106719.0,51.5129,51.5221,51.4853,51.4945,106719.0
2017-06-23 10:20:00,55.98,56.08,55.98,56.03,288150.0,51.4945,51.5865,51.4945,51.5405,288150.0
2017-06-23 10:30:00,56.04,56.14,56.04,56.14,167439.0,51.5497,51.6417,51.5497,51.6417,167439.0
2017-06-23 10:40:00,56.15,56.19,56.15,56.18,252766.0,51.6509,51.6877,51.6509,51.6785,252766.0
2017-06-23 10:50:00,56.19,56.2,56.15,56.16,256153.0,51.6877,51.6968,51.6509,51.6601,256153.0
2017-06-23 11:00:00,56.16,56.22,56.16,56.2,218378.0,51.6601,51.7152,51.6601,51.6968,218378.0
2017-06-23 11:10:00,56.2,56.21,56.16,56.19,227755.0,51.6968,51.706,51.6601,51.6877,227755.0
2017-06-23 11:20:00,56.19,56.24,56.17,56.22,167151.0,51.6877,51.7336,51.6693,51.7152,167151.0
2017-06-23 11:30:00,56.22,56.23,56.2,56.21,105998.0,51.7152,51.7244,51.6968,51.706,105998.0
2017-06-23 11:40:00,56.21,56.24,56.2,56.24,122895.0,51.706,51.7336,51.6968,51.7336,122895.0
2017-06-23 11:50:00,56.23,56.31,56.23,56.29,230710.0,51.7244,51.798,51.7244,51.7796,230710.0
2017-06-23 12:00:00,56.29,56.3,56.26,56.26,146329.0,51.7796,51.7888,51.752,51.752,146329.0
2017-06-23 12:10:00,56.26,56.31,56.25,56.3,149655.0,51.752,51.798,51.7428,51.7888,149655.0
2017-06-23 12:20:00,56.31,56.37,56.3,56.36,189342.0,51.798,51.8532,51.7888,51.844,189342.0
2017-06-23 12:30:00,56.36,56.39,56.35,56.36,119483.0,51.844,51.8716,51.8348,51.844,119483.0
2017-06-23 12:40:00,56.36,56.4,56.36,56.36,495714.0,51.844,51.8808,51.844,51.844,495714.0
2017-06-23 12:50:00,56.37,56.38,56.34,56.34,112872.0,51.8532,51.8624,51.8256,51.8256,112872.0
2017-06-23 13:00:00,56.35,56.36,56.32,56.33,175394.0,51.8348,51.844,51.8072,51.8164,175394.0
2017-06-23 13:10:00,56.33,56.37,56.32,56.37,156766.0,51.8164,51.8532,51.8072,51.8532,156766.0
2017-06-23 13:20:00,56.37,56.38,56.35,56.37,213253.0,51.8532,51.8624,51.8348,51.8532,213253.0
2017-06-23 13:30:00,56.37,56.42,56.37,56.4,283836.0,51.8532,51.8992,51.8532,51.8808,283836.0
2017-06-23 13:40:00,56.41,56.43,56.4,56.42,933885.0,51.89,51.9084,51.8808,51.8992,933885.0
2017-06-23 13:50:00,56.42,56.44,56.4,56.41,248480.0,51.8992,51.9176,51.8808,51.89,248480.0
2017-06-23 14:00:00,56.41,56.42,56.39,56.4,130858.0,51.89,51.8992,51.8716,51.8808,130858.0
2017-06-23 14:10:00,56.4,56.41,56.37,56.37,513275.0,51.8808,51.89,51.8532,51.8532,513275.0
2017-06-23 14:20:00,56.37,56.39,56.35,56.36,272086.0,51.8532,51.8716,51.8348,51.844,272086.0
2017-06-23 14:30:00,56.35,56.38,56.33,56.34,300153.0,51.8348,51.8624,51.8164,51.8256,300153.0
2017-06-23 14:40:00,56.33,56.34,56.27,56.32,220959.0,51.8164,51.8256,51.7612,51.8072,220959.0
2017-06-23 14:50:00,56.32,56.35,56.3,56.32,271222.0,51.8072,51.8348,51.7888,51.8072,271222.0
2017-06-23 15:00:00,56.32,56.32,56.21,56.25,932293.0,51.8072,51.8072,51.706,51.7428,932293.0
2017-06-23 15:10:00,56.25,56.26,56.2,56.24,513004.0,51.7428,51.752,51.6968,51.7336,513004.0
2017-06-23 15:20:00,56.24,56.25,56.17,56.18,408313.0,51.7336,51.7428,51.6693,51.6785,408313.0
2017-06-23 15:30:00,56.18,56.28,56.18,56.22,725022.0,51.6785,51.7704,51.6785,51.7152,725022.0
2017-06-23 15:40:00,56.22,56.31,56.22,56.29,1172893.0,51.7152,51.798,51.7152,51.7796,1172893.0
2017-06-23 15:50:00,56.29,56.32,56.25,56.28,3398980.0,51.7796,51.8072,51.7428,51.7704,3398980.0
2017-06-26 09:30:00,56.6,56.72,56.51,56.67,579211.0,52.0648,52.1752,51.982,52.1292,579211.0
2017-06-26 09:40:00,56.68,56.71,56.61,56.67,252031.0,52.1384,52.166,52.074,52.1292,252031.0
2017-06-26 09:50:00,56.67,56.68,56.6,56.63,181972.0,52.1292,52.1384,52.0648,52.0924,181972.0
2017-06-26 10:00:00,56.64,56.65,56.48,56.49,208548.0,52.1016,52.1108,51.9544,51.9636,208548.0
2017-06-26 10:10:00,56.49,56.51,56.43,56.48,232114.0,51.9636,51.982,51.9084,51.9544,232114.0
2017-06-26 10:20:00,56.47,56.55,56.44,56.55,257576.0,51.9452,52.0188,51.9176,52.0188,257576.0
2017-06-26 10:30:00,56.54,56.55,56.31,56.31,213915.0,52.0096,52.0188,51.798,51.798,213915.0
2017-06-26 10:40:00,56.31,56.31,56.19,56.2,461623.0,51.798,51.798,51.6877,51.6968,461623.0
2017-06-26 10:50:00,56.2,56.24,56.11,56.16,359597.0,51.6968,51.7336,51.6141,51.6601,359597.0
2017-06-26 11:00:00,56.17,56.19,55.99,56.06,420034.0,51.6693,51.6877,51.5037,51.5681,420034.0
2017-06-26 11:10:00,56.06,56.08,56.0,56.05,273368.0,51.5681,51.5865,51.5129,51.5589,273368.0
2017-06-26 11:20:00,56.06,56.1,55.98,56.08,282797.0,51.5681,51.6049,51.4945,51.5865,282797.0
2017-06-26 11:30:00,56.07,56.07,55.94,56.01,259205.0,51.5773,51.5773,51.4577,51.5221,259205.0
2017-06-26 11:40:00,56.01,56.14,56.01,56.1,195561.0,51.5221,51.6417,51.5221,51.6049,195561.0
2017-06-26 11:50:00,56.1,56.15,56.05,56.14,220006.0,51.6049,51.6509,51.5589,51.6417,220006.0
2017-06-26 12:00:00,56.14,56.19,56.13,56.17,97855.0,51.6417,51.6877,51.6325,51.6693,97855.0
2017-06-26 12:10:00,56.16,56.17,56.11,56.13,97948.0,51.6601,51.6693,51.6141,51.6325,97948.0
2017-06-26 12:20:00,56.12,56.14,56.09,56.12,123215.0,51.6233,51.6417,51.5957,51.6233,123215.0
2017-06-26 12:30:00,56.12,56.2,56.11,56.2,416599.0,51.6233,51.6968,51.6141,51.6968,416599.0
2017-06-26 12:40:00,56.21,56.24,56.18,56.18,99849.0,51.706,51.7336,51.6785,51.6785,99849.0
2017-06-26 12:50:00,56.18,56.25,56.18,56.22,109960.0,51.6785,51.7428,51.6785,51.7152,109960.0
2017-06-26 13:00:00,56.22,56.23,56.16,56.18,133093.0,51.7152,51.7244,51.6601,51.6785,133093.0
2017-06-26 13:10:00,56.19,56.19,56.12,56.15,177640.0,51.6877,51.6877,51.6233,51.6509,177640.0
2017-06-26 13:20:00,56.15,56.18,56.13,56.17,113065.0,51.6509,51.6785,51.6325,51.6693,113065.0
2017-06-26 13:30:00,56.16,56.2,56.15,56.2,130110.0,51.6601,51.6968,51.6509,51.6968,130110.0
2017-06-26 13:40:00,56.19,56.2,56.15,56.16,123188.0,51.6877,51.6968,51.6509,51.6601,123188.0
2017-06-26 13:50:00,56.15,56.19,56.14,56.16,61718.0,51.6509,51.6877,51.6417,51.6601,61718.0
2017-06-26 14:00:00,56.16,56.17,56.1,56.12,120033.0,51.6601,51.6693,51.6049,51.6233,120033.0
2017-06-26 14:10:00,56.11,56.12,56.06,56.1,119409.0,51.6141,51.6233,51.5681,51.6049,119409.0
2017-06-26 14:20:00,56.09,56.11,56.05,56.09,135017.0,51.5957,51.6141,51.5589,51.5957,135017.0
2017-06-26 14:30:00,56.09,56.13,56.08,56.11,80202.0,51.5957,51.6325,51.5865,51.6141,80202.0
2017-06-26 14:40:00,56.11,56.13,56.09,56.12,145694.0,51.6141,51.6325,51.5957,51.6233,145694.0
2017-06-26 14:50:00,56.12,56.13,56.06,56.1,86438.0,51.6233,51.6325,51.5681,51.6049,86438.0
2017-06-26 15:00:00,56.1,56.12,56.01,56.12,169722.0,51.6049,51.6233,51.5221,51.6233,169722.0
2017-06-26 15:10:00,56.12,56.13,56.07,56.1,194561.0,51.6233,51.6325,51.5773,51.6049,194561.0
2017-06-26 15:20:00,56.1,56.1,56.03,56.08,196250.0,51.6049,51.6049,51.5405,51.5865,196250.0
2017-06-26 15:30:00,56.08,56.1,56.02,56.06,331055.0,51.5865,51.6049,51.5313,51.5681,331055.0
2017-06-26 15:40:00,56.05,56.06,55.97,56.04,325038.0,51.5589,51.5681,51.4853,51.5497,325038.0
2017-06-26 15:50:00,56.04,56.08,55.96,55.99,963539.0,51.5497,51.5865,51.4761,51.5037,963539.0
2017-06-27 09:30:00,55.7,55.78,55.53,55.61,660223.0,51.2369,51.3105,51.0805,51.1541,660223.0
2017-06-27 09:40:00,55.61,55.74,55.6,55.62,932903.0,51.1541,51.2737,51.1449,51.1633,932903.0
2017-06-27 09:50:00,55.62,55.68,55.55,55.59,372254.0,51.1633,51.2185,51.0989,51.1357,372254.0
2017-06-27 10:00:00,55.59,55.74,55.59,55.71,296140.0,51.1357,51.2737,51.1357,51.2461,296140.0
2017-06-27 10:10:00,55.71,55.73,55.62,55.66,178880.0,51.2461,51.2645,51.1633,51.2001,178880.0
2017-06-27 10:20:00,55.66,55.74,55.61,55.62,183779.0,51.2001,51.2737,51.1541,51.1633,183779.0
2017-06-27 10:30:00,55.62,55.71,55.62,55.71,161098.0,51.1633,51.2461,51.1633,51.2461,161098.0
2017-06-27 10:40:00,55.71,55.8,55.71,55.76,109019.0,51.2461,51.3289,51.2461,51.2921,109019.0
2017-06-27 10:50:00,55.76,55.78,55.72,55.74,57221.0,51.2921,51.3105,51.2553,51.2737,57221.0
2017-06-27 11:00:00,55.74,55.8,55.73,55.74,102354.0,51.2737,51.3289,51.2645,51.2737,102354.0
2017-06-27 11:10:00,55.74,55.77,55.71,55.74,150076.0,51.2737,51.3013,51.2461,51.2737,150076.0
2017-06-27 11:20:00,55.73,55.76,55.69,55.7,124439.0,51.2645,51.2921,51.2277,51.2369,124439.0
2017-06-27 11:30:00,55.7,55.75,55.68,55.75,68597.0,51.2369,51.2829,51.2185,51.2829,68597.0
2017-06-27 11:40:00,55.75,55.75,55.71,55.73,139909.0,51.2829,51.2829,51.2461,51.2645,139909.0
2017-06-27 11:50:00,55.73,55.73,55.66,55.69,105531.0,51.2645,51.2645,51.2001,51.2277,105531.0
2017-06-27 12:00:00,55.69,55.74,55.67,55.74,92883.0,51.2277,51.2737,51.2093,51.2737,92883.0
2017-06-27 12:10:00,55.73,55.75,55.67,55.68,115331.0,51.2645,51.2829,51.2093,51.2185,115331.0
2017-06-27 12:20:00,55.67,55.73,55.67,55.72,71823.0,51.2093,51.2645,51.2093,51.2553,71823.0
2017-06-27 12:30:00,55.71,55.72,55.58,55.59,151324.0,51.2461,51.2553,51.1265,51.1357,151324.0
2017-06-27 12:40:00,55.59,55.62,55.57,55.59,137901.0,51.1357,51.1633,51.1173,51.1357,137901.0
2017-06-27 12:50:00,55.58,55.59,55.48,55.52,725897.0,51.1265,51.1357,51.0345,51.0713,725897.0
2017-06-27 13:00:00,55.52,55.53,55.43,55.45,137074.0,51.0713,51.0805,50.9885,51.0069,137074.0
2017-06-27 13:10:00,55.45,55.48,55.4,55.48,202814.0,51.0069,51.0345,50.961,51.0345,202814.0
2017-06-27 13:20:00,55.48,55.53,55.47,55.49,166208.0,51.0345,51.0805,51.0253,51.0437,166208.0
2017-06-27 13:30:00,55.5,55.52,55.3,55.33,259819.0,51.0529,51.0713,50.869,50.8966,259819.0
2017-06-27 13:40:00,55.3,55.38,55.18,55.28,980918.0,50.869,50.9426,50.7586,50.8506,980918.0
2017-06-27 13:50:00,55.27,55.33,55.25,55.29,243958.0,50.8414,50.8966,50.823,50.8598,243958.0
2017-06-27 14:00:00,55.29,55.33,55.2,55.26,366935.0,50.8598,50.8966,50.777,50.8322,366935.0
2017-06-27 14:10:00,55.26,55.28,55.17,55.28,436068.0,50.8322,50.8506,50.7494,50.8506,436068.0
2017-06-27 14:20:00,55.28,55.38,55.22,55.36,305376.0,50.8506,50.9426,50.7954,50.9242,305376.0
2017-06-27 14:30:00,55.37,55.42,55.33,55.34,206977.0,50.9334,50.9793,50.8966,50.9058,206977.0
2017-06-27 14:40:00,55.35,55.4,55.32,55.37,360596.0,50.915,50.961,50.8874,50.9334,360596.0
2017-06-27 14:50:00,55.37,55.39,55.32,55.34,172560.0,50.9334,50.9518,50.8874,50.9058,172560.0
2017-06-27 15:00:00,55.35,55.4,55.27,55.29,316765.0,50.915,50.961,50.8414,50.8598,316765.0
2017-06-27 15:10:00,55.29,55.32,55.25,55.27,169107.0,50.8598,50.8874,50.823,50.8414,169107.0
2017-06-27 15:20:00,55.28,55.29,55.19,55.23,339116.0,50.8506,50.8598,50.7678,50.8046,339116.0
2017-06-27 15:30:00,55.23,55.25,55.16,55.21,350212.0,50.8046,50.823,50.7402,50.7862,350212.0
2017-06-27 15:40:00,55.21,55.26,55.17,55.21,524905.0,50.7862,50.8322,50.7494,50.7862,524905.0
2017-06-27 15:50:00,55.21,55.21,55.08,55.09,1637525.0,50.7862,50.7862,50.6666,50.6758,1637525.0
2017-06-28 09:30:00,55.29,55.33,55.07,55.12,676816.0,50.8598,50.8966,50.6574,50.7034,676816.0
2017-06-28 09:40:00,55.13,55.19,55.07,55.11,703055.0,50.7126,50.7678,50.6574,50.6942,703055.0
2017-06-28 09:50:00,55.11,55.12,54.92,54.97,340391.0,50.6942,50.7034,50.5194,50.5654,340391.0
2017-06-28 10:00:00,54.97,55.2,54.96,55.17,554884.0,50.5654,50.777,50.5562,50.7494,554884.0
2017-06-28 10:10:00,55.16,55.23,55.1,55.22,324327.0,50.7402,50.8046,50.685,50.7954,324327.0
2017-06-28 10:20:00,55.23,55.24,55.17,55.19,320987.0,50.8046,50.8138,50.7494,50.7678,320987.0
2017-06-28 10:30:00,55.18,55.34,55.18,55.28,306634.0,50.7586,50.9058,50.7586,50.8506,306634.0
2017-06-28 10:40:00,55.28,55.45,55.28,55.42,360079.0,50.8506,51.0069,50.8506,50.9793,360079.0
2017-06-28 10:50:00,55.42,55.52,55.42,55.46,389497.0,50.9793,51.0713,50.9793,51.0161,389497.0
2017-06-28 11:00:00,55.46,55.5,55.36,55.38,241991.0,51.0161,51.0529,50.9242,50.9426,241991.0
2017-06-28 11:10:00,55.39,55.43,55.37,55.4,123216.0,50.9518,50.9885,50.9334,50.961,123216.0
2017-06-28 11:20:00,55.4,55.42,55.36,55.36,148843.0,50.961,50.9793,50.9242,50.9242,148843.0
2017-06-28 11:30:00,55.37,55.38,55.32,55.36,212520.0,50.9334,50.9426,50.8874,50.9242,212520.0
2017-06-28 11:40:00,55.36,55.4,55.35,55.4,103903.0,50.9242,50.961,50.915,50.961,103903.0
2017-06-28 11:50:00,55.4,55.46,55.38,55.38,188972.0,50.961,51.0161,50.9426,50.9426,188972.0
2017-06-28 12:00:00,55.37,55.43,55.36,55.41,212838.0,50.9334,50.9885,50.9242,50.9701,212838.0
2017-06-28 12:10:00,55.41,55.46,55.4,55.44,718441.0,50.9701,51.0161,50.961,50.9977,718441.0
2017-06-28 12:20:00,55.43,55.45,55.41,55.44,283396.0,50.9885,51.0069,50.9701,50.9977,283396.0
2017-06-28 12:30:00,55.44,55.53,55.43,55.53,277023.0,50.9977,51.0805,50.9885,51.0805,277023.0
2017-06-28 12:40:00,55.53,55.62,55.53,55.59,390440.0,51.0805,51.1633,51.0805,51.1357,390440.0
2017-06-28 12:50:00,55.59,55.61,55.56,55.6,152990.0,51.1357,51.1541,51.1081,51.1449,152990.0
2017-06-28 13:00:00,55.6,55.65,55.58,55.59,191713.0,51.1449,51.1909,51.1265,51.1357,191713.0
2017-06-28 13:10:00,55.59,55.63,55.57,55.61,144048.0,51.1357,51.1725,51.1173,51.1541,144048.0
2017-06-28 13:20:00,55.62,55.69,55.6,55.67,162393.0,51.1633,51.2277,51.1449,51.2093,162393.0
2017-06-28 13:30:00,55.66,55.7,55.63,55.67,296983.0,51.2001,51.2369,51.1725,51.2093,296983.0
2017-06-28 13:40:00,55.67,55.67,55.62,55.63,100401.0,51.2093,51.2093,51.1633,51.1725,100401.0
2017-06-28 13:50:00,55.63,55.66,55.61,55.61,155384.0,51.1725,51.2001,51.1541,51.1541,155384.0
2017-06-28 14:00:00,55.62,55.64,55.58,55.61,190295.0,51.1633,51.1817,51.1265,51.1541,190295.0
2017-06-28 14:10:00,55.62,55.65,55.61,55.65,100592.0,51.1633,51.1909,51.1541,51.1909,100592.0
2017-06-28 14:20:00,55.64,55.64,55.56,55.57,171288.0,51.1817,51.1817,51.1081,51.1173,171288.0
2017-06-28 14:30:00,55.57,55.62,55.57,55.62,394956.0,51.1173,51.1633,51.1173,51.1633,394956.0
2017-06-28 14:40:00,55.63,55.64,55.6,55.63,71927.0,51.1725,51.1817,51.1449,51.1725,71927.0
2017-06-28 14:50:00,55.62,55.66,55.62,55.65,80912.0,51.1633,51.2001,51.1633,51.1909,80912.0
2017-06-28 15:00:00,55.65,55.73,55.64,55.72,345020.0,51.1909,51.2645,51.1817,51.2553,345020.0
2017-06-28 15:10:00,55.72,55.73,55.68,55.71,192928.0,51.2553,51.2645,51.2185,51.2461,192928.0
2017-06-28 15:20:00,55.72,55.77,55.69,55.76,254405.0,51.2553,51.3013,51.2277,51.2921,254405.0
2017-06-28 15:30:00,55.75,55.79,55.74,55.75,286554.0,51.2829,51.3197,51.2737,51.2829,286554.0
2017-06-28 15:40:00,55.75,55.79,55.74,55.76,351030.0,51.2829,51.3197,51.2737,51.2921,351030.0
2017-06-28 15:50:00,55.77,55.82,55.73,55.76,1183892.0,51.3013,51.3473,51.2645,51.2921,1183892.0
2017-06-29 09:30:00,55.51,55.51,55.22,55.3,665975.0,51.0621,51.0621,50.7954,50.869,665975.0
2017-06-29 09:40:00,55.29,55.34,55.08,55.16,904183.0,50.8598,50.9058,50.6666,50.7402,904183.0
2017-06-29 09:50:00,55.16,55.25,55.11,55.16,661137.0,50.7402,50.823,50.6942,50.7402,661137.0
2017-06-29 10:00:00,55.17,55.24,55.06,55.14,543194.0,50.7494,50.8138,50.6482,50.7218,543194.0
2017-06-29 10:10:00,55.14,55.14,55.0,55.06,316217.0,50.7218,50.7218,50.593,50.6482,316217.0
2017-06-29 10:20:00,55.05,55.15,55.01,55.14,288194.0,50.639,50.731,50.6022,50.7218,288194.0
2017-06-29 10:30:00,55.13,55.15,55.06,55.12,329567.0,50.7126,50.731,50.6482,50.7034,329567.0
2017-06-29 10:40:00,55.13,55.2,55.1,55.18,295294.0,50.7126,50.777,50.685,50.7586,295294.0
2017-06-29 10:50:00,55.18,55.18,55.05,55.05,284090.0,50.7586,50.7586,50.639,50.639,284090.0
2017-06-29 11:00:00,55.05,55.08,54.92,54.93,356303.0,50.639,50.6666,50.5194,50.5286,356303.0
2017-06-29 11:10:00,54.93,54.93,54.82,54.87,420723.0,50.5286,50.5286,50.4274,50.4734,420723.0
2017-06-29 11:20:00,54.87,54.9,54.76,54.81,551764.0,50.4734,50.501,50.3722,50.4182,551764.0
2017-06-29 11:30:00,54.8,54.84,54.64,54.77,678013.0,50.409,50.4458,50.2618,50.3814,678013.0
2017-06-29 11:40:00,54.78,54.88,54.7,54.86,319764.0,50.3906,50.4826,50.317,50.4642,319764.0
2017-06-29 11:50:00,54.86,54.86,54.72,54.73,393029.0,50.4642,50.4642,50.3354,50.3446,393029.0
2017-06-29 12:00:00,54.74,54.87,54.67,54.86,374099.0,50.3538,50.4734,50.2894,50.4642,374099.0
2017-06-29 12:10:00,54.87,54.92,54.81,54.85,349088.0,50.4734,50.5194,50.4182,50.455,349088.0
2017-06-29 12:20:00,54.85,54.86,54.77,54.82,240540.0,50.455,50.4642,50.3814,50.4274,240540.0
2017-06-29 12:30:00,54.82,54.86,54.76,54.77,279780.0,50.4274,50.4642,50.3722,50.3814,279780.0
2017-06-29 12:40:00,54.77,54.83,54.72,54.73,326680.0,50.3814,50.4366,50.3354,50.3446,326680.0
2017-06-29 12:50:00,54.72,54.74,54.6,54.62,353037.0,50.3354,50.3538,50.2251,50.2435,353037.0
2017-06-29 13:00:00,54.62,54.69,54.56,54.61,444407.0,50.2435,50.3078,50.1883,50.2343,444407.0
2017-06-29 13:10:00,54.62,54.62,54.52,54.58,371797.0,50.2435,50.2435,50.1515,50.2067,371797.0
2017-06-29 13:20:00,54.57,54.57,54.33,54.38,516084.0,50.1975,50.1975,49.9767,50.0227,516084.0
2017-06-29 13:30:00,54.38,54.63,54.38,54.63,945388.0,50.0227,50.2526,50.0227,50.2526,945388.0
2017-06-29 13:40:00,54.63,54.64,54.51,54.53,415735.0,50.2526,50.2618,50.1423,50.1607,415735.0
2017-06-29 13:50:00,54.52,54.56,54.45,54.52,345648.0,50.1515,50.1883,50.0871,50.1515,345648.0
2017-06-29 14:00:00,54.52,54.6,54.43,54.57,288280.0,50.1515,50.2251,50.0687,50.1975,288280.0
2017-06-29 14:10:00,54.57,54.64,54.54,54.58,233166.0,50.1975,50.2618,50.1699,50.2067,233166.0
2017-06-29 14:20:00,54.58,54.71,54.57,54.68,226372.0,50.2067,50.3262,50.1975,50.2986,226372.0
2017-06-29 14:30:00,54.68,54.71,54.62,54.68,179068.0,50.2986,50.3262,50.2435,50.2986,179068.0
2017-06-29 14:40:00,54.68,54.74,54.6,54.61,250491.0,50.2986,50.3538,50.2251,50.2343,250491.0
2017-06-29 14:50:00,54.61,54.7,54.58,54.67,830047.0,50.2343,50.317,50.2067,50.2894,830047.0
2017-06-29 15:00:00,54.67,54.82,54.66,54.76,652723.0,50.2894,50.4274,50.2802,50.3722,652723.0
2017-06-29 15:10:00,54.76,54.9,54.71,54.88,555589.0,50.3722,50.501,50.3262,50.4826,555589.0
2017-06-29 15:20:00,54.88,54.9,54.73,54.77,522615.0,50.4826,50.501,50.3446,50.3814,522615.0
2017-06-29 15:30:00,54.78,54.95,54.77,54.93,723965.0,50.3906,50.547,50.3814,50.5286,723965.0
2017-06-29 15:40:00,54.93,54.93,54.79,54.8,1179350.0,50.5286,50.5286,50.3998,50.409,1179350.0
2017-06-29 15:50:00,54.79,54.87,54.77,54.78,1991907.0,50.3998,50.4734,50.3814,50.3906,1991907.0
2017-06-30 09:30:00,55.0,55.05,54.89,55.04,1056310.0,50.593,50.639,50.4918,50.6298,1056310.0
2017-06-30 09:40:00,55.04,55.07,54.94,55.04,729205.0,50.6298,50.6574,50.5378,50.6298,729205.0
2017-06-30 09:50:00,55.04,55.09,54.82,54.85,598926.0,50.6298,50.6758,50.4274,50.455,598926.0
2017-06-30 10:00:00,54.85,54.89,54.77,54.83,471126.0,50.455,50.4918,50.3814,50.4366,471126.0
2017-06-30 10:10:00,54.82,54.83,54.67,54.75,495754.0,50.4274,50.4366,50.2894,50.363,495754.0
2017-06-30 10:20:00,54.75,54.89,54.73,54.89,283470.0,50.363,50.4918,50.3446,50.4918,283470.0
2017-06-30 10:30:00,54.89,54.95,54.81,54.81,344358.0,50.4918,50.547,50.4182,50.4182,344358.0
2017-06-30 10:40:00,54.81,54.85,54.73,54.75,209423.0,50.4182,50.455,50.3446,50.363,209423.0
2017-06-30 10:50:00,54.76,54.91,54.74,54.9,185076.0,50.3722,50.5102,50.3538,50.501,185076.0
2017-06-30 11:00:00,54.9,54.91,54.84,54.9,271244.0,50.501,50.5102,50.4458,50.501,271244.0
2017-06-30 11:10:00,54.9,54.92,54.82,54.84,280398.0,50.501,50.5194,50.4274,50.4458,280398.0
2017-06-30 11:20:00,54.83,54.88,54.77,54.79,187980.0,50.4366,50.4826,50.3814,50.3998,187980.0
2017-06-30 11:30:00,54.79,54.83,54.75,54.8,293161.0,50.3998,50.4366,50.363,50.409,293161.0
2017-06-30 11:40:00,54.8,54.85,54.78,54.84,157220.0,50.409,50.455,50.3906,50.4458,157220.0
2017-06-30 11:50:00,54.85,54.91,54.83,54.9,86855.0,50.455,50.5102,50.4366,50.501,86855.0
2017-06-30 12:00:00,54.89,54.92,54.87,54.91,137382.0,50.4918,50.5194,50.4734,50.5102,137382.0
2017-06-30 12:10:00,54.91,54.94,54.89,54.92,92275.0,50.5102,50.5378,50.4918,50.5194,92275.0
2017-06-30 12:20:00,54.93,54.94,54.89,54.92,93350.0,50.5286,50.5378,50.4918,50.5194,93350.0
2017-06-30 12:30:00,54.92,54.93,54.9,54.9,89404.0,50.5194,50.5286,50.501,50.501,89404.0
2017-06-30 12:40:00,54.91,54.92,54.84,54.85,192265.0,50.5102,50.5194,50.4458,50.455,192265.0
2017-06-30 12:50:00,54.85,54.88,54.84,54.88,72381.0,50.455,50.4826,50.4458,50.4826,72381.0
2017-06-30 13:00:00,54.88,54.91,54.87,54.91,144100.0,50.4826,50.5102,50.4734,50.5102,144100.0
2017-06-30 13:10:00,54.91,54.92,54.89,54.91,67279.0,50.5102,50.5194,50.4918,50.5102,67279.0
2017-06-30 13:20:00,54.91,54.93,54.88,54.92,115035.0,50.5102,50.5286,50.4826,50.5194,115035.0
2017-06-30 13:30:00,54.92,54.96,54.89,54.96,117016.0,50.5194,50.5562,50.4918,50.5562,117016.0
2017-06-30 13:40:00,54.95,54.96,54.93,54.95,156539.0,50.547,50.5562,50.5286,50.547,156539.0
2017-06-30 13:50:00,54.95,54.96,54.91,54.93,153756.0,50.547,50.5562,50.5102,50.5286,153756.0
2017-06-30 14:00:00,54.93,54.94,54.9,54.92,84978.0,50.5286,50.5378,50.501,50.5194,84978.0
2017-06-30 14:10:00,54.92,54.97,54.92,54.97,350094.0,50.5194,50.5654,50.5194,50.5654,350094.0
2017-06-30 14:20:00,54.97,55.01,54.94,54.98,189045.0,50.5654,50.6022,50.5378,50.5746,189045.0
2017-06-30 14:30:00,54.98,55.0,54.97,54.99,122406.0,50.5746,50.593,50.5654,50.5838,122406.0
2017-06-30 14:40:00,54.99,55.02,54.97,55.01,270743.0,50.5838,50.6114,50.5654,50.6022,270743.0
2017-06-30 14:50:00,55.01,55.04,54.99,55.02,402077.0,50.6022,50.6298,50.5838,50.6114,402077.0
2017-06-30 15:00:00,55.03,55.04,54.98,54.99,214338.0,50.6206,50.6298,50.5746,50.5838,214338.0
2017-06-30 15:10:00,54.99,54.99,54.91,54.93,454967.0,50.5838,50.5838,50.5102,50.5286,454967.0
2017-06-30 15:20:00,54.93,54.99,54.93,54.95,248443.0,50.5286,50.5838,50.5286,50.547,248443.0
2017-06-30 15:30:00,54.94,54.95,54.88,54.91,484578.0,50.5378,50.547,50.4826,50.5102,484578.0
2017-06-30 15:40:00,54.91,54.98,54.9,54.95,519642.0,50.5102,50.5746,50.501,50.547,519642.0
2017-06-30 15:50:00,54.95,54.95,54.73,54.74,2842386.0,50.547,50.547,50.3446,50.3538,2842386.0
2017-07-03 09:30:00,54.95,55.05,54.87,54.89,444989.0,50.547,50.639,50.4734,50.4918,444989.0
2017-07-03 09:40:00,54.9,54.99,54.85,54.96,321899.0,50.501,50.5838,50.455,50.5562,321899.0
2017-07-03 09:50:00,54.96,55.0,54.9,54.92,161894.0,50.5562,50.593,50.501,50.5194,161894.0
2017-07-03 10:00:00,54.91,54.98,54.85,54.96,362231.0,50.5102,50.5746,50.455,50.5562,362231.0
2017-07-03 10:10:00,54.95,54.96,54.81,54.82,281985.0,50.547,50.5562,50.4182,50.4274,281985.0
2017-07-03 10:20:00,54.82,54.83,54.69,54.76,276768.0,50.4274,50.4366,50.3078,50.3722,276768.0
2017-07-03 10:30:00,54.75,54.8,54.69,54.71,229642.0,50.363,50.409,50.3078,50.3262,229642.0
2017-07-03 10:40:00,54.71,54.73,54.68,54.71,236912.0,50.3262,50.3446,50.2986,50.3262,236912.0
2017-07-03 10:50:00,54.72,54.74,54.61,54.61,293655.0,50.3354,50.3538,50.2343,50.2343,293655.0
2017-07-03 11:00:00,54.61,54.64,54.43,54.53,371182.0,50.2343,50.2618,50.0687,50.1607,371182.0
2017-07-03 11:10:00,54.53,54.59,54.48,54.48,353077.0,50.1607,50.2159,50.1147,50.1147,353077.0
2017-07-03 11:20:00,54.48,54.6,54.47,54.6,489437.0,50.1147,50.2251,50.1055,50.2251,489437.0
2017-07-03 11:30:00,54.59,54.62,54.55,54.59,415627.0,50.2159,50.2435,50.1791,50.2159,415627.0
2017-07-03 11:40:00,54.59,54.61,54.56,54.59,168136.0,50.2159,50.2343,50.1883,50.2159,168136.0
2017-07-03 11:50:00,54.58,54.62,54.51,54.61,103160.0,50.2067,50.2435,50.1423,50.2343,103160.0
2017-07-03 12:00:00,54.61,54.61,54.48,54.48,228845.0,50.2343,50.2343,50.1147,50.1147,228845.0
2017-07-03 12:10:00,54.49,54.49,54.39,54.42,269707.0,50.1239,50.1239,50.0319,50.0595,269707.0
2017-07-03 12:20:00,54.42,54.46,54.37,54.46,294515.0,50.0595,50.0963,50.0135,50.0963,294515.0
2017-07-03 12:30:00,54.45,54.45,54.31,54.31,4356869.0,50.0871,50.0871,49.9583,49.9583,4356869.0
2017-07-03 12:40:00,54.31,54.37,54.28,54.34,1891735.0,49.9583,50.0135,49.9307,49.9859,1891735.0
2017-07-03 12:50:00,54.35,54.43,54.33,54.33,1945428.0,49.9951,50.0687,49.9767,49.9767,1945428.0
2017-07-05 09:30:00,54.54,54.74,54.47,54.7,837412.0,50.1699,50.3538,50.1055,50.317,837412.0
2017-07-05 09:40:00,54.7,54.71,54.49,54.57,502468.0,50.317,50.3262,50.1239,50.1975,502468.0
2017-07-05 09:50:00,54.57,54.65,54.52,54.58,409478.0,50.1975,50.271,50.1515,50.2067,409478.0
2017-07-05 10:00:00,54.57,54.57,54.42,54.47,486438.0,50.1975,50.1975,50.0595,50.1055,486438.0
2017-07-05 10:10:00,54.48,54.55,54.37,54.41,699787.0,50.1147,50.1791,50.0135,50.0503,699787.0
2017-07-05 10:20:00,54.41,54.47,54.36,54.46,324882.0,50.0503,50.1055,50.0043,50.0963,324882.0
2017-07-05 10:30:00,54.45,54.61,54.45,54.61,356986.0,50.0871,50.2343,50.0871,50.2343,356986.0
2017-07-05 10:40:00,54.61,54.74,54.58,54.68,465075.0,50.2343,50.3538,50.2067,50.2986,465075.0
2017-07-05 10:50:00,54.68,54.71,54.64,54.68,655884.0,50.2986,50.3262,50.2618,50.2986,655884.0
2017-07-05 11:00:00,54.67,54.72,54.65,54.7,1818478.0,50.2894,50.3354,50.271,50.317,1818478.0
2017-07-05 11:10:00,54.71,54.74,54.68,54.71,113034.0,50.3262,50.3538,50.2986,50.3262,113034.0
2017-07-05 11:20:00,54.72,54.83,54.71,54.82,165500.0,50.3354,50.4366,50.3262,50.4274,165500.0
2017-07-05 11:30:00,54.81,54.82,54.73,54.76,145187.0,50.4182,50.4274,50.3446,50.3722,145187.0
2017-07-05 11:40:00,54.76,54.77,54.72,54.73,87974.0,50.3722,50.3814,50.3354,50.3446,87974.0
2017-07-05 11:50:00,54.73,54.79,54.73,54.78,115881.0,50.3446,50.3998,50.3446,50.3906,115881.0
2017-07-05 12:00:00,54.78,54.82,54.76,54.79,98976.0,50.3906,50.4274,50.3722,50.3998,98976.0
2017-07-05 12:10:00,54.79,54.84,54.78,54.84,100400.0,50.3998,50.4458,50.3906,50.4458,100400.0
2017-07-05 12:20:00,54.84,54.87,54.82,54.83,77231.0,50.4458,50.4734,50.4274,50.4366,77231.0
2017-07-05 12:30:00,54.83,54.85,54.79,54.83,86164.0,50.4366,50.455,50.3998,50.4366,86164.0
2017-07-05 12:40:00,54.83,54.83,54.79,54.81,58878.0,50.4366,50.4366,50.3998,50.4182,58878.0
2017-07-05 12:50:00,54.81,54.84,54.8,54.83,95096.0,50.4182,50.4458,50.409,50.4366,95096.0
2017-07-05 13:00:00,54.83,54.87,54.82,54.87,62737.0,50.4366,50.4734,50.4274,50.4734,62737.0
2017-07-05 13:10:00,54.87,54.91,54.86,54.88,95321.0,50.4734,50.5102,50.4642,50.4826,95321.0
2017-07-05 13:20:00,54.88,54.93,54.86,54.87,137790.0,50.4826,50.5286,50.4642,50.4734,137790.0
2017-07-05 13:30:00,54.88,54.91,54.86,54.89,69187.0,50.4826,50.5102,50.4642,50.4918,69187.0
2017-07-05 13:40:00,54.89,54.9,54.85,54.86,454920.0,50.4918,50.501,50.455,50.4642,454920.0
2017-07-05 13:50:00,54.86,54.87,54.82,54.83,493119.0,50.4642,50.4734,50.4274,50.4366,493119.0
2017-07-05 14:00:00,54.84,54.91,54.76,54.78,482092.0,50.4458,50.5102,50.3722,50.3906,482092.0
2017-07-05 14:10:00,54.78,54.86,54.76,54.84,300155.0,50.3906,50.4642,50.3722,50.4458,300155.0
2017-07-05 14:20:00,54.83,54.92,54.83,54.91,140892.0,50.4366,50.5194,50.4366,50.5102,140892.0
2017-07-05 14:30:00,54.91,54.97,54.89,54.97,167599.0,50.5102,50.5654,50.4918,50.5654,167599.0
2017-07-05 14:40:00,54.97,54.99,54.9,54.91,223652.0,50.5654,50.5838,50.501,50.5102,223652.0
2017-07-05 14:50:00,54.91,54.93,54.85,54.86,1086737.0,50.5102,50.5286,50.455,50.4642,1086737.0
2017-07-05 15:00:00,54.86,54.88,54.78,54.81,180119.0,50.4642,50.4826,50.3906,50.4182,180119.0
2017-07-05 15:10:00,54.81,54.85,54.8,54.84,114709.0,50.4182,50.455,50.409,50.4458,114709.0
2017-07-05 15:20:00,54.85,54.87,54.8,54.84,150631.0,50.455,50.4734,50.409,50.4458,150631.0
2017-07-05 15:30:00,54.84,54.87,54.83,54.86,286869.0,50.4458,50.4734,50.4366,50.4642,286869.0
2017-07-05 15:40:00,54.86,54.94,54.85,54.91,268872.0,50.4642,50.5378,50.455,50.5102,268872.0
2017-07-05 15:50:00,54.91,54.93,54.86,54.87,898836.0,50.5102,50.5286,50.4642,50.4734,898836.0
2017-07-06 09:30:00,54.4,54.59,54.39,54.41,519909.0,50.0411,50.2159,50.0319,50.0503,519909.0
2017-07-06 09:40:00,54.41,54.46,54.32,54.37,671707.0,50.0503,50.0963,49.9675,50.0135,671707.0
2017-07-06 09:50:00,54.36,54.47,54.34,54.41,371254.0,50.0043,50.1055,49.9859,50.0503,371254.0
2017-07-06 10:00:00,54.4,54.47,54.25,54.3,1137427.0,50.0411,50.1055,49.9031,49.9491,1137427.0
2017-07-06 10:10:00,54.3,54.41,54.28,54.36,597817.0,49.9491,50.0503,49.9307,50.0043,597817.0
2017-07-06 10:20:00,54.36,54.37,54.27,54.32,669934.0,50.0043,50.0135,49.9215,49.9675,669934.0
2017-07-06 10:30:00,54.32,54.39,54.27,54.38,374275.0,49.9675,50.0319,49.9215,50.0227,374275.0
2017-07-06 10:40:00,54.37,54.42,54.36,54.37,401775.0,50.0135,50.0595,50.0043,50.0135,401775.0
2017-07-06 10:50:00,54.37,54.42,54.34,54.39,192661.0,50.0135,50.0595,49.9859,50.0319,192661.0
2017-07-06 11:00:00,54.39,54.48,54.36,54.47,331069.0,50.0319,50.1147,50.0043,50.1055,331069.0
2017-07-06 11:10:00,54.47,54.49,54.37,54.38,186840.0,50.1055,50.1239,50.0135,50.0227,186840.0
2017-07-06 11:20:00,54.39,54.5,54.38,54.5,113037.0,50.0319,50.1331,50.0227,50.1331,113037.0
2017-07-06 11:30:00,54.5,54.63,54.5,54.59,143035.0,50.1331,50.2526,50.1331,50.2159,143035.0
2017-07-06 11:40:00,54.58,54.6,54.55,54.56,241788.0,50.2067,50.2251,50.1791,50.1883,241788.0
2017-07-06 11:50:00,54.56,54.6,54.52,54.58,260889.0,50.1883,50.2251,50.1515,50.2067,260889.0
2017-07-06 12:00:00,54.58,54.6,54.53,54.56,278490.0,50.2067,50.2251,50.1607,50.1883,278490.0
2017-07-06 12:10:00,54.56,54.57,54.5,54.55,215488.0,50.1883,50.1975,50.1331,50.1791,215488.0
2017-07-06 12:20:00,54.54,54.56,54.49,54.5,323419.0,50.1699,50.1883,50.1239,50.1331,323419.0
2017-07-06 12:30:00,54.5,54.64,54.49,54.62,248261.0,50.1331,50.2618,50.1239,50.2435,248261.0
2017-07-06 12:40:00,54.63,54.68,54.61,54.65,215307.0,50.2526,50.2986,50.2343,50.271,215307.0
2017-07-06 12:50:00,54.65,54.65,54.59,54.63,196481.0,50.271,50.271,50.2159,50.2526,196481.0
2017-07-06 13:00:00,54.64,54.65,54.6,54.62,219739.0,50.2618,50.271,50.2251,50.2435,219739.0
2017-07-06 13:10:00,54.61,54.67,54.59,54.66,204040.0,50.2343,50.2894,50.2159,50.2802,204040.0
2017-07-06 13:20:00,54.66,54.68,54.64,54.65,149783.0,50.2802,50.2986,50.2618,50.271,149783.0
2017-07-06 13:30:00,54.65,54.65,54.56,54.57,79963.0,50.271,50.271,50.1883,50.1975,79963.0
2017-07-06 13:40:00,54.57,54.57,54.52,54.55,144311.0,50.1975,50.1975,50.1515,50.1791,144311.0
2017-07-06 13:50:00,54.55,54.56,54.52,54.55,81233.0,50.1791,50.1883,50.1515,50.1791,81233.0
2017-07-06 14:00:00,54.54,54.55,54.51,54.54,91514.0,50.1699,50.1791,50.1423,50.1699,91514.0
2017-07-06 14:10:00,54.54,54.54,54.47,54.51,109351.0,50.1699,50.1699,50.1055,50.1423,109351.0
2017-07-06 14:20:00,54.51,54.55,54.5,54.54,131803.0,50.1423,50.1791,50.1331,50.1699,131803.0
2017-07-06 14:30:00,54.53,54.53,54.45,54.48,136646.0,50.1607,50.1607,50.0871,50.1147,136646.0
2017-07-06 14:40:00,54.47,54.48,54.41,54.47,153487.0,50.1055,50.1147,50.0503,50.1055,153487.0
2017-07-06 14:50:00,54.47,54.5,54.41,54.48,245355.0,50.1055,50.1331,50.0503,50.1147,245355.0
2017-07-06 15:00:00,54.48,54.51,54.44,54.48,163611.0,50.1147,50.1423,50.0779,50.1147,163611.0
2017-07-06 15:10:00,54.48,54.48,54.39,54.47,610272.0,50.1147,50.1147,50.0319,50.1055,610272.0
2017-07-06 15:20:00,54.46,54.47,54.4,54.4,170530.0,50.0963,50.1055,50.0411,50.0411,170530.0
2017-07-06 15:30:00,54.4,54.41,54.34,54.38,402429.0,50.0411,50.0503,49.9859,50.0227,402429.0
2017-07-06 15:40:00,54.38,54.42,54.32,54.42,508332.0,50.0227,50.0595,49.9675,50.0595,508332.0
2017-07-06 15:50:00,54.42,54.45,54.39,54.39,970160.0,50.0595,50.0871,50.0319,50.0319,970160.0
2017-07-07 09:30:00,54.58,54.77,54.54,54.77,533539.0,50.2067,50.3814,50.1699,50.3814,533539.0
2017-07-07 09:40:00,54.77,54.79,54.69,54.76,595787.0,50.3814,50.3998,50.3078,50.3722,595787.0
2017-07-07 09:50:00,54.77,54.92,54.76,54.9,286981.0,50.3814,50.5194,50.3722,50.501,286981.0
2017-07-07 10:00:00,54.91,54.92,54.83,54.85,131344.0,50.5102,50.5194,50.4366,50.455,131344.0
2017-07-07 10:10:00,54.85,54.91,54.8,54.8,156112.0,50.455,50.5102,50.409,50.409,156112.0
2017-07-07 10:20:00,54.8,54.89,54.77,54.89,106846.0,50.409,50.4918,50.3814,50.4918,106846.0
2017-07-07 10:30:00,54.89,54.93,54.87,54.88,100449.0,50.4918,50.5286,50.4734,50.4826,100449.0
2017-07-07 10:40:00,54.87,54.93,54.84,54.86,145791.0,50.4734,50.5286,50.4458,50.4642,145791.0
2017-07-07 10:50:00,54.86,54.87,54.82,54.83,87526.0,50.4642,50.4734,50.4274,50.4366,87526.0
2017-07-07 11:00:00,54.82,54.88,54.8,54.86,73802.0,50.4274,50.4826,50.409,50.4642,73802.0
2017-07-07 11:10:00,54.86,54.88,54.82,54.85,127249.0,50.4642,50.4826,50.4274,50.455,127249.0
2017-07-07 11:20:00,54.85,54.96,54.84,54.93,138694.0,50.455,50.5562,50.4458,50.5286,138694.0
2017-07-07 11:30:00,54.93,55.02,54.92,55.01,231085.0,50.5286,50.6114,50.5194,50.6022,231085.0
2017-07-07 11:40:00,55.01,55.03,54.97,54.98,561111.0,50.6022,50.6206,50.5654,50.5746,561111.0
2017-07-07 11:50:00,54.98,55.01,54.97,54.98,86512.0,50.5746,50.6022,50.5654,50.5746,86512.0
2017-07-07 12:00:00,54.99,55.0,54.96,54.98,89281.0,50.5838,50.593,50.5562,50.5746,89281.0
2017-07-07 12:10:00,54.98,55.04,54.97,55.02,393464.0,50.5746,50.6298,50.5654,50.6114,393464.0
2017-07-07 12:20:00,55.02,55.03,55.0,55.01,197072.0,50.6114,50.6206,50.593,50.6022,197072.0
2017-07-07 12:30:00,55.02,55.02,55.0,55.01,32534.0,50.6114,50.6114,50.593,50.6022,32534.0
2017-07-07 12:40:00,55.02,55.03,55.0,55.03,121846.0,50.6114,50.6206,50.593,50.6206,121846.0
2017-07-07 12:50:00,55.03,55.04,55.01,55.03,49389.0,50.6206,50.6298,50.6022,50.6206,49389.0
2017-07-07 13:00:00,55.03,55.07,55.03,55.07,65110.0,50.6206,50.6574,50.6206,50.6574,65110.0
2017-07-07 13:10:00,55.07,55.1,55.05,55.1,75326.0,50.6574,50.685,50.639,50.685,75326.0
2017-07-07 13:20:00,55.1,55.16,55.09,55.15,246278.0,50.685,50.7402,50.6758,50.731,246278.0
2017-07-07 13:30:00,55.15,55.17,55.13,55.15,68335.0,50.731,50.7494,50.7126,50.731,68335.0
2017-07-07 13:40:00,55.15,55.19,55.14,55.15,72131.0,50.731,50.7678,50.7218,50.731,72131.0
2017-07-07 13:50:00,55.16,55.17,55.13,55.17,122528.0,50.7402,50.7494,50.7126,50.7494,122528.0
2017-07-07 14:00:00,55.17,55.17,55.1,55.11,115993.0,50.7494,50.7494,50.685,50.6942,115993.0
2017-07-07 14:10:00,55.11,55.11,55.07,55.09,107639.0,50.6942,50.6942,50.6574,50.6758,107639.0
2017-07-07 14:20:00,55.09,55.09,55.01,55.02,88402.0,50.6758,50.6758,50.6022,50.6114,88402.0
2017-07-07 14:30:00,55.02,55.05,55.01,55.03,105572.0,50.6114,50.639,50.6022,50.6206,105572.0
2017-07-07 14:40:00,55.03,55.05,55.02,55.05,58994.0,50.6206,50.639,50.6114,50.639,58994.0
2017-07-07 14:50:00,55.05,55.08,55.04,55.05,81108.0,50.639,50.6666,50.6298,50.639,81108.0
2017-07-07 15:00:00,55.05,55.06,54.99,55.0,197541.0,50.639,50.6482,50.5838,50.593,197541.0
2017-07-07 15:10:00,55.01,55.02,54.96,55.01,164979.0,50.6022,50.6114,50.5562,50.6022,164979.0
2017-07-07 15:20:00,55.01,55.03,54.98,55.03,238553.0,50.6022,50.6206,50.5746,50.6206,238553.0
2017-07-07 15:30:00,55.03,55.04,55.0,55.02,175087.0,50.6206,50.6298,50.593,50.6114,175087.0
2017-07-07 15:40:00,55.02,55.05,55.01,55.05,395816.0,50.6114,50.639,50.6022,50.639,395816.0
2017-07-07 15:50:00,55.05,55.07,54.99,55.0,931468.0,50.639,50.6574,50.5838,50.593,931468.0
2017-07-10 09:30:00,55.02,55.23,54.98,55.15,549135.0,50.6114,50.8046,50.5746,50.731,549135.0
2017-07-10 09:40:00,55.16,55.18,55.08,55.1,299784.0,50.7402,50.7586,50.6666,50.685,299784.0
2017-07-10 09:50:00,55.1,55.13,54.94,55.0,216744.0,50.685,50.7126,50.5378,50.593,216744.0
2017-07-10 10:00:00,54.99,55.15,54.98,55.13,157800.0,50.5838,50.731,50.5746,50.7126,157800.0
2017-07-10 10:10:00,55.13,55.19,55.1,55.19,139818.0,50.7126,50.7678,50.685,50.7678,139818.0
2017-07-10 10:20:00,55.2,55.22,55.17,55.19,75673.0,50.777,50.7954,50.7494,50.7678,75673.0
2017-07-10 10:30:00,55.18,55.23,55.14,55.19,73957.0,50.7586,50.8046,50.7218,50.7678,73957.0
2017-07-10 10:40:00,55.2,55.27,55.2,55.25,80341.0,50.777,50.8414,50.777,50.823,80341.0
2017-07-10 10:50:00,55.25,55.33,55.25,55.33,51125.0,50.823,50.8966,50.823,50.8966,51125.0
2017-07-10 11:00:00,55.32,55.36,55.28,55.34,90421.0,50.8874,50.9242,50.8506,50.9058,90421.0
2017-07-10 11:10:00,55.34,55.35,55.32,55.33,71595.0,50.9058,50.915,50.8874,50.8966,71595.0
2017-07-10 11:20:00,55.33,55.33,55.26,55.28,54417.0,50.8966,50.8966,50.8322,50.8506,54417.0
2017-07-10 11:30:00,55.28,55.32,55.27,55.32,88598.0,50.8506,50.8874,50.8414,50.8874,88598.0
2017-07-10 11:40:00,55.31,55.32,55.27,55.29,88936.0,50.8782,50.8874,50.8414,50.8598,88936.0
2017-07-10 11:50:00,55.3,55.31,55.27,55.3,48147.0,50.869,50.8782,50.8414,50.869,48147.0
2017-07-10 12:00:00,55.3,55.35,55.29,55.3,86818.0,50.869,50.915,50.8598,50.869,86818.0
2017-07-10 12:10:00,55.29,55.33,55.28,55.32,92372.0,50.8598,50.8966,50.8506,50.8874,92372.0
2017-07-10 12:20:00,55.32,55.36,55.31,55.35,46761.0,50.8874,50.9242,50.8782,50.915,46761.0
2017-07-10 12:30:00,55.35,55.37,55.32,55.33,47461.0,50.915,50.9334,50.8874,50.8966,47461.0
2017-07-10 12:40:00,55.33,55.35,55.31,55.33,57113.0,50.8966,50.915,50.8782,50.8966,57113.0
2017-07-10 12:50:00,55.33,55.36,55.33,55.35,50299.0,50.8966,50.9242,50.8966,50.915,50299.0
2017-07-10 13:00:00,55.35,55.38,55.34,55.38,56446.0,50.915,50.9426,50.9058,50.9426,56446.0
2017-07-10 13:10:00,55.37,55.38,55.34,55.35,91911.0,50.9334,50.9426,50.9058,50.915,91911.0
2017-07-10 13:20:00,55.35,55.36,55.33,55.34,38676.0,50.915,50.9242,50.8966,50.9058,38676.0
2017-07-10 13:30:00,55.34,55.36,55.33,55.35,41145.0,50.9058,50.9242,50.8966,50.915,41145.0
2017-07-10 13:40:00,55.34,55.39,55.34,55.39,84616.0,50.9058,50.9518,50.9058,50.9518,84616.0
2017-07-10 13:50:00,55.39,55.44,55.39,55.43,97459.0,50.9518,50.9977,50.9518,50.9885,97459.0
2017-07-10 14:00:00,55.43,55.46,55.42,55.44,53252.0,50.9885,51.0161,50.9793,50.9977,53252.0
2017-07-10 14:10:00,55.44,55.46,55.43,55.45,77204.0,50.9977,51.0161,50.9885,51.0069,77204.0
2017-07-10 14:20:00,55.45,55.46,55.42,55.43,72178.0,51.0069,51.0161,50.9793,50.9885,72178.0
2017-07-10 14:30:00,55.43,55.45,55.41,55.44,71555.0,50.9885,51.0069,50.9701,50.9977,71555.0
2017-07-10 14:40:00,55.45,55.47,55.43,55.44,74577.0,51.0069,51.0253,50.9885,50.9977,74577.0
2017-07-10 14:50:00,55.45,55.45,55.41,55.44,100482.0,51.0069,51.0069,50.9701,50.9977,100482.0
2017-07-10 15:00:00,55.44,55.46,55.43,55.44,129160.0,50.9977,51.0161,50.9885,50.9977,129160.0
2017-07-10 15:10:00,55.44,55.46,55.39,55.41,134860.0,50.9977,51.0161,50.9518,50.9701,134860.0
2017-07-10 15:20:00,55.41,55.44,55.4,55.44,94377.0,50.9701,50.9977,50.961,50.9977,94377.0
2017-07-10 15:30:00,55.44,55.52,55.43,55.52,323770.0,50.9977,51.0713,50.9885,51.0713,323770.0
2017-07-10 15:40:00,55.51,55.54,55.46,55.47,375494.0,51.0621,51.0897,51.0161,51.0253,375494.0
2017-07-10 15:50:00,55.46,55.47,55.39,55.4,829707.0,51.0161,51.0253,50.9518,50.961,829707.0
2017-07-11 09:30:00,55.35,55.36,55.26,55.3,208380.0,50.915,50.9242,50.8322,50.869,208380.0
2017-07-11 09:40:00,55.3,55.36,55.27,55.35,144726.0,50.869,50.9242,50.8414,50.915,144726.0
2017-07-11 09:50:00,55.36,55.44,55.33,55.43,127088.0,50.9242,50.9977,50.8966,50.9885,127088.0
2017-07-11 10:00:00,55.43,55.48,55.37,55.47,160144.0,50.9885,51.0345,50.9334,51.0253,160144.0
2017-07-11 10:10:00,55.47,55.56,55.44,55.55,182218.0,51.0253,51.1081,50.9977,51.0989,182218.0
2017-07-11 10:20:00,55.55,55.56,55.51,55.54,73842.0,51.0989,51.1081,51.0621,51.0897,73842.0
2017-07-11 10:30:00,55.54,55.59,55.52,55.56,90547.0,51.0897,51.1357,51.0713,51.1081,90547.0
2017-07-11 10:40:00,55.55,55.56,55.52,55.53,113650.0,51.0989,51.1081,51.0713,51.0805,113650.0
2017-07-11 10:50:00,55.53,55.53,55.46,55.48,113466.0,51.0805,51.0805,51.0161,51.0345,113466.0
2017-07-11 11:00:00,55.48,55.53,55.47,55.5,260894.0,51.0345,51.0805,51.0253,51.0529,260894.0
2017-07-11 11:10:00,55.5,55.51,55.41,55.42,157513.0,51.0529,51.0621,50.9701,50.9793,157513.0
2017-07-11 11:20:00,55.42,55.42,55.14,55.27,579132.0,50.9793,50.9793,50.7218,50.8414,579132.0
2017-07-11 11:30:00,55.26,55.37,55.25,55.32,329363.0,50.8322,50.9334,50.823,50.8874,329363.0
2017-07-11 11:40:00,55.33,55.36,55.3,55.32,217050.0,50.8966,50.9242,50.869,50.8874,217050.0
2017-07-11 11:50:00,55.32,55.41,55.3,55.37,130090.0,50.8874,50.9701,50.869,50.9334,130090.0
2017-07-11 12:00:00,55.38,55.4,55.3,55.33,201016.0,50.9426,50.961,50.869,50.8966,201016.0
2017-07-11 12:10:00,55.33,55.35,55.25,55.27,79618.0,50.8966,50.915,50.823,50.8414,79618.0
2017-07-11 12:20:00,55.27,55.32,55.25,55.32,95407.0,50.8414,50.8874,50.823,50.8874,95407.0
2017-07-11 12:30:00,55.32,55.34,55.29,55.31,41998.0,50.8874,50.9058,50.8598,50.8782,41998.0
2017-07-11 12:40:00,55.32,55.4,55.31,55.39,50884.0,50.8874,50.961,50.8782,50.9518,50884.0
2017-07-11 12:50:00,55.39,55.41,55.37,55.38,100219.0,50.9518,50.9701,50.9334,50.9426,100219.0
2017-07-11 13:00:00,55.39,55.41,55.36,55.37,43819.0,50.9518,50.9701,50.9242,50.9334,43819.0
2017-07-11 13:10:00,55.37,55.42,55.36,55.41,30236.0,50.9334,50.9793,50.9242,50.9701,30236.0
2017-07-11 13:20:00,55.41,55.42,55.37,55.38,86404.0,50.9701,50.9793,50.9334,50.9426,86404.0
2017-07-11 13:30:00,55.38,55.4,55.36,55.4,80252.0,50.9426,50.961,50.9242,50.961,80252.0
2017-07-11 13:40:00,55.4,55.53,55.4,55.51,203943.0,50.961,51.0805,50.961,51.0621,203943.0
2017-07-11 13:50:00,55.51,55.54,55.49,55.54,61369.0,51.0621,51.0897,51.0437,51.0897,61369.0
2017-07-11 14:00:00,55.54,55.6,55.53,55.54,89178.0,51.0897,51.1449,51.0805,51.0897,89178.0
2017-07-11 14:10:00,55.54,55.57,55.5,55.51,105768.0,51.0897,51.1173,51.0529,51.0621,105768.0
2017-07-11 14:20:00,55.52,55.56,55.51,55.55,42882.0,51.0713,51.1081,51.0621,51.0989,42882.0
2017-07-11 14:30:00,55.55,55.56,55.52,55.53,53958.0,51.0989,51.1081,51.0713,51.0805,53958.0
2017-07-11 14:40:00,55.53,55.54,55.51,55.52,131636.0,51.0805,51.0897,51.0621,51.0713,131636.0
2017-07-11 14:50:00,55.52,55.52,55.48,55.5,79694.0,51.0713,51.0713,51.0345,51.0529,79694.0
2017-07-11 15:00:00,55.5,55.54,55.49,55.52,120053.0,51.0529,51.0897,51.0437,51.0713,120053.0
2017-07-11 15:10:00,55.53,55.58,55.53,55.57,139334.0,51.0805,51.1265,51.0805,51.1173,139334.0
2017-07-11 15:20:00,55.56,55.58,55.54,55.55,87059.0,51.1081,51.1265,51.0897,51.0989,87059.0
2017-07-11 15:30:00,55.54,55.62,55.54,55.57,201160.0,51.0897,51.1633,51.0897,51.1173,201160.0
2017-07-11 15:40:00,55.57,55.58,55.55,55.55,211614.0,51.1173,51.1265,51.0989,51.0989,211614.0
2017-07-11 15:50:00,55.55,55.58,55.53,55.55,908412.0,51.0989,51.1265,51.0805,51.0989,908412.0
2017-07-12 09:30:00,55.91,56.01,55.88,55.94,852692.0,51.4301,51.5221,51.4025,51.4577,852692.0
2017-07-12 09:40:00,55.95,56.03,55.94,55.96,441187.0,51.4669,51.5405,51.4577,51.4761,441187.0
2017-07-12 09:50:00,55.96,56.03,55.87,55.95,291773.0,51.4761,51.5405,51.3933,51.4669,291773.0
2017-07-12 10:00:00,55.95,56.0,55.94,55.96,407951.0,51.4669,51.5129,51.4577,51.4761,407951.0
2017-07-12 10:10:00,55.96,55.99,55.94,55.98,106759.0,51.4761,51.5037,51.4577,51.4945,106759.0
2017-07-12 10:20:00,55.98,56.06,55.96,56.03,232539.0,51.4945,51.5681,51.4761,51.5405,232539.0
2017-07-12 10:30:00,56.03,56.03,55.93,55.96,235037.0,51.5405,51.5405,51.4485,51.4761,235037.0
2017-07-12 10:40:00,55.96,55.99,55.91,55.95,190242.0,51.4761,51.5037,51.4301,51.4669,190242.0
2017-07-12 10:50:00,55.95,55.98,55.93,55.96,108539.0,51.4669,51.4945,51.4485,51.4761,108539.0
2017-07-12 11:00:00,55.96,56.05,55.95,56.01,788830.0,51.4761,51.5589,51.4669,51.5221,788830.0
2017-07-12 11:10:00,56.01,56.08,56.0,56.07,173002.0,51.5221,51.5865,51.5129,51.5773,173002.0
2017-07-12 11:20:00,56.07,56.09,56.05,56.07,94247.0,51.5773,51.5957,51.5589,51.5773,94247.0
2017-07-12 11:30:00,56.06,56.08,56.04,56.05,86440.0,51.5681,51.5865,51.5497,51.5589,86440.0
2017-07-12 11:40:00,56.05,56.09,56.03,56.09,294410.0,51.5589,51.5957,51.5405,51.5957,294410.0
2017-07-12 11:50:00,56.08,56.09,56.05,56.09,2326105.0,51.5865,51.5957,51.5589,51.5957,2326105.0
2017-07-12 12:00:00,56.09,56.12,56.06,56.09,282391.0,51.5957,51.6233,51.5681,51.5957,282391.0
2017-07-12 12:10:00,56.1,56.12,56.01,56.04,249477.0,51.6049,51.6233,51.5221,51.5497,249477.0
2017-07-12 12:20:00,56.03,56.09,56.02,56.09,95545.0,51.5405,51.5957,51.5313,51.5957,95545.0
2017-07-12 12:30:00,56.09,56.09,56.06,56.08,72049.0,51.5957,51.5957,51.5681,51.5865,72049.0
2017-07-12 12:40:00,56.08,56.09,56.03,56.05,56569.0,51.5865,51.5957,51.5405,51.5589,56569.0
2017-07-12 12:50:00,56.05,56.09,56.04,56.08,133845.0,51.5589,51.5957,51.5497,51.5865,133845.0
2017-07-12 13:00:00,56.09,56.11,56.07,56.09,97888.0,51.5957,51.6141,51.5773,51.5957,97888.0
2017-07-12 13:10:00,56.09,56.1,56.06,56.07,616449.0,51.5957,51.6049,51.5681,51.5773,616449.0
2017-07-12 13:20:00,56.07,56.1,56.05,56.09,214192.0,51.5773,51.6049,51.5589,51.5957,214192.0
2017-07-12 13:30:00,56.1,56.17,56.09,56.15,410817.0,51.6049,51.6693,51.5957,51.6509,410817.0
2017-07-12 13:40:00,56.15,56.17,56.14,56.16,233325.0,51.6509,51.6693,51.6417,51.6601,233325.0
2017-07-12 13:50:00,56.16,56.19,56.11,56.19,337466.0,51.6601,51.6877,51.6141,51.6877,337466.0
2017-07-12 14:00:00,56.19,56.19,56.13,56.15,216125.0,51.6877,51.6877,51.6325,51.6509,216125.0
2017-07-12 14:10:00,56.15,56.22,56.14,56.2,271972.0,51.6509,51.7152,51.6417,51.6968,271972.0
2017-07-12 14:20:00,56.2,56.22,56.18,56.22,171111.0,51.6968,51.7152,51.6785,51.7152,171111.0
2017-07-12 14:30:00,56.22,56.23,56.2,56.22,271489.0,51.7152,51.7244,51.6968,51.7152,271489.0
2017-07-12 14:40:00,56.22,56.24,56.2,56.21,436282.0,51.7152,51.7336,51.6968,51.706,436282.0
2017-07-12 14:50:00,56.21,56.25,56.2,56.22,560222.0,51.706,51.7428,51.6968,51.7152,560222.0
2017-07-12 15:00:00,56.22,56.26,56.21,56.25,216841.0,51.7152,51.752,51.706,51.7428,216841.0
2017-07-12 15:10:00,56.26,56.28,56.24,56.26,147783.0,51.752,51.7704,51.7336,51.752,147783.0
2017-07-12 15:20:00,56.26,56.28,56.22,56.24,144760.0,51.752,51.7704,51.7152,51.7336,144760.0
2017-07-12 15:30:00,56.24,56.27,56.22,56.27,235053.0,51.7336,51.7612,51.7152,51.7612,235053.0
2017-07-12 15:40:00,56.27,56.3,56.25,56.28,635304.0,51.7612,51.7888,51.7428,51.7704,635304.0
2017-07-12 15:50:00,56.28,56.29,56.22,56.25,1503122.0,51.7704,51.7796,51.7152,51.7428,1503122.0
2017-07-13 09:30:00,56.33,56.39,56.23,56.35,430790.0,51.8164,51.8716,51.7244,51.8348,430790.0
2017-07-13 09:40:00,56.36,56.41,56.3,56.41,311567.0,51.844,51.89,51.7888,51.89,311567.0
2017-07-13 09:50:00,56.41,56.54,56.4,56.52,147382.0,51.89,52.0096,51.8808,51.9912,147382.0
2017-07-13 10:00:00,56.52,56.56,56.5,56.53,326218.0,51.9912,52.028,51.9728,52.0004,326218.0
2017-07-13 10:10:00,56.53,56.55,56.37,56.38,230320.0,52.0004,52.0188,51.8532,51.8624,230320.0
2017-07-13 10:20:00,56.38,56.43,56.3,56.34,157855.0,51.8624,51.9084,51.7888,51.8256,157855.0
2017-07-13 10:30:00,56.33,56.37,56.24,56.3,251466.0,51.8164,51.8532,51.7336,51.7888,251466.0
2017-07-13 10:40:00,56.3,56.36,56.28,56.33,117478.0,51.7888,51.844,51.7704,51.8164,117478.0
2017-07-13 10:50:00,56.34,56.39,56.33,56.38,70535.0,51.8256,51.8716,51.8164,51.8624,70535.0
2017-07-13 11:00:00,56.38,56.44,56.36,56.42,135358.0,51.8624,51.9176,51.844,51.8992,135358.0
2017-07-13 11:10:00,56.42,56.43,56.36,56.4,238669.0,51.8992,51.9084,51.844,51.8808,238669.0
2017-07-13 11:20:00,56.4,56.41,56.34,56.35,93347.0,51.8808,51.89,51.8256,51.8348,93347.0
2017-07-13 11:30:00,56.35,56.42,56.34,56.37,63337.0,51.8348,51.8992,51.8256,51.8532,63337.0
2017-07-13 11:40:00,56.37,56.41,56.33,56.4,136300.0,51.8532,51.89,51.8164,51.8808,136300.0
2017-07-13 11:50:00,56.4,56.49,56.4,56.48,125727.0,51.8808,51.9636,51.8808,51.9544,125727.0
2017-07-13 12:00:00,56.48,56.49,56.46,56.49,81051.0,51.9544,51.9636,51.936,51.9636,81051.0
2017-07-13 12:10:00,56.49,56.52,56.47,56.52,80476.0,51.9636,51.9912,51.9452,51.9912,80476.0
2017-07-13 12:20:00,56.51,56.56,56.51,56.54,76980.0,51.982,52.028,51.982,52.0096,76980.0
2017-07-13 12:30:00,56.54,56.55,56.51,56.54,73596.0,52.0096,52.0188,51.982,52.0096,73596.0
2017-07-13 12:40:00,56.54,56.55,56.51,56.54,52794.0,52.0096,52.0188,51.982,52.0096,52794.0
2017-07-13 12:50:00,56.54,56.55,56.52,56.54,52881.0,52.0096,52.0188,51.9912,52.0096,52881.0
2017-07-13 13:00:00,56.53,56.55,56.5,56.52,90157.0,52.0004,52.0188,51.9728,51.9912,90157.0
2017-07-13 13:10:00,56.52,56.53,56.49,56.5,67487.0,51.9912,52.0004,51.9636,51.9728,67487.0
2017-07-13 13:20:00,56.5,56.51,56.47,56.5,186879.0,51.9728,51.982,51.9452,51.9728,186879.0
2017-07-13 13:30:00,56.51,56.51,56.46,56.48,112576.0,51.982,51.982,51.936,51.9544,112576.0
2017-07-13 13:40:00,56.48,56.49,56.37,56.38,129726.0,51.9544,51.9636,51.8532,51.8624,129726.0
2017-07-13 13:50:00,56.38,56.4,56.31,56.39,256263.0,51.8624,51.8808,51.798,51.8716,256263.0
2017-07-13 14:00:00,56.39,56.39,56.28,56.32,113246.0,51.8716,51.8716,51.7704,51.8072,113246.0
2017-07-13 14:10:00,56.32,56.39,56.32,56.39,259338.0,51.8072,51.8716,51.8072,51.8716,259338.0
2017-07-13 14:20:00,56.39,56.44,56.37,56.38,114506.0,51.8716,51.9176,51.8532,51.8624,114506.0
2017-07-13 14:30:00,56.38,56.41,56.36,56.4,134102.0,51.8624,51.89,51.844,51.8808,134102.0
2017-07-13 14:40:00,56.39,56.42,56.37,56.41,115617.0,51.8716,51.8992,51.8532,51.89,115617.0
2017-07-13 14:50:00,56.41,56.42,56.37,56.39,162760.0,51.89,51.8992,51.8532,51.8716,162760.0
2017-07-13 15:00:00,56.39,56.41,56.34,56.36,120640.0,51.8716,51.89,51.8256,51.844,120640.0
2017-07-13 15:10:00,56.35,56.38,56.34,56.35,110568.0,51.8348,51.8624,51.8256,51.8348,110568.0
2017-07-13 15:20:00,56.35,56.38,56.34,56.37,159802.0,51.8348,51.8624,51.8256,51.8532,159802.0
2017-07-13 15:30:00,56.37,56.39,56.34,56.39,163052.0,51.8532,51.8716,51.8256,51.8716,163052.0
2017-07-13 15:40:00,56.38,56.41,56.36,56.4,229177.0,51.8624,51.89,51.844,51.8808,229177.0
2017-07-13 15:50:00,56.4,56.42,56.35,56.37,1112971.0,51.8808,51.8992,51.8348,51.8532,1112971.0
2017-07-14 09:30:00,56.6,56.62,56.52,56.58,584668.0,52.0648,52.0832,51.9912,52.0464,584668.0
2017-07-14 09:40:00,56.58,56.64,56.56,56.6,124699.0,52.0464,52.1016,52.028,52.0648,124699.0
2017-07-14 09:50:00,56.6,56.61,56.54,56.55,98572.0,52.0648,52.074,52.0096,52.0188,98572.0
2017-07-14 10:00:00,56.55,56.59,56.52,56.56,126037.0,52.0188,52.0556,51.9912,52.028,126037.0
2017-07-14 10:10:00,56.57,56.63,56.56,56.61,73600.0,52.0372,52.0924,52.028,52.074,73600.0
2017-07-14 10:20:00,56.61,56.62,56.56,56.59,98621.0,52.074,52.0832,52.028,52.0556,98621.0
2017-07-14 10:30:00,56.59,56.61,56.54,56.61,51889.0,52.0556,52.074,52.0096,52.074,51889.0
2017-07-14 10:40:00,56.6,56.6,56.57,56.58,56408.0,52.0648,52.0648,52.0372,52.0464,56408.0
2017-07-14 10:50:00,56.57,56.61,56.57,56.6,106969.0,52.0372,52.074,52.0372,52.0648,106969.0
2017-07-14 11:00:00,56.6,56.6,56.55,56.59,99699.0,52.0648,52.0648,52.0188,52.0556,99699.0
2017-07-14 11:10:00,56.59,56.63,56.58,56.61,146725.0,52.0556,52.0924,52.0464,52.074,146725.0
2017-07-14 11:20:00,56.6,56.66,56.59,56.65,174981.0,52.0648,52.12,52.0556,52.1108,174981.0
2017-07-14 11:30:00,56.66,56.66,56.62,56.64,89031.0,52.12,52.12,52.0832,52.1016,89031.0
2017-07-14 11:40:00,56.63,56.63,56.61,56.62,56987.0,52.0924,52.0924,52.074,52.0832,56987.0
2017-07-14 11:50:00,56.62,56.63,56.61,56.62,18292.0,52.0832,52.0924,52.074,52.0832,18292.0
2017-07-14 12:00:00,56.62,56.64,56.6,56.63,71266.0,52.0832,52.1016,52.0648,52.0924,71266.0
2017-07-14 12:10:00,56.63,56.64,56.62,56.62,140980.0,52.0924,52.1016,52.0832,52.0832,140980.0
2017-07-14 12:20:00,56.63,56.7,56.63,56.69,98012.0,52.0924,52.1568,52.0924,52.1476,98012.0
2017-07-14 12:30:00,56.69,56.75,56.68,56.74,134933.0,52.1476,52.2028,52.1384,52.1936,134933.0
2017-07-14 12:40:00,56.74,56.76,56.73,56.76,82022.0,52.1936,52.212,52.1844,52.212,82022.0
2017-07-14 12:50:00,56.76,56.79,56.75,56.76,148835.0,52.212,52.2396,52.2028,52.212,148835.0
2017-07-14 13:00:00,56.75,56.76,56.74,56.75,66128.0,52.2028,52.212,52.1936,52.2028,66128.0
2017-07-14 13:10:00,56.75,56.77,56.74,56.76,70125.0,52.2028,52.2212,52.1936,52.212,70125.0
2017-07-14 13:20:00,56.77,56.8,56.76,56.79,91419.0,52.2212,52.2488,52.212,52.2396,91419.0
2017-07-14 13:30:00,56.8,56.82,56.77,56.79,70014.0,52.2488,52.2672,52.2212,52.2396,70014.0
2017-07-14 13:40:00,56.78,56.8,56.77,56.8,35414.0,52.2304,52.2488,52.2212,52.2488,35414.0
2017-07-14 13:50:00,56.8,56.84,56.79,56.83,112091.0,52.2488,52.2856,52.2396,52.2764,112091.0
2017-07-14 14:00:00,56.83,56.85,56.82,56.84,157040.0,52.2764,52.2948,52.2672,52.2856,157040.0
2017-07-14 14:10:00,56.84,56.87,56.84,56.86,238066.0,52.2856,52.3132,52.2856,52.304,238066.0
2017-07-14 14:20:00,56.86,56.87,56.84,56.85,73124.0,52.304,52.3132,52.2856,52.2948,73124.0
2017-07-14 14:30:00,56.85,56.87,56.83,56.85,64355.0,52.2948,52.3132,52.2764,52.2948,64355.0
2017-07-14 14:40:00,56.85,56.86,56.82,56.83,68719.0,52.2948,52.304,52.2672,52.2764,68719.0
2017-07-14 14:50:00,56.82,56.83,56.81,56.81,45768.0,52.2672,52.2764,52.258,52.258,45768.0
2017-07-14 15:00:00,56.81,56.85,56.81,56.85,97314.0,52.258,52.2948,52.258,52.2948,97314.0
2017-07-14 15:10:00,56.85,56.86,56.83,56.86,103122.0,52.2948,52.304,52.2764,52.304,103122.0
2017-07-14 15:20:00,56.86,56.89,56.85,56.88,270770.0,52.304,52.3316,52.2948,52.3224,270770.0
2017-07-14 15:30:00,56.88,56.92,56.87,56.91,456265.0,52.3224,52.3592,52.3132,52.35,456265.0
2017-07-14 15:40:00,56.91,56.92,56.88,56.89,380699.0,52.35,52.3592,52.3224,52.3316,380699.0
2017-07-14 15:50:00,56.89,56.9,56.83,56.85,1132214.0,52.3316,52.3408,52.2764,52.2948,1132214.0
2017-07-17 09:30:00,56.91,56.95,56.86,56.9,437122.0,52.35,52.3868,52.304,52.3408,437122.0
2017-07-17 09:40:00,56.91,56.95,56.83,56.92,153234.0,52.35,52.3868,52.2764,52.3592,153234.0
2017-07-17 09:50:00,56.92,56.98,56.88,56.97,142282.0,52.3592,52.4143,52.3224,52.4052,142282.0
2017-07-17 10:00:00,56.98,57.03,56.96,57.01,142486.0,52.4143,52.4603,52.396,52.4419,142486.0
2017-07-17 10:10:00,57.01,57.02,56.95,56.98,108398.0,52.4419,52.4511,52.3868,52.4143,108398.0
2017-07-17 10:20:00,56.98,57.03,56.93,56.94,164287.0,52.4143,52.4603,52.3684,52.3776,164287.0
2017-07-17 10:30:00,56.95,56.96,56.81,56.85,177315.0,52.3868,52.396,52.258,52.2948,177315.0
2017-07-17 10:40:00,56.85,56.89,56.83,56.88,169085.0,52.2948,52.3316,52.2764,52.3224,169085.0
2017-07-17 10:50:00,56.87,56.89,56.82,56.84,117383.0,52.3132,52.3316,52.2672,52.2856,117383.0
2017-07-17 11:00:00,56.84,56.87,56.79,56.81,180797.0,52.2856,52.3132,52.2396,52.258,180797.0
2017-07-17 11:10:00,56.8,56.86,56.78,56.85,73882.0,52.2488,52.304,52.2304,52.2948,73882.0
2017-07-17 11:20:00,56.85,56.87,56.82,56.84,75085.0,52.2948,52.3132,52.2672,52.2856,75085.0
2017-07-17 11:30:00,56.84,56.85,56.76,56.78,67995.0,52.2856,52.2948,52.212,52.2304,67995.0
2017-07-17 11:40:00,56.78,56.82,56.76,56.81,79419.0,52.2304,52.2672,52.212,52.258,79419.0
2017-07-17 11:50:00,56.81,56.83,56.78,56.8,83376.0,52.258,52.2764,52.2304,52.2488,83376.0
2017-07-17 12:00:00,56.8,56.84,56.78,56.84,103797.0,52.2488,52.2856,52.2304,52.2856,103797.0
2017-07-17 12:10:00,56.83,56.85,56.82,56.85,53653.0,52.2764,52.2948,52.2672,52.2948,53653.0
2017-07-17 12:20:00,56.85,56.88,56.84,56.85,67037.0,52.2948,52.3224,52.2856,52.2948,67037.0
2017-07-17 12:30:00,56.86,56.9,56.85,56.89,44499.0,52.304,52.3408,52.2948,52.3316,44499.0
2017-07-17 12:40:00,56.89,56.9,56.86,56.88,72772.0,52.3316,52.3408,52.304,52.3224,72772.0
2017-07-17 12:50:00,56.88,56.92,56.87,56.91,59509.0,52.3224,52.3592,52.3132,52.35,59509.0
2017-07-17 13:00:00,56.91,56.92,56.88,56.89,37143.0,52.35,52.3592,52.3224,52.3316,37143.0
2017-07-17 13:10:00,56.9,56.92,56.89,56.92,58066.0,52.3408,52.3592,52.3316,52.3592,58066.0
2017-07-17 13:20:00,56.92,56.92,56.87,56.88,68719.0,52.3592,52.3592,52.3132,52.3224,68719.0
2017-07-17 13:30:00,56.88,56.9,56.86,56.88,53914.0,52.3224,52.3408,52.304,52.3224,53914.0
2017-07-17 13:40:00,56.87,56.88,56.85,56.86,54621.0,52.3132,52.3224,52.2948,52.304,54621.0
2017-07-17 13:50:00,56.86,56.87,56.82,56.84,81513.0,52.304,52.3132,52.2672,52.2856,81513.0
2017-07-17 14:00:00,56.84,56.86,56.82,56.83,80059.0,52.2856,52.304,52.2672,52.2764,80059.0
2017-07-17 14:10:00,56.83,56.83,56.77,56.8,105169.0,52.2764,52.2764,52.2212,52.2488,105169.0
2017-07-17 14:20:00,56.79,56.82,56.78,56.81,71884.0,52.2396,52.2672,52.2304,52.258,71884.0
2017-07-17 14:30:00,56.8,56.82,56.78,56.82,167318.0,52.2488,52.2672,52.2304,52.2672,167318.0
2017-07-17 14:40:00,56.82,56.83,56.8,56.81,73158.0,52.2672,52.2764,52.2488,52.258,73158.0
2017-07-17 14:50:00,56.81,56.82,56.79,56.81,143704.0,52.258,52.2672,52.2396,52.258,143704.0
2017-07-17 15:00:00,56.81,56.85,56.81,56.85,216391.0,52.258,52.2948,52.258,52.2948,216391.0
2017-07-17 15:10:00,56.85,56.85,56.81,56.82,182045.0,52.2948,52.2948,52.258,52.2672,182045.0
2017-07-17 15:20:00,56.82,56.84,56.81,56.83,107745.0,52.2672,52.2856,52.258,52.2764,107745.0
2017-07-17 15:30:00,56.83,56.91,56.82,56.9,240373.0,52.2764,52.35,52.2672,52.3408,240373.0
2017-07-17 15:40:00,56.9,56.91,56.88,56.9,215846.0,52.3408,52.35,52.3224,52.3408,215846.0
2017-07-17 15:50:00,56.89,56.9,56.85,56.89,1940154.0,52.3316,52.3408,52.2948,52.3316,1940154.0
2017-07-18 09:30:00,56.76,56.83,56.62,56.72,354559.0,52.212,52.2764,52.0832,52.1752,354559.0
2017-07-18 09:40:00,56.72,56.85,56.72,56.82,236319.0,52.1752,52.2948,52.1752,52.2672,236319.0
2017-07-18 09:50:00,56.83,56.87,56.82,56.83,100282.0,52.2764,52.3132,52.2672,52.2764,100282.0
2017-07-18 10:00:00,56.83,56.86,56.78,56.8,105799.0,52.2764,52.304,52.2304,52.2488,105799.0
2017-07-18 10:10:00,56.81,56.88,56.8,56.87,112554.0,52.258,52.3224,52.2488,52.3132,112554.0
2017-07-18 10:20:00,56.86,56.89,56.85,56.87,91491.0,52.304,52.3316,52.2948,52.3132,91491.0
2017-07-18 10:30:00,56.87,56.88,56.82,56.82,71940.0,52.3132,52.3224,52.2672,52.2672,71940.0
2017-07-18 10:40:00,56.81,56.83,56.74,56.8,120538.0,52.258,52.2764,52.1936,52.2488,120538.0
2017-07-18 10:50:00,56.8,56.92,56.8,56.92,164440.0,52.2488,52.3592,52.2488,52.3592,164440.0
2017-07-18 11:00:00,56.92,56.92,56.86,56.89,88654.0,52.3592,52.3592,52.304,52.3316,88654.0
2017-07-18 11:10:00,56.89,56.89,56.85,56.87,91978.0,52.3316,52.3316,52.2948,52.3132,91978.0
2017-07-18 11:20:00,56.88,56.92,56.86,56.89,188201.0,52.3224,52.3592,52.304,52.3316,188201.0
2017-07-18 11:30:00,56.89,56.97,56.88,56.91,143433.0,52.3316,52.4052,52.3224,52.35,143433.0
2017-07-18 11:40:00,56.9,56.92,56.9,56.91,56236.0,52.3408,52.3592,52.3408,52.35,56236.0
2017-07-18 11:50:00,56.91,56.93,56.89,56.91,82350.0,52.35,52.3684,52.3316,52.35,82350.0
2017-07-18 12:00:00,56.91,56.94,56.9,56.91,69560.0,52.35,52.3776,52.3408,52.35,69560.0
2017-07-18 12:10:00,56.92,56.94,56.88,56.89,62394.0,52.3592,52.3776,52.3224,52.3316,62394.0
2017-07-18 12:20:00,56.89,56.93,56.88,56.9,406361.0,52.3316,52.3684,52.3224,52.3408,406361.0
2017-07-18 12:30:00,56.9,56.92,56.89,56.92,203085.0,52.3408,52.3592,52.3316,52.3592,203085.0
2017-07-18 12:40:00,56.92,56.93,56.88,56.93,175456.0,52.3592,52.3684,52.3224,52.3684,175456.0
2017-07-18 12:50:00,56.93,56.95,56.91,56.93,135537.0,52.3684,52.3868,52.35,52.3684,135537.0
2017-07-18 13:00:00,56.93,56.94,56.89,56.9,147246.0,52.3684,52.3776,52.3316,52.3408,147246.0
2017-07-18 13:10:00,56.9,56.97,56.88,56.95,235083.0,52.3408,52.4052,52.3224,52.3868,235083.0
2017-07-18 13:20:00,56.95,56.97,56.94,56.97,82832.0,52.3868,52.4052,52.3776,52.4052,82832.0
2017-07-18 13:30:00,56.96,57.0,56.96,56.99,74297.0,52.396,52.4327,52.396,52.4235,74297.0
2017-07-18 13:40:00,56.99,57.03,56.99,57.01,75811.0,52.4235,52.4603,52.4235,52.4419,75811.0
2017-07-18 13:50:00,57.02,57.03,56.99,57.02,95772.0,52.4511,52.4603,52.4235,52.4511,95772.0
2017-07-18 14:00:00,57.03,57.03,57.0,57.01,100387.0,52.4603,52.4603,52.4327,52.4419,100387.0
2017-07-18 14:10:00,57.02,57.03,57.0,57.03,113545.0,52.4511,52.4603,52.4327,52.4603,113545.0
2017-07-18 14:20:00,57.03,57.03,56.99,57.0,89591.0,52.4603,52.4603,52.4235,52.4327,89591.0
2017-07-18 14:30:00,57.01,57.07,57.0,57.05,127920.0,52.4419,52.4971,52.4327,52.4787,127920.0
2017-07-18 14:40:00,57.05,57.09,57.04,57.07,165356.0,52.4787,52.5155,52.4695,52.4971,165356.0
2017-07-18 14:50:00,57.07,57.07,57.0,57.03,303512.0,52.4971,52.4971,52.4327,52.4603,303512.0
2017-07-18 15:00:00,57.03,57.06,57.01,57.06,166016.0,52.4603,52.4879,52.4419,52.4879,166016.0
2017-07-18 15:10:00,57.05,57.07,56.99,57.05,671179.0,52.4787,52.4971,52.4235,52.4787,671179.0
2017-07-18 15:20:00,57.05,57.09,57.01,57.08,299435.0,52.4787,52.5155,52.4419,52.5063,299435.0
2017-07-18 15:30:00,57.08,57.1,57.06,57.06,314713.0,52.5063,52.5247,52.4879,52.4879,314713.0
2017-07-18 15:40:00,57.07,57.08,57.02,57.05,466696.0,52.4971,52.5063,52.4511,52.4787,466696.0
2017-07-18 15:50:00,57.05,57.13,57.04,57.12,1603547.0,52.4787,52.5523,52.4695,52.5431,1603547.0
2017-07-19 09:30:00,57.22,57.3,57.17,57.3,352995.0,52.6351,52.7087,52.5891,52.7087,352995.0
2017-07-19 09:40:00,57.31,57.31,57.21,57.22,273595.0,52.7179,52.7179,52.6259,52.6351,273595.0
2017-07-19 09:50:00,57.22,57.27,57.18,57.27,185546.0,52.6351,52.6811,52.5983,52.6811,185546.0
2017-07-19 10:00:00,57.26,57.28,57.22,57.23,133953.0,52.6719,52.6903,52.6351,52.6443,133953.0
2017-07-19 10:10:00,57.23,57.24,57.18,57.23,105950.0,52.6443,52.6535,52.5983,52.6443,105950.0
2017-07-19 10:20:00,57.23,57.29,57.19,57.27,115271.0,52.6443,52.6995,52.6075,52.6811,115271.0
2017-07-19 10:30:00,57.27,57.29,57.21,57.23,168784.0,52.6811,52.6995,52.6259,52.6443,168784.0
2017-07-19 10:40:00,57.23,57.27,57.21,57.27,107236.0,52.6443,52.6811,52.6259,52.6811,107236.0
2017-07-19 10:50:00,57.27,57.28,57.25,57.27,97124.0,52.6811,52.6903,52.6627,52.6811,97124.0
2017-07-19 11:00:00,57.28,57.32,57.27,57.29,128735.0,52.6903,52.7271,52.6811,52.6995,128735.0
2017-07-19 11:10:00,57.29,57.33,57.29,57.3,114874.0,52.6995,52.7363,52.6995,52.7087,114874.0
2017-07-19 11:20:00,57.3,57.31,57.26,57.28,102524.0,52.7087,52.7179,52.6719,52.6903,102524.0
2017-07-19 11:30:00,57.28,57.35,57.27,57.34,91768.0,52.6903,52.7547,52.6811,52.7455,91768.0
2017-07-19 11:40:00,57.34,57.35,57.31,57.33,32231.0,52.7455,52.7547,52.7179,52.7363,32231.0
2017-07-19 11:50:00,57.33,57.37,57.32,57.37,73656.0,52.7363,52.7731,52.7271,52.7731,73656.0
2017-07-19 12:00:00,57.37,57.43,57.37,57.41,127867.0,52.7731,52.8283,52.7731,52.8099,127867.0
2017-07-19 12:10:00,57.41,57.42,57.39,57.41,149204.0,52.8099,52.8191,52.7915,52.8099,149204.0
2017-07-19 12:20:00,57.41,57.43,57.38,57.39,69290.0,52.8099,52.8283,52.7823,52.7915,69290.0
2017-07-19 12:30:00,57.39,57.4,57.37,57.39,64997.0,52.7915,52.8007,52.7731,52.7915,64997.0
2017-07-19 12:40:00,57.39,57.4,57.38,57.4,68149.0,52.7915,52.8007,52.7823,52.8007,68149.0
2017-07-19 12:50:00,57.39,57.41,57.38,57.41,63003.0,52.7915,52.8099,52.7823,52.8099,63003.0
2017-07-19 13:00:00,57.4,57.46,57.4,57.45,283256.0,52.8007,52.8559,52.8007,52.8467,283256.0
2017-07-19 13:10:00,57.46,57.47,57.44,57.45,58033.0,52.8559,52.8651,52.8375,52.8467,58033.0
2017-07-19 13:20:00,57.45,57.46,57.43,57.45,48326.0,52.8467,52.8559,52.8283,52.8467,48326.0
2017-07-19 13:30:00,57.45,57.47,57.43,57.43,48633.0,52.8467,52.8651,52.8283,52.8283,48633.0
2017-07-19 13:40:00,57.43,57.44,57.41,57.44,128463.0,52.8283,52.8375,52.8099,52.8375,128463.0
2017-07-19 13:50:00,57.44,57.44,57.41,57.41,95606.0,52.8375,52.8375,52.8099,52.8099,95606.0
2017-07-19 14:00:00,57.41,57.45,57.41,57.45,66934.0,52.8099,52.8467,52.8099,52.8467,66934.0
2017-07-19 14:10:00,57.45,57.47,57.44,57.46,78168.0,52.8467,52.8651,52.8375,52.8559,78168.0
2017-07-19 14:20:00,57.46,57.47,57.44,57.47,47303.0,52.8559,52.8651,52.8375,52.8651,47303.0
2017-07-19 14:30:00,57.46,57.46,57.41,57.44,142419.0,52.8559,52.8559,52.8099,52.8375,142419.0
2017-07-19 14:40:00,57.44,57.44,57.41,57.44,43366.0,52.8375,52.8375,52.8099,52.8375,43366.0
2017-07-19 14:50:00,57.44,57.44,57.41,57.42,76213.0,52.8375,52.8375,52.8099,52.8191,76213.0
2017-07-19 15:00:00,57.41,57.44,57.39,57.4,131935.0,52.8099,52.8375,52.7915,52.8007,131935.0
2017-07-19 15:10:00,57.39,57.41,57.37,57.4,110179.0,52.7915,52.8099,52.7731,52.8007,110179.0
2017-07-19 15:20:00,57.4,57.45,57.38,57.45,135266.0,52.8007,52.8467,52.7823,52.8467,135266.0
2017-07-19 15:30:00,57.45,57.45,57.41,57.43,220246.0,52.8467,52.8467,52.8099,52.8283,220246.0
2017-07-19 15:40:00,57.42,57.43,57.38,57.39,229454.0,52.8191,52.8283,52.7823,52.7915,229454.0
2017-07-19 15:50:00,57.4,57.43,57.36,57.42,991221.0,52.8007,52.8283,52.7639,52.8191,991221.0
2017-07-20 09:30:00,57.58,57.6,57.41,57.43,312608.0,52.9663,52.9847,52.8099,52.8283,312608.0
2017-07-20 09:40:00,57.42,57.43,57.33,57.38,429254.0,52.8191,52.8283,52.7363,52.7823,429254.0
2017-07-20 09:50:00,57.38,57.48,57.37,57.44,2065988.0,52.7823,52.8743,52.7731,52.8375,2065988.0
2017-07-20 10:00:00,57.44,57.45,57.41,57.44,428220.0,52.8375,52.8467,52.8099,52.8375,428220.0
2017-07-20 10:10:00,57.44,57.44,57.28,57.33,123081.0,52.8375,52.8375,52.6903,52.7363,123081.0
2017-07-20 10:20:00,57.34,57.38,57.32,57.36,55132.0,52.7455,52.7823,52.7271,52.7639,55132.0
2017-07-20 10:30:00,57.36,57.4,57.21,57.24,368739.0,52.7639,52.8007,52.6259,52.6535,368739.0
2017-07-20 10:40:00,57.24,57.35,57.21,57.34,177403.0,52.6535,52.7547,52.6259,52.7455,177403.0
2017-07-20 10:50:00,57.35,57.4,57.32,57.39,150409.0,52.7547,52.8007,52.7271,52.7915,150409.0
2017-07-20 11:00:00,57.38,57.45,57.37,57.41,135935.0,52.7823,52.8467,52.7731,52.8099,135935.0
2017-07-20 11:10:00,57.42,57.47,57.38,57.43,106668.0,52.8191,52.8651,52.7823,52.8283,106668.0
2017-07-20 11:20:00,57.43,57.48,57.4,57.41,72965.0,52.8283,52.8743,52.8007,52.8099,72965.0
2017-07-20 11:30:00,57.41,57.43,57.37,57.39,123911.0,52.8099,52.8283,52.7731,52.7915,123911.0
2017-07-20 11:40:00,57.39,57.48,57.38,57.45,849835.0,52.7915,52.8743,52.7823,52.8467,849835.0
2017-07-20 11:50:00,57.46,57.47,57.43,57.45,47749.0,52.8559,52.8651,52.8283,52.8467,47749.0
2017-07-20 12:00:00,57.45,57.5,57.44,57.49,67400.0,52.8467,52.8927,52.8375,52.8835,67400.0
2017-07-20 12:10:00,57.49,57.52,57.48,57.51,383981.0,52.8835,52.9111,52.8743,52.9019,383981.0
2017-07-20 12:20:00,57.52,57.53,57.5,57.51,80445.0,52.9111,52.9203,52.8927,52.9019,80445.0
2017-07-20 12:30:00,57.51,57.51,57.49,57.51,38252.0,52.9019,52.9019,52.8835,52.9019,38252.0
2017-07-20 12:40:00,57.51,57.54,57.5,57.51,39852.0,52.9019,52.9295,52.8927,52.9019,39852.0
2017-07-20 12:50:00,57.51,57.52,57.48,57.48,51875.0,52.9019,52.9111,52.8743,52.8743,51875.0
2017-07-20 13:00:00,57.48,57.5,57.41,57.45,96215.0,52.8743,52.8927,52.8099,52.8467,96215.0
2017-07-20 13:10:00,57.45,57.48,57.43,57.48,47189.0,52.8467,52.8743,52.8283,52.8743,47189.0
2017-07-20 13:20:00,57.48,57.49,57.46,57.48,59638.0,52.8743,52.8835,52.8559,52.8743,59638.0
2017-07-20 13:30:00,57.49,57.51,57.47,57.49,73485.0,52.8835,52.9019,52.8651,52.8835,73485.0
2017-07-20 13:40:00,57.5,57.54,57.49,57.52,63762.0,52.8927,52.9295,52.8835,52.9111,63762.0
2017-07-20 13:50:00,57.52,57.52,57.48,57.5,48655.0,52.9111,52.9111,52.8743,52.8927,48655.0
2017-07-20 14:00:00,57.51,57.51,57.47,57.49,67897.0,52.9019,52.9019,52.8651,52.8835,67897.0
2017-07-20 14:10:00,57.48,57.49,57.45,57.46,31484.0,52.8743,52.8835,52.8467,52.8559,31484.0
2017-07-20 14:20:00,57.46,57.46,57.44,57.46,74041.0,52.8559,52.8559,52.8375,52.8559,74041.0
2017-07-20 14:30:00,57.45,57.46,57.37,57.39,78939.0,52.8467,52.8559,52.7731,52.7915,78939.0
2017-07-20 14:40:00,57.39,57.43,57.37,57.43,66419.0,52.7915,52.8283,52.7731,52.8283,66419.0
2017-07-20 14:50:00,57.43,57.47,57.42,57.45,77235.0,52.8283,52.8651,52.8191,52.8467,77235.0
2017-07-20 15:00:00,57.45,57.5,57.45,57.49,73115.0,52.8467,52.8927,52.8467,52.8835,73115.0
2017-07-20 15:10:00,57.49,57.53,57.49,57.5,102782.0,52.8835,52.9203,52.8835,52.8927,102782.0
2017-07-20 15:20:00,57.5,57.54,57.49,57.53,146335.0,52.8927,52.9295,52.8835,52.9203,146335.0
2017-07-20 15:30:00,57.53,57.56,57.52,57.55,207264.0,52.9203,52.9479,52.9111,52.9387,207264.0
2017-07-20 15:40:00,57.55,57.58,57.52,57.58,461801.0,52.9387,52.9663,52.9111,52.9663,461801.0
2017-07-20 15:50:00,57.57,57.58,57.5,57.54,1023169.0,52.9571,52.9663,52.8927,52.9295,1023169.0
2017-07-21 09:30:00,57.29,57.39,57.26,57.37,469336.0,52.6995,52.7915,52.6719,52.7731,469336.0
2017-07-21 09:40:00,57.36,57.43,57.31,57.34,184847.0,52.7639,52.8283,52.7179,52.7455,184847.0
2017-07-21 09:50:00,57.34,57.35,57.23,57.34,306472.0,52.7455,52.7547,52.6443,52.7455,306472.0
2017-07-21 10:00:00,57.35,57.39,57.31,57.35,144846.0,52.7547,52.7915,52.7179,52.7547,144846.0
2017-07-21 10:10:00,57.36,57.42,57.35,57.38,120482.0,52.7639,52.8191,52.7547,52.7823,120482.0
2017-07-21 10:20:00,57.37,57.42,57.35,57.37,120061.0,52.7731,52.8191,52.7547,52.7731,120061.0
2017-07-21 10:30:00,57.37,57.43,57.35,57.41,77422.0,52.7731,52.8283,52.7547,52.8099,77422.0
2017-07-21 10:40:00,57.41,57.42,57.35,57.42,109143.0,52.8099,52.8191,52.7547,52.8191,109143.0
2017-07-21 10:50:00,57.41,57.41,57.31,57.34,268954.0,52.8099,52.8099,52.7179,52.7455,268954.0
2017-07-21 11:00:00,57.34,57.35,57.26,57.31,226423.0,52.7455,52.7547,52.6719,52.7179,226423.0
2017-07-21 11:10:00,57.3,57.37,57.3,57.36,208226.0,52.7087,52.7731,52.7087,52.7639,208226.0
2017-07-21 11:20:00,57.36,57.38,57.33,57.38,156060.0,52.7639,52.7823,52.7363,52.7823,156060.0
2017-07-21 11:30:00,57.38,57.4,57.35,57.38,201096.0,52.7823,52.8007,52.7547,52.7823,201096.0
2017-07-21 11:40:00,57.38,57.4,57.36,57.38,144460.0,52.7823,52.8007,52.7639,52.7823,144460.0
2017-07-21 11:50:00,57.37,57.43,57.37,57.43,78148.0,52.7731,52.8283,52.7731,52.8283,78148.0
2017-07-21 12:00:00,57.43,57.44,57.4,57.44,113777.0,52.8283,52.8375,52.8007,52.8375,113777.0
2017-07-21 12:10:00,57.44,57.45,57.41,57.42,55588.0,52.8375,52.8467,52.8099,52.8191,55588.0
2017-07-21 12:20:00,57.41,57.44,57.4,57.42,104271.0,52.8099,52.8375,52.8007,52.8191,104271.0
2017-07-21 12:30:00,57.42,57.46,57.41,57.45,54619.0,52.8191,52.8559,52.8099,52.8467,54619.0
2017-07-21 12:40:00,57.45,57.46,57.43,57.44,28380.0,52.8467,52.8559,52.8283,52.8375,28380.0
2017-07-21 12:50:00,57.44,57.46,57.41,57.45,57280.0,52.8375,52.8559,52.8099,52.8467,57280.0
2017-07-21 13:00:00,57.45,57.48,57.43,57.47,51422.0,52.8467,52.8743,52.8283,52.8651,51422.0
2017-07-21 13:10:00,57.48,57.48,57.44,57.44,37194.0,52.8743,52.8743,52.8375,52.8375,37194.0
2017-07-21 13:20:00,57.45,57.46,57.41,57.43,95716.0,52.8467,52.8559,52.8099,52.8283,95716.0
2017-07-21 13:30:00,57.43,57.43,57.38,57.4,71621.0,52.8283,52.8283,52.7823,52.8007,71621.0
2017-07-21 13:40:00,57.39,57.41,57.38,57.39,119089.0,52.7915,52.8099,52.7823,52.7915,119089.0
2017-07-21 13:50:00,57.39,57.41,57.37,57.41,81154.0,52.7915,52.8099,52.7731,52.8099,81154.0
2017-07-21 14:00:00,57.41,57.41,57.38,57.39,25538.0,52.8099,52.8099,52.7823,52.7915,25538.0
2017-07-21 14:10:00,57.39,57.4,57.34,57.36,94596.0,52.7915,52.8007,52.7455,52.7639,94596.0
2017-07-21 14:20:00,57.37,57.4,57.34,57.4,53371.0,52.7731,52.8007,52.7455,52.8007,53371.0
2017-07-21 14:30:00,57.4,57.44,57.39,57.42,183627.0,52.8007,52.8375,52.7915,52.8191,183627.0
2017-07-21 14:40:00,57.42,57.43,57.41,57.43,39847.0,52.8191,52.8283,52.8099,52.8283,39847.0
2017-07-21 14:50:00,57.43,57.44,57.39,57.41,92453.0,52.8283,52.8375,52.7915,52.8099,92453.0
2017-07-21 15:00:00,57.42,57.44,57.4,57.41,68197.0,52.8191,52.8375,52.8007,52.8099,68197.0
2017-07-21 15:10:00,57.4,57.41,57.37,57.38,45528.0,52.8007,52.8099,52.7731,52.7823,45528.0
2017-07-21 15:20:00,57.37,57.41,57.36,57.4,122004.0,52.7731,52.8099,52.7639,52.8007,122004.0
2017-07-21 15:30:00,57.4,57.41,57.38,57.4,104570.0,52.8007,52.8099,52.7823,52.8007,104570.0
2017-07-21 15:40:00,57.4,57.42,57.37,57.41,383902.0,52.8007,52.8191,52.7731,52.8099,383902.0
2017-07-21 15:50:00,57.41,57.46,57.41,57.46,592037.0,52.8099,52.8559,52.8099,52.8559,592037.0
2017-07-24 09:30:00,57.44,57.48,57.38,57.39,248740.0,52.8375,52.8743,52.7823,52.7915,248740.0
2017-07-24 09:40:00,57.38,57.43,57.37,57.41,271780.0,52.7823,52.8283,52.7731,52.8099,271780.0
2017-07-24 09:50:00,57.41,57.48,57.39,57.47,161126.0,52.8099,52.8743,52.7915,52.8651,161126.0
2017-07-24 10:00:00,57.46,57.49,57.45,57.48,274916.0,52.8559,52.8835,52.8467,52.8743,274916.0
2017-07-24 10:10:00,57.47,57.5,57.43,57.45,197605.0,52.8651,52.8927,52.8283,52.8467,197605.0
2017-07-24 10:20:00,57.45,57.47,57.39,57.41,283033.0,52.8467,52.8651,52.7915,52.8099,283033.0
2017-07-24 10:30:00,57.41,57.44,57.4,57.41,117024.0,52.8099,52.8375,52.8007,52.8099,117024.0
2017-07-24 10:40:00,57.41,57.44,57.41,57.42,117786.0,52.8099,52.8375,52.8099,52.8191,117786.0
2017-07-24 10:50:00,57.42,57.43,57.39,57.42,72175.0,52.8191,52.8283,52.7915,52.8191,72175.0
2017-07-24 11:00:00,57.42,57.42,57.37,57.39,41203.0,52.8191,52.8191,52.7731,52.7915,41203.0
2017-07-24 11:10:00,57.39,57.39,57.33,57.36,190323.0,52.7915,52.7915,52.7363,52.7639,190323.0
2017-07-24 11:20:00,57.36,57.36,57.32,57.34,130178.0,52.7639,52.7639,52.7271,52.7455,130178.0
2017-07-24 11:30:00,57.34,57.4,57.34,57.39,59811.0,52.7455,52.8007,52.7455,52.7915,59811.0
2017-07-24 11:40:00,57.39,57.41,57.38,57.38,31800.0,52.7915,52.8099,52.7823,52.7823,31800.0
2017-07-24 11:50:00,57.38,57.4,57.37,57.39,57298.0,52.7823,52.8007,52.7731,52.7915,57298.0
2017-07-24 12:00:00,57.39,57.45,57.38,57.43,62936.0,52.7915,52.8467,52.7823,52.8283,62936.0
2017-07-24 12:10:00,57.43,57.45,57.42,57.45,38284.0,52.8283,52.8467,52.8191,52.8467,38284.0
2017-07-24 12:20:00,57.44,57.46,57.44,57.45,105236.0,52.8375,52.8559,52.8375,52.8467,105236.0
2017-07-24 12:30:00,57.45,57.47,57.44,57.46,64856.0,52.8467,52.8651,52.8375,52.8559,64856.0
2017-07-24 12:40:00,57.47,57.47,57.45,57.45,26795.0,52.8651,52.8651,52.8467,52.8467,26795.0
2017-07-24 12:50:00,57.45,57.48,57.44,57.47,45610.0,52.8467,52.8743,52.8375,52.8651,45610.0
2017-07-24 13:00:00,57.47,57.49,57.47,57.48,87559.0,52.8651,52.8835,52.8651,52.8743,87559.0
2017-07-24 13:10:00,57.48,57.49,57.46,57.46,17086.0,52.8743,52.8835,52.8559,52.8559,17086.0
2017-07-24 13:20:00,57.46,57.5,57.46,57.5,30540.0,52.8559,52.8927,52.8559,52.8927,30540.0
2017-07-24 13:30:00,57.49,57.5,57.48,57.48,41608.0,52.8835,52.8927,52.8743,52.8743,41608.0
2017-07-24 13:40:00,57.48,57.49,57.47,57.49,39528.0,52.8743,52.8835,52.8651,52.8835,39528.0
2017-07-24 13:50:00,57.49,57.5,57.47,57.47,76137.0,52.8835,52.8927,52.8651,52.8651,76137.0
2017-07-24 14:00:00,57.47,57.51,57.46,57.51,74511.0,52.8651,52.9019,52.8559,52.9019,74511.0
2017-07-24 14:10:00,57.51,57.52,57.5,57.5,70994.0,52.9019,52.9111,52.8927,52.8927,70994.0
2017-07-24 14:20:00,57.51,57.53,57.5,57.51,42459.0,52.9019,52.9203,52.8927,52.9019,42459.0
2017-07-24 14:30:00,57.5,57.53,57.5,57.52,29205.0,52.8927,52.9203,52.8927,52.9111,29205.0
2017-07-24 14:40:00,57.53,57.54,57.51,57.52,50430.0,52.9203,52.9295,52.9019,52.9111,50430.0
2017-07-24 14:50:00,57.52,57.54,57.51,57.54,132587.0,52.9111,52.9295,52.9019,52.9295,132587.0
2017-07-24 15:00:00,57.54,57.54,57.51,57.53,78904.0,52.9295,52.9295,52.9019,52.9203,78904.0
2017-07-24 15:10:00,57.52,57.59,57.52,57.58,134161.0,52.9111,52.9755,52.9111,52.9663,134161.0
2017-07-24 15:20:00,57.58,57.61,57.57,57.61,260319.0,52.9663,52.9939,52.9571,52.9939,260319.0
2017-07-24 15:30:00,57.61,57.64,57.6,57.63,173572.0,52.9939,53.0215,52.9847,53.0123,173572.0
2017-07-24 15:40:00,57.63,57.66,57.62,57.66,159733.0,53.0123,53.0399,53.0031,53.0399,159733.0
2017-07-24 15:50:00,57.65,57.65,57.58,57.61,728112.0,53.0307,53.0307,52.9663,52.9939,728112.0
2017-07-25 09:30:00,57.43,57.44,57.25,57.3,781817.0,52.8283,52.8375,52.6627,52.7087,781817.0
2017-07-25 09:40:00,57.31,57.37,57.25,57.32,501036.0,52.7179,52.7731,52.6627,52.7271,501036.0
2017-07-25 09:50:00,57.32,57.5,57.31,57.5,279358.0,52.7271,52.8927,52.7179,52.8927,279358.0
2017-07-25 10:00:00,57.5,57.53,57.42,57.44,212194.0,52.8927,52.9203,52.8191,52.8375,212194.0
2017-07-25 10:10:00,57.44,57.53,57.42,57.51,155924.0,52.8375,52.9203,52.8191,52.9019,155924.0
2017-07-25 10:20:00,57.51,57.53,57.48,57.49,112522.0,52.9019,52.9203,52.8743,52.8835,112522.0
2017-07-25 10:30:00,57.49,57.5,57.4,57.41,186755.0,52.8835,52.8927,52.8007,52.8099,186755.0
2017-07-25 10:40:00,57.42,57.47,57.41,57.46,99543.0,52.8191,52.8651,52.8099,52.8559,99543.0
2017-07-25 10:50:00,57.46,57.47,57.41,57.42,102655.0,52.8559,52.8651,52.8099,52.8191,102655.0
2017-07-25 11:00:00,57.43,57.52,57.43,57.52,112656.0,52.8283,52.9111,52.8283,52.9111,112656.0
2017-07-25 11:10:00,57.51,57.53,57.47,57.52,202671.0,52.9019,52.9203,52.8651,52.9111,202671.0
2017-07-25 11:20:00,57.53,57.54,57.5,57.51,56210.0,52.9203,52.9295,52.8927,52.9019,56210.0
2017-07-25 11:30:00,57.51,57.54,57.48,57.52,78406.0,52.9019,52.9295,52.8743,52.9111,78406.0
2017-07-25 11:40:00,57.53,57.57,57.52,57.55,68067.0,52.9203,52.9571,52.9111,52.9387,68067.0
2017-07-25 11:50:00,57.55,57.58,57.55,57.57,136533.0,52.9387,52.9663,52.9387,52.9571,136533.0
2017-07-25 12:00:00,57.57,57.57,57.54,57.54,65372.0,52.9571,52.9571,52.9295,52.9295,65372.0
2017-07-25 12:10:00,57.54,57.55,57.5,57.51,58291.0,52.9295,52.9387,52.8927,52.9019,58291.0
2017-07-25 12:20:00,57.5,57.53,57.49,57.53,102941.0,52.8927,52.9203,52.8835,52.9203,102941.0
2017-07-25 12:30:00,57.52,57.55,57.51,57.54,37341.0,52.9111,52.9387,52.9019,52.9295,37341.0
2017-07-25 12:40:00,57.55,57.57,57.54,57.55,31051.0,52.9387,52.9571,52.9295,52.9387,31051.0
2017-07-25 12:50:00,57.55,57.57,57.54,57.55,99608.0,52.9387,52.9571,52.9295,52.9387,99608.0
2017-07-25 13:00:00,57.55,57.57,57.53,57.55,200830.0,52.9387,52.9571,52.9203,52.9387,200830.0
2017-07-25 13:10:00,57.55,57.57,57.55,57.57,45390.0,52.9387,52.9571,52.9387,52.9571,45390.0
2017-07-25 13:20:00,57.56,57.58,57.54,57.56,60692.0,52.9479,52.9663,52.9295,52.9479,60692.0
2017-07-25 13:30:00,57.55,57.58,57.54,57.57,95434.0,52.9387,52.9663,52.9295,52.9571,95434.0
2017-07-25 13:40:00,57.58,57.58,57.56,57.58,90327.0,52.9663,52.9663,52.9479,52.9663,90327.0
2017-07-25 13:50:00,57.58,57.61,57.57,57.59,113239.0,52.9663,52.9939,52.9571,52.9755,113239.0
2017-07-25 14:00:00,57.59,57.59,57.56,57.59,56663.0,52.9755,52.9755,52.9479,52.9755,56663.0
2017-07-25 14:10:00,57.59,57.62,57.56,57.57,152203.0,52.9755,53.0031,52.9479,52.9571,152203.0
2017-07-25 14:20:00,57.57,57.58,57.55,57.56,74225.0,52.9571,52.9663,52.9387,52.9479,74225.0
2017-07-25 14:30:00,57.56,57.57,57.52,57.54,82970.0,52.9479,52.9571,52.9111,52.9295,82970.0
2017-07-25 14:40:00,57.54,57.56,57.51,57.53,91402.0,52.9295,52.9479,52.9019,52.9203,91402.0
2017-07-25 14:50:00,57.53,57.55,57.51,57.55,132308.0,52.9203,52.9387,52.9019,52.9387,132308.0
2017-07-25 15:00:00,57.54,57.55,57.51,57.52,262771.0,52.9295,52.9387,52.9019,52.9111,262771.0
2017-07-25 15:10:00,57.52,57.54,57.5,57.51,146718.0,52.9111,52.9295,52.8927,52.9019,146718.0
2017-07-25 15:20:00,57.5,57.51,57.45,57.51,144385.0,52.8927,52.9019,52.8467,52.9019,144385.0
2017-07-25 15:30:00,57.5,57.52,57.46,57.47,151651.0,52.8927,52.9111,52.8559,52.8651,151651.0
2017-07-25 15:40:00,57.47,57.5,57.46,57.46,181666.0,52.8651,52.8927,52.8559,52.8559,181666.0
2017-07-25 15:50:00,57.46,57.51,57.44,57.48,817486.0,52.8559,52.9019,52.8375,52.8743,817486.0
2017-07-26 09:30:00,57.81,57.81,57.71,57.78,495393.0,53.1778,53.1778,53.0859,53.1502,495393.0
2017-07-26 09:40:00,57.78,57.82,57.7,57.75,368996.0,53.1502,53.187,53.0767,53.1227,368996.0
2017-07-26 09:50:00,57.76,57.76,57.69,57.74,196881.0,53.1319,53.1319,53.0675,53.1135,196881.0
2017-07-26 10:00:00,57.74,57.78,57.7,57.76,91574.0,53.1135,53.1502,53.0767,53.1319,91574.0
2017-07-26 10:10:00,57.76,57.76,57.73,57.75,169755.0,53.1319,53.1319,53.1043,53.1227,169755.0
2017-07-26 10:20:00,57.74,57.78,57.71,57.71,103434.0,53.1135,53.1502,53.0859,53.0859,103434.0
2017-07-26 10:30:00,57.72,57.72,57.68,57.7,103571.0,53.0951,53.0951,53.0583,53.0767,103571.0
2017-07-26 10:40:00,57.7,57.7,57.63,57.67,145186.0,53.0767,53.0767,53.0123,53.0491,145186.0
2017-07-26 10:50:00,57.67,57.67,57.61,57.62,112351.0,53.0491,53.0491,52.9939,53.0031,112351.0
2017-07-26 11:00:00,57.62,57.71,57.62,57.65,1463299.0,53.0031,53.0859,53.0031,53.0307,1463299.0
2017-07-26 11:10:00,57.66,57.67,57.61,57.62,122637.0,53.0399,53.0491,52.9939,53.0031,122637.0
2017-07-26 11:20:00,57.62,57.63,57.55,57.57,109511.0,53.0031,53.0123,52.9387,52.9571,109511.0
2017-07-26 11:30:00,57.57,57.59,57.54,57.54,117152.0,52.9571,52.9755,52.9295,52.9295,117152.0
2017-07-26 11:40:00,57.54,57.57,57.54,57.57,125661.0,52.9295,52.9571,52.9295,52.9571,125661.0
2017-07-26 11:50:00,57.56,57.58,57.55,57.56,141385.0,52.9479,52.9663,52.9387,52.9479,141385.0
2017-07-26 12:00:00,57.57,57.61,57.56,57.6,108644.0,52.9571,52.9939,52.9479,52.9847,108644.0
2017-07-26 12:10:00,57.6,57.62,57.59,57.61,50497.0,52.9847,53.0031,52.9755,52.9939,50497.0
2017-07-26 12:20:00,57.61,57.62,57.59,57.6,82017.0,52.9939,53.0031,52.9755,52.9847,82017.0
2017-07-26 12:30:00,57.6,57.61,57.57,57.58,102677.0,52.9847,52.9939,52.9571,52.9663,102677.0
2017-07-26 12:40:00,57.58,57.59,57.57,57.59,53146.0,52.9663,52.9755,52.9571,52.9755,53146.0
2017-07-26 12:50:00,57.59,57.62,57.58,57.59,53813.0,52.9755,53.0031,52.9663,52.9755,53813.0
2017-07-26 13:00:00,57.59,57.59,57.55,57.56,41129.0,52.9755,52.9755,52.9387,52.9479,41129.0
2017-07-26 13:10:00,57.55,57.59,57.55,57.59,52549.0,52.9387,52.9755,52.9387,52.9755,52549.0
2017-07-26 13:20:00,57.58,57.6,57.56,57.58,68202.0,52.9663,52.9847,52.9479,52.9663,68202.0
2017-07-26 13:30:00,57.58,57.6,57.57,57.59,81477.0,52.9663,52.9847,52.9571,52.9755,81477.0
2017-07-26 13:40:00,57.59,57.63,57.58,57.62,45547.0,52.9755,53.0123,52.9663,53.0031,45547.0
2017-07-26 13:50:00,57.62,57.64,57.56,57.57,66538.0,53.0031,53.0215,52.9479,52.9571,66538.0
2017-07-26 14:00:00,57.57,57.64,57.53,57.63,217216.0,52.9571,53.0215,52.9203,53.0123,217216.0
2017-07-26 14:10:00,57.63,57.66,57.6,57.62,164294.0,53.0123,53.0399,52.9847,53.0031,164294.0
2017-07-26 14:20:00,57.61,57.66,57.58,57.66,114958.0,52.9939,53.0399,52.9663,53.0399,114958.0
2017-07-26 14:30:00,57.65,57.66,57.6,57.64,230083.0,53.0307,53.0399,52.9847,53.0215,230083.0
2017-07-26 14:40:00,57.64,57.67,57.61,57.65,785566.0,53.0215,53.0491,52.9939,53.0307,785566.0
2017-07-26 14:50:00,57.66,57.68,57.64,57.65,1456361.0,53.0399,53.0583,53.0215,53.0307,1456361.0
2017-07-26 15:00:00,57.65,57.69,57.63,57.67,244580.0,53.0307,53.0675,53.0123,53.0491,244580.0
2017-07-26 15:10:00,57.67,57.7,57.65,57.69,145798.0,53.0491,53.0767,53.0307,53.0675,145798.0
2017-07-26 15:20:00,57.7,57.72,57.68,57.68,232136.0,53.0767,53.0951,53.0583,53.0583,232136.0
2017-07-26 15:30:00,57.69,57.7,57.67,57.7,243141.0,53.0675,53.0767,53.0491,53.0767,243141.0
2017-07-26 15:40:00,57.69,57.7,57.62,57.64,378238.0,53.0675,53.0767,53.0031,53.0215,378238.0
2017-07-26 15:50:00,57.63,57.73,57.62,57.73,1000784.0,53.0123,53.1043,53.0031,53.1043,1000784.0
2017-07-27 09:30:00,58.13,58.19,58.04,58.1,1171201.0,53.4722,53.5274,53.3894,53.4446,1171201.0
2017-07-27 09:40:00,58.1,58.18,58.06,58.1,230072.0,53.4446,53.5182,53.4078,53.4446,230072.0
2017-07-27 09:50:00,58.1,58.11,58.03,58.05,189579.0,53.4446,53.4538,53.3802,53.3986,189579.0
2017-07-27 10:00:00,58.04,58.12,58.03,58.1,431729.0,53.3894,53.463,53.3802,53.4446,431729.0
2017-07-27 10:10:00,58.11,58.14,58.07,58.12,169674.0,53.4538,53.4814,53.417,53.463,169674.0
2017-07-27 10:20:00,58.12,58.16,58.11,58.15,2414445.0,53.463,53.4998,53.4538,53.4906,2414445.0
2017-07-27 10:30:00,58.15,58.2,58.13,58.17,311521.0,53.4906,53.5366,53.4722,53.509,311521.0
2017-07-27 10:40:00,58.17,58.18,58.12,58.15,193433.0,53.509,53.5182,53.463,53.4906,193433.0
2017-07-27 10:50:00,58.16,58.18,58.12,58.14,147374.0,53.4998,53.5182,53.463,53.4814,147374.0
2017-07-27 11:00:00,58.14,58.14,58.07,58.1,244586.0,53.4814,53.4814,53.417,53.4446,244586.0
2017-07-27 11:10:00,58.11,58.14,58.09,58.12,202155.0,53.4538,53.4814,53.4354,53.463,202155.0
2017-07-27 11:20:00,58.12,58.14,58.08,58.1,190507.0,53.463,53.4814,53.4262,53.4446,190507.0
2017-07-27 11:30:00,58.09,58.18,58.09,58.14,168287.0,53.4354,53.5182,53.4354,53.4814,168287.0
2017-07-27 11:40:00,58.14,58.14,58.11,58.12,160548.0,53.4814,53.4814,53.4538,53.463,160548.0
2017-07-27 11:50:00,58.13,58.13,58.08,58.1,149095.0,53.4722,53.4722,53.4262,53.4446,149095.0
2017-07-27 12:00:00,58.1,58.1,58.05,58.06,278805.0,53.4446,53.4446,53.3986,53.4078,278805.0
2017-07-27 12:10:00,58.06,58.08,58.0,58.01,202319.0,53.4078,53.4262,53.3526,53.3618,202319.0
2017-07-27 12:20:00,58.02,58.05,57.95,57.96,156662.0,53.371,53.3986,53.3066,53.3158,156662.0
2017-07-27 12:30:00,57.96,57.97,57.77,57.78,544526.0,53.3158,53.325,53.141,53.1502,544526.0
2017-07-27 12:40:00,57.78,57.82,57.63,57.81,495063.0,53.1502,53.187,53.0123,53.1778,495063.0
2017-07-27 12:50:00,57.81,57.82,57.39,57.49,616154.0,53.1778,53.187,52.7915,52.8835,616154.0
2017-07-27 13:00:00,57.48,57.55,57.37,57.46,382236.0,52.8743,52.9387,52.7731,52.8559,382236.0
2017-07-27 13:10:00,57.47,57.51,57.3,57.34,845990.0,52.8651,52.9019,52.7087,52.7455,845990.0
2017-07-27 13:20:00,57.35,57.35,56.93,57.08,2505895.0,52.7547,52.7547,52.3684,52.5063,2505895.0
2017-07-27 13:30:00,57.08,57.13,56.79,56.86,812888.0,52.5063,52.5523,52.2396,52.304,812888.0
2017-07-27 13:40:00,56.86,57.3,56.83,57.26,761274.0,52.304,52.7087,52.2764,52.6719,761274.0
2017-07-27 13:50:00,57.26,57.31,57.15,57.23,522587.0,52.6719,52.7179,52.5707,52.6443,522587.0
2017-07-27 14:00:00,57.22,57.33,57.13,57.33,341769.0,52.6351,52.7363,52.5523,52.7363,341769.0
2017-07-27 14:10:00,57.33,57.39,57.3,57.31,313267.0,52.7363,52.7915,52.7087,52.7179,313267.0
2017-07-27 14:20:00,57.32,57.35,57.22,57.32,390045.0,52.7271,52.7547,52.6351,52.7271,390045.0
2017-07-27 14:30:00,57.32,57.33,57.22,57.27,371229.0,52.7271,52.7363,52.6351,52.6811,371229.0
2017-07-27 14:40:00,57.27,57.28,57.13,57.19,440846.0,52.6811,52.6903,52.5523,52.6075,440846.0
2017-07-27 14:50:00,57.19,57.31,57.17,57.3,313047.0,52.6075,52.7179,52.5891,52.7087,313047.0
2017-07-27 15:00:00,57.3,57.32,57.21,57.24,441027.0,52.7087,52.7271,52.6259,52.6535,441027.0
2017-07-27 15:10:00,57.24,57.32,57.21,57.25,345963.0,52.6535,52.7271,52.6259,52.6627,345963.0
2017-07-27 15:20:00,57.25,57.33,57.23,57.31,349560.0,52.6627,52.7363,52.6443,52.7179,349560.0
2017-07-27 15:30:00,57.31,57.41,57.27,57.4,548821.0,52.7179,52.8099,52.6811,52.8007,548821.0
2017-07-27 15:40:00,57.41,57.41,57.33,57.39,637148.0,52.8099,52.8099,52.7363,52.7915,637148.0
2017-07-27 15:50:00,57.39,57.51,57.39,57.51,1728404.0,52.7915,52.9019,52.7915,52.9019,1728404.0
2017-07-28 09:30:00,57.21,57.35,57.16,57.34,643772.0,52.6259,52.7547,52.5799,52.7455,643772.0
2017-07-28 09:40:00,57.35,57.55,57.35,57.45,265240.0,52.7547,52.9387,52.7547,52.8467,265240.0
2017-07-28 09:50:00,57.46,57.51,57.38,57.4,270931.0,52.8559,52.9019,52.7823,52.8007,270931.0
2017-07-28 10:00:00,57.4,57.48,57.37,57.39,247397.0,52.8007,52.8743,52.7731,52.7915,247397.0
2017-07-28 10:10:00,57.4,57.46,57.38,57.4,98528.0,52.8007,52.8559,52.7823,52.8007,98528.0
2017-07-28 10:20:00,57.42,57.42,57.32,57.38,111609.0,52.8191,52.8191,52.7271,52.7823,111609.0
2017-07-28 10:30:00,57.38,57.4,57.3,57.33,1155498.0,52.7823,52.8007,52.7087,52.7363,1155498.0
2017-07-28 10:40:00,57.32,57.41,57.31,57.33,182060.0,52.7271,52.8099,52.7179,52.7363,182060.0
2017-07-28 10:50:00,57.33,57.33,57.26,57.3,516478.0,52.7363,52.7363,52.6719,52.7087,516478.0
2017-07-28 11:00:00,57.3,57.36,57.24,57.34,296048.0,52.7087,52.7639,52.6535,52.7455,296048.0
2017-07-28 11:10:00,57.34,57.39,57.33,57.38,207740.0,52.7455,52.7915,52.7363,52.7823,207740.0
2017-07-28 11:20:00,57.37,57.41,57.33,57.36,175521.0,52.7731,52.8099,52.7363,52.7639,175521.0
2017-07-28 11:30:00,57.36,57.42,57.35,57.41,130810.0,52.7639,52.8191,52.7547,52.8099,130810.0
2017-07-28 11:40:00,57.41,57.41,57.36,57.36,152320.0,52.8099,52.8099,52.7639,52.7639,152320.0
2017-07-28 11:50:00,57.36,57.44,57.35,57.42,129888.0,52.7639,52.8375,52.7547,52.8191,129888.0
2017-07-28 12:00:00,57.42,57.47,57.41,57.47,160689.0,52.8191,52.8651,52.8099,52.8651,160689.0
2017-07-28 12:10:00,57.47,57.48,57.43,57.46,241016.0,52.8651,52.8743,52.8283,52.8559,241016.0
2017-07-28 12:20:00,57.46,57.46,57.42,57.45,62797.0,52.8559,52.8559,52.8191,52.8467,62797.0
2017-07-28 12:30:00,57.46,57.51,57.45,57.5,85545.0,52.8559,52.9019,52.8467,52.8927,85545.0
2017-07-28 12:40:00,57.51,57.54,57.48,57.51,72027.0,52.9019,52.9295,52.8743,52.9019,72027.0
2017-07-28 12:50:00,57.51,57.53,57.48,57.51,44563.0,52.9019,52.9203,52.8743,52.9019,44563.0
2017-07-28 13:00:00,57.5,57.52,57.42,57.42,67004.0,52.8927,52.9111,52.8191,52.8191,67004.0
2017-07-28 13:10:00,57.43,57.46,57.41,57.43,90557.0,52.8283,52.8559,52.8099,52.8283,90557.0
2017-07-28 13:20:00,57.42,57.46,57.42,57.46,52623.0,52.8191,52.8559,52.8191,52.8559,52623.0
2017-07-28 13:30:00,57.45,57.47,57.43,57.46,46674.0,52.8467,52.8651,52.8283,52.8559,46674.0
2017-07-28 13:40:00,57.46,57.5,57.46,57.48,22154.0,52.8559,52.8927,52.8559,52.8743,22154.0
2017-07-28 13:50:00,57.48,57.49,57.44,57.44,68950.0,52.8743,52.8835,52.8375,52.8375,68950.0
2017-07-28 14:00:00,57.45,57.47,57.44,57.44,469591.0,52.8467,52.8651,52.8375,52.8375,469591.0
2017-07-28 14:10:00,57.45,57.45,57.42,57.44,106478.0,52.8467,52.8467,52.8191,52.8375,106478.0
2017-07-28 14:20:00,57.45,57.47,57.43,57.44,144191.0,52.8467,52.8651,52.8283,52.8375,144191.0
2017-07-28 14:30:00,57.44,57.49,57.43,57.47,120529.0,52.8375,52.8835,52.8283,52.8651,120529.0
2017-07-28 14:40:00,57.48,57.48,57.43,57.44,94247.0,52.8743,52.8743,52.8283,52.8375,94247.0
2017-07-28 14:50:00,57.45,57.48,57.43,57.46,54620.0,52.8467,52.8743,52.8283,52.8559,54620.0
2017-07-28 15:00:00,57.47,57.48,57.45,57.47,77397.0,52.8651,52.8743,52.8467,52.8651,77397.0
2017-07-28 15:10:00,57.47,57.47,57.37,57.38,120705.0,52.8651,52.8651,52.7731,52.7823,120705.0
2017-07-28 15:20:00,57.38,57.41,57.37,57.41,87913.0,52.7823,52.8099,52.7731,52.8099,87913.0
2017-07-28 15:30:00,57.4,57.41,57.39,57.39,142452.0,52.8007,52.8099,52.7915,52.7915,142452.0
2017-07-28 15:40:00,57.39,57.44,57.39,57.41,227651.0,52.7915,52.8375,52.7915,52.8099,227651.0
2017-07-28 15:50:00,57.42,57.46,57.4,57.44,1568919.0,52.8191,52.8559,52.8007,52.8375,1568919.0
2017-07-31 09:30:00,57.53,57.66,57.53,57.57,276609.0,52.9203,53.0399,52.9203,52.9571,276609.0
2017-07-31 09:40:00,57.57,57.58,57.46,57.48,282639.0,52.9571,52.9663,52.8559,52.8743,282639.0
2017-07-31 09:50:00,57.48,57.52,57.33,57.35,195713.0,52.8743,52.9111,52.7363,52.7547,195713.0
2017-07-31 10:00:00,57.34,57.36,57.22,57.32,260956.0,52.7455,52.7639,52.6351,52.7271,260956.0
2017-07-31 10:10:00,57.32,57.37,57.27,57.31,139640.0,52.7271,52.7731,52.6811,52.7179,139640.0
2017-07-31 10:20:00,57.31,57.33,57.2,57.21,156159.0,52.7179,52.7363,52.6167,52.6259,156159.0
2017-07-31 10:30:00,57.22,57.22,57.1,57.13,190693.0,52.6351,52.6351,52.5247,52.5523,190693.0
2017-07-31 10:40:00,57.13,57.24,57.13,57.21,1070322.0,52.5523,52.6535,52.5523,52.6259,1070322.0
2017-07-31 10:50:00,57.22,57.22,57.12,57.19,327579.0,52.6351,52.6351,52.5431,52.6075,327579.0
2017-07-31 11:00:00,57.2,57.27,57.19,57.23,135258.0,52.6167,52.6811,52.6075,52.6443,135258.0
2017-07-31 11:10:00,57.23,57.25,57.19,57.19,175526.0,52.6443,52.6627,52.6075,52.6075,175526.0
2017-07-31 11:20:00,57.2,57.23,57.18,57.21,52594.0,52.6167,52.6443,52.5983,52.6259,52594.0
2017-07-31 11:30:00,57.21,57.29,57.21,57.28,113112.0,52.6259,52.6995,52.6259,52.6903,113112.0
2017-07-31 11:40:00,57.29,57.35,57.29,57.31,80678.0,52.6995,52.7547,52.6995,52.7179,80678.0
2017-07-31 11:50:00,57.3,57.31,57.27,57.31,53653.0,52.7087,52.7179,52.6811,52.7179,53653.0
2017-07-31 12:00:00,57.3,57.31,57.18,57.22,181163.0,52.7087,52.7179,52.5983,52.6351,181163.0
2017-07-31 12:10:00,57.22,57.24,57.18,57.24,125797.0,52.6351,52.6535,52.5983,52.6535,125797.0
2017-07-31 12:20:00,57.25,57.29,57.22,57.28,80892.0,52.6627,52.6995,52.6351,52.6903,80892.0
2017-07-31 12:30:00,57.28,57.28,57.25,57.27,51311.0,52.6903,52.6903,52.6627,52.6811,51311.0
2017-07-31 12:40:00,57.27,57.31,57.25,57.27,107375.0,52.6811,52.7179,52.6627,52.6811,107375.0
2017-07-31 12:50:00,57.27,57.29,57.23,57.28,94249.0,52.6811,52.6995,52.6443,52.6903,94249.0
2017-07-31 13:00:00,57.28,57.29,57.22,57.26,151574.0,52.6903,52.6995,52.6351,52.6719,151574.0
2017-07-31 13:10:00,57.26,57.26,57.19,57.21,62213.0,52.6719,52.6719,52.6075,52.6259,62213.0
2017-07-31 13:20:00,57.22,57.25,57.2,57.23,73935.0,52.6351,52.6627,52.6167,52.6443,73935.0
2017-07-31 13:30:00,57.23,57.25,57.14,57.16,101021.0,52.6443,52.6627,52.5615,52.5799,101021.0
2017-07-31 13:40:00,57.16,57.18,57.14,57.18,76087.0,52.5799,52.5983,52.5615,52.5983,76087.0
2017-07-31 13:50:00,57.17,57.22,57.16,57.22,36946.0,52.5891,52.6351,52.5799,52.6351,36946.0
2017-07-31 14:00:00,57.22,57.22,57.1,57.11,116996.0,52.6351,52.6351,52.5247,52.5339,116996.0
2017-07-31 14:10:00,57.11,57.23,57.1,57.22,137097.0,52.5339,52.6443,52.5247,52.6351,137097.0
2017-07-31 14:20:00,57.22,57.24,57.19,57.21,163398.0,52.6351,52.6535,52.6075,52.6259,163398.0
2017-07-31 14:30:00,57.21,57.22,57.14,57.16,276088.0,52.6259,52.6351,52.5615,52.5799,276088.0
2017-07-31 14:40:00,57.16,57.19,57.15,57.19,90029.0,52.5799,52.6075,52.5707,52.6075,90029.0
2017-07-31 14:50:00,57.19,57.19,57.15,57.18,45905.0,52.6075,52.6075,52.5707,52.5983,45905.0
2017-07-31 15:00:00,57.17,57.22,57.17,57.2,127003.0,52.5891,52.6351,52.5891,52.6167,127003.0
2017-07-31 15:10:00,57.21,57.25,57.19,57.24,83000.0,52.6259,52.6627,52.6075,52.6535,83000.0
2017-07-31 15:20:00,57.25,57.26,57.22,57.25,89801.0,52.6627,52.6719,52.6351,52.6627,89801.0
2017-07-31 15:30:00,57.25,57.27,57.23,57.25,174029.0,52.6627,52.6811,52.6443,52.6627,174029.0
2017-07-31 15:40:00,57.25,57.26,57.23,57.25,227795.0,52.6627,52.6719,52.6443,52.6627,227795.0
2017-07-31 15:50:00,57.24,57.25,57.14,57.18,2247975.0,52.6535,52.6627,52.5615,52.5983,2247975.0
2017-08-01 09:30:00,57.45,57.5,57.24,57.37,650670.0,52.8467,52.8927,52.6535,52.7731,650670.0
2017-08-01 09:40:00,57.38,57.4,57.31,57.33,244698.0,52.7823,52.8007,52.7179,52.7363,244698.0
2017-08-01 09:50:00,57.34,57.38,57.29,57.34,229499.0,52.7455,52.7823,52.6995,52.7455,229499.0
2017-08-01 10:00:00,57.34,57.41,57.32,57.36,224645.0,52.7455,52.8099,52.7271,52.7639,224645.0
2017-08-01 10:10:00,57.36,57.41,57.34,57.38,145872.0,52.7639,52.8099,52.7455,52.7823,145872.0
2017-08-01 10:20:00,57.38,57.38,57.26,57.3,140935.0,52.7823,52.7823,52.6719,52.7087,140935.0
2017-08-01 10:30:00,57.3,57.35,57.3,57.34,323216.0,52.7087,52.7547,52.7087,52.7455,323216.0
2017-08-01 10:40:00,57.33,57.44,57.33,57.44,182227.0,52.7363,52.8375,52.7363,52.8375,182227.0
2017-08-01 10:50:00,57.44,57.49,57.43,57.46,115048.0,52.8375,52.8835,52.8283,52.8559,115048.0
2017-08-01 11:00:00,57.45,57.47,57.41,57.41,106124.0,52.8467,52.8651,52.8099,52.8099,106124.0
2017-08-01 11:10:00,57.42,57.42,57.35,57.38,122654.0,52.8191,52.8191,52.7547,52.7823,122654.0
2017-08-01 11:20:00,57.37,57.39,57.32,57.34,134608.0,52.7731,52.7915,52.7271,52.7455,134608.0
2017-08-01 11:30:00,57.35,57.4,57.34,57.39,67127.0,52.7547,52.8007,52.7455,52.7915,67127.0
2017-08-01 11:40:00,57.4,57.42,57.39,57.42,50901.0,52.8007,52.8191,52.7915,52.8191,50901.0
2017-08-01 11:50:00,57.42,57.46,57.41,57.45,65184.0,52.8191,52.8559,52.8099,52.8467,65184.0
2017-08-01 12:00:00,57.45,57.46,57.4,57.42,83192.0,52.8467,52.8559,52.8007,52.8191,83192.0
2017-08-01 12:10:00,57.42,57.44,57.41,57.43,77970.0,52.8191,52.8375,52.8099,52.8283,77970.0
2017-08-01 12:20:00,57.43,57.44,57.37,57.4,79302.0,52.8283,52.8375,52.7731,52.8007,79302.0
2017-08-01 12:30:00,57.39,57.41,57.38,57.4,54702.0,52.7915,52.8099,52.7823,52.8007,54702.0
2017-08-01 12:40:00,57.4,57.41,57.37,57.39,72481.0,52.8007,52.8099,52.7731,52.7915,72481.0
2017-08-01 12:50:00,57.39,57.41,57.38,57.4,46159.0,52.7915,52.8099,52.7823,52.8007,46159.0
2017-08-01 13:00:00,57.4,57.43,57.39,57.43,53863.0,52.8007,52.8283,52.7915,52.8283,53863.0
2017-08-01 13:10:00,57.43,57.43,57.4,57.43,69595.0,52.8283,52.8283,52.8007,52.8283,69595.0
2017-08-01 13:20:00,57.42,57.44,57.41,57.44,100282.0,52.8191,52.8375,52.8099,52.8375,100282.0
2017-08-01 13:30:00,57.44,57.46,57.42,57.44,100186.0,52.8375,52.8559,52.8191,52.8375,100186.0
2017-08-01 13:40:00,57.43,57.45,57.43,57.45,78802.0,52.8283,52.8467,52.8283,52.8467,78802.0
2017-08-01 13:50:00,57.45,57.45,57.4,57.43,91523.0,52.8467,52.8467,52.8007,52.8283,91523.0
2017-08-01 14:00:00,57.43,57.44,57.41,57.41,60510.0,52.8283,52.8375,52.8099,52.8099,60510.0
2017-08-01 14:10:00,57.42,57.43,57.4,57.42,54077.0,52.8191,52.8283,52.8007,52.8191,54077.0
2017-08-01 14:20:00,57.41,57.43,57.39,57.41,44074.0,52.8099,52.8283,52.7915,52.8099,44074.0
2017-08-01 14:30:00,57.42,57.43,57.41,57.42,218888.0,52.8191,52.8283,52.8099,52.8191,218888.0
2017-08-01 14:40:00,57.41,57.44,57.4,57.41,106761.0,52.8099,52.8375,52.8007,52.8099,106761.0
2017-08-01 14:50:00,57.41,57.43,57.38,57.42,96254.0,52.8099,52.8283,52.7823,52.8191,96254.0
2017-08-01 15:00:00,57.42,57.43,57.36,57.38,124272.0,52.8191,52.8283,52.7639,52.7823,124272.0
2017-08-01 15:10:00,57.38,57.4,57.36,57.37,83732.0,52.7823,52.8007,52.7639,52.7731,83732.0
2017-08-01 15:20:00,57.38,57.4,57.36,57.4,76665.0,52.7823,52.8007,52.7639,52.8007,76665.0
2017-08-01 15:30:00,57.4,57.4,57.35,57.39,312536.0,52.8007,52.8007,52.7547,52.7915,312536.0
2017-08-01 15:40:00,57.39,57.42,57.38,57.38,348501.0,52.7915,52.8191,52.7823,52.7823,348501.0
2017-08-01 15:50:00,57.39,57.48,57.38,57.44,1479519.0,52.7915,52.8743,52.7823,52.8375,1479519.0
2017-08-02 09:30:00,58.04,58.05,57.91,57.91,998041.0,53.3894,53.3986,53.2698,53.2698,998041.0
2017-08-02 09:40:00,57.92,57.94,57.72,57.75,414776.0,53.279,53.2974,53.0951,53.1227,414776.0
2017-08-02 09:50:00,57.76,57.81,57.7,57.71,342099.0,53.1319,53.1778,53.0767,53.0859,342099.0
2017-08-02 10:00:00,57.71,57.79,57.7,57.78,185833.0,53.0859,53.1594,53.0767,53.1502,185833.0
2017-08-02 10:10:00,57.78,57.78,57.59,57.59,254190.0,53.1502,53.1502,52.9755,52.9755,254190.0
2017-08-02 10:20:00,57.59,57.59,57.4,57.45,506778.0,52.9755,52.9755,52.8007,52.8467,506778.0
2017-08-02 10:30:00,57.44,57.57,57.43,57.55,1246952.0,52.8375,52.9571,52.8283,52.9387,1246952.0
2017-08-02 10:40:00,57.56,57.56,57.33,57.4,428554.0,52.9479,52.9479,52.7363,52.8007,428554.0
2017-08-02 10:50:00,57.4,57.45,57.29,57.35,287027.0,52.8007,52.8467,52.6995,52.7547,287027.0
2017-08-02 11:00:00,57.35,57.4,57.25,57.29,599302.0,52.7547,52.8007,52.6627,52.6995,599302.0
2017-08-02 11:10:00,57.3,57.41,57.27,57.36,225916.0,52.7087,52.8099,52.6811,52.7639,225916.0
2017-08-02 11:20:00,57.36,57.44,57.35,57.4,169878.0,52.7639,52.8375,52.7547,52.8007,169878.0
2017-08-02 11:30:00,57.41,57.44,57.36,57.44,152410.0,52.8099,52.8375,52.7639,52.8375,152410.0
2017-08-02 11:40:00,57.44,57.48,57.4,57.44,107863.0,52.8375,52.8743,52.8007,52.8375,107863.0
2017-08-02 11:50:00,57.44,57.49,57.43,57.44,64513.0,52.8375,52.8835,52.8283,52.8375,64513.0
2017-08-02 12:00:00,57.44,57.46,57.42,57.43,70558.0,52.8375,52.8559,52.8191,52.8283,70558.0
2017-08-02 12:10:00,57.43,57.46,57.4,57.46,87885.0,52.8283,52.8559,52.8007,52.8559,87885.0
2017-08-02 12:20:00,57.47,57.48,57.4,57.41,151479.0,52.8651,52.8743,52.8007,52.8099,151479.0
2017-08-02 12:30:00,57.41,57.42,57.35,57.38,80353.0,52.8099,52.8191,52.7547,52.7823,80353.0
2017-08-02 12:40:00,57.39,57.43,57.37,57.41,79273.0,52.7915,52.8283,52.7731,52.8099,79273.0
2017-08-02 12:50:00,57.42,57.42,57.35,57.4,68153.0,52.8191,52.8191,52.7547,52.8007,68153.0
2017-08-02 13:00:00,57.39,57.4,57.3,57.36,107145.0,52.7915,52.8007,52.7087,52.7639,107145.0
2017-08-02 13:10:00,57.36,57.39,57.34,57.36,68224.0,52.7639,52.7915,52.7455,52.7639,68224.0
2017-08-02 13:20:00,57.36,57.43,57.36,57.43,81348.0,52.7639,52.8283,52.7639,52.8283,81348.0
2017-08-02 13:30:00,57.42,57.47,57.39,57.47,72222.0,52.8191,52.8651,52.7915,52.8651,72222.0
2017-08-02 13:40:00,57.47,57.6,57.47,57.57,142586.0,52.8651,52.9847,52.8651,52.9571,142586.0
2017-08-02 13:50:00,57.58,57.61,57.55,57.58,67818.0,52.9663,52.9939,52.9387,52.9663,67818.0
2017-08-02 14:00:00,57.58,57.6,57.54,57.57,78399.0,52.9663,52.9847,52.9295,52.9571,78399.0
2017-08-02 14:10:00,57.56,57.62,57.53,57.59,87419.0,52.9479,53.0031,52.9203,52.9755,87419.0
2017-08-02 14:20:00,57.6,57.63,57.56,57.61,141403.0,52.9847,53.0123,52.9479,52.9939,141403.0
2017-08-02 14:30:00,57.6,57.68,57.6,57.65,241181.0,52.9847,53.0583,52.9847,53.0307,241181.0
2017-08-02 14:40:00,57.65,57.67,57.63,57.64,91900.0,53.0307,53.0491,53.0123,53.0215,91900.0
2017-08-02 14:50:00,57.64,57.66,57.6,57.66,111663.0,53.0215,53.0399,52.9847,53.0399,111663.0
2017-08-02 15:00:00,57.66,57.73,57.64,57.67,169279.0,53.0399,53.1043,53.0215,53.0491,169279.0
2017-08-02 15:10:00,57.66,57.68,57.59,57.59,169377.0,53.0399,53.0583,52.9755,52.9755,169377.0
2017-08-02 15:20:00,57.59,57.61,57.56,57.61,134178.0,52.9755,52.9939,52.9479,52.9939,134178.0
2017-08-02 15:30:00,57.62,57.62,57.55,57.58,220892.0,53.0031,53.0031,52.9387,52.9663,220892.0
2017-08-02 15:40:00,57.58,57.62,57.56,57.62,280746.0,52.9663,53.0031,52.9479,53.0031,280746.0
2017-08-02 15:50:00,57.61,57.68,57.6,57.63,1950892.0,52.9939,53.0583,52.9847,53.0123,1950892.0
2017-08-03 09:30:00,57.69,57.69,57.47,57.56,679786.0,53.0675,53.0675,52.8651,52.9479,679786.0
2017-08-03 09:40:00,57.57,57.6,57.51,57.54,280184.0,52.9571,52.9847,52.9019,52.9295,280184.0
2017-08-03 09:50:00,57.55,57.56,57.37,57.42,257656.0,52.9387,52.9479,52.7731,52.8191,257656.0
2017-08-03 10:00:00,57.42,57.47,57.34,57.37,258239.0,52.8191,52.8651,52.7455,52.7731,258239.0
2017-08-03 10:10:00,57.37,57.42,57.3,57.4,407728.0,52.7731,52.8191,52.7087,52.8007,407728.0
2017-08-03 10:20:00,57.41,57.47,57.4,57.46,118328.0,52.8099,52.8651,52.8007,52.8559,118328.0
2017-08-03 10:30:00,57.46,57.48,57.4,57.42,113261.0,52.8559,52.8743,52.8007,52.8191,113261.0
2017-08-03 10:40:00,57.42,57.48,57.41,57.43,106659.0,52.8191,52.8743,52.8099,52.8283,106659.0
2017-08-03 10:50:00,57.43,57.51,57.42,57.5,69566.0,52.8283,52.9019,52.8191,52.8927,69566.0
2017-08-03 11:00:00,57.49,57.56,57.47,57.55,138029.0,52.8835,52.9479,52.8651,52.9387,138029.0
2017-08-03 11:10:00,57.56,57.57,57.46,57.46,138865.0,52.9479,52.9571,52.8559,52.8559,138865.0
2017-08-03 11:20:00,57.46,57.5,57.45,57.49,55565.0,52.8559,52.8927,52.8467,52.8835,55565.0
2017-08-03 11:30:00,57.49,57.5,57.44,57.48,55810.0,52.8835,52.8927,52.8375,52.8743,55810.0
2017-08-03 11:40:00,57.49,57.49,57.43,57.44,88784.0,52.8835,52.8835,52.8283,52.8375,88784.0
2017-08-03 11:50:00,57.44,57.46,57.42,57.42,111943.0,52.8375,52.8559,52.8191,52.8191,111943.0
2017-08-03 12:00:00,57.43,57.49,57.41,57.42,71543.0,52.8283,52.8835,52.8099,52.8191,71543.0
2017-08-03 12:10:00,57.42,57.51,57.42,57.51,248116.0,52.8191,52.9019,52.8191,52.9019,248116.0
2017-08-03 12:20:00,57.5,57.55,57.47,57.55,73927.0,52.8927,52.9387,52.8651,52.9387,73927.0
2017-08-03 12:30:00,57.55,57.57,57.53,57.53,51398.0,52.9387,52.9571,52.9203,52.9203,51398.0
2017-08-03 12:40:00,57.54,57.54,57.5,57.5,109758.0,52.9295,52.9295,52.8927,52.8927,109758.0
2017-08-03 12:50:00,57.51,57.53,57.49,57.51,52380.0,52.9019,52.9203,52.8835,52.9019,52380.0
2017-08-03 13:00:00,57.5,57.51,57.47,57.47,27000.0,52.8927,52.9019,52.8651,52.8651,27000.0
2017-08-03 13:10:00,57.48,57.48,57.45,57.47,63736.0,52.8743,52.8743,52.8467,52.8651,63736.0
2017-08-03 13:20:00,57.47,57.48,57.42,57.43,45864.0,52.8651,52.8743,52.8191,52.8283,45864.0
2017-08-03 13:30:00,57.44,57.47,57.4,57.46,70723.0,52.8375,52.8651,52.8007,52.8559,70723.0
2017-08-03 13:40:00,57.46,57.49,57.46,57.47,70580.0,52.8559,52.8835,52.8559,52.8651,70580.0
2017-08-03 13:50:00,57.47,57.53,57.46,57.5,216572.0,52.8651,52.9203,52.8559,52.8927,216572.0
2017-08-03 14:00:00,57.51,57.54,57.51,57.53,51914.0,52.9019,52.9295,52.9019,52.9203,51914.0
2017-08-03 14:10:00,57.53,57.53,57.48,57.48,111582.0,52.9203,52.9203,52.8743,52.8743,111582.0
2017-08-03 14:20:00,57.49,57.53,57.48,57.53,37321.0,52.8835,52.9203,52.8743,52.9203,37321.0
2017-08-03 14:30:00,57.53,57.54,57.51,57.52,42327.0,52.9203,52.9295,52.9019,52.9111,42327.0
2017-08-03 14:40:00,57.52,57.53,57.49,57.51,71612.0,52.9111,52.9203,52.8835,52.9019,71612.0
2017-08-03 14:50:00,57.51,57.51,57.47,57.48,50409.0,52.9019,52.9019,52.8651,52.8743,50409.0
2017-08-03 15:00:00,57.48,57.51,57.48,57.5,60374.0,52.8743,52.9019,52.8743,52.8927,60374.0
2017-08-03 15:10:00,57.49,57.56,57.47,57.54,72928.0,52.8835,52.9479,52.8651,52.9295,72928.0
2017-08-03 15:20:00,57.55,57.57,57.54,57.54,137302.0,52.9387,52.9571,52.9295,52.9295,137302.0
2017-08-03 15:30:00,57.55,57.55,57.35,57.42,746557.0,52.9387,52.9387,52.7547,52.8191,746557.0
2017-08-03 15:40:00,57.42,57.45,57.38,57.44,528276.0,52.8191,52.8467,52.7823,52.8375,528276.0
2017-08-03 15:50:00,57.45,57.48,57.42,57.47,1354243.0,52.8467,52.8743,52.8191,52.8651,1354243.0
2017-08-04 09:30:00,57.6,57.71,57.55,57.69,346020.0,52.9847,53.0859,52.9387,53.0675,346020.0
2017-08-04 09:40:00,57.69,57.79,57.64,57.71,191158.0,53.0675,53.1594,53.0215,53.0859,191158.0
2017-08-04 09:50:00,57.71,57.73,57.57,57.58,166865.0,53.0859,53.1043,52.9571,52.9663,166865.0
2017-08-04 10:00:00,57.58,57.62,57.48,57.48,236014.0,52.9663,53.0031,52.8743,52.8743,236014.0
2017-08-04 10:10:00,57.49,57.65,57.49,57.65,114399.0,52.8835,53.0307,52.8835,53.0307,114399.0
2017-08-04 10:20:00,57.65,57.71,57.61,57.7,98697.0,53.0307,53.0859,52.9939,53.0767,98697.0
2017-08-04 10:30:00,57.7,57.72,57.66,57.69,178408.0,53.0767,53.0951,53.0399,53.0675,178408.0
2017-08-04 10:40:00,57.69,57.71,57.65,57.7,60398.0,53.0675,53.0859,53.0307,53.0767,60398.0
2017-08-04 10:50:00,57.7,57.73,57.58,57.64,120167.0,53.0767,53.1043,52.9663,53.0215,120167.0
2017-08-04 11:00:00,57.64,57.67,57.6,57.63,91936.0,53.0215,53.0491,52.9847,53.0123,91936.0
2017-08-04 11:10:00,57.63,57.72,57.63,57.72,82844.0,53.0123,53.0951,53.0123,53.0951,82844.0
2017-08-04 11:20:00,57.73,57.73,57.68,57.71,116247.0,53.1043,53.1043,53.0583,53.0859,116247.0
2017-08-04 11:30:00,57.7,57.74,57.67,57.72,61251.0,53.0767,53.1135,53.0491,53.0951,61251.0
2017-08-04 11:40:00,57.72,57.74,57.69,57.7,82728.0,53.0951,53.1135,53.0675,53.0767,82728.0
2017-08-04 11:50:00,57.7,57.72,57.64,57.7,67330.0,53.0767,53.0951,53.0215,53.0767,67330.0
2017-08-04 12:00:00,57.7,57.7,57.65,57.69,71727.0,53.0767,53.0767,53.0307,53.0675,71727.0
2017-08-04 12:10:00,57.69,57.69,57.61,57.62,55250.0,53.0675,53.0675,52.9939,53.0031,55250.0
2017-08-04 12:20:00,57.62,57.63,57.6,57.61,126077.0,53.0031,53.0123,52.9847,52.9939,126077.0
2017-08-04 12:30:00,57.61,57.61,57.52,57.55,67732.0,52.9939,52.9939,52.9111,52.9387,67732.0
2017-08-04 12:40:00,57.55,57.58,57.53,57.57,44089.0,52.9387,52.9663,52.9203,52.9571,44089.0
2017-08-04 12:50:00,57.57,57.61,57.57,57.59,21489.0,52.9571,52.9939,52.9571,52.9755,21489.0
2017-08-04 13:00:00,57.58,57.62,57.55,57.58,47706.0,52.9663,53.0031,52.9387,52.9663,47706.0
2017-08-04 13:10:00,57.58,57.59,57.53,57.55,36587.0,52.9663,52.9755,52.9203,52.9387,36587.0
2017-08-04 13:20:00,57.55,57.57,57.54,57.56,52342.0,52.9387,52.9571,52.9295,52.9479,52342.0
2017-08-04 13:30:00,57.57,57.6,57.56,57.57,48659.0,52.9571,52.9847,52.9479,52.9571,48659.0
2017-08-04 13:40:00,57.57,57.59,57.55,57.59,32885.0,52.9571,52.9755,52.9387,52.9755,32885.0
2017-08-04 13:50:00,57.59,57.62,57.58,57.6,45618.0,52.9755,53.0031,52.9663,52.9847,45618.0
2017-08-04 14:00:00,57.59,57.62,57.58,57.61,37299.0,52.9755,53.0031,52.9663,52.9939,37299.0
2017-08-04 14:10:00,57.61,57.61,57.59,57.61,48202.0,52.9939,52.9939,52.9755,52.9939,48202.0
2017-08-04 14:20:00,57.61,57.61,57.55,57.55,75116.0,52.9939,52.9939,52.9387,52.9387,75116.0
2017-08-04 14:30:00,57.54,57.56,57.54,57.55,73155.0,52.9295,52.9479,52.9295,52.9387,73155.0
2017-08-04 14:40:00,57.55,57.59,57.54,57.59,39747.0,52.9387,52.9755,52.9295,52.9755,39747.0
2017-08-04 14:50:00,57.58,57.6,57.56,57.57,46599.0,52.9663,52.9847,52.9479,52.9571,46599.0
2017-08-04 15:00:00,57.57,57.61,57.56,57.61,31182.0,52.9571,52.9939,52.9479,52.9939,31182.0
2017-08-04 15:10:00,57.61,57.61,57.58,57.58,66289.0,52.9939,52.9939,52.9663,52.9663,66289.0
2017-08-04 15:20:00,57.58,57.59,57.56,57.58,47685.0,52.9663,52.9755,52.9479,52.9663,47685.0
2017-08-04 15:30:00,57.58,57.58,57.53,57.54,129720.0,52.9663,52.9663,52.9203,52.9295,129720.0
2017-08-04 15:40:00,57.53,57.56,57.53,57.54,137180.0,52.9203,52.9479,52.9203,52.9295,137180.0
2017-08-04 15:50:00,57.54,57.63,57.53,57.62,838325.0,52.9295,53.0123,52.9203,53.0031,838325.0
2017-08-07 09:30:00,57.69,57.77,57.66,57.7,390918.0,53.0675,53.141,53.0399,53.0767,390918.0
2017-08-07 09:40:00,57.71,57.76,57.67,57.73,143374.0,53.0859,53.1319,53.0491,53.1043,143374.0
2017-08-07 09:50:00,57.73,57.77,57.7,57.73,151907.0,53.1043,53.141,53.0767,53.1043,151907.0
2017-08-07 10:00:00,57.74,57.78,57.73,57.74,172372.0,53.1135,53.1502,53.1043,53.1135,172372.0
2017-08-07 10:10:00,57.75,57.77,57.71,57.73,126467.0,53.1227,53.141,53.0859,53.1043,126467.0
2017-08-07 10:20:00,57.73,57.79,57.73,57.76,91408.0,53.1043,53.1594,53.1043,53.1319,91408.0
2017-08-07 10:30:00,57.76,57.82,57.75,57.81,109505.0,53.1319,53.187,53.1227,53.1778,109505.0
2017-08-07 10:40:00,57.82,57.82,57.75,57.79,108986.0,53.187,53.187,53.1227,53.1594,108986.0
2017-08-07 10:50:00,57.79,57.83,57.78,57.8,76829.0,53.1594,53.1962,53.1502,53.1686,76829.0
2017-08-07 11:00:00,57.79,57.81,57.77,57.8,90834.0,53.1594,53.1778,53.141,53.1686,90834.0
2017-08-07 11:10:00,57.8,57.84,57.8,57.82,117350.0,53.1686,53.2054,53.1686,53.187,117350.0
2017-08-07 11:20:00,57.82,57.88,57.81,57.87,102495.0,53.187,53.2422,53.1778,53.233,102495.0
2017-08-07 11:30:00,57.87,57.89,57.85,57.89,80440.0,53.233,53.2514,53.2146,53.2514,80440.0
2017-08-07 11:40:00,57.88,57.89,57.84,57.87,121487.0,53.2422,53.2514,53.2054,53.233,121487.0
2017-08-07 11:50:00,57.87,57.88,57.84,57.86,133388.0,53.233,53.2422,53.2054,53.2238,133388.0
2017-08-07 12:00:00,57.86,57.88,57.85,57.86,108137.0,53.2238,53.2422,53.2146,53.2238,108137.0
2017-08-07 12:10:00,57.86,57.88,57.84,57.85,170957.0,53.2238,53.2422,53.2054,53.2146,170957.0
2017-08-07 12:20:00,57.85,57.87,57.84,57.86,175467.0,53.2146,53.233,53.2054,53.2238,175467.0
2017-08-07 12:30:00,57.86,57.86,57.83,57.85,85122.0,53.2238,53.2238,53.1962,53.2146,85122.0
2017-08-07 12:40:00,57.85,57.86,57.82,57.86,67835.0,53.2146,53.2238,53.187,53.2238,67835.0
2017-08-07 12:50:00,57.86,57.86,57.84,57.86,47798.0,53.2238,53.2238,53.2054,53.2238,47798.0
2017-08-07 13:00:00,57.86,57.88,57.85,57.86,50920.0,53.2238,53.2422,53.2146,53.2238,50920.0
2017-08-07 13:10:00,57.86,57.88,57.83,57.85,50508.0,53.2238,53.2422,53.1962,53.2146,50508.0
2017-08-07 13:20:00,57.84,57.88,57.84,57.87,43518.0,53.2054,53.2422,53.2054,53.233,43518.0
2017-08-07 13:30:00,57.87,57.88,57.84,57.85,90621.0,53.233,53.2422,53.2054,53.2146,90621.0
2017-08-07 13:40:00,57.85,57.86,57.84,57.84,47992.0,53.2146,53.2238,53.2054,53.2054,47992.0
2017-08-07 13:50:00,57.85,57.86,57.82,57.85,57410.0,53.2146,53.2238,53.187,53.2146,57410.0
2017-08-07 14:00:00,57.85,57.86,57.84,57.86,71261.0,53.2146,53.2238,53.2054,53.2238,71261.0
2017-08-07 14:10:00,57.86,57.88,57.85,57.87,157434.0,53.2238,53.2422,53.2146,53.233,157434.0
2017-08-07 14:20:00,57.87,57.88,57.85,57.87,149216.0,53.233,53.2422,53.2146,53.233,149216.0
2017-08-07 14:30:00,57.87,57.91,57.86,57.91,216992.0,53.233,53.2698,53.2238,53.2698,216992.0
2017-08-07 14:40:00,57.91,57.91,57.87,57.88,262413.0,53.2698,53.2698,53.233,53.2422,262413.0
2017-08-07 14:50:00,57.88,57.89,57.86,57.87,165049.0,53.2422,53.2514,53.2238,53.233,165049.0
2017-08-07 15:00:00,57.87,57.88,57.86,57.88,155054.0,53.233,53.2422,53.2238,53.2422,155054.0
2017-08-07 15:10:00,57.88,57.89,57.87,57.87,190082.0,53.2422,53.2514,53.233,53.233,190082.0
2017-08-07 15:20:00,57.88,57.95,57.87,57.95,248272.0,53.2422,53.3066,53.233,53.3066,248272.0
2017-08-07 15:30:00,57.94,57.95,57.88,57.9,233852.0,53.2974,53.3066,53.2422,53.2606,233852.0
2017-08-07 15:40:00,57.9,57.93,57.89,57.92,350730.0,53.2606,53.2882,53.2514,53.279,350730.0
2017-08-07 15:50:00,57.92,57.96,57.91,57.95,915110.0,53.279,53.3158,53.2698,53.3066,915110.0
2017-08-08 09:30:00,57.88,57.91,57.8,57.83,553821.0,53.2422,53.2698,53.1686,53.1962,553821.0
2017-08-08 09:40:00,57.82,57.9,57.78,57.88,273349.0,53.187,53.2606,53.1502,53.2422,273349.0
2017-08-08 09:50:00,57.88,57.96,57.87,57.93,108971.0,53.2422,53.3158,53.233,53.2882,108971.0
2017-08-08 10:00:00,57.93,57.97,57.92,57.96,103313.0,53.2882,53.325,53.279,53.3158,103313.0
2017-08-08 10:10:00,57.97,57.97,57.89,57.95,242594.0,53.325,53.325,53.2514,53.3066,242594.0
2017-08-08 10:20:00,57.95,57.98,57.92,57.94,145909.0,53.3066,53.3342,53.279,53.2974,145909.0
2017-08-08 10:30:00,57.93,58.03,57.91,58.02,142152.0,53.2882,53.3802,53.2698,53.371,142152.0
2017-08-08 10:40:00,58.02,58.04,58.0,58.0,196575.0,53.371,53.3894,53.3526,53.3526,196575.0
2017-08-08 10:50:00,58.0,58.11,58.0,58.1,184502.0,53.3526,53.4538,53.3526,53.4446,184502.0
2017-08-08 11:00:00,58.11,58.13,58.07,58.11,130755.0,53.4538,53.4722,53.417,53.4538,130755.0
2017-08-08 11:10:00,58.11,58.13,58.08,58.11,98161.0,53.4538,53.4722,53.4262,53.4538,98161.0
2017-08-08 11:20:00,58.11,58.13,58.08,58.11,71564.0,53.4538,53.4722,53.4262,53.4538,71564.0
2017-08-08 11:30:00,58.11,58.19,58.11,58.16,116878.0,53.4538,53.5274,53.4538,53.4998,116878.0
2017-08-08 11:40:00,58.16,58.24,58.15,58.23,104886.0,53.4998,53.5734,53.4906,53.5642,104886.0
2017-08-08 11:50:00,58.24,58.28,58.22,58.27,152776.0,53.5734,53.6102,53.555,53.601,152776.0
2017-08-08 12:00:00,58.27,58.33,58.24,58.32,80619.0,53.601,53.6562,53.5734,53.647,80619.0
2017-08-08 12:10:00,58.31,58.33,58.28,58.29,133408.0,53.6378,53.6562,53.6102,53.6194,133408.0
2017-08-08 12:20:00,58.29,58.33,58.28,58.3,117348.0,53.6194,53.6562,53.6102,53.6286,117348.0
2017-08-08 12:30:00,58.3,58.3,58.23,58.24,106774.0,53.6286,53.6286,53.5642,53.5734,106774.0
2017-08-08 12:40:00,58.23,58.27,58.22,58.24,65368.0,53.5642,53.601,53.555,53.5734,65368.0
2017-08-08 12:50:00,58.24,58.26,58.22,58.22,128703.0,53.5734,53.5918,53.555,53.555,128703.0
2017-08-08 13:00:00,58.22,58.22,58.16,58.21,87011.0,53.555,53.555,53.4998,53.5458,87011.0
2017-08-08 13:10:00,58.21,58.23,58.2,58.22,109872.0,53.5458,53.5642,53.5366,53.555,109872.0
2017-08-08 13:20:00,58.22,58.24,58.13,58.14,162157.0,53.555,53.5734,53.4722,53.4814,162157.0
2017-08-08 13:30:00,58.14,58.16,58.09,58.12,164793.0,53.4814,53.4998,53.4354,53.463,164793.0
2017-08-08 13:40:00,58.12,58.18,58.11,58.18,138534.0,53.463,53.5182,53.4538,53.5182,138534.0
2017-08-08 13:50:00,58.18,58.19,58.15,58.16,51242.0,53.5182,53.5274,53.4906,53.4998,51242.0
2017-08-08 14:00:00,58.17,58.17,58.11,58.13,109089.0,53.509,53.509,53.4538,53.4722,109089.0
2017-08-08 14:10:00,58.13,58.16,58.12,58.14,136573.0,53.4722,53.4998,53.463,53.4814,136573.0
2017-08-08 14:20:00,58.14,58.16,58.12,58.13,78735.0,53.4814,53.4998,53.463,53.4722,78735.0
2017-08-08 14:30:00,58.13,58.15,58.1,58.11,102781.0,53.4722,53.4906,53.4446,53.4538,102781.0
2017-08-08 14:40:00,58.11,58.13,58.07,58.09,127909.0,53.4538,53.4722,53.417,53.4354,127909.0
2017-08-08 14:50:00,58.09,58.11,58.07,58.08,190776.0,53.4354,53.4538,53.417,53.4262,190776.0
2017-08-08 15:00:00,58.08,58.09,58.02,58.05,185994.0,53.4262,53.4354,53.371,53.3986,185994.0
2017-08-08 15:10:00,58.05,58.07,58.02,58.07,183194.0,53.3986,53.417,53.371,53.417,183194.0
2017-08-08 15:20:00,58.07,58.08,57.85,57.92,465544.0,53.417,53.4262,53.2146,53.279,465544.0
2017-08-08 15:30:00,57.92,57.92,57.72,57.82,624082.0,53.279,53.279,53.0951,53.187,624082.0
2017-08-08 15:40:00,57.82,57.86,57.77,57.83,559731.0,53.187,53.2238,53.141,53.1962,559731.0
2017-08-08 15:50:00,57.82,57.88,57.77,57.87,2263548.0,53.187,53.2422,53.141,53.233,2263548.0
2017-08-09 09:30:00,57.51,57.67,57.51,57.63,535490.0,52.9019,53.0491,52.9019,53.0123,535490.0
2017-08-09 09:40:00,57.63,57.7,57.48,57.59,450312.0,53.0123,53.0767,52.8743,52.9755,450312.0
2017-08-09 09:50:00,57.58,57.72,57.5,57.7,355386.0,52.9663,53.0951,52.8927,53.0767,355386.0
2017-08-09 10:00:00,57.7,57.73,57.58,57.66,182175.0,53.0767,53.1043,52.9663,53.0399,182175.0
2017-08-09 10:10:00,57.67,57.71,57.62,57.66,127912.0,53.0491,53.0859,53.0031,53.0399,127912.0
2017-08-09 10:20:00,57.66,57.72,57.65,57.66,107810.0,53.0399,53.0951,53.0307,53.0399,107810.0
2017-08-09 10:30:00,57.66,57.83,57.66,57.82,200389.0,53.0399,53.1962,53.0399,53.187,200389.0
2017-08-09 10:40:00,57.82,57.83,57.71,57.74,176132.0,53.187,53.1962,53.0859,53.1135,176132.0
2017-08-09 10:50:00,57.74,57.81,57.73,57.77,86064.0,53.1135,53.1778,53.1043,53.141,86064.0
2017-08-09 11:00:00,57.77,57.78,57.71,57.72,105861.0,53.141,53.1502,53.0859,53.0951,105861.0
2017-08-09 11:10:00,57.72,57.73,57.65,57.66,78603.0,53.0951,53.1043,53.0307,53.0399,78603.0
2017-08-09 11:20:00,57.66,57.71,57.66,57.68,167618.0,53.0399,53.0859,53.0399,53.0583,167618.0
2017-08-09 11:30:00,57.68,57.74,57.68,57.74,60974.0,53.0583,53.1135,53.0583,53.1135,60974.0
2017-08-09 11:40:00,57.74,57.76,57.69,57.74,60730.0,53.1135,53.1319,53.0675,53.1135,60730.0
2017-08-09 11:50:00,57.74,57.86,57.73,57.85,188929.0,53.1135,53.2238,53.1043,53.2146,188929.0
2017-08-09 12:00:00,57.86,57.87,57.79,57.8,300336.0,53.2238,53.233,53.1594,53.1686,300336.0
2017-08-09 12:10:00,57.8,57.84,57.79,57.84,46237.0,53.1686,53.2054,53.1594,53.2054,46237.0
2017-08-09 12:20:00,57.83,57.88,57.82,57.85,70089.0,53.1962,53.2422,53.187,53.2146,70089.0
2017-08-09 12:30:00,57.85,57.87,57.82,57.82,46827.0,53.2146,53.233,53.187,53.187,46827.0
2017-08-09 12:40:00,57.81,57.84,57.79,57.8,50145.0,53.1778,53.2054,53.1594,53.1686,50145.0
2017-08-09 12:50:00,57.79,57.8,57.74,57.74,42208.0,53.1594,53.1686,53.1135,53.1135,42208.0
2017-08-09 13:00:00,57.74,57.8,57.73,57.79,129073.0,53.1135,53.1686,53.1043,53.1594,129073.0
2017-08-09 13:10:00,57.79,57.8,57.75,57.76,54417.0,53.1594,53.1686,53.1227,53.1319,54417.0
2017-08-09 13:20:00,57.76,57.8,57.75,57.77,55358.0,53.1319,53.1686,53.1227,53.141,55358.0
2017-08-09 13:30:00,57.77,57.78,57.75,57.75,35828.0,53.141,53.1502,53.1227,53.1227,35828.0
2017-08-09 13:40:00,57.76,57.81,57.76,57.8,98325.0,53.1319,53.1778,53.1319,53.1686,98325.0
2017-08-09 13:50:00,57.8,57.82,57.77,57.81,153647.0,53.1686,53.187,53.141,53.1778,153647.0
2017-08-09 14:00:00,57.81,57.82,57.74,57.74,87215.0,53.1778,53.187,53.1135,53.1135,87215.0
2017-08-09 14:10:00,57.74,57.75,57.7,57.71,134631.0,53.1135,53.1227,53.0767,53.0859,134631.0
2017-08-09 14:20:00,57.7,57.74,57.68,57.72,61382.0,53.0767,53.1135,53.0583,53.0951,61382.0
2017-08-09 14:30:00,57.71,57.73,57.66,57.69,134171.0,53.0859,53.1043,53.0399,53.0675,134171.0
2017-08-09 14:40:00,57.69,57.71,57.63,57.7,159357.0,53.0675,53.0859,53.0123,53.0767,159357.0
2017-08-09 14:50:00,57.69,57.73,57.66,57.72,86851.0,53.0675,53.1043,53.0399,53.0951,86851.0
2017-08-09 15:00:00,57.71,57.74,57.67,57.68,177898.0,53.0859,53.1135,53.0491,53.0583,177898.0
2017-08-09 15:10:00,57.69,57.8,57.68,57.79,165667.0,53.0675,53.1686,53.0583,53.1594,165667.0
2017-08-09 15:20:00,57.79,57.82,57.76,57.78,170684.0,53.1594,53.187,53.1319,53.1502,170684.0
2017-08-09 15:30:00,57.78,57.82,57.74,57.8,184610.0,53.1502,53.187,53.1135,53.1686,184610.0
2017-08-09 15:40:00,57.8,57.86,57.8,57.86,307518.0,53.1686,53.2238,53.1686,53.2238,307518.0
2017-08-09 15:50:00,57.86,57.89,57.84,57.86,854209.0,53.2238,53.2514,53.2054,53.2238,854209.0
2017-08-10 09:30:00,57.54,57.6,57.47,57.55,409826.0,52.9295,52.9847,52.8651,52.9387,409826.0
2017-08-10 09:40:00,57.55,57.55,57.36,57.4,707893.0,52.9387,52.9387,52.7639,52.8007,707893.0
2017-08-10 09:50:00,57.41,57.5,57.37,57.4,631921.0,52.8099,52.8927,52.7731,52.8007,631921.0
2017-08-10 10:00:00,57.41,57.43,57.14,57.25,869007.0,52.8099,52.8283,52.5615,52.6627,869007.0
2017-08-10 10:10:00,57.25,57.33,57.2,57.32,360130.0,52.6627,52.7363,52.6167,52.7271,360130.0
2017-08-10 10:20:00,57.32,57.39,57.25,57.39,212569.0,52.7271,52.7915,52.6627,52.7915,212569.0
2017-08-10 10:30:00,57.39,57.43,57.32,57.41,402043.0,52.7915,52.8283,52.7271,52.8099,402043.0
2017-08-10 10:40:00,57.41,57.44,57.36,57.37,153839.0,52.8099,52.8375,52.7639,52.7731,153839.0
2017-08-10 10:50:00,57.37,57.42,57.35,57.37,112010.0,52.7731,52.8191,52.7547,52.7731,112010.0
2017-08-10 11:00:00,57.37,57.39,57.31,57.38,178455.0,52.7731,52.7915,52.7179,52.7823,178455.0
2017-08-10 11:10:00,57.38,57.39,57.29,57.32,160966.0,52.7823,52.7915,52.6995,52.7271,160966.0
2017-08-10 11:20:00,57.32,57.32,57.21,57.29,277784.0,52.7271,52.7271,52.6259,52.6995,277784.0
2017-08-10 11:30:00,57.28,57.32,57.22,57.28,310685.0,52.6903,52.7271,52.6351,52.6903,310685.0
2017-08-10 11:40:00,57.27,57.28,57.11,57.12,373865.0,52.6811,52.6903,52.5339,52.5431,373865.0
2017-08-10 11:50:00,57.12,57.14,57.07,57.1,259383.0,52.5431,52.5615,52.4971,52.5247,259383.0
2017-08-10 12:00:00,57.09,57.16,57.03,57.15,309157.0,52.5155,52.5799,52.4603,52.5707,309157.0
2017-08-10 12:10:00,57.16,57.19,57.06,57.1,259941.0,52.5799,52.6075,52.4879,52.5247,259941.0
2017-08-10 12:20:00,57.1,57.1,57.01,57.04,308106.0,52.5247,52.5247,52.4419,52.4695,308106.0
2017-08-10 12:30:00,57.04,57.05,56.88,56.94,720263.0,52.4695,52.4787,52.3224,52.3776,720263.0
2017-08-10 12:40:00,56.94,57.07,56.92,57.03,227236.0,52.3776,52.4971,52.3592,52.4603,227236.0
2017-08-10 12:50:00,57.03,57.07,56.97,57.06,241571.0,52.4603,52.4971,52.4052,52.4879,241571.0
2017-08-10 13:00:00,57.06,57.15,57.06,57.12,201951.0,52.4879,52.5707,52.4879,52.5431,201951.0
2017-08-10 13:10:00,57.13,57.14,57.06,57.09,88153.0,52.5523,52.5615,52.4879,52.5155,88153.0
2017-08-10 13:20:00,57.09,57.18,57.07,57.17,173698.0,52.5155,52.5983,52.4971,52.5891,173698.0
2017-08-10 13:30:00,57.17,57.18,57.11,57.13,128691.0,52.5891,52.5983,52.5339,52.5523,128691.0
2017-08-10 13:40:00,57.13,57.14,57.05,57.08,98872.0,52.5523,52.5615,52.4787,52.5063,98872.0
2017-08-10 13:50:00,57.08,57.11,57.02,57.1,57572.0,52.5063,52.5339,52.4511,52.5247,57572.0
2017-08-10 14:00:00,57.09,57.1,57.02,57.05,124526.0,52.5155,52.5247,52.4511,52.4787,124526.0
2017-08-10 14:10:00,57.05,57.19,57.05,57.19,196094.0,52.4787,52.6075,52.4787,52.6075,196094.0
2017-08-10 14:20:00,57.19,57.2,57.14,57.17,145273.0,52.6075,52.6167,52.5615,52.5891,145273.0
2017-08-10 14:30:00,57.18,57.27,57.14,57.14,219883.0,52.5983,52.6811,52.5615,52.5615,219883.0
2017-08-10 14:40:00,57.15,57.18,57.09,57.17,360939.0,52.5707,52.5983,52.5155,52.5891,360939.0
2017-08-10 14:50:00,57.17,57.18,57.1,57.14,144755.0,52.5891,52.5983,52.5247,52.5615,144755.0
2017-08-10 15:00:00,57.13,57.17,57.06,57.09,140581.0,52.5523,52.5891,52.4879,52.5155,140581.0
2017-08-10 15:10:00,57.09,57.09,56.87,56.95,268674.0,52.5155,52.5155,52.3132,52.3868,268674.0
2017-08-10 15:20:00,56.95,56.96,56.85,56.93,573069.0,52.3868,52.396,52.2948,52.3684,573069.0
2017-08-10 15:30:00,56.94,56.97,56.76,56.76,758740.0,52.3776,52.4052,52.212,52.212,758740.0
2017-08-10 15:40:00,56.76,56.83,56.67,56.7,665502.0,52.212,52.2764,52.1292,52.1568,665502.0
2017-08-10 15:50:00,56.7,56.79,56.69,56.73,2131920.0,52.1568,52.2396,52.1476,52.1844,2131920.0
2017-08-11 09:30:00,56.8,56.95,56.76,56.78,929869.0,52.2488,52.3868,52.212,52.2304,929869.0
2017-08-11 09:40:00,56.78,56.86,56.73,56.79,718050.0,52.2304,52.304,52.1844,52.2396,718050.0
2017-08-11 09:50:00,56.79,56.98,56.78,56.97,439282.0,52.2396,52.4143,52.2304,52.4052,439282.0
2017-08-11 10:00:00,56.96,57.14,56.91,57.11,402091.0,52.396,52.5615,52.35,52.5339,402091.0
2017-08-11 10:10:00,57.12,57.17,57.03,57.05,166021.0,52.5431,52.5891,52.4603,52.4787,166021.0
2017-08-11 10:20:00,57.05,57.1,56.99,57.03,156085.0,52.4787,52.5247,52.4235,52.4603,156085.0
2017-08-11 10:30:00,57.03,57.09,56.96,57.05,279585.0,52.4603,52.5155,52.396,52.4787,279585.0
2017-08-11 10:40:00,57.05,57.13,57.05,57.08,142945.0,52.4787,52.5523,52.4787,52.5063,142945.0
2017-08-11 10:50:00,57.08,57.09,57.04,57.07,138596.0,52.5063,52.5155,52.4695,52.4971,138596.0
2017-08-11 11:00:00,57.07,57.07,57.0,57.01,149132.0,52.4971,52.4971,52.4327,52.4419,149132.0
2017-08-11 11:10:00,57.01,57.09,57.0,57.03,85868.0,52.4419,52.5155,52.4327,52.4603,85868.0
2017-08-11 11:20:00,57.02,57.03,56.91,56.92,330290.0,52.4511,52.4603,52.35,52.3592,330290.0
2017-08-11 11:30:00,56.93,57.07,56.93,57.05,149524.0,52.3684,52.4971,52.3684,52.4787,149524.0
2017-08-11 11:40:00,57.06,57.1,57.02,57.05,252936.0,52.4879,52.5247,52.4511,52.4787,252936.0
2017-08-11 11:50:00,57.05,57.08,57.0,57.02,44715.0,52.4787,52.5063,52.4327,52.4511,44715.0
2017-08-11 12:00:00,57.02,57.12,56.99,57.1,256043.0,52.4511,52.5431,52.4235,52.5247,256043.0
2017-08-11 12:10:00,57.11,57.14,57.1,57.13,84242.0,52.5339,52.5615,52.5247,52.5523,84242.0
2017-08-11 12:20:00,57.14,57.17,57.09,57.1,66024.0,52.5615,52.5891,52.5155,52.5247,66024.0
2017-08-11 12:30:00,57.1,57.13,57.08,57.12,86547.0,52.5247,52.5523,52.5063,52.5431,86547.0
2017-08-11 12:40:00,57.12,57.19,57.12,57.16,113811.0,52.5431,52.6075,52.5431,52.5799,113811.0
2017-08-11 12:50:00,57.16,57.17,57.12,57.14,68928.0,52.5799,52.5891,52.5431,52.5615,68928.0
2017-08-11 13:00:00,57.14,57.2,57.13,57.2,478440.0,52.5615,52.6167,52.5523,52.6167,478440.0
2017-08-11 13:10:00,57.2,57.21,57.15,57.16,101620.0,52.6167,52.6259,52.5707,52.5799,101620.0
2017-08-11 13:20:00,57.16,57.17,57.1,57.13,88330.0,52.5799,52.5891,52.5247,52.5523,88330.0
2017-08-11 13:30:00,57.13,57.17,57.11,57.12,59591.0,52.5523,52.5891,52.5339,52.5431,59591.0
2017-08-11 13:40:00,57.13,57.2,57.11,57.19,605158.0,52.5523,52.6167,52.5339,52.6075,605158.0
2017-08-11 13:50:00,57.19,57.21,57.17,57.19,75965.0,52.6075,52.6259,52.5891,52.6075,75965.0
2017-08-11 14:00:00,57.19,57.22,57.17,57.22,67955.0,52.6075,52.6351,52.5891,52.6351,67955.0
2017-08-11 14:10:00,57.22,57.29,57.21,57.26,195567.0,52.6351,52.6995,52.6259,52.6719,195567.0
2017-08-11 14:20:00,57.27,57.28,57.24,57.25,86242.0,52.6811,52.6903,52.6535,52.6627,86242.0
2017-08-11 14:30:00,57.26,57.27,57.1,57.13,865965.0,52.6719,52.6811,52.5247,52.5523,865965.0
2017-08-11 14:40:00,57.13,57.19,57.13,57.14,109943.0,52.5523,52.6075,52.5523,52.5615,109943.0
2017-08-11 14:50:00,57.14,57.18,57.04,57.06,366075.0,52.5615,52.5983,52.4695,52.4879,366075.0
2017-08-11 15:00:00,57.06,57.13,57.06,57.07,502736.0,52.4879,52.5523,52.4879,52.4971,502736.0
2017-08-11 15:10:00,57.07,57.09,56.98,57.0,367583.0,52.4971,52.5155,52.4143,52.4327,367583.0
2017-08-11 15:20:00,57.0,57.11,56.99,57.08,281432.0,52.4327,52.5339,52.4235,52.5063,281432.0
2017-08-11 15:30:00,57.09,57.13,57.02,57.13,480111.0,52.5155,52.5523,52.4511,52.5523,480111.0
2017-08-11 15:40:00,57.12,57.19,57.09,57.17,328028.0,52.5431,52.6075,52.5155,52.5891,328028.0
2017-08-11 15:50:00,57.18,57.18,57.07,57.11,2440243.0,52.5983,52.5983,52.4971,52.5339,2440243.0
2017-08-14 09:30:00,57.62,57.76,57.5,57.74,679089.0,53.0031,53.1319,52.8927,53.1135,679089.0
2017-08-14 09:40:00,57.75,57.79,57.7,57.74,444888.0,53.1227,53.1594,53.0767,53.1135,444888.0
2017-08-14 09:50:00,57.74,57.79,57.69,57.78,513232.0,53.1135,53.1594,53.0675,53.1502,513232.0
2017-08-14 10:00:00,57.78,57.87,57.78,57.83,391267.0,53.1502,53.233,53.1502,53.1962,391267.0
2017-08-14 10:10:00,57.83,57.87,57.8,57.85,233591.0,53.1962,53.233,53.1686,53.2146,233591.0
2017-08-14 10:20:00,57.86,57.88,57.82,57.84,146114.0,53.2238,53.2422,53.187,53.2054,146114.0
2017-08-14 10:30:00,57.85,57.89,57.84,57.88,135584.0,53.2146,53.2514,53.2054,53.2422,135584.0
2017-08-14 10:40:00,57.88,57.94,57.87,57.93,148270.0,53.2422,53.2974,53.233,53.2882,148270.0
2017-08-14 10:50:00,57.93,57.95,57.88,57.89,196464.0,53.2882,53.3066,53.2422,53.2514,196464.0
2017-08-14 11:00:00,57.89,57.9,57.85,57.87,103045.0,53.2514,53.2606,53.2146,53.233,103045.0
2017-08-14 11:10:00,57.87,57.89,57.82,57.85,161066.0,53.233,53.2514,53.187,53.2146,161066.0
2017-08-14 11:20:00,57.86,57.89,57.82,57.88,134761.0,53.2238,53.2514,53.187,53.2422,134761.0
2017-08-14 11:30:00,57.88,57.92,57.86,57.87,131750.0,53.2422,53.279,53.2238,53.233,131750.0
2017-08-14 11:40:00,57.87,57.9,57.86,57.87,98885.0,53.233,53.2606,53.2238,53.233,98885.0
2017-08-14 11:50:00,57.87,57.89,57.85,57.89,155912.0,53.233,53.2514,53.2146,53.2514,155912.0
2017-08-14 12:00:00,57.89,57.93,57.87,57.89,87707.0,53.2514,53.2882,53.233,53.2514,87707.0
2017-08-14 12:10:00,57.9,57.91,57.87,57.88,104301.0,53.2606,53.2698,53.233,53.2422,104301.0
2017-08-14 12:20:00,57.89,57.92,57.88,57.89,76096.0,53.2514,53.279,53.2422,53.2514,76096.0
2017-08-14 12:30:00,57.89,57.9,57.85,57.88,96492.0,53.2514,53.2606,53.2146,53.2422,96492.0
2017-08-14 12:40:00,57.88,57.92,57.86,57.91,80078.0,53.2422,53.279,53.2238,53.2698,80078.0
2017-08-14 12:50:00,57.91,57.92,57.9,57.92,45355.0,53.2698,53.279,53.2606,53.279,45355.0
2017-08-14 13:00:00,57.92,57.97,57.91,57.97,91602.0,53.279,53.325,53.2698,53.325,91602.0
2017-08-14 13:10:00,57.97,57.99,57.96,57.98,122888.0,53.325,53.3434,53.3158,53.3342,122888.0
2017-08-14 13:20:00,57.98,58.0,57.97,57.99,83104.0,53.3342,53.3526,53.325,53.3434,83104.0
2017-08-14 13:30:00,57.98,58.0,57.97,57.99,74300.0,53.3342,53.3526,53.325,53.3434,74300.0
2017-08-14 13:40:00,57.98,57.99,57.94,57.94,180023.0,53.3342,53.3434,53.2974,53.2974,180023.0
2017-08-14 13:50:00,57.94,57.98,57.93,57.97,62974.0,53.2974,53.3342,53.2882,53.325,62974.0
2017-08-14 14:00:00,57.98,58.01,57.97,58.0,54303.0,53.3342,53.3618,53.325,53.3526,54303.0
2017-08-14 14:10:00,58.0,58.01,57.93,57.96,131122.0,53.3526,53.3618,53.2882,53.3158,131122.0
2017-08-14 14:20:00,57.97,58.0,57.96,57.98,143107.0,53.325,53.3526,53.3158,53.3342,143107.0
2017-08-14 14:30:00,57.98,58.01,57.97,57.99,190866.0,53.3342,53.3618,53.325,53.3434,190866.0
2017-08-14 14:40:00,58.0,58.0,57.94,57.94,242155.0,53.3526,53.3526,53.2974,53.2974,242155.0
2017-08-14 14:50:00,57.95,57.96,57.9,57.94,261623.0,53.3066,53.3158,53.2606,53.2974,261623.0
2017-08-14 15:00:00,57.94,57.95,57.9,57.94,153542.0,53.2974,53.3066,53.2606,53.2974,153542.0
2017-08-14 15:10:00,57.94,57.99,57.92,57.98,222109.0,53.2974,53.3434,53.279,53.3342,222109.0
2017-08-14 15:20:00,57.98,58.02,57.96,58.01,271458.0,53.3342,53.371,53.3158,53.3618,271458.0
2017-08-14 15:30:00,58.01,58.02,57.98,58.0,271361.0,53.3618,53.371,53.3342,53.3526,271361.0
2017-08-14 15:40:00,58.0,58.02,57.96,57.99,419079.0,53.3526,53.371,53.3158,53.3434,419079.0
2017-08-14 15:50:00,58.0,58.09,57.99,58.0,1951213.0,53.3526,53.4354,53.3434,53.3526,1951213.0
2017-08-15 09:30:00,58.13,58.16,58.05,58.08,540699.0,53.4722,53.4998,53.3986,53.4262,540699.0
2017-08-15 09:40:00,58.08,58.09,57.93,57.98,382558.0,53.4262,53.4354,53.2882,53.3342,382558.0
2017-08-15 09:50:00,57.98,58.09,57.94,58.09,214836.0,53.3342,53.4354,53.2974,53.4354,214836.0
2017-08-15 10:00:00,58.09,58.11,58.01,58.02,214572.0,53.4354,53.4538,53.3618,53.371,214572.0
2017-08-15 10:10:00,58.03,58.03,57.94,57.97,151117.0,53.3802,53.3802,53.2974,53.325,151117.0
2017-08-15 10:20:00,57.97,58.04,57.92,58.03,127362.0,53.325,53.3894,53.279,53.3802,127362.0
2017-08-15 10:30:00,58.03,58.03,57.93,58.02,243695.0,53.3802,53.3802,53.2882,53.371,243695.0
2017-08-15 10:40:00,58.03,58.09,58.01,58.05,94744.0,53.3802,53.4354,53.3618,53.3986,94744.0
2017-08-15 10:50:00,58.05,58.11,58.04,58.05,107744.0,53.3986,53.4538,53.3894,53.3986,107744.0
2017-08-15 11:00:00,58.05,58.09,58.01,58.05,127452.0,53.3986,53.4354,53.3618,53.3986,127452.0
2017-08-15 11:10:00,58.06,58.08,58.05,58.07,34546.0,53.4078,53.4262,53.3986,53.417,34546.0
2017-08-15 11:20:00,58.08,58.11,58.06,58.11,59870.0,53.4262,53.4538,53.4078,53.4538,59870.0
2017-08-15 11:30:00,58.11,58.14,58.1,58.14,91512.0,53.4538,53.4814,53.4446,53.4814,91512.0
2017-08-15 11:40:00,58.14,58.15,58.07,58.09,83779.0,53.4814,53.4906,53.417,53.4354,83779.0
2017-08-15 11:50:00,58.09,58.09,58.02,58.03,91442.0,53.4354,53.4354,53.371,53.3802,91442.0
2017-08-15 12:00:00,58.02,58.08,58.01,58.08,55257.0,53.371,53.4262,53.3618,53.4262,55257.0
2017-08-15 12:10:00,58.08,58.12,58.06,58.12,63371.0,53.4262,53.463,53.4078,53.463,63371.0
2017-08-15 12:20:00,58.11,58.13,58.1,58.13,60372.0,53.4538,53.4722,53.4446,53.4722,60372.0
2017-08-15 12:30:00,58.13,58.14,58.11,58.12,81093.0,53.4722,53.4814,53.4538,53.463,81093.0
2017-08-15 12:40:00,58.13,58.17,58.12,58.17,61959.0,53.4722,53.509,53.463,53.509,61959.0
2017-08-15 12:50:00,58.17,58.18,58.14,58.14,55134.0,53.509,53.5182,53.4814,53.4814,55134.0
2017-08-15 13:00:00,58.15,58.15,58.03,58.07,82773.0,53.4906,53.4906,53.3802,53.417,82773.0
2017-08-15 13:10:00,58.08,58.1,58.07,58.09,119838.0,53.4262,53.4446,53.417,53.4354,119838.0
2017-08-15 13:20:00,58.09,58.1,58.05,58.08,52387.0,53.4354,53.4446,53.3986,53.4262,52387.0
2017-08-15 13:30:00,58.08,58.11,58.05,58.06,56338.0,53.4262,53.4538,53.3986,53.4078,56338.0
2017-08-15 13:40:00,58.07,58.09,58.04,58.07,160506.0,53.417,53.4354,53.3894,53.417,160506.0
2017-08-15 13:50:00,58.08,58.08,58.03,58.04,49021.0,53.4262,53.4262,53.3802,53.3894,49021.0
2017-08-15 14:00:00,58.05,58.09,58.04,58.08,135188.0,53.3986,53.4354,53.3894,53.4262,135188.0
2017-08-15 14:10:00,58.09,58.09,58.06,58.08,47351.0,53.4354,53.4354,53.4078,53.4262,47351.0
2017-08-15 14:20:00,58.08,58.13,58.06,58.13,188636.0,53.4262,53.4722,53.4078,53.4722,188636.0
2017-08-15 14:30:00,58.13,58.13,58.1,58.12,154536.0,53.4722,53.4722,53.4446,53.463,154536.0
2017-08-15 14:40:00,58.13,58.14,58.07,58.1,34458.0,53.4722,53.4814,53.417,53.4446,34458.0
2017-08-15 14:50:00,58.1,58.12,58.08,58.11,39675.0,53.4446,53.463,53.4262,53.4538,39675.0
2017-08-15 15:00:00,58.11,58.16,58.1,58.15,103195.0,53.4538,53.4998,53.4446,53.4906,103195.0
2017-08-15 15:10:00,58.15,58.19,58.14,58.17,82409.0,53.4906,53.5274,53.4814,53.509,82409.0
2017-08-15 15:20:00,58.17,58.18,58.15,58.15,119407.0,53.509,53.5182,53.4906,53.4906,119407.0
2017-08-15 15:30:00,58.15,58.18,58.14,58.18,150413.0,53.4906,53.5182,53.4814,53.5182,150413.0
2017-08-15 15:40:00,58.18,58.23,58.17,58.22,324570.0,53.5182,53.5642,53.509,53.555,324570.0
2017-08-15 15:50:00,58.21,58.21,58.1,58.11,1233657.0,53.5458,53.5458,53.4446,53.4538,1233657.0
2017-08-16 09:30:00,58.19,58.27,58.13,58.15,386826.0,53.5274,53.601,53.4722,53.4906,386826.0
2017-08-16 09:40:00,58.14,58.17,58.09,58.13,209898.0,53.4814,53.509,53.4354,53.4722,209898.0
2017-08-16 09:50:00,58.13,58.17,58.08,58.16,99619.0,53.4722,53.509,53.4262,53.4998,99619.0
2017-08-16 10:00:00,58.17,58.19,58.13,58.16,172642.0,53.509,53.5274,53.4722,53.4998,172642.0
2017-08-16 10:10:00,58.17,58.22,58.13,58.21,88663.0,53.509,53.555,53.4722,53.5458,88663.0
2017-08-16 10:20:00,58.2,58.24,58.18,58.23,81735.0,53.5366,53.5734,53.5182,53.5642,81735.0
2017-08-16 10:30:00,58.23,58.26,58.21,58.26,243214.0,53.5642,53.5918,53.5458,53.5918,243214.0
2017-08-16 10:40:00,58.26,58.33,58.24,58.32,237262.0,53.5918,53.6562,53.5734,53.647,237262.0
2017-08-16 10:50:00,58.32,58.34,58.31,58.32,151890.0,53.647,53.6654,53.6378,53.647,151890.0
2017-08-16 11:00:00,58.32,58.36,58.29,58.3,152036.0,53.647,53.6838,53.6194,53.6286,152036.0
2017-08-16 11:10:00,58.3,58.33,58.28,58.33,144917.0,53.6286,53.6562,53.6102,53.6562,144917.0
2017-08-16 11:20:00,58.32,58.33,58.27,58.29,131892.0,53.647,53.6562,53.601,53.6194,131892.0
2017-08-16 11:30:00,58.29,58.33,58.29,58.33,38657.0,53.6194,53.6562,53.6194,53.6562,38657.0
2017-08-16 11:40:00,58.33,58.37,58.31,58.37,104052.0,53.6562,53.693,53.6378,53.693,104052.0
2017-08-16 11:50:00,58.37,58.37,58.34,58.36,70339.0,53.693,53.693,53.6654,53.6838,70339.0
2017-08-16 12:00:00,58.37,58.42,58.36,58.41,46497.0,53.693,53.739,53.6838,53.7298,46497.0
2017-08-16 12:10:00,58.41,58.46,58.4,58.44,286463.0,53.7298,53.7758,53.7206,53.7574,286463.0
2017-08-16 12:20:00,58.44,58.48,58.44,58.46,327146.0,53.7574,53.7942,53.7574,53.7758,327146.0
2017-08-16 12:30:00,58.46,58.48,58.42,58.44,327241.0,53.7758,53.7942,53.739,53.7574,327241.0
2017-08-16 12:40:00,58.44,58.45,58.41,58.42,51361.0,53.7574,53.7666,53.7298,53.739,51361.0
2017-08-16 12:50:00,58.41,58.41,58.31,58.33,79219.0,53.7298,53.7298,53.6378,53.6562,79219.0
2017-08-16 13:00:00,58.33,58.35,58.31,58.34,58536.0,53.6562,53.6746,53.6378,53.6654,58536.0
2017-08-16 13:10:00,58.34,58.35,58.18,58.26,233694.0,53.6654,53.6746,53.5182,53.5918,233694.0
2017-08-16 13:20:00,58.25,58.26,58.16,58.21,122663.0,53.5826,53.5918,53.4998,53.5458,122663.0
2017-08-16 13:30:00,58.22,58.24,58.16,58.23,123405.0,53.555,53.5734,53.4998,53.5642,123405.0
2017-08-16 13:40:00,58.24,58.25,58.2,58.22,43495.0,53.5734,53.5826,53.5366,53.555,43495.0
2017-08-16 13:50:00,58.23,58.27,58.19,58.25,446734.0,53.5642,53.601,53.5274,53.5826,446734.0
2017-08-16 14:00:00,58.25,58.36,58.16,58.32,484470.0,53.5826,53.6838,53.4998,53.647,484470.0
2017-08-16 14:10:00,58.32,58.34,58.19,58.2,267245.0,53.647,53.6654,53.5274,53.5366,267245.0
2017-08-16 14:20:00,58.19,58.2,58.08,58.15,371422.0,53.5274,53.5366,53.4262,53.4906,371422.0
2017-08-16 14:30:00,58.15,58.19,58.08,58.16,156306.0,53.4906,53.5274,53.4262,53.4998,156306.0
2017-08-16 14:40:00,58.17,58.23,58.13,58.23,143751.0,53.509,53.5642,53.4722,53.5642,143751.0
2017-08-16 14:50:00,58.23,58.26,58.2,58.23,89762.0,53.5642,53.5918,53.5366,53.5642,89762.0
2017-08-16 15:00:00,58.23,58.27,58.2,58.21,62440.0,53.5642,53.601,53.5366,53.5458,62440.0
2017-08-16 15:10:00,58.21,58.24,58.18,58.21,112049.0,53.5458,53.5734,53.5182,53.5458,112049.0
2017-08-16 15:20:00,58.21,58.27,58.2,58.24,92493.0,53.5458,53.601,53.5366,53.5734,92493.0
2017-08-16 15:30:00,58.25,58.27,58.21,58.24,119396.0,53.5826,53.601,53.5458,53.5734,119396.0
2017-08-16 15:40:00,58.24,58.27,58.21,58.22,280970.0,53.5734,53.601,53.5458,53.555,280970.0
2017-08-16 15:50:00,58.22,58.27,58.2,58.26,1460138.0,53.555,53.601,53.5366,53.5918,1460138.0
2017-08-17 09:30:00,58.05,58.1,57.97,58.06,368479.0,53.3986,53.4446,53.325,53.4078,368479.0
2017-08-17 09:40:00,58.04,58.14,58.04,58.11,155099.0,53.3894,53.4814,53.3894,53.4538,155099.0
2017-08-17 09:50:00,58.11,58.12,57.96,57.96,309287.0,53.4538,53.463,53.3158,53.3158,309287.0
2017-08-17 10:00:00,57.97,57.97,57.84,57.88,1158611.0,53.325,53.325,53.2054,53.2422,1158611.0
2017-08-17 10:10:00,57.88,57.9,57.63,57.69,830513.0,53.2422,53.2606,53.0123,53.0675,830513.0
2017-08-17 10:20:00,57.69,57.73,57.63,57.72,365499.0,53.0675,53.1043,53.0123,53.0951,365499.0
2017-08-17 10:30:00,57.72,57.83,57.69,57.74,477007.0,53.0951,53.1962,53.0675,53.1135,477007.0
2017-08-17 10:40:00,57.74,57.74,57.66,57.73,193692.0,53.1135,53.1135,53.0399,53.1043,193692.0
2017-08-17 10:50:00,57.72,57.76,57.66,57.68,106094.0,53.0951,53.1319,53.0399,53.0583,106094.0
2017-08-17 11:00:00,57.7,57.83,57.7,57.82,129447.0,53.0767,53.1962,53.0767,53.187,129447.0
2017-08-17 11:10:00,57.83,57.85,57.78,57.83,120573.0,53.1962,53.2146,53.1502,53.1962,120573.0
2017-08-17 11:20:00,57.83,57.86,57.77,57.77,117627.0,53.1962,53.2238,53.141,53.141,117627.0
2017-08-17 11:30:00,57.78,57.81,57.74,57.77,112571.0,53.1502,53.1778,53.1135,53.141,112571.0
2017-08-17 11:40:00,57.77,57.79,57.7,57.7,110942.0,53.141,53.1594,53.0767,53.0767,110942.0
2017-08-17 11:50:00,57.7,57.76,57.7,57.74,247889.0,53.0767,53.1319,53.0767,53.1135,247889.0
2017-08-17 12:00:00,57.74,57.77,57.68,57.69,97094.0,53.1135,53.141,53.0583,53.0675,97094.0
2017-08-17 12:10:00,57.68,57.68,57.57,57.59,222122.0,53.0583,53.0583,52.9571,52.9755,222122.0
2017-08-17 12:20:00,57.6,57.63,57.56,57.62,135886.0,52.9847,53.0123,52.9479,53.0031,135886.0
2017-08-17 12:30:00,57.62,57.62,57.54,57.62,220366.0,53.0031,53.0031,52.9295,53.0031,220366.0
2017-08-17 12:40:00,57.61,57.61,57.55,57.59,250207.0,52.9939,52.9939,52.9387,52.9755,250207.0
2017-08-17 12:50:00,57.58,57.58,57.43,57.48,369641.0,52.9663,52.9663,52.8283,52.8743,369641.0
2017-08-17 13:00:00,57.47,57.48,57.38,57.46,255158.0,52.8651,52.8743,52.7823,52.8559,255158.0
2017-08-17 13:10:00,57.46,57.5,57.39,57.49,142140.0,52.8559,52.8927,52.7915,52.8835,142140.0
2017-08-17 13:20:00,57.49,57.51,57.44,57.49,109795.0,52.8835,52.9019,52.8375,52.8835,109795.0
2017-08-17 13:30:00,57.49,57.59,57.46,57.54,190035.0,52.8835,52.9755,52.8559,52.9295,190035.0
2017-08-17 13:40:00,57.54,57.57,57.47,57.48,126387.0,52.9295,52.9571,52.8651,52.8743,126387.0
2017-08-17 13:50:00,57.47,57.54,57.45,57.54,146674.0,52.8651,52.9295,52.8467,52.9295,146674.0
2017-08-17 14:00:00,57.54,57.55,57.46,57.51,115888.0,52.9295,52.9387,52.8559,52.9019,115888.0
2017-08-17 14:10:00,57.51,57.54,57.37,57.39,162619.0,52.9019,52.9295,52.7731,52.7915,162619.0
2017-08-17 14:20:00,57.38,57.48,57.35,57.48,115595.0,52.7823,52.8743,52.7547,52.8743,115595.0
2017-08-17 14:30:00,57.47,57.5,57.44,57.44,117329.0,52.8651,52.8927,52.8375,52.8375,117329.0
2017-08-17 14:40:00,57.44,57.45,57.37,57.43,177736.0,52.8375,52.8467,52.7731,52.8283,177736.0
2017-08-17 14:50:00,57.43,57.45,57.36,57.42,144835.0,52.8283,52.8467,52.7639,52.8191,144835.0
2017-08-17 15:00:00,57.42,57.42,57.31,57.35,392376.0,52.8191,52.8191,52.7179,52.7547,392376.0
2017-08-17 15:10:00,57.35,57.36,57.23,57.27,439150.0,52.7547,52.7639,52.6443,52.6811,439150.0
2017-08-17 15:20:00,57.26,57.31,57.23,57.26,421391.0,52.6719,52.7179,52.6443,52.6719,421391.0
2017-08-17 15:30:00,57.26,57.36,57.22,57.29,639056.0,52.6719,52.7639,52.6351,52.6995,639056.0
2017-08-17 15:40:00,57.28,57.29,57.19,57.2,596503.0,52.6903,52.6995,52.6075,52.6167,596503.0
2017-08-17 15:50:00,57.2,57.22,57.13,57.13,1761665.0,52.6167,52.6351,52.5523,52.5523,1761665.0
2017-08-18 09:30:00,57.13,57.24,57.09,57.11,693810.0,52.5523,52.6535,52.5155,52.5339,693810.0
2017-08-18 09:40:00,57.11,57.16,57.04,57.13,393651.0,52.5339,52.5799,52.4695,52.5523,393651.0
2017-08-18 09:50:00,57.13,57.16,56.85,56.85,2566500.0,52.5523,52.5799,52.2948,52.2948,2566500.0
2017-08-18 10:00:00,56.86,57.09,56.85,57.07,450603.0,52.304,52.5155,52.2948,52.4971,450603.0
2017-08-18 10:10:00,57.07,57.14,57.02,57.06,372240.0,52.4971,52.5615,52.4511,52.4879,372240.0
2017-08-18 10:20:00,57.06,57.15,57.06,57.08,144587.0,52.4879,52.5707,52.4879,52.5063,144587.0
2017-08-18 10:30:00,57.07,57.12,56.97,57.12,165709.0,52.4971,52.5431,52.4052,52.5431,165709.0
2017-08-18 10:40:00,57.12,57.17,57.02,57.04,231293.0,52.5431,52.5891,52.4511,52.4695,231293.0
2017-08-18 10:50:00,57.04,57.14,57.04,57.12,130181.0,52.4695,52.5615,52.4695,52.5431,130181.0
2017-08-18 11:00:00,57.12,57.15,56.97,57.0,230211.0,52.5431,52.5707,52.4052,52.4327,230211.0
2017-08-18 11:10:00,57.01,57.18,56.96,57.17,330137.0,52.4419,52.5983,52.396,52.5891,330137.0
2017-08-18 11:20:00,57.17,57.29,57.13,57.26,352843.0,52.5891,52.6995,52.5523,52.6719,352843.0
2017-08-18 11:30:00,57.27,57.31,57.23,57.28,220555.0,52.6811,52.7179,52.6443,52.6903,220555.0
2017-08-18 11:40:00,57.28,57.31,57.23,57.3,281539.0,52.6903,52.7179,52.6443,52.7087,281539.0
2017-08-18 11:50:00,57.3,57.38,57.29,57.35,355149.0,52.7087,52.7823,52.6995,52.7547,355149.0
2017-08-18 12:00:00,57.35,57.35,57.26,57.31,134135.0,52.7547,52.7547,52.6719,52.7179,134135.0
2017-08-18 12:10:00,57.3,57.34,57.28,57.29,130465.0,52.7087,52.7455,52.6903,52.6995,130465.0
2017-08-18 12:20:00,57.29,57.35,57.25,57.35,108857.0,52.6995,52.7547,52.6627,52.7547,108857.0
2017-08-18 12:30:00,57.35,57.4,57.32,57.39,147145.0,52.7547,52.8007,52.7271,52.7915,147145.0
2017-08-18 12:40:00,57.39,57.47,57.35,57.43,501292.0,52.7915,52.8651,52.7547,52.8283,501292.0
2017-08-18 12:50:00,57.43,57.45,57.39,57.41,165429.0,52.8283,52.8467,52.7915,52.8099,165429.0
2017-08-18 13:00:00,57.41,57.44,57.34,57.37,374808.0,52.8099,52.8375,52.7455,52.7731,374808.0
2017-08-18 13:10:00,57.37,57.41,57.32,57.34,155747.0,52.7731,52.8099,52.7271,52.7455,155747.0
2017-08-18 13:20:00,57.34,57.4,57.32,57.38,106449.0,52.7455,52.8007,52.7271,52.7823,106449.0
2017-08-18 13:30:00,57.37,57.4,57.28,57.29,140141.0,52.7731,52.8007,52.6903,52.6995,140141.0
2017-08-18 13:40:00,57.29,57.3,57.22,57.28,152082.0,52.6995,52.7087,52.6351,52.6903,152082.0
2017-08-18 13:50:00,57.28,57.29,57.17,57.18,145220.0,52.6903,52.6995,52.5891,52.5983,145220.0
2017-08-18 14:00:00,57.18,57.26,57.17,57.25,112317.0,52.5983,52.6719,52.5891,52.6627,112317.0
2017-08-18 14:10:00,57.25,57.29,57.23,57.23,86266.0,52.6627,52.6995,52.6443,52.6443,86266.0
2017-08-18 14:20:00,57.23,57.32,57.21,57.29,137795.0,52.6443,52.7271,52.6259,52.6995,137795.0
2017-08-18 14:30:00,57.29,57.32,57.27,57.28,99201.0,52.6995,52.7271,52.6811,52.6903,99201.0
2017-08-18 14:40:00,57.28,57.29,57.25,57.27,61288.0,52.6903,52.6995,52.6627,52.6811,61288.0
2017-08-18 14:50:00,57.27,57.27,57.21,57.23,144331.0,52.6811,52.6811,52.6259,52.6443,144331.0
2017-08-18 15:00:00,57.23,57.3,57.21,57.29,146644.0,52.6443,52.7087,52.6259,52.6995,146644.0
2017-08-18 15:10:00,57.28,57.29,57.21,57.23,237148.0,52.6903,52.6995,52.6259,52.6443,237148.0
2017-08-18 15:20:00,57.22,57.25,57.18,57.24,229229.0,52.6351,52.6627,52.5983,52.6535,229229.0
2017-08-18 15:30:00,57.23,57.28,57.2,57.25,273092.0,52.6443,52.6903,52.6167,52.6627,273092.0
2017-08-18 15:40:00,57.25,57.28,57.2,57.21,511534.0,52.6627,52.6903,52.6167,52.6259,511534.0
2017-08-18 15:50:00,57.21,57.21,57.05,57.08,3400009.0,52.6259,52.6259,52.4787,52.5063,3400009.0
2017-08-21 09:30:00,57.11,57.14,56.98,57.13,281886.0,52.5339,52.5615,52.4143,52.5523,281886.0
2017-08-21 09:40:00,57.12,57.17,57.04,57.13,242219.0,52.5431,52.5891,52.4695,52.5523,242219.0
2017-08-21 09:50:00,57.12,57.13,56.95,56.97,388635.0,52.5431,52.5523,52.3868,52.4052,388635.0
2017-08-21 10:00:00,56.97,56.98,56.85,56.93,521990.0,52.4052,52.4143,52.2948,52.3684,521990.0
2017-08-21 10:10:00,56.94,56.94,56.76,56.8,220309.0,52.3776,52.3776,52.212,52.2488,220309.0
2017-08-21 10:20:00,56.8,56.8,56.67,56.76,504939.0,52.2488,52.2488,52.1292,52.212,504939.0
2017-08-21 10:30:00,56.76,56.83,56.72,56.73,188809.0,52.212,52.2764,52.1752,52.1844,188809.0
2017-08-21 10:40:00,56.73,56.85,56.73,56.79,309062.0,52.1844,52.2948,52.1844,52.2396,309062.0
2017-08-21 10:50:00,56.79,56.88,56.79,56.85,307060.0,52.2396,52.3224,52.2396,52.2948,307060.0
2017-08-21 11:00:00,56.85,56.87,56.74,56.81,146460.0,52.2948,52.3132,52.1936,52.258,146460.0
2017-08-21 11:10:00,56.82,56.97,56.8,56.95,173044.0,52.2672,52.4052,52.2488,52.3868,173044.0
2017-08-21 11:20:00,56.95,56.99,56.93,56.95,140964.0,52.3868,52.4235,52.3684,52.3868,140964.0
2017-08-21 11:30:00,56.95,57.06,56.94,57.04,304889.0,52.3868,52.4879,52.3776,52.4695,304889.0
2017-08-21 11:40:00,57.04,57.12,57.04,57.07,188573.0,52.4695,52.5431,52.4695,52.4971,188573.0
2017-08-21 11:50:00,57.08,57.08,57.02,57.04,82675.0,52.5063,52.5063,52.4511,52.4695,82675.0
2017-08-21 12:00:00,57.04,57.06,57.01,57.02,66951.0,52.4695,52.4879,52.4419,52.4511,66951.0
2017-08-21 12:10:00,57.03,57.05,57.01,57.02,43952.0,52.4603,52.4787,52.4419,52.4511,43952.0
2017-08-21 12:20:00,57.01,57.15,57.0,57.11,253378.0,52.4419,52.5707,52.4327,52.5339,253378.0
2017-08-21 12:30:00,57.11,57.14,57.08,57.1,77139.0,52.5339,52.5615,52.5063,52.5247,77139.0
2017-08-21 12:40:00,57.1,57.11,57.03,57.05,133510.0,52.5247,52.5339,52.4603,52.4787,133510.0
2017-08-21 12:50:00,57.06,57.08,57.04,57.07,89066.0,52.4879,52.5063,52.4695,52.4971,89066.0
2017-08-21 13:00:00,57.07,57.09,57.02,57.05,56588.0,52.4971,52.5155,52.4511,52.4787,56588.0
2017-08-21 13:10:00,57.05,57.06,56.99,57.02,87489.0,52.4787,52.4879,52.4235,52.4511,87489.0
2017-08-21 13:20:00,57.02,57.04,56.98,56.99,70988.0,52.4511,52.4695,52.4143,52.4235,70988.0
2017-08-21 13:30:00,56.99,57.03,56.96,56.99,79985.0,52.4235,52.4603,52.396,52.4235,79985.0
2017-08-21 13:40:00,56.98,57.04,56.98,57.03,63784.0,52.4143,52.4695,52.4143,52.4603,63784.0
2017-08-21 13:50:00,57.03,57.03,56.95,56.96,100925.0,52.4603,52.4603,52.3868,52.396,100925.0
2017-08-21 14:00:00,56.96,57.0,56.96,56.98,113861.0,52.396,52.4327,52.396,52.4143,113861.0
2017-08-21 14:10:00,56.98,57.0,56.95,56.97,54267.0,52.4143,52.4327,52.3868,52.4052,54267.0
2017-08-21 14:20:00,56.97,57.01,56.95,56.98,188584.0,52.4052,52.4419,52.3868,52.4143,188584.0
2017-08-21 14:30:00,56.98,57.02,56.95,56.96,71258.0,52.4143,52.4511,52.3868,52.396,71258.0
2017-08-21 14:40:00,56.95,57.0,56.93,56.98,138380.0,52.3868,52.4327,52.3684,52.4143,138380.0
2017-08-21 14:50:00,56.98,57.01,56.96,56.97,84153.0,52.4143,52.4419,52.396,52.4052,84153.0
2017-08-21 15:00:00,56.98,56.98,56.92,56.95,96700.0,52.4143,52.4143,52.3592,52.3868,96700.0
2017-08-21 15:10:00,56.95,56.95,56.85,56.9,94840.0,52.3868,52.3868,52.2948,52.3408,94840.0
2017-08-21 15:20:00,56.9,57.01,56.89,57.01,203127.0,52.3408,52.4419,52.3316,52.4419,203127.0
2017-08-21 15:30:00,57.01,57.03,56.99,57.02,163640.0,52.4419,52.4603,52.4235,52.4511,163640.0
2017-08-21 15:40:00,57.02,57.06,56.98,57.05,279219.0,52.4511,52.4879,52.4143,52.4787,279219.0
2017-08-21 15:50:00,57.04,57.11,57.04,57.06,938550.0,52.4695,52.5339,52.4695,52.4879,938550.0
2017-08-22 09:30:00,57.35,57.56,57.31,57.54,313391.0,52.7547,52.9479,52.7179,52.9295,313391.0
2017-08-22 09:40:00,57.54,57.57,57.49,57.55,187564.0,52.9295,52.9571,52.8835,52.9387,187564.0
2017-08-22 09:50:00,57.55,57.58,57.49,57.5,158476.0,52.9387,52.9663,52.8835,52.8927,158476.0
2017-08-22 10:00:00,57.5,57.57,57.5,57.54,170826.0,52.8927,52.9571,52.8927,52.9295,170826.0
2017-08-22 10:10:00,57.54,57.6,57.53,57.58,170727.0,52.9295,52.9847,52.9203,52.9663,170727.0
2017-08-22 10:20:00,57.58,57.63,57.58,57.61,160132.0,52.9663,53.0123,52.9663,52.9939,160132.0
2017-08-22 10:30:00,57.62,57.64,57.59,57.62,143613.0,53.0031,53.0215,52.9755,53.0031,143613.0
2017-08-22 10:40:00,57.61,57.64,57.59,57.64,149624.0,52.9939,53.0215,52.9755,53.0215,149624.0
2017-08-22 10:50:00,57.63,57.69,57.63,57.68,128426.0,53.0123,53.0675,53.0123,53.0583,128426.0
2017-08-22 11:00:00,57.68,57.7,57.65,57.67,178437.0,53.0583,53.0767,53.0307,53.0491,178437.0
2017-08-22 11:10:00,57.67,57.68,57.63,57.66,83636.0,53.0491,53.0583,53.0123,53.0399,83636.0
2017-08-22 11:20:00,57.66,57.7,57.65,57.68,120072.0,53.0399,53.0767,53.0307,53.0583,120072.0
2017-08-22 11:30:00,57.68,57.75,57.67,57.75,194592.0,53.0583,53.1227,53.0491,53.1227,194592.0
2017-08-22 11:40:00,57.75,57.75,57.7,57.73,188169.0,53.1227,53.1227,53.0767,53.1043,188169.0
2017-08-22 11:50:00,57.73,57.74,57.7,57.71,182801.0,53.1043,53.1135,53.0767,53.0859,182801.0
2017-08-22 12:00:00,57.71,57.8,57.71,57.78,118389.0,53.0859,53.1686,53.0859,53.1502,118389.0
2017-08-22 12:10:00,57.78,57.81,57.77,57.79,86470.0,53.1502,53.1778,53.141,53.1594,86470.0
2017-08-22 12:20:00,57.79,57.8,57.75,57.77,170900.0,53.1594,53.1686,53.1227,53.141,170900.0
2017-08-22 12:30:00,57.77,57.77,57.72,57.72,63777.0,53.141,53.141,53.0951,53.0951,63777.0
2017-08-22 12:40:00,57.72,57.76,57.72,57.74,57624.0,53.0951,53.1319,53.0951,53.1135,57624.0
2017-08-22 12:50:00,57.74,57.77,57.73,57.77,87622.0,53.1135,53.141,53.1043,53.141,87622.0
2017-08-22 13:00:00,57.77,57.8,57.77,57.77,73089.0,53.141,53.1686,53.141,53.141,73089.0
2017-08-22 13:10:00,57.78,57.8,57.75,57.77,112460.0,53.1502,53.1686,53.1227,53.141,112460.0
2017-08-22 13:20:00,57.77,57.79,57.76,57.79,54672.0,53.141,53.1594,53.1319,53.1594,54672.0
2017-08-22 13:30:00,57.79,57.81,57.78,57.8,60163.0,53.1594,53.1778,53.1502,53.1686,60163.0
2017-08-22 13:40:00,57.79,57.8,57.74,57.77,80550.0,53.1594,53.1686,53.1135,53.141,80550.0
2017-08-22 13:50:00,57.77,57.78,57.74,57.76,60800.0,53.141,53.1502,53.1135,53.1319,60800.0
2017-08-22 14:00:00,57.76,57.78,57.75,57.77,75767.0,53.1319,53.1502,53.1227,53.141,75767.0
2017-08-22 14:10:00,57.78,57.86,57.77,57.86,140176.0,53.1502,53.2238,53.141,53.2238,140176.0
2017-08-22 14:20:00,57.86,57.88,57.83,57.86,184490.0,53.2238,53.2422,53.1962,53.2238,184490.0
2017-08-22 14:30:00,57.87,57.91,57.86,57.89,333422.0,53.233,53.2698,53.2238,53.2514,333422.0
2017-08-22 14:40:00,57.89,57.9,57.84,57.86,391250.0,53.2514,53.2606,53.2054,53.2238,391250.0
2017-08-22 14:50:00,57.86,57.88,57.84,57.86,131014.0,53.2238,53.2422,53.2054,53.2238,131014.0
2017-08-22 15:00:00,57.86,57.87,57.84,57.87,164063.0,53.2238,53.233,53.2054,53.233,164063.0
2017-08-22 15:10:00,57.88,57.89,57.86,57.87,141580.0,53.2422,53.2514,53.2238,53.233,141580.0
2017-08-22 15:20:00,57.87,57.89,57.84,57.84,199492.0,53.233,53.2514,53.2054,53.2054,199492.0
2017-08-22 15:30:00,57.85,57.89,57.85,57.87,197910.0,53.2146,53.2514,53.2146,53.233,197910.0
2017-08-22 15:40:00,57.87,57.93,57.86,57.91,365226.0,53.233,53.2882,53.2238,53.2698,365226.0
2017-08-22 15:50:00,57.91,57.94,57.87,57.88,1674851.0,53.2698,53.2974,53.233,53.2422,1674851.0
2017-08-23 09:30:00,57.58,57.77,57.56,57.76,612044.0,52.9663,53.141,52.9479,53.1319,612044.0
2017-08-23 09:40:00,57.74,57.81,57.69,57.79,259427.0,53.1135,53.1778,53.0675,53.1594,259427.0
2017-08-23 09:50:00,57.79,57.88,57.73,57.86,159179.0,53.1594,53.2422,53.1043,53.2238,159179.0
2017-08-23 10:00:00,57.86,57.86,57.7,57.72,178940.0,53.2238,53.2238,53.0767,53.0951,178940.0
2017-08-23 10:10:00,57.72,57.86,57.71,57.84,193965.0,53.0951,53.2238,53.0859,53.2054,193965.0
2017-08-23 10:20:00,57.83,57.85,57.78,57.78,172864.0,53.1962,53.2146,53.1502,53.1502,172864.0
2017-08-23 10:30:00,57.79,57.79,57.73,57.77,95140.0,53.1594,53.1594,53.1043,53.141,95140.0
2017-08-23 10:40:00,57.78,57.84,57.76,57.82,118513.0,53.1502,53.2054,53.1319,53.187,118513.0
2017-08-23 10:50:00,57.83,57.83,57.75,57.77,106152.0,53.1962,53.1962,53.1227,53.141,106152.0
2017-08-23 11:00:00,57.76,57.8,57.76,57.79,102364.0,53.1319,53.1686,53.1319,53.1594,102364.0
2017-08-23 11:10:00,57.79,57.85,57.75,57.84,100613.0,53.1594,53.2146,53.1227,53.2054,100613.0
2017-08-23 11:20:00,57.85,57.9,57.83,57.89,151884.0,53.2146,53.2606,53.1962,53.2514,151884.0
2017-08-23 11:30:00,57.89,57.9,57.83,57.86,132589.0,53.2514,53.2606,53.1962,53.2238,132589.0
2017-08-23 11:40:00,57.87,57.89,57.82,57.88,101215.0,53.233,53.2514,53.187,53.2422,101215.0
2017-08-23 11:50:00,57.88,57.91,57.86,57.87,82274.0,53.2422,53.2698,53.2238,53.233,82274.0
2017-08-23 12:00:00,57.87,57.91,57.85,57.88,121085.0,53.233,53.2698,53.2146,53.2422,121085.0
2017-08-23 12:10:00,57.87,57.89,57.85,57.88,76409.0,53.233,53.2514,53.2146,53.2422,76409.0
2017-08-23 12:20:00,57.88,57.88,57.78,57.79,88097.0,53.2422,53.2422,53.1502,53.1594,88097.0
2017-08-23 12:30:00,57.79,57.81,57.78,57.8,87767.0,53.1594,53.1778,53.1502,53.1686,87767.0
2017-08-23 12:40:00,57.79,57.79,57.74,57.76,85814.0,53.1594,53.1594,53.1135,53.1319,85814.0
2017-08-23 12:50:00,57.76,57.79,57.75,57.79,64384.0,53.1319,53.1594,53.1227,53.1594,64384.0
2017-08-23 13:00:00,57.79,57.8,57.75,57.79,93335.0,53.1594,53.1686,53.1227,53.1594,93335.0
2017-08-23 13:10:00,57.78,57.79,57.71,57.74,74921.0,53.1502,53.1594,53.0859,53.1135,74921.0
2017-08-23 13:20:00,57.73,57.75,57.71,57.75,81538.0,53.1043,53.1227,53.0859,53.1227,81538.0
2017-08-23 13:30:00,57.75,57.75,57.72,57.72,39505.0,53.1227,53.1227,53.0951,53.0951,39505.0
2017-08-23 13:40:00,57.73,57.76,57.71,57.72,102416.0,53.1043,53.1319,53.0859,53.0951,102416.0
2017-08-23 13:50:00,57.71,57.72,57.67,57.71,86257.0,53.0859,53.0951,53.0491,53.0859,86257.0
2017-08-23 14:00:00,57.72,57.74,57.71,57.73,65631.0,53.0951,53.1135,53.0859,53.1043,65631.0
2017-08-23 14:10:00,57.73,57.8,57.72,57.78,175320.0,53.1043,53.1686,53.0951,53.1502,175320.0
2017-08-23 14:20:00,57.78,57.79,57.75,57.77,62463.0,53.1502,53.1594,53.1227,53.141,62463.0
2017-08-23 14:30:00,57.76,57.82,57.75,57.8,56923.0,53.1319,53.187,53.1227,53.1686,56923.0
2017-08-23 14:40:00,57.8,57.85,57.79,57.82,61973.0,53.1686,53.2146,53.1594,53.187,61973.0
2017-08-23 14:50:00,57.82,57.86,57.82,57.84,229781.0,53.187,53.2238,53.187,53.2054,229781.0
2017-08-23 15:00:00,57.84,57.85,57.81,57.83,86212.0,53.2054,53.2146,53.1778,53.1962,86212.0
2017-08-23 15:10:00,57.83,57.86,57.82,57.84,61002.0,53.1962,53.2238,53.187,53.2054,61002.0
2017-08-23 15:20:00,57.85,57.88,57.83,57.85,109848.0,53.2146,53.2422,53.1962,53.2146,109848.0
2017-08-23 15:30:00,57.86,57.91,57.85,57.91,115917.0,53.2238,53.2698,53.2146,53.2698,115917.0
2017-08-23 15:40:00,57.91,57.92,57.85,57.86,167548.0,53.2698,53.279,53.2146,53.2238,167548.0
2017-08-23 15:50:00,57.86,57.86,57.77,57.77,2284067.0,53.2238,53.2238,53.141,53.141,2284067.0
2017-08-24 09:30:00,57.9,57.96,57.85,57.85,279959.0,53.2606,53.3158,53.2146,53.2146,279959.0
2017-08-24 09:40:00,57.85,57.86,57.74,57.74,154017.0,53.2146,53.2238,53.1135,53.1135,154017.0
2017-08-24 09:50:00,57.74,57.74,57.61,57.64,229303.0,53.1135,53.1135,52.9939,53.0215,229303.0
2017-08-24 10:00:00,57.64,57.72,57.58,57.62,289782.0,53.0215,53.0951,52.9663,53.0031,289782.0
2017-08-24 10:10:00,57.63,57.7,57.56,57.67,306787.0,53.0123,53.0767,52.9479,53.0491,306787.0
2017-08-24 10:20:00,57.68,57.77,57.65,57.73,148131.0,53.0583,53.141,53.0307,53.1043,148131.0
2017-08-24 10:30:00,57.73,57.85,57.73,57.8,148305.0,53.1043,53.2146,53.1043,53.1686,148305.0
2017-08-24 10:40:00,57.81,57.84,57.76,57.77,94995.0,53.1778,53.2054,53.1319,53.141,94995.0
2017-08-24 10:50:00,57.77,57.84,57.76,57.77,194681.0,53.141,53.2054,53.1319,53.141,194681.0
2017-08-24 11:00:00,57.77,57.79,57.73,57.77,87214.0,53.141,53.1594,53.1043,53.141,87214.0
2017-08-24 11:10:00,57.77,57.79,57.51,57.55,317460.0,53.141,53.1594,52.9019,52.9387,317460.0
2017-08-24 11:20:00,57.55,57.59,57.47,57.52,205086.0,52.9387,52.9755,52.8651,52.9111,205086.0
2017-08-24 11:30:00,57.52,57.53,57.42,57.47,414384.0,52.9111,52.9203,52.8191,52.8651,414384.0
2017-08-24 11:40:00,57.47,57.57,57.43,57.55,116774.0,52.8651,52.9571,52.8283,52.9387,116774.0
2017-08-24 11:50:00,57.55,57.56,57.46,57.56,181856.0,52.9387,52.9479,52.8559,52.9479,181856.0
2017-08-24 12:00:00,57.57,57.58,57.5,57.51,97135.0,52.9571,52.9663,52.8927,52.9019,97135.0
2017-08-24 12:10:00,57.52,57.58,57.51,57.57,124170.0,52.9111,52.9663,52.9019,52.9571,124170.0
2017-08-24 12:20:00,57.56,57.6,57.54,57.56,114075.0,52.9479,52.9847,52.9295,52.9479,114075.0
2017-08-24 12:30:00,57.56,57.63,57.52,57.58,128636.0,52.9479,53.0123,52.9111,52.9663,128636.0
2017-08-24 12:40:00,57.58,57.63,57.57,57.62,75282.0,52.9663,53.0123,52.9571,53.0031,75282.0
2017-08-24 12:50:00,57.62,57.66,57.61,57.62,91289.0,53.0031,53.0399,52.9939,53.0031,91289.0
2017-08-24 13:00:00,57.61,57.64,57.59,57.6,166082.0,52.9939,53.0215,52.9755,52.9847,166082.0
2017-08-24 13:10:00,57.61,57.76,57.59,57.74,154021.0,52.9939,53.1319,52.9755,53.1135,154021.0
2017-08-24 13:20:00,57.74,57.75,57.71,57.72,159078.0,53.1135,53.1227,53.0859,53.0951,159078.0
2017-08-24 13:30:00,57.73,57.73,57.66,57.68,318879.0,53.1043,53.1043,53.0399,53.0583,318879.0
2017-08-24 13:40:00,57.68,57.7,57.64,57.69,36534.0,53.0583,53.0767,53.0215,53.0675,36534.0
2017-08-24 13:50:00,57.69,57.72,57.67,57.69,45724.0,53.0675,53.0951,53.0491,53.0675,45724.0
2017-08-24 14:00:00,57.69,57.74,57.63,57.65,165154.0,53.0675,53.1135,53.0123,53.0307,165154.0
2017-08-24 14:10:00,57.66,57.67,57.59,57.67,97597.0,53.0399,53.0491,52.9755,53.0491,97597.0
2017-08-24 14:20:00,57.68,57.7,57.65,57.67,51103.0,53.0583,53.0767,53.0307,53.0491,51103.0
2017-08-24 14:30:00,57.67,57.74,57.65,57.69,81536.0,53.0491,53.1135,53.0307,53.0675,81536.0
2017-08-24 14:40:00,57.7,57.72,57.67,57.67,91755.0,53.0767,53.0951,53.0491,53.0491,91755.0
2017-08-24 14:50:00,57.68,57.75,57.68,57.75,157632.0,53.0583,53.1227,53.0583,53.1227,157632.0
2017-08-24 15:00:00,57.75,57.75,57.68,57.69,94191.0,53.1227,53.1227,53.0583,53.0675,94191.0
2017-08-24 15:10:00,57.69,57.78,57.67,57.78,135405.0,53.0675,53.1502,53.0491,53.1502,135405.0
2017-08-24 15:20:00,57.78,57.8,57.74,57.76,142884.0,53.1502,53.1686,53.1135,53.1319,142884.0
2017-08-24 15:30:00,57.76,57.78,57.69,57.75,198240.0,53.1319,53.1502,53.0675,53.1227,198240.0
2017-08-24 15:40:00,57.75,57.77,57.67,57.68,311719.0,53.1227,53.141,53.0491,53.0583,311719.0
2017-08-24 15:50:00,57.67,57.74,57.65,57.7,1087511.0,53.0491,53.1135,53.0307,53.0767,1087511.0
2017-08-25 09:30:00,57.9,57.97,57.88,57.89,384435.0,53.2606,53.325,53.2422,53.2514,384435.0
2017-08-25 09:40:00,57.89,57.92,57.83,57.87,175382.0,53.2514,53.279,53.1962,53.233,175382.0
2017-08-25 09:50:00,57.87,58.03,57.85,57.96,158530.0,53.233,53.3802,53.2146,53.3158,158530.0
2017-08-25 10:00:00,57.95,58.07,57.94,57.98,484693.0,53.3066,53.417,53.2974,53.3342,484693.0
2017-08-25 10:10:00,57.98,58.02,57.93,58.0,278938.0,53.3342,53.371,53.2882,53.3526,278938.0
2017-08-25 10:20:00,58.0,58.01,57.93,57.98,143722.0,53.3526,53.3618,53.2882,53.3342,143722.0
2017-08-25 10:30:00,57.99,58.01,57.95,57.98,71827.0,53.3434,53.3618,53.3066,53.3342,71827.0
2017-08-25 10:40:00,57.99,58.0,57.81,57.82,121625.0,53.3434,53.3526,53.1778,53.187,121625.0
2017-08-25 10:50:00,57.82,57.84,57.76,57.77,110717.0,53.187,53.2054,53.1319,53.141,110717.0
2017-08-25 11:00:00,57.77,57.78,57.63,57.69,249961.0,53.141,53.1502,53.0123,53.0675,249961.0
2017-08-25 11:10:00,57.68,57.71,57.61,57.69,186574.0,53.0583,53.0859,52.9939,53.0675,186574.0
2017-08-25 11:20:00,57.7,57.72,57.66,57.67,396316.0,53.0767,53.0951,53.0399,53.0491,396316.0
2017-08-25 11:30:00,57.67,57.7,57.58,57.63,157290.0,53.0491,53.0767,52.9663,53.0123,157290.0
2017-08-25 11:40:00,57.62,57.73,57.62,57.71,158690.0,53.0031,53.1043,53.0031,53.0859,158690.0
2017-08-25 11:50:00,57.71,57.72,57.66,57.68,78305.0,53.0859,53.0951,53.0399,53.0583,78305.0
2017-08-25 12:00:00,57.68,57.71,57.67,57.7,52536.0,53.0583,53.0859,53.0491,53.0767,52536.0
2017-08-25 12:10:00,57.7,57.74,57.67,57.7,72835.0,53.0767,53.1135,53.0491,53.0767,72835.0
2017-08-25 12:20:00,57.7,57.73,57.69,57.72,124028.0,53.0767,53.1043,53.0675,53.0951,124028.0
2017-08-25 12:30:00,57.71,57.73,57.67,57.7,94913.0,53.0859,53.1043,53.0491,53.0767,94913.0
2017-08-25 12:40:00,57.69,57.71,57.66,57.67,62766.0,53.0675,53.0859,53.0399,53.0491,62766.0
2017-08-25 12:50:00,57.67,57.72,57.67,57.72,28527.0,53.0491,53.0951,53.0491,53.0951,28527.0
2017-08-25 13:00:00,57.72,57.78,57.71,57.77,38358.0,53.0951,53.1502,53.0859,53.141,38358.0
2017-08-25 13:10:00,57.78,57.8,57.76,57.77,34510.0,53.1502,53.1686,53.1319,53.141,34510.0
2017-08-25 13:20:00,57.77,57.77,57.74,57.74,42296.0,53.141,53.141,53.1135,53.1135,42296.0
2017-08-25 13:30:00,57.75,57.76,57.72,57.74,45525.0,53.1227,53.1319,53.0951,53.1135,45525.0
2017-08-25 13:40:00,57.73,57.77,57.72,57.73,182906.0,53.1043,53.141,53.0951,53.1043,182906.0
2017-08-25 13:50:00,57.73,57.76,57.7,57.73,104241.0,53.1043,53.1319,53.0767,53.1043,104241.0
2017-08-25 14:00:00,57.74,57.76,57.72,57.75,43672.0,53.1135,53.1319,53.0951,53.1227,43672.0
2017-08-25 14:10:00,57.76,57.8,57.75,57.79,102733.0,53.1319,53.1686,53.1227,53.1594,102733.0
2017-08-25 14:20:00,57.79,57.81,57.77,57.78,60246.0,53.1594,53.1778,53.141,53.1502,60246.0
2017-08-25 14:30:00,57.79,57.81,57.77,57.79,77871.0,53.1594,53.1778,53.141,53.1594,77871.0
2017-08-25 14:40:00,57.79,57.81,57.78,57.81,60665.0,53.1594,53.1778,53.1502,53.1778,60665.0
2017-08-25 14:50:00,57.8,57.82,57.79,57.8,63639.0,53.1686,53.187,53.1594,53.1686,63639.0
2017-08-25 15:00:00,57.81,57.82,57.74,57.82,203330.0,53.1778,53.187,53.1135,53.187,203330.0
2017-08-25 15:10:00,57.81,57.86,57.78,57.81,265259.0,53.1778,53.2238,53.1502,53.1778,265259.0
2017-08-25 15:20:00,57.81,57.82,57.77,57.79,223791.0,53.1778,53.187,53.141,53.1594,223791.0
2017-08-25 15:30:00,57.79,57.79,57.73,57.73,177019.0,53.1594,53.1594,53.1043,53.1043,177019.0
2017-08-25 15:40:00,57.74,57.77,57.72,57.76,405765.0,53.1135,53.141,53.0951,53.1319,405765.0
2017-08-25 15:50:00,57.76,57.76,57.66,57.68,1671872.0,53.1319,53.1319,53.0399,53.0583,1671872.0
2017-08-28 09:30:00,57.84,57.86,57.72,57.74,341838.0,53.2054,53.2238,53.0951,53.1135,341838.0
2017-08-28 09:40:00,57.74,57.79,57.72,57.75,110538.0,53.1135,53.1594,53.0951,53.1227,110538.0
2017-08-28 09:50:00,57.75,57.77,57.66,57.71,125743.0,53.1227,53.141,53.0399,53.0859,125743.0
2017-08-28 10:00:00,57.71,57.77,57.65,57.71,154182.0,53.0859,53.141,53.0307,53.0859,154182.0
2017-08-28 10:10:00,57.73,57.79,57.73,57.78,121016.0,53.1043,53.1594,53.1043,53.1502,121016.0
2017-08-28 10:20:00,57.78,57.81,57.73,57.76,74241.0,53.1502,53.1778,53.1043,53.1319,74241.0
2017-08-28 10:30:00,57.75,57.8,57.72,57.8,86095.0,53.1227,53.1686,53.0951,53.1686,86095.0
2017-08-28 10:40:00,57.79,57.84,57.78,57.82,140632.0,53.1594,53.2054,53.1502,53.187,140632.0
2017-08-28 10:50:00,57.83,57.9,57.82,57.88,311327.0,53.1962,53.2606,53.187,53.2422,311327.0
2017-08-28 11:00:00,57.88,57.92,57.86,57.88,260612.0,53.2422,53.279,53.2238,53.2422,260612.0
2017-08-28 11:10:00,57.88,57.91,57.86,57.87,155535.0,53.2422,53.2698,53.2238,53.233,155535.0
2017-08-28 11:20:00,57.87,57.89,57.82,57.86,118200.0,53.233,53.2514,53.187,53.2238,118200.0
2017-08-28 11:30:00,57.86,57.87,57.8,57.84,82212.0,53.2238,53.233,53.1686,53.2054,82212.0
2017-08-28 11:40:00,57.83,57.85,57.82,57.85,55628.0,53.1962,53.2146,53.187,53.2146,55628.0
2017-08-28 11:50:00,57.85,57.88,57.84,57.85,50671.0,53.2146,53.2422,53.2054,53.2146,50671.0
2017-08-28 12:00:00,57.85,57.87,57.82,57.82,52040.0,53.2146,53.233,53.187,53.187,52040.0
2017-08-28 12:10:00,57.82,57.85,57.77,57.78,63571.0,53.187,53.2146,53.141,53.1502,63571.0
2017-08-28 12:20:00,57.79,57.8,57.72,57.74,135614.0,53.1594,53.1686,53.0951,53.1135,135614.0
2017-08-28 12:30:00,57.74,57.78,57.74,57.75,76077.0,53.1135,53.1502,53.1135,53.1227,76077.0
2017-08-28 12:40:00,57.75,57.75,57.68,57.73,103106.0,53.1227,53.1227,53.0583,53.1043,103106.0
2017-08-28 12:50:00,57.73,57.75,57.71,57.73,62329.0,53.1043,53.1227,53.0859,53.1043,62329.0
2017-08-28 13:00:00,57.73,57.77,57.73,57.76,71251.0,53.1043,53.141,53.1043,53.1319,71251.0
2017-08-28 13:10:00,57.77,57.78,57.74,57.76,65410.0,53.141,53.1502,53.1135,53.1319,65410.0
2017-08-28 13:20:00,57.76,57.77,57.73,57.75,58693.0,53.1319,53.141,53.1043,53.1227,58693.0
2017-08-28 13:30:00,57.75,57.77,57.73,57.75,93829.0,53.1227,53.141,53.1043,53.1227,93829.0
2017-08-28 13:40:00,57.75,57.79,57.74,57.79,63878.0,53.1227,53.1594,53.1135,53.1594,63878.0
2017-08-28 13:50:00,57.79,57.83,57.76,57.83,132476.0,53.1594,53.1962,53.1319,53.1962,132476.0
2017-08-28 14:00:00,57.83,57.84,57.79,57.8,165243.0,53.1962,53.2054,53.1594,53.1686,165243.0
2017-08-28 14:10:00,57.8,57.83,57.79,57.8,85136.0,53.1686,53.1962,53.1594,53.1686,85136.0
2017-08-28 14:20:00,57.8,57.83,57.77,57.81,94156.0,53.1686,53.1962,53.141,53.1778,94156.0
2017-08-28 14:30:00,57.8,57.82,57.77,57.81,61496.0,53.1686,53.187,53.141,53.1778,61496.0
2017-08-28 14:40:00,57.8,57.83,57.8,57.83,54861.0,53.1686,53.1962,53.1686,53.1962,54861.0
2017-08-28 14:50:00,57.83,57.83,57.8,57.8,85064.0,53.1962,53.1962,53.1686,53.1686,85064.0
2017-08-28 15:00:00,57.8,57.84,57.77,57.79,112286.0,53.1686,53.2054,53.141,53.1594,112286.0
2017-08-28 15:10:00,57.78,57.79,57.74,57.76,310520.0,53.1502,53.1594,53.1135,53.1319,310520.0
2017-08-28 15:20:00,57.76,57.78,57.74,57.78,209508.0,53.1319,53.1502,53.1135,53.1502,209508.0
2017-08-28 15:30:00,57.78,57.8,57.76,57.77,211468.0,53.1502,53.1686,53.1319,53.141,211468.0
2017-08-28 15:40:00,57.77,57.8,57.74,57.75,185104.0,53.141,53.1686,53.1135,53.1227,185104.0
2017-08-28 15:50:00,57.75,57.84,57.75,57.83,804193.0,53.1227,53.2054,53.1227,53.1962,804193.0
2017-08-29 09:30:00,57.28,57.59,57.26,57.56,587971.0,52.6903,52.9755,52.6719,52.9479,587971.0
2017-08-29 09:40:00,57.56,57.66,57.5,57.65,610032.0,52.9479,53.0399,52.8927,53.0307,610032.0
2017-08-29 09:50:00,57.65,57.71,57.6,57.7,209805.0,53.0307,53.0859,52.9847,53.0767,209805.0
2017-08-29 10:00:00,57.71,57.74,57.61,57.65,427764.0,53.0859,53.1135,52.9939,53.0307,427764.0
2017-08-29 10:10:00,57.65,57.69,57.62,57.69,126118.0,53.0307,53.0675,53.0031,53.0675,126118.0
2017-08-29 10:20:00,57.69,57.74,57.62,57.73,171903.0,53.0675,53.1135,53.0031,53.1043,171903.0
2017-08-29 10:30:00,57.73,57.81,57.73,57.79,535558.0,53.1043,53.1778,53.1043,53.1594,535558.0
2017-08-29 10:40:00,57.79,57.89,57.79,57.85,184584.0,53.1594,53.2514,53.1594,53.2146,184584.0
2017-08-29 10:50:00,57.85,57.9,57.82,57.84,191734.0,53.2146,53.2606,53.187,53.2054,191734.0
2017-08-29 11:00:00,57.85,57.95,57.83,57.94,137996.0,53.2146,53.3066,53.1962,53.2974,137996.0
2017-08-29 11:10:00,57.94,57.95,57.91,57.92,105987.0,53.2974,53.3066,53.2698,53.279,105987.0
2017-08-29 11:20:00,57.93,57.95,57.87,57.89,209833.0,53.2882,53.3066,53.233,53.2514,209833.0
2017-08-29 11:30:00,57.88,57.92,57.86,57.91,148528.0,53.2422,53.279,53.2238,53.2698,148528.0
2017-08-29 11:40:00,57.91,57.98,57.89,57.93,621765.0,53.2698,53.3342,53.2514,53.2882,621765.0
2017-08-29 11:50:00,57.95,57.98,57.92,57.94,98160.0,53.3066,53.3342,53.279,53.2974,98160.0
2017-08-29 12:00:00,57.94,57.95,57.91,57.92,62386.0,53.2974,53.3066,53.2698,53.279,62386.0
2017-08-29 12:10:00,57.93,57.95,57.91,57.93,52111.0,53.2882,53.3066,53.2698,53.2882,52111.0
2017-08-29 12:20:00,57.92,57.95,57.92,57.94,81128.0,53.279,53.3066,53.279,53.2974,81128.0
2017-08-29 12:30:00,57.94,57.96,57.93,57.96,74644.0,53.2974,53.3158,53.2882,53.3158,74644.0
2017-08-29 12:40:00,57.96,57.99,57.93,57.99,75940.0,53.3158,53.3434,53.2882,53.3434,75940.0
2017-08-29 12:50:00,58.0,58.0,57.94,57.96,177663.0,53.3526,53.3526,53.2974,53.3158,177663.0
2017-08-29 13:00:00,57.96,58.0,57.94,58.0,252919.0,53.3158,53.3526,53.2974,53.3526,252919.0
2017-08-29 13:10:00,58.0,58.0,57.9,57.91,117320.0,53.3526,53.3526,53.2606,53.2698,117320.0
2017-08-29 13:20:00,57.91,57.98,57.91,57.97,194834.0,53.2698,53.3342,53.2698,53.325,194834.0
2017-08-29 13:30:00,57.97,57.99,57.93,57.95,96923.0,53.325,53.3434,53.2882,53.3066,96923.0
2017-08-29 13:40:00,57.96,57.96,57.93,57.94,57335.0,53.3158,53.3158,53.2882,53.2974,57335.0
2017-08-29 13:50:00,57.94,57.96,57.92,57.96,68685.0,53.2974,53.3158,53.279,53.3158,68685.0
2017-08-29 14:00:00,57.96,58.0,57.95,57.97,98341.0,53.3158,53.3526,53.3066,53.325,98341.0
2017-08-29 14:10:00,57.98,58.0,57.97,57.97,71762.0,53.3342,53.3526,53.325,53.325,71762.0
2017-08-29 14:20:00,57.97,58.01,57.97,57.98,82768.0,53.325,53.3618,53.325,53.3342,82768.0
2017-08-29 14:30:00,57.98,58.02,57.97,58.01,91487.0,53.3342,53.371,53.325,53.3618,91487.0
2017-08-29 14:40:00,58.02,58.09,58.01,58.09,110175.0,53.371,53.4354,53.3618,53.4354,110175.0
2017-08-29 14:50:00,58.09,58.1,58.06,58.08,161979.0,53.4354,53.4446,53.4078,53.4262,161979.0
2017-08-29 15:00:00,58.08,58.09,58.05,58.09,104451.0,53.4262,53.4354,53.3986,53.4354,104451.0
2017-08-29 15:10:00,58.09,58.11,58.08,58.09,165169.0,53.4354,53.4538,53.4262,53.4354,165169.0
2017-08-29 15:20:00,58.09,58.14,58.09,58.12,154999.0,53.4354,53.4814,53.4354,53.463,154999.0
2017-08-29 15:30:00,58.11,58.13,58.06,58.07,216090.0,53.4538,53.4722,53.4078,53.417,216090.0
2017-08-29 15:40:00,58.08,58.1,58.07,58.07,237675.0,53.4262,53.4446,53.417,53.417,237675.0
2017-08-29 15:50:00,58.07,58.08,58.02,58.04,1053637.0,53.417,53.4262,53.371,53.3894,1053637.0
2017-08-30 09:30:00,58.12,58.18,57.98,58.14,364086.0,53.463,53.5182,53.3342,53.4814,364086.0
2017-08-30 09:40:00,58.14,58.19,58.12,58.16,476738.0,53.4814,53.5274,53.463,53.4998,476738.0
2017-08-30 09:50:00,58.16,58.18,58.13,58.17,291755.0,53.4998,53.5182,53.4722,53.509,291755.0
2017-08-30 10:00:00,58.17,58.17,58.11,58.13,347364.0,53.509,53.509,53.4538,53.4722,347364.0
2017-08-30 10:10:00,58.13,58.21,58.13,58.18,227134.0,53.4722,53.5458,53.4722,53.5182,227134.0
2017-08-30 10:20:00,58.19,58.2,58.14,58.17,95500.0,53.5274,53.5366,53.4814,53.509,95500.0
2017-08-30 10:30:00,58.17,58.17,58.08,58.11,145936.0,53.509,53.509,53.4262,53.4538,145936.0
2017-08-30 10:40:00,58.11,58.22,58.08,58.21,96894.0,53.4538,53.555,53.4262,53.5458,96894.0
2017-08-30 10:50:00,58.21,58.22,58.18,58.22,285467.0,53.5458,53.555,53.5182,53.555,285467.0
2017-08-30 11:00:00,58.21,58.22,58.19,58.21,157281.0,53.5458,53.555,53.5274,53.5458,157281.0
2017-08-30 11:10:00,58.2,58.2,58.15,58.17,64622.0,53.5366,53.5366,53.4906,53.509,64622.0
2017-08-30 11:20:00,58.18,58.22,58.16,58.22,120865.0,53.5182,53.555,53.4998,53.555,120865.0
2017-08-30 11:30:00,58.22,58.23,58.19,58.22,59686.0,53.555,53.5642,53.5274,53.555,59686.0
2017-08-30 11:40:00,58.22,58.25,58.2,58.21,138700.0,53.555,53.5826,53.5366,53.5458,138700.0
2017-08-30 11:50:00,58.22,58.23,58.19,58.23,135024.0,53.555,53.5642,53.5274,53.5642,135024.0
2017-08-30 12:00:00,58.22,58.22,58.19,58.21,51510.0,53.555,53.555,53.5274,53.5458,51510.0
2017-08-30 12:10:00,58.21,58.22,58.19,58.21,80066.0,53.5458,53.555,53.5274,53.5458,80066.0
2017-08-30 12:20:00,58.21,58.23,58.18,58.22,45844.0,53.5458,53.5642,53.5182,53.555,45844.0
2017-08-30 12:30:00,58.22,58.26,58.22,58.24,80595.0,53.555,53.5918,53.555,53.5734,80595.0
2017-08-30 12:40:00,58.25,58.3,58.25,58.29,88295.0,53.5826,53.6286,53.5826,53.6194,88295.0
2017-08-30 12:50:00,58.28,58.3,58.26,58.3,205147.0,53.6102,53.6286,53.5918,53.6286,205147.0
2017-08-30 13:00:00,58.3,58.32,58.28,58.3,75671.0,53.6286,53.647,53.6102,53.6286,75671.0
2017-08-30 13:10:00,58.3,58.37,58.3,58.35,127307.0,53.6286,53.693,53.6286,53.6746,127307.0
2017-08-30 13:20:00,58.34,58.42,58.34,58.4,316106.0,53.6654,53.739,53.6654,53.7206,316106.0
2017-08-30 13:30:00,58.41,58.44,58.39,58.43,170826.0,53.7298,53.7574,53.7114,53.7482,170826.0
2017-08-30 13:40:00,58.42,58.45,58.41,58.44,53978.0,53.739,53.7666,53.7298,53.7574,53978.0
2017-08-30 13:50:00,58.44,58.5,58.44,58.47,104047.0,53.7574,53.8126,53.7574,53.785,104047.0
2017-08-30 14:00:00,58.47,58.48,58.42,58.43,100203.0,53.785,53.7942,53.739,53.7482,100203.0
2017-08-30 14:10:00,58.43,58.46,58.42,58.46,77758.0,53.7482,53.7758,53.739,53.7758,77758.0
2017-08-30 14:20:00,58.45,58.5,58.45,58.49,74704.0,53.7666,53.8126,53.7666,53.8034,74704.0
2017-08-30 14:30:00,58.49,58.52,58.48,58.51,90172.0,53.8034,53.831,53.7942,53.8218,90172.0
2017-08-30 14:40:00,58.51,58.52,58.44,58.47,110442.0,53.8218,53.831,53.7574,53.785,110442.0
2017-08-30 14:50:00,58.47,58.5,58.46,58.5,90058.0,53.785,53.8126,53.7758,53.8126,90058.0
2017-08-30 15:00:00,58.5,58.5,58.46,58.47,289540.0,53.8126,53.8126,53.7758,53.785,289540.0
2017-08-30 15:10:00,58.47,58.48,58.44,58.45,156272.0,53.785,53.7942,53.7574,53.7666,156272.0
2017-08-30 15:20:00,58.45,58.5,58.44,58.49,224357.0,53.7666,53.8126,53.7574,53.8034,224357.0
2017-08-30 15:30:00,58.49,58.49,58.39,58.4,259019.0,53.8034,53.8034,53.7114,53.7206,259019.0
2017-08-30 15:40:00,58.4,58.41,58.34,58.4,463159.0,53.7206,53.7298,53.6654,53.7206,463159.0
2017-08-30 15:50:00,58.41,58.47,58.4,58.46,816535.0,53.7298,53.785,53.7206,53.7758,816535.0
2017-08-31 09:30:00,58.62,58.67,58.55,58.67,265796.0,53.9229,53.9689,53.8586,53.9689,265796.0
2017-08-31 09:40:00,58.68,58.75,58.67,58.75,152378.0,53.9781,54.0425,53.9689,54.0425,152378.0
2017-08-31 09:50:00,58.74,58.76,58.67,58.76,115434.0,54.0333,54.0517,53.9689,54.0517,115434.0
2017-08-31 10:00:00,58.76,58.8,58.71,58.75,284019.0,54.0517,54.0885,54.0057,54.0425,284019.0
2017-08-31 10:10:00,58.76,58.8,58.72,58.78,267984.0,54.0517,54.0885,54.0149,54.0701,267984.0
2017-08-31 10:20:00,58.77,58.81,58.74,58.76,158861.0,54.0609,54.0977,54.0333,54.0517,158861.0
2017-08-31 10:30:00,58.75,58.77,58.68,58.73,300219.0,54.0425,54.0609,53.9781,54.0241,300219.0
2017-08-31 10:40:00,58.73,58.74,58.69,58.69,188637.0,54.0241,54.0333,53.9873,53.9873,188637.0
2017-08-31 10:50:00,58.69,58.72,58.67,58.7,194581.0,53.9873,54.0149,53.9689,53.9965,194581.0
2017-08-31 11:00:00,58.7,58.75,58.65,58.75,129437.0,53.9965,54.0425,53.9505,54.0425,129437.0
2017-08-31 11:10:00,58.74,58.76,58.73,58.76,138624.0,54.0333,54.0517,54.0241,54.0517,138624.0
2017-08-31 11:20:00,58.76,58.76,58.72,58.73,183170.0,54.0517,54.0517,54.0149,54.0241,183170.0
2017-08-31 11:30:00,58.73,58.74,58.66,58.73,268750.0,54.0241,54.0333,53.9597,54.0241,268750.0
2017-08-31 11:40:00,58.74,58.78,58.73,58.76,110816.0,54.0333,54.0701,54.0241,54.0517,110816.0
2017-08-31 11:50:00,58.76,58.78,58.75,58.78,106787.0,54.0517,54.0701,54.0425,54.0701,106787.0
2017-08-31 12:00:00,58.77,58.84,58.77,58.83,91110.0,54.0609,54.1253,54.0609,54.1161,91110.0
2017-08-31 12:10:00,58.83,58.86,58.81,58.84,118876.0,54.1161,54.1437,54.0977,54.1253,118876.0
2017-08-31 12:20:00,58.84,58.86,58.83,58.85,112271.0,54.1253,54.1437,54.1161,54.1345,112271.0
2017-08-31 12:30:00,58.85,58.85,58.81,58.83,93252.0,54.1345,54.1345,54.0977,54.1161,93252.0
2017-08-31 12:40:00,58.83,58.85,58.79,58.8,165468.0,54.1161,54.1345,54.0793,54.0885,165468.0
2017-08-31 12:50:00,58.8,58.83,58.79,58.8,103437.0,54.0885,54.1161,54.0793,54.0885,103437.0
2017-08-31 13:00:00,58.8,58.84,58.8,58.83,156278.0,54.0885,54.1253,54.0885,54.1161,156278.0
2017-08-31 13:10:00,58.83,58.84,58.8,58.82,120958.0,54.1161,54.1253,54.0885,54.1069,120958.0
2017-08-31 13:20:00,58.82,58.83,58.77,58.79,121700.0,54.1069,54.1161,54.0609,54.0793,121700.0
2017-08-31 13:30:00,58.79,58.8,58.77,58.8,55009.0,54.0793,54.0885,54.0609,54.0885,55009.0
2017-08-31 13:40:00,58.8,58.81,58.78,58.78,176340.0,54.0885,54.0977,54.0701,54.0701,176340.0
2017-08-31 13:50:00,58.78,58.83,58.77,58.82,85937.0,54.0701,54.1161,54.0609,54.1069,85937.0
2017-08-31 14:00:00,58.82,58.83,58.76,58.77,130553.0,54.1069,54.1161,54.0517,54.0609,130553.0
2017-08-31 14:10:00,58.77,58.8,58.76,58.78,96338.0,54.0609,54.0885,54.0517,54.0701,96338.0
2017-08-31 14:20:00,58.78,58.82,58.76,58.81,82295.0,54.0701,54.1069,54.0517,54.0977,82295.0
2017-08-31 14:30:00,58.81,58.85,58.8,58.85,71613.0,54.0977,54.1345,54.0885,54.1345,71613.0
2017-08-31 14:40:00,58.85,58.86,58.82,58.85,240721.0,54.1345,54.1437,54.1069,54.1345,240721.0
2017-08-31 14:50:00,58.85,58.87,58.84,58.85,80952.0,54.1345,54.1529,54.1253,54.1345,80952.0
2017-08-31 15:00:00,58.85,58.86,58.8,58.81,223590.0,54.1345,54.1437,54.0885,54.0977,223590.0
2017-08-31 15:10:00,58.81,58.85,58.8,58.85,145825.0,54.0977,54.1345,54.0885,54.1345,145825.0
2017-08-31 15:20:00,58.85,58.86,58.83,58.84,318034.0,54.1345,54.1437,54.1161,54.1253,318034.0
2017-08-31 15:30:00,58.84,58.92,58.83,58.9,290088.0,54.1253,54.1989,54.1161,54.1805,290088.0
2017-08-31 15:40:00,58.91,58.93,58.85,58.88,520578.0,54.1897,54.2081,54.1345,54.1621,520578.0
2017-08-31 15:50:00,58.88,58.88,58.77,58.82,1961286.0,54.1621,54.1621,54.0609,54.1069,1961286.0
2017-09-01 09:30:00,58.98,59.03,58.92,58.95,258110.0,54.2541,54.3001,54.1989,54.2265,258110.0
2017-09-01 09:40:00,58.94,59.02,58.93,58.98,221703.0,54.2173,54.2909,54.2081,54.2541,221703.0
2017-09-01 09:50:00,58.98,59.0,58.81,58.81,375287.0,54.2541,54.2725,54.0977,54.0977,375287.0
2017-09-01 10:00:00,58.81,58.83,58.7,58.74,391150.0,54.0977,54.1161,53.9965,54.0333,391150.0
2017-09-01 10:10:00,58.74,58.83,58.74,58.8,92859.0,54.0333,54.1161,54.0333,54.0885,92859.0
2017-09-01 10:20:00,58.81,58.85,58.78,58.84,119884.0,54.0977,54.1345,54.0701,54.1253,119884.0
2017-09-01 10:30:00,58.84,58.87,58.82,58.83,136739.0,54.1253,54.1529,54.1069,54.1161,136739.0
2017-09-01 10:40:00,58.83,58.84,58.76,58.79,396189.0,54.1161,54.1253,54.0517,54.0793,396189.0
2017-09-01 10:50:00,58.8,58.83,58.8,58.81,117286.0,54.0885,54.1161,54.0885,54.0977,117286.0
2017-09-01 11:00:00,58.8,58.87,58.8,58.86,151923.0,54.0885,54.1529,54.0885,54.1437,151923.0
2017-09-01 11:10:00,58.86,58.86,58.78,58.79,89879.0,54.1437,54.1437,54.0701,54.0793,89879.0
2017-09-01 11:20:00,58.79,58.83,58.75,58.78,146388.0,54.0793,54.1161,54.0425,54.0701,146388.0
2017-09-01 11:30:00,58.78,58.82,58.77,58.8,48475.0,54.0701,54.1069,54.0609,54.0885,48475.0
2017-09-01 11:40:00,58.8,58.81,58.78,58.8,54859.0,54.0885,54.0977,54.0701,54.0885,54859.0
2017-09-01 11:50:00,58.81,58.86,58.8,58.86,29054.0,54.0977,54.1437,54.0885,54.1437,29054.0
2017-09-01 12:00:00,58.86,58.87,58.82,58.82,64599.0,54.1437,54.1529,54.1069,54.1069,64599.0
2017-09-01 12:10:00,58.83,58.86,58.82,58.85,28226.0,54.1161,54.1437,54.1069,54.1345,28226.0
2017-09-01 12:20:00,58.85,58.86,58.83,58.85,201101.0,54.1345,54.1437,54.1161,54.1345,201101.0
2017-09-01 12:30:00,58.85,58.86,58.84,58.86,85223.0,54.1345,54.1437,54.1253,54.1437,85223.0
2017-09-01 12:40:00,58.86,58.86,58.82,58.84,62284.0,54.1437,54.1437,54.1069,54.1253,62284.0
2017-09-01 12:50:00,58.83,58.85,58.81,58.82,45008.0,54.1161,54.1345,54.0977,54.1069,45008.0
2017-09-01 13:00:00,58.82,58.84,58.8,58.81,40207.0,54.1069,54.1253,54.0885,54.0977,40207.0
2017-09-01 13:10:00,58.81,58.82,58.78,58.79,37361.0,54.0977,54.1069,54.0701,54.0793,37361.0
2017-09-01 13:20:00,58.79,58.79,58.75,58.78,60554.0,54.0793,54.0793,54.0425,54.0701,60554.0
2017-09-01 13:30:00,58.78,58.8,58.77,58.8,151395.0,54.0701,54.0885,54.0609,54.0885,151395.0
2017-09-01 13:40:00,58.8,58.8,58.75,58.75,55319.0,54.0885,54.0885,54.0425,54.0425,55319.0
2017-09-01 13:50:00,58.76,58.8,58.75,58.8,37456.0,54.0517,54.0885,54.0425,54.0885,37456.0
2017-09-01 14:00:00,58.8,58.84,58.79,58.8,45839.0,54.0885,54.1253,54.0793,54.0885,45839.0
2017-09-01 14:10:00,58.8,58.82,58.78,58.8,48700.0,54.0885,54.1069,54.0701,54.0885,48700.0
2017-09-01 14:20:00,58.8,58.82,58.79,58.8,44945.0,54.0885,54.1069,54.0793,54.0885,44945.0
2017-09-01 14:30:00,58.79,58.81,58.79,58.79,30919.0,54.0793,54.0977,54.0793,54.0793,30919.0
2017-09-01 14:40:00,58.8,58.84,58.79,58.84,39156.0,54.0885,54.1253,54.0793,54.1253,39156.0
2017-09-01 14:50:00,58.84,58.84,58.82,58.84,43651.0,54.1253,54.1253,54.1069,54.1253,43651.0
2017-09-01 15:00:00,58.83,58.84,58.81,58.83,50080.0,54.1161,54.1253,54.0977,54.1161,50080.0
2017-09-01 15:10:00,58.84,58.85,58.81,58.85,50195.0,54.1253,54.1345,54.0977,54.1345,50195.0
2017-09-01 15:20:00,58.85,58.87,58.84,58.86,70345.0,54.1345,54.1529,54.1253,54.1437,70345.0
2017-09-01 15:30:00,58.86,58.86,58.83,58.84,122578.0,54.1437,54.1437,54.1161,54.1253,122578.0
2017-09-01 15:40:00,58.83,58.84,58.82,58.83,241326.0,54.1161,54.1253,54.1069,54.1161,241326.0
2017-09-01 15:50:00,58.83,58.86,58.79,58.79,1165108.0,54.1161,54.1437,54.0793,54.0793,1165108.0
2017-09-05 09:30:00,58.61,58.7,58.49,58.49,520671.0,53.9137,53.9965,53.8034,53.8034,520671.0
2017-09-05 09:40:00,58.49,58.61,58.43,58.58,368657.0,53.8034,53.9137,53.7482,53.8861,368657.0
2017-09-05 09:50:00,58.59,58.71,58.58,58.68,384988.0,53.8953,54.0057,53.8861,53.9781,384988.0
2017-09-05 10:00:00,58.68,58.69,58.61,58.65,311608.0,53.9781,53.9873,53.9137,53.9505,311608.0
2017-09-05 10:10:00,58.65,58.72,58.63,58.69,158198.0,53.9505,54.0149,53.9321,53.9873,158198.0
2017-09-05 10:20:00,58.7,58.71,58.58,58.61,270292.0,53.9965,54.0057,53.8861,53.9137,270292.0
2017-09-05 10:30:00,58.61,58.61,58.55,58.59,149736.0,53.9137,53.9137,53.8586,53.8953,149736.0
2017-09-05 10:40:00,58.59,58.59,58.47,58.51,461933.0,53.8953,53.8953,53.785,53.8218,461933.0
2017-09-05 10:50:00,58.51,58.55,58.48,58.5,148633.0,53.8218,53.8586,53.7942,53.8126,148633.0
2017-09-05 11:00:00,58.5,58.51,58.41,58.42,203383.0,53.8126,53.8218,53.7298,53.739,203383.0
2017-09-05 11:10:00,58.42,58.47,58.36,58.37,192215.0,53.739,53.785,53.6838,53.693,192215.0
2017-09-05 11:20:00,58.38,58.4,58.34,58.38,128198.0,53.7022,53.7206,53.6654,53.7022,128198.0
2017-09-05 11:30:00,58.38,58.45,58.37,58.42,87614.0,53.7022,53.7666,53.693,53.739,87614.0
2017-09-05 11:40:00,58.43,58.46,58.41,58.43,264647.0,53.7482,53.7758,53.7298,53.7482,264647.0
2017-09-05 11:50:00,58.42,58.45,58.4,58.44,90099.0,53.739,53.7666,53.7206,53.7574,90099.0
2017-09-05 12:00:00,58.43,58.43,58.16,58.18,281429.0,53.7482,53.7482,53.4998,53.5182,281429.0
2017-09-05 12:10:00,58.18,58.21,58.11,58.13,210896.0,53.5182,53.5458,53.4538,53.4722,210896.0
2017-09-05 12:20:00,58.13,58.2,58.08,58.08,203379.0,53.4722,53.5366,53.4262,53.4262,203379.0
2017-09-05 12:30:00,58.08,58.08,57.91,58.04,462787.0,53.4262,53.4262,53.2698,53.3894,462787.0
2017-09-05 12:40:00,58.04,58.06,57.94,57.98,243228.0,53.3894,53.4078,53.2974,53.3342,243228.0
2017-09-05 12:50:00,57.98,58.07,57.94,58.05,209203.0,53.3342,53.417,53.2974,53.3986,209203.0
2017-09-05 13:00:00,58.05,58.05,57.87,57.87,357779.0,53.3986,53.3986,53.233,53.233,357779.0
2017-09-05 13:10:00,57.88,58.03,57.88,58.03,240410.0,53.2422,53.3802,53.2422,53.3802,240410.0
2017-09-05 13:20:00,58.03,58.06,58.01,58.03,194106.0,53.3802,53.4078,53.3618,53.3802,194106.0
2017-09-05 13:30:00,58.03,58.14,57.99,58.11,188438.0,53.3802,53.4814,53.3434,53.4538,188438.0
2017-09-05 13:40:00,58.11,58.14,58.07,58.09,174982.0,53.4538,53.4814,53.417,53.4354,174982.0
2017-09-05 13:50:00,58.09,58.18,58.09,58.17,154658.0,53.4354,53.5182,53.4354,53.509,154658.0
2017-09-05 14:00:00,58.17,58.22,58.15,58.19,203773.0,53.509,53.555,53.4906,53.5274,203773.0
2017-09-05 14:10:00,58.19,58.2,58.11,58.15,191586.0,53.5274,53.5366,53.4538,53.4906,191586.0
2017-09-05 14:20:00,58.14,58.27,58.14,58.24,226605.0,53.4814,53.601,53.4814,53.5734,226605.0
2017-09-05 14:30:00,58.24,58.28,58.22,58.24,152358.0,53.5734,53.6102,53.555,53.5734,152358.0
2017-09-05 14:40:00,58.23,58.26,58.19,58.21,347750.0,53.5642,53.5918,53.5274,53.5458,347750.0
2017-09-05 14:50:00,58.2,58.21,58.16,58.2,130904.0,53.5366,53.5458,53.4998,53.5366,130904.0
2017-09-05 15:00:00,58.2,58.25,58.14,58.19,170192.0,53.5366,53.5826,53.4814,53.5274,170192.0
2017-09-05 15:10:00,58.2,58.24,58.15,58.22,162891.0,53.5366,53.5734,53.4906,53.555,162891.0
2017-09-05 15:20:00,58.22,58.27,58.18,58.27,223020.0,53.555,53.601,53.5182,53.601,223020.0
2017-09-05 15:30:00,58.27,58.31,58.21,58.24,363725.0,53.601,53.6378,53.5458,53.5734,363725.0
2017-09-05 15:40:00,58.23,58.25,58.17,58.25,423434.0,53.5642,53.5826,53.509,53.5826,423434.0
2017-09-05 15:50:00,58.25,58.31,58.21,58.27,1984668.0,53.5826,53.6378,53.5458,53.601,1984668.0
2017-09-06 09:30:00,58.44,58.52,58.34,58.36,406483.0,53.7574,53.831,53.6654,53.6838,406483.0
2017-09-06 09:40:00,58.35,58.4,58.32,58.35,274336.0,53.6746,53.7206,53.647,53.6746,274336.0
2017-09-06 09:50:00,58.35,58.44,58.31,58.41,169669.0,53.6746,53.7574,53.6378,53.7298,169669.0
2017-09-06 10:00:00,58.41,58.47,58.38,58.41,258438.0,53.7298,53.785,53.7022,53.7298,258438.0
2017-09-06 10:10:00,58.41,58.44,58.26,58.27,215614.0,53.7298,53.7574,53.5918,53.601,215614.0
2017-09-06 10:20:00,58.27,58.29,58.22,58.27,186233.0,53.601,53.6194,53.555,53.601,186233.0
2017-09-06 10:30:00,58.27,58.32,58.2,58.22,198619.0,53.601,53.647,53.5366,53.555,198619.0
2017-09-06 10:40:00,58.23,58.28,58.13,58.27,399745.0,53.5642,53.6102,53.4722,53.601,399745.0
2017-09-06 10:50:00,58.26,58.28,58.21,58.27,192109.0,53.5918,53.6102,53.5458,53.601,192109.0
2017-09-06 11:00:00,58.26,58.27,58.12,58.13,176077.0,53.5918,53.601,53.463,53.4722,176077.0
2017-09-06 11:10:00,58.12,58.15,58.06,58.14,177301.0,53.463,53.4906,53.4078,53.4814,177301.0
2017-09-06 11:20:00,58.14,58.19,58.14,58.17,122659.0,53.4814,53.5274,53.4814,53.509,122659.0
2017-09-06 11:30:00,58.17,58.24,58.14,58.22,141897.0,53.509,53.5734,53.4814,53.555,141897.0
2017-09-06 11:40:00,58.23,58.24,58.2,58.24,246088.0,53.5642,53.5734,53.5366,53.5734,246088.0
2017-09-06 11:50:00,58.24,58.27,58.2,58.25,200197.0,53.5734,53.601,53.5366,53.5826,200197.0
2017-09-06 12:00:00,58.24,58.25,58.2,58.22,179760.0,53.5734,53.5826,53.5366,53.555,179760.0
2017-09-06 12:10:00,58.22,58.26,58.21,58.26,99176.0,53.555,53.5918,53.5458,53.5918,99176.0
2017-09-06 12:20:00,58.25,58.3,58.23,58.3,98533.0,53.5826,53.6286,53.5642,53.6286,98533.0
2017-09-06 12:30:00,58.3,58.3,58.24,58.26,62190.0,53.6286,53.6286,53.5734,53.5918,62190.0
2017-09-06 12:40:00,58.27,58.29,58.25,58.26,99187.0,53.601,53.6194,53.5826,53.5918,99187.0
2017-09-06 12:50:00,58.27,58.33,58.27,58.32,116318.0,53.601,53.6562,53.601,53.647,116318.0
2017-09-06 13:00:00,58.32,58.38,58.31,58.34,180877.0,53.647,53.7022,53.6378,53.6654,180877.0
2017-09-06 13:10:00,58.34,58.4,58.33,58.34,236442.0,53.6654,53.7206,53.6562,53.6654,236442.0
2017-09-06 13:20:00,58.34,58.36,58.31,58.33,165914.0,53.6654,53.6838,53.6378,53.6562,165914.0
2017-09-06 13:30:00,58.33,58.38,58.32,58.35,664097.0,53.6562,53.7022,53.647,53.6746,664097.0
2017-09-06 13:40:00,58.35,58.36,58.31,58.33,62622.0,53.6746,53.6838,53.6378,53.6562,62622.0
2017-09-06 13:50:00,58.33,58.35,58.28,58.3,338967.0,53.6562,53.6746,53.6102,53.6286,338967.0
2017-09-06 14:00:00,58.3,58.37,58.3,58.37,76152.0,53.6286,53.693,53.6286,53.693,76152.0
2017-09-06 14:10:00,58.37,58.39,58.34,58.37,119530.0,53.693,53.7114,53.6654,53.693,119530.0
2017-09-06 14:20:00,58.37,58.4,58.35,58.38,114020.0,53.693,53.7206,53.6746,53.7022,114020.0
2017-09-06 14:30:00,58.38,58.39,58.35,58.37,53540.0,53.7022,53.7114,53.6746,53.693,53540.0
2017-09-06 14:40:00,58.37,58.37,58.29,58.29,90152.0,53.693,53.693,53.6194,53.6194,90152.0
2017-09-06 14:50:00,58.3,58.36,58.28,58.35,158391.0,53.6286,53.6838,53.6102,53.6746,158391.0
2017-09-06 15:00:00,58.35,58.4,58.33,58.38,111687.0,53.6746,53.7206,53.6562,53.7022,111687.0
2017-09-06 15:10:00,58.39,58.39,58.36,58.39,71399.0,53.7114,53.7114,53.6838,53.7114,71399.0
2017-09-06 15:20:00,58.39,58.43,58.38,58.42,133070.0,53.7114,53.7482,53.7022,53.739,133070.0
2017-09-06 15:30:00,58.41,58.42,58.36,58.38,133788.0,53.7298,53.739,53.6838,53.7022,133788.0
2017-09-06 15:40:00,58.38,58.41,58.35,58.35,331459.0,53.7022,53.7298,53.6746,53.6746,331459.0
2017-09-06 15:50:00,58.36,58.36,58.29,58.31,1387941.0,53.6838,53.6838,53.6194,53.6378,1387941.0
2017-09-07 09:30:00,58.5,58.53,58.39,58.47,216358.0,53.8126,53.8402,53.7114,53.785,216358.0
2017-09-07 09:40:00,58.47,58.48,58.38,58.4,123089.0,53.785,53.7942,53.7022,53.7206,123089.0
2017-09-07 09:50:00,58.39,58.43,58.37,58.4,77532.0,53.7114,53.7482,53.693,53.7206,77532.0
2017-09-07 10:00:00,58.4,58.41,58.29,58.37,318228.0,53.7206,53.7298,53.6194,53.693,318228.0
2017-09-07 10:10:00,58.38,58.39,58.3,58.36,313762.0,53.7022,53.7114,53.6286,53.6838,313762.0
2017-09-07 10:20:00,58.37,58.44,58.35,58.38,147658.0,53.693,53.7574,53.6746,53.7022,147658.0
2017-09-07 10:30:00,58.38,58.52,58.36,58.47,136676.0,53.7022,53.831,53.6838,53.785,136676.0
2017-09-07 10:40:00,58.48,58.6,58.47,58.59,138640.0,53.7942,53.9045,53.785,53.8953,138640.0
2017-09-07 10:50:00,58.59,58.63,58.57,58.58,337584.0,53.8953,53.9321,53.8769,53.8861,337584.0
2017-09-07 11:00:00,58.58,58.62,58.57,58.59,140422.0,53.8861,53.9229,53.8769,53.8953,140422.0
2017-09-07 11:10:00,58.58,58.61,58.53,58.54,155396.0,53.8861,53.9137,53.8402,53.8494,155396.0
2017-09-07 11:20:00,58.54,58.55,58.5,58.55,157883.0,53.8494,53.8586,53.8126,53.8586,157883.0
2017-09-07 11:30:00,58.54,58.59,58.53,58.58,117431.0,53.8494,53.8953,53.8402,53.8861,117431.0
2017-09-07 11:40:00,58.59,58.62,58.54,58.55,146472.0,53.8953,53.9229,53.8494,53.8586,146472.0
2017-09-07 11:50:00,58.56,58.58,58.51,58.52,71594.0,53.8677,53.8861,53.8218,53.831,71594.0
2017-09-07 12:00:00,58.52,58.57,58.49,58.57,214102.0,53.831,53.8769,53.8034,53.8769,214102.0
2017-09-07 12:10:00,58.57,58.6,58.52,58.56,90703.0,53.8769,53.9045,53.831,53.8677,90703.0
2017-09-07 12:20:00,58.57,58.58,58.48,58.48,186596.0,53.8769,53.8861,53.7942,53.7942,186596.0
2017-09-07 12:30:00,58.49,58.54,58.39,58.47,200638.0,53.8034,53.8494,53.7114,53.785,200638.0
2017-09-07 12:40:00,58.48,58.51,58.43,58.45,143199.0,53.7942,53.8218,53.7482,53.7666,143199.0
2017-09-07 12:50:00,58.45,58.48,58.41,58.47,220949.0,53.7666,53.7942,53.7298,53.785,220949.0
2017-09-07 13:00:00,58.47,58.52,58.46,58.5,92252.0,53.785,53.831,53.7758,53.8126,92252.0
2017-09-07 13:10:00,58.5,58.55,58.49,58.53,97487.0,53.8126,53.8586,53.8034,53.8402,97487.0
2017-09-07 13:20:00,58.53,58.55,58.5,58.54,70570.0,53.8402,53.8586,53.8126,53.8494,70570.0
2017-09-07 13:30:00,58.54,58.57,58.54,58.55,76596.0,53.8494,53.8769,53.8494,53.8586,76596.0
2017-09-07 13:40:00,58.55,58.57,58.53,58.55,97844.0,53.8586,53.8769,53.8402,53.8586,97844.0
2017-09-07 13:50:00,58.55,58.57,58.52,58.55,79308.0,53.8586,53.8769,53.831,53.8586,79308.0
2017-09-07 14:00:00,58.54,58.56,58.52,58.55,106034.0,53.8494,53.8677,53.831,53.8586,106034.0
2017-09-07 14:10:00,58.55,58.57,58.53,58.55,105525.0,53.8586,53.8769,53.8402,53.8586,105525.0
2017-09-07 14:20:00,58.55,58.56,58.53,58.54,100215.0,53.8586,53.8677,53.8402,53.8494,100215.0
2017-09-07 14:30:00,58.54,58.55,58.5,58.53,119692.0,53.8494,53.8586,53.8126,53.8402,119692.0
2017-09-07 14:40:00,58.53,58.53,58.48,58.49,90539.0,53.8402,53.8402,53.7942,53.8034,90539.0
2017-09-07 14:50:00,58.49,58.52,58.48,58.52,120577.0,53.8034,53.831,53.7942,53.831,120577.0
2017-09-07 15:00:00,58.52,58.53,58.48,58.53,140968.0,53.831,53.8402,53.7942,53.8402,140968.0
2017-09-07 15:10:00,58.53,58.53,58.51,58.52,84702.0,53.8402,53.8402,53.8218,53.831,84702.0
2017-09-07 15:20:00,58.52,58.52,58.44,58.46,108890.0,53.831,53.831,53.7574,53.7758,108890.0
2017-09-07 15:30:00,58.46,58.5,58.45,58.48,145437.0,53.7758,53.8126,53.7666,53.7942,145437.0
2017-09-07 15:40:00,58.49,58.52,58.47,58.51,306841.0,53.8034,53.831,53.785,53.8218,306841.0
2017-09-07 15:50:00,58.51,58.52,58.47,58.51,1101737.0,53.8218,53.831,53.785,53.8218,1101737.0
2017-09-08 09:30:00,58.42,58.5,58.36,58.37,192266.0,53.739,53.8126,53.6838,53.693,192266.0
2017-09-08 09:40:00,58.37,58.4,58.28,58.3,161337.0,53.693,53.7206,53.6102,53.6286,161337.0
2017-09-08 09:50:00,58.3,58.35,58.25,58.33,216885.0,53.6286,53.6746,53.5826,53.6562,216885.0
2017-09-08 10:00:00,58.33,58.35,58.28,58.29,154828.0,53.6562,53.6746,53.6102,53.6194,154828.0
2017-09-08 10:10:00,58.28,58.29,58.21,58.26,149709.0,53.6102,53.6194,53.5458,53.5918,149709.0
2017-09-08 10:20:00,58.26,58.29,58.22,58.27,106573.0,53.5918,53.6194,53.555,53.601,106573.0
2017-09-08 10:30:00,58.26,58.26,58.21,58.21,102200.0,53.5918,53.5918,53.5458,53.5458,102200.0
2017-09-08 10:40:00,58.21,58.26,58.18,58.25,145249.0,53.5458,53.5918,53.5182,53.5826,145249.0
2017-09-08 10:50:00,58.25,58.26,58.2,58.25,230835.0,53.5826,53.5918,53.5366,53.5826,230835.0
2017-09-08 11:00:00,58.25,58.33,58.24,58.31,151163.0,53.5826,53.6562,53.5734,53.6378,151163.0
2017-09-08 11:10:00,58.31,58.32,58.24,58.25,81339.0,53.6378,53.647,53.5734,53.5826,81339.0
2017-09-08 11:20:00,58.25,58.31,58.24,58.3,118061.0,53.5826,53.6378,53.5734,53.6286,118061.0
2017-09-08 11:30:00,58.31,58.32,58.23,58.24,192441.0,53.6378,53.647,53.5642,53.5734,192441.0
2017-09-08 11:40:00,58.25,58.27,58.2,58.22,87776.0,53.5826,53.601,53.5366,53.555,87776.0
2017-09-08 11:50:00,58.21,58.25,58.18,58.22,110038.0,53.5458,53.5826,53.5182,53.555,110038.0
2017-09-08 12:00:00,58.22,58.25,58.22,58.23,73212.0,53.555,53.5826,53.555,53.5642,73212.0
2017-09-08 12:10:00,58.23,58.25,58.19,58.19,95946.0,53.5642,53.5826,53.5274,53.5274,95946.0
2017-09-08 12:20:00,58.19,58.22,58.17,58.22,75360.0,53.5274,53.555,53.509,53.555,75360.0
2017-09-08 12:30:00,58.21,58.26,58.21,58.25,72550.0,53.5458,53.5918,53.5458,53.5826,72550.0
2017-09-08 12:40:00,58.25,58.26,58.23,58.24,85406.0,53.5826,53.5918,53.5642,53.5734,85406.0
2017-09-08 12:50:00,58.24,58.25,58.19,58.21,80698.0,53.5734,53.5826,53.5274,53.5458,80698.0
2017-09-08 13:00:00,58.21,58.22,58.19,58.21,52190.0,53.5458,53.555,53.5274,53.5458,52190.0
2017-09-08 13:10:00,58.21,58.24,58.2,58.24,52706.0,53.5458,53.5734,53.5366,53.5734,52706.0
2017-09-08 13:20:00,58.23,58.27,58.23,58.25,75924.0,53.5642,53.601,53.5642,53.5826,75924.0
2017-09-08 13:30:00,58.25,58.25,58.17,58.2,58452.0,53.5826,53.5826,53.509,53.5366,58452.0
2017-09-08 13:40:00,58.2,58.21,58.16,58.18,92093.0,53.5366,53.5458,53.4998,53.5182,92093.0
2017-09-08 13:50:00,58.18,58.19,58.16,58.16,73944.0,53.5182,53.5274,53.4998,53.4998,73944.0
2017-09-08 14:00:00,58.17,58.18,58.14,58.15,59711.0,53.509,53.5182,53.4814,53.4906,59711.0
2017-09-08 14:10:00,58.15,58.17,58.12,58.14,127033.0,53.4906,53.509,53.463,53.4814,127033.0
2017-09-08 14:20:00,58.15,58.16,58.12,58.13,95564.0,53.4906,53.4998,53.463,53.4722,95564.0
2017-09-08 14:30:00,58.13,58.17,58.12,58.16,137347.0,53.4722,53.509,53.463,53.4998,137347.0
2017-09-08 14:40:00,58.16,58.16,58.08,58.09,133910.0,53.4998,53.4998,53.4262,53.4354,133910.0
2017-09-08 14:50:00,58.09,58.1,58.07,58.1,86602.0,53.4354,53.4446,53.417,53.4446,86602.0
2017-09-08 15:00:00,58.09,58.11,58.07,58.1,212653.0,53.4354,53.4538,53.417,53.4446,212653.0
2017-09-08 15:10:00,58.1,58.11,58.03,58.03,164767.0,53.4446,53.4538,53.3802,53.3802,164767.0
2017-09-08 15:20:00,58.04,58.06,58.0,58.01,186001.0,53.3894,53.4078,53.3526,53.3618,186001.0
2017-09-08 15:30:00,58.01,58.03,57.98,58.02,265420.0,53.3618,53.3802,53.3342,53.371,265420.0
2017-09-08 15:40:00,58.02,58.06,57.99,58.05,343457.0,53.371,53.4078,53.3434,53.3986,343457.0
2017-09-08 15:50:00,58.05,58.06,58.01,58.03,944767.0,53.3986,53.4078,53.3618,53.3802,944767.0
2017-09-11 09:30:00,58.49,58.68,58.49,58.66,468894.0,53.8034,53.9781,53.8034,53.9597,468894.0
2017-09-11 09:40:00,58.68,58.77,58.66,58.76,253906.0,53.9781,54.0609,53.9597,54.0517,253906.0
2017-09-11 09:50:00,58.75,58.82,58.74,58.76,191217.0,54.0425,54.1069,54.0333,54.0517,191217.0
2017-09-11 10:00:00,58.77,58.9,58.77,58.88,251280.0,54.0609,54.1805,54.0609,54.1621,251280.0
2017-09-11 10:10:00,58.88,58.9,58.85,58.88,484956.0,54.1621,54.1805,54.1345,54.1621,484956.0
2017-09-11 10:20:00,58.87,58.91,58.84,58.86,100379.0,54.1529,54.1897,54.1253,54.1437,100379.0
2017-09-11 10:30:00,58.86,58.88,58.8,58.81,166347.0,54.1437,54.1621,54.0885,54.0977,166347.0
2017-09-11 10:40:00,58.81,58.82,58.77,58.79,78749.0,54.0977,54.1069,54.0609,54.0793,78749.0
2017-09-11 10:50:00,58.79,58.8,58.69,58.71,130177.0,54.0793,54.0885,53.9873,54.0057,130177.0
2017-09-11 11:00:00,58.72,58.75,58.69,58.73,92334.0,54.0149,54.0425,53.9873,54.0241,92334.0
2017-09-11 11:10:00,58.73,58.75,58.68,58.73,125229.0,54.0241,54.0425,53.9781,54.0241,125229.0
2017-09-11 11:20:00,58.73,58.75,58.67,58.71,139375.0,54.0241,54.0425,53.9689,54.0057,139375.0
2017-09-11 11:30:00,58.72,58.79,58.71,58.79,62105.0,54.0149,54.0793,54.0057,54.0793,62105.0
2017-09-11 11:40:00,58.78,58.79,58.76,58.78,75345.0,54.0701,54.0793,54.0517,54.0701,75345.0
2017-09-11 11:50:00,58.77,58.79,58.75,58.78,102809.0,54.0609,54.0793,54.0425,54.0701,102809.0
2017-09-11 12:00:00,58.78,58.79,58.76,58.76,53650.0,54.0701,54.0793,54.0517,54.0517,53650.0
2017-09-11 12:10:00,58.77,58.83,58.76,58.82,97232.0,54.0609,54.1161,54.0517,54.1069,97232.0
2017-09-11 12:20:00,58.82,58.84,58.81,58.81,92005.0,54.1069,54.1253,54.0977,54.0977,92005.0
2017-09-11 12:30:00,58.81,58.83,58.79,58.82,74360.0,54.0977,54.1161,54.0793,54.1069,74360.0
2017-09-11 12:40:00,58.82,58.87,58.81,58.85,91559.0,54.1069,54.1529,54.0977,54.1345,91559.0
2017-09-11 12:50:00,58.86,58.86,58.83,58.84,79259.0,54.1437,54.1437,54.1161,54.1253,79259.0
2017-09-11 13:00:00,58.84,58.87,58.83,58.84,83902.0,54.1253,54.1529,54.1161,54.1253,83902.0
2017-09-11 13:10:00,58.85,58.86,58.83,58.83,49328.0,54.1345,54.1437,54.1161,54.1161,49328.0
2017-09-11 13:20:00,58.84,58.86,58.83,58.84,46543.0,54.1253,54.1437,54.1161,54.1253,46543.0
2017-09-11 13:30:00,58.84,58.86,58.82,58.84,64062.0,54.1253,54.1437,54.1069,54.1253,64062.0
2017-09-11 13:40:00,58.85,58.85,58.83,58.84,27763.0,54.1345,54.1345,54.1161,54.1253,27763.0
2017-09-11 13:50:00,58.84,58.87,58.84,58.85,52992.0,54.1253,54.1529,54.1253,54.1345,52992.0
2017-09-11 14:00:00,58.85,58.87,58.85,58.86,62463.0,54.1345,54.1529,54.1345,54.1437,62463.0
2017-09-11 14:10:00,58.87,58.88,58.84,58.85,61102.0,54.1529,54.1621,54.1253,54.1345,61102.0
2017-09-11 14:20:00,58.84,58.85,58.82,58.83,69602.0,54.1253,54.1345,54.1069,54.1161,69602.0
2017-09-11 14:30:00,58.83,58.83,58.78,58.79,125823.0,54.1161,54.1161,54.0701,54.0793,125823.0
2017-09-11 14:40:00,58.79,58.82,58.77,58.81,107224.0,54.0793,54.1069,54.0609,54.0977,107224.0
2017-09-11 14:50:00,58.81,58.84,58.79,58.8,174250.0,54.0977,54.1253,54.0793,54.0885,174250.0
2017-09-11 15:00:00,58.8,58.83,58.79,58.83,149579.0,54.0885,54.1161,54.0793,54.1161,149579.0
2017-09-11 15:10:00,58.83,58.85,58.82,58.85,133661.0,54.1161,54.1345,54.1069,54.1345,133661.0
2017-09-11 15:20:00,58.85,58.86,58.83,58.84,116293.0,54.1345,54.1437,54.1161,54.1253,116293.0
2017-09-11 15:30:00,58.84,58.84,58.8,58.84,189722.0,54.1253,54.1253,54.0885,54.1253,189722.0
2017-09-11 15:40:00,58.84,58.84,58.78,58.79,412133.0,54.1253,54.1253,54.0701,54.0793,412133.0
2017-09-11 15:50:00,58.79,58.85,58.78,58.84,1120180.0,54.0793,54.1345,54.0701,54.1253,1120180.0
2017-09-12 09:30:00,59.02,59.07,58.95,59.03,445706.0,54.2909,54.3369,54.2265,54.3001,445706.0
2017-09-12 09:40:00,59.02,59.02,58.87,58.9,139066.0,54.2909,54.2909,54.1529,54.1805,139066.0
2017-09-12 09:50:00,58.9,58.91,58.83,58.91,274048.0,54.1805,54.1897,54.1161,54.1897,274048.0
2017-09-12 10:00:00,58.91,58.92,58.78,58.82,182508.0,54.1897,54.1989,54.0701,54.1069,182508.0
2017-09-12 10:10:00,58.82,58.89,58.81,58.89,127744.0,54.1069,54.1713,54.0977,54.1713,127744.0
2017-09-12 10:20:00,58.89,58.89,58.8,58.85,169118.0,54.1713,54.1713,54.0885,54.1345,169118.0
2017-09-12 10:30:00,58.85,58.86,58.79,58.82,161715.0,54.1345,54.1437,54.0793,54.1069,161715.0
2017-09-12 10:40:00,58.82,58.84,58.77,58.8,194363.0,54.1069,54.1253,54.0609,54.0885,194363.0
2017-09-12 10:50:00,58.8,58.84,58.78,58.83,443567.0,54.0885,54.1253,54.0701,54.1161,443567.0
2017-09-12 11:00:00,58.83,58.91,58.82,58.91,87974.0,54.1161,54.1897,54.1069,54.1897,87974.0
2017-09-12 11:10:00,58.91,58.91,58.87,58.89,82265.0,54.1897,54.1897,54.1529,54.1713,82265.0
2017-09-12 11:20:00,58.9,58.93,58.86,58.93,90917.0,54.1805,54.2081,54.1437,54.2081,90917.0
2017-09-12 11:30:00,58.93,58.93,58.9,58.92,91327.0,54.2081,54.2081,54.1805,54.1989,91327.0
2017-09-12 11:40:00,58.93,58.93,58.87,58.9,71054.0,54.2081,54.2081,54.1529,54.1805,71054.0
2017-09-12 11:50:00,58.89,58.89,58.84,58.86,101541.0,54.1713,54.1713,54.1253,54.1437,101541.0
2017-09-12 12:00:00,58.86,58.9,58.83,58.84,58998.0,54.1437,54.1805,54.1161,54.1253,58998.0
2017-09-12 12:10:00,58.84,58.86,58.81,58.86,66771.0,54.1253,54.1437,54.0977,54.1437,66771.0
2017-09-12 12:20:00,58.86,58.89,58.86,58.87,85486.0,54.1437,54.1713,54.1437,54.1529,85486.0
2017-09-12 12:30:00,58.88,58.92,58.88,58.91,213163.0,54.1621,54.1989,54.1621,54.1897,213163.0
2017-09-12 12:40:00,58.91,58.91,58.87,58.91,77320.0,54.1897,54.1897,54.1529,54.1897,77320.0
2017-09-12 12:50:00,58.91,58.95,58.9,58.92,49235.0,54.1897,54.2265,54.1805,54.1989,49235.0
2017-09-12 13:00:00,58.91,58.98,58.91,58.96,81279.0,54.1897,54.2541,54.1897,54.2357,81279.0
2017-09-12 13:10:00,58.96,58.98,58.92,58.95,64573.0,54.2357,54.2541,54.1989,54.2265,64573.0
2017-09-12 13:20:00,58.95,58.96,58.93,58.96,53800.0,54.2265,54.2357,54.2081,54.2357,53800.0
2017-09-12 13:30:00,58.97,59.04,58.96,59.03,73937.0,54.2449,54.3093,54.2357,54.3001,73937.0
2017-09-12 13:40:00,59.04,59.07,59.01,59.04,165302.0,54.3093,54.3369,54.2817,54.3093,165302.0
2017-09-12 13:50:00,59.04,59.1,58.99,59.0,166313.0,54.3093,54.3645,54.2633,54.2725,166313.0
2017-09-12 14:00:00,59.01,59.07,58.99,59.04,102274.0,54.2817,54.3369,54.2633,54.3093,102274.0
2017-09-12 14:10:00,59.04,59.07,58.99,59.03,761810.0,54.3093,54.3369,54.2633,54.3001,761810.0
2017-09-12 14:20:00,59.04,59.04,58.93,58.95,209388.0,54.3093,54.3093,54.2081,54.2265,209388.0
2017-09-12 14:30:00,58.95,58.97,58.79,58.83,234273.0,54.2265,54.2449,54.0793,54.1161,234273.0
2017-09-12 14:40:00,58.83,58.89,58.76,58.84,349073.0,54.1161,54.1713,54.0517,54.1253,349073.0
2017-09-12 14:50:00,58.84,58.87,58.79,58.8,205426.0,54.1253,54.1529,54.0793,54.0885,205426.0
2017-09-12 15:00:00,58.8,58.82,58.72,58.82,242088.0,54.0885,54.1069,54.0149,54.1069,242088.0
2017-09-12 15:10:00,58.82,58.84,58.78,58.82,140752.0,54.1069,54.1253,54.0701,54.1069,140752.0
2017-09-12 15:20:00,58.82,58.89,58.81,58.87,127962.0,54.1069,54.1713,54.0977,54.1529,127962.0
2017-09-12 15:30:00,58.87,58.92,58.85,58.91,184077.0,54.1529,54.1989,54.1345,54.1897,184077.0
2017-09-12 15:40:00,58.91,58.92,58.89,58.9,266138.0,54.1897,54.1989,54.1713,54.1805,266138.0
2017-09-12 15:50:00,58.9,58.99,58.9,58.99,791350.0,54.1805,54.2633,54.1805,54.2633,791350.0
2017-09-13 09:30:00,58.84,58.92,58.77,58.86,271106.0,54.1253,54.1989,54.0609,54.1437,271106.0
2017-09-13 09:40:00,58.86,58.86,58.71,58.72,128531.0,54.1437,54.1437,54.0057,54.0149,128531.0
2017-09-13 09:50:00,58.72,58.9,58.72,58.9,214958.0,54.0149,54.1805,54.0149,54.1805,214958.0
2017-09-13 10:00:00,58.9,58.9,58.82,58.85,234658.0,54.1805,54.1805,54.1069,54.1345,234658.0
2017-09-13 10:10:00,58.85,58.9,58.81,58.82,254731.0,54.1345,54.1805,54.0977,54.1069,254731.0
2017-09-13 10:20:00,58.82,58.84,58.76,58.78,159467.0,54.1069,54.1253,54.0517,54.0701,159467.0
2017-09-13 10:30:00,58.78,58.83,58.77,58.8,117505.0,54.0701,54.1161,54.0609,54.0885,117505.0
2017-09-13 10:40:00,58.81,58.82,58.74,58.76,178302.0,54.0977,54.1069,54.0333,54.0517,178302.0
2017-09-13 10:50:00,58.76,58.79,58.75,58.77,90611.0,54.0517,54.0793,54.0425,54.0609,90611.0
2017-09-13 11:00:00,58.78,58.84,58.77,58.82,110386.0,54.0701,54.1253,54.0609,54.1069,110386.0
2017-09-13 11:10:00,58.82,58.84,58.8,58.82,78206.0,54.1069,54.1253,54.0885,54.1069,78206.0
2017-09-13 11:20:00,58.83,58.83,58.79,58.81,134672.0,54.1161,54.1161,54.0793,54.0977,134672.0
2017-09-13 11:30:00,58.81,58.81,58.68,58.71,786814.0,54.0977,54.0977,53.9781,54.0057,786814.0
2017-09-13 11:40:00,58.71,58.73,58.69,58.72,126183.0,54.0057,54.0241,53.9873,54.0149,126183.0
2017-09-13 11:50:00,58.71,58.78,58.7,58.71,244780.0,54.0057,54.0701,53.9965,54.0057,244780.0
2017-09-13 12:00:00,58.7,58.81,58.7,58.79,373575.0,53.9965,54.0977,53.9965,54.0793,373575.0
2017-09-13 12:10:00,58.79,58.83,58.78,58.82,144510.0,54.0793,54.1161,54.0701,54.1069,144510.0
2017-09-13 12:20:00,58.81,58.84,58.81,58.83,40268.0,54.0977,54.1253,54.0977,54.1161,40268.0
2017-09-13 12:30:00,58.83,58.86,58.82,58.85,50204.0,54.1161,54.1437,54.1069,54.1345,50204.0
2017-09-13 12:40:00,58.85,58.89,58.85,58.88,53302.0,54.1345,54.1713,54.1345,54.1621,53302.0
2017-09-13 12:50:00,58.87,58.88,58.81,58.82,102534.0,54.1529,54.1621,54.0977,54.1069,102534.0
2017-09-13 13:00:00,58.82,58.84,58.78,58.82,364090.0,54.1069,54.1253,54.0701,54.1069,364090.0
2017-09-13 13:10:00,58.82,58.86,58.81,58.86,65108.0,54.1069,54.1437,54.0977,54.1437,65108.0
2017-09-13 13:20:00,58.86,58.87,58.82,58.86,79361.0,54.1437,54.1529,54.1069,54.1437,79361.0
2017-09-13 13:30:00,58.86,58.87,58.82,58.83,40878.0,54.1437,54.1529,54.1069,54.1161,40878.0
2017-09-13 13:40:00,58.83,58.84,58.81,58.84,42569.0,54.1161,54.1253,54.0977,54.1253,42569.0
2017-09-13 13:50:00,58.84,58.85,58.83,58.85,74299.0,54.1253,54.1345,54.1161,54.1345,74299.0
2017-09-13 14:00:00,58.85,58.85,58.81,58.83,94718.0,54.1345,54.1345,54.0977,54.1161,94718.0
2017-09-13 14:10:00,58.83,58.87,58.82,58.84,115167.0,54.1161,54.1529,54.1069,54.1253,115167.0
2017-09-13 14:20:00,58.85,58.87,58.83,58.83,60986.0,54.1345,54.1529,54.1161,54.1161,60986.0
2017-09-13 14:30:00,58.84,58.86,58.83,58.84,62357.0,54.1253,54.1437,54.1161,54.1253,62357.0
2017-09-13 14:40:00,58.84,58.87,58.83,58.84,88212.0,54.1253,54.1529,54.1161,54.1253,88212.0
2017-09-13 14:50:00,58.85,58.86,58.83,58.83,207827.0,54.1345,54.1437,54.1161,54.1161,207827.0
2017-09-13 15:00:00,58.83,58.85,58.82,58.83,496176.0,54.1161,54.1345,54.1069,54.1161,496176.0
2017-09-13 15:10:00,58.83,58.85,58.81,58.84,103958.0,54.1161,54.1345,54.0977,54.1253,103958.0
2017-09-13 15:20:00,58.84,58.85,58.82,58.83,61646.0,54.1253,54.1345,54.1069,54.1161,61646.0
2017-09-13 15:30:00,58.83,58.87,58.82,58.85,160985.0,54.1161,54.1529,54.1069,54.1345,160985.0
2017-09-13 15:40:00,58.84,58.85,58.81,58.82,293858.0,54.1253,54.1345,54.0977,54.1069,293858.0
2017-09-13 15:50:00,58.82,58.93,58.82,58.91,1326621.0,54.1069,54.2081,54.1069,54.1897,1326621.0
2017-09-14 09:30:00,58.69,58.76,58.58,58.59,370135.0,53.9873,54.0517,53.8861,53.8953,370135.0
2017-09-14 09:40:00,58.6,58.76,58.59,58.71,112355.0,53.9045,54.0517,53.8953,54.0057,112355.0
2017-09-14 09:50:00,58.72,58.8,58.72,58.76,83351.0,54.0149,54.0885,54.0149,54.0517,83351.0
2017-09-14 10:00:00,58.77,58.79,58.72,58.75,103012.0,54.0609,54.0793,54.0149,54.0425,103012.0
2017-09-14 10:10:00,58.76,58.81,58.75,58.79,102860.0,54.0517,54.0977,54.0425,54.0793,102860.0
2017-09-14 10:20:00,58.8,58.83,58.78,58.83,106959.0,54.0885,54.1161,54.0701,54.1161,106959.0
2017-09-14 10:30:00,58.83,58.89,58.82,58.88,91423.0,54.1161,54.1713,54.1069,54.1621,91423.0
2017-09-14 10:40:00,58.87,58.91,58.85,58.89,69562.0,54.1529,54.1897,54.1345,54.1713,69562.0
2017-09-14 10:50:00,58.9,58.91,58.88,58.9,48525.0,54.1805,54.1897,54.1621,54.1805,48525.0
2017-09-14 11:00:00,58.9,58.94,58.89,58.93,216489.0,54.1805,54.2173,54.1713,54.2081,216489.0
2017-09-14 11:10:00,58.93,58.98,58.91,58.94,89727.0,54.2081,54.2541,54.1897,54.2173,89727.0
2017-09-14 11:20:00,58.94,58.96,58.91,58.93,92741.0,54.2173,54.2357,54.1897,54.2081,92741.0
2017-09-14 11:30:00,58.93,58.93,58.89,58.91,117210.0,54.2081,54.2081,54.1713,54.1897,117210.0
2017-09-14 11:40:00,58.91,58.91,58.85,58.87,114537.0,54.1897,54.1897,54.1345,54.1529,114537.0
2017-09-14 11:50:00,58.86,58.87,58.84,58.87,81120.0,54.1437,54.1529,54.1253,54.1529,81120.0
2017-09-14 12:00:00,58.87,58.88,58.83,58.83,92028.0,54.1529,54.1621,54.1161,54.1161,92028.0
2017-09-14 12:10:00,58.83,58.84,58.8,58.8,162165.0,54.1161,54.1253,54.0885,54.0885,162165.0
2017-09-14 12:20:00,58.8,58.81,58.75,58.78,99287.0,54.0885,54.0977,54.0425,54.0701,99287.0
2017-09-14 12:30:00,58.78,58.82,58.77,58.78,172929.0,54.0701,54.1069,54.0609,54.0701,172929.0
2017-09-14 12:40:00,58.78,58.84,58.78,58.83,138976.0,54.0701,54.1253,54.0701,54.1161,138976.0
2017-09-14 12:50:00,58.82,58.85,58.82,58.84,78130.0,54.1069,54.1345,54.1069,54.1253,78130.0
2017-09-14 13:00:00,58.84,58.84,58.81,58.83,82137.0,54.1253,54.1253,54.0977,54.1161,82137.0
2017-09-14 13:10:00,58.82,58.83,58.79,58.8,98629.0,54.1069,54.1161,54.0793,54.0885,98629.0
2017-09-14 13:20:00,58.8,58.81,58.78,58.81,48723.0,54.0885,54.0977,54.0701,54.0977,48723.0
2017-09-14 13:30:00,58.8,58.81,58.77,58.78,71352.0,54.0885,54.0977,54.0609,54.0701,71352.0
2017-09-14 13:40:00,58.79,58.81,58.77,58.79,111367.0,54.0793,54.0977,54.0609,54.0793,111367.0
2017-09-14 13:50:00,58.79,58.8,58.76,58.77,81115.0,54.0793,54.0885,54.0517,54.0609,81115.0
2017-09-14 14:00:00,58.77,58.81,58.75,58.79,54540.0,54.0609,54.0977,54.0425,54.0793,54540.0
2017-09-14 14:10:00,58.79,58.82,58.78,58.81,106020.0,54.0793,54.1069,54.0701,54.0977,106020.0
2017-09-14 14:20:00,58.81,58.83,58.79,58.8,215987.0,54.0977,54.1161,54.0793,54.0885,215987.0
2017-09-14 14:30:00,58.8,58.81,58.79,58.79,69776.0,54.0885,54.0977,54.0793,54.0793,69776.0
2017-09-14 14:40:00,58.79,58.84,58.79,58.84,79033.0,54.0793,54.1253,54.0793,54.1253,79033.0
2017-09-14 14:50:00,58.83,58.84,58.8,58.81,80846.0,54.1161,54.1253,54.0885,54.0977,80846.0
2017-09-14 15:00:00,58.81,58.82,58.79,58.8,130486.0,54.0977,54.1069,54.0793,54.0885,130486.0
2017-09-14 15:10:00,58.79,58.8,58.75,58.76,152332.0,54.0793,54.0885,54.0425,54.0517,152332.0
2017-09-14 15:20:00,58.76,58.78,58.74,58.76,249181.0,54.0517,54.0701,54.0333,54.0517,249181.0
2017-09-14 15:30:00,58.76,58.77,58.75,58.77,246724.0,54.0517,54.0609,54.0425,54.0609,246724.0
2017-09-14 15:40:00,58.77,58.77,58.68,58.7,505931.0,54.0609,54.0609,53.9781,53.9965,505931.0
2017-09-14 15:50:00,58.7,58.76,58.68,58.72,1897476.0,53.9965,54.0517,53.9781,54.0149,1897476.0
2017-09-15 09:30:00,58.45,58.48,58.39,58.4,254611.0,53.9581,53.9858,53.9027,53.9119,254611.0
2017-09-15 09:40:00,58.4,58.43,58.35,58.41,398900.0,53.9119,53.9396,53.8658,53.9211,398900.0
2017-09-15 09:50:00,58.41,58.46,58.39,58.39,272495.0,53.9211,53.9673,53.9027,53.9027,272495.0
2017-09-15 10:00:00,58.39,58.49,58.38,58.45,159294.0,53.9027,53.995,53.8935,53.9581,159294.0
2017-09-15 10:10:00,58.45,58.49,58.42,58.49,83743.0,53.9581,53.995,53.9304,53.995,83743.0
2017-09-15 10:20:00,58.49,58.5,58.46,58.47,100082.0,53.995,54.0042,53.9673,53.9765,100082.0
2017-09-15 10:30:00,58.47,58.56,58.47,58.56,103113.0,53.9765,54.0596,53.9765,54.0596,103113.0
2017-09-15 10:40:00,58.57,58.67,58.57,58.66,227660.0,54.0689,54.1612,54.0689,54.1519,227660.0
2017-09-15 10:50:00,58.66,58.79,58.66,58.74,170582.0,54.1519,54.2719,54.1519,54.2258,170582.0
2017-09-15 11:00:00,58.75,58.75,58.71,58.71,145868.0,54.235,54.235,54.1981,54.1981,145868.0
2017-09-15 11:10:00,58.71,58.74,58.7,58.73,104576.0,54.1981,54.2258,54.1889,54.2166,104576.0
2017-09-15 11:20:00,58.73,58.77,58.72,58.76,146002.0,54.2166,54.2535,54.2073,54.2442,146002.0
2017-09-15 11:30:00,58.76,58.78,58.72,58.73,88849.0,54.2442,54.2627,54.2073,54.2166,88849.0
2017-09-15 11:40:00,58.73,58.73,58.7,58.73,83206.0,54.2166,54.2166,54.1889,54.2166,83206.0
2017-09-15 11:50:00,58.73,58.75,58.71,58.73,88313.0,54.2166,54.235,54.1981,54.2166,88313.0
2017-09-15 12:00:00,58.74,58.77,58.74,58.76,136241.0,54.2258,54.2535,54.2258,54.2442,136241.0
2017-09-15 12:10:00,58.76,58.77,58.74,58.75,93742.0,54.2442,54.2535,54.2258,54.235,93742.0
2017-09-15 12:20:00,58.75,58.77,58.73,58.77,112499.0,54.235,54.2535,54.2166,54.2535,112499.0
2017-09-15 12:30:00,58.77,58.77,58.69,58.69,238890.0,54.2535,54.2535,54.1796,54.1796,238890.0
2017-09-15 12:40:00,58.68,58.71,58.68,58.7,118437.0,54.1704,54.1981,54.1704,54.1889,118437.0
2017-09-15 12:50:00,58.71,58.72,58.67,58.68,115577.0,54.1981,54.2073,54.1612,54.1704,115577.0
2017-09-15 13:00:00,58.69,58.7,58.67,58.7,90098.0,54.1796,54.1889,54.1612,54.1889,90098.0
2017-09-15 13:10:00,58.7,58.7,58.67,58.69,93181.0,54.1889,54.1889,54.1612,54.1796,93181.0
2017-09-15 13:20:00,58.69,58.71,58.68,58.7,89141.0,54.1796,54.1981,54.1704,54.1889,89141.0
2017-09-15 13:30:00,58.7,58.71,58.69,58.7,50524.0,54.1889,54.1981,54.1796,54.1889,50524.0
2017-09-15 13:40:00,58.7,58.7,58.65,58.66,84970.0,54.1889,54.1889,54.1427,54.1519,84970.0
2017-09-15 13:50:00,58.65,58.67,58.63,58.67,85100.0,54.1427,54.1612,54.1242,54.1612,85100.0
2017-09-15 14:00:00,58.67,58.68,58.65,58.66,127390.0,54.1612,54.1704,54.1427,54.1519,127390.0
2017-09-15 14:10:00,58.67,58.68,58.66,58.67,79365.0,54.1612,54.1704,54.1519,54.1612,79365.0
2017-09-15 14:20:00,58.67,58.7,58.65,58.7,110882.0,54.1612,54.1889,54.1427,54.1889,110882.0
2017-09-15 14:30:00,58.69,58.7,58.68,58.69,165524.0,54.1796,54.1889,54.1704,54.1796,165524.0
2017-09-15 14:40:00,58.69,58.71,58.68,58.71,72244.0,54.1796,54.1981,54.1704,54.1981,72244.0
2017-09-15 14:50:00,58.71,58.72,58.68,58.71,79233.0,54.1981,54.2073,54.1704,54.1981,79233.0
2017-09-15 15:00:00,58.72,58.72,58.7,58.71,212792.0,54.2073,54.2073,54.1889,54.1981,212792.0
2017-09-15 15:10:00,58.71,58.73,58.7,58.73,279665.0,54.1981,54.2166,54.1889,54.2166,279665.0
2017-09-15 15:20:00,58.73,58.75,58.7,58.72,516510.0,54.2166,54.235,54.1889,54.2073,516510.0
2017-09-15 15:30:00,58.72,58.72,58.7,58.71,349828.0,54.2073,54.2073,54.1889,54.1981,349828.0
2017-09-15 15:40:00,58.71,58.71,58.69,58.7,798305.0,54.1981,54.1981,54.1796,54.1889,798305.0
2017-09-15 15:50:00,58.7,58.76,58.69,58.73,5961173.0,54.1889,54.2442,54.1796,54.2166,5961173.0
2017-09-18 09:30:00,58.83,58.92,58.81,58.89,365787.0,54.3089,54.392,54.2904,54.3643,365787.0
2017-09-18 09:40:00,58.89,58.93,58.85,58.92,257573.0,54.3643,54.4012,54.3273,54.392,257573.0
2017-09-18 09:50:00,58.92,58.98,58.92,58.95,181133.0,54.392,54.4473,54.392,54.4196,181133.0
2017-09-18 10:00:00,58.95,58.98,58.93,58.94,171872.0,54.4196,54.4473,54.4012,54.4104,171872.0
2017-09-18 10:10:00,58.93,58.94,58.86,58.89,148249.0,54.4012,54.4104,54.3366,54.3643,148249.0
2017-09-18 10:20:00,58.89,58.93,58.85,58.93,76835.0,54.3643,54.4012,54.3273,54.4012,76835.0
2017-09-18 10:30:00,58.93,58.94,58.91,58.91,68998.0,54.4012,54.4104,54.3827,54.3827,68998.0
2017-09-18 10:40:00,58.92,58.93,58.85,58.88,95266.0,54.392,54.4012,54.3273,54.355,95266.0
2017-09-18 10:50:00,58.88,58.9,58.86,58.88,211081.0,54.355,54.3735,54.3366,54.355,211081.0
2017-09-18 11:00:00,58.88,58.96,58.87,58.94,101645.0,54.355,54.4289,54.3458,54.4104,101645.0
2017-09-18 11:10:00,58.93,58.97,58.93,58.95,89079.0,54.4012,54.4381,54.4012,54.4196,89079.0
2017-09-18 11:20:00,58.96,59.0,58.94,59.0,147062.0,54.4289,54.4658,54.4104,54.4658,147062.0
2017-09-18 11:30:00,58.99,59.0,58.96,58.98,83943.0,54.4566,54.4658,54.4289,54.4473,83943.0
2017-09-18 11:40:00,58.98,59.0,58.96,58.99,110507.0,54.4473,54.4658,54.4289,54.4566,110507.0
2017-09-18 11:50:00,58.98,59.0,58.96,58.97,57538.0,54.4473,54.4658,54.4289,54.4381,57538.0
2017-09-18 12:00:00,58.97,59.01,58.96,59.0,105770.0,54.4381,54.475,54.4289,54.4658,105770.0
2017-09-18 12:10:00,59.0,59.0,58.97,58.98,45009.0,54.4658,54.4658,54.4381,54.4473,45009.0
2017-09-18 12:20:00,58.98,58.98,58.94,58.97,59024.0,54.4473,54.4473,54.4104,54.4381,59024.0
2017-09-18 12:30:00,58.97,58.97,58.94,58.96,60311.0,54.4381,54.4381,54.4104,54.4289,60311.0
2017-09-18 12:40:00,58.96,58.96,58.88,58.89,134503.0,54.4289,54.4289,54.355,54.3643,134503.0
2017-09-18 12:50:00,58.89,58.92,58.88,58.92,68991.0,54.3643,54.392,54.355,54.392,68991.0
2017-09-18 13:00:00,58.92,58.92,58.88,58.89,68009.0,54.392,54.392,54.355,54.3643,68009.0
2017-09-18 13:10:00,58.89,58.91,58.88,58.9,73324.0,54.3643,54.3827,54.355,54.3735,73324.0
2017-09-18 13:20:00,58.91,58.91,58.87,58.88,43659.0,54.3827,54.3827,54.3458,54.355,43659.0
2017-09-18 13:30:00,58.87,58.91,58.86,58.89,66621.0,54.3458,54.3827,54.3366,54.3643,66621.0
2017-09-18 13:40:00,58.9,58.93,58.89,58.93,75480.0,54.3735,54.4012,54.3643,54.4012,75480.0
2017-09-18 13:50:00,58.93,58.93,58.9,58.91,65402.0,54.4012,54.4012,54.3735,54.3827,65402.0
2017-09-18 14:00:00,58.91,58.91,58.85,58.86,262328.0,54.3827,54.3827,54.3273,54.3366,262328.0
2017-09-18 14:10:00,58.86,58.86,58.7,58.72,368985.0,54.3366,54.3366,54.1889,54.2073,368985.0
2017-09-18 14:20:00,58.71,58.72,58.67,58.71,282083.0,54.1981,54.2073,54.1612,54.1981,282083.0
2017-09-18 14:30:00,58.71,58.73,58.6,58.62,321810.0,54.1981,54.2166,54.0965,54.115,321810.0
2017-09-18 14:40:00,58.62,58.64,58.57,58.63,474938.0,54.115,54.1335,54.0689,54.1242,474938.0
2017-09-18 14:50:00,58.63,58.68,58.63,58.67,194204.0,54.1242,54.1704,54.1242,54.1612,194204.0
2017-09-18 15:00:00,58.67,58.72,58.66,58.68,307007.0,54.1612,54.2073,54.1519,54.1704,307007.0
2017-09-18 15:10:00,58.68,58.71,58.67,58.71,168144.0,54.1704,54.1981,54.1612,54.1981,168144.0
2017-09-18 15:20:00,58.71,58.76,58.7,58.73,206566.0,54.1981,54.2442,54.1889,54.2166,206566.0
2017-09-18 15:30:00,58.73,58.78,58.7,58.78,336943.0,54.2166,54.2627,54.1889,54.2627,336943.0
2017-09-18 15:40:00,58.78,58.79,58.76,58.79,399293.0,54.2627,54.2719,54.2442,54.2719,399293.0
2017-09-18 15:50:00,58.79,58.81,58.74,58.77,1087813.0,54.2719,54.2904,54.2258,54.2535,1087813.0
2017-09-19 09:30:00,58.88,58.93,58.8,58.81,257877.0,54.355,54.4012,54.2812,54.2904,257877.0
2017-09-19 09:40:00,58.8,58.82,58.73,58.8,149079.0,54.2812,54.2996,54.2166,54.2812,149079.0
2017-09-19 09:50:00,58.81,58.87,58.77,58.86,186857.0,54.2904,54.3458,54.2535,54.3366,186857.0
2017-09-19 10:00:00,58.86,59.01,58.85,59.01,158719.0,54.3366,54.475,54.3273,54.475,158719.0
2017-09-19 10:10:00,59.01,59.01,58.93,58.98,151224.0,54.475,54.475,54.4012,54.4473,151224.0
2017-09-19 10:20:00,58.97,59.01,58.91,59.0,125198.0,54.4381,54.475,54.3827,54.4658,125198.0
2017-09-19 10:30:00,59.0,59.04,58.96,59.04,105469.0,54.4658,54.5027,54.4289,54.5027,105469.0
2017-09-19 10:40:00,59.04,59.05,59.01,59.02,97187.0,54.5027,54.512,54.475,54.4843,97187.0
2017-09-19 10:50:00,59.03,59.08,59.0,59.08,105705.0,54.4935,54.5397,54.4658,54.5397,105705.0
2017-09-19 11:00:00,59.08,59.09,58.97,58.98,111914.0,54.5397,54.5489,54.4381,54.4473,111914.0
2017-09-19 11:10:00,58.97,59.03,58.97,59.03,132969.0,54.4381,54.4935,54.4381,54.4935,132969.0
2017-09-19 11:20:00,59.03,59.06,59.01,59.05,85137.0,54.4935,54.5212,54.475,54.512,85137.0
2017-09-19 11:30:00,59.05,59.08,59.04,59.06,70044.0,54.512,54.5397,54.5027,54.5212,70044.0
2017-09-19 11:40:00,59.05,59.08,59.05,59.07,80050.0,54.512,54.5397,54.512,54.5304,80050.0
2017-09-19 11:50:00,59.08,59.09,59.06,59.07,35680.0,54.5397,54.5489,54.5212,54.5304,35680.0
2017-09-19 12:00:00,59.07,59.17,59.06,59.16,69261.0,54.5304,54.6227,54.5212,54.6135,69261.0
2017-09-19 12:10:00,59.16,59.17,59.11,59.11,32195.0,54.6135,54.6227,54.5674,54.5674,32195.0
2017-09-19 12:20:00,59.11,59.12,59.1,59.11,117578.0,54.5674,54.5766,54.5581,54.5674,117578.0
2017-09-19 12:30:00,59.1,59.13,59.08,59.09,35358.0,54.5581,54.5858,54.5397,54.5489,35358.0
2017-09-19 12:40:00,59.09,59.11,59.08,59.11,37246.0,54.5489,54.5674,54.5397,54.5674,37246.0
2017-09-19 12:50:00,59.11,59.12,59.09,59.1,51654.0,54.5674,54.5766,54.5489,54.5581,51654.0
2017-09-19 13:00:00,59.09,59.1,59.07,59.1,47313.0,54.5489,54.5581,54.5304,54.5581,47313.0
2017-09-19 13:10:00,59.1,59.1,59.06,59.06,42167.0,54.5581,54.5581,54.5212,54.5212,42167.0
2017-09-19 13:20:00,59.05,59.06,59.02,59.05,73779.0,54.512,54.5212,54.4843,54.512,73779.0
2017-09-19 13:30:00,59.04,59.11,59.03,59.09,82245.0,54.5027,54.5674,54.4935,54.5489,82245.0
2017-09-19 13:40:00,59.1,59.11,59.07,59.08,57608.0,54.5581,54.5674,54.5304,54.5397,57608.0
2017-09-19 13:50:00,59.08,59.11,59.07,59.1,41976.0,54.5397,54.5674,54.5304,54.5581,41976.0
2017-09-19 14:00:00,59.1,59.11,59.08,59.08,109325.0,54.5581,54.5674,54.5397,54.5397,109325.0
2017-09-19 14:10:00,59.09,59.1,59.05,59.09,90993.0,54.5489,54.5581,54.512,54.5489,90993.0
2017-09-19 14:20:00,59.1,59.1,59.05,59.06,61341.0,54.5581,54.5581,54.512,54.5212,61341.0
2017-09-19 14:30:00,59.06,59.1,59.05,59.08,59993.0,54.5212,54.5581,54.512,54.5397,59993.0
2017-09-19 14:40:00,59.09,59.12,59.08,59.1,69606.0,54.5489,54.5766,54.5397,54.5581,69606.0
2017-09-19 14:50:00,59.1,59.1,59.03,59.04,69994.0,54.5581,54.5581,54.4935,54.5027,69994.0
2017-09-19 15:00:00,59.05,59.06,59.03,59.05,82348.0,54.512,54.5212,54.4935,54.512,82348.0
2017-09-19 15:10:00,59.05,59.07,59.03,59.04,66210.0,54.512,54.5304,54.4935,54.5027,66210.0
2017-09-19 15:20:00,59.04,59.07,59.03,59.07,55058.0,54.5027,54.5304,54.4935,54.5304,55058.0
2017-09-19 15:30:00,59.06,59.1,59.05,59.09,80056.0,54.5212,54.5581,54.512,54.5489,80056.0
2017-09-19 15:40:00,59.1,59.1,59.06,59.06,213866.0,54.5581,54.5581,54.5212,54.5212,213866.0
2017-09-19 15:50:00,59.07,59.09,59.04,59.06,940833.0,54.5304,54.5489,54.5027,54.5212,940833.0
2017-09-20 09:30:00,59.04,59.06,58.92,59.01,225432.0,54.5027,54.5212,54.392,54.475,225432.0
2017-09-20 09:40:00,59.01,59.04,58.98,58.99,112706.0,54.475,54.5027,54.4473,54.4566,112706.0
2017-09-20 09:50:00,58.99,58.99,58.85,58.88,206222.0,54.4566,54.4566,54.3273,54.355,206222.0
2017-09-20 10:00:00,58.88,58.94,58.87,58.93,272988.0,54.355,54.4104,54.3458,54.4012,272988.0
2017-09-20 10:10:00,58.93,58.93,58.85,58.86,73928.0,54.4012,54.4012,54.3273,54.3366,73928.0
2017-09-20 10:20:00,58.86,58.89,58.83,58.85,117313.0,54.3366,54.3643,54.3089,54.3273,117313.0
2017-09-20 10:30:00,58.85,58.91,58.85,58.9,218704.0,54.3273,54.3827,54.3273,54.3735,218704.0
2017-09-20 10:40:00,58.9,58.91,58.84,58.89,72623.0,54.3735,54.3827,54.3181,54.3643,72623.0
2017-09-20 10:50:00,58.89,58.9,58.66,58.67,430744.0,54.3643,54.3735,54.1519,54.1612,430744.0
2017-09-20 11:00:00,58.67,58.7,58.59,58.61,280168.0,54.1612,54.1889,54.0873,54.1058,280168.0
2017-09-20 11:10:00,58.62,58.73,58.61,58.72,140532.0,54.115,54.2166,54.1058,54.2073,140532.0
2017-09-20 11:20:00,58.72,58.75,58.67,58.71,102932.0,54.2073,54.235,54.1612,54.1981,102932.0
2017-09-20 11:30:00,58.71,58.75,58.71,58.73,124988.0,54.1981,54.235,54.1981,54.2166,124988.0
2017-09-20 11:40:00,58.73,58.75,58.7,58.72,93885.0,54.2166,54.235,54.1889,54.2073,93885.0
2017-09-20 11:50:00,58.71,58.73,58.68,58.72,126826.0,54.1981,54.2166,54.1704,54.2073,126826.0
2017-09-20 12:00:00,58.73,58.79,58.71,58.73,101513.0,54.2166,54.2719,54.1981,54.2166,101513.0
2017-09-20 12:10:00,58.74,58.8,58.74,58.79,49878.0,54.2258,54.2812,54.2258,54.2719,49878.0
2017-09-20 12:20:00,58.79,58.85,58.77,58.85,95541.0,54.2719,54.3273,54.2535,54.3273,95541.0
2017-09-20 12:30:00,58.85,58.86,58.82,58.86,91853.0,54.3273,54.3366,54.2996,54.3366,91853.0
2017-09-20 12:40:00,58.87,58.88,58.83,58.85,100761.0,54.3458,54.355,54.3089,54.3273,100761.0
2017-09-20 12:50:00,58.85,58.86,58.82,58.82,72246.0,54.3273,54.3366,54.2996,54.2996,72246.0
2017-09-20 13:00:00,58.82,58.84,58.79,58.8,79294.0,54.2996,54.3181,54.2719,54.2812,79294.0
2017-09-20 13:10:00,58.8,58.81,58.74,58.74,97691.0,54.2812,54.2904,54.2258,54.2258,97691.0
2017-09-20 13:20:00,58.73,58.75,58.72,58.75,46412.0,54.2166,54.235,54.2073,54.235,46412.0
2017-09-20 13:30:00,58.75,58.76,58.72,58.75,246598.0,54.235,54.2442,54.2073,54.235,246598.0
2017-09-20 13:40:00,58.75,58.8,58.73,58.79,102723.0,54.235,54.2812,54.2166,54.2719,102723.0
2017-09-20 13:50:00,58.79,58.8,58.76,58.76,146325.0,54.2719,54.2812,54.2442,54.2442,146325.0
2017-09-20 14:00:00,58.76,58.76,58.54,58.67,394554.0,54.2442,54.2442,54.0412,54.1612,394554.0
2017-09-20 14:10:00,58.67,58.74,58.63,58.63,171706.0,54.1612,54.2258,54.1242,54.1242,171706.0
2017-09-20 14:20:00,58.62,58.62,58.42,58.49,638854.0,54.115,54.115,53.9304,53.995,638854.0
2017-09-20 14:30:00,58.48,58.52,58.4,58.5,392109.0,53.9858,54.0227,53.9119,54.0042,392109.0
2017-09-20 14:40:00,58.49,58.65,58.45,58.63,469819.0,53.995,54.1427,53.9581,54.1242,469819.0
2017-09-20 14:50:00,58.64,58.66,58.58,58.6,250164.0,54.1335,54.1519,54.0781,54.0965,250164.0
2017-09-20 15:00:00,58.6,58.62,58.56,58.57,196371.0,54.0965,54.115,54.0596,54.0689,196371.0
2017-09-20 15:10:00,58.58,58.64,58.58,58.63,248341.0,54.0781,54.1335,54.0781,54.1242,248341.0
2017-09-20 15:20:00,58.63,58.69,58.63,58.68,117094.0,54.1242,54.1796,54.1242,54.1704,117094.0
2017-09-20 15:30:00,58.69,58.76,58.69,58.75,307442.0,54.1796,54.2442,54.1796,54.235,307442.0
2017-09-20 15:40:00,58.75,58.77,58.71,58.77,440823.0,54.235,54.2535,54.1981,54.2535,440823.0
2017-09-20 15:50:00,58.77,58.85,58.76,58.81,917819.0,54.2535,54.3273,54.2442,54.2904,917819.0
2017-09-21 09:30:00,58.79,58.79,58.52,58.57,438072.0,54.2719,54.2719,54.0227,54.0689,438072.0
2017-09-21 09:40:00,58.56,58.62,58.52,58.56,245389.0,54.0596,54.115,54.0227,54.0596,245389.0
2017-09-21 09:50:00,58.57,58.59,58.42,58.49,296361.0,54.0689,54.0873,53.9304,53.995,296361.0
2017-09-21 10:00:00,58.48,58.53,58.4,58.45,305273.0,53.9858,54.0319,53.9119,53.9581,305273.0
2017-09-21 10:10:00,58.46,58.51,58.42,58.44,257781.0,53.9673,54.0135,53.9304,53.9488,257781.0
2017-09-21 10:20:00,58.45,58.46,58.32,58.37,237700.0,53.9581,53.9673,53.8381,53.8842,237700.0
2017-09-21 10:30:00,58.37,58.42,58.34,58.37,145928.0,53.8842,53.9304,53.8565,53.8842,145928.0
2017-09-21 10:40:00,58.37,58.41,58.3,58.41,130228.0,53.8842,53.9211,53.8196,53.9211,130228.0
2017-09-21 10:50:00,58.41,58.5,58.41,58.49,208206.0,53.9211,54.0042,53.9211,53.995,208206.0
2017-09-21 11:00:00,58.5,58.52,58.46,58.51,333373.0,54.0042,54.0227,53.9673,54.0135,333373.0
2017-09-21 11:10:00,58.51,58.56,58.51,58.54,115285.0,54.0135,54.0596,54.0135,54.0412,115285.0
2017-09-21 11:20:00,58.54,58.61,58.53,58.57,61271.0,54.0412,54.1058,54.0319,54.0689,61271.0
2017-09-21 11:30:00,58.57,58.62,58.53,58.56,82733.0,54.0689,54.115,54.0319,54.0596,82733.0
2017-09-21 11:40:00,58.56,58.61,58.55,58.56,99029.0,54.0596,54.1058,54.0504,54.0596,99029.0
2017-09-21 11:50:00,58.55,58.6,58.54,58.56,84321.0,54.0504,54.0965,54.0412,54.0596,84321.0
2017-09-21 12:00:00,58.57,58.6,58.55,58.59,76566.0,54.0689,54.0965,54.0504,54.0873,76566.0
2017-09-21 12:10:00,58.59,58.63,58.57,58.62,104383.0,54.0873,54.1242,54.0689,54.115,104383.0
2017-09-21 12:20:00,58.62,58.64,58.58,58.6,86300.0,54.115,54.1335,54.0781,54.0965,86300.0
2017-09-21 12:30:00,58.59,58.6,58.55,58.56,88685.0,54.0873,54.0965,54.0504,54.0596,88685.0
2017-09-21 12:40:00,58.55,58.57,58.5,58.56,131584.0,54.0504,54.0689,54.0042,54.0596,131584.0
2017-09-21 12:50:00,58.56,58.59,58.55,58.56,113794.0,54.0596,54.0873,54.0504,54.0596,113794.0
2017-09-21 13:00:00,58.56,58.66,58.56,58.66,70426.0,54.0596,54.1519,54.0596,54.1519,70426.0
2017-09-21 13:10:00,58.66,58.68,58.63,58.67,52527.0,54.1519,54.1704,54.1242,54.1612,52527.0
2017-09-21 13:20:00,58.67,58.67,58.63,58.64,118368.0,54.1612,54.1612,54.1242,54.1335,118368.0
2017-09-21 13:30:00,58.65,58.66,58.62,58.63,77077.0,54.1427,54.1519,54.115,54.1242,77077.0
2017-09-21 13:40:00,58.64,58.67,58.62,58.63,60729.0,54.1335,54.1612,54.115,54.1242,60729.0
2017-09-21 13:50:00,58.64,58.68,58.63,58.66,52511.0,54.1335,54.1704,54.1242,54.1519,52511.0
2017-09-21 14:00:00,58.66,58.68,58.64,58.67,69611.0,54.1519,54.1704,54.1335,54.1612,69611.0
2017-09-21 14:10:00,58.67,58.7,58.63,58.63,89758.0,54.1612,54.1889,54.1242,54.1242,89758.0
2017-09-21 14:20:00,58.63,58.65,58.59,58.62,138729.0,54.1242,54.1427,54.0873,54.115,138729.0
2017-09-21 14:30:00,58.62,58.62,58.58,58.6,77481.0,54.115,54.115,54.0781,54.0965,77481.0
2017-09-21 14:40:00,58.6,58.6,58.53,58.55,137235.0,54.0965,54.0965,54.0319,54.0504,137235.0
2017-09-21 14:50:00,58.55,58.6,58.54,58.58,75168.0,54.0504,54.0965,54.0412,54.0781,75168.0
2017-09-21 15:00:00,58.59,58.61,58.58,58.6,72507.0,54.0873,54.1058,54.0781,54.0965,72507.0
2017-09-21 15:10:00,58.6,58.61,58.53,58.55,110791.0,54.0965,54.1058,54.0319,54.0504,110791.0
2017-09-21 15:20:00,58.56,58.61,58.55,58.6,108521.0,54.0596,54.1058,54.0504,54.0965,108521.0
2017-09-21 15:30:00,58.6,58.63,58.58,58.6,109670.0,54.0965,54.1242,54.0781,54.0965,109670.0
2017-09-21 15:40:00,58.6,58.61,58.52,58.53,320879.0,54.0965,54.1058,54.0227,54.0319,320879.0
2017-09-21 15:50:00,58.53,58.53,58.46,58.48,1212780.0,54.0319,54.0319,53.9673,53.9858,1212780.0
2017-09-22 09:30:00,58.3,58.49,58.27,58.48,271338.0,53.8196,53.995,53.7919,53.9858,271338.0
2017-09-22 09:40:00,58.48,58.55,58.42,58.46,166906.0,53.9858,54.0504,53.9304,53.9673,166906.0
2017-09-22 09:50:00,58.46,58.48,58.39,58.39,169033.0,53.9673,53.9858,53.9027,53.9027,169033.0
2017-09-22 10:00:00,58.4,58.56,58.39,58.53,120950.0,53.9119,54.0596,53.9027,54.0319,120950.0
2017-09-22 10:10:00,58.53,58.54,58.48,58.49,68457.0,54.0319,54.0412,53.9858,53.995,68457.0
2017-09-22 10:20:00,58.5,58.52,58.45,58.48,63303.0,54.0042,54.0227,53.9581,53.9858,63303.0
2017-09-22 10:30:00,58.49,58.53,58.44,58.51,165026.0,53.995,54.0319,53.9488,54.0135,165026.0
2017-09-22 10:40:00,58.5,58.51,58.46,58.48,150777.0,54.0042,54.0135,53.9673,53.9858,150777.0
2017-09-22 10:50:00,58.48,58.51,58.41,58.42,148375.0,53.9858,54.0135,53.9211,53.9304,148375.0
2017-09-22 11:00:00,58.42,58.47,58.41,58.46,49528.0,53.9304,53.9765,53.9211,53.9673,49528.0
2017-09-22 11:10:00,58.46,58.48,58.42,58.44,70493.0,53.9673,53.9858,53.9304,53.9488,70493.0
2017-09-22 11:20:00,58.44,58.48,58.42,58.43,66682.0,53.9488,53.9858,53.9304,53.9396,66682.0
2017-09-22 11:30:00,58.43,58.47,58.41,58.46,65159.0,53.9396,53.9765,53.9211,53.9673,65159.0
2017-09-22 11:40:00,58.46,58.48,58.44,58.45,23054.0,53.9673,53.9858,53.9488,53.9581,23054.0
2017-09-22 11:50:00,58.45,58.47,58.41,58.47,27297.0,53.9581,53.9765,53.9211,53.9765,27297.0
2017-09-22 12:00:00,58.46,58.47,58.43,58.47,35430.0,53.9673,53.9765,53.9396,53.9765,35430.0
2017-09-22 12:10:00,58.47,58.48,58.43,58.43,60608.0,53.9765,53.9858,53.9396,53.9396,60608.0
2017-09-22 12:20:00,58.43,58.48,58.42,58.46,47462.0,53.9396,53.9858,53.9304,53.9673,47462.0
2017-09-22 12:30:00,58.46,58.49,58.45,58.48,40163.0,53.9673,53.995,53.9581,53.9858,40163.0
2017-09-22 12:40:00,58.48,58.51,58.48,58.48,17230.0,53.9858,54.0135,53.9858,53.9858,17230.0
2017-09-22 12:50:00,58.49,58.52,58.44,58.45,97447.0,53.995,54.0227,53.9488,53.9581,97447.0
2017-09-22 13:00:00,58.45,58.47,58.44,58.45,39889.0,53.9581,53.9765,53.9488,53.9581,39889.0
2017-09-22 13:10:00,58.45,58.46,58.35,58.39,108266.0,53.9581,53.9673,53.8658,53.9027,108266.0
2017-09-22 13:20:00,58.38,58.45,58.38,58.43,44581.0,53.8935,53.9581,53.8935,53.9396,44581.0
2017-09-22 13:30:00,58.44,58.46,58.42,58.44,28432.0,53.9488,53.9673,53.9304,53.9488,28432.0
2017-09-22 13:40:00,58.44,58.46,58.43,58.45,49224.0,53.9488,53.9673,53.9396,53.9581,49224.0
2017-09-22 13:50:00,58.45,58.47,58.43,58.45,110616.0,53.9581,53.9765,53.9396,53.9581,110616.0
2017-09-22 14:00:00,58.45,58.46,58.43,58.45,66358.0,53.9581,53.9673,53.9396,53.9581,66358.0
2017-09-22 14:10:00,58.46,58.48,58.44,58.47,41525.0,53.9673,53.9858,53.9488,53.9765,41525.0
2017-09-22 14:20:00,58.47,58.52,58.47,58.5,58279.0,53.9765,54.0227,53.9765,54.0042,58279.0
2017-09-22 14:30:00,58.5,58.52,58.49,58.51,25826.0,54.0042,54.0227,53.995,54.0135,25826.0
2017-09-22 14:40:00,58.51,58.52,58.49,58.51,26931.0,54.0135,54.0227,53.995,54.0135,26931.0
2017-09-22 14:50:00,58.52,58.52,58.49,58.51,23957.0,54.0227,54.0227,53.995,54.0135,23957.0
2017-09-22 15:00:00,58.51,58.52,58.49,58.49,48654.0,54.0135,54.0227,53.995,53.995,48654.0
2017-09-22 15:10:00,58.5,58.51,58.48,58.51,27763.0,54.0042,54.0135,53.9858,54.0135,27763.0
2017-09-22 15:20:00,58.5,58.51,58.48,58.51,55916.0,54.0042,54.0135,53.9858,54.0135,55916.0
2017-09-22 15:30:00,58.51,58.52,58.49,58.51,165511.0,54.0135,54.0227,53.995,54.0135,165511.0
2017-09-22 15:40:00,58.51,58.57,58.51,58.56,211349.0,54.0135,54.0689,54.0135,54.0596,211349.0
2017-09-22 15:50:00,58.56,58.6,58.53,58.53,674905.0,54.0596,54.0965,54.0319,54.0319,674905.0
2017-09-25 09:30:00,58.33,58.33,58.04,58.1,325447.0,53.8473,53.8473,53.5796,53.635,325447.0
2017-09-25 09:40:00,58.1,58.15,58.03,58.04,425650.0,53.635,53.6811,53.5703,53.5796,425650.0
2017-09-25 09:50:00,58.05,58.15,58.04,58.06,191418.0,53.5888,53.6811,53.5796,53.598,191418.0
2017-09-25 10:00:00,58.06,58.18,57.99,58.18,208323.0,53.598,53.7088,53.5334,53.7088,208323.0
2017-09-25 10:10:00,58.18,58.24,58.16,58.18,163890.0,53.7088,53.7642,53.6904,53.7088,163890.0
2017-09-25 10:20:00,58.18,58.19,58.06,58.1,167736.0,53.7088,53.7181,53.598,53.635,167736.0
2017-09-25 10:30:00,58.09,58.1,57.86,57.88,411105.0,53.6257,53.635,53.4134,53.4319,411105.0
2017-09-25 10:40:00,57.87,57.94,57.84,57.9,165441.0,53.4226,53.4873,53.395,53.4503,165441.0
2017-09-25 10:50:00,57.89,57.89,57.73,57.76,599490.0,53.4411,53.4411,53.2934,53.3211,599490.0
2017-09-25 11:00:00,57.76,57.78,57.66,57.74,581342.0,53.3211,53.3396,53.2288,53.3026,581342.0
2017-09-25 11:10:00,57.73,57.82,57.73,57.82,180213.0,53.2934,53.3765,53.2934,53.3765,180213.0
2017-09-25 11:20:00,57.82,57.88,57.75,57.86,260951.0,53.3765,53.4319,53.3119,53.4134,260951.0
2017-09-25 11:30:00,57.86,57.86,57.78,57.79,145605.0,53.4134,53.4134,53.3396,53.3488,145605.0
2017-09-25 11:40:00,57.79,57.81,57.69,57.74,166699.0,53.3488,53.3673,53.2565,53.3026,166699.0
2017-09-25 11:50:00,57.73,57.75,57.67,57.73,201208.0,53.2934,53.3119,53.238,53.2934,201208.0
2017-09-25 12:00:00,57.74,57.75,57.64,57.65,169759.0,53.3026,53.3119,53.2103,53.2196,169759.0
2017-09-25 12:10:00,57.65,57.67,57.58,57.61,388651.0,53.2196,53.238,53.1549,53.1826,388651.0
2017-09-25 12:20:00,57.6,57.68,57.57,57.68,541158.0,53.1734,53.2472,53.1457,53.2472,541158.0
2017-09-25 12:30:00,57.68,57.71,57.66,57.71,340718.0,53.2472,53.2749,53.2288,53.2749,340718.0
2017-09-25 12:40:00,57.71,57.75,57.7,57.73,86865.0,53.2749,53.3119,53.2657,53.2934,86865.0
2017-09-25 12:50:00,57.73,57.82,57.73,57.79,86325.0,53.2934,53.3765,53.2934,53.3488,86325.0
2017-09-25 13:00:00,57.78,57.81,57.76,57.77,89886.0,53.3396,53.3673,53.3211,53.3303,89886.0
2017-09-25 13:10:00,57.77,57.79,57.76,57.78,75120.0,53.3303,53.3488,53.3211,53.3396,75120.0
2017-09-25 13:20:00,57.78,57.81,57.73,57.74,106160.0,53.3396,53.3673,53.2934,53.3026,106160.0
2017-09-25 13:30:00,57.74,57.8,57.7,57.79,199179.0,53.3026,53.358,53.2657,53.3488,199179.0
2017-09-25 13:40:00,57.8,57.82,57.76,57.78,175344.0,53.358,53.3765,53.3211,53.3396,175344.0
2017-09-25 13:50:00,57.78,57.81,57.76,57.77,113816.0,53.3396,53.3673,53.3211,53.3303,113816.0
2017-09-25 14:00:00,57.77,57.81,57.73,57.78,572303.0,53.3303,53.3673,53.2934,53.3396,572303.0
2017-09-25 14:10:00,57.78,57.78,57.72,57.73,219747.0,53.3396,53.3396,53.2842,53.2934,219747.0
2017-09-25 14:20:00,57.73,57.73,57.63,57.65,152505.0,53.2934,53.2934,53.2011,53.2196,152505.0
2017-09-25 14:30:00,57.66,57.66,57.58,57.63,227453.0,53.2288,53.2288,53.1549,53.2011,227453.0
2017-09-25 14:40:00,57.63,57.66,57.6,57.64,144107.0,53.2011,53.2288,53.1734,53.2103,144107.0
2017-09-25 14:50:00,57.63,57.73,57.61,57.71,129494.0,53.2011,53.2934,53.1826,53.2749,129494.0
2017-09-25 15:00:00,57.71,57.73,57.65,57.72,150606.0,53.2749,53.2934,53.2196,53.2842,150606.0
2017-09-25 15:10:00,57.71,57.74,57.68,57.7,452957.0,53.2749,53.3026,53.2472,53.2657,452957.0
2017-09-25 15:20:00,57.7,57.79,57.69,57.77,130113.0,53.2657,53.3488,53.2565,53.3303,130113.0
2017-09-25 15:30:00,57.77,57.82,57.76,57.78,310849.0,53.3303,53.3765,53.3211,53.3396,310849.0
2017-09-25 15:40:00,57.77,57.86,57.74,57.85,983921.0,53.3303,53.4134,53.3026,53.4042,983921.0
2017-09-25 15:50:00,57.84,57.85,57.79,57.84,1918359.0,53.395,53.4042,53.3488,53.395,1918359.0
2017-09-26 09:30:00,58.14,58.26,58.11,58.22,475503.0,53.6719,53.7827,53.6442,53.7457,475503.0
2017-09-26 09:40:00,58.23,58.27,58.18,58.2,430934.0,53.755,53.7919,53.7088,53.7273,430934.0
2017-09-26 09:50:00,58.2,58.24,58.12,58.16,173154.0,53.7273,53.7642,53.6534,53.6904,173154.0
2017-09-26 10:00:00,58.16,58.27,58.16,58.22,205410.0,53.6904,53.7919,53.6904,53.7457,205410.0
2017-09-26 10:10:00,58.23,58.28,58.21,58.21,111035.0,53.755,53.8011,53.7365,53.7365,111035.0
2017-09-26 10:20:00,58.21,58.24,58.14,58.14,118997.0,53.7365,53.7642,53.6719,53.6719,118997.0
2017-09-26 10:30:00,58.14,58.17,58.06,58.13,224430.0,53.6719,53.6996,53.598,53.6627,224430.0
2017-09-26 10:40:00,58.13,58.17,58.08,58.08,148392.0,53.6627,53.6996,53.6165,53.6165,148392.0
2017-09-26 10:50:00,58.07,58.14,57.99,58.02,165641.0,53.6073,53.6719,53.5334,53.5611,165641.0
2017-09-26 11:00:00,58.02,58.02,57.91,57.93,349711.0,53.5611,53.5611,53.4596,53.478,349711.0
2017-09-26 11:10:00,57.94,57.98,57.89,57.97,134452.0,53.4873,53.5242,53.4411,53.515,134452.0
2017-09-26 11:20:00,57.96,58.0,57.86,57.93,289723.0,53.5057,53.5427,53.4134,53.478,289723.0
2017-09-26 11:30:00,57.92,57.98,57.9,57.96,90470.0,53.4688,53.5242,53.4503,53.5057,90470.0
2017-09-26 11:40:00,57.97,57.99,57.93,57.95,60424.0,53.515,53.5334,53.478,53.4965,60424.0
2017-09-26 11:50:00,57.95,57.97,57.9,57.95,89340.0,53.4965,53.515,53.4503,53.4965,89340.0
2017-09-26 12:00:00,57.95,58.05,57.95,58.03,126119.0,53.4965,53.5888,53.4965,53.5703,126119.0
2017-09-26 12:10:00,58.03,58.04,57.99,58.0,39071.0,53.5703,53.5796,53.5334,53.5427,39071.0
2017-09-26 12:20:00,58.0,58.02,57.95,58.02,156229.0,53.5427,53.5611,53.4965,53.5611,156229.0
2017-09-26 12:30:00,58.02,58.07,57.95,57.98,164650.0,53.5611,53.6073,53.4965,53.5242,164650.0
2017-09-26 12:40:00,57.97,58.0,57.92,58.0,179101.0,53.515,53.5427,53.4688,53.5427,179101.0
2017-09-26 12:50:00,58.0,58.03,57.99,58.03,130507.0,53.5427,53.5703,53.5334,53.5703,130507.0
2017-09-26 13:00:00,58.03,58.1,58.02,58.1,119457.0,53.5703,53.635,53.5611,53.635,119457.0
2017-09-26 13:10:00,58.09,58.2,58.08,58.15,171647.0,53.6257,53.7273,53.6165,53.6811,171647.0
2017-09-26 13:20:00,58.14,58.18,58.13,58.15,229105.0,53.6719,53.7088,53.6627,53.6811,229105.0
2017-09-26 13:30:00,58.15,58.22,58.15,58.18,152044.0,53.6811,53.7457,53.6811,53.7088,152044.0
2017-09-26 13:40:00,58.19,58.22,58.17,58.18,102113.0,53.7181,53.7457,53.6996,53.7088,102113.0
2017-09-26 13:50:00,58.18,58.19,58.15,58.16,87239.0,53.7088,53.7181,53.6811,53.6904,87239.0
2017-09-26 14:00:00,58.16,58.18,58.14,58.16,62352.0,53.6904,53.7088,53.6719,53.6904,62352.0
2017-09-26 14:10:00,58.16,58.16,58.1,58.12,70302.0,53.6904,53.6904,53.635,53.6534,70302.0
2017-09-26 14:20:00,58.12,58.16,58.11,58.13,90520.0,53.6534,53.6904,53.6442,53.6627,90520.0
2017-09-26 14:30:00,58.13,58.14,58.07,58.07,118149.0,53.6627,53.6719,53.6073,53.6073,118149.0
2017-09-26 14:40:00,58.07,58.1,58.05,58.09,133727.0,53.6073,53.635,53.5888,53.6257,133727.0
2017-09-26 14:50:00,58.1,58.11,58.06,58.07,103820.0,53.635,53.6442,53.598,53.6073,103820.0
2017-09-26 15:00:00,58.08,58.12,58.07,58.1,75938.0,53.6165,53.6534,53.6073,53.635,75938.0
2017-09-26 15:10:00,58.11,58.14,58.07,58.14,166051.0,53.6442,53.6719,53.6073,53.6719,166051.0
2017-09-26 15:20:00,58.13,58.14,58.11,58.14,135856.0,53.6627,53.6719,53.6442,53.6719,135856.0
2017-09-26 15:30:00,58.14,58.14,58.09,58.12,412012.0,53.6719,53.6719,53.6257,53.6534,412012.0
2017-09-26 15:40:00,58.12,58.12,58.03,58.04,423127.0,53.6534,53.6534,53.5703,53.5796,423127.0
2017-09-26 15:50:00,58.04,58.05,57.98,58.03,1660450.0,53.5796,53.5888,53.5242,53.5703,1660450.0
2017-09-27 09:30:00,58.3,58.5,58.21,58.49,496382.0,53.8196,54.0042,53.7365,53.995,496382.0
2017-09-27 09:40:00,58.49,58.56,58.45,58.46,148698.0,53.995,54.0596,53.9581,53.9673,148698.0
2017-09-27 09:50:00,58.46,58.48,58.41,58.43,129060.0,53.9673,53.9858,53.9211,53.9396,129060.0
2017-09-27 10:00:00,58.43,58.48,58.38,58.4,183272.0,53.9396,53.9858,53.8935,53.9119,183272.0
2017-09-27 10:10:00,58.4,58.4,58.32,58.38,190682.0,53.9119,53.9119,53.8381,53.8935,190682.0
2017-09-27 10:20:00,58.37,58.4,58.34,58.39,212738.0,53.8842,53.9119,53.8565,53.9027,212738.0
2017-09-27 10:30:00,58.4,58.41,58.27,58.28,111139.0,53.9119,53.9211,53.7919,53.8011,111139.0
2017-09-27 10:40:00,58.27,58.4,58.26,58.35,131388.0,53.7919,53.9119,53.7827,53.8658,131388.0
2017-09-27 10:50:00,58.35,58.38,58.24,58.31,222673.0,53.8658,53.8935,53.7642,53.8288,222673.0
2017-09-27 11:00:00,58.32,58.36,58.26,58.35,85991.0,53.8381,53.875,53.7827,53.8658,85991.0
2017-09-27 11:10:00,58.36,58.4,58.34,58.39,65874.0,53.875,53.9119,53.8565,53.9027,65874.0
2017-09-27 11:20:00,58.38,58.45,58.38,58.41,77492.0,53.8935,53.9581,53.8935,53.9211,77492.0
2017-09-27 11:30:00,58.4,58.42,58.34,58.38,132430.0,53.9119,53.9304,53.8565,53.8935,132430.0
2017-09-27 11:40:00,58.37,58.4,58.36,58.37,75088.0,53.8842,53.9119,53.875,53.8842,75088.0
2017-09-27 11:50:00,58.37,58.4,58.34,58.38,112238.0,53.8842,53.9119,53.8565,53.8935,112238.0
2017-09-27 12:00:00,58.38,58.38,58.31,58.34,71766.0,53.8935,53.8935,53.8288,53.8565,71766.0
2017-09-27 12:10:00,58.34,58.37,58.32,58.35,66251.0,53.8565,53.8842,53.8381,53.8658,66251.0
2017-09-27 12:20:00,58.34,58.39,58.33,58.38,109615.0,53.8565,53.9027,53.8473,53.8935,109615.0
2017-09-27 12:30:00,58.37,58.38,58.33,58.36,95401.0,53.8842,53.8935,53.8473,53.875,95401.0
2017-09-27 12:40:00,58.35,58.4,58.35,58.37,102268.0,53.8658,53.9119,53.8658,53.8842,102268.0
2017-09-27 12:50:00,58.37,58.44,58.36,58.44,95887.0,53.8842,53.9488,53.875,53.9488,95887.0
2017-09-27 13:00:00,58.43,58.44,58.41,58.42,63971.0,53.9396,53.9488,53.9211,53.9304,63971.0
2017-09-27 13:10:00,58.42,58.45,58.4,58.43,86035.0,53.9304,53.9581,53.9119,53.9396,86035.0
2017-09-27 13:20:00,58.43,58.44,58.4,58.43,50551.0,53.9396,53.9488,53.9119,53.9396,50551.0
2017-09-27 13:30:00,58.43,58.45,58.42,58.44,58800.0,53.9396,53.9581,53.9304,53.9488,58800.0
2017-09-27 13:40:00,58.44,58.48,58.43,58.47,47275.0,53.9488,53.9858,53.9396,53.9765,47275.0
2017-09-27 13:50:00,58.48,58.52,58.47,58.5,66490.0,53.9858,54.0227,53.9765,54.0042,66490.0
2017-09-27 14:00:00,58.51,58.6,58.5,58.58,167123.0,54.0135,54.0965,54.0042,54.0781,167123.0
2017-09-27 14:10:00,58.58,58.7,58.57,58.66,217203.0,54.0781,54.1889,54.0689,54.1519,217203.0
2017-09-27 14:20:00,58.66,58.67,58.64,58.66,95272.0,54.1519,54.1612,54.1335,54.1519,95272.0
2017-09-27 14:30:00,58.66,58.67,58.64,58.67,130940.0,54.1519,54.1612,54.1335,54.1612,130940.0
2017-09-27 14:40:00,58.66,58.69,58.63,58.64,94956.0,54.1519,54.1796,54.1242,54.1335,94956.0
2017-09-27 14:50:00,58.63,58.67,58.63,58.67,99734.0,54.1242,54.1612,54.1242,54.1612,99734.0
2017-09-27 15:00:00,58.67,58.77,58.65,58.76,145541.0,54.1612,54.2535,54.1427,54.2442,145541.0
2017-09-27 15:10:00,58.76,58.8,58.73,58.78,314051.0,54.2442,54.2812,54.2166,54.2627,314051.0
2017-09-27 15:20:00,58.79,58.8,58.77,58.78,108933.0,54.2719,54.2812,54.2535,54.2627,108933.0
2017-09-27 15:30:00,58.78,58.81,58.76,58.78,221924.0,54.2627,54.2904,54.2442,54.2627,221924.0
2017-09-27 15:40:00,58.78,58.79,58.71,58.71,245872.0,54.2627,54.2719,54.1981,54.1981,245872.0
2017-09-27 15:50:00,58.71,58.71,58.6,58.63,1655323.0,54.1981,54.1981,54.0965,54.1242,1655323.0
2017-09-28 09:30:00,58.48,58.54,58.36,58.41,397902.0,53.9858,54.0412,53.875,53.9211,397902.0
2017-09-28 09:40:00,58.42,58.53,58.42,58.49,158676.0,53.9304,54.0319,53.9304,53.995,158676.0
2017-09-28 09:50:00,58.48,58.55,58.47,58.53,141591.0,53.9858,54.0504,53.9765,54.0319,141591.0
2017-09-28 10:00:00,58.53,58.58,58.49,58.55,111414.0,54.0319,54.0781,53.995,54.0504,111414.0
2017-09-28 10:10:00,58.55,58.55,58.44,58.48,96483.0,54.0504,54.0504,53.9488,53.9858,96483.0
2017-09-28 10:20:00,58.48,58.61,58.47,58.61,81078.0,53.9858,54.1058,53.9765,54.1058,81078.0
2017-09-28 10:30:00,58.61,58.63,58.58,58.61,64799.0,54.1058,54.1242,54.0781,54.1058,64799.0
2017-09-28 10:40:00,58.61,58.69,58.6,58.62,403434.0,54.1058,54.1796,54.0965,54.115,403434.0
2017-09-28 10:50:00,58.62,58.63,58.56,58.57,88418.0,54.115,54.1242,54.0596,54.0689,88418.0
2017-09-28 11:00:00,58.56,58.6,58.54,58.58,96132.0,54.0596,54.0965,54.0412,54.0781,96132.0
2017-09-28 11:10:00,58.59,58.61,58.54,58.57,94711.0,54.0873,54.1058,54.0412,54.0689,94711.0
2017-09-28 11:20:00,58.58,58.61,58.56,58.6,111745.0,54.0781,54.1058,54.0596,54.0965,111745.0
2017-09-28 11:30:00,58.6,58.62,58.56,58.6,68414.0,54.0965,54.115,54.0596,54.0965,68414.0
2017-09-28 11:40:00,58.61,58.62,58.55,58.58,122332.0,54.1058,54.115,54.0504,54.0781,122332.0
2017-09-28 11:50:00,58.58,58.58,58.54,58.56,63244.0,54.0781,54.0781,54.0412,54.0596,63244.0
2017-09-28 12:00:00,58.56,58.6,58.54,58.58,159418.0,54.0596,54.0965,54.0412,54.0781,159418.0
2017-09-28 12:10:00,58.58,58.64,58.57,58.62,260525.0,54.0781,54.1335,54.0689,54.115,260525.0
2017-09-28 12:20:00,58.63,58.63,58.59,58.6,58180.0,54.1242,54.1242,54.0873,54.0965,58180.0
2017-09-28 12:30:00,58.6,58.61,58.57,58.6,39155.0,54.0965,54.1058,54.0689,54.0965,39155.0
2017-09-28 12:40:00,58.59,58.59,58.55,58.58,67031.0,54.0873,54.0873,54.0504,54.0781,67031.0
2017-09-28 12:50:00,58.59,58.64,58.57,58.63,50819.0,54.0873,54.1335,54.0689,54.1242,50819.0
2017-09-28 13:00:00,58.63,58.64,58.57,58.62,110341.0,54.1242,54.1335,54.0689,54.115,110341.0
2017-09-28 13:10:00,58.63,58.63,58.6,58.62,55938.0,54.1242,54.1242,54.0965,54.115,55938.0
2017-09-28 13:20:00,58.62,58.66,58.61,58.65,43931.0,54.115,54.1519,54.1058,54.1427,43931.0
2017-09-28 13:30:00,58.64,58.68,58.63,58.68,50164.0,54.1335,54.1704,54.1242,54.1704,50164.0
2017-09-28 13:40:00,58.68,58.7,58.66,58.7,54638.0,54.1704,54.1889,54.1519,54.1889,54638.0
2017-09-28 13:50:00,58.69,58.73,58.69,58.71,42952.0,54.1796,54.2166,54.1796,54.1981,42952.0
2017-09-28 14:00:00,58.71,58.72,58.68,58.7,95683.0,54.1981,54.2073,54.1704,54.1889,95683.0
2017-09-28 14:10:00,58.7,58.71,58.67,58.68,44950.0,54.1889,54.1981,54.1612,54.1704,44950.0
2017-09-28 14:20:00,58.68,58.69,58.63,58.64,72338.0,54.1704,54.1796,54.1242,54.1335,72338.0
2017-09-28 14:30:00,58.64,58.66,58.62,58.63,56693.0,54.1335,54.1519,54.115,54.1242,56693.0
2017-09-28 14:40:00,58.63,58.65,58.62,58.63,33088.0,54.1242,54.1427,54.115,54.1242,33088.0
2017-09-28 14:50:00,58.64,58.66,58.63,58.64,46617.0,54.1335,54.1519,54.1242,54.1335,46617.0
2017-09-28 15:00:00,58.64,58.67,58.63,58.66,80975.0,54.1335,54.1612,54.1242,54.1519,80975.0
2017-09-28 15:10:00,58.65,58.68,58.65,58.65,266702.0,54.1427,54.1704,54.1427,54.1427,266702.0
2017-09-28 15:20:00,58.66,58.66,58.6,58.61,168195.0,54.1519,54.1519,54.0965,54.1058,168195.0
2017-09-28 15:30:00,58.61,58.63,58.59,58.62,250402.0,54.1058,54.1242,54.0873,54.115,250402.0
2017-09-28 15:40:00,58.62,58.65,58.61,58.64,161143.0,54.115,54.1427,54.1058,54.1335,161143.0
2017-09-28 15:50:00,58.64,58.72,58.63,58.71,788372.0,54.1335,54.2073,54.1242,54.1981,788372.0
2017-09-29 09:30:00,58.8,58.95,58.75,58.9,581858.0,54.2812,54.4196,54.235,54.3735,581858.0
2017-09-29 09:40:00,58.9,58.93,58.83,58.86,534993.0,54.3735,54.4012,54.3089,54.3366,534993.0
2017-09-29 09:50:00,58.86,58.88,58.75,58.76,368900.0,54.3366,54.355,54.235,54.2442,368900.0
2017-09-29 10:00:00,58.76,58.88,58.73,58.88,212430.0,54.2442,54.355,54.2166,54.355,212430.0
2017-09-29 10:10:00,58.88,58.88,58.79,58.8,288678.0,54.355,54.355,54.2719,54.2812,288678.0
2017-09-29 10:20:00,58.79,58.87,58.79,58.84,167820.0,54.2719,54.3458,54.2719,54.3181,167820.0
2017-09-29 10:30:00,58.84,58.95,58.81,58.94,180606.0,54.3181,54.4196,54.2904,54.4104,180606.0
2017-09-29 10:40:00,58.95,58.95,58.9,58.9,150551.0,54.4196,54.4196,54.3735,54.3735,150551.0
2017-09-29 10:50:00,58.91,58.95,58.9,58.94,206783.0,54.3827,54.4196,54.3735,54.4104,206783.0
2017-09-29 11:00:00,58.94,58.94,58.9,58.91,108291.0,54.4104,54.4104,54.3735,54.3827,108291.0
2017-09-29 11:10:00,58.91,59.01,58.9,59.0,251860.0,54.3827,54.475,54.3735,54.4658,251860.0
2017-09-29 11:20:00,59.0,59.06,58.99,59.02,154851.0,54.4658,54.5212,54.4566,54.4843,154851.0
2017-09-29 11:30:00,59.02,59.05,59.0,59.01,100622.0,54.4843,54.512,54.4658,54.475,100622.0
2017-09-29 11:40:00,59.02,59.02,58.97,59.01,90347.0,54.4843,54.4843,54.4381,54.475,90347.0
2017-09-29 11:50:00,59.01,59.06,59.0,59.06,104682.0,54.475,54.5212,54.4658,54.5212,104682.0
2017-09-29 12:00:00,59.06,59.07,59.03,59.05,226136.0,54.5212,54.5304,54.4935,54.512,226136.0
2017-09-29 12:10:00,59.05,59.08,59.03,59.05,86900.0,54.512,54.5397,54.4935,54.512,86900.0
2017-09-29 12:20:00,59.06,59.09,59.05,59.09,103132.0,54.5212,54.5489,54.512,54.5489,103132.0
2017-09-29 12:30:00,59.09,59.12,59.08,59.11,95811.0,54.5489,54.5766,54.5397,54.5674,95811.0
2017-09-29 12:40:00,59.11,59.14,59.1,59.13,108230.0,54.5674,54.595,54.5581,54.5858,108230.0
2017-09-29 12:50:00,59.12,59.13,59.1,59.13,84661.0,54.5766,54.5858,54.5581,54.5858,84661.0
2017-09-29 13:00:00,59.13,59.15,59.12,59.13,111166.0,54.5858,54.6043,54.5766,54.5858,111166.0
2017-09-29 13:10:00,59.13,59.13,59.08,59.08,46668.0,54.5858,54.5858,54.5397,54.5397,46668.0
2017-09-29 13:20:00,59.08,59.1,59.07,59.08,49068.0,54.5397,54.5581,54.5304,54.5397,49068.0
2017-09-29 13:30:00,59.08,59.1,59.07,59.1,382140.0,54.5397,54.5581,54.5304,54.5581,382140.0
2017-09-29 13:40:00,59.1,59.1,59.06,59.06,106963.0,54.5581,54.5581,54.5212,54.5212,106963.0
2017-09-29 13:50:00,59.06,59.07,59.04,59.07,132317.0,54.5212,54.5304,54.5027,54.5304,132317.0
2017-09-29 14:00:00,59.07,59.07,59.0,59.02,89569.0,54.5304,54.5304,54.4658,54.4843,89569.0
2017-09-29 14:10:00,59.01,59.05,59.0,59.03,114816.0,54.475,54.512,54.4658,54.4935,114816.0
2017-09-29 14:20:00,59.04,59.07,59.02,59.06,75053.0,54.5027,54.5304,54.4843,54.5212,75053.0
2017-09-29 14:30:00,59.06,59.06,59.03,59.05,78190.0,54.5212,54.5212,54.4935,54.512,78190.0
2017-09-29 14:40:00,59.05,59.06,59.0,59.05,117477.0,54.512,54.5212,54.4658,54.512,117477.0
2017-09-29 14:50:00,59.05,59.07,59.03,59.05,55960.0,54.512,54.5304,54.4935,54.512,55960.0
2017-09-29 15:00:00,59.05,59.06,59.03,59.04,154240.0,54.512,54.5212,54.4935,54.5027,154240.0
2017-09-29 15:10:00,59.04,59.05,59.0,59.03,102754.0,54.5027,54.512,54.4658,54.4935,102754.0
2017-09-29 15:20:00,59.03,59.06,59.02,59.03,123338.0,54.4935,54.5212,54.4843,54.4935,123338.0
2017-09-29 15:30:00,59.02,59.03,59.01,59.02,165312.0,54.4843,54.4935,54.475,54.4843,165312.0
2017-09-29 15:40:00,59.02,59.06,59.01,59.03,520062.0,54.4843,54.5212,54.475,54.4935,520062.0
2017-09-29 15:50:00,59.03,59.14,59.02,59.1,2289538.0,54.4935,54.595,54.4843,54.5581,2289538.0
2017-10-02 09:30:00,59.25,59.33,59.23,59.32,297038.0,54.6966,54.7704,54.6781,54.7612,297038.0
2017-10-02 09:40:00,59.31,59.32,59.24,59.27,219921.0,54.752,54.7612,54.6874,54.7151,219921.0
2017-10-02 09:50:00,59.27,59.34,59.21,59.34,225146.0,54.7151,54.7797,54.6597,54.7797,225146.0
2017-10-02 10:00:00,59.33,59.34,59.25,59.29,430158.0,54.7704,54.7797,54.6966,54.7335,430158.0
2017-10-02 10:10:00,59.29,59.38,59.25,59.33,184760.0,54.7335,54.8166,54.6966,54.7704,184760.0
2017-10-02 10:20:00,59.33,59.35,59.3,59.3,180473.0,54.7704,54.7889,54.7427,54.7427,180473.0
2017-10-02 10:30:00,59.3,59.35,59.28,59.33,176815.0,54.7427,54.7889,54.7243,54.7704,176815.0
2017-10-02 10:40:00,59.34,59.37,59.29,59.37,122976.0,54.7797,54.8074,54.7335,54.8074,122976.0
2017-10-02 10:50:00,59.37,59.37,59.3,59.32,123223.0,54.8074,54.8074,54.7427,54.7612,123223.0
2017-10-02 11:00:00,59.32,59.33,59.27,59.28,158592.0,54.7612,54.7704,54.7151,54.7243,158592.0
2017-10-02 11:10:00,59.28,59.32,59.26,59.27,118295.0,54.7243,54.7612,54.7058,54.7151,118295.0
2017-10-02 11:20:00,59.26,59.26,59.2,59.23,166253.0,54.7058,54.7058,54.6504,54.6781,166253.0
2017-10-02 11:30:00,59.22,59.22,59.16,59.2,137136.0,54.6689,54.6689,54.6135,54.6504,137136.0
2017-10-02 11:40:00,59.2,59.2,59.04,59.06,154133.0,54.6504,54.6504,54.5027,54.5212,154133.0
2017-10-02 11:50:00,59.05,59.11,58.99,58.99,210697.0,54.512,54.5674,54.4566,54.4566,210697.0
2017-10-02 12:00:00,59.0,59.03,58.9,59.02,160933.0,54.4658,54.4935,54.3735,54.4843,160933.0
2017-10-02 12:10:00,59.02,59.05,58.97,59.05,108272.0,54.4843,54.512,54.4381,54.512,108272.0
2017-10-02 12:20:00,59.04,59.11,59.04,59.08,95767.0,54.5027,54.5674,54.5027,54.5397,95767.0
2017-10-02 12:30:00,59.07,59.1,59.06,59.08,81876.0,54.5304,54.5581,54.5212,54.5397,81876.0
2017-10-02 12:40:00,59.07,59.1,59.06,59.08,162312.0,54.5304,54.5581,54.5212,54.5397,162312.0
2017-10-02 12:50:00,59.08,59.13,59.07,59.12,110713.0,54.5397,54.5858,54.5304,54.5766,110713.0
2017-10-02 13:00:00,59.12,59.15,59.09,59.13,81954.0,54.5766,54.6043,54.5489,54.5858,81954.0
2017-10-02 13:10:00,59.14,59.17,59.12,59.16,61019.0,54.595,54.6227,54.5766,54.6135,61019.0
2017-10-02 13:20:00,59.16,59.17,59.12,59.13,61710.0,54.6135,54.6227,54.5766,54.5858,61710.0
2017-10-02 13:30:00,59.14,59.15,59.11,59.14,76770.0,54.595,54.6043,54.5674,54.595,76770.0
2017-10-02 13:40:00,59.13,59.15,59.1,59.14,87509.0,54.5858,54.6043,54.5581,54.595,87509.0
2017-10-02 13:50:00,59.14,59.16,59.13,59.15,96178.0,54.595,54.6135,54.5858,54.6043,96178.0
2017-10-02 14:00:00,59.15,59.16,59.12,59.16,83197.0,54.6043,54.6135,54.5766,54.6135,83197.0
2017-10-02 14:10:00,59.17,59.17,59.13,59.14,48403.0,54.6227,54.6227,54.5858,54.595,48403.0
2017-10-02 14:20:00,59.14,59.2,59.12,59.19,119544.0,54.595,54.6504,54.5766,54.6412,119544.0
2017-10-02 14:30:00,59.2,59.23,59.18,59.2,219700.0,54.6504,54.6781,54.632,54.6504,219700.0
2017-10-02 14:40:00,59.2,59.2,59.13,59.15,173612.0,54.6504,54.6504,54.5858,54.6043,173612.0
2017-10-02 14:50:00,59.15,59.18,59.15,59.18,130516.0,54.6043,54.632,54.6043,54.632,130516.0
2017-10-02 15:00:00,59.18,59.2,59.15,59.18,292464.0,54.632,54.6504,54.6043,54.632,292464.0
2017-10-02 15:10:00,59.18,59.18,59.1,59.14,110949.0,54.632,54.632,54.5581,54.595,110949.0
2017-10-02 15:20:00,59.14,59.17,59.13,59.16,225650.0,54.595,54.6227,54.5858,54.6135,225650.0
2017-10-02 15:30:00,59.15,59.17,59.13,59.16,162344.0,54.6043,54.6227,54.5858,54.6135,162344.0
2017-10-02 15:40:00,59.16,59.16,59.11,59.16,454876.0,54.6135,54.6135,54.5674,54.6135,454876.0
2017-10-02 15:50:00,59.16,59.19,59.14,59.17,939500.0,54.6135,54.6412,54.595,54.6227,939500.0
2017-10-03 09:30:00,59.24,59.28,59.17,59.28,599252.0,54.6874,54.7243,54.6227,54.7243,599252.0
2017-10-03 09:40:00,59.28,59.33,59.19,59.31,578378.0,54.7243,54.7704,54.6412,54.752,578378.0
2017-10-03 09:50:00,59.32,59.33,59.27,59.3,375254.0,54.7612,54.7704,54.7151,54.7427,375254.0
2017-10-03 10:00:00,59.3,59.33,59.27,59.31,139317.0,54.7427,54.7704,54.7151,54.752,139317.0
2017-10-03 10:10:00,59.3,59.32,59.19,59.27,155209.0,54.7427,54.7612,54.6412,54.7151,155209.0
2017-10-03 10:20:00,59.26,59.3,59.23,59.25,232554.0,54.7058,54.7427,54.6781,54.6966,232554.0
2017-10-03 10:30:00,59.25,59.34,59.23,59.33,150800.0,54.6966,54.7797,54.6781,54.7704,150800.0
2017-10-03 10:40:00,59.33,59.34,59.25,59.27,153720.0,54.7704,54.7797,54.6966,54.7151,153720.0
2017-10-03 10:50:00,59.27,59.33,59.24,59.28,138564.0,54.7151,54.7704,54.6874,54.7243,138564.0
2017-10-03 11:00:00,59.28,59.31,59.27,59.28,298623.0,54.7243,54.752,54.7151,54.7243,298623.0
2017-10-03 11:10:00,59.28,59.29,59.23,59.27,115348.0,54.7243,54.7335,54.6781,54.7151,115348.0
2017-10-03 11:20:00,59.27,59.3,59.26,59.28,72308.0,54.7151,54.7427,54.7058,54.7243,72308.0
2017-10-03 11:30:00,59.28,59.29,59.23,59.26,84354.0,54.7243,54.7335,54.6781,54.7058,84354.0
2017-10-03 11:40:00,59.26,59.27,59.23,59.27,76278.0,54.7058,54.7151,54.6781,54.7151,76278.0
2017-10-03 11:50:00,59.27,59.27,59.24,59.26,86042.0,54.7151,54.7151,54.6874,54.7058,86042.0
2017-10-03 12:00:00,59.26,59.29,59.25,59.29,81638.0,54.7058,54.7335,54.6966,54.7335,81638.0
2017-10-03 12:10:00,59.29,59.33,59.29,59.31,53971.0,54.7335,54.7704,54.7335,54.752,53971.0
2017-10-03 12:20:00,59.31,59.33,59.29,59.3,69466.0,54.752,54.7704,54.7335,54.7427,69466.0
2017-10-03 12:30:00,59.3,59.33,59.29,59.31,66422.0,54.7427,54.7704,54.7335,54.752,66422.0
2017-10-03 12:40:00,59.31,59.31,59.25,59.26,85098.0,54.752,54.752,54.6966,54.7058,85098.0
2017-10-03 12:50:00,59.26,59.28,59.25,59.28,152307.0,54.7058,54.7243,54.6966,54.7243,152307.0
2017-10-03 13:00:00,59.28,59.29,59.26,59.27,78436.0,54.7243,54.7335,54.7058,54.7151,78436.0
2017-10-03 13:10:00,59.26,59.29,59.26,59.27,49081.0,54.7058,54.7335,54.7058,54.7151,49081.0
2017-10-03 13:20:00,59.27,59.29,59.27,59.28,45678.0,54.7151,54.7335,54.7151,54.7243,45678.0
2017-10-03 13:30:00,59.28,59.3,59.27,59.29,40565.0,54.7243,54.7427,54.7151,54.7335,40565.0
2017-10-03 13:40:00,59.29,59.3,59.28,59.3,33713.0,54.7335,54.7427,54.7243,54.7427,33713.0
2017-10-03 13:50:00,59.3,59.32,59.29,59.3,78184.0,54.7427,54.7612,54.7335,54.7427,78184.0
2017-10-03 14:00:00,59.3,59.33,59.3,59.33,69210.0,54.7427,54.7704,54.7427,54.7704,69210.0
2017-10-03 14:10:00,59.33,59.34,59.32,59.32,42630.0,54.7704,54.7797,54.7612,54.7612,42630.0
2017-10-03 14:20:00,59.32,59.35,59.32,59.33,52825.0,54.7612,54.7889,54.7612,54.7704,52825.0
2017-10-03 14:30:00,59.33,59.34,59.32,59.32,52497.0,54.7704,54.7797,54.7612,54.7612,52497.0
2017-10-03 14:40:00,59.32,59.34,59.31,59.32,77857.0,54.7612,54.7797,54.752,54.7612,77857.0
2017-10-03 14:50:00,59.32,59.34,59.31,59.33,57774.0,54.7612,54.7797,54.752,54.7704,57774.0
2017-10-03 15:00:00,59.33,59.33,59.29,59.31,95448.0,54.7704,54.7704,54.7335,54.752,95448.0
2017-10-03 15:10:00,59.32,59.32,59.29,59.3,67056.0,54.7612,54.7612,54.7335,54.7427,67056.0
2017-10-03 15:20:00,59.3,59.32,59.29,59.3,129459.0,54.7427,54.7612,54.7335,54.7427,129459.0
2017-10-03 15:30:00,59.31,59.36,59.3,59.36,291328.0,54.752,54.7981,54.7427,54.7981,291328.0
2017-10-03 15:40:00,59.35,59.36,59.29,59.29,219991.0,54.7889,54.7981,54.7335,54.7335,219991.0
2017-10-03 15:50:00,59.29,59.34,59.28,59.34,839114.0,54.7335,54.7797,54.7243,54.7797,839114.0
2017-10-04 09:30:00,59.23,59.25,59.14,59.21,736415.0,54.6781,54.6966,54.595,54.6597,736415.0
2017-10-04 09:40:00,59.21,59.26,59.07,59.12,582188.0,54.6597,54.7058,54.5304,54.5766,582188.0
2017-10-04 09:50:00,59.11,59.19,59.11,59.19,275435.0,54.5674,54.6412,54.5674,54.6412,275435.0
2017-10-04 10:00:00,59.19,59.22,59.13,59.2,252818.0,54.6412,54.6689,54.5858,54.6504,252818.0
2017-10-04 10:10:00,59.19,59.21,59.16,59.16,124679.0,54.6412,54.6597,54.6135,54.6135,124679.0
2017-10-04 10:20:00,59.16,59.17,59.13,59.15,142663.0,54.6135,54.6227,54.5858,54.6043,142663.0
2017-10-04 10:30:00,59.15,59.18,59.06,59.07,233639.0,54.6043,54.632,54.5212,54.5304,233639.0
2017-10-04 10:40:00,59.07,59.1,59.03,59.09,161126.0,54.5304,54.5581,54.4935,54.5489,161126.0
2017-10-04 10:50:00,59.09,59.14,59.08,59.13,264711.0,54.5489,54.595,54.5397,54.5858,264711.0
2017-10-04 11:00:00,59.13,59.2,59.13,59.17,100092.0,54.5858,54.6504,54.5858,54.6227,100092.0
2017-10-04 11:10:00,59.18,59.21,59.16,59.17,36433.0,54.632,54.6597,54.6135,54.6227,36433.0
2017-10-04 11:20:00,59.16,59.26,59.16,59.26,162692.0,54.6135,54.7058,54.6135,54.7058,162692.0
2017-10-04 11:30:00,59.26,59.28,59.22,59.23,137246.0,54.7058,54.7243,54.6689,54.6781,137246.0
2017-10-04 11:40:00,59.23,59.24,59.2,59.23,48200.0,54.6781,54.6874,54.6504,54.6781,48200.0
2017-10-04 11:50:00,59.23,59.26,59.22,59.23,61518.0,54.6781,54.7058,54.6689,54.6781,61518.0
2017-10-04 12:00:00,59.23,59.28,59.23,59.28,91656.0,54.6781,54.7243,54.6781,54.7243,91656.0
2017-10-04 12:10:00,59.27,59.38,59.27,59.33,193544.0,54.7151,54.8166,54.7151,54.7704,193544.0
2017-10-04 12:20:00,59.34,59.35,59.32,59.33,67754.0,54.7797,54.7889,54.7612,54.7704,67754.0
2017-10-04 12:30:00,59.33,59.33,59.28,59.3,56233.0,54.7704,54.7704,54.7243,54.7427,56233.0
2017-10-04 12:40:00,59.3,59.3,59.24,59.26,67632.0,54.7427,54.7427,54.6874,54.7058,67632.0
2017-10-04 12:50:00,59.25,59.31,59.25,59.29,34964.0,54.6966,54.752,54.6966,54.7335,34964.0
2017-10-04 13:00:00,59.29,59.31,59.28,59.29,40265.0,54.7335,54.752,54.7243,54.7335,40265.0
2017-10-04 13:10:00,59.29,59.3,59.22,59.24,168154.0,54.7335,54.7427,54.6689,54.6874,168154.0
2017-10-04 13:20:00,59.24,59.27,59.23,59.25,41799.0,54.6874,54.7151,54.6781,54.6966,41799.0
2017-10-04 13:30:00,59.25,59.25,59.12,59.15,73702.0,54.6966,54.6966,54.5766,54.6043,73702.0
2017-10-04 13:40:00,59.15,59.18,59.14,59.16,65235.0,54.6043,54.632,54.595,54.6135,65235.0
2017-10-04 13:50:00,59.16,59.2,59.15,59.19,61154.0,54.6135,54.6504,54.6043,54.6412,61154.0
2017-10-04 14:00:00,59.19,59.22,59.19,59.19,44049.0,54.6412,54.6689,54.6412,54.6412,44049.0
2017-10-04 14:10:00,59.19,59.21,59.17,59.21,72567.0,54.6412,54.6597,54.6227,54.6597,72567.0
2017-10-04 14:20:00,59.2,59.21,59.17,59.21,31642.0,54.6504,54.6597,54.6227,54.6597,31642.0
2017-10-04 14:30:00,59.21,59.22,59.2,59.22,58018.0,54.6597,54.6689,54.6504,54.6689,58018.0
2017-10-04 14:40:00,59.21,59.24,59.19,59.23,60616.0,54.6597,54.6874,54.6412,54.6781,60616.0
2017-10-04 14:50:00,59.23,59.29,59.22,59.27,362698.0,54.6781,54.7335,54.6689,54.7151,362698.0
2017-10-04 15:00:00,59.27,59.28,59.25,59.26,128730.0,54.7151,54.7243,54.6966,54.7058,128730.0
2017-10-04 15:10:00,59.26,59.29,59.25,59.28,89842.0,54.7058,54.7335,54.6966,54.7243,89842.0
2017-10-04 15:20:00,59.29,59.3,59.27,59.27,92606.0,54.7335,54.7427,54.7151,54.7151,92606.0
2017-10-04 15:30:00,59.27,59.3,59.24,59.28,111530.0,54.7151,54.7427,54.6874,54.7243,111530.0
2017-10-04 15:40:00,59.28,59.29,59.24,59.25,189069.0,54.7243,54.7335,54.6874,54.6966,189069.0
2017-10-04 15:50:00,59.26,59.28,59.23,59.28,659606.0,54.7058,54.7243,54.6781,54.7243,659606.0
2017-10-05 09:30:00,59.47,59.62,59.46,59.53,303714.0,54.8997,55.0382,54.8905,54.9551,303714.0
2017-10-05 09:40:00,59.53,59.57,59.5,59.53,95856.0,54.9551,54.992,54.9274,54.9551,95856.0
2017-10-05 09:50:00,59.53,59.58,59.44,59.45,300853.0,54.9551,55.0012,54.872,54.8812,300853.0
2017-10-05 10:00:00,59.46,59.51,59.44,59.49,304782.0,54.8905,54.9366,54.872,54.9181,304782.0
2017-10-05 10:10:00,59.48,59.55,59.48,59.53,113750.0,54.9089,54.9735,54.9089,54.9551,113750.0
2017-10-05 10:20:00,59.53,59.55,59.5,59.5,151794.0,54.9551,54.9735,54.9274,54.9274,151794.0
2017-10-05 10:30:00,59.51,59.51,59.44,59.5,112928.0,54.9366,54.9366,54.872,54.9274,112928.0
2017-10-05 10:40:00,59.5,59.53,59.45,59.46,71555.0,54.9274,54.9551,54.8812,54.8905,71555.0
2017-10-05 10:50:00,59.47,59.5,59.45,59.47,58716.0,54.8997,54.9274,54.8812,54.8997,58716.0
2017-10-05 11:00:00,59.48,59.53,59.47,59.48,115967.0,54.9089,54.9551,54.8997,54.9089,115967.0
2017-10-05 11:10:00,59.48,59.5,59.46,59.5,55005.0,54.9089,54.9274,54.8905,54.9274,55005.0
2017-10-05 11:20:00,59.49,59.56,59.48,59.56,62957.0,54.9181,54.9828,54.9089,54.9828,62957.0
2017-10-05 11:30:00,59.55,59.59,59.54,59.57,47755.0,54.9735,55.0105,54.9643,54.992,47755.0
2017-10-05 11:40:00,59.58,59.61,59.57,59.58,73801.0,55.0012,55.0289,54.992,55.0012,73801.0
2017-10-05 11:50:00,59.58,59.61,59.57,59.59,64331.0,55.0012,55.0289,54.992,55.0105,64331.0
2017-10-05 12:00:00,59.6,59.63,59.59,59.62,57145.0,55.0197,55.0474,55.0105,55.0382,57145.0
2017-10-05 12:10:00,59.61,59.71,59.61,59.7,60636.0,55.0289,55.1212,55.0289,55.112,60636.0
2017-10-05 12:20:00,59.7,59.78,59.69,59.76,68637.0,55.112,55.1859,55.1028,55.1674,68637.0
2017-10-05 12:30:00,59.76,59.78,59.73,59.75,71875.0,55.1674,55.1859,55.1397,55.1582,71875.0
2017-10-05 12:40:00,59.75,59.78,59.71,59.78,80266.0,55.1582,55.1859,55.1212,55.1859,80266.0
2017-10-05 12:50:00,59.78,59.78,59.72,59.72,29390.0,55.1859,55.1859,55.1305,55.1305,29390.0
2017-10-05 13:00:00,59.72,59.78,59.72,59.76,57502.0,55.1305,55.1859,55.1305,55.1674,57502.0
2017-10-05 13:10:00,59.75,59.76,59.72,59.73,42002.0,55.1582,55.1674,55.1305,55.1397,42002.0
2017-10-05 13:20:00,59.73,59.77,59.72,59.76,102016.0,55.1397,55.1766,55.1305,55.1674,102016.0
2017-10-05 13:30:00,59.75,59.76,59.71,59.75,106632.0,55.1582,55.1674,55.1212,55.1582,106632.0
2017-10-05 13:40:00,59.75,59.75,59.71,59.73,34997.0,55.1582,55.1582,55.1212,55.1397,34997.0
2017-10-05 13:50:00,59.73,59.77,59.73,59.75,81665.0,55.1397,55.1766,55.1397,55.1582,81665.0
2017-10-05 14:00:00,59.74,59.76,59.72,59.72,65071.0,55.1489,55.1674,55.1305,55.1305,65071.0
2017-10-05 14:10:00,59.72,59.73,59.7,59.71,31468.0,55.1305,55.1397,55.112,55.1212,31468.0
2017-10-05 14:20:00,59.71,59.73,59.71,59.71,53600.0,55.1212,55.1397,55.1212,55.1212,53600.0
2017-10-05 14:30:00,59.71,59.75,59.71,59.75,63340.0,55.1212,55.1582,55.1212,55.1582,63340.0
2017-10-05 14:40:00,59.74,59.78,59.74,59.76,89274.0,55.1489,55.1859,55.1489,55.1674,89274.0
2017-10-05 14:50:00,59.77,59.83,59.76,59.81,69833.0,55.1766,55.232,55.1674,55.2136,69833.0
2017-10-05 15:00:00,59.82,59.86,59.81,59.82,181717.0,55.2228,55.2597,55.2136,55.2228,181717.0
2017-10-05 15:10:00,59.81,59.84,59.8,59.83,125438.0,55.2136,55.2412,55.2043,55.232,125438.0
2017-10-05 15:20:00,59.83,59.87,59.82,59.82,186262.0,55.232,55.2689,55.2228,55.2228,186262.0
2017-10-05 15:30:00,59.81,59.84,59.79,59.83,173929.0,55.2136,55.2412,55.1951,55.232,173929.0
2017-10-05 15:40:00,59.83,59.87,59.82,59.85,258423.0,55.232,55.2689,55.2228,55.2505,258423.0
2017-10-05 15:50:00,59.84,59.86,59.81,59.85,1409631.0,55.2412,55.2597,55.2136,55.2505,1409631.0
2017-10-06 09:30:00,59.66,59.78,59.64,59.71,605121.0,55.0751,55.1859,55.0566,55.1212,605121.0
2017-10-06 09:40:00,59.7,59.76,59.69,59.71,168669.0,55.112,55.1674,55.1028,55.1212,168669.0
2017-10-06 09:50:00,59.72,59.76,59.69,59.72,143909.0,55.1305,55.1674,55.1028,55.1305,143909.0
2017-10-06 10:00:00,59.72,59.82,59.72,59.82,95121.0,55.1305,55.2228,55.1305,55.2228,95121.0
2017-10-06 10:10:00,59.81,59.83,59.76,59.78,108599.0,55.2136,55.232,55.1674,55.1859,108599.0
2017-10-06 10:20:00,59.78,59.85,59.77,59.84,34539.0,55.1859,55.2505,55.1766,55.2412,34539.0
2017-10-06 10:30:00,59.84,59.85,59.72,59.74,185794.0,55.2412,55.2505,55.1305,55.1489,185794.0
2017-10-06 10:40:00,59.74,59.76,59.71,59.73,90717.0,55.1489,55.1674,55.1212,55.1397,90717.0
2017-10-06 10:50:00,59.73,59.76,59.66,59.7,192586.0,55.1397,55.1674,55.0751,55.112,192586.0
2017-10-06 11:00:00,59.7,59.77,59.7,59.76,87418.0,55.112,55.1766,55.112,55.1674,87418.0
2017-10-06 11:10:00,59.76,59.81,59.75,59.8,61393.0,55.1674,55.2136,55.1582,55.2043,61393.0
2017-10-06 11:20:00,59.8,59.81,59.78,59.79,68237.0,55.2043,55.2136,55.1859,55.1951,68237.0
2017-10-06 11:30:00,59.79,59.79,59.75,59.77,64740.0,55.1951,55.1951,55.1582,55.1766,64740.0
2017-10-06 11:40:00,59.77,59.77,59.72,59.76,67329.0,55.1766,55.1766,55.1305,55.1674,67329.0
2017-10-06 11:50:00,59.76,59.78,59.75,59.77,77496.0,55.1674,55.1859,55.1582,55.1766,77496.0
2017-10-06 12:00:00,59.77,59.8,59.73,59.8,124094.0,55.1766,55.2043,55.1397,55.2043,124094.0
2017-10-06 12:10:00,59.79,59.79,59.75,59.78,58919.0,55.1951,55.1951,55.1582,55.1859,58919.0
2017-10-06 12:20:00,59.78,59.83,59.77,59.83,84040.0,55.1859,55.232,55.1766,55.232,84040.0
2017-10-06 12:30:00,59.83,59.9,59.82,59.89,94603.0,55.232,55.2966,55.2228,55.2874,94603.0
2017-10-06 12:40:00,59.89,59.91,59.87,59.88,115773.0,55.2874,55.3059,55.2689,55.2782,115773.0
2017-10-06 12:50:00,59.87,59.87,59.84,59.85,63775.0,55.2689,55.2689,55.2412,55.2505,63775.0
2017-10-06 13:00:00,59.86,59.87,59.8,59.84,393930.0,55.2597,55.2689,55.2043,55.2412,393930.0
2017-10-06 13:10:00,59.84,59.85,59.82,59.82,59359.0,55.2412,55.2505,55.2228,55.2228,59359.0
2017-10-06 13:20:00,59.83,59.85,59.81,59.81,89097.0,55.232,55.2505,55.2136,55.2136,89097.0
2017-10-06 13:30:00,59.81,59.83,59.8,59.83,102965.0,55.2136,55.232,55.2043,55.232,102965.0
2017-10-06 13:40:00,59.83,59.85,59.82,59.83,81942.0,55.232,55.2505,55.2228,55.232,81942.0
2017-10-06 13:50:00,59.83,59.85,59.81,59.84,97752.0,55.232,55.2505,55.2136,55.2412,97752.0
2017-10-06 14:00:00,59.85,59.86,59.82,59.85,96182.0,55.2505,55.2597,55.2228,55.2505,96182.0
2017-10-06 14:10:00,59.86,59.86,59.83,59.84,54514.0,55.2597,55.2597,55.232,55.2412,54514.0
2017-10-06 14:20:00,59.84,59.85,59.81,59.83,33968.0,55.2412,55.2505,55.2136,55.232,33968.0
2017-10-06 14:30:00,59.83,59.84,59.81,59.84,41850.0,55.232,55.2412,55.2136,55.2412,41850.0
2017-10-06 14:40:00,59.84,59.87,59.84,59.86,61922.0,55.2412,55.2689,55.2412,55.2597,61922.0
2017-10-06 14:50:00,59.85,59.89,59.85,59.88,46008.0,55.2505,55.2874,55.2505,55.2782,46008.0
2017-10-06 15:00:00,59.88,59.89,59.85,59.86,48230.0,55.2782,55.2874,55.2505,55.2597,48230.0
2017-10-06 15:10:00,59.86,59.88,59.85,59.87,94196.0,55.2597,55.2782,55.2505,55.2689,94196.0
2017-10-06 15:20:00,59.86,59.89,59.84,59.88,110505.0,55.2597,55.2874,55.2412,55.2782,110505.0
2017-10-06 15:30:00,59.88,59.9,59.86,59.9,142469.0,55.2782,55.2966,55.2597,55.2966,142469.0
2017-10-06 15:40:00,59.9,59.92,59.88,59.88,438909.0,55.2966,55.3151,55.2782,55.2782,438909.0
2017-10-06 15:50:00,59.89,59.98,59.89,59.96,882510.0,55.2874,55.3705,55.2874,55.352,882510.0
2017-10-09 09:30:00,60.04,60.08,60.0,60.03,256677.0,55.4259,55.4628,55.389,55.4166,256677.0
2017-10-09 09:40:00,60.03,60.07,60.02,60.03,219484.0,55.4166,55.4536,55.4074,55.4166,219484.0
2017-10-09 09:50:00,60.03,60.12,60.02,60.12,223471.0,55.4166,55.4997,55.4074,55.4997,223471.0
2017-10-09 10:00:00,60.12,60.18,60.11,60.18,93950.0,55.4997,55.5551,55.4905,55.5551,93950.0
2017-10-09 10:10:00,60.18,60.19,60.11,60.14,116347.0,55.5551,55.5644,55.4905,55.5182,116347.0
2017-10-09 10:20:00,60.15,60.16,60.12,60.14,77410.0,55.5274,55.5367,55.4997,55.5182,77410.0
2017-10-09 10:30:00,60.14,60.15,60.1,60.13,76314.0,55.5182,55.5274,55.4813,55.509,76314.0
2017-10-09 10:40:00,60.13,60.14,60.08,60.09,179629.0,55.509,55.5182,55.4628,55.472,179629.0
2017-10-09 10:50:00,60.09,60.14,60.07,60.13,66502.0,55.472,55.5182,55.4536,55.509,66502.0
2017-10-09 11:00:00,60.13,60.18,60.13,60.14,61249.0,55.509,55.5551,55.509,55.5182,61249.0
2017-10-09 11:10:00,60.15,60.19,60.14,60.17,57793.0,55.5274,55.5644,55.5182,55.5459,57793.0
2017-10-09 11:20:00,60.17,60.19,60.16,60.17,109733.0,55.5459,55.5644,55.5367,55.5459,109733.0
2017-10-09 11:30:00,60.17,60.2,60.16,60.18,116219.0,55.5459,55.5736,55.5367,55.5551,116219.0
2017-10-09 11:40:00,60.18,60.23,60.17,60.22,142229.0,55.5551,55.6013,55.5459,55.592,142229.0
2017-10-09 11:50:00,60.22,60.22,60.2,60.21,97204.0,55.592,55.592,55.5736,55.5828,97204.0
2017-10-09 12:00:00,60.21,60.22,60.19,60.2,88941.0,55.5828,55.592,55.5644,55.5736,88941.0
2017-10-09 12:10:00,60.21,60.23,60.2,60.21,50255.0,55.5828,55.6013,55.5736,55.5828,50255.0
2017-10-09 12:20:00,60.21,60.21,60.18,60.18,71568.0,55.5828,55.5828,55.5551,55.5551,71568.0
2017-10-09 12:30:00,60.19,60.21,60.17,60.2,49985.0,55.5644,55.5828,55.5459,55.5736,49985.0
2017-10-09 12:40:00,60.2,60.21,60.18,60.18,57008.0,55.5736,55.5828,55.5551,55.5551,57008.0
2017-10-09 12:50:00,60.19,60.21,60.18,60.2,52559.0,55.5644,55.5828,55.5551,55.5736,52559.0
2017-10-09 13:00:00,60.2,60.21,60.18,60.19,68719.0,55.5736,55.5828,55.5551,55.5644,68719.0
2017-10-09 13:10:00,60.19,60.2,60.17,60.18,35850.0,55.5644,55.5736,55.5459,55.5551,35850.0
2017-10-09 13:20:00,60.18,60.2,60.17,60.2,38444.0,55.5551,55.5736,55.5459,55.5736,38444.0
2017-10-09 13:30:00,60.2,60.21,60.19,60.19,37971.0,55.5736,55.5828,55.5644,55.5644,37971.0
2017-10-09 13:40:00,60.19,60.21,60.12,60.14,83726.0,55.5644,55.5828,55.4997,55.5182,83726.0
2017-10-09 13:50:00,60.14,60.17,60.13,60.15,41701.0,55.5182,55.5459,55.509,55.5274,41701.0
2017-10-09 14:00:00,60.15,60.18,60.14,60.17,65618.0,55.5274,55.5551,55.5182,55.5459,65618.0
2017-10-09 14:10:00,60.17,60.18,60.11,60.13,95712.0,55.5459,55.5551,55.4905,55.509,95712.0
2017-10-09 14:20:00,60.13,60.16,60.12,60.14,57019.0,55.509,55.5367,55.4997,55.5182,57019.0
2017-10-09 14:30:00,60.15,60.15,60.09,60.12,117808.0,55.5274,55.5274,55.472,55.4997,117808.0
2017-10-09 14:40:00,60.12,60.15,60.11,60.13,118700.0,55.4997,55.5274,55.4905,55.509,118700.0
2017-10-09 14:50:00,60.12,60.14,60.1,60.1,97197.0,55.4997,55.5182,55.4813,55.4813,97197.0
2017-10-09 15:00:00,60.09,60.09,60.05,60.07,128717.0,55.472,55.472,55.4351,55.4536,128717.0
2017-10-09 15:10:00,60.06,60.06,60.01,60.04,221444.0,55.4443,55.4443,55.3982,55.4259,221444.0
2017-10-09 15:20:00,60.04,60.09,60.03,60.08,94556.0,55.4259,55.472,55.4166,55.4628,94556.0
2017-10-09 15:30:00,60.08,60.08,60.02,60.05,304474.0,55.4628,55.4628,55.4074,55.4351,304474.0
2017-10-09 15:40:00,60.04,60.06,60.02,60.05,283469.0,55.4259,55.4443,55.4074,55.4351,283469.0
2017-10-09 15:50:00,60.04,60.1,60.03,60.09,1550976.0,55.4259,55.4813,55.4166,55.472,1550976.0
2017-10-10 09:30:00,60.29,60.31,60.23,60.3,274178.0,55.6567,55.6751,55.6013,55.6659,274178.0
2017-10-10 09:40:00,60.3,60.34,60.23,60.25,223835.0,55.6659,55.7028,55.6013,55.6197,223835.0
2017-10-10 09:50:00,60.24,60.25,60.16,60.19,96227.0,55.6105,55.6197,55.5367,55.5644,96227.0
2017-10-10 10:00:00,60.2,60.21,60.1,60.15,142147.0,55.5736,55.5828,55.4813,55.5274,142147.0
2017-10-10 10:10:00,60.16,60.16,60.03,60.05,242508.0,55.5367,55.5367,55.4166,55.4351,242508.0
2017-10-10 10:20:00,60.04,60.12,59.99,60.12,182018.0,55.4259,55.4997,55.3797,55.4997,182018.0
2017-10-10 10:30:00,60.12,60.14,60.08,60.08,140965.0,55.4997,55.5182,55.4628,55.4628,140965.0
2017-10-10 10:40:00,60.08,60.15,60.06,60.12,75779.0,55.4628,55.5274,55.4443,55.4997,75779.0
2017-10-10 10:50:00,60.12,60.14,60.1,60.13,62682.0,55.4997,55.5182,55.4813,55.509,62682.0
2017-10-10 11:00:00,60.12,60.14,60.04,60.1,66096.0,55.4997,55.5182,55.4259,55.4813,66096.0
2017-10-10 11:10:00,60.1,60.14,60.07,60.14,87619.0,55.4813,55.5182,55.4536,55.5182,87619.0
2017-10-10 11:20:00,60.14,60.14,60.0,60.03,87193.0,55.5182,55.5182,55.389,55.4166,87193.0
2017-10-10 11:30:00,60.03,60.09,60.03,60.07,70980.0,55.4166,55.472,55.4166,55.4536,70980.0
2017-10-10 11:40:00,60.07,60.07,60.02,60.04,51739.0,55.4536,55.4536,55.4074,55.4259,51739.0
2017-10-10 11:50:00,60.04,60.05,59.93,59.97,97585.0,55.4259,55.4351,55.3243,55.3613,97585.0
2017-10-10 12:00:00,59.97,59.98,59.88,59.91,159006.0,55.3613,55.3705,55.2782,55.3059,159006.0
2017-10-10 12:10:00,59.91,59.94,59.87,59.89,72318.0,55.3059,55.3336,55.2689,55.2874,72318.0
2017-10-10 12:20:00,59.88,59.95,59.85,59.94,118815.0,55.2782,55.3428,55.2505,55.3336,118815.0
2017-10-10 12:30:00,59.93,59.98,59.93,59.96,54294.0,55.3243,55.3705,55.3243,55.352,54294.0
2017-10-10 12:40:00,59.96,60.03,59.96,60.01,90444.0,55.352,55.4166,55.352,55.3982,90444.0
2017-10-10 12:50:00,60.02,60.04,59.99,60.03,30810.0,55.4074,55.4259,55.3797,55.4166,30810.0
2017-10-10 13:00:00,60.02,60.05,60.01,60.03,32967.0,55.4074,55.4351,55.3982,55.4166,32967.0
2017-10-10 13:10:00,60.04,60.1,60.03,60.05,287353.0,55.4259,55.4813,55.4166,55.4351,287353.0
2017-10-10 13:20:00,60.05,60.06,60.02,60.05,41098.0,55.4351,55.4443,55.4074,55.4351,41098.0
2017-10-10 13:30:00,60.05,60.08,60.02,60.08,66957.0,55.4351,55.4628,55.4074,55.4628,66957.0
2017-10-10 13:40:00,60.09,60.1,60.03,60.05,57207.0,55.472,55.4813,55.4166,55.4351,57207.0
2017-10-10 13:50:00,60.06,60.06,60.03,60.04,38669.0,55.4443,55.4443,55.4166,55.4259,38669.0
2017-10-10 14:00:00,60.04,60.07,60.04,60.05,56141.0,55.4259,55.4536,55.4259,55.4351,56141.0
2017-10-10 14:10:00,60.05,60.05,60.0,60.01,38389.0,55.4351,55.4351,55.389,55.3982,38389.0
2017-10-10 14:20:00,60.02,60.05,60.0,60.04,33224.0,55.4074,55.4351,55.389,55.4259,33224.0
2017-10-10 14:30:00,60.04,60.06,60.03,60.05,69674.0,55.4259,55.4443,55.4166,55.4351,69674.0
2017-10-10 14:40:00,60.05,60.07,60.04,60.06,81295.0,55.4351,55.4536,55.4259,55.4443,81295.0
2017-10-10 14:50:00,60.07,60.07,60.04,60.05,51957.0,55.4536,55.4536,55.4259,55.4351,51957.0
2017-10-10 15:00:00,60.06,60.11,60.05,60.11,56087.0,55.4443,55.4905,55.4351,55.4905,56087.0
2017-10-10 15:10:00,60.11,60.12,60.09,60.1,64754.0,55.4905,55.4997,55.472,55.4813,64754.0
2017-10-10 15:20:00,60.1,60.12,60.08,60.09,67373.0,55.4813,55.4997,55.4628,55.472,67373.0
2017-10-10 15:30:00,60.08,60.12,60.08,60.09,148364.0,55.4628,55.4997,55.4628,55.472,148364.0
2017-10-10 15:40:00,60.1,60.12,60.07,60.11,256030.0,55.4813,55.4997,55.4536,55.4905,256030.0
2017-10-10 15:50:00,60.11,60.14,60.08,60.14,819794.0,55.4905,55.5182,55.4628,55.5182,819794.0
2017-10-11 09:30:00,60.08,60.18,60.08,60.09,219958.0,55.4628,55.5551,55.4628,55.472,219958.0
2017-10-11 09:40:00,60.09,60.18,60.09,60.16,128956.0,55.472,55.5551,55.472,55.5367,128956.0
2017-10-11 09:50:00,60.16,60.17,60.09,60.15,121299.0,55.5367,55.5459,55.472,55.5274,121299.0
2017-10-11 10:00:00,60.16,60.27,60.15,60.26,103942.0,55.5367,55.6382,55.5274,55.629,103942.0
2017-10-11 10:10:00,60.26,60.3,60.22,60.24,87080.0,55.629,55.6659,55.592,55.6105,87080.0
2017-10-11 10:20:00,60.24,60.3,60.24,60.27,60203.0,55.6105,55.6659,55.6105,55.6382,60203.0
2017-10-11 10:30:00,60.27,60.3,60.23,60.23,67012.0,55.6382,55.6659,55.6013,55.6013,67012.0
2017-10-11 10:40:00,60.23,60.27,60.23,60.24,57048.0,55.6013,55.6382,55.6013,55.6105,57048.0
2017-10-11 10:50:00,60.24,60.27,60.23,60.23,48065.0,55.6105,55.6382,55.6013,55.6013,48065.0
2017-10-11 11:00:00,60.23,60.27,60.21,60.26,51184.0,55.6013,55.6382,55.5828,55.629,51184.0
2017-10-11 11:10:00,60.27,60.29,60.21,60.21,71226.0,55.6382,55.6567,55.5828,55.5828,71226.0
2017-10-11 11:20:00,60.22,60.23,60.16,60.17,131675.0,55.592,55.6013,55.5367,55.5459,131675.0
2017-10-11 11:30:00,60.17,60.21,60.17,60.2,49713.0,55.5459,55.5828,55.5459,55.5736,49713.0
2017-10-11 11:40:00,60.21,60.22,60.18,60.2,32718.0,55.5828,55.592,55.5551,55.5736,32718.0
2017-10-11 11:50:00,60.21,60.24,60.21,60.23,63484.0,55.5828,55.6105,55.5828,55.6013,63484.0
2017-10-11 12:00:00,60.23,60.26,60.22,60.26,13027.0,55.6013,55.629,55.592,55.629,13027.0
2017-10-11 12:10:00,60.25,60.27,60.23,60.27,40792.0,55.6197,55.6382,55.6013,55.6382,40792.0
2017-10-11 12:20:00,60.27,60.28,60.26,60.27,563631.0,55.6382,55.6474,55.629,55.6382,563631.0
2017-10-11 12:30:00,60.27,60.28,60.25,60.27,95002.0,55.6382,55.6474,55.6197,55.6382,95002.0
2017-10-11 12:40:00,60.27,60.29,60.26,60.27,26219.0,55.6382,55.6567,55.629,55.6382,26219.0
2017-10-11 12:50:00,60.27,60.29,60.26,60.27,64150.0,55.6382,55.6567,55.629,55.6382,64150.0
2017-10-11 13:00:00,60.27,60.28,60.25,60.26,23233.0,55.6382,55.6474,55.6197,55.629,23233.0
2017-10-11 13:10:00,60.26,60.28,60.25,60.26,28861.0,55.629,55.6474,55.6197,55.629,28861.0
2017-10-11 13:20:00,60.26,60.26,60.22,60.23,23382.0,55.629,55.629,55.592,55.6013,23382.0
2017-10-11 13:30:00,60.24,60.25,60.23,60.25,25460.0,55.6105,55.6197,55.6013,55.6197,25460.0
2017-10-11 13:40:00,60.25,60.26,60.23,60.26,13524.0,55.6197,55.629,55.6013,55.629,13524.0
2017-10-11 13:50:00,60.26,60.28,60.25,60.26,50406.0,55.629,55.6474,55.6197,55.629,50406.0
2017-10-11 14:00:00,60.26,60.28,60.25,60.27,67723.0,55.629,55.6474,55.6197,55.6382,67723.0
2017-10-11 14:10:00,60.27,60.33,60.24,60.32,70807.0,55.6382,55.6936,55.6105,55.6844,70807.0
2017-10-11 14:20:00,60.32,60.32,60.23,60.28,68466.0,55.6844,55.6844,55.6013,55.6474,68466.0
2017-10-11 14:30:00,60.28,60.28,60.25,60.27,114941.0,55.6474,55.6474,55.6197,55.6382,114941.0
2017-10-11 14:40:00,60.26,60.29,60.26,60.28,35299.0,55.629,55.6567,55.629,55.6474,35299.0
2017-10-11 14:50:00,60.27,60.3,60.26,60.29,81895.0,55.6382,55.6659,55.629,55.6567,81895.0
2017-10-11 15:00:00,60.29,60.32,60.28,60.31,74685.0,55.6567,55.6844,55.6474,55.6751,74685.0
2017-10-11 15:10:00,60.32,60.33,60.3,60.32,44335.0,55.6844,55.6936,55.6659,55.6844,44335.0
2017-10-11 15:20:00,60.32,60.34,60.29,60.32,81881.0,55.6844,55.7028,55.6567,55.6844,81881.0
2017-10-11 15:30:00,60.32,60.35,60.31,60.32,137685.0,55.6844,55.7121,55.6751,55.6844,137685.0
2017-10-11 15:40:00,60.31,60.33,60.3,60.32,192087.0,55.6751,55.6936,55.6659,55.6844,192087.0
2017-10-11 15:50:00,60.32,60.38,60.31,60.36,1039324.0,55.6844,55.7398,55.6751,55.7213,1039324.0
2017-10-12 09:30:00,60.22,60.31,60.16,60.28,242162.0,55.592,55.6751,55.5367,55.6474,242162.0
2017-10-12 09:40:00,60.27,60.33,60.22,60.33,146456.0,55.6382,55.6936,55.592,55.6936,146456.0
2017-10-12 09:50:00,60.34,60.4,60.33,60.36,211089.0,55.7028,55.7582,55.6936,55.7213,211089.0
2017-10-12 10:00:00,60.36,60.41,60.3,60.37,129883.0,55.7213,55.7674,55.6659,55.7305,129883.0
2017-10-12 10:10:00,60.36,60.41,60.33,60.39,103230.0,55.7213,55.7674,55.6936,55.749,103230.0
2017-10-12 10:20:00,60.39,60.42,60.36,60.38,77491.0,55.749,55.7767,55.7213,55.7398,77491.0
2017-10-12 10:30:00,60.38,60.43,60.36,60.4,129330.0,55.7398,55.7859,55.7213,55.7582,129330.0
2017-10-12 10:40:00,60.4,60.41,60.37,60.39,94716.0,55.7582,55.7674,55.7305,55.749,94716.0
2017-10-12 10:50:00,60.39,60.41,60.35,60.39,61891.0,55.749,55.7674,55.7121,55.749,61891.0
2017-10-12 11:00:00,60.38,60.39,60.35,60.38,70692.0,55.7398,55.749,55.7121,55.7398,70692.0
2017-10-12 11:10:00,60.38,60.42,60.37,60.39,49178.0,55.7398,55.7767,55.7305,55.749,49178.0
2017-10-12 11:20:00,60.38,60.41,60.37,60.41,47246.0,55.7398,55.7674,55.7305,55.7674,47246.0
2017-10-12 11:30:00,60.41,60.42,60.38,60.41,92737.0,55.7674,55.7767,55.7398,55.7674,92737.0
2017-10-12 11:40:00,60.4,60.43,60.4,60.42,71136.0,55.7582,55.7859,55.7582,55.7767,71136.0
2017-10-12 11:50:00,60.43,60.46,60.42,60.44,178249.0,55.7859,55.8136,55.7767,55.7951,178249.0
2017-10-12 12:00:00,60.43,60.5,60.43,60.48,92531.0,55.7859,55.8505,55.7859,55.8321,92531.0
2017-10-12 12:10:00,60.47,60.49,60.44,60.45,63252.0,55.8228,55.8413,55.7951,55.8044,63252.0
2017-10-12 12:20:00,60.45,60.47,60.44,60.45,30486.0,55.8044,55.8228,55.7951,55.8044,30486.0
2017-10-12 12:30:00,60.44,60.44,60.4,60.41,50384.0,55.7951,55.7951,55.7582,55.7674,50384.0
2017-10-12 12:40:00,60.41,60.42,60.38,60.38,58556.0,55.7674,55.7767,55.7398,55.7398,58556.0
2017-10-12 12:50:00,60.38,60.4,60.36,60.39,91387.0,55.7398,55.7582,55.7213,55.749,91387.0
2017-10-12 13:00:00,60.38,60.44,60.37,60.43,44625.0,55.7398,55.7951,55.7305,55.7859,44625.0
2017-10-12 13:10:00,60.43,60.45,60.41,60.44,75525.0,55.7859,55.8044,55.7674,55.7951,75525.0
2017-10-12 13:20:00,60.44,60.45,60.41,60.43,53379.0,55.7951,55.8044,55.7674,55.7859,53379.0
2017-10-12 13:30:00,60.44,60.45,60.42,60.45,33056.0,55.7951,55.8044,55.7767,55.8044,33056.0
2017-10-12 13:40:00,60.45,60.45,60.42,60.43,114368.0,55.8044,55.8044,55.7767,55.7859,114368.0
2017-10-12 13:50:00,60.43,60.45,60.42,60.42,31497.0,55.7859,55.8044,55.7767,55.7767,31497.0
2017-10-12 14:00:00,60.42,60.45,60.41,60.42,40669.0,55.7767,55.8044,55.7674,55.7767,40669.0
2017-10-12 14:10:00,60.42,60.42,60.39,60.41,73942.0,55.7767,55.7767,55.749,55.7674,73942.0
2017-10-12 14:20:00,60.4,60.41,60.38,60.38,54971.0,55.7582,55.7674,55.7398,55.7398,54971.0
2017-10-12 14:30:00,60.38,60.39,60.35,60.38,175137.0,55.7398,55.749,55.7121,55.7398,175137.0
2017-10-12 14:40:00,60.38,60.38,60.31,60.31,136124.0,55.7398,55.7398,55.6751,55.6751,136124.0
2017-10-12 14:50:00,60.32,60.33,60.25,60.28,236213.0,55.6844,55.6936,55.6197,55.6474,236213.0
2017-10-12 15:00:00,60.28,60.3,60.27,60.3,146797.0,55.6474,55.6659,55.6382,55.6659,146797.0
2017-10-12 15:10:00,60.3,60.32,60.28,60.3,100712.0,55.6659,55.6844,55.6474,55.6659,100712.0
2017-10-12 15:20:00,60.31,60.32,60.27,60.28,80643.0,55.6751,55.6844,55.6382,55.6474,80643.0
2017-10-12 15:30:00,60.28,60.28,60.21,60.21,121828.0,55.6474,55.6474,55.5828,55.5828,121828.0
2017-10-12 15:40:00,60.21,60.24,60.19,60.2,191511.0,55.5828,55.6105,55.5644,55.5736,191511.0
2017-10-12 15:50:00,60.19,60.23,60.14,60.22,1684118.0,55.5644,55.6013,55.5182,55.592,1684118.0
2017-10-13 09:30:00,60.43,60.54,60.43,60.45,501784.0,55.7859,55.8875,55.7859,55.8044,501784.0
2017-10-13 09:40:00,60.45,60.54,60.43,60.54,435097.0,55.8044,55.8875,55.7859,55.8875,435097.0
2017-10-13 09:50:00,60.53,60.56,60.49,60.52,97449.0,55.8782,55.9059,55.8413,55.869,97449.0
2017-10-13 10:00:00,60.52,60.6,60.51,60.59,75837.0,55.869,55.9428,55.8598,55.9336,75837.0
2017-10-13 10:10:00,60.59,60.6,60.54,60.55,91326.0,55.9336,55.9428,55.8875,55.8967,91326.0
2017-10-13 10:20:00,60.55,60.61,60.54,60.6,146503.0,55.8967,55.9521,55.8875,55.9428,146503.0
2017-10-13 10:30:00,60.6,60.6,60.57,60.57,56499.0,55.9428,55.9428,55.9151,55.9151,56499.0
2017-10-13 10:40:00,60.58,60.59,60.51,60.52,94931.0,55.9244,55.9336,55.8598,55.869,94931.0
2017-10-13 10:50:00,60.52,60.53,60.47,60.52,48038.0,55.869,55.8782,55.8228,55.869,48038.0
2017-10-13 11:00:00,60.52,60.54,60.49,60.51,138862.0,55.869,55.8875,55.8413,55.8598,138862.0
2017-10-13 11:10:00,60.5,60.52,60.49,60.49,96861.0,55.8505,55.869,55.8413,55.8413,96861.0
2017-10-13 11:20:00,60.5,60.52,60.48,60.49,252886.0,55.8505,55.869,55.8321,55.8413,252886.0
2017-10-13 11:30:00,60.49,60.5,60.46,60.49,47554.0,55.8413,55.8505,55.8136,55.8413,47554.0
2017-10-13 11:40:00,60.49,60.53,60.49,60.52,32762.0,55.8413,55.8782,55.8413,55.869,32762.0
2017-10-13 11:50:00,60.52,60.54,60.51,60.53,28797.0,55.869,55.8875,55.8598,55.8782,28797.0
2017-10-13 12:00:00,60.54,60.55,60.51,60.53,33276.0,55.8875,55.8967,55.8598,55.8782,33276.0
2017-10-13 12:10:00,60.54,60.54,60.51,60.52,31245.0,55.8875,55.8875,55.8598,55.869,31245.0
2017-10-13 12:20:00,60.52,60.57,60.52,60.57,19553.0,55.869,55.9151,55.869,55.9151,19553.0
2017-10-13 12:30:00,60.57,60.58,60.52,60.54,64948.0,55.9151,55.9244,55.869,55.8875,64948.0
2017-10-13 12:40:00,60.53,60.55,60.52,60.54,52727.0,55.8782,55.8967,55.869,55.8875,52727.0
2017-10-13 12:50:00,60.55,60.55,60.52,60.53,17539.0,55.8967,55.8967,55.869,55.8782,17539.0
2017-10-13 13:00:00,60.53,60.56,60.53,60.55,22595.0,55.8782,55.9059,55.8782,55.8967,22595.0
2017-10-13 13:10:00,60.56,60.58,60.55,60.56,29517.0,55.9059,55.9244,55.8967,55.9059,29517.0
2017-10-13 13:20:00,60.56,60.58,60.54,60.57,87089.0,55.9059,55.9244,55.8875,55.9151,87089.0
2017-10-13 13:30:00,60.56,60.57,60.55,60.57,19134.0,55.9059,55.9151,55.8967,55.9151,19134.0
2017-10-13 13:40:00,60.56,60.59,60.56,60.57,124032.0,55.9059,55.9336,55.9059,55.9151,124032.0
2017-10-13 13:50:00,60.57,60.57,60.52,60.53,45247.0,55.9151,55.9151,55.869,55.8782,45247.0
2017-10-13 14:00:00,60.53,60.54,60.52,60.54,42282.0,55.8782,55.8875,55.869,55.8875,42282.0
2017-10-13 14:10:00,60.53,60.57,60.53,60.54,102628.0,55.8782,55.9151,55.8782,55.8875,102628.0
2017-10-13 14:20:00,60.55,60.55,60.51,60.54,74652.0,55.8967,55.8967,55.8598,55.8875,74652.0
2017-10-13 14:30:00,60.54,60.55,60.52,60.53,52347.0,55.8875,55.8967,55.869,55.8782,52347.0
2017-10-13 14:40:00,60.53,60.54,60.5,60.53,110446.0,55.8782,55.8875,55.8505,55.8782,110446.0
2017-10-13 14:50:00,60.53,60.55,60.51,60.55,66703.0,55.8782,55.8967,55.8598,55.8967,66703.0
2017-10-13 15:00:00,60.55,60.56,60.53,60.56,138812.0,55.8967,55.9059,55.8782,55.9059,138812.0
2017-10-13 15:10:00,60.56,60.57,60.53,60.53,97012.0,55.9059,55.9151,55.8782,55.8782,97012.0
2017-10-13 15:20:00,60.54,60.55,60.53,60.54,63307.0,55.8875,55.8967,55.8782,55.8875,63307.0
2017-10-13 15:30:00,60.54,60.54,60.51,60.52,95911.0,55.8875,55.8875,55.8598,55.869,95911.0
2017-10-13 15:40:00,60.52,60.53,60.47,60.48,295202.0,55.869,55.8782,55.8228,55.8321,295202.0
2017-10-13 15:50:00,60.48,60.5,60.44,60.5,956481.0,55.8321,55.8505,55.7951,55.8505,956481.0
2017-10-16 09:30:00,60.65,60.69,60.57,60.59,366360.0,55.989,56.0259,55.9151,55.9336,366360.0
2017-10-16 09:40:00,60.59,60.67,60.58,60.64,308342.0,55.9336,56.0075,55.9244,55.9798,308342.0
2017-10-16 09:50:00,60.64,60.65,60.61,60.62,125201.0,55.9798,55.989,55.9521,55.9613,125201.0
2017-10-16 10:00:00,60.62,60.66,60.61,60.61,108388.0,55.9613,55.9982,55.9521,55.9521,108388.0
2017-10-16 10:10:00,60.61,60.62,60.54,60.55,85318.0,55.9521,55.9613,55.8875,55.8967,85318.0
2017-10-16 10:20:00,60.54,60.58,60.51,60.57,137914.0,55.8875,55.9244,55.8598,55.9151,137914.0
2017-10-16 10:30:00,60.57,60.58,60.53,60.53,111764.0,55.9151,55.9244,55.8782,55.8782,111764.0
2017-10-16 10:40:00,60.53,60.57,60.52,60.56,70453.0,55.8782,55.9151,55.869,55.9059,70453.0
2017-10-16 10:50:00,60.56,60.58,60.55,60.57,42019.0,55.9059,55.9244,55.8967,55.9151,42019.0
2017-10-16 11:00:00,60.58,60.59,60.55,60.57,46700.0,55.9244,55.9336,55.8967,55.9151,46700.0
2017-10-16 11:10:00,60.57,60.58,60.54,60.58,84206.0,55.9151,55.9244,55.8875,55.9244,84206.0
2017-10-16 11:20:00,60.59,60.62,60.58,60.61,69286.0,55.9336,55.9613,55.9244,55.9521,69286.0
2017-10-16 11:30:00,60.61,60.62,60.58,60.6,66282.0,55.9521,55.9613,55.9244,55.9428,66282.0
2017-10-16 11:40:00,60.61,60.63,60.59,60.63,34533.0,55.9521,55.9705,55.9336,55.9705,34533.0
2017-10-16 11:50:00,60.62,60.65,60.62,60.63,69593.0,55.9613,55.989,55.9613,55.9705,69593.0
2017-10-16 12:00:00,60.63,60.65,60.61,60.62,49748.0,55.9705,55.989,55.9521,55.9613,49748.0
2017-10-16 12:10:00,60.62,60.63,60.54,60.57,114514.0,55.9613,55.9705,55.8875,55.9151,114514.0
2017-10-16 12:20:00,60.56,60.59,60.53,60.58,46591.0,55.9059,55.9336,55.8782,55.9244,46591.0
2017-10-16 12:30:00,60.58,60.6,60.56,60.6,25181.0,55.9244,55.9428,55.9059,55.9428,25181.0
2017-10-16 12:40:00,60.6,60.62,60.57,60.59,57961.0,55.9428,55.9613,55.9151,55.9336,57961.0
2017-10-16 12:50:00,60.59,60.61,60.58,60.59,48395.0,55.9336,55.9521,55.9244,55.9336,48395.0
2017-10-16 13:00:00,60.6,60.61,60.57,60.6,30956.0,55.9428,55.9521,55.9151,55.9428,30956.0
2017-10-16 13:10:00,60.6,60.63,60.58,60.62,74221.0,55.9428,55.9705,55.9244,55.9613,74221.0
2017-10-16 13:20:00,60.63,60.64,60.6,60.62,45212.0,55.9705,55.9798,55.9428,55.9613,45212.0
2017-10-16 13:30:00,60.62,60.64,60.61,60.63,47526.0,55.9613,55.9798,55.9521,55.9705,47526.0
2017-10-16 13:40:00,60.62,60.63,60.61,60.63,29701.0,55.9613,55.9705,55.9521,55.9705,29701.0
2017-10-16 13:50:00,60.62,60.65,60.6,60.6,84951.0,55.9613,55.989,55.9428,55.9428,84951.0
2017-10-16 14:00:00,60.61,60.63,60.6,60.63,102190.0,55.9521,55.9705,55.9428,55.9705,102190.0
2017-10-16 14:10:00,60.63,60.65,60.62,60.64,335803.0,55.9705,55.989,55.9613,55.9798,335803.0
2017-10-16 14:20:00,60.64,60.67,60.63,60.67,232516.0,55.9798,56.0075,55.9705,56.0075,232516.0
2017-10-16 14:30:00,60.67,60.67,60.65,60.67,306477.0,56.0075,56.0075,55.989,56.0075,306477.0
2017-10-16 14:40:00,60.66,60.69,60.66,60.68,186341.0,55.9982,56.0259,55.9982,56.0167,186341.0
2017-10-16 14:50:00,60.68,60.7,60.67,60.69,272169.0,56.0167,56.0352,56.0075,56.0259,272169.0
2017-10-16 15:00:00,60.69,60.7,60.67,60.69,415270.0,56.0259,56.0352,56.0075,56.0259,415270.0
2017-10-16 15:10:00,60.69,60.7,60.68,60.69,202028.0,56.0259,56.0352,56.0167,56.0259,202028.0
2017-10-16 15:20:00,60.69,60.69,60.66,60.68,146551.0,56.0259,56.0259,55.9982,56.0167,146551.0
2017-10-16 15:30:00,60.68,60.72,60.67,60.71,681115.0,56.0167,56.0536,56.0075,56.0444,681115.0
2017-10-16 15:40:00,60.71,60.73,60.7,60.7,401501.0,56.0444,56.0629,56.0352,56.0352,401501.0
2017-10-16 15:50:00,60.71,60.73,60.69,60.72,1395238.0,56.0444,56.0629,56.0259,56.0536,1395238.0
2017-10-17 09:30:00,60.7,60.71,60.57,60.6,456327.0,56.0352,56.0444,55.9151,55.9428,456327.0
2017-10-17 09:40:00,60.6,60.64,60.59,60.63,216198.0,55.9428,55.9798,55.9336,55.9705,216198.0
2017-10-17 09:50:00,60.63,60.65,60.58,60.64,55838.0,55.9705,55.989,55.9244,55.9798,55838.0
2017-10-17 10:00:00,60.64,60.66,60.61,60.66,76656.0,55.9798,55.9982,55.9521,55.9982,76656.0
2017-10-17 10:10:00,60.66,60.67,60.59,60.6,59392.0,55.9982,56.0075,55.9336,55.9428,59392.0
2017-10-17 10:20:00,60.6,60.63,60.53,60.54,99007.0,55.9428,55.9705,55.8782,55.8875,99007.0
2017-10-17 10:30:00,60.54,60.58,60.53,60.58,73237.0,55.8875,55.9244,55.8782,55.9244,73237.0
2017-10-17 10:40:00,60.58,60.6,60.52,60.6,92247.0,55.9244,55.9428,55.869,55.9428,92247.0
2017-10-17 10:50:00,60.6,60.63,60.58,60.61,48700.0,55.9428,55.9705,55.9244,55.9521,48700.0
2017-10-17 11:00:00,60.61,60.65,60.6,60.65,66814.0,55.9521,55.989,55.9428,55.989,66814.0
2017-10-17 11:10:00,60.65,60.69,60.63,60.68,49379.0,55.989,56.0259,55.9705,56.0167,49379.0
2017-10-17 11:20:00,60.69,60.69,60.63,60.63,90864.0,56.0259,56.0259,55.9705,55.9705,90864.0
2017-10-17 11:30:00,60.63,60.64,60.6,60.62,136598.0,55.9705,55.9798,55.9428,55.9613,136598.0
2017-10-17 11:40:00,60.62,60.63,60.58,60.59,128505.0,55.9613,55.9705,55.9244,55.9336,128505.0
2017-10-17 11:50:00,60.59,60.6,60.56,60.59,61414.0,55.9336,55.9428,55.9059,55.9336,61414.0
2017-10-17 12:00:00,60.59,60.61,60.57,60.61,38886.0,55.9336,55.9521,55.9151,55.9521,38886.0
2017-10-17 12:10:00,60.6,60.62,60.59,60.61,46218.0,55.9428,55.9613,55.9336,55.9521,46218.0
2017-10-17 12:20:00,60.61,60.61,60.58,60.59,50253.0,55.9521,55.9521,55.9244,55.9336,50253.0
2017-10-17 12:30:00,60.59,60.6,60.56,60.59,74736.0,55.9336,55.9428,55.9059,55.9336,74736.0
2017-10-17 12:40:00,60.59,60.6,60.58,60.59,34117.0,55.9336,55.9428,55.9244,55.9336,34117.0
2017-10-17 12:50:00,60.59,60.59,60.55,60.55,70261.0,55.9336,55.9336,55.8967,55.8967,70261.0
2017-10-17 13:00:00,60.55,60.59,60.55,60.58,43267.0,55.8967,55.9336,55.8967,55.9244,43267.0
2017-10-17 13:10:00,60.58,60.6,60.58,60.59,45334.0,55.9244,55.9428,55.9244,55.9336,45334.0
2017-10-17 13:20:00,60.59,60.61,60.57,60.59,151256.0,55.9336,55.9521,55.9151,55.9336,151256.0
2017-10-17 13:30:00,60.59,60.63,60.57,60.62,74399.0,55.9336,55.9705,55.9151,55.9613,74399.0
2017-10-17 13:40:00,60.62,60.62,60.59,60.6,79628.0,55.9613,55.9613,55.9336,55.9428,79628.0
2017-10-17 13:50:00,60.61,60.62,60.59,60.61,37277.0,55.9521,55.9613,55.9336,55.9521,37277.0
2017-10-17 14:00:00,60.6,60.63,60.6,60.61,25946.0,55.9428,55.9705,55.9428,55.9521,25946.0
2017-10-17 14:10:00,60.61,60.64,60.6,60.64,47492.0,55.9521,55.9798,55.9428,55.9798,47492.0
2017-10-17 14:20:00,60.63,60.64,60.6,60.62,81107.0,55.9705,55.9798,55.9428,55.9613,81107.0
2017-10-17 14:30:00,60.62,60.64,60.61,60.62,61819.0,55.9613,55.9798,55.9521,55.9613,61819.0
2017-10-17 14:40:00,60.62,60.64,60.62,60.64,25891.0,55.9613,55.9798,55.9613,55.9798,25891.0
2017-10-17 14:50:00,60.64,60.65,60.62,60.63,102226.0,55.9798,55.989,55.9613,55.9705,102226.0
2017-10-17 15:00:00,60.64,60.64,60.62,60.63,47933.0,55.9798,55.9798,55.9613,55.9705,47933.0
2017-10-17 15:10:00,60.63,60.65,60.61,60.62,290934.0,55.9705,55.989,55.9521,55.9613,290934.0
2017-10-17 15:20:00,60.62,60.63,60.61,60.63,100879.0,55.9613,55.9705,55.9521,55.9705,100879.0
2017-10-17 15:30:00,60.63,60.68,60.62,60.68,144571.0,55.9705,56.0167,55.9613,56.0167,144571.0
2017-10-17 15:40:00,60.68,60.7,60.66,60.68,568434.0,56.0167,56.0352,55.9982,56.0167,568434.0
2017-10-17 15:50:00,60.68,60.72,60.68,60.71,796025.0,56.0167,56.0536,56.0167,56.0444,796025.0
2017-10-18 09:30:00,60.9,60.92,60.82,60.84,248410.0,56.2198,56.2383,56.1459,56.1644,248410.0
2017-10-18 09:40:00,60.84,60.84,60.71,60.71,173597.0,56.1644,56.1644,56.0444,56.0444,173597.0
2017-10-18 09:50:00,60.71,60.74,60.68,60.72,133024.0,56.0444,56.0721,56.0167,56.0536,133024.0
2017-10-18 10:00:00,60.72,60.77,60.71,60.72,129854.0,56.0536,56.0998,56.0444,56.0536,129854.0
2017-10-18 10:10:00,60.72,60.75,60.69,60.74,150643.0,56.0536,56.0813,56.0259,56.0721,150643.0
2017-10-18 10:20:00,60.74,60.78,60.73,60.76,118085.0,56.0721,56.109,56.0629,56.0905,118085.0
2017-10-18 10:30:00,60.76,60.81,60.76,60.81,61651.0,56.0905,56.1367,56.0905,56.1367,61651.0
2017-10-18 10:40:00,60.8,60.84,60.79,60.82,74229.0,56.1275,56.1644,56.1182,56.1459,74229.0
2017-10-18 10:50:00,60.81,60.85,60.8,60.8,93363.0,56.1367,56.1736,56.1275,56.1275,93363.0
2017-10-18 11:00:00,60.8,60.82,60.78,60.79,103137.0,56.1275,56.1459,56.109,56.1182,103137.0
2017-10-18 11:10:00,60.79,60.82,60.76,60.78,83536.0,56.1182,56.1459,56.0905,56.109,83536.0
2017-10-18 11:20:00,60.79,60.79,60.72,60.75,33239.0,56.1182,56.1182,56.0536,56.0813,33239.0
2017-10-18 11:30:00,60.76,60.78,60.74,60.78,41937.0,56.0905,56.109,56.0721,56.109,41937.0
2017-10-18 11:40:00,60.77,60.78,60.75,60.76,88131.0,56.0998,56.109,56.0813,56.0905,88131.0
2017-10-18 11:50:00,60.76,60.77,60.72,60.73,152736.0,56.0905,56.0998,56.0536,56.0629,152736.0
2017-10-18 12:00:00,60.72,60.79,60.72,60.78,110543.0,56.0536,56.1182,56.0536,56.109,110543.0
2017-10-18 12:10:00,60.78,60.8,60.77,60.8,57185.0,56.109,56.1275,56.0998,56.1275,57185.0
2017-10-18 12:20:00,60.8,60.84,60.79,60.83,215373.0,56.1275,56.1644,56.1182,56.1552,215373.0
2017-10-18 12:30:00,60.83,60.85,60.82,60.83,112374.0,56.1552,56.1736,56.1459,56.1552,112374.0
2017-10-18 12:40:00,60.84,60.87,60.82,60.87,264378.0,56.1644,56.1921,56.1459,56.1921,264378.0
2017-10-18 12:50:00,60.88,60.89,60.85,60.87,54420.0,56.2013,56.2106,56.1736,56.1921,54420.0
2017-10-18 13:00:00,60.87,60.89,60.86,60.87,32961.0,56.1921,56.2106,56.1829,56.1921,32961.0
2017-10-18 13:10:00,60.87,60.88,60.85,60.87,90970.0,56.1921,56.2013,56.1736,56.1921,90970.0
2017-10-18 13:20:00,60.87,60.88,60.85,60.87,78643.0,56.1921,56.2013,56.1736,56.1921,78643.0
2017-10-18 13:30:00,60.87,60.91,60.87,60.89,195632.0,56.1921,56.229,56.1921,56.2106,195632.0
2017-10-18 13:40:00,60.89,60.94,60.89,60.93,49417.0,56.2106,56.2567,56.2106,56.2475,49417.0
2017-10-18 13:50:00,60.93,60.95,60.92,60.93,92825.0,56.2475,56.2659,56.2383,56.2475,92825.0
2017-10-18 14:00:00,60.93,60.95,60.91,60.93,59069.0,56.2475,56.2659,56.229,56.2475,59069.0
2017-10-18 14:10:00,60.92,60.95,60.92,60.93,70767.0,56.2383,56.2659,56.2383,56.2475,70767.0
2017-10-18 14:20:00,60.93,60.94,60.91,60.92,34712.0,56.2475,56.2567,56.229,56.2383,34712.0
2017-10-18 14:30:00,60.92,60.95,60.91,60.93,40061.0,56.2383,56.2659,56.229,56.2475,40061.0
2017-10-18 14:40:00,60.93,60.94,60.91,60.91,60594.0,56.2475,56.2567,56.229,56.229,60594.0
2017-10-18 14:50:00,60.92,60.93,60.89,60.93,75343.0,56.2383,56.2475,56.2106,56.2475,75343.0
2017-10-18 15:00:00,60.92,60.94,60.9,60.92,87210.0,56.2383,56.2567,56.2198,56.2383,87210.0
2017-10-18 15:10:00,60.91,60.94,60.9,60.94,144729.0,56.229,56.2567,56.2198,56.2567,144729.0
2017-10-18 15:20:00,60.94,60.94,60.91,60.93,95789.0,56.2567,56.2567,56.229,56.2475,95789.0
2017-10-18 15:30:00,60.92,60.93,60.89,60.91,512680.0,56.2383,56.2475,56.2106,56.229,512680.0
2017-10-18 15:40:00,60.9,60.9,60.86,60.87,365175.0,56.2198,56.2198,56.1829,56.1921,365175.0
2017-10-18 15:50:00,60.86,60.87,60.8,60.86,702149.0,56.1829,56.1921,56.1275,56.1829,702149.0
2017-10-19 09:30:00,60.61,60.76,60.49,60.51,438478.0,55.9521,56.0905,55.8413,55.8598,438478.0
2017-10-19 09:40:00,60.51,60.51,60.34,60.38,491028.0,55.8598,55.8598,55.7028,55.7398,491028.0
2017-10-19 09:50:00,60.37,60.41,60.29,60.39,250471.0,55.7305,55.7674,55.6567,55.749,250471.0
2017-10-19 10:00:00,60.39,60.4,60.29,60.37,197545.0,55.749,55.7582,55.6567,55.7305,197545.0
2017-10-19 10:10:00,60.38,60.52,60.35,60.49,175218.0,55.7398,55.869,55.7121,55.8413,175218.0
2017-10-19 10:20:00,60.5,60.54,60.45,60.48,166689.0,55.8505,55.8875,55.8044,55.8321,166689.0
2017-10-19 10:30:00,60.49,60.5,60.42,60.47,108212.0,55.8413,55.8505,55.7767,55.8228,108212.0
2017-10-19 10:40:00,60.46,60.53,60.46,60.53,109700.0,55.8136,55.8782,55.8136,55.8782,109700.0
2017-10-19 10:50:00,60.52,60.61,60.52,60.6,123958.0,55.869,55.9521,55.869,55.9428,123958.0
2017-10-19 11:00:00,60.6,60.62,60.58,60.6,86480.0,55.9428,55.9613,55.9244,55.9428,86480.0
2017-10-19 11:10:00,60.6,60.64,60.58,60.61,57718.0,55.9428,55.9798,55.9244,55.9521,57718.0
2017-10-19 11:20:00,60.61,60.64,60.6,60.63,100544.0,55.9521,55.9798,55.9428,55.9705,100544.0
2017-10-19 11:30:00,60.63,60.7,60.62,60.67,115590.0,55.9705,56.0352,55.9613,56.0075,115590.0
2017-10-19 11:40:00,60.67,60.68,60.59,60.61,98889.0,56.0075,56.0167,55.9336,55.9521,98889.0
2017-10-19 11:50:00,60.6,60.61,60.56,60.57,111136.0,55.9428,55.9521,55.9059,55.9151,111136.0
2017-10-19 12:00:00,60.58,60.58,60.5,60.54,80649.0,55.9244,55.9244,55.8505,55.8875,80649.0
2017-10-19 12:10:00,60.55,60.6,60.54,60.57,85677.0,55.8967,55.9428,55.8875,55.9151,85677.0
2017-10-19 12:20:00,60.57,60.59,60.56,60.58,49427.0,55.9151,55.9336,55.9059,55.9244,49427.0
2017-10-19 12:30:00,60.58,60.58,60.5,60.5,58167.0,55.9244,55.9244,55.8505,55.8505,58167.0
2017-10-19 12:40:00,60.51,60.51,60.46,60.47,101442.0,55.8598,55.8598,55.8136,55.8228,101442.0
2017-10-19 12:50:00,60.47,60.52,60.47,60.51,115625.0,55.8228,55.869,55.8228,55.8598,115625.0
2017-10-19 13:00:00,60.5,60.56,60.5,60.54,210351.0,55.8505,55.9059,55.8505,55.8875,210351.0
2017-10-19 13:10:00,60.53,60.55,60.51,60.53,40460.0,55.8782,55.8967,55.8598,55.8782,40460.0
2017-10-19 13:20:00,60.53,60.56,60.51,60.55,60341.0,55.8782,55.9059,55.8598,55.8967,60341.0
2017-10-19 13:30:00,60.55,60.57,60.53,60.57,88104.0,55.8967,55.9151,55.8782,55.9151,88104.0
2017-10-19 13:40:00,60.57,60.6,60.56,60.57,33774.0,55.9151,55.9428,55.9059,55.9151,33774.0
2017-10-19 13:50:00,60.57,60.57,60.54,60.55,60492.0,55.9151,55.9151,55.8875,55.8967,60492.0
2017-10-19 14:00:00,60.55,60.58,60.54,60.57,43819.0,55.8967,55.9244,55.8875,55.9151,43819.0
2017-10-19 14:10:00,60.57,60.59,60.56,60.57,41257.0,55.9151,55.9336,55.9059,55.9151,41257.0
2017-10-19 14:20:00,60.57,60.58,60.52,60.53,74647.0,55.9151,55.9244,55.869,55.8782,74647.0
2017-10-19 14:30:00,60.54,60.61,60.53,60.59,113811.0,55.8875,55.9521,55.8782,55.9336,113811.0
2017-10-19 14:40:00,60.6,60.62,60.59,60.6,84146.0,55.9428,55.9613,55.9336,55.9428,84146.0
2017-10-19 14:50:00,60.6,60.61,60.56,60.57,100657.0,55.9428,55.9521,55.9059,55.9151,100657.0
2017-10-19 15:00:00,60.57,60.6,60.56,60.58,52931.0,55.9151,55.9428,55.9059,55.9244,52931.0
2017-10-19 15:10:00,60.58,60.65,60.57,60.65,105051.0,55.9244,55.989,55.9151,55.989,105051.0
2017-10-19 15:20:00,60.64,60.65,60.6,60.62,96366.0,55.9798,55.989,55.9428,55.9613,96366.0
2017-10-19 15:30:00,60.62,60.63,60.58,60.59,137256.0,55.9613,55.9705,55.9244,55.9336,137256.0
2017-10-19 15:40:00,60.59,60.63,60.56,60.63,181187.0,55.9336,55.9705,55.9059,55.9705,181187.0
2017-10-19 15:50:00,60.63,60.69,60.62,60.69,1207768.0,55.9705,56.0259,55.9613,56.0259,1207768.0
2017-10-20 09:30:00,61.06,61.09,60.98,60.99,212996.0,56.3675,56.3952,56.2936,56.3029,212996.0
2017-10-20 09:40:00,60.99,61.05,60.98,61.04,167602.0,56.3029,56.3583,56.2936,56.349,167602.0
2017-10-20 09:50:00,61.05,61.06,61.01,61.03,127130.0,56.3583,56.3675,56.3213,56.3398,127130.0
2017-10-20 10:00:00,61.03,61.11,61.02,61.09,217508.0,56.3398,56.4136,56.3306,56.3952,217508.0
2017-10-20 10:10:00,61.1,61.13,61.08,61.08,156254.0,56.4044,56.4321,56.386,56.386,156254.0
2017-10-20 10:20:00,61.08,61.09,61.03,61.05,135831.0,56.386,56.3952,56.3398,56.3583,135831.0
2017-10-20 10:30:00,61.05,61.07,61.01,61.04,111566.0,56.3583,56.3767,56.3213,56.349,111566.0
2017-10-20 10:40:00,61.03,61.04,60.96,60.96,73632.0,56.3398,56.349,56.2752,56.2752,73632.0
2017-10-20 10:50:00,60.96,61.0,60.96,60.97,87484.0,56.2752,56.3121,56.2752,56.2844,87484.0
2017-10-20 11:00:00,60.97,61.03,60.97,61.02,46904.0,56.2844,56.3398,56.2844,56.3306,46904.0
2017-10-20 11:10:00,61.01,61.02,60.96,60.99,46665.0,56.3213,56.3306,56.2752,56.3029,46665.0
2017-10-20 11:20:00,60.99,61.03,60.98,61.0,72799.0,56.3029,56.3398,56.2936,56.3121,72799.0
2017-10-20 11:30:00,61.0,61.05,61.0,61.05,90030.0,56.3121,56.3583,56.3121,56.3583,90030.0
2017-10-20 11:40:00,61.05,61.07,61.04,61.05,143328.0,56.3583,56.3767,56.349,56.3583,143328.0
2017-10-20 11:50:00,61.05,61.07,61.03,61.05,393989.0,56.3583,56.3767,56.3398,56.3583,393989.0
2017-10-20 12:00:00,61.05,61.07,61.04,61.06,329080.0,56.3583,56.3767,56.349,56.3675,329080.0
2017-10-20 12:10:00,61.06,61.09,61.06,61.06,79900.0,56.3675,56.3952,56.3675,56.3675,79900.0
2017-10-20 12:20:00,61.07,61.1,61.06,61.1,280838.0,56.3767,56.4044,56.3675,56.4044,280838.0
2017-10-20 12:30:00,61.11,61.11,61.07,61.07,74785.0,56.4136,56.4136,56.3767,56.3767,74785.0
2017-10-20 12:40:00,61.08,61.1,61.07,61.09,25328.0,56.386,56.4044,56.3767,56.3952,25328.0
2017-10-20 12:50:00,61.09,61.13,61.09,61.13,77541.0,56.3952,56.4321,56.3952,56.4321,77541.0
2017-10-20 13:00:00,61.13,61.14,61.12,61.14,31112.0,56.4321,56.4413,56.4229,56.4413,31112.0
2017-10-20 13:10:00,61.14,61.16,61.13,61.15,50619.0,56.4413,56.4598,56.4321,56.4506,50619.0
2017-10-20 13:20:00,61.15,61.16,61.13,61.15,65464.0,56.4506,56.4598,56.4321,56.4506,65464.0
2017-10-20 13:30:00,61.15,61.17,61.14,61.16,125220.0,56.4506,56.469,56.4413,56.4598,125220.0
2017-10-20 13:40:00,61.17,61.17,61.15,61.15,72399.0,56.469,56.469,56.4506,56.4506,72399.0
2017-10-20 13:50:00,61.16,61.16,61.12,61.14,85905.0,56.4598,56.4598,56.4229,56.4413,85905.0
2017-10-20 14:00:00,61.14,61.16,61.13,61.15,71227.0,56.4413,56.4598,56.4321,56.4506,71227.0
2017-10-20 14:10:00,61.15,61.16,61.12,61.13,202032.0,56.4506,56.4598,56.4229,56.4321,202032.0
2017-10-20 14:20:00,61.13,61.16,61.12,61.15,159436.0,56.4321,56.4598,56.4229,56.4506,159436.0
2017-10-20 14:30:00,61.15,61.15,61.12,61.12,114635.0,56.4506,56.4506,56.4229,56.4229,114635.0
2017-10-20 14:40:00,61.13,61.13,61.1,61.11,58769.0,56.4321,56.4321,56.4044,56.4136,58769.0
2017-10-20 14:50:00,61.11,61.12,61.08,61.1,40659.0,56.4136,56.4229,56.386,56.4044,40659.0
2017-10-20 15:00:00,61.1,61.11,61.07,61.1,177311.0,56.4044,56.4136,56.3767,56.4044,177311.0
2017-10-20 15:10:00,61.11,61.12,61.1,61.11,114967.0,56.4136,56.4229,56.4044,56.4136,114967.0
2017-10-20 15:20:00,61.11,61.12,61.05,61.05,68714.0,56.4136,56.4229,56.3583,56.3583,68714.0
2017-10-20 15:30:00,61.06,61.08,61.05,61.07,241704.0,56.3675,56.386,56.3583,56.3767,241704.0
2017-10-20 15:40:00,61.06,61.07,61.0,61.01,242849.0,56.3675,56.3767,56.3121,56.3213,242849.0
2017-10-20 15:50:00,61.01,61.07,60.99,61.06,1735609.0,56.3213,56.3767,56.3029,56.3675,1735609.0
2017-10-23 09:30:00,61.2,61.25,61.15,61.18,136331.0,56.4967,56.5429,56.4506,56.4783,136331.0
2017-10-23 09:40:00,61.18,61.2,61.13,61.14,134514.0,56.4783,56.4967,56.4321,56.4413,134514.0
2017-10-23 09:50:00,61.14,61.14,61.1,61.13,88673.0,56.4413,56.4413,56.4044,56.4321,88673.0
2017-10-23 10:00:00,61.12,61.15,61.01,61.02,91587.0,56.4229,56.4506,56.3213,56.3306,91587.0
2017-10-23 10:10:00,61.03,61.06,60.97,61.04,134936.0,56.3398,56.3675,56.2844,56.349,134936.0
2017-10-23 10:20:00,61.03,61.06,61.01,61.05,45471.0,56.3398,56.3675,56.3213,56.3583,45471.0
2017-10-23 10:30:00,61.06,61.08,61.02,61.05,71372.0,56.3675,56.386,56.3306,56.3583,71372.0
2017-10-23 10:40:00,61.05,61.05,60.96,60.98,88493.0,56.3583,56.3583,56.2752,56.2936,88493.0
2017-10-23 10:50:00,60.98,61.01,60.96,60.98,62967.0,56.2936,56.3213,56.2752,56.2936,62967.0
2017-10-23 11:00:00,60.98,61.05,60.98,61.04,92648.0,56.2936,56.3583,56.2936,56.349,92648.0
2017-10-23 11:10:00,61.04,61.06,61.02,61.04,37867.0,56.349,56.3675,56.3306,56.349,37867.0
2017-10-23 11:20:00,61.04,61.08,61.03,61.05,37653.0,56.349,56.386,56.3398,56.3583,37653.0
2017-10-23 11:30:00,61.04,61.06,61.0,61.01,167407.0,56.349,56.3675,56.3121,56.3213,167407.0
2017-10-23 11:40:00,61.01,61.02,60.99,61.01,40839.0,56.3213,56.3306,56.3029,56.3213,40839.0
2017-10-23 11:50:00,61.01,61.05,61.0,61.03,32640.0,56.3213,56.3583,56.3121,56.3398,32640.0
2017-10-23 12:00:00,61.03,61.07,61.02,61.07,86524.0,56.3398,56.3767,56.3306,56.3767,86524.0
2017-10-23 12:10:00,61.07,61.1,61.06,61.1,101844.0,56.3767,56.4044,56.3675,56.4044,101844.0
2017-10-23 12:20:00,61.1,61.15,61.08,61.15,36284.0,56.4044,56.4506,56.386,56.4506,36284.0
2017-10-23 12:30:00,61.15,61.16,61.11,61.12,75602.0,56.4506,56.4598,56.4136,56.4229,75602.0
2017-10-23 12:40:00,61.13,61.15,61.11,61.12,44188.0,56.4321,56.4506,56.4136,56.4229,44188.0
2017-10-23 12:50:00,61.12,61.15,61.11,61.15,76010.0,56.4229,56.4506,56.4136,56.4506,76010.0
2017-10-23 13:00:00,61.14,61.16,61.13,61.14,99184.0,56.4413,56.4598,56.4321,56.4413,99184.0
2017-10-23 13:10:00,61.14,61.15,61.1,61.12,49393.0,56.4413,56.4506,56.4044,56.4229,49393.0
2017-10-23 13:20:00,61.12,61.12,61.1,61.11,23715.0,56.4229,56.4229,56.4044,56.4136,23715.0
2017-10-23 13:30:00,61.11,61.12,61.02,61.05,103899.0,56.4136,56.4229,56.3306,56.3583,103899.0
2017-10-23 13:40:00,61.04,61.07,61.04,61.06,49741.0,56.349,56.3767,56.349,56.3675,49741.0
2017-10-23 13:50:00,61.06,61.08,61.05,61.06,78778.0,56.3675,56.386,56.3583,56.3675,78778.0
2017-10-23 14:00:00,61.06,61.1,61.04,61.07,80811.0,56.3675,56.4044,56.349,56.3767,80811.0
2017-10-23 14:10:00,61.08,61.09,60.99,61.0,104893.0,56.386,56.3952,56.3029,56.3121,104893.0
2017-10-23 14:20:00,61.0,61.03,60.97,61.01,97411.0,56.3121,56.3398,56.2844,56.3213,97411.0
2017-10-23 14:30:00,61.01,61.02,60.99,61.01,47044.0,56.3213,56.3306,56.3029,56.3213,47044.0
2017-10-23 14:40:00,61.0,61.04,60.97,60.97,99882.0,56.3121,56.349,56.2844,56.2844,99882.0
2017-10-23 14:50:00,60.97,61.0,60.94,60.99,165613.0,56.2844,56.3121,56.2567,56.3029,165613.0
2017-10-23 15:00:00,60.99,60.99,60.92,60.94,142886.0,56.3029,56.3029,56.2383,56.2567,142886.0
2017-10-23 15:10:00,60.93,60.94,60.87,60.88,207252.0,56.2475,56.2567,56.1921,56.2013,207252.0
2017-10-23 15:20:00,60.88,60.89,60.8,60.83,566577.0,56.2013,56.2106,56.1275,56.1552,566577.0
2017-10-23 15:30:00,60.83,60.86,60.74,60.77,183149.0,56.1552,56.1829,56.0721,56.0998,183149.0
2017-10-23 15:40:00,60.77,60.85,60.74,60.82,358426.0,56.0998,56.1736,56.0721,56.1459,358426.0
2017-10-23 15:50:00,60.82,60.83,60.74,60.81,1538948.0,56.1459,56.1552,56.0721,56.1367,1538948.0
2017-10-24 09:30:00,60.93,60.95,60.79,60.81,293702.0,56.2475,56.2659,56.1182,56.1367,293702.0
2017-10-24 09:40:00,60.81,60.85,60.73,60.78,261300.0,56.1367,56.1736,56.0629,56.109,261300.0
2017-10-24 09:50:00,60.77,60.86,60.77,60.81,192471.0,56.0998,56.1829,56.0998,56.1367,192471.0
2017-10-24 10:00:00,60.81,60.96,60.8,60.93,258948.0,56.1367,56.2752,56.1275,56.2475,258948.0
2017-10-24 10:10:00,60.94,60.95,60.88,60.92,168635.0,56.2567,56.2659,56.2013,56.2383,168635.0
2017-10-24 10:20:00,60.93,60.97,60.9,60.95,188582.0,56.2475,56.2844,56.2198,56.2659,188582.0
2017-10-24 10:30:00,60.95,60.98,60.94,60.98,384507.0,56.2659,56.2936,56.2567,56.2936,384507.0
2017-10-24 10:40:00,60.98,61.01,60.94,60.95,186049.0,56.2936,56.3213,56.2567,56.2659,186049.0
2017-10-24 10:50:00,60.96,60.99,60.96,60.97,123180.0,56.2752,56.3029,56.2752,56.2844,123180.0
2017-10-24 11:00:00,60.97,61.04,60.96,61.0,160476.0,56.2844,56.349,56.2752,56.3121,160476.0
2017-10-24 11:10:00,61.01,61.03,60.98,60.99,119564.0,56.3213,56.3398,56.2936,56.3029,119564.0
2017-10-24 11:20:00,60.99,61.02,60.98,61.01,354901.0,56.3029,56.3306,56.2936,56.3213,354901.0
2017-10-24 11:30:00,61.01,61.03,60.99,61.0,118194.0,56.3213,56.3398,56.3029,56.3121,118194.0
2017-10-24 11:40:00,61.0,61.07,61.0,61.04,199718.0,56.3121,56.3767,56.3121,56.349,199718.0
2017-10-24 11:50:00,61.04,61.06,61.03,61.04,107820.0,56.349,56.3675,56.3398,56.349,107820.0
2017-10-24 12:00:00,61.03,61.05,61.0,61.01,53437.0,56.3398,56.3583,56.3121,56.3213,53437.0
2017-10-24 12:10:00,61.01,61.03,61.0,61.01,64817.0,56.3213,56.3398,56.3121,56.3213,64817.0
2017-10-24 12:20:00,61.01,61.04,61.0,61.03,67709.0,56.3213,56.349,56.3121,56.3398,67709.0
2017-10-24 12:30:00,61.03,61.05,61.02,61.03,107658.0,56.3398,56.3583,56.3306,56.3398,107658.0
2017-10-24 12:40:00,61.03,61.05,61.02,61.02,66291.0,56.3398,56.3583,56.3306,56.3306,66291.0
2017-10-24 12:50:00,61.03,61.04,61.0,61.0,42403.0,56.3398,56.349,56.3121,56.3121,42403.0
2017-10-24 13:00:00,61.01,61.01,60.98,60.98,45763.0,56.3213,56.3213,56.2936,56.2936,45763.0
2017-10-24 13:10:00,60.98,61.01,60.97,61.01,57247.0,56.2936,56.3213,56.2844,56.3213,57247.0
2017-10-24 13:20:00,61.0,61.03,61.0,61.0,470334.0,56.3121,56.3398,56.3121,56.3121,470334.0
2017-10-24 13:30:00,61.0,61.07,60.99,61.07,559974.0,56.3121,56.3767,56.3029,56.3767,559974.0
2017-10-24 13:40:00,61.07,61.07,61.03,61.04,41277.0,56.3767,56.3767,56.3398,56.349,41277.0
2017-10-24 13:50:00,61.03,61.04,61.01,61.02,144414.0,56.3398,56.349,56.3213,56.3306,144414.0
2017-10-24 14:00:00,61.02,61.03,61.0,61.02,71522.0,56.3306,56.3398,56.3121,56.3306,71522.0
2017-10-24 14:10:00,61.02,61.06,61.01,61.04,64466.0,56.3306,56.3675,56.3213,56.349,64466.0
2017-10-24 14:20:00,61.05,61.08,61.03,61.03,46536.0,56.3583,56.386,56.3398,56.3398,46536.0
2017-10-24 14:30:00,61.04,61.06,61.01,61.02,215971.0,56.349,56.3675,56.3213,56.3306,215971.0
2017-10-24 14:40:00,61.02,61.04,61.01,61.04,54484.0,56.3306,56.349,56.3213,56.349,54484.0
2017-10-24 14:50:00,61.04,61.04,60.96,60.97,55534.0,56.349,56.349,56.2752,56.2844,55534.0
2017-10-24 15:00:00,60.98,61.0,60.89,60.92,472643.0,56.2936,56.3121,56.2106,56.2383,472643.0
2017-10-24 15:10:00,60.92,60.97,60.92,60.95,174088.0,56.2383,56.2844,56.2383,56.2659,174088.0
2017-10-24 15:20:00,60.95,60.98,60.93,60.94,207670.0,56.2659,56.2936,56.2475,56.2567,207670.0
2017-10-24 15:30:00,60.95,60.99,60.94,60.97,157223.0,56.2659,56.3029,56.2567,56.2844,157223.0
2017-10-24 15:40:00,60.96,60.98,60.9,60.91,267156.0,56.2752,56.2936,56.2198,56.229,267156.0
2017-10-24 15:50:00,60.9,60.99,60.9,60.98,940625.0,56.2198,56.3029,56.2198,56.2936,940625.0
2017-10-25 09:30:00,60.84,60.96,60.82,60.95,258801.0,56.1644,56.2752,56.1459,56.2659,258801.0
2017-10-25 09:40:00,60.95,61.02,60.92,60.93,379912.0,56.2659,56.3306,56.2383,56.2475,379912.0
2017-10-25 09:50:00,60.93,60.94,60.8,60.84,191825.0,56.2475,56.2567,56.1275,56.1644,191825.0
2017-10-25 10:00:00,60.84,60.92,60.83,60.91,167696.0,56.1644,56.2383,56.1552,56.229,167696.0
2017-10-25 10:10:00,60.92,60.94,60.82,60.83,97451.0,56.2383,56.2567,56.1459,56.1552,97451.0
2017-10-25 10:20:00,60.84,60.94,60.82,60.93,89829.0,56.1644,56.2567,56.1459,56.2475,89829.0
2017-10-25 10:30:00,60.93,60.96,60.88,60.89,97427.0,56.2475,56.2752,56.2013,56.2106,97427.0
2017-10-25 10:40:00,60.9,60.93,60.76,60.83,145538.0,56.2198,56.2475,56.0905,56.1552,145538.0
2017-10-25 10:50:00,60.82,60.88,60.81,60.86,141455.0,56.1459,56.2013,56.1367,56.1829,141455.0
2017-10-25 11:00:00,60.85,60.85,60.56,60.58,333344.0,56.1736,56.1736,55.9059,55.9244,333344.0
2017-10-25 11:10:00,60.58,60.63,60.41,60.42,631164.0,55.9244,55.9705,55.7674,55.7767,631164.0
2017-10-25 11:20:00,60.42,60.53,60.39,60.53,131612.0,55.7767,55.8782,55.749,55.8782,131612.0
2017-10-25 11:30:00,60.52,60.64,60.52,60.63,290388.0,55.869,55.9798,55.869,55.9705,290388.0
2017-10-25 11:40:00,60.63,60.63,60.55,60.56,162135.0,55.9705,55.9705,55.8967,55.9059,162135.0
2017-10-25 11:50:00,60.56,60.56,60.45,60.51,157552.0,55.9059,55.9059,55.8044,55.8598,157552.0
2017-10-25 12:00:00,60.51,60.58,60.46,60.55,117926.0,55.8598,55.9244,55.8136,55.8967,117926.0
2017-10-25 12:10:00,60.55,60.55,60.38,60.39,198162.0,55.8967,55.8967,55.7398,55.749,198162.0
2017-10-25 12:20:00,60.38,60.4,60.27,60.28,307879.0,55.7398,55.7582,55.6382,55.6474,307879.0
2017-10-25 12:30:00,60.28,60.37,60.25,60.34,154815.0,55.6474,55.7305,55.6197,55.7028,154815.0
2017-10-25 12:40:00,60.34,60.45,60.34,60.43,121882.0,55.7028,55.8044,55.7028,55.7859,121882.0
2017-10-25 12:50:00,60.44,60.53,60.43,60.5,172156.0,55.7951,55.8782,55.7859,55.8505,172156.0
2017-10-25 13:00:00,60.5,60.53,60.45,60.5,135455.0,55.8505,55.8782,55.8044,55.8505,135455.0
2017-10-25 13:10:00,60.51,60.58,60.5,60.54,117234.0,55.8598,55.9244,55.8505,55.8875,117234.0
2017-10-25 13:20:00,60.55,60.57,60.48,60.5,76125.0,55.8967,55.9151,55.8321,55.8505,76125.0
2017-10-25 13:30:00,60.5,60.59,60.49,60.56,101960.0,55.8505,55.9336,55.8413,55.9059,101960.0
2017-10-25 13:40:00,60.57,60.62,60.56,60.6,78957.0,55.9151,55.9613,55.9059,55.9428,78957.0
2017-10-25 13:50:00,60.6,60.61,60.57,60.6,99814.0,55.9428,55.9521,55.9151,55.9428,99814.0
2017-10-25 14:00:00,60.6,60.66,60.58,60.64,103060.0,55.9428,55.9982,55.9244,55.9798,103060.0
2017-10-25 14:10:00,60.64,60.67,60.61,60.65,155360.0,55.9798,56.0075,55.9521,55.989,155360.0
2017-10-25 14:20:00,60.66,60.71,60.64,60.68,89976.0,55.9982,56.0444,55.9798,56.0167,89976.0
2017-10-25 14:30:00,60.69,60.69,60.61,60.61,225079.0,56.0259,56.0259,55.9521,55.9521,225079.0
2017-10-25 14:40:00,60.61,60.62,60.57,60.6,197557.0,55.9521,55.9613,55.9151,55.9428,197557.0
2017-10-25 14:50:00,60.61,60.64,60.58,60.64,152819.0,55.9521,55.9798,55.9244,55.9798,152819.0
2017-10-25 15:00:00,60.63,60.69,60.59,60.65,208423.0,55.9705,56.0259,55.9336,55.989,208423.0
2017-10-25 15:10:00,60.66,60.68,60.64,60.67,102826.0,55.9982,56.0167,55.9798,56.0075,102826.0
2017-10-25 15:20:00,60.67,60.73,60.66,60.73,257973.0,56.0075,56.0629,55.9982,56.0629,257973.0
2017-10-25 15:30:00,60.73,60.73,60.68,60.69,314470.0,56.0629,56.0629,56.0167,56.0259,314470.0
2017-10-25 15:40:00,60.69,60.69,60.59,60.59,256195.0,56.0259,56.0259,55.9336,55.9336,256195.0
2017-10-25 15:50:00,60.6,60.7,60.58,60.68,1551099.0,55.9428,56.0352,55.9244,56.0167,1551099.0
2017-10-26 09:30:00,61.0,61.16,61.0,61.05,550856.0,56.3121,56.4598,56.3121,56.3583,550856.0
2017-10-26 09:40:00,61.05,61.09,60.99,61.02,433477.0,56.3583,56.3952,56.3029,56.3306,433477.0
2017-10-26 09:50:00,61.02,61.09,60.99,61.01,642785.0,56.3306,56.3952,56.3029,56.3213,642785.0
2017-10-26 10:00:00,61.01,61.02,60.91,60.92,353374.0,56.3213,56.3306,56.229,56.2383,353374.0
2017-10-26 10:10:00,60.91,60.94,60.85,60.89,474495.0,56.229,56.2567,56.1736,56.2106,474495.0
2017-10-26 10:20:00,60.9,61.0,60.89,60.98,322566.0,56.2198,56.3121,56.2106,56.2936,322566.0
2017-10-26 10:30:00,60.98,61.09,60.95,61.08,226635.0,56.2936,56.3952,56.2659,56.386,226635.0
2017-10-26 10:40:00,61.09,61.1,61.02,61.07,320508.0,56.3952,56.4044,56.3306,56.3767,320508.0
2017-10-26 10:50:00,61.08,61.11,61.05,61.05,178738.0,56.386,56.4136,56.3583,56.3583,178738.0
2017-10-26 11:00:00,61.05,61.11,61.03,61.06,264142.0,56.3583,56.4136,56.3398,56.3675,264142.0
2017-10-26 11:10:00,61.07,61.07,60.92,60.95,194077.0,56.3767,56.3767,56.2383,56.2659,194077.0
2017-10-26 11:20:00,60.95,60.99,60.94,60.97,191173.0,56.2659,56.3029,56.2567,56.2844,191173.0
2017-10-26 11:30:00,60.96,60.99,60.93,60.96,98275.0,56.2752,56.3029,56.2475,56.2752,98275.0
2017-10-26 11:40:00,60.96,60.97,60.92,60.96,94847.0,56.2752,56.2844,56.2383,56.2752,94847.0
2017-10-26 11:50:00,60.95,60.99,60.94,60.97,141757.0,56.2659,56.3029,56.2567,56.2844,141757.0
2017-10-26 12:00:00,60.98,61.03,60.97,61.03,90023.0,56.2936,56.3398,56.2844,56.3398,90023.0
2017-10-26 12:10:00,61.03,61.05,61.0,61.01,100311.0,56.3398,56.3583,56.3121,56.3213,100311.0
2017-10-26 12:20:00,61.01,61.03,60.99,61.02,98781.0,56.3213,56.3398,56.3029,56.3306,98781.0
2017-10-26 12:30:00,61.01,61.02,60.91,60.95,170577.0,56.3213,56.3306,56.229,56.2659,170577.0
2017-10-26 12:40:00,60.95,60.98,60.93,60.97,116386.0,56.2659,56.2936,56.2475,56.2844,116386.0
2017-10-26 12:50:00,60.97,60.99,60.95,60.96,52365.0,56.2844,56.3029,56.2659,56.2752,52365.0
2017-10-26 13:00:00,60.96,61.0,60.93,60.97,80117.0,56.2752,56.3121,56.2475,56.2844,80117.0
2017-10-26 13:10:00,60.98,61.02,60.97,61.01,115801.0,56.2936,56.3306,56.2844,56.3213,115801.0
2017-10-26 13:20:00,61.0,61.02,60.97,60.98,112036.0,56.3121,56.3306,56.2844,56.2936,112036.0
2017-10-26 13:30:00,60.98,60.99,60.95,60.97,55039.0,56.2936,56.3029,56.2659,56.2844,55039.0
2017-10-26 13:40:00,60.98,60.99,60.91,60.92,37629.0,56.2936,56.3029,56.229,56.2383,37629.0
2017-10-26 13:50:00,60.92,60.96,60.9,60.96,131199.0,56.2383,56.2752,56.2198,56.2752,131199.0
2017-10-26 14:00:00,60.96,61.0,60.95,60.99,127375.0,56.2752,56.3121,56.2659,56.3029,127375.0
2017-10-26 14:10:00,61.0,61.03,60.99,61.01,100763.0,56.3121,56.3398,56.3029,56.3213,100763.0
2017-10-26 14:20:00,61.0,61.03,60.98,61.01,75184.0,56.3121,56.3398,56.2936,56.3213,75184.0
2017-10-26 14:30:00,61.01,61.05,61.01,61.03,130355.0,56.3213,56.3583,56.3213,56.3398,130355.0
2017-10-26 14:40:00,61.04,61.07,61.03,61.05,154064.0,56.349,56.3767,56.3398,56.3583,154064.0
2017-10-26 14:50:00,61.04,61.05,61.01,61.02,125029.0,56.349,56.3583,56.3213,56.3306,125029.0
2017-10-26 15:00:00,61.03,61.04,60.99,61.01,150170.0,56.3398,56.349,56.3029,56.3213,150170.0
2017-10-26 15:10:00,61.01,61.04,60.99,61.0,192665.0,56.3213,56.349,56.3029,56.3121,192665.0
2017-10-26 15:20:00,61.01,61.04,60.99,61.03,177300.0,56.3213,56.349,56.3029,56.3398,177300.0
2017-10-26 15:30:00,61.02,61.05,60.99,61.02,189594.0,56.3306,56.3583,56.3029,56.3306,189594.0
2017-10-26 15:40:00,61.02,61.04,60.99,61.01,238505.0,56.3306,56.349,56.3029,56.3213,238505.0
2017-10-26 15:50:00,61.0,61.0,60.88,60.89,1426919.0,56.3121,56.3121,56.2013,56.2106,1426919.0
2017-10-27 09:30:00,61.88,62.0,61.88,61.92,1412870.0,57.1245,57.2353,57.1245,57.1614,1412870.0
2017-10-27 09:40:00,61.93,62.14,61.92,62.11,832661.0,57.1706,57.3645,57.1614,57.3368,832661.0
2017-10-27 09:50:00,62.11,62.25,62.09,62.17,779614.0,57.3368,57.466,57.3183,57.3922,779614.0
2017-10-27 10:00:00,62.17,62.32,62.15,62.28,541813.0,57.3922,57.5307,57.3737,57.4937,541813.0
2017-10-27 10:10:00,62.28,62.43,62.27,62.42,545126.0,57.4937,57.6322,57.4845,57.623,545126.0
2017-10-27 10:20:00,62.42,62.45,62.29,62.29,388734.0,57.623,57.6507,57.503,57.503,388734.0
2017-10-27 10:30:00,62.29,62.33,62.25,62.26,214568.0,57.503,57.5399,57.466,57.4753,214568.0
2017-10-27 10:40:00,62.25,62.29,62.22,62.22,229590.0,57.466,57.503,57.4383,57.4383,229590.0
2017-10-27 10:50:00,62.23,62.25,62.17,62.17,171482.0,57.4476,57.466,57.3922,57.3922,171482.0
2017-10-27 11:00:00,62.16,62.27,62.16,62.27,278402.0,57.383,57.4845,57.383,57.4845,278402.0
2017-10-27 11:10:00,62.28,62.29,62.24,62.25,138029.0,57.4937,57.503,57.4568,57.466,138029.0
2017-10-27 11:20:00,62.25,62.35,62.22,62.33,164791.0,57.466,57.5584,57.4383,57.5399,164791.0
2017-10-27 11:30:00,62.34,62.39,62.33,62.35,326633.0,57.5491,57.5953,57.5399,57.5584,326633.0
2017-10-27 11:40:00,62.35,62.45,62.35,62.45,145545.0,57.5584,57.6507,57.5584,57.6507,145545.0
2017-10-27 11:50:00,62.45,62.49,62.42,62.46,184186.0,57.6507,57.6876,57.623,57.6599,184186.0
2017-10-27 12:00:00,62.45,62.56,62.44,62.54,183464.0,57.6507,57.7522,57.6414,57.7338,183464.0
2017-10-27 12:10:00,62.54,62.57,62.51,62.53,167219.0,57.7338,57.7614,57.7061,57.7245,167219.0
2017-10-27 12:20:00,62.54,62.58,62.53,62.55,105020.0,57.7338,57.7707,57.7245,57.743,105020.0
2017-10-27 12:30:00,62.55,62.59,62.53,62.59,149842.0,57.743,57.7799,57.7245,57.7799,149842.0
2017-10-27 12:40:00,62.59,62.61,62.55,62.55,112466.0,57.7799,57.7984,57.743,57.743,112466.0
2017-10-27 12:50:00,62.55,62.56,62.51,62.52,87938.0,57.743,57.7522,57.7061,57.7153,87938.0
2017-10-27 13:00:00,62.52,62.56,62.52,62.54,61991.0,57.7153,57.7522,57.7153,57.7338,61991.0
2017-10-27 13:10:00,62.53,62.53,62.49,62.52,71959.0,57.7245,57.7245,57.6876,57.7153,71959.0
2017-10-27 13:20:00,62.51,62.52,62.48,62.49,47152.0,57.7061,57.7153,57.6784,57.6876,47152.0
2017-10-27 13:30:00,62.49,62.56,62.49,62.56,81842.0,57.6876,57.7522,57.6876,57.7522,81842.0
2017-10-27 13:40:00,62.56,62.57,62.53,62.56,85614.0,57.7522,57.7614,57.7245,57.7522,85614.0
2017-10-27 13:50:00,62.55,62.64,62.55,62.64,59009.0,57.743,57.8261,57.743,57.8261,59009.0
2017-10-27 14:00:00,62.64,62.67,62.62,62.67,172509.0,57.8261,57.8538,57.8076,57.8538,172509.0
2017-10-27 14:10:00,62.67,62.71,62.66,62.7,151769.0,57.8538,57.8907,57.8445,57.8815,151769.0
2017-10-27 14:20:00,62.71,62.71,62.6,62.61,260665.0,57.8907,57.8907,57.7891,57.7984,260665.0
2017-10-27 14:30:00,62.6,62.62,62.58,62.61,108973.0,57.7891,57.8076,57.7707,57.7984,108973.0
2017-10-27 14:40:00,62.61,62.62,62.57,62.57,80714.0,57.7984,57.8076,57.7614,57.7614,80714.0
2017-10-27 14:50:00,62.57,62.62,62.56,62.61,102480.0,57.7614,57.8076,57.7522,57.7984,102480.0
2017-10-27 15:00:00,62.61,62.63,62.59,62.63,193604.0,57.7984,57.8168,57.7799,57.8168,193604.0
2017-10-27 15:10:00,62.63,62.65,62.6,62.64,141012.0,57.8168,57.8353,57.7891,57.8261,141012.0
2017-10-27 15:20:00,62.64,62.65,62.62,62.63,210091.0,57.8261,57.8353,57.8076,57.8168,210091.0
2017-10-27 15:30:00,62.62,62.63,62.56,62.57,241492.0,57.8076,57.8168,57.7522,57.7614,241492.0
2017-10-27 15:40:00,62.57,62.63,62.55,62.62,672877.0,57.7614,57.8168,57.743,57.8076,672877.0
2017-10-27 15:50:00,62.62,62.64,62.48,62.53,2419103.0,57.8076,57.8261,57.6784,57.7245,2419103.0
2017-10-30 09:30:00,62.56,62.72,62.54,62.7,389311.0,57.7522,57.8999,57.7338,57.8815,389311.0
2017-10-30 09:40:00,62.7,62.73,62.6,62.72,276464.0,57.8815,57.9092,57.7891,57.8999,276464.0
2017-10-30 09:50:00,62.72,62.79,62.68,62.79,309442.0,57.8999,57.9645,57.863,57.9645,309442.0
2017-10-30 10:00:00,62.79,62.83,62.76,62.8,243973.0,57.9645,58.0015,57.9368,57.9738,243973.0
2017-10-30 10:10:00,62.8,62.89,62.79,62.88,267431.0,57.9738,58.0569,57.9645,58.0476,267431.0
2017-10-30 10:20:00,62.89,62.89,62.82,62.89,256142.0,58.0569,58.0569,57.9922,58.0569,256142.0
2017-10-30 10:30:00,62.89,62.92,62.83,62.84,323099.0,58.0569,58.0845,58.0015,58.0107,323099.0
2017-10-30 10:40:00,62.85,62.85,62.78,62.8,165110.0,58.0199,58.0199,57.9553,57.9738,165110.0
2017-10-30 10:50:00,62.8,62.82,62.77,62.8,113825.0,57.9738,57.9922,57.9461,57.9738,113825.0
2017-10-30 11:00:00,62.8,62.82,62.74,62.75,142815.0,57.9738,57.9922,57.9184,57.9276,142815.0
2017-10-30 11:10:00,62.76,62.77,62.69,62.71,260380.0,57.9368,57.9461,57.8722,57.8907,260380.0
2017-10-30 11:20:00,62.71,62.75,62.65,62.67,156909.0,57.8907,57.9276,57.8353,57.8538,156909.0
2017-10-30 11:30:00,62.67,62.69,62.6,62.62,165267.0,57.8538,57.8722,57.7891,57.8076,165267.0
2017-10-30 11:40:00,62.61,62.7,62.58,62.69,123093.0,57.7984,57.8815,57.7707,57.8722,123093.0
2017-10-30 11:50:00,62.69,62.7,62.64,62.69,126612.0,57.8722,57.8815,57.8261,57.8722,126612.0
2017-10-30 12:00:00,62.69,62.7,62.6,62.61,117370.0,57.8722,57.8815,57.7891,57.7984,117370.0
2017-10-30 12:10:00,62.61,62.61,62.46,62.47,196794.0,57.7984,57.7984,57.6599,57.6691,196794.0
2017-10-30 12:20:00,62.47,62.57,62.44,62.55,208813.0,57.6691,57.7614,57.6414,57.743,208813.0
2017-10-30 12:30:00,62.55,62.66,62.55,62.65,151275.0,57.743,57.8445,57.743,57.8353,151275.0
2017-10-30 12:40:00,62.65,62.67,62.6,62.64,171056.0,57.8353,57.8538,57.7891,57.8261,171056.0
2017-10-30 12:50:00,62.64,62.67,62.61,62.65,152926.0,57.8261,57.8538,57.7984,57.8353,152926.0
2017-10-30 13:00:00,62.65,62.67,62.6,62.63,187724.0,57.8353,57.8538,57.7891,57.8168,187724.0
2017-10-30 13:10:00,62.63,62.64,62.6,62.64,99514.0,57.8168,57.8261,57.7891,57.8261,99514.0
2017-10-30 13:20:00,62.63,62.64,62.61,62.62,86057.0,57.8168,57.8261,57.7984,57.8076,86057.0
2017-10-30 13:30:00,62.62,62.65,62.56,62.6,118255.0,57.8076,57.8353,57.7522,57.7891,118255.0
2017-10-30 13:40:00,62.6,62.61,62.55,62.57,57592.0,57.7891,57.7984,57.743,57.7614,57592.0
2017-10-30 13:50:00,62.57,62.58,62.51,62.56,484923.0,57.7614,57.7707,57.7061,57.7522,484923.0
2017-10-30 14:00:00,62.56,62.63,62.56,62.61,141942.0,57.7522,57.8168,57.7522,57.7984,141942.0
2017-10-30 14:10:00,62.61,62.65,62.59,62.62,93122.0,57.7984,57.8353,57.7799,57.8076,93122.0
2017-10-30 14:20:00,62.62,62.65,62.59,62.62,113273.0,57.8076,57.8353,57.7799,57.8076,113273.0
2017-10-30 14:30:00,62.62,62.64,62.58,62.61,83601.0,57.8076,57.8261,57.7707,57.7984,83601.0
2017-10-30 14:40:00,62.62,62.67,62.61,62.65,73783.0,57.8076,57.8538,57.7984,57.8353,73783.0
2017-10-30 14:50:00,62.65,62.66,62.62,62.64,130520.0,57.8353,57.8445,57.8076,57.8261,130520.0
2017-10-30 15:00:00,62.64,62.65,62.6,62.63,188395.0,57.8261,57.8353,57.7891,57.8168,188395.0
2017-10-30 15:10:00,62.62,62.64,62.56,62.57,155947.0,57.8076,57.8261,57.7522,57.7614,155947.0
2017-10-30 15:20:00,62.58,62.62,62.53,62.61,122231.0,57.7707,57.8076,57.7245,57.7984,122231.0
2017-10-30 15:30:00,62.61,62.63,62.58,62.63,195471.0,57.7984,57.8168,57.7707,57.8168,195471.0
2017-10-30 15:40:00,62.63,62.71,62.63,62.69,316676.0,57.8168,57.8907,57.8168,57.8722,316676.0
2017-10-30 15:50:00,62.69,62.75,62.68,62.69,975515.0,57.8722,57.9276,57.863,57.8722,975515.0
2017-10-31 09:30:00,62.92,62.97,62.76,62.81,648808.0,58.0845,58.1307,57.9368,57.983,648808.0
2017-10-31 09:40:00,62.82,62.9,62.8,62.81,623079.0,57.9922,58.0661,57.9738,57.983,623079.0
2017-10-31 09:50:00,62.82,62.83,62.67,62.74,145447.0,57.9922,58.0015,57.8538,57.9184,145447.0
2017-10-31 10:00:00,62.74,62.76,62.7,62.74,138782.0,57.9184,57.9368,57.8815,57.9184,138782.0
2017-10-31 10:10:00,62.74,62.82,62.73,62.79,227470.0,57.9184,57.9922,57.9092,57.9645,227470.0
2017-10-31 10:20:00,62.8,62.83,62.78,62.82,201499.0,57.9738,58.0015,57.9553,57.9922,201499.0
2017-10-31 10:30:00,62.82,62.83,62.78,62.8,250731.0,57.9922,58.0015,57.9553,57.9738,250731.0
2017-10-31 10:40:00,62.81,62.84,62.79,62.84,87757.0,57.983,58.0107,57.9645,58.0107,87757.0
2017-10-31 10:50:00,62.84,62.91,62.84,62.87,119865.0,58.0107,58.0753,58.0107,58.0384,119865.0
2017-10-31 11:00:00,62.87,62.94,62.86,62.92,97815.0,58.0384,58.103,58.0292,58.0845,97815.0
2017-10-31 11:10:00,62.92,62.94,62.9,62.94,280655.0,58.0845,58.103,58.0661,58.103,280655.0
2017-10-31 11:20:00,62.94,62.95,62.92,62.94,199507.0,58.103,58.1122,58.0845,58.103,199507.0
2017-10-31 11:30:00,62.94,62.97,62.92,62.95,126756.0,58.103,58.1307,58.0845,58.1122,126756.0
2017-10-31 11:40:00,62.95,62.97,62.91,62.92,290439.0,58.1122,58.1307,58.0753,58.0845,290439.0
2017-10-31 11:50:00,62.92,62.98,62.92,62.97,303852.0,58.0845,58.1399,58.0845,58.1307,303852.0
2017-10-31 12:00:00,62.97,62.98,62.89,62.91,130186.0,58.1307,58.1399,58.0569,58.0753,130186.0
2017-10-31 12:10:00,62.9,62.93,62.89,62.9,128147.0,58.0661,58.0938,58.0569,58.0661,128147.0
2017-10-31 12:20:00,62.9,62.92,62.88,62.9,74522.0,58.0661,58.0845,58.0476,58.0661,74522.0
2017-10-31 12:30:00,62.9,62.94,62.89,62.93,129037.0,58.0661,58.103,58.0569,58.0938,129037.0
2017-10-31 12:40:00,62.93,62.96,62.93,62.94,93543.0,58.0938,58.1215,58.0938,58.103,93543.0
2017-10-31 12:50:00,62.95,62.98,62.94,62.96,105969.0,58.1122,58.1399,58.103,58.1215,105969.0
2017-10-31 13:00:00,62.96,62.99,62.94,62.98,105217.0,58.1215,58.1492,58.103,58.1399,105217.0
2017-10-31 13:10:00,62.99,63.0,62.95,62.97,82513.0,58.1492,58.1584,58.1122,58.1307,82513.0
2017-10-31 13:20:00,62.96,62.99,62.95,62.98,125936.0,58.1215,58.1492,58.1122,58.1399,125936.0
2017-10-31 13:30:00,62.97,62.98,62.96,62.96,174650.0,58.1307,58.1399,58.1215,58.1215,174650.0
2017-10-31 13:40:00,62.97,62.97,62.93,62.96,157022.0,58.1307,58.1307,58.0938,58.1215,157022.0
2017-10-31 13:50:00,62.96,62.99,62.95,62.99,159835.0,58.1215,58.1492,58.1122,58.1492,159835.0
2017-10-31 14:00:00,62.99,63.05,62.98,63.05,131434.0,58.1492,58.2046,58.1399,58.2046,131434.0
2017-10-31 14:10:00,63.05,63.08,63.03,63.07,107601.0,58.2046,58.2323,58.1861,58.223,107601.0
2017-10-31 14:20:00,63.07,63.07,63.03,63.04,118779.0,58.223,58.223,58.1861,58.1953,118779.0
2017-10-31 14:30:00,63.04,63.04,63.01,63.02,156416.0,58.1953,58.1953,58.1676,58.1769,156416.0
2017-10-31 14:40:00,63.02,63.02,62.95,62.97,232873.0,58.1769,58.1769,58.1122,58.1307,232873.0
2017-10-31 14:50:00,62.96,62.98,62.94,62.98,136404.0,58.1215,58.1399,58.103,58.1399,136404.0
2017-10-31 15:00:00,62.98,63.01,62.96,62.97,213638.0,58.1399,58.1676,58.1215,58.1307,213638.0
2017-10-31 15:10:00,62.97,62.99,62.93,62.94,152858.0,58.1307,58.1492,58.0938,58.103,152858.0
2017-10-31 15:20:00,62.94,62.99,62.93,62.96,258177.0,58.103,58.1492,58.0938,58.1215,258177.0
2017-10-31 15:30:00,62.96,62.97,62.93,62.94,575146.0,58.1215,58.1307,58.0938,58.103,575146.0
2017-10-31 15:40:00,62.94,62.97,62.93,62.96,678785.0,58.103,58.1307,58.0938,58.1215,678785.0
2017-10-31 15:50:00,62.96,62.99,62.89,62.96,1531758.0,58.1215,58.1492,58.0569,58.1215,1531758.0
2017-11-01 09:30:00,63.25,63.33,63.19,63.25,446010.0,58.3892,58.463,58.3338,58.3892,446010.0
2017-11-01 09:40:00,63.24,63.24,63.13,63.16,555642.0,58.38,58.38,58.2784,58.3061,555642.0
2017-11-01 09:50:00,63.16,63.18,63.01,63.06,275598.0,58.3061,58.3246,58.1676,58.2138,275598.0
2017-11-01 10:00:00,63.06,63.06,62.99,63.04,344995.0,58.2138,58.2138,58.1492,58.1953,344995.0
2017-11-01 10:10:00,63.03,63.03,62.92,62.93,266270.0,58.1861,58.1861,58.0845,58.0938,266270.0
2017-11-01 10:20:00,62.93,63.01,62.92,63.0,113111.0,58.0938,58.1676,58.0845,58.1584,113111.0
2017-11-01 10:30:00,63.0,63.04,62.92,62.93,163295.0,58.1584,58.1953,58.0845,58.0938,163295.0
2017-11-01 10:40:00,62.93,62.98,62.93,62.95,87835.0,58.0938,58.1399,58.0938,58.1122,87835.0
2017-11-01 10:50:00,62.95,63.01,62.94,62.94,156832.0,58.1122,58.1676,58.103,58.103,156832.0
2017-11-01 11:00:00,62.95,63.05,62.93,63.04,125948.0,58.1122,58.2046,58.0938,58.1953,125948.0
2017-11-01 11:10:00,63.04,63.07,63.03,63.05,121493.0,58.1953,58.223,58.1861,58.2046,121493.0
2017-11-01 11:20:00,63.04,63.05,62.98,62.99,131550.0,58.1953,58.2046,58.1399,58.1492,131550.0
2017-11-01 11:30:00,62.99,63.02,62.9,62.93,155486.0,58.1492,58.1769,58.0661,58.0938,155486.0
2017-11-01 11:40:00,62.94,62.94,62.88,62.94,118881.0,58.103,58.103,58.0476,58.103,118881.0
2017-11-01 11:50:00,62.93,62.94,62.82,62.82,112150.0,58.0938,58.103,57.9922,57.9922,112150.0
2017-11-01 12:00:00,62.82,62.91,62.81,62.9,81725.0,57.9922,58.0753,57.983,58.0661,81725.0
2017-11-01 12:10:00,62.9,62.95,62.89,62.95,146677.0,58.0661,58.1122,58.0569,58.1122,146677.0
2017-11-01 12:20:00,62.95,62.96,62.92,62.96,165564.0,58.1122,58.1215,58.0845,58.1215,165564.0
2017-11-01 12:30:00,62.96,62.96,62.92,62.94,84125.0,58.1215,58.1215,58.0845,58.103,84125.0
2017-11-01 12:40:00,62.94,62.95,62.9,62.93,388879.0,58.103,58.1122,58.0661,58.0938,388879.0
2017-11-01 12:50:00,62.92,62.94,62.86,62.88,89828.0,58.0845,58.103,58.0292,58.0476,89828.0
2017-11-01 13:00:00,62.88,62.89,62.7,62.72,141208.0,58.0476,58.0569,57.8815,57.8999,141208.0
2017-11-01 13:10:00,62.71,62.74,62.63,62.65,312160.0,57.8907,57.9184,57.8168,57.8353,312160.0
2017-11-01 13:20:00,62.64,62.79,62.63,62.78,175346.0,57.8261,57.9645,57.8168,57.9553,175346.0
2017-11-01 13:30:00,62.79,62.81,62.77,62.79,93624.0,57.9645,57.983,57.9461,57.9645,93624.0
2017-11-01 13:40:00,62.79,62.8,62.77,62.77,113789.0,57.9645,57.9738,57.9461,57.9461,113789.0
2017-11-01 13:50:00,62.77,62.81,62.7,62.79,189488.0,57.9461,57.983,57.8815,57.9645,189488.0
2017-11-01 14:00:00,62.79,62.87,62.76,62.83,123242.0,57.9645,58.0384,57.9368,58.0015,123242.0
2017-11-01 14:10:00,62.83,62.9,62.81,62.85,172194.0,58.0015,58.0661,57.983,58.0199,172194.0
2017-11-01 14:20:00,62.86,62.88,62.78,62.82,251042.0,58.0292,58.0476,57.9553,57.9922,251042.0
2017-11-01 14:30:00,62.82,62.93,62.81,62.91,295699.0,57.9922,58.0938,57.983,58.0753,295699.0
2017-11-01 14:40:00,62.9,62.92,62.88,62.92,145127.0,58.0661,58.0845,58.0476,58.0845,145127.0
2017-11-01 14:50:00,62.91,62.92,62.86,62.91,129836.0,58.0753,58.0845,58.0292,58.0753,129836.0
2017-11-01 15:00:00,62.91,62.96,62.88,62.95,148769.0,58.0753,58.1215,58.0476,58.1122,148769.0
2017-11-01 15:10:00,62.94,62.96,62.91,62.91,188772.0,58.103,58.1215,58.0753,58.0753,188772.0
2017-11-01 15:20:00,62.91,62.93,62.87,62.92,495794.0,58.0753,58.0938,58.0384,58.0845,495794.0
2017-11-01 15:30:00,62.92,62.96,62.91,62.95,241572.0,58.0845,58.1215,58.0753,58.1122,241572.0
2017-11-01 15:40:00,62.95,63.0,62.9,62.9,430919.0,58.1122,58.1584,58.0661,58.0661,430919.0
2017-11-01 15:50:00,62.9,62.98,62.9,62.97,1105440.0,58.0661,58.1399,58.0661,58.1307,1105440.0
2017-11-02 09:30:00,62.96,62.97,62.79,62.83,639889.0,58.1215,58.1307,57.9645,58.0015,639889.0
2017-11-02 09:40:00,62.83,63.02,62.83,63.0,248470.0,58.0015,58.1769,58.0015,58.1584,248470.0
2017-11-02 09:50:00,63.0,63.01,62.89,62.91,535875.0,58.1584,58.1676,58.0569,58.0753,535875.0
2017-11-02 10:00:00,62.91,62.92,62.6,62.61,417821.0,58.0753,58.0845,57.7891,57.7984,417821.0
2017-11-02 10:10:00,62.61,62.7,62.57,62.66,501745.0,57.7984,57.8815,57.7614,57.8445,501745.0
2017-11-02 10:20:00,62.65,62.77,62.62,62.74,116868.0,57.8353,57.9461,57.8076,57.9184,116868.0
2017-11-02 10:30:00,62.75,62.78,62.72,62.74,183165.0,57.9276,57.9553,57.8999,57.9184,183165.0
2017-11-02 10:40:00,62.73,62.91,62.72,62.83,368581.0,57.9092,58.0753,57.8999,58.0015,368581.0
2017-11-02 10:50:00,62.83,62.85,62.76,62.77,103624.0,58.0015,58.0199,57.9368,57.9461,103624.0
2017-11-02 11:00:00,62.78,62.91,62.77,62.86,136449.0,57.9553,58.0753,57.9461,58.0292,136449.0
2017-11-02 11:10:00,62.86,62.88,62.76,62.77,161743.0,58.0292,58.0476,57.9368,57.9461,161743.0
2017-11-02 11:20:00,62.76,62.81,62.66,62.67,284777.0,57.9368,57.983,57.8445,57.8538,284777.0
2017-11-02 11:30:00,62.66,62.67,62.51,62.54,291404.0,57.8445,57.8538,57.7061,57.7338,291404.0
2017-11-02 11:40:00,62.54,62.63,62.53,62.59,359103.0,57.7338,57.8168,57.7245,57.7799,359103.0
2017-11-02 11:50:00,62.6,62.72,62.59,62.72,146334.0,57.7891,57.8999,57.7799,57.8999,146334.0
2017-11-02 12:00:00,62.73,62.81,62.7,62.8,215800.0,57.9092,57.983,57.8815,57.9738,215800.0
2017-11-02 12:10:00,62.8,62.83,62.75,62.8,111144.0,57.9738,58.0015,57.9276,57.9738,111144.0
2017-11-02 12:20:00,62.8,62.88,62.77,62.87,204519.0,57.9738,58.0476,57.9461,58.0384,204519.0
2017-11-02 12:30:00,62.87,62.87,62.8,62.8,142240.0,58.0384,58.0384,57.9738,57.9738,142240.0
2017-11-02 12:40:00,62.8,62.83,62.74,62.82,96230.0,57.9738,58.0015,57.9184,57.9922,96230.0
2017-11-02 12:50:00,62.82,62.93,62.82,62.86,110572.0,57.9922,58.0938,57.9922,58.0292,110572.0
2017-11-02 13:00:00,62.87,62.91,62.86,62.88,121216.0,58.0384,58.0753,58.0292,58.0476,121216.0
2017-11-02 13:10:00,62.89,62.95,62.88,62.93,93384.0,58.0569,58.1122,58.0476,58.0938,93384.0
2017-11-02 13:20:00,62.92,62.94,62.87,62.87,91774.0,58.0845,58.103,58.0384,58.0384,91774.0
2017-11-02 13:30:00,62.87,62.89,62.85,62.89,76231.0,58.0384,58.0569,58.0199,58.0569,76231.0
2017-11-02 13:40:00,62.89,62.92,62.87,62.88,132019.0,58.0569,58.0845,58.0384,58.0476,132019.0
2017-11-02 13:50:00,62.87,62.9,62.84,62.87,122013.0,58.0384,58.0661,58.0107,58.0384,122013.0
2017-11-02 14:00:00,62.87,62.95,62.86,62.94,86604.0,58.0384,58.1122,58.0292,58.103,86604.0
2017-11-02 14:10:00,62.95,62.98,62.94,62.96,104285.0,58.1122,58.1399,58.103,58.1215,104285.0
2017-11-02 14:20:00,62.96,63.03,62.95,63.03,61275.0,58.1215,58.1861,58.1122,58.1861,61275.0
2017-11-02 14:30:00,63.02,63.03,62.98,63.02,76980.0,58.1769,58.1861,58.1399,58.1769,76980.0
2017-11-02 14:40:00,63.03,63.03,62.97,62.99,196506.0,58.1861,58.1861,58.1307,58.1492,196506.0
2017-11-02 14:50:00,62.98,62.98,62.93,62.94,209742.0,58.1399,58.1399,58.0938,58.103,209742.0
2017-11-02 15:00:00,62.94,62.99,62.93,62.95,277377.0,58.103,58.1492,58.0938,58.1122,277377.0
2017-11-02 15:10:00,62.95,63.01,62.94,62.95,261127.0,58.1122,58.1676,58.103,58.1122,261127.0
2017-11-02 15:20:00,62.94,62.97,62.91,62.96,246853.0,58.103,58.1307,58.0753,58.1215,246853.0
2017-11-02 15:30:00,62.96,63.03,62.96,62.99,336934.0,58.1215,58.1861,58.1215,58.1492,336934.0
2017-11-02 15:40:00,62.99,63.05,62.99,63.02,306920.0,58.1492,58.2046,58.1492,58.1769,306920.0
2017-11-02 15:50:00,63.02,63.04,62.99,62.99,1329525.0,58.1769,58.1953,58.1492,58.1492,1329525.0
2017-11-03 09:30:00,63.32,63.44,63.14,63.14,634120.0,58.4538,58.5646,58.2876,58.2876,634120.0
2017-11-03 09:40:00,63.14,63.18,63.01,63.05,296247.0,58.2876,58.3246,58.1676,58.2046,296247.0
2017-11-03 09:50:00,63.06,63.11,62.99,63.03,182109.0,58.2138,58.2599,58.1492,58.1861,182109.0
2017-11-03 10:00:00,63.03,63.11,63.02,63.05,198809.0,58.1861,58.2599,58.1769,58.2046,198809.0
2017-11-03 10:10:00,63.06,63.09,62.95,63.0,197411.0,58.2138,58.2415,58.1122,58.1584,197411.0
2017-11-03 10:20:00,62.99,63.09,62.99,63.01,251938.0,58.1492,58.2415,58.1492,58.1676,251938.0
2017-11-03 10:30:00,63.02,63.09,63.0,63.08,68184.0,58.1769,58.2415,58.1584,58.2323,68184.0
2017-11-03 10:40:00,63.08,63.1,63.02,63.03,75164.0,58.2323,58.2507,58.1769,58.1861,75164.0
2017-11-03 10:50:00,63.02,63.14,63.01,63.13,67688.0,58.1769,58.2876,58.1676,58.2784,67688.0
2017-11-03 11:00:00,63.13,63.15,63.09,63.13,73423.0,58.2784,58.2969,58.2415,58.2784,73423.0
2017-11-03 11:10:00,63.13,63.15,63.08,63.13,65570.0,58.2784,58.2969,58.2323,58.2784,65570.0
2017-11-03 11:20:00,63.14,63.17,63.13,63.16,89737.0,58.2876,58.3153,58.2784,58.3061,89737.0
2017-11-03 11:30:00,63.16,63.17,63.12,63.14,58400.0,58.3061,58.3153,58.2692,58.2876,58400.0
2017-11-03 11:40:00,63.14,63.21,63.13,63.2,60953.0,58.2876,58.3523,58.2784,58.343,60953.0
2017-11-03 11:50:00,63.19,63.27,63.17,63.25,182739.0,58.3338,58.4077,58.3153,58.3892,182739.0
2017-11-03 12:00:00,63.26,63.29,63.25,63.26,80822.0,58.3984,58.4261,58.3892,58.3984,80822.0
2017-11-03 12:10:00,63.26,63.32,63.25,63.32,81305.0,58.3984,58.4538,58.3892,58.4538,81305.0
2017-11-03 12:20:00,63.31,63.33,63.27,63.31,129569.0,58.4446,58.463,58.4077,58.4446,129569.0
2017-11-03 12:30:00,63.31,63.33,63.27,63.27,112016.0,58.4446,58.463,58.4077,58.4077,112016.0
2017-11-03 12:40:00,63.28,63.31,63.27,63.29,80831.0,58.4169,58.4446,58.4077,58.4261,80831.0
2017-11-03 12:50:00,63.29,63.32,63.27,63.3,41737.0,58.4261,58.4538,58.4077,58.4353,41737.0
2017-11-03 13:00:00,63.3,63.35,63.29,63.34,55975.0,58.4353,58.4815,58.4261,58.4723,55975.0
2017-11-03 13:10:00,63.34,63.37,63.33,63.33,72893.0,58.4723,58.5,58.463,58.463,72893.0
2017-11-03 13:20:00,63.33,63.35,63.32,63.35,108204.0,58.463,58.4815,58.4538,58.4815,108204.0
2017-11-03 13:30:00,63.35,63.45,63.34,63.44,139156.0,58.4815,58.5738,58.4723,58.5646,139156.0
2017-11-03 13:40:00,63.44,63.45,63.37,63.38,225951.0,58.5646,58.5738,58.5,58.5092,225951.0
2017-11-03 13:50:00,63.38,63.45,63.37,63.45,154454.0,58.5092,58.5738,58.5,58.5738,154454.0
2017-11-03 14:00:00,63.45,63.53,63.43,63.51,141616.0,58.5738,58.6477,58.5554,58.6292,141616.0
2017-11-03 14:10:00,63.52,63.52,63.44,63.48,83239.0,58.6384,58.6384,58.5646,58.6015,83239.0
2017-11-03 14:20:00,63.48,63.55,63.47,63.51,99119.0,58.6015,58.6661,58.5923,58.6292,99119.0
2017-11-03 14:30:00,63.51,63.53,63.45,63.45,88273.0,58.6292,58.6477,58.5738,58.5738,88273.0
2017-11-03 14:40:00,63.46,63.47,63.42,63.43,77129.0,58.583,58.5923,58.5461,58.5554,77129.0
2017-11-03 14:50:00,63.44,63.48,63.43,63.47,86882.0,58.5646,58.6015,58.5554,58.5923,86882.0
2017-11-03 15:00:00,63.47,63.51,63.46,63.5,116333.0,58.5923,58.6292,58.583,58.62,116333.0
2017-11-03 15:10:00,63.5,63.5,63.43,63.43,464905.0,58.62,58.62,58.5554,58.5554,464905.0
2017-11-03 15:20:00,63.42,63.44,63.4,63.42,93854.0,58.5461,58.5646,58.5277,58.5461,93854.0
2017-11-03 15:30:00,63.42,63.44,63.4,63.44,187720.0,58.5461,58.5646,58.5277,58.5646,187720.0
2017-11-03 15:40:00,63.44,63.48,63.43,63.48,322563.0,58.5646,58.6015,58.5554,58.6015,322563.0
2017-11-03 15:50:00,63.48,63.5,63.43,63.49,1050231.0,58.6015,58.62,58.5554,58.6107,1050231.0
2017-11-06 09:30:00,63.45,63.55,63.43,63.49,320323.0,58.5738,58.6661,58.5554,58.6107,320323.0
2017-11-06 09:40:00,63.49,63.55,63.48,63.49,174560.0,58.6107,58.6661,58.6015,58.6107,174560.0
2017-11-06 09:50:00,63.49,63.54,63.47,63.53,356210.0,58.6107,58.6569,58.5923,58.6477,356210.0
2017-11-06 10:00:00,63.53,63.55,63.49,63.5,116680.0,58.6477,58.6661,58.6107,58.62,116680.0
2017-11-06 10:10:00,63.5,63.5,63.45,63.5,120684.0,58.62,58.62,58.5738,58.62,120684.0
2017-11-06 10:20:00,63.5,63.59,63.49,63.55,175624.0,58.62,58.7031,58.6107,58.6661,175624.0
2017-11-06 10:30:00,63.55,63.57,63.51,63.53,153798.0,58.6661,58.6846,58.6292,58.6477,153798.0
2017-11-06 10:40:00,63.54,63.59,63.52,63.56,174421.0,58.6569,58.7031,58.6384,58.6754,174421.0
2017-11-06 10:50:00,63.56,63.59,63.51,63.54,167934.0,58.6754,58.7031,58.6292,58.6569,167934.0
2017-11-06 11:00:00,63.54,63.56,63.52,63.52,140377.0,58.6569,58.6754,58.6384,58.6384,140377.0
2017-11-06 11:10:00,63.53,63.53,63.47,63.52,136828.0,58.6477,58.6477,58.5923,58.6384,136828.0
2017-11-06 11:20:00,63.52,63.54,63.51,63.51,101014.0,58.6384,58.6569,58.6292,58.6292,101014.0
2017-11-06 11:30:00,63.51,63.52,63.46,63.5,85884.0,58.6292,58.6384,58.583,58.62,85884.0
2017-11-06 11:40:00,63.5,63.51,63.47,63.49,55636.0,58.62,58.6292,58.5923,58.6107,55636.0
2017-11-06 11:50:00,63.49,63.5,63.41,63.44,101860.0,58.6107,58.62,58.5369,58.5646,101860.0
2017-11-06 12:00:00,63.45,63.48,63.45,63.48,33903.0,58.5738,58.6015,58.5738,58.6015,33903.0
2017-11-06 12:10:00,63.48,63.52,63.47,63.5,79631.0,58.6015,58.6384,58.5923,58.62,79631.0
2017-11-06 12:20:00,63.5,63.52,63.49,63.49,65288.0,58.62,58.6384,58.6107,58.6107,65288.0
2017-11-06 12:30:00,63.49,63.53,63.49,63.52,52481.0,58.6107,58.6477,58.6107,58.6384,52481.0
2017-11-06 12:40:00,63.52,63.55,63.51,63.54,97995.0,58.6384,58.6661,58.6292,58.6569,97995.0
2017-11-06 12:50:00,63.54,63.57,63.53,63.55,78355.0,58.6569,58.6846,58.6477,58.6661,78355.0
2017-11-06 13:00:00,63.56,63.57,63.53,63.56,85288.0,58.6754,58.6846,58.6477,58.6754,85288.0
2017-11-06 13:10:00,63.57,63.59,63.55,63.57,65824.0,58.6846,58.7031,58.6661,58.6846,65824.0
2017-11-06 13:20:00,63.58,63.6,63.55,63.56,60357.0,58.6938,58.7123,58.6661,58.6754,60357.0
2017-11-06 13:30:00,63.55,63.58,63.51,63.56,191114.0,58.6661,58.6938,58.6292,58.6754,191114.0
2017-11-06 13:40:00,63.56,63.59,63.55,63.57,61471.0,58.6754,58.7031,58.6661,58.6846,61471.0
2017-11-06 13:50:00,63.58,63.62,63.57,63.61,114658.0,58.6938,58.7308,58.6846,58.7215,114658.0
2017-11-06 14:00:00,63.61,63.63,63.58,63.61,121483.0,58.7215,58.74,58.6938,58.7215,121483.0
2017-11-06 14:10:00,63.61,63.62,63.59,63.6,113828.0,58.7215,58.7308,58.7031,58.7123,113828.0
2017-11-06 14:20:00,63.6,63.62,63.58,63.58,100976.0,58.7123,58.7308,58.6938,58.6938,100976.0
2017-11-06 14:30:00,63.59,63.6,63.56,63.59,76850.0,58.7031,58.7123,58.6754,58.7031,76850.0
2017-11-06 14:40:00,63.59,63.61,63.58,63.6,87300.0,58.7031,58.7215,58.6938,58.7123,87300.0
2017-11-06 14:50:00,63.6,63.62,63.59,63.62,69259.0,58.7123,58.7308,58.7031,58.7308,69259.0
2017-11-06 15:00:00,63.62,63.65,63.61,63.62,138758.0,58.7308,58.7584,58.7215,58.7308,138758.0
2017-11-06 15:10:00,63.63,63.64,63.6,63.63,164536.0,58.74,58.7492,58.7123,58.74,164536.0
2017-11-06 15:20:00,63.63,63.64,63.61,63.63,232302.0,58.74,58.7492,58.7215,58.74,232302.0
2017-11-06 15:30:00,63.63,63.65,63.61,63.65,227749.0,58.74,58.7584,58.7215,58.7584,227749.0
2017-11-06 15:40:00,63.65,63.65,63.59,63.64,256884.0,58.7584,58.7584,58.7031,58.7492,256884.0
2017-11-06 15:50:00,63.64,63.65,63.61,63.62,696540.0,58.7492,58.7584,58.7215,58.7308,696540.0
2017-11-07 09:30:00,63.7,63.7,63.6,63.64,1079688.0,58.8046,58.8046,58.7123,58.7492,1079688.0
2017-11-07 09:40:00,63.65,63.72,63.64,63.68,183770.0,58.7584,58.8231,58.7492,58.7861,183770.0
2017-11-07 09:50:00,63.68,63.7,63.62,63.64,175125.0,58.7861,58.8046,58.7308,58.7492,175125.0
2017-11-07 10:00:00,63.64,63.66,63.52,63.57,239445.0,58.7492,58.7677,58.6384,58.6846,239445.0
2017-11-07 10:10:00,63.57,63.65,63.54,63.64,135792.0,58.6846,58.7584,58.6569,58.7492,135792.0
2017-11-07 10:20:00,63.65,63.67,63.54,63.56,86248.0,58.7584,58.7769,58.6569,58.6754,86248.0
2017-11-07 10:30:00,63.57,63.6,63.49,63.56,254775.0,58.6846,58.7123,58.6107,58.6754,254775.0
2017-11-07 10:40:00,63.57,63.61,63.5,63.54,100280.0,58.6846,58.7215,58.62,58.6569,100280.0
2017-11-07 10:50:00,63.54,63.56,63.5,63.54,95894.0,58.6569,58.6754,58.62,58.6569,95894.0
2017-11-07 11:00:00,63.55,63.62,63.54,63.61,91852.0,58.6661,58.7308,58.6569,58.7215,91852.0
2017-11-07 11:10:00,63.62,63.63,63.54,63.54,59947.0,58.7308,58.74,58.6569,58.6569,59947.0
2017-11-07 11:20:00,63.54,63.56,63.48,63.52,107941.0,58.6569,58.6754,58.6015,58.6384,107941.0
2017-11-07 11:30:00,63.52,63.55,63.48,63.51,91452.0,58.6384,58.6661,58.6015,58.6292,91452.0
2017-11-07 11:40:00,63.51,63.59,63.5,63.57,150634.0,58.6292,58.7031,58.62,58.6846,150634.0
2017-11-07 11:50:00,63.57,63.58,63.41,63.43,153008.0,58.6846,58.6938,58.5369,58.5554,153008.0
2017-11-07 12:00:00,63.43,63.5,63.39,63.48,72707.0,58.5554,58.62,58.5184,58.6015,72707.0
2017-11-07 12:10:00,63.48,63.5,63.41,63.43,168969.0,58.6015,58.62,58.5369,58.5554,168969.0
2017-11-07 12:20:00,63.43,63.5,63.41,63.49,77581.0,58.5554,58.62,58.5369,58.6107,77581.0
2017-11-07 12:30:00,63.49,63.55,63.47,63.55,48076.0,58.6107,58.6661,58.5923,58.6661,48076.0
2017-11-07 12:40:00,63.55,63.56,63.51,63.53,54325.0,58.6661,58.6754,58.6292,58.6477,54325.0
2017-11-07 12:50:00,63.54,63.57,63.53,63.56,52143.0,58.6569,58.6846,58.6477,58.6754,52143.0
2017-11-07 13:00:00,63.56,63.6,63.54,63.59,52844.0,58.6754,58.7123,58.6569,58.7031,52844.0
2017-11-07 13:10:00,63.6,63.62,63.57,63.59,40042.0,58.7123,58.7308,58.6846,58.7031,40042.0
2017-11-07 13:20:00,63.58,63.59,63.55,63.59,53240.0,58.6938,58.7031,58.6661,58.7031,53240.0
2017-11-07 13:30:00,63.59,63.61,63.55,63.56,36451.0,58.7031,58.7215,58.6661,58.6754,36451.0
2017-11-07 13:40:00,63.56,63.59,63.55,63.57,40239.0,58.6754,58.7031,58.6661,58.6846,40239.0
2017-11-07 13:50:00,63.58,63.59,63.54,63.55,70275.0,58.6938,58.7031,58.6569,58.6661,70275.0
2017-11-07 14:00:00,63.54,63.56,63.51,63.54,44373.0,58.6569,58.6754,58.6292,58.6569,44373.0
2017-11-07 14:10:00,63.54,63.55,63.5,63.54,53623.0,58.6569,58.6661,58.62,58.6569,53623.0
2017-11-07 14:20:00,63.53,63.56,63.52,63.55,33696.0,58.6477,58.6754,58.6384,58.6661,33696.0
2017-11-07 14:30:00,63.55,63.6,63.54,63.59,63817.0,58.6661,58.7123,58.6569,58.7031,63817.0
2017-11-07 14:40:00,63.59,63.59,63.54,63.55,113363.0,58.7031,58.7031,58.6569,58.6661,113363.0
2017-11-07 14:50:00,63.55,63.59,63.54,63.57,182174.0,58.6661,58.7031,58.6569,58.6846,182174.0
2017-11-07 15:00:00,63.56,63.58,63.53,63.57,85739.0,58.6754,58.6938,58.6477,58.6846,85739.0
2017-11-07 15:10:00,63.57,63.59,63.54,63.59,53052.0,58.6846,58.7031,58.6569,58.7031,53052.0
2017-11-07 15:20:00,63.59,63.59,63.54,63.57,88362.0,58.7031,58.7031,58.6569,58.6846,88362.0
2017-11-07 15:30:00,63.57,63.61,63.56,63.61,146386.0,58.6846,58.7215,58.6754,58.7215,146386.0
2017-11-07 15:40:00,63.62,63.65,63.59,63.62,277404.0,58.7308,58.7584,58.7031,58.7308,277404.0
2017-11-07 15:50:00,63.62,63.68,63.62,63.67,567739.0,58.7308,58.7861,58.7308,58.7769,567739.0
2017-11-08 09:30:00,63.66,63.7,63.54,63.55,245214.0,58.7677,58.8046,58.6569,58.6661,245214.0
2017-11-08 09:40:00,63.55,63.61,63.52,63.53,131758.0,58.6661,58.7215,58.6384,58.6477,131758.0
2017-11-08 09:50:00,63.52,63.58,63.48,63.52,119261.0,58.6384,58.6938,58.6015,58.6384,119261.0
2017-11-08 10:00:00,63.52,63.64,63.52,63.63,53569.0,58.6384,58.7492,58.6384,58.74,53569.0
2017-11-08 10:10:00,63.63,63.67,63.6,63.64,80102.0,58.74,58.7769,58.7123,58.7492,80102.0
2017-11-08 10:20:00,63.63,63.69,63.63,63.65,34966.0,58.74,58.7954,58.74,58.7584,34966.0
2017-11-08 10:30:00,63.65,63.7,63.63,63.67,80175.0,58.7584,58.8046,58.74,58.7769,80175.0
2017-11-08 10:40:00,63.67,63.71,63.66,63.7,48114.0,58.7769,58.8138,58.7677,58.8046,48114.0
2017-11-08 10:50:00,63.7,63.78,63.69,63.77,97099.0,58.8046,58.8785,58.7954,58.8692,97099.0
2017-11-08 11:00:00,63.77,63.84,63.76,63.81,55666.0,58.8692,58.9338,58.86,58.9062,55666.0
2017-11-08 11:10:00,63.81,63.85,63.79,63.8,54835.0,58.9062,58.9431,58.8877,58.8969,54835.0
2017-11-08 11:20:00,63.8,63.81,63.76,63.79,52096.0,58.8969,58.9062,58.86,58.8877,52096.0
2017-11-08 11:30:00,63.79,63.82,63.75,63.76,46049.0,58.8877,58.9154,58.8508,58.86,46049.0
2017-11-08 11:40:00,63.76,63.77,63.75,63.76,55768.0,58.86,58.8692,58.8508,58.86,55768.0
2017-11-08 11:50:00,63.77,63.77,63.73,63.77,52897.0,58.8692,58.8692,58.8323,58.8692,52897.0
2017-11-08 12:00:00,63.77,63.8,63.76,63.77,94691.0,58.8692,58.8969,58.86,58.8692,94691.0
2017-11-08 12:10:00,63.77,63.81,63.75,63.8,66705.0,58.8692,58.9062,58.8508,58.8969,66705.0
2017-11-08 12:20:00,63.79,63.83,63.78,63.83,108645.0,58.8877,58.9246,58.8785,58.9246,108645.0
2017-11-08 12:30:00,63.82,63.85,63.8,63.82,76550.0,58.9154,58.9431,58.8969,58.9154,76550.0
2017-11-08 12:40:00,63.82,63.84,63.79,63.84,64523.0,58.9154,58.9338,58.8877,58.9338,64523.0
2017-11-08 12:50:00,63.83,63.88,63.83,63.88,42170.0,58.9246,58.9708,58.9246,58.9708,42170.0
2017-11-08 13:00:00,63.88,63.95,63.87,63.91,123243.0,58.9708,59.0354,58.9615,58.9985,123243.0
2017-11-08 13:10:00,63.91,63.91,63.86,63.86,45336.0,58.9985,58.9985,58.9523,58.9523,45336.0
2017-11-08 13:20:00,63.86,63.91,63.86,63.91,70011.0,58.9523,58.9985,58.9523,58.9985,70011.0
2017-11-08 13:30:00,63.91,63.91,63.86,63.88,58008.0,58.9985,58.9985,58.9523,58.9708,58008.0
2017-11-08 13:40:00,63.88,63.9,63.86,63.89,54248.0,58.9708,58.9892,58.9523,58.98,54248.0
2017-11-08 13:50:00,63.89,63.92,63.88,63.92,45658.0,58.98,59.0077,58.9708,59.0077,45658.0
2017-11-08 14:00:00,63.92,63.92,63.87,63.88,143443.0,59.0077,59.0077,58.9615,58.9708,143443.0
2017-11-08 14:10:00,63.88,63.94,63.87,63.94,64095.0,58.9708,59.0262,58.9615,59.0262,64095.0
2017-11-08 14:20:00,63.94,63.97,63.93,63.96,353349.0,59.0262,59.0539,59.0169,59.0446,353349.0
2017-11-08 14:30:00,63.96,63.97,63.93,63.95,79755.0,59.0446,59.0539,59.0169,59.0354,79755.0
2017-11-08 14:40:00,63.95,64.01,63.94,64.0,123477.0,59.0354,59.0908,59.0262,59.0816,123477.0
2017-11-08 14:50:00,63.99,64.0,63.95,63.97,166229.0,59.0723,59.0816,59.0354,59.0539,166229.0
2017-11-08 15:00:00,63.97,64.0,63.96,63.98,135686.0,59.0539,59.0816,59.0446,59.0631,135686.0
2017-11-08 15:10:00,63.98,64.01,63.96,64.0,68662.0,59.0631,59.0908,59.0446,59.0816,68662.0
2017-11-08 15:20:00,64.01,64.01,63.98,64.0,94880.0,59.0908,59.0908,59.0631,59.0816,94880.0
2017-11-08 15:30:00,64.0,64.02,64.0,64.0,110933.0,59.0816,59.1,59.0816,59.0816,110933.0
2017-11-08 15:40:00,64.0,64.01,63.92,63.93,561442.0,59.0816,59.0908,59.0077,59.0169,561442.0
2017-11-08 15:50:00,63.93,64.02,63.92,64.0,1820887.0,59.0169,59.1,59.0077,59.0816,1820887.0
2017-11-09 09:30:00,63.52,63.56,63.45,63.51,692428.0,58.6384,58.6754,58.5738,58.6292,692428.0
2017-11-09 09:40:00,63.52,63.52,63.25,63.26,461953.0,58.6384,58.6384,58.3892,58.3984,461953.0
2017-11-09 09:50:00,63.25,63.37,63.24,63.36,237841.0,58.3892,58.5,58.38,58.4907,237841.0
2017-11-09 10:00:00,63.36,63.51,63.36,63.51,228428.0,58.4907,58.6292,58.4907,58.6292,228428.0
2017-11-09 10:10:00,63.52,63.56,63.45,63.54,178991.0,58.6384,58.6754,58.5738,58.6569,178991.0
2017-11-09 10:20:00,63.54,63.61,63.53,63.55,116798.0,58.6569,58.7215,58.6477,58.6661,116798.0
2017-11-09 10:30:00,63.56,63.57,63.4,63.43,128347.0,58.6754,58.6846,58.5277,58.5554,128347.0
2017-11-09 10:40:00,63.42,63.5,63.39,63.5,153021.0,58.5461,58.62,58.5184,58.62,153021.0
2017-11-09 10:50:00,63.51,63.59,63.46,63.58,139655.0,58.6292,58.7031,58.583,58.6938,139655.0
2017-11-09 11:00:00,63.57,63.57,63.51,63.54,122851.0,58.6846,58.6846,58.6292,58.6569,122851.0
2017-11-09 11:10:00,63.53,63.54,63.44,63.45,237898.0,58.6477,58.6569,58.5646,58.5738,237898.0
2017-11-09 11:20:00,63.46,63.46,63.31,63.4,166543.0,58.583,58.583,58.4446,58.5277,166543.0
2017-11-09 11:30:00,63.4,63.41,63.32,63.34,179159.0,58.5277,58.5369,58.4538,58.4723,179159.0
2017-11-09 11:40:00,63.34,63.39,63.19,63.26,273849.0,58.4723,58.5184,58.3338,58.3984,273849.0
2017-11-09 11:50:00,63.27,63.3,63.13,63.22,191236.0,58.4077,58.4353,58.2784,58.3615,191236.0
2017-11-09 12:00:00,63.21,63.24,63.13,63.19,405137.0,58.3523,58.38,58.2784,58.3338,405137.0
2017-11-09 12:10:00,63.19,63.21,63.01,63.08,285423.0,58.3338,58.3523,58.1676,58.2323,285423.0
2017-11-09 12:20:00,63.08,63.1,62.97,63.0,144737.0,58.2323,58.2507,58.1307,58.1584,144737.0
2017-11-09 12:30:00,63.0,63.04,62.86,63.01,169287.0,58.1584,58.1953,58.0292,58.1676,169287.0
2017-11-09 12:40:00,63.02,63.02,62.89,62.97,143510.0,58.1769,58.1769,58.0569,58.1307,143510.0
2017-11-09 12:50:00,62.98,63.07,62.93,63.04,117333.0,58.1399,58.223,58.0938,58.1953,117333.0
2017-11-09 13:00:00,63.04,63.04,62.92,63.03,186362.0,58.1953,58.1953,58.0845,58.1861,186362.0
2017-11-09 13:10:00,63.03,63.16,63.01,63.15,219176.0,58.1861,58.3061,58.1676,58.2969,219176.0
2017-11-09 13:20:00,63.14,63.22,63.14,63.19,214207.0,58.2876,58.3615,58.2876,58.3338,214207.0
2017-11-09 13:30:00,63.19,63.25,63.15,63.17,125684.0,58.3338,58.3892,58.2969,58.3153,125684.0
2017-11-09 13:40:00,63.17,63.25,63.15,63.22,228988.0,58.3153,58.3892,58.2969,58.3615,228988.0
2017-11-09 13:50:00,63.22,63.25,63.17,63.2,162363.0,58.3615,58.3892,58.3153,58.343,162363.0
2017-11-09 14:00:00,63.21,63.33,63.2,63.32,270485.0,58.3523,58.463,58.343,58.4538,270485.0
2017-11-09 14:10:00,63.32,63.37,63.28,63.35,105777.0,58.4538,58.5,58.4169,58.4815,105777.0
2017-11-09 14:20:00,63.34,63.35,63.28,63.28,186789.0,58.4723,58.4815,58.4169,58.4169,186789.0
2017-11-09 14:30:00,63.28,63.34,63.26,63.29,152435.0,58.4169,58.4723,58.3984,58.4261,152435.0
2017-11-09 14:40:00,63.28,63.34,63.25,63.33,106034.0,58.4169,58.4723,58.3892,58.463,106034.0
2017-11-09 14:50:00,63.33,63.37,63.31,63.33,95934.0,58.463,58.5,58.4446,58.463,95934.0
2017-11-09 15:00:00,63.33,63.38,63.28,63.36,227284.0,58.463,58.5092,58.4169,58.4907,227284.0
2017-11-09 15:10:00,63.36,63.41,63.33,63.41,253189.0,58.4907,58.5369,58.463,58.5369,253189.0
2017-11-09 15:20:00,63.41,63.44,63.38,63.4,155242.0,58.5369,58.5646,58.5092,58.5277,155242.0
2017-11-09 15:30:00,63.4,63.49,63.4,63.49,170346.0,58.5277,58.6107,58.5277,58.6107,170346.0
2017-11-09 15:40:00,63.49,63.51,63.44,63.46,339783.0,58.6107,58.6292,58.5646,58.583,339783.0
2017-11-09 15:50:00,63.47,63.56,63.46,63.51,1560583.0,58.5923,58.6754,58.583,58.6292,1560583.0
2017-11-10 09:30:00,63.42,63.49,63.34,63.47,437571.0,58.5461,58.6107,58.4723,58.5923,437571.0
2017-11-10 09:40:00,63.47,63.5,63.37,63.39,139668.0,58.5923,58.62,58.5,58.5184,139668.0
2017-11-10 09:50:00,63.39,63.4,63.32,63.37,204597.0,58.5184,58.5277,58.4538,58.5,204597.0
2017-11-10 10:00:00,63.36,63.4,63.26,63.3,241098.0,58.4907,58.5277,58.3984,58.4353,241098.0
2017-11-10 10:10:00,63.3,63.4,63.29,63.39,112569.0,58.4353,58.5277,58.4261,58.5184,112569.0
2017-11-10 10:20:00,63.39,63.41,63.34,63.36,84756.0,58.5184,58.5369,58.4723,58.4907,84756.0
2017-11-10 10:30:00,63.36,63.38,63.27,63.33,152851.0,58.4907,58.5092,58.4077,58.463,152851.0
2017-11-10 10:40:00,63.33,63.35,63.29,63.32,99489.0,58.463,58.4815,58.4261,58.4538,99489.0
2017-11-10 10:50:00,63.33,63.4,63.3,63.39,77832.0,58.463,58.5277,58.4353,58.5184,77832.0
2017-11-10 11:00:00,63.39,63.43,63.37,63.39,106079.0,58.5184,58.5554,58.5,58.5184,106079.0
2017-11-10 11:10:00,63.39,63.42,63.36,63.38,182326.0,58.5184,58.5461,58.4907,58.5092,182326.0
2017-11-10 11:20:00,63.37,63.38,63.3,63.33,165181.0,58.5,58.5092,58.4353,58.463,165181.0
2017-11-10 11:30:00,63.33,63.38,63.33,63.37,68398.0,58.463,58.5092,58.463,58.5,68398.0
2017-11-10 11:40:00,63.37,63.42,63.35,63.4,74577.0,58.5,58.5461,58.4815,58.5277,74577.0
2017-11-10 11:50:00,63.41,63.44,63.4,63.43,41719.0,58.5369,58.5646,58.5277,58.5554,41719.0
2017-11-10 12:00:00,63.43,63.46,63.4,63.45,251532.0,58.5554,58.583,58.5277,58.5738,251532.0
2017-11-10 12:10:00,63.44,63.49,63.44,63.45,224726.0,58.5646,58.6107,58.5646,58.5738,224726.0
2017-11-10 12:20:00,63.45,63.48,63.44,63.45,120900.0,58.5738,58.6015,58.5646,58.5738,120900.0
2017-11-10 12:30:00,63.45,63.46,63.43,63.46,67376.0,58.5738,58.583,58.5554,58.583,67376.0
2017-11-10 12:40:00,63.46,63.47,63.43,63.44,74551.0,58.583,58.5923,58.5554,58.5646,74551.0
2017-11-10 12:50:00,63.45,63.45,63.39,63.39,40926.0,58.5738,58.5738,58.5184,58.5184,40926.0
2017-11-10 13:00:00,63.4,63.43,63.37,63.4,50646.0,58.5277,58.5554,58.5,58.5277,50646.0
2017-11-10 13:10:00,63.4,63.46,63.39,63.45,38380.0,58.5277,58.583,58.5184,58.5738,38380.0
2017-11-10 13:20:00,63.45,63.49,63.44,63.48,34204.0,58.5738,58.6107,58.5646,58.6015,34204.0
2017-11-10 13:30:00,63.48,63.5,63.46,63.46,98440.0,58.6015,58.62,58.583,58.583,98440.0
2017-11-10 13:40:00,63.46,63.47,63.42,63.44,147548.0,58.583,58.5923,58.5461,58.5646,147548.0
2017-11-10 13:50:00,63.44,63.47,63.44,63.45,45018.0,58.5646,58.5923,58.5646,58.5738,45018.0
2017-11-10 14:00:00,63.46,63.49,63.45,63.48,73787.0,58.583,58.6107,58.5738,58.6015,73787.0
2017-11-10 14:10:00,63.48,63.53,63.48,63.53,118525.0,58.6015,58.6477,58.6015,58.6477,118525.0
2017-11-10 14:20:00,63.53,63.53,63.49,63.5,102180.0,58.6477,58.6477,58.6107,58.62,102180.0
2017-11-10 14:30:00,63.51,63.53,63.5,63.53,80589.0,58.6292,58.6477,58.62,58.6477,80589.0
2017-11-10 14:40:00,63.53,63.55,63.53,63.55,60939.0,58.6477,58.6661,58.6477,58.6661,60939.0
2017-11-10 14:50:00,63.54,63.55,63.52,63.54,68455.0,58.6569,58.6661,58.6384,58.6569,68455.0
2017-11-10 15:00:00,63.54,63.55,63.5,63.5,158439.0,58.6569,58.6661,58.62,58.62,158439.0
2017-11-10 15:10:00,63.5,63.51,63.46,63.48,179757.0,58.62,58.6292,58.583,58.6015,179757.0
2017-11-10 15:20:00,63.47,63.51,63.47,63.5,126875.0,58.5923,58.6292,58.5923,58.62,126875.0
2017-11-10 15:30:00,63.5,63.51,63.46,63.48,153423.0,58.62,58.6292,58.583,58.6015,153423.0
2017-11-10 15:40:00,63.48,63.51,63.46,63.51,341691.0,58.6015,58.6292,58.583,58.6292,341691.0
2017-11-10 15:50:00,63.51,63.55,63.49,63.5,699460.0,58.6292,58.6661,58.6107,58.62,699460.0
2017-11-13 09:30:00,63.26,63.36,63.25,63.34,295703.0,58.3984,58.4907,58.3892,58.4723,295703.0
2017-11-13 09:40:00,63.35,63.42,63.35,63.38,96907.0,58.4815,58.5461,58.4815,58.5092,96907.0
2017-11-13 09:50:00,63.37,63.43,63.34,63.42,141977.0,58.5,58.5554,58.4723,58.5461,141977.0
2017-11-13 10:00:00,63.42,63.47,63.4,63.47,85463.0,58.5461,58.5923,58.5277,58.5923,85463.0
2017-11-13 10:10:00,63.46,63.55,63.44,63.46,113411.0,58.583,58.6661,58.5646,58.583,113411.0
2017-11-13 10:20:00,63.47,63.52,63.45,63.51,85760.0,58.5923,58.6384,58.5738,58.6292,85760.0
2017-11-13 10:30:00,63.51,63.52,63.4,63.41,53659.0,58.6292,58.6384,58.5277,58.5369,53659.0
2017-11-13 10:40:00,63.41,63.44,63.38,63.42,61269.0,58.5369,58.5646,58.5092,58.5461,61269.0
2017-11-13 10:50:00,63.43,63.47,63.41,63.47,46297.0,58.5554,58.5923,58.5369,58.5923,46297.0
2017-11-13 11:00:00,63.46,63.5,63.45,63.5,72773.0,58.583,58.62,58.5738,58.62,72773.0
2017-11-13 11:10:00,63.5,63.54,63.48,63.54,56430.0,58.62,58.6569,58.6015,58.6569,56430.0
2017-11-13 11:20:00,63.54,63.55,63.49,63.49,39377.0,58.6569,58.6661,58.6107,58.6107,39377.0
2017-11-13 11:30:00,63.5,63.51,63.47,63.48,56327.0,58.62,58.6292,58.5923,58.6015,56327.0
2017-11-13 11:40:00,63.48,63.52,63.47,63.5,49907.0,58.6015,58.6384,58.5923,58.62,49907.0
2017-11-13 11:50:00,63.51,63.53,63.49,63.5,61591.0,58.6292,58.6477,58.6107,58.62,61591.0
2017-11-13 12:00:00,63.5,63.51,63.48,63.5,43530.0,58.62,58.6292,58.6015,58.62,43530.0
2017-11-13 12:10:00,63.51,63.52,63.48,63.5,109944.0,58.6292,58.6384,58.6015,58.62,109944.0
2017-11-13 12:20:00,63.5,63.53,63.48,63.52,29137.0,58.62,58.6477,58.6015,58.6384,29137.0
2017-11-13 12:30:00,63.51,63.52,63.5,63.5,22785.0,58.6292,58.6384,58.62,58.62,22785.0
2017-11-13 12:40:00,63.5,63.52,63.46,63.46,46730.0,58.62,58.6384,58.583,58.583,46730.0
2017-11-13 12:50:00,63.46,63.51,63.46,63.5,36312.0,58.583,58.6292,58.583,58.62,36312.0
2017-11-13 13:00:00,63.5,63.52,63.45,63.46,37444.0,58.62,58.6384,58.5738,58.583,37444.0
2017-11-13 13:10:00,63.46,63.5,63.46,63.5,46817.0,58.583,58.62,58.583,58.62,46817.0
2017-11-13 13:20:00,63.5,63.51,63.48,63.48,48982.0,58.62,58.6292,58.6015,58.6015,48982.0
2017-11-13 13:30:00,63.49,63.5,63.48,63.5,19401.0,58.6107,58.62,58.6015,58.62,19401.0
2017-11-13 13:40:00,63.49,63.51,63.48,63.5,29213.0,58.6107,58.6292,58.6015,58.62,29213.0
2017-11-13 13:50:00,63.49,63.52,63.49,63.51,35816.0,58.6107,58.6384,58.6107,58.6292,35816.0
2017-11-13 14:00:00,63.51,63.52,63.5,63.52,41404.0,58.6292,58.6384,58.62,58.6384,41404.0
2017-11-13 14:10:00,63.51,63.54,63.5,63.53,54097.0,58.6292,58.6569,58.62,58.6477,54097.0
2017-11-13 14:20:00,63.53,63.56,63.53,63.54,178428.0,58.6477,58.6754,58.6477,58.6569,178428.0
2017-11-13 14:30:00,63.54,63.55,63.52,63.54,56173.0,58.6569,58.6661,58.6384,58.6569,56173.0
2017-11-13 14:40:00,63.53,63.54,63.51,63.52,27586.0,58.6477,58.6569,58.6292,58.6384,27586.0
2017-11-13 14:50:00,63.52,63.54,63.49,63.5,67768.0,58.6384,58.6569,58.6107,58.62,67768.0
2017-11-13 15:00:00,63.5,63.53,63.49,63.53,99716.0,58.62,58.6477,58.6107,58.6477,99716.0
2017-11-13 15:10:00,63.53,63.55,63.52,63.55,80003.0,58.6477,58.6661,58.6384,58.6661,80003.0
2017-11-13 15:20:00,63.55,63.55,63.5,63.5,165045.0,58.6661,58.6661,58.62,58.62,165045.0
2017-11-13 15:30:00,63.51,63.51,63.46,63.47,112956.0,58.6292,58.6292,58.583,58.5923,112956.0
2017-11-13 15:40:00,63.47,63.49,63.42,63.44,363002.0,58.5923,58.6107,58.5461,58.5646,363002.0
2017-11-13 15:50:00,63.44,63.5,63.43,63.5,777270.0,58.5646,58.62,58.5554,58.62,777270.0
2017-11-14 09:30:00,63.29,63.35,63.15,63.23,285175.0,58.4261,58.4815,58.2969,58.3707,285175.0
2017-11-14 09:40:00,63.22,63.33,63.22,63.29,167861.0,58.3615,58.463,58.3615,58.4261,167861.0
2017-11-14 09:50:00,63.29,63.31,63.18,63.19,192418.0,58.4261,58.4446,58.3246,58.3338,192418.0
2017-11-14 10:00:00,63.19,63.19,62.99,63.11,472354.0,58.3338,58.3338,58.1492,58.2599,472354.0
2017-11-14 10:10:00,63.11,63.24,63.1,63.22,180258.0,58.2599,58.38,58.2507,58.3615,180258.0
2017-11-14 10:20:00,63.23,63.23,63.14,63.19,159585.0,58.3707,58.3707,58.2876,58.3338,159585.0
2017-11-14 10:30:00,63.19,63.33,63.12,63.33,257555.0,58.3338,58.463,58.2692,58.463,257555.0
2017-11-14 10:40:00,63.32,63.4,63.28,63.38,150488.0,58.4538,58.5277,58.4169,58.5092,150488.0
2017-11-14 10:50:00,63.38,63.39,63.33,63.34,124896.0,58.5092,58.5184,58.463,58.4723,124896.0
2017-11-14 11:00:00,63.34,63.37,63.3,63.33,150195.0,58.4723,58.5,58.4353,58.463,150195.0
2017-11-14 11:10:00,63.33,63.39,63.33,63.36,86515.0,58.463,58.5184,58.463,58.4907,86515.0
2017-11-14 11:20:00,63.36,63.37,63.32,63.34,91101.0,58.4907,58.5,58.4538,58.4723,91101.0
2017-11-14 11:30:00,63.35,63.38,63.33,63.34,81431.0,58.4815,58.5092,58.463,58.4723,81431.0
2017-11-14 11:40:00,63.35,63.4,63.31,63.38,186703.0,58.4815,58.5277,58.4446,58.5092,186703.0
2017-11-14 11:50:00,63.38,63.42,63.38,63.41,119237.0,58.5092,58.5461,58.5092,58.5369,119237.0
2017-11-14 12:00:00,63.41,63.42,63.36,63.36,85056.0,58.5369,58.5461,58.4907,58.4907,85056.0
2017-11-14 12:10:00,63.37,63.4,63.36,63.38,86074.0,58.5,58.5277,58.4907,58.5092,86074.0
2017-11-14 12:20:00,63.38,63.39,63.36,63.37,69288.0,58.5092,58.5184,58.4907,58.5,69288.0
2017-11-14 12:30:00,63.37,63.42,63.36,63.38,66590.0,58.5,58.5461,58.4907,58.5092,66590.0
2017-11-14 12:40:00,63.38,63.41,63.33,63.33,294458.0,58.5092,58.5369,58.463,58.463,294458.0
2017-11-14 12:50:00,63.33,63.35,63.19,63.24,152514.0,58.463,58.4815,58.3338,58.38,152514.0
2017-11-14 13:00:00,63.24,63.24,63.13,63.15,206327.0,58.38,58.38,58.2784,58.2969,206327.0
2017-11-14 13:10:00,63.15,63.24,63.15,63.22,164859.0,58.2969,58.38,58.2969,58.3615,164859.0
2017-11-14 13:20:00,63.22,63.28,63.22,63.27,258792.0,58.3615,58.4169,58.3615,58.4077,258792.0
2017-11-14 13:30:00,63.27,63.3,63.23,63.28,139022.0,58.4077,58.4353,58.3707,58.4169,139022.0
2017-11-14 13:40:00,63.28,63.34,63.28,63.32,79979.0,58.4169,58.4723,58.4169,58.4538,79979.0
2017-11-14 13:50:00,63.32,63.33,63.29,63.32,91213.0,58.4538,58.463,58.4261,58.4538,91213.0
2017-11-14 14:00:00,63.32,63.34,63.31,63.33,66850.0,58.4538,58.4723,58.4446,58.463,66850.0
2017-11-14 14:10:00,63.34,63.36,63.33,63.36,63988.0,58.4723,58.4907,58.463,58.4907,63988.0
2017-11-14 14:20:00,63.35,63.36,63.29,63.33,104824.0,58.4815,58.4907,58.4261,58.463,104824.0
2017-11-14 14:30:00,63.32,63.35,63.28,63.3,92398.0,58.4538,58.4815,58.4169,58.4353,92398.0
2017-11-14 14:40:00,63.3,63.34,63.3,63.3,119114.0,58.4353,58.4723,58.4353,58.4353,119114.0
2017-11-14 14:50:00,63.3,63.35,63.3,63.31,60117.0,58.4353,58.4815,58.4353,58.4446,60117.0
2017-11-14 15:00:00,63.31,63.37,63.31,63.33,203306.0,58.4446,58.5,58.4446,58.463,203306.0
2017-11-14 15:10:00,63.33,63.35,63.32,63.35,81083.0,58.463,58.4815,58.4538,58.4815,81083.0
2017-11-14 15:20:00,63.34,63.35,63.29,63.29,101724.0,58.4723,58.4815,58.4261,58.4261,101724.0
2017-11-14 15:30:00,63.29,63.34,63.28,63.29,212345.0,58.4261,58.4723,58.4169,58.4261,212345.0
2017-11-14 15:40:00,63.28,63.3,63.25,63.3,307660.0,58.4169,58.4353,58.3892,58.4353,307660.0
2017-11-14 15:50:00,63.3,63.36,63.3,63.35,1090549.0,58.4353,58.4907,58.4353,58.4815,1090549.0
2017-11-15 09:30:00,63.04,63.1,62.7,62.74,573838.0,58.1953,58.2507,57.8815,57.9184,573838.0
2017-11-15 09:40:00,62.72,62.86,62.71,62.81,358243.0,57.8999,58.0292,57.8907,57.983,358243.0
2017-11-15 09:50:00,62.8,62.85,62.76,62.78,229857.0,57.9738,58.0199,57.9368,57.9553,229857.0
2017-11-15 10:00:00,62.77,62.96,62.76,62.93,184044.0,57.9461,58.1215,57.9368,58.0938,184044.0
2017-11-15 10:10:00,62.94,63.0,62.91,62.99,206628.0,58.103,58.1584,58.0753,58.1492,206628.0
2017-11-15 10:20:00,62.99,63.02,62.93,62.98,220115.0,58.1492,58.1769,58.0938,58.1399,220115.0
2017-11-15 10:30:00,62.98,63.08,62.96,63.07,141576.0,58.1399,58.2323,58.1215,58.223,141576.0
2017-11-15 10:40:00,63.07,63.08,63.0,63.03,161809.0,58.223,58.2323,58.1584,58.1861,161809.0
2017-11-15 10:50:00,63.03,63.08,63.01,63.08,178119.0,58.1861,58.2323,58.1676,58.2323,178119.0
2017-11-15 11:00:00,63.08,63.11,63.04,63.07,129742.0,58.2323,58.2599,58.1953,58.223,129742.0
2017-11-15 11:10:00,63.07,63.1,63.02,63.08,98400.0,58.223,58.2507,58.1769,58.2323,98400.0
2017-11-15 11:20:00,63.09,63.13,63.07,63.09,234506.0,58.2415,58.2784,58.223,58.2415,234506.0
2017-11-15 11:30:00,63.09,63.11,63.05,63.05,84543.0,58.2415,58.2599,58.2046,58.2046,84543.0
2017-11-15 11:40:00,63.05,63.08,63.04,63.04,88010.0,58.2046,58.2323,58.1953,58.1953,88010.0
2017-11-15 11:50:00,63.04,63.06,63.03,63.03,75276.0,58.1953,58.2138,58.1861,58.1861,75276.0
2017-11-15 12:00:00,63.04,63.04,62.93,62.96,186332.0,58.1953,58.1953,58.0938,58.1215,186332.0
2017-11-15 12:10:00,62.96,62.99,62.94,62.98,74323.0,58.1215,58.1492,58.103,58.1399,74323.0
2017-11-15 12:20:00,62.98,63.0,62.95,62.99,55292.0,58.1399,58.1584,58.1122,58.1492,55292.0
2017-11-15 12:30:00,62.98,63.03,62.97,63.03,55669.0,58.1399,58.1861,58.1307,58.1861,55669.0
2017-11-15 12:40:00,63.04,63.04,62.96,62.99,123679.0,58.1953,58.1953,58.1215,58.1492,123679.0
2017-11-15 12:50:00,62.99,63.04,62.98,63.03,60216.0,58.1492,58.1953,58.1399,58.1861,60216.0
2017-11-15 13:00:00,63.03,63.04,62.98,62.98,74395.0,58.1861,58.1953,58.1399,58.1399,74395.0
2017-11-15 13:10:00,62.99,63.01,62.96,62.97,59197.0,58.1492,58.1676,58.1215,58.1307,59197.0
2017-11-15 13:20:00,62.96,62.98,62.94,62.95,68102.0,58.1215,58.1399,58.103,58.1122,68102.0
2017-11-15 13:30:00,62.95,62.98,62.95,62.96,53248.0,58.1122,58.1399,58.1122,58.1215,53248.0
2017-11-15 13:40:00,62.96,63.02,62.94,63.02,96037.0,58.1215,58.1769,58.103,58.1769,96037.0
2017-11-15 13:50:00,63.02,63.04,62.97,62.99,145253.0,58.1769,58.1953,58.1307,58.1492,145253.0
2017-11-15 14:00:00,62.99,63.02,62.96,62.98,164569.0,58.1492,58.1769,58.1215,58.1399,164569.0
2017-11-15 14:10:00,62.98,63.01,62.96,62.99,162340.0,58.1399,58.1676,58.1215,58.1492,162340.0
2017-11-15 14:20:00,62.99,63.02,62.98,63.02,135669.0,58.1492,58.1769,58.1399,58.1769,135669.0
2017-11-15 14:30:00,63.02,63.03,62.99,63.01,164870.0,58.1769,58.1861,58.1492,58.1676,164870.0
2017-11-15 14:40:00,63.0,63.04,63.0,63.04,134722.0,58.1584,58.1953,58.1584,58.1953,134722.0
2017-11-15 14:50:00,63.04,63.06,63.02,63.04,140675.0,58.1953,58.2138,58.1769,58.1953,140675.0
2017-11-15 15:00:00,63.04,63.06,63.02,63.05,124811.0,58.1953,58.2138,58.1769,58.2046,124811.0
2017-11-15 15:10:00,63.04,63.08,63.03,63.06,127625.0,58.1953,58.2323,58.1861,58.2138,127625.0
2017-11-15 15:20:00,63.05,63.06,62.93,62.95,218719.0,58.2046,58.2138,58.0938,58.1122,218719.0
2017-11-15 15:30:00,62.94,62.99,62.92,62.93,198904.0,58.103,58.1492,58.0845,58.0938,198904.0
2017-11-15 15:40:00,62.92,62.93,62.85,62.87,598329.0,58.0845,58.0938,58.0199,58.0384,598329.0
2017-11-15 15:50:00,62.86,62.91,62.76,62.88,1753817.0,58.0292,58.0753,57.9368,58.0476,1753817.0
2017-11-16 09:30:00,63.34,63.5,63.34,63.44,381276.0,58.4723,58.62,58.4723,58.5646,381276.0
2017-11-16 09:40:00,63.43,63.48,63.38,63.39,113748.0,58.5554,58.6015,58.5092,58.5184,113748.0
2017-11-16 09:50:00,63.39,63.47,63.39,63.47,137092.0,58.5184,58.5923,58.5184,58.5923,137092.0
2017-11-16 10:00:00,63.47,63.54,63.46,63.53,150951.0,58.5923,58.6569,58.583,58.6477,150951.0
2017-11-16 10:10:00,63.52,63.56,63.51,63.54,103868.0,58.6384,58.6754,58.6292,58.6569,103868.0
2017-11-16 10:20:00,63.54,63.56,63.53,63.53,109545.0,58.6569,58.6754,58.6477,58.6477,109545.0
2017-11-16 10:30:00,63.53,63.63,63.52,63.62,101245.0,58.6477,58.74,58.6384,58.7308,101245.0
2017-11-16 10:40:00,63.61,63.64,63.6,63.63,161476.0,58.7215,58.7492,58.7123,58.74,161476.0
2017-11-16 10:50:00,63.63,63.66,63.61,63.62,129208.0,58.74,58.7677,58.7215,58.7308,129208.0
2017-11-16 11:00:00,63.62,63.68,63.62,63.67,95328.0,58.7308,58.7861,58.7308,58.7769,95328.0
2017-11-16 11:10:00,63.66,63.67,63.64,63.65,98800.0,58.7677,58.7769,58.7492,58.7584,98800.0
2017-11-16 11:20:00,63.65,63.66,63.6,63.63,164113.0,58.7584,58.7677,58.7123,58.74,164113.0
2017-11-16 11:30:00,63.63,63.66,63.63,63.65,60475.0,58.74,58.7677,58.74,58.7584,60475.0
2017-11-16 11:40:00,63.65,63.67,63.64,63.67,49080.0,58.7584,58.7769,58.7492,58.7769,49080.0
2017-11-16 11:50:00,63.67,63.7,63.66,63.68,79177.0,58.7769,58.8046,58.7677,58.7861,79177.0
2017-11-16 12:00:00,63.68,63.73,63.67,63.72,40860.0,58.7861,58.8323,58.7769,58.8231,40860.0
2017-11-16 12:10:00,63.72,63.73,63.7,63.72,133338.0,58.8231,58.8323,58.8046,58.8231,133338.0
2017-11-16 12:20:00,63.73,63.78,63.72,63.78,197394.0,58.8323,58.8785,58.8231,58.8785,197394.0
2017-11-16 12:30:00,63.78,63.81,63.76,63.77,126207.0,58.8785,58.9062,58.86,58.8692,126207.0
2017-11-16 12:40:00,63.77,63.8,63.75,63.79,101089.0,58.8692,58.8969,58.8508,58.8877,101089.0
2017-11-16 12:50:00,63.79,63.82,63.78,63.81,42568.0,58.8877,58.9154,58.8785,58.9062,42568.0
2017-11-16 13:00:00,63.81,63.86,63.81,63.85,63189.0,58.9062,58.9523,58.9062,58.9431,63189.0
2017-11-16 13:10:00,63.85,63.86,63.81,63.81,101360.0,58.9431,58.9523,58.9062,58.9062,101360.0
2017-11-16 13:20:00,63.81,63.82,63.77,63.79,65388.0,58.9062,58.9154,58.8692,58.8877,65388.0
2017-11-16 13:30:00,63.79,63.81,63.78,63.79,47483.0,58.8877,58.9062,58.8785,58.8877,47483.0
2017-11-16 13:40:00,63.78,63.81,63.77,63.8,29105.0,58.8785,58.9062,58.8692,58.8969,29105.0
2017-11-16 13:50:00,63.81,63.84,63.8,63.83,62503.0,58.9062,58.9338,58.8969,58.9246,62503.0
2017-11-16 14:00:00,63.83,63.88,63.83,63.87,88528.0,58.9246,58.9708,58.9246,58.9615,88528.0
2017-11-16 14:10:00,63.87,63.89,63.83,63.84,132607.0,58.9615,58.98,58.9246,58.9338,132607.0
2017-11-16 14:20:00,63.83,63.86,63.81,63.83,186011.0,58.9246,58.9523,58.9062,58.9246,186011.0
2017-11-16 14:30:00,63.83,63.85,63.82,63.85,65989.0,58.9246,58.9431,58.9154,58.9431,65989.0
2017-11-16 14:40:00,63.85,63.85,63.82,63.84,66721.0,58.9431,58.9431,58.9154,58.9338,66721.0
2017-11-16 14:50:00,63.84,63.84,63.8,63.8,112993.0,58.9338,58.9338,58.8969,58.8969,112993.0
2017-11-16 15:00:00,63.8,63.84,63.8,63.83,85146.0,58.8969,58.9338,58.8969,58.9246,85146.0
2017-11-16 15:10:00,63.82,63.84,63.78,63.8,201173.0,58.9154,58.9338,58.8785,58.8969,201173.0
2017-11-16 15:20:00,63.81,63.83,63.79,63.82,124365.0,58.9062,58.9246,58.8877,58.9154,124365.0
2017-11-16 15:30:00,63.82,63.82,63.77,63.78,190037.0,58.9154,58.9154,58.8692,58.8785,190037.0
2017-11-16 15:40:00,63.78,63.83,63.76,63.77,271591.0,58.8785,58.9246,58.86,58.8692,271591.0
2017-11-16 15:50:00,63.77,63.8,63.73,63.75,1435763.0,58.8692,58.8969,58.8323,58.8508,1435763.0
2017-11-17 09:30:00,63.67,63.72,63.6,63.62,324607.0,58.7769,58.8231,58.7123,58.7308,324607.0
2017-11-17 09:40:00,63.62,63.64,63.57,63.61,146444.0,58.7308,58.7492,58.6846,58.7215,146444.0
2017-11-17 09:50:00,63.62,63.63,63.57,63.6,82403.0,58.7308,58.74,58.6846,58.7123,82403.0
2017-11-17 10:00:00,63.6,63.64,63.53,63.63,110940.0,58.7123,58.7492,58.6477,58.74,110940.0
2017-11-17 10:10:00,63.63,63.65,63.53,63.58,96415.0,58.74,58.7584,58.6477,58.6938,96415.0
2017-11-17 10:20:00,63.58,63.6,63.54,63.57,69312.0,58.6938,58.7123,58.6569,58.6846,69312.0
2017-11-17 10:30:00,63.57,63.57,63.5,63.51,71958.0,58.6846,58.6846,58.62,58.6292,71958.0
2017-11-17 10:40:00,63.51,63.59,63.5,63.54,196323.0,58.6292,58.7031,58.62,58.6569,196323.0
2017-11-17 10:50:00,63.54,63.58,63.53,63.56,141733.0,58.6569,58.6938,58.6477,58.6754,141733.0
2017-11-17 11:00:00,63.56,63.58,63.47,63.48,95280.0,58.6754,58.6938,58.5923,58.6015,95280.0
2017-11-17 11:10:00,63.48,63.49,63.39,63.48,134100.0,58.6015,58.6107,58.5184,58.6015,134100.0
2017-11-17 11:20:00,63.48,63.54,63.46,63.52,88291.0,58.6015,58.6569,58.583,58.6384,88291.0
2017-11-17 11:30:00,63.53,63.53,63.47,63.5,106279.0,58.6477,58.6477,58.5923,58.62,106279.0
2017-11-17 11:40:00,63.5,63.53,63.48,63.51,73897.0,58.62,58.6477,58.6015,58.6292,73897.0
2017-11-17 11:50:00,63.51,63.53,63.47,63.52,72047.0,58.6292,58.6477,58.5923,58.6384,72047.0
2017-11-17 12:00:00,63.52,63.53,63.47,63.5,76494.0,58.6384,58.6477,58.5923,58.62,76494.0
2017-11-17 12:10:00,63.49,63.56,63.48,63.54,59844.0,58.6107,58.6754,58.6015,58.6569,59844.0
2017-11-17 12:20:00,63.54,63.57,63.52,63.55,60134.0,58.6569,58.6846,58.6384,58.6661,60134.0
2017-11-17 12:30:00,63.55,63.55,63.51,63.55,85112.0,58.6661,58.6661,58.6292,58.6661,85112.0
2017-11-17 12:40:00,63.55,63.56,63.51,63.53,84367.0,58.6661,58.6754,58.6292,58.6477,84367.0
2017-11-17 12:50:00,63.53,63.54,63.5,63.52,73574.0,58.6477,58.6569,58.62,58.6384,73574.0
2017-11-17 13:00:00,63.53,63.53,63.47,63.48,110125.0,58.6477,58.6477,58.5923,58.6015,110125.0
2017-11-17 13:10:00,63.49,63.51,63.47,63.48,87538.0,58.6107,58.6292,58.5923,58.6015,87538.0
2017-11-17 13:20:00,63.48,63.49,63.45,63.49,64423.0,58.6015,58.6107,58.5738,58.6107,64423.0
2017-11-17 13:30:00,63.49,63.51,63.47,63.51,59538.0,58.6107,58.6292,58.5923,58.6292,59538.0
2017-11-17 13:40:00,63.51,63.51,63.48,63.49,63974.0,58.6292,58.6292,58.6015,58.6107,63974.0
2017-11-17 13:50:00,63.49,63.51,63.48,63.48,79426.0,58.6107,58.6292,58.6015,58.6015,79426.0
2017-11-17 14:00:00,63.49,63.5,63.46,63.49,70306.0,58.6107,58.62,58.583,58.6107,70306.0
2017-11-17 14:10:00,63.49,63.5,63.43,63.46,86513.0,58.6107,58.62,58.5554,58.583,86513.0
2017-11-17 14:20:00,63.46,63.47,63.43,63.46,71309.0,58.583,58.5923,58.5554,58.583,71309.0
2017-11-17 14:30:00,63.46,63.47,63.43,63.44,152682.0,58.583,58.5923,58.5554,58.5646,152682.0
2017-11-17 14:40:00,63.43,63.46,63.41,63.45,89085.0,58.5554,58.583,58.5369,58.5738,89085.0
2017-11-17 14:50:00,63.45,63.47,63.44,63.46,71662.0,58.5738,58.5923,58.5646,58.583,71662.0
2017-11-17 15:00:00,63.46,63.46,63.43,63.45,164652.0,58.583,58.583,58.5554,58.5738,164652.0
2017-11-17 15:10:00,63.44,63.45,63.39,63.4,357173.0,58.5646,58.5738,58.5184,58.5277,357173.0
2017-11-17 15:20:00,63.41,63.42,63.39,63.4,251671.0,58.5369,58.5461,58.5184,58.5277,251671.0
2017-11-17 15:30:00,63.4,63.41,63.37,63.41,327242.0,58.5277,58.5369,58.5,58.5369,327242.0
2017-11-17 15:40:00,63.41,63.41,63.3,63.34,635669.0,58.5369,58.5369,58.4353,58.4723,635669.0
2017-11-17 15:50:00,63.34,63.4,63.34,63.35,1755358.0,58.4723,58.5277,58.4723,58.4815,1755358.0
2017-11-20 09:30:00,63.5,63.56,63.41,63.56,221055.0,58.62,58.6754,58.5369,58.6754,221055.0
2017-11-20 09:40:00,63.57,63.57,63.51,63.55,200703.0,58.6846,58.6846,58.6292,58.6661,200703.0
2017-11-20 09:50:00,63.55,63.55,63.47,63.54,165291.0,58.6661,58.6661,58.5923,58.6569,165291.0
2017-11-20 10:00:00,63.54,63.58,63.51,63.53,107513.0,58.6569,58.6938,58.6292,58.6477,107513.0
2017-11-20 10:10:00,63.54,63.55,63.47,63.54,80230.0,58.6569,58.6661,58.5923,58.6569,80230.0
2017-11-20 10:20:00,63.54,63.58,63.52,63.53,79039.0,58.6569,58.6938,58.6384,58.6477,79039.0
2017-11-20 10:30:00,63.53,63.6,63.5,63.56,56862.0,58.6477,58.7123,58.62,58.6754,56862.0
2017-11-20 10:40:00,63.56,63.59,63.52,63.56,87962.0,58.6754,58.7031,58.6384,58.6754,87962.0
2017-11-20 10:50:00,63.55,63.59,63.54,63.57,82492.0,58.6661,58.7031,58.6569,58.6846,82492.0
2017-11-20 11:00:00,63.57,63.6,63.55,63.59,39904.0,58.6846,58.7123,58.6661,58.7031,39904.0
2017-11-20 11:10:00,63.59,63.61,63.55,63.57,107553.0,58.7031,58.7215,58.6661,58.6846,107553.0
2017-11-20 11:20:00,63.57,63.6,63.56,63.57,86661.0,58.6846,58.7123,58.6754,58.6846,86661.0
2017-11-20 11:30:00,63.57,63.59,63.55,63.57,120479.0,58.6846,58.7031,58.6661,58.6846,120479.0
2017-11-20 11:40:00,63.58,63.6,63.56,63.58,98784.0,58.6938,58.7123,58.6754,58.6938,98784.0
2017-11-20 11:50:00,63.58,63.64,63.57,63.62,123157.0,58.6938,58.7492,58.6846,58.7308,123157.0
2017-11-20 12:00:00,63.62,63.64,63.61,63.62,56280.0,58.7308,58.7492,58.7215,58.7308,56280.0
2017-11-20 12:10:00,63.63,63.63,63.58,63.59,40515.0,58.74,58.74,58.6938,58.7031,40515.0
2017-11-20 12:20:00,63.59,63.59,63.51,63.55,88284.0,58.7031,58.7031,58.6292,58.6661,88284.0
2017-11-20 12:30:00,63.55,63.58,63.54,63.55,54964.0,58.6661,58.6938,58.6569,58.6661,54964.0
2017-11-20 12:40:00,63.56,63.58,63.54,63.58,163704.0,58.6754,58.6938,58.6569,58.6938,163704.0
2017-11-20 12:50:00,63.58,63.6,63.57,63.59,85575.0,58.6938,58.7123,58.6846,58.7031,85575.0
2017-11-20 13:00:00,63.59,63.61,63.57,63.59,40777.0,58.7031,58.7215,58.6846,58.7031,40777.0
2017-11-20 13:10:00,63.59,63.62,63.59,63.62,60782.0,58.7031,58.7308,58.7031,58.7308,60782.0
2017-11-20 13:20:00,63.62,63.64,63.6,63.63,33194.0,58.7308,58.7492,58.7123,58.74,33194.0
2017-11-20 13:30:00,63.63,63.63,63.59,63.59,46055.0,58.74,58.74,58.7031,58.7031,46055.0
2017-11-20 13:40:00,63.6,63.62,63.59,63.61,41096.0,58.7123,58.7308,58.7031,58.7215,41096.0
2017-11-20 13:50:00,63.61,63.62,63.6,63.61,39016.0,58.7215,58.7308,58.7123,58.7215,39016.0
2017-11-20 14:00:00,63.61,63.61,63.58,63.6,66973.0,58.7215,58.7215,58.6938,58.7123,66973.0
2017-11-20 14:10:00,63.6,63.61,63.57,63.58,63106.0,58.7123,58.7215,58.6846,58.6938,63106.0
2017-11-20 14:20:00,63.58,63.59,63.55,63.57,84930.0,58.6938,58.7031,58.6661,58.6846,84930.0
2017-11-20 14:30:00,63.57,63.59,63.55,63.59,92147.0,58.6846,58.7031,58.6661,58.7031,92147.0
2017-11-20 14:40:00,63.58,63.59,63.57,63.59,714564.0,58.6938,58.7031,58.6846,58.7031,714564.0
2017-11-20 14:50:00,63.59,63.6,63.57,63.59,96169.0,58.7031,58.7123,58.6846,58.7031,96169.0
2017-11-20 15:00:00,63.59,63.63,63.57,63.6,291392.0,58.7031,58.74,58.6846,58.7123,291392.0
2017-11-20 15:10:00,63.6,63.61,63.55,63.55,161489.0,58.7123,58.7215,58.6661,58.6661,161489.0
2017-11-20 15:20:00,63.55,63.57,63.54,63.55,141530.0,58.6661,58.6846,58.6569,58.6661,141530.0
2017-11-20 15:30:00,63.55,63.57,63.54,63.57,159929.0,58.6661,58.6846,58.6569,58.6846,159929.0
2017-11-20 15:40:00,63.56,63.59,63.54,63.59,218475.0,58.6754,58.7031,58.6569,58.7031,218475.0
2017-11-20 15:50:00,63.58,63.59,63.55,63.59,978652.0,58.6938,58.7031,58.6661,58.7031,978652.0
2017-11-21 09:30:00,63.84,63.99,63.79,63.98,333680.0,58.9338,59.0723,58.8877,59.0631,333680.0
2017-11-21 09:40:00,63.97,64.18,63.97,64.13,420408.0,59.0539,59.2477,59.0539,59.2016,420408.0
2017-11-21 09:50:00,64.13,64.24,64.12,64.22,150450.0,59.2016,59.3031,59.1923,59.2846,150450.0
2017-11-21 10:00:00,64.22,64.23,64.16,64.18,157980.0,59.2846,59.2939,59.2293,59.2477,157980.0
2017-11-21 10:10:00,64.19,64.27,64.16,64.26,195845.0,59.2569,59.3308,59.2293,59.3216,195845.0
2017-11-21 10:20:00,64.26,64.3,64.22,64.25,249797.0,59.3216,59.3585,59.2846,59.3123,249797.0
2017-11-21 10:30:00,64.25,64.26,64.17,64.19,189952.0,59.3123,59.3216,59.2385,59.2569,189952.0
2017-11-21 10:40:00,64.2,64.22,64.18,64.22,181396.0,59.2662,59.2846,59.2477,59.2846,181396.0
2017-11-21 10:50:00,64.21,64.24,64.19,64.22,132797.0,59.2754,59.3031,59.2569,59.2846,132797.0
2017-11-21 11:00:00,64.23,64.27,64.22,64.23,158730.0,59.2939,59.3308,59.2846,59.2939,158730.0
2017-11-21 11:10:00,64.23,64.26,64.21,64.24,105827.0,59.2939,59.3216,59.2754,59.3031,105827.0
2017-11-21 11:20:00,64.23,64.26,64.23,64.23,166851.0,59.2939,59.3216,59.2939,59.2939,166851.0
2017-11-21 11:30:00,64.23,64.26,64.23,64.26,171570.0,59.2939,59.3216,59.2939,59.3216,171570.0
2017-11-21 11:40:00,64.26,64.27,64.24,64.26,189356.0,59.3216,59.3308,59.3031,59.3216,189356.0
2017-11-21 11:50:00,64.26,64.28,64.25,64.26,102965.0,59.3216,59.34,59.3123,59.3216,102965.0
2017-11-21 12:00:00,64.26,64.28,64.25,64.25,92300.0,59.3216,59.34,59.3123,59.3123,92300.0
2017-11-21 12:10:00,64.26,64.26,64.23,64.24,92991.0,59.3216,59.3216,59.2939,59.3031,92991.0
2017-11-21 12:20:00,64.24,64.26,64.21,64.22,110381.0,59.3031,59.3216,59.2754,59.2846,110381.0
2017-11-21 12:30:00,64.22,64.25,64.21,64.24,71886.0,59.2846,59.3123,59.2754,59.3031,71886.0
2017-11-21 12:40:00,64.23,64.24,64.21,64.21,60379.0,59.2939,59.3031,59.2754,59.2754,60379.0
2017-11-21 12:50:00,64.21,64.24,64.19,64.22,73408.0,59.2754,59.3031,59.2569,59.2846,73408.0
2017-11-21 13:00:00,64.22,64.24,64.21,64.21,59769.0,59.2846,59.3031,59.2754,59.2754,59769.0
2017-11-21 13:10:00,64.22,64.23,64.21,64.22,58212.0,59.2846,59.2939,59.2754,59.2846,58212.0
2017-11-21 13:20:00,64.21,64.24,64.21,64.24,66718.0,59.2754,59.3031,59.2754,59.3031,66718.0
2017-11-21 13:30:00,64.24,64.27,64.23,64.26,86972.0,59.3031,59.3308,59.2939,59.3216,86972.0
2017-11-21 13:40:00,64.25,64.27,64.24,64.25,99711.0,59.3123,59.3308,59.3031,59.3123,99711.0
2017-11-21 13:50:00,64.25,64.28,64.24,64.24,154195.0,59.3123,59.34,59.3031,59.3031,154195.0
2017-11-21 14:00:00,64.24,64.25,64.21,64.22,123975.0,59.3031,59.3123,59.2754,59.2846,123975.0
2017-11-21 14:10:00,64.22,64.22,64.2,64.22,104928.0,59.2846,59.2846,59.2662,59.2846,104928.0
2017-11-21 14:20:00,64.21,64.23,64.2,64.23,86752.0,59.2754,59.2939,59.2662,59.2939,86752.0
2017-11-21 14:30:00,64.23,64.24,64.2,64.24,128014.0,59.2939,59.3031,59.2662,59.3031,128014.0
2017-11-21 14:40:00,64.23,64.24,64.22,64.23,87274.0,59.2939,59.3031,59.2846,59.2939,87274.0
2017-11-21 14:50:00,64.23,64.24,64.22,64.24,125293.0,59.2939,59.3031,59.2846,59.3031,125293.0
2017-11-21 15:00:00,64.24,64.25,64.21,64.23,306757.0,59.3031,59.3123,59.2754,59.2939,306757.0
2017-11-21 15:10:00,64.23,64.24,64.19,64.2,288679.0,59.2939,59.3031,59.2569,59.2662,288679.0
2017-11-21 15:20:00,64.2,64.22,64.18,64.22,435715.0,59.2662,59.2846,59.2477,59.2846,435715.0
2017-11-21 15:30:00,64.22,64.23,64.19,64.2,222720.0,59.2846,59.2939,59.2569,59.2662,222720.0
2017-11-21 15:40:00,64.2,64.25,64.2,64.22,561676.0,59.2662,59.3123,59.2662,59.2846,561676.0
2017-11-21 15:50:00,64.23,64.26,64.19,64.25,1134191.0,59.2939,59.3216,59.2569,59.3123,1134191.0
2017-11-22 09:30:00,64.26,64.28,64.14,64.14,539170.0,59.3216,59.34,59.2108,59.2108,539170.0
2017-11-22 09:40:00,64.14,64.14,64.03,64.06,334250.0,59.2108,59.2108,59.1092,59.1369,334250.0
2017-11-22 09:50:00,64.07,64.12,64.03,64.09,312297.0,59.1462,59.1923,59.1092,59.1646,312297.0
2017-11-22 10:00:00,64.09,64.15,64.08,64.14,317189.0,59.1646,59.22,59.1554,59.2108,317189.0
2017-11-22 10:10:00,64.14,64.14,64.07,64.09,297207.0,59.2108,59.2108,59.1462,59.1646,297207.0
2017-11-22 10:20:00,64.09,64.1,64.05,64.09,239167.0,59.1646,59.1739,59.1277,59.1646,239167.0
2017-11-22 10:30:00,64.08,64.13,64.07,64.12,263383.0,59.1554,59.2016,59.1462,59.1923,263383.0
2017-11-22 10:40:00,64.12,64.15,64.12,64.13,220421.0,59.1923,59.22,59.1923,59.2016,220421.0
2017-11-22 10:50:00,64.13,64.14,64.1,64.12,271402.0,59.2016,59.2108,59.1739,59.1923,271402.0
2017-11-22 11:00:00,64.12,64.17,64.11,64.17,295914.0,59.1923,59.2385,59.1831,59.2385,295914.0
2017-11-22 11:10:00,64.17,64.17,64.12,64.14,220782.0,59.2385,59.2385,59.1923,59.2108,220782.0
2017-11-22 11:20:00,64.14,64.14,64.09,64.11,314730.0,59.2108,59.2108,59.1646,59.1831,314730.0
2017-11-22 11:30:00,64.11,64.12,64.09,64.09,189040.0,59.1831,59.1923,59.1646,59.1646,189040.0
2017-11-22 11:40:00,64.09,64.1,64.07,64.08,342952.0,59.1646,59.1739,59.1462,59.1554,342952.0
2017-11-22 11:50:00,64.08,64.12,64.07,64.11,154293.0,59.1554,59.1923,59.1462,59.1831,154293.0
2017-11-22 12:00:00,64.11,64.12,64.1,64.11,104002.0,59.1831,59.1923,59.1739,59.1831,104002.0
2017-11-22 12:10:00,64.11,64.13,64.08,64.09,160360.0,59.1831,59.2016,59.1554,59.1646,160360.0
2017-11-22 12:20:00,64.08,64.12,64.07,64.11,73240.0,59.1554,59.1923,59.1462,59.1831,73240.0
2017-11-22 12:30:00,64.11,64.13,64.1,64.12,43468.0,59.1831,59.2016,59.1739,59.1923,43468.0
2017-11-22 12:40:00,64.12,64.13,64.1,64.12,83516.0,59.1923,59.2016,59.1739,59.1923,83516.0
2017-11-22 12:50:00,64.11,64.14,64.08,64.12,104691.0,59.1831,59.2108,59.1554,59.1923,104691.0
2017-11-22 13:00:00,64.13,64.13,64.1,64.12,71498.0,59.2016,59.2016,59.1739,59.1923,71498.0
2017-11-22 13:10:00,64.12,64.13,64.09,64.09,64668.0,59.1923,59.2016,59.1646,59.1646,64668.0
2017-11-22 13:20:00,64.09,64.14,64.09,64.13,109514.0,59.1646,59.2108,59.1646,59.2016,109514.0
2017-11-22 13:30:00,64.13,64.13,64.12,64.12,51195.0,59.2016,59.2016,59.1923,59.1923,51195.0
2017-11-22 13:40:00,64.12,64.14,64.11,64.13,215710.0,59.1923,59.2108,59.1831,59.2016,215710.0
2017-11-22 13:50:00,64.12,64.13,64.11,64.12,75963.0,59.1923,59.2016,59.1831,59.1923,75963.0
2017-11-22 14:00:00,64.11,64.13,64.1,64.13,80043.0,59.1831,59.2016,59.1739,59.2016,80043.0
2017-11-22 14:10:00,64.13,64.15,64.12,64.13,145578.0,59.2016,59.22,59.1923,59.2016,145578.0
2017-11-22 14:20:00,64.13,64.15,64.12,64.13,132596.0,59.2016,59.22,59.1923,59.2016,132596.0
2017-11-22 14:30:00,64.14,64.19,64.13,64.18,128985.0,59.2108,59.2569,59.2016,59.2477,128985.0
2017-11-22 14:40:00,64.18,64.21,64.17,64.2,120884.0,59.2477,59.2754,59.2385,59.2662,120884.0
2017-11-22 14:50:00,64.2,64.21,64.17,64.18,210599.0,59.2662,59.2754,59.2385,59.2477,210599.0
2017-11-22 15:00:00,64.18,64.19,64.14,64.14,117598.0,59.2477,59.2569,59.2108,59.2108,117598.0
2017-11-22 15:10:00,64.14,64.16,64.13,64.15,125601.0,59.2108,59.2293,59.2016,59.22,125601.0
2017-11-22 15:20:00,64.15,64.17,64.14,64.16,106768.0,59.22,59.2385,59.2108,59.2293,106768.0
2017-11-22 15:30:00,64.16,64.18,64.14,64.18,191770.0,59.2293,59.2477,59.2108,59.2477,191770.0
2017-11-22 15:40:00,64.18,64.2,64.17,64.19,287572.0,59.2477,59.2662,59.2385,59.2569,287572.0
2017-11-22 15:50:00,64.19,64.21,64.15,64.15,1267911.0,59.2569,59.2754,59.22,59.22,1267911.0
2017-11-24 09:30:00,64.24,64.34,64.22,64.33,252062.0,59.3031,59.3954,59.2846,59.3862,252062.0
2017-11-24 09:40:00,64.33,64.34,64.26,64.3,217094.0,59.3862,59.3954,59.3216,59.3585,217094.0
2017-11-24 09:50:00,64.3,64.33,64.29,64.33,56073.0,59.3585,59.3862,59.3493,59.3862,56073.0
2017-11-24 10:00:00,64.32,64.36,64.3,64.3,74241.0,59.377,59.4139,59.3585,59.3585,74241.0
2017-11-24 10:10:00,64.3,64.34,64.28,64.33,144696.0,59.3585,59.3954,59.34,59.3862,144696.0
2017-11-24 10:20:00,64.34,64.35,64.31,64.33,54460.0,59.3954,59.4047,59.3677,59.3862,54460.0
2017-11-24 10:30:00,64.33,64.37,64.32,64.37,40342.0,59.3862,59.4231,59.377,59.4231,40342.0
2017-11-24 10:40:00,64.36,64.4,64.35,64.4,47579.0,59.4139,59.4508,59.4047,59.4508,47579.0
2017-11-24 10:50:00,64.4,64.43,64.38,64.41,53576.0,59.4508,59.4785,59.4323,59.46,53576.0
2017-11-24 11:00:00,64.41,64.48,64.41,64.47,167839.0,59.46,59.5247,59.46,59.5154,167839.0
2017-11-24 11:10:00,64.47,64.48,64.45,64.45,99590.0,59.5154,59.5247,59.497,59.497,99590.0
2017-11-24 11:20:00,64.46,64.47,64.43,64.44,196509.0,59.5062,59.5154,59.4785,59.4877,196509.0
2017-11-24 11:30:00,64.44,64.48,64.43,64.48,62620.0,59.4877,59.5247,59.4785,59.5247,62620.0
2017-11-24 11:40:00,64.48,64.49,64.47,64.48,47051.0,59.5247,59.5339,59.5154,59.5247,47051.0
2017-11-24 11:50:00,64.48,64.49,64.46,64.47,77567.0,59.5247,59.5339,59.5062,59.5154,77567.0
2017-11-24 12:00:00,64.47,64.51,64.47,64.51,51170.0,59.5154,59.5524,59.5154,59.5524,51170.0
2017-11-24 12:10:00,64.5,64.53,64.5,64.53,161763.0,59.5431,59.5708,59.5431,59.5708,161763.0
2017-11-24 12:20:00,64.53,64.53,64.51,64.52,75703.0,59.5708,59.5708,59.5524,59.5616,75703.0
2017-11-24 12:30:00,64.52,64.53,64.51,64.52,136381.0,59.5616,59.5708,59.5524,59.5616,136381.0
2017-11-24 12:40:00,64.52,64.52,64.48,64.5,205626.0,59.5616,59.5616,59.5247,59.5431,205626.0
2017-11-24 12:50:00,64.5,64.53,64.47,64.49,658404.0,59.5431,59.5708,59.5154,59.5339,658404.0
2017-11-27 09:30:00,64.39,64.46,64.28,64.41,374260.0,59.4416,59.5062,59.34,59.46,374260.0
2017-11-27 09:40:00,64.41,64.55,64.41,64.55,212209.0,59.46,59.5893,59.46,59.5893,212209.0
2017-11-27 09:50:00,64.54,64.55,64.48,64.49,206747.0,59.5801,59.5893,59.5247,59.5339,206747.0
2017-11-27 10:00:00,64.49,64.57,64.48,64.56,101049.0,59.5339,59.6077,59.5247,59.5985,101049.0
2017-11-27 10:10:00,64.56,64.58,64.53,64.58,116561.0,59.5985,59.617,59.5708,59.617,116561.0
2017-11-27 10:20:00,64.58,64.59,64.53,64.54,90219.0,59.617,59.6262,59.5708,59.5801,90219.0
2017-11-27 10:30:00,64.54,64.57,64.51,64.53,674758.0,59.5801,59.6077,59.5524,59.5708,674758.0
2017-11-27 10:40:00,64.54,64.57,64.53,64.54,140910.0,59.5801,59.6077,59.5708,59.5801,140910.0
2017-11-27 10:50:00,64.53,64.56,64.52,64.56,166134.0,59.5708,59.5985,59.5616,59.5985,166134.0
2017-11-27 11:00:00,64.56,64.58,64.54,64.56,160354.0,59.5985,59.617,59.5801,59.5985,160354.0
2017-11-27 11:10:00,64.56,64.56,64.43,64.43,119655.0,59.5985,59.5985,59.4785,59.4785,119655.0
2017-11-27 11:20:00,64.42,64.42,64.33,64.34,189602.0,59.4693,59.4693,59.3862,59.3954,189602.0
2017-11-27 11:30:00,64.34,64.39,64.32,64.34,120040.0,59.3954,59.4416,59.377,59.3954,120040.0
2017-11-27 11:40:00,64.34,64.41,64.33,64.41,202400.0,59.3954,59.46,59.3862,59.46,202400.0
2017-11-27 11:50:00,64.4,64.45,64.4,64.44,120577.0,59.4508,59.497,59.4508,59.4877,120577.0
2017-11-27 12:00:00,64.44,64.46,64.43,64.45,71413.0,59.4877,59.5062,59.4785,59.497,71413.0
2017-11-27 12:10:00,64.45,64.48,64.44,64.47,76939.0,59.497,59.5247,59.4877,59.5154,76939.0
2017-11-27 12:20:00,64.46,64.5,64.45,64.5,330576.0,59.5062,59.5431,59.497,59.5431,330576.0
2017-11-27 12:30:00,64.49,64.5,64.45,64.45,145286.0,59.5339,59.5431,59.497,59.497,145286.0
2017-11-27 12:40:00,64.45,64.46,64.43,64.44,43792.0,59.497,59.5062,59.4785,59.4877,43792.0
2017-11-27 12:50:00,64.45,64.47,64.44,64.45,86173.0,59.497,59.5154,59.4877,59.497,86173.0
2017-11-27 13:00:00,64.46,64.52,64.45,64.51,126103.0,59.5062,59.5616,59.497,59.5524,126103.0
2017-11-27 13:10:00,64.5,64.52,64.49,64.49,58043.0,59.5431,59.5616,59.5339,59.5339,58043.0
2017-11-27 13:20:00,64.49,64.52,64.49,64.5,43969.0,59.5339,59.5616,59.5339,59.5431,43969.0
2017-11-27 13:30:00,64.51,64.52,64.48,64.49,117331.0,59.5524,59.5616,59.5247,59.5339,117331.0
2017-11-27 13:40:00,64.5,64.51,64.49,64.51,46368.0,59.5431,59.5524,59.5339,59.5524,46368.0
2017-11-27 13:50:00,64.5,64.52,64.5,64.52,138193.0,59.5431,59.5616,59.5431,59.5616,138193.0
2017-11-27 14:00:00,64.52,64.53,64.47,64.47,108533.0,59.5616,59.5708,59.5154,59.5154,108533.0
2017-11-27 14:10:00,64.48,64.49,64.44,64.47,90098.0,59.5247,59.5339,59.4877,59.5154,90098.0
2017-11-27 14:20:00,64.47,64.47,64.44,64.45,103095.0,59.5154,59.5154,59.4877,59.497,103095.0
2017-11-27 14:30:00,64.46,64.48,64.46,64.48,150518.0,59.5062,59.5247,59.5062,59.5247,150518.0
2017-11-27 14:40:00,64.47,64.52,64.46,64.51,134251.0,59.5154,59.5616,59.5062,59.5524,134251.0
2017-11-27 14:50:00,64.5,64.53,64.48,64.53,88132.0,59.5431,59.5708,59.5247,59.5708,88132.0
2017-11-27 15:00:00,64.52,64.53,64.49,64.51,223283.0,59.5616,59.5708,59.5339,59.5524,223283.0
2017-11-27 15:10:00,64.51,64.52,64.47,64.49,121204.0,59.5524,59.5616,59.5154,59.5339,121204.0
2017-11-27 15:20:00,64.49,64.53,64.48,64.51,152147.0,59.5339,59.5708,59.5247,59.5524,152147.0
2017-11-27 15:30:00,64.51,64.52,64.49,64.5,124633.0,59.5524,59.5616,59.5339,59.5431,124633.0
2017-11-27 15:40:00,64.5,64.52,64.49,64.51,201341.0,59.5431,59.5616,59.5339,59.5524,201341.0
2017-11-27 15:50:00,64.51,64.53,64.49,64.5,761365.0,59.5524,59.5708,59.5339,59.5431,761365.0
2017-11-28 09:30:00,64.6,64.72,64.56,64.66,278754.0,59.6354,59.7462,59.5985,59.6908,278754.0
2017-11-28 09:40:00,64.67,64.74,64.59,64.62,312337.0,59.7001,59.7647,59.6262,59.6539,312337.0
2017-11-28 09:50:00,64.61,64.65,64.6,64.61,167821.0,59.6447,59.6816,59.6354,59.6447,167821.0
2017-11-28 10:00:00,64.62,64.71,64.62,64.71,138613.0,59.6539,59.737,59.6539,59.737,138613.0
2017-11-28 10:10:00,64.7,64.73,64.67,64.68,118388.0,59.7278,59.7554,59.7001,59.7093,118388.0
2017-11-28 10:20:00,64.69,64.72,64.67,64.69,145977.0,59.7185,59.7462,59.7001,59.7185,145977.0
2017-11-28 10:30:00,64.69,64.73,64.68,64.71,83831.0,59.7185,59.7554,59.7093,59.737,83831.0
2017-11-28 10:40:00,64.71,64.74,64.67,64.68,109303.0,59.737,59.7647,59.7001,59.7093,109303.0
2017-11-28 10:50:00,64.68,64.7,64.58,64.6,160975.0,59.7093,59.7278,59.617,59.6354,160975.0
2017-11-28 11:00:00,64.61,64.66,64.59,64.66,92995.0,59.6447,59.6908,59.6262,59.6908,92995.0
2017-11-28 11:10:00,64.66,64.66,64.61,64.63,84581.0,59.6908,59.6908,59.6447,59.6631,84581.0
2017-11-28 11:20:00,64.63,64.66,64.62,64.65,103136.0,59.6631,59.6908,59.6539,59.6816,103136.0
2017-11-28 11:30:00,64.65,64.71,64.61,64.69,190020.0,59.6816,59.737,59.6447,59.7185,190020.0
2017-11-28 11:40:00,64.7,64.7,64.67,64.68,130480.0,59.7278,59.7278,59.7001,59.7093,130480.0
2017-11-28 11:50:00,64.69,64.69,64.65,64.67,92066.0,59.7185,59.7185,59.6816,59.7001,92066.0
2017-11-28 12:00:00,64.67,64.7,64.67,64.68,99658.0,59.7001,59.7278,59.7001,59.7093,99658.0
2017-11-28 12:10:00,64.69,64.71,64.67,64.7,119164.0,59.7185,59.737,59.7001,59.7278,119164.0
2017-11-28 12:20:00,64.7,64.75,64.68,64.72,72958.0,59.7278,59.7739,59.7093,59.7462,72958.0
2017-11-28 12:30:00,64.72,64.73,64.67,64.7,82219.0,59.7462,59.7554,59.7001,59.7278,82219.0
2017-11-28 12:40:00,64.69,64.69,64.66,64.67,107270.0,59.7185,59.7185,59.6908,59.7001,107270.0
2017-11-28 12:50:00,64.67,64.7,64.66,64.7,73271.0,59.7001,59.7278,59.6908,59.7278,73271.0
2017-11-28 13:00:00,64.7,64.77,64.7,64.76,109578.0,59.7278,59.7924,59.7278,59.7831,109578.0
2017-11-28 13:10:00,64.76,64.77,64.71,64.72,83449.0,59.7831,59.7924,59.737,59.7462,83449.0
2017-11-28 13:20:00,64.72,64.73,64.6,64.65,807164.0,59.7462,59.7554,59.6354,59.6816,807164.0
2017-11-28 13:30:00,64.64,64.67,64.61,64.61,154057.0,59.6724,59.7001,59.6447,59.6447,154057.0
2017-11-28 13:40:00,64.61,64.64,64.6,64.61,93284.0,59.6447,59.6724,59.6354,59.6447,93284.0
2017-11-28 13:50:00,64.61,64.62,64.44,64.45,200637.0,59.6447,59.6539,59.4877,59.497,200637.0
2017-11-28 14:00:00,64.45,64.49,64.34,64.48,241587.0,59.497,59.5339,59.3954,59.5247,241587.0
2017-11-28 14:10:00,64.48,64.54,64.47,64.53,362449.0,59.5247,59.5801,59.5154,59.5708,362449.0
2017-11-28 14:20:00,64.53,64.6,64.51,64.59,146991.0,59.5708,59.6354,59.5524,59.6262,146991.0
2017-11-28 14:30:00,64.59,64.65,64.58,64.65,132228.0,59.6262,59.6816,59.617,59.6816,132228.0
2017-11-28 14:40:00,64.64,64.73,64.64,64.69,383103.0,59.6724,59.7554,59.6724,59.7185,383103.0
2017-11-28 14:50:00,64.68,64.71,64.63,64.64,190404.0,59.7093,59.737,59.6631,59.6724,190404.0
2017-11-28 15:00:00,64.65,64.67,64.62,64.66,252654.0,59.6816,59.7001,59.6539,59.6908,252654.0
2017-11-28 15:10:00,64.66,64.74,64.66,64.74,337862.0,59.6908,59.7647,59.6908,59.7647,337862.0
2017-11-28 15:20:00,64.74,64.75,64.65,64.66,251686.0,59.7647,59.7739,59.6816,59.6908,251686.0
2017-11-28 15:30:00,64.66,64.67,64.61,64.64,353729.0,59.6908,59.7001,59.6447,59.6724,353729.0
2017-11-28 15:40:00,64.64,64.68,64.63,64.65,569823.0,59.6724,59.7093,59.6631,59.6816,569823.0
2017-11-28 15:50:00,64.66,64.71,64.63,64.71,2250318.0,59.6908,59.737,59.6631,59.737,2250318.0
2017-11-29 09:30:00,64.6,64.61,64.22,64.23,880183.0,59.6354,59.6447,59.2846,59.2939,880183.0
2017-11-29 09:40:00,64.23,64.27,64.07,64.07,1088485.0,59.2939,59.3308,59.1462,59.1462,1088485.0
2017-11-29 09:50:00,64.07,64.14,64.02,64.03,426034.0,59.1462,59.2108,59.1,59.1092,426034.0
2017-11-29 10:00:00,64.03,64.03,63.89,63.98,548412.0,59.1092,59.1092,58.98,59.0631,548412.0
2017-11-29 10:10:00,63.97,64.04,63.52,63.55,790961.0,59.0539,59.1185,58.6384,58.6661,790961.0
2017-11-29 10:20:00,63.55,63.64,63.33,63.5,1301533.0,58.6661,58.7492,58.463,58.62,1301533.0
2017-11-29 10:30:00,63.51,63.63,63.31,63.61,990006.0,58.6292,58.74,58.4446,58.7215,990006.0
2017-11-29 10:40:00,63.62,63.67,63.5,63.55,373178.0,58.7308,58.7769,58.62,58.6661,373178.0
2017-11-29 10:50:00,63.55,63.56,63.3,63.34,1634091.0,58.6661,58.6754,58.4353,58.4723,1634091.0
2017-11-29 11:00:00,63.33,63.42,63.25,63.31,1391492.0,58.463,58.5461,58.3892,58.4446,1391492.0
2017-11-29 11:10:00,63.31,63.47,63.28,63.36,1635689.0,58.4446,58.5923,58.4169,58.4907,1635689.0
2017-11-29 11:20:00,63.37,63.38,63.23,63.28,1332506.0,58.5,58.5092,58.3707,58.4169,1332506.0
2017-11-29 11:30:00,63.28,63.31,63.18,63.28,799705.0,58.4169,58.4446,58.3246,58.4169,799705.0
2017-11-29 11:40:00,63.28,63.29,63.05,63.09,897709.0,58.4169,58.4261,58.2046,58.2415,897709.0
2017-11-29 11:50:00,63.1,63.14,62.96,62.97,521600.0,58.2507,58.2876,58.1215,58.1307,521600.0
2017-11-29 12:00:00,62.98,62.99,62.84,62.96,672059.0,58.1399,58.1492,58.0107,58.1215,672059.0
2017-11-29 12:10:00,62.96,63.1,62.93,63.1,2338186.0,58.1215,58.2507,58.0938,58.2507,2338186.0
2017-11-29 12:20:00,63.1,63.24,63.08,63.18,1560152.0,58.2507,58.38,58.2323,58.3246,1560152.0
2017-11-29 12:30:00,63.18,63.31,63.16,63.31,468055.0,58.3246,58.4446,58.3061,58.4446,468055.0
2017-11-29 12:40:00,63.3,63.38,63.29,63.38,592963.0,58.4353,58.5092,58.4261,58.5092,592963.0
2017-11-29 12:50:00,63.38,63.38,63.22,63.24,318205.0,58.5092,58.5092,58.3615,58.38,318205.0
2017-11-29 13:00:00,63.25,63.25,63.17,63.2,261312.0,58.3892,58.3892,58.3153,58.343,261312.0
2017-11-29 13:10:00,63.2,63.4,63.2,63.4,279652.0,58.343,58.5277,58.343,58.5277,279652.0
2017-11-29 13:20:00,63.4,63.47,63.38,63.46,360307.0,58.5277,58.5923,58.5092,58.583,360307.0
2017-11-29 13:30:00,63.47,63.49,63.44,63.44,614777.0,58.5923,58.6107,58.5646,58.5646,614777.0
2017-11-29 13:40:00,63.44,63.46,63.39,63.45,1100846.0,58.5646,58.583,58.5184,58.5738,1100846.0
2017-11-29 13:50:00,63.45,63.45,63.28,63.29,385731.0,58.5738,58.5738,58.4169,58.4261,385731.0
2017-11-29 14:00:00,63.3,63.35,63.26,63.27,274290.0,58.4353,58.4815,58.3984,58.4077,274290.0
2017-11-29 14:10:00,63.28,63.34,63.26,63.26,349571.0,58.4169,58.4723,58.3984,58.3984,349571.0
2017-11-29 14:20:00,63.27,63.3,63.15,63.21,893031.0,58.4077,58.4353,58.2969,58.3523,893031.0
2017-11-29 14:30:00,63.21,63.23,63.15,63.15,354871.0,58.3523,58.3707,58.2969,58.2969,354871.0
2017-11-29 14:40:00,63.15,63.26,63.14,63.23,799803.0,58.2969,58.3984,58.2876,58.3707,799803.0
2017-11-29 14:50:00,63.22,63.3,63.2,63.21,331691.0,58.3615,58.4353,58.343,58.3523,331691.0
2017-11-29 15:00:00,63.22,63.25,63.18,63.22,854373.0,58.3615,58.3892,58.3246,58.3615,854373.0
2017-11-29 15:10:00,63.22,63.23,63.09,63.11,912543.0,58.3615,58.3707,58.2415,58.2599,912543.0
2017-11-29 15:20:00,63.11,63.25,63.1,63.23,633579.0,58.2599,58.3892,58.2507,58.3707,633579.0
2017-11-29 15:30:00,63.23,63.34,63.2,63.25,651500.0,58.3707,58.4723,58.343,58.3892,651500.0
2017-11-29 15:40:00,63.25,63.28,63.19,63.26,953007.0,58.3892,58.4169,58.3338,58.3984,953007.0
2017-11-29 15:50:00,63.27,63.32,63.24,63.26,1721948.0,58.4077,58.4538,58.38,58.3984,1721948.0
2017-11-30 09:30:00,63.56,63.65,63.33,63.42,994596.0,58.6754,58.7584,58.463,58.5461,994596.0
2017-11-30 09:40:00,63.42,63.69,63.35,63.65,645645.0,58.5461,58.7954,58.4815,58.7584,645645.0
2017-11-30 09:50:00,63.65,63.66,63.46,63.54,754153.0,58.7584,58.7677,58.583,58.6569,754153.0
2017-11-30 10:00:00,63.54,63.71,63.51,63.59,581937.0,58.6569,58.8138,58.6292,58.7031,581937.0
2017-11-30 10:10:00,63.6,63.72,63.57,63.71,349604.0,58.7123,58.8231,58.6846,58.8138,349604.0
2017-11-30 10:20:00,63.71,63.76,63.67,63.71,318307.0,58.8138,58.86,58.7769,58.8138,318307.0
2017-11-30 10:30:00,63.72,63.83,63.7,63.8,412436.0,58.8231,58.9246,58.8046,58.8969,412436.0
2017-11-30 10:40:00,63.8,63.81,63.73,63.79,246200.0,58.8969,58.9062,58.8323,58.8877,246200.0
2017-11-30 10:50:00,63.79,63.79,63.71,63.72,256050.0,58.8877,58.8877,58.8138,58.8231,256050.0
2017-11-30 11:00:00,63.73,63.87,63.7,63.83,566190.0,58.8323,58.9615,58.8046,58.9246,566190.0
2017-11-30 11:10:00,63.83,63.95,63.8,63.91,409527.0,58.9246,59.0354,58.8969,58.9985,409527.0
2017-11-30 11:20:00,63.9,63.91,63.69,63.74,529472.0,58.9892,58.9985,58.7954,58.8415,529472.0
2017-11-30 11:30:00,63.74,63.77,63.7,63.74,243613.0,58.8415,58.8692,58.8046,58.8415,243613.0
2017-11-30 11:40:00,63.74,63.78,63.68,63.76,166376.0,58.8415,58.8785,58.7861,58.86,166376.0
2017-11-30 11:50:00,63.76,63.78,63.71,63.77,162689.0,58.86,58.8785,58.8138,58.8692,162689.0
2017-11-30 12:00:00,63.77,63.8,63.74,63.8,117574.0,58.8692,58.8969,58.8415,58.8969,117574.0
2017-11-30 12:10:00,63.8,63.88,63.79,63.84,370548.0,58.8969,58.9708,58.8877,58.9338,370548.0
2017-11-30 12:20:00,63.85,63.96,63.85,63.95,387733.0,58.9431,59.0446,58.9431,59.0354,387733.0
2017-11-30 12:30:00,63.95,63.97,63.89,63.93,250412.0,59.0354,59.0539,58.98,59.0169,250412.0
2017-11-30 12:40:00,63.93,64.01,63.92,63.93,364102.0,59.0169,59.0908,59.0077,59.0169,364102.0
2017-11-30 12:50:00,63.93,63.93,63.76,63.87,542461.0,59.0169,59.0169,58.86,58.9615,542461.0
2017-11-30 13:00:00,63.87,63.95,63.86,63.93,433234.0,58.9615,59.0354,58.9523,59.0169,433234.0
2017-11-30 13:10:00,63.93,63.96,63.81,63.86,333527.0,59.0169,59.0446,58.9062,58.9523,333527.0
2017-11-30 13:20:00,63.85,63.92,63.83,63.91,612151.0,58.9431,59.0077,58.9246,58.9985,612151.0
2017-11-30 13:30:00,63.92,63.94,63.85,63.87,134324.0,59.0077,59.0262,58.9431,58.9615,134324.0
2017-11-30 13:40:00,63.87,63.89,63.81,63.87,146927.0,58.9615,58.98,58.9062,58.9615,146927.0
2017-11-30 13:50:00,63.86,63.87,63.78,63.86,229510.0,58.9523,58.9615,58.8785,58.9523,229510.0
2017-11-30 14:00:00,63.87,63.89,63.76,63.77,197327.0,58.9615,58.98,58.86,58.8692,197327.0
2017-11-30 14:10:00,63.78,63.82,63.77,63.8,160453.0,58.8785,58.9154,58.8692,58.8969,160453.0
2017-11-30 14:20:00,63.8,63.9,63.79,63.89,194209.0,58.8969,58.9892,58.8877,58.98,194209.0
2017-11-30 14:30:00,63.89,63.9,63.79,63.82,217050.0,58.98,58.9892,58.8877,58.9154,217050.0
2017-11-30 14:40:00,63.81,63.83,63.79,63.81,113320.0,58.9062,58.9246,58.8877,58.9062,113320.0
2017-11-30 14:50:00,63.81,63.82,63.73,63.77,233670.0,58.9062,58.9154,58.8323,58.8692,233670.0
2017-11-30 15:00:00,63.77,63.78,63.64,63.64,352134.0,58.8692,58.8785,58.7492,58.7492,352134.0
2017-11-30 15:10:00,63.64,63.75,63.63,63.72,384656.0,58.7492,58.8508,58.74,58.8231,384656.0
2017-11-30 15:20:00,63.72,63.8,63.71,63.8,321618.0,58.8231,58.8969,58.8138,58.8969,321618.0
2017-11-30 15:30:00,63.8,63.81,63.68,63.69,743917.0,58.8969,58.9062,58.7861,58.7954,743917.0
2017-11-30 15:40:00,63.69,63.84,63.69,63.84,776592.0,58.7954,58.9338,58.7954,58.9338,776592.0
2017-11-30 15:50:00,63.84,63.89,63.79,63.81,4191601.0,58.9338,58.98,58.8877,58.9062,4191601.0
2017-12-01 09:30:00,63.45,63.79,63.45,63.66,882268.0,58.5738,58.8877,58.5738,58.7677,882268.0
2017-12-01 09:40:00,63.65,63.72,63.45,63.49,611349.0,58.7584,58.8231,58.5738,58.6107,611349.0
2017-12-01 09:50:00,63.5,63.6,63.46,63.54,445915.0,58.62,58.7123,58.583,58.6569,445915.0
2017-12-01 10:00:00,63.55,63.69,63.52,63.66,483195.0,58.6661,58.7954,58.6384,58.7677,483195.0
2017-12-01 10:10:00,63.66,63.83,63.58,63.79,460476.0,58.7677,58.9246,58.6938,58.8877,460476.0
2017-12-01 10:20:00,63.79,63.83,63.73,63.76,350883.0,58.8877,58.9246,58.8323,58.86,350883.0
2017-12-01 10:30:00,63.77,63.8,63.6,63.62,325750.0,58.8692,58.8969,58.7123,58.7308,325750.0
2017-12-01 10:40:00,63.62,63.74,63.62,63.74,362605.0,58.7308,58.8415,58.7308,58.8415,362605.0
2017-12-01 10:50:00,63.73,63.78,63.71,63.71,137653.0,58.8323,58.8785,58.8138,58.8138,137653.0
2017-12-01 11:00:00,63.71,63.76,63.47,63.58,444415.0,58.8138,58.86,58.5923,58.6938,444415.0
2017-12-01 11:10:00,63.58,63.59,63.11,63.27,1688483.0,58.6938,58.7031,58.2599,58.4077,1688483.0
2017-12-01 11:20:00,63.27,63.31,62.86,62.93,1305508.0,58.4077,58.4446,58.0292,58.0938,1305508.0
2017-12-01 11:30:00,62.91,63.14,62.59,63.11,1172779.0,58.0753,58.2876,57.7799,58.2599,1172779.0
2017-12-01 11:40:00,63.12,63.23,62.92,62.92,263036.0,58.2692,58.3707,58.0845,58.0845,263036.0
2017-12-01 11:50:00,62.92,63.16,62.79,63.14,487362.0,58.0845,58.3061,57.9645,58.2876,487362.0
2017-12-01 12:00:00,63.15,63.3,63.01,63.26,602454.0,58.2969,58.4353,58.1676,58.3984,602454.0
2017-12-01 12:10:00,63.26,63.28,63.06,63.13,413237.0,58.3984,58.4169,58.2138,58.2784,413237.0
2017-12-01 12:20:00,63.14,63.19,63.11,63.18,127704.0,58.2876,58.3338,58.2599,58.3246,127704.0
2017-12-01 12:30:00,63.17,63.18,63.01,63.05,149554.0,58.3153,58.3246,58.1676,58.2046,149554.0
2017-12-01 12:40:00,63.05,63.33,63.03,63.31,282913.0,58.2046,58.463,58.1861,58.4446,282913.0
2017-12-01 12:50:00,63.31,63.36,63.28,63.33,132681.0,58.4446,58.4907,58.4169,58.463,132681.0
2017-12-01 13:00:00,63.32,63.39,63.27,63.27,92622.0,58.4538,58.5184,58.4077,58.4077,92622.0
2017-12-01 13:10:00,63.27,63.35,63.26,63.31,106927.0,58.4077,58.4815,58.3984,58.4446,106927.0
2017-12-01 13:20:00,63.31,63.36,63.27,63.33,113199.0,58.4446,58.4907,58.4077,58.463,113199.0
2017-12-01 13:30:00,63.34,63.45,63.33,63.43,168156.0,58.4723,58.5738,58.463,58.5554,168156.0
2017-12-01 13:40:00,63.43,63.43,63.3,63.34,159674.0,58.5554,58.5554,58.4353,58.4723,159674.0
2017-12-01 13:50:00,63.34,63.37,63.32,63.34,194469.0,58.4723,58.5,58.4538,58.4723,194469.0
2017-12-01 14:00:00,63.34,63.4,63.3,63.35,161019.0,58.4723,58.5277,58.4353,58.4815,161019.0
2017-12-01 14:10:00,63.35,63.42,63.34,63.4,135642.0,58.4815,58.5461,58.4723,58.5277,135642.0
2017-12-01 14:20:00,63.4,63.47,63.38,63.45,88154.0,58.5277,58.5923,58.5092,58.5738,88154.0
2017-12-01 14:30:00,63.46,63.49,63.41,63.43,101450.0,58.583,58.6107,58.5369,58.5554,101450.0
2017-12-01 14:40:00,63.44,63.44,63.3,63.31,181141.0,58.5646,58.5646,58.4353,58.4446,181141.0
2017-12-01 14:50:00,63.3,63.37,63.29,63.36,91844.0,58.4353,58.5,58.4261,58.4907,91844.0
2017-12-01 15:00:00,63.36,63.41,63.27,63.4,292304.0,58.4907,58.5369,58.4077,58.5277,292304.0
2017-12-01 15:10:00,63.4,63.42,63.36,63.4,220227.0,58.5277,58.5461,58.4907,58.5277,220227.0
2017-12-01 15:20:00,63.4,63.43,63.39,63.42,230328.0,58.5277,58.5554,58.5184,58.5461,230328.0
2017-12-01 15:30:00,63.42,63.5,63.42,63.48,434405.0,58.5461,58.62,58.5461,58.6015,434405.0
2017-12-01 15:40:00,63.48,63.56,63.47,63.51,752550.0,58.6015,58.6754,58.5923,58.6292,752550.0
2017-12-01 15:50:00,63.51,63.57,63.5,63.52,2402425.0,58.6292,58.6846,58.62,58.6384,2402425.0
2017-12-04 09:30:00,63.91,63.94,63.55,63.74,491530.0,58.9985,59.0262,58.6661,58.8415,491530.0
2017-12-04 09:40:00,63.75,63.77,63.59,63.63,674759.0,58.8508,58.8692,58.7031,58.74,674759.0
2017-12-04 09:50:00,63.63,63.69,63.41,63.45,388997.0,58.74,58.7954,58.5369,58.5738,388997.0
2017-12-04 10:00:00,63.45,63.46,63.02,63.11,1076503.0,58.5738,58.583,58.1769,58.2599,1076503.0
2017-12-04 10:10:00,63.1,63.13,62.9,63.01,446473.0,58.2507,58.2784,58.0661,58.1676,446473.0
2017-12-04 10:20:00,63.01,63.2,62.98,63.18,232619.0,58.1676,58.343,58.1399,58.3246,232619.0
2017-12-04 10:30:00,63.18,63.18,63.02,63.14,493513.0,58.3246,58.3246,58.1769,58.2876,493513.0
2017-12-04 10:40:00,63.14,63.14,62.78,62.78,295574.0,58.2876,58.2876,57.9553,57.9553,295574.0
2017-12-04 10:50:00,62.79,62.82,62.55,62.68,443691.0,57.9645,57.9922,57.743,57.863,443691.0
2017-12-04 11:00:00,62.67,62.72,62.57,62.62,183204.0,57.8538,57.8999,57.7614,57.8076,183204.0
2017-12-04 11:10:00,62.62,62.78,62.54,62.77,273687.0,57.8076,57.9553,57.7338,57.9461,273687.0
2017-12-04 11:20:00,62.78,62.91,62.78,62.83,210003.0,57.9553,58.0753,57.9553,58.0015,210003.0
2017-12-04 11:30:00,62.84,62.9,62.78,62.9,210065.0,58.0107,58.0661,57.9553,58.0661,210065.0
2017-12-04 11:40:00,62.88,62.9,62.71,62.78,189919.0,58.0476,58.0661,57.8907,57.9553,189919.0
2017-12-04 11:50:00,62.78,62.86,62.72,62.85,147241.0,57.9553,58.0292,57.8999,58.0199,147241.0
2017-12-04 12:00:00,62.85,62.93,62.85,62.9,227513.0,58.0199,58.0938,58.0199,58.0661,227513.0
2017-12-04 12:10:00,62.91,63.02,62.88,62.95,379953.0,58.0753,58.1769,58.0476,58.1122,379953.0
2017-12-04 12:20:00,62.95,62.96,62.8,62.86,126273.0,58.1122,58.1215,57.9738,58.0292,126273.0
2017-12-04 12:30:00,62.86,62.88,62.81,62.88,124710.0,58.0292,58.0476,57.983,58.0476,124710.0
2017-12-04 12:40:00,62.88,62.99,62.86,62.99,162490.0,58.0476,58.1492,58.0292,58.1492,162490.0
2017-12-04 12:50:00,62.99,63.05,62.98,63.02,116241.0,58.1492,58.2046,58.1399,58.1769,116241.0
2017-12-04 13:00:00,63.02,63.14,63.02,63.08,187667.0,58.1769,58.2876,58.1769,58.2323,187667.0
2017-12-04 13:10:00,63.09,63.15,63.07,63.08,314175.0,58.2415,58.2969,58.223,58.2323,314175.0
2017-12-04 13:20:00,63.07,63.1,63.02,63.04,154805.0,58.223,58.2507,58.1769,58.1953,154805.0
2017-12-04 13:30:00,63.04,63.06,63.01,63.05,140110.0,58.1953,58.2138,58.1676,58.2046,140110.0
2017-12-04 13:40:00,63.05,63.1,63.03,63.04,89012.0,58.2046,58.2507,58.1861,58.1953,89012.0
2017-12-04 13:50:00,63.04,63.13,63.02,63.12,148420.0,58.1953,58.2784,58.1769,58.2692,148420.0
2017-12-04 14:00:00,63.12,63.12,63.01,63.02,173174.0,58.2692,58.2692,58.1676,58.1769,173174.0
2017-12-04 14:10:00,63.02,63.04,62.92,62.92,245864.0,58.1769,58.1953,58.0845,58.0845,245864.0
2017-12-04 14:20:00,62.92,62.97,62.82,62.84,216923.0,58.0845,58.1307,57.9922,58.0107,216923.0
2017-12-04 14:30:00,62.84,62.87,62.76,62.86,468306.0,58.0107,58.0384,57.9368,58.0292,468306.0
2017-12-04 14:40:00,62.85,62.86,62.73,62.75,674179.0,58.0199,58.0292,57.9092,57.9276,674179.0
2017-12-04 14:50:00,62.74,62.82,62.71,62.74,251524.0,57.9184,57.9922,57.8907,57.9184,251524.0
2017-12-04 15:00:00,62.73,62.74,62.62,62.73,354982.0,57.9092,57.9184,57.8076,57.9092,354982.0
2017-12-04 15:10:00,62.73,62.73,62.6,62.61,279341.0,57.9092,57.9092,57.7891,57.7984,279341.0
2017-12-04 15:20:00,62.61,62.72,62.61,62.65,233315.0,57.7984,57.8999,57.7984,57.8353,233315.0
2017-12-04 15:30:00,62.64,62.7,62.49,62.49,469974.0,57.8261,57.8815,57.6876,57.6876,469974.0
2017-12-04 15:40:00,62.49,62.52,62.43,62.45,937908.0,57.6876,57.7153,57.6322,57.6507,937908.0
2017-12-04 15:50:00,62.45,62.54,62.45,62.46,2941520.0,57.6507,57.7338,57.6507,57.6599,2941520.0
2017-12-05 09:30:00,62.38,62.75,62.11,62.66,1048553.0,57.586,57.9276,57.3368,57.8445,1048553.0
2017-12-05 09:40:00,62.67,62.87,62.66,62.76,1118865.0,57.8538,58.0384,57.8445,57.9368,1118865.0
2017-12-05 09:50:00,62.76,62.92,62.68,62.82,721369.0,57.9368,58.0845,57.863,57.9922,721369.0
2017-12-05 10:00:00,62.81,63.0,62.81,62.86,416230.0,57.983,58.1584,57.983,58.0292,416230.0
2017-12-05 10:10:00,62.86,62.92,62.75,62.88,445636.0,58.0292,58.0845,57.9276,58.0476,445636.0
2017-12-05 10:20:00,62.88,62.91,62.82,62.87,517385.0,58.0476,58.0753,57.9922,58.0384,517385.0
2017-12-05 10:30:00,62.87,62.96,62.82,62.9,183239.0,58.0384,58.1215,57.9922,58.0661,183239.0
2017-12-05 10:40:00,62.89,63.03,62.88,63.01,307628.0,58.0569,58.1861,58.0476,58.1676,307628.0
2017-12-05 10:50:00,63.02,63.05,62.92,63.04,422115.0,58.1769,58.2046,58.0845,58.1953,422115.0
2017-12-05 11:00:00,63.04,63.12,63.04,63.11,225427.0,58.1953,58.2692,58.1953,58.2599,225427.0
2017-12-05 11:10:00,63.11,63.21,63.11,63.18,272843.0,58.2599,58.3523,58.2599,58.3246,272843.0
2017-12-05 11:20:00,63.18,63.23,63.13,63.15,142940.0,58.3246,58.3707,58.2784,58.2969,142940.0
2017-12-05 11:30:00,63.16,63.18,63.03,63.05,459219.0,58.3061,58.3246,58.1861,58.2046,459219.0
2017-12-05 11:40:00,63.06,63.11,63.05,63.09,102441.0,58.2138,58.2599,58.2046,58.2415,102441.0
2017-12-05 11:50:00,63.08,63.09,62.91,62.92,165484.0,58.2323,58.2415,58.0753,58.0845,165484.0
2017-12-05 12:00:00,62.92,62.94,62.87,62.89,238326.0,58.0845,58.103,58.0384,58.0569,238326.0
2017-12-05 12:10:00,62.9,62.97,62.89,62.94,129041.0,58.0661,58.1307,58.0569,58.103,129041.0
2017-12-05 12:20:00,62.93,62.93,62.84,62.91,101556.0,58.0938,58.0938,58.0107,58.0753,101556.0
2017-12-05 12:30:00,62.91,62.97,62.9,62.97,147606.0,58.0753,58.1307,58.0661,58.1307,147606.0
2017-12-05 12:40:00,62.97,63.0,62.93,62.97,212396.0,58.1307,58.1584,58.0938,58.1307,212396.0
2017-12-05 12:50:00,62.97,62.98,62.77,62.81,161721.0,58.1307,58.1399,57.9461,57.983,161721.0
2017-12-05 13:00:00,62.81,62.81,62.72,62.72,195367.0,57.983,57.983,57.8999,57.8999,195367.0
2017-12-05 13:10:00,62.73,62.84,62.71,62.84,111801.0,57.9092,58.0107,57.8907,58.0107,111801.0
2017-12-05 13:20:00,62.84,62.92,62.83,62.88,143645.0,58.0107,58.0845,58.0015,58.0476,143645.0
2017-12-05 13:30:00,62.89,62.94,62.85,62.9,96177.0,58.0569,58.103,58.0199,58.0661,96177.0
2017-12-05 13:40:00,62.9,62.9,62.83,62.87,81025.0,58.0661,58.0661,58.0015,58.0384,81025.0
2017-12-05 13:50:00,62.87,62.9,62.83,62.88,96195.0,58.0384,58.0661,58.0015,58.0476,96195.0
2017-12-05 14:00:00,62.87,62.88,62.82,62.86,99507.0,58.0384,58.0476,57.9922,58.0292,99507.0
2017-12-05 14:10:00,62.85,62.86,62.74,62.75,144505.0,58.0199,58.0292,57.9184,57.9276,144505.0
2017-12-05 14:20:00,62.75,62.76,62.65,62.72,392419.0,57.9276,57.9368,57.8353,57.8999,392419.0
2017-12-05 14:30:00,62.72,62.72,62.6,62.62,231496.0,57.8999,57.8999,57.7891,57.8076,231496.0
2017-12-05 14:40:00,62.62,62.67,62.56,62.59,303287.0,57.8076,57.8538,57.7522,57.7799,303287.0
2017-12-05 14:50:00,62.59,62.61,62.48,62.55,428944.0,57.7799,57.7984,57.6784,57.743,428944.0
2017-12-05 15:00:00,62.55,62.64,62.52,62.59,531902.0,57.743,57.8261,57.7153,57.7799,531902.0
2017-12-05 15:10:00,62.59,62.69,62.54,62.59,288350.0,57.7799,57.8722,57.7338,57.7799,288350.0
2017-12-05 15:20:00,62.59,62.71,62.57,62.67,462892.0,57.7799,57.8907,57.7614,57.8538,462892.0
2017-12-05 15:30:00,62.67,62.68,62.59,62.6,239718.0,57.8538,57.863,57.7799,57.7891,239718.0
2017-12-05 15:40:00,62.6,62.65,62.51,62.54,424286.0,57.7891,57.8353,57.7061,57.7338,424286.0
2017-12-05 15:50:00,62.55,62.6,62.47,62.51,1177331.0,57.743,57.7891,57.6691,57.7061,1177331.0
2017-12-06 09:30:00,62.26,62.68,62.1,62.68,682441.0,57.4753,57.863,57.3276,57.863,682441.0
2017-12-06 09:40:00,62.68,62.74,62.53,62.53,553581.0,57.863,57.9184,57.7245,57.7245,553581.0
2017-12-06 09:50:00,62.53,62.74,62.5,62.67,563756.0,57.7245,57.9184,57.6968,57.8538,563756.0
2017-12-06 10:00:00,62.67,62.82,62.67,62.73,521844.0,57.8538,57.9922,57.8538,57.9092,521844.0
2017-12-06 10:10:00,62.72,62.72,62.59,62.66,507782.0,57.8999,57.8999,57.7799,57.8445,507782.0
2017-12-06 10:20:00,62.67,62.72,62.54,62.7,1133755.0,57.8538,57.8999,57.7338,57.8815,1133755.0
2017-12-06 10:30:00,62.7,62.74,62.51,62.54,662397.0,57.8815,57.9184,57.7061,57.7338,662397.0
2017-12-06 10:40:00,62.53,62.74,62.53,62.7,245483.0,57.7245,57.9184,57.7245,57.8815,245483.0
2017-12-06 10:50:00,62.7,62.8,62.65,62.8,288947.0,57.8815,57.9738,57.8353,57.9738,288947.0
2017-12-06 11:00:00,62.8,62.8,62.71,62.79,159181.0,57.9738,57.9738,57.8907,57.9645,159181.0
2017-12-06 11:10:00,62.79,62.82,62.77,62.78,200978.0,57.9645,57.9922,57.9461,57.9553,200978.0
2017-12-06 11:20:00,62.78,62.91,62.74,62.76,409795.0,57.9553,58.0753,57.9184,57.9368,409795.0
2017-12-06 11:30:00,62.76,62.78,62.7,62.78,127320.0,57.9368,57.9553,57.8815,57.9553,127320.0
2017-12-06 11:40:00,62.78,62.84,62.77,62.81,97493.0,57.9553,58.0107,57.9461,57.983,97493.0
2017-12-06 11:50:00,62.82,62.82,62.76,62.8,200050.0,57.9922,57.9922,57.9368,57.9738,200050.0
2017-12-06 12:00:00,62.8,62.86,62.79,62.84,169748.0,57.9738,58.0292,57.9645,58.0107,169748.0
2017-12-06 12:10:00,62.84,62.89,62.78,62.78,194154.0,58.0107,58.0569,57.9553,57.9553,194154.0
2017-12-06 12:20:00,62.77,62.81,62.71,62.71,75307.0,57.9461,57.983,57.8907,57.8907,75307.0
2017-12-06 12:30:00,62.72,62.75,62.69,62.74,87131.0,57.8999,57.9276,57.8722,57.9184,87131.0
2017-12-06 12:40:00,62.75,62.84,62.74,62.84,245641.0,57.9276,58.0107,57.9184,58.0107,245641.0
2017-12-06 12:50:00,62.84,62.86,62.79,62.8,217644.0,58.0107,58.0292,57.9645,57.9738,217644.0
2017-12-06 13:00:00,62.8,62.83,62.75,62.76,174248.0,57.9738,58.0015,57.9276,57.9368,174248.0
2017-12-06 13:10:00,62.76,62.83,62.76,62.81,137758.0,57.9368,58.0015,57.9368,57.983,137758.0
2017-12-06 13:20:00,62.81,62.84,62.79,62.81,92180.0,57.983,58.0107,57.9645,57.983,92180.0
2017-12-06 13:30:00,62.82,62.93,62.8,62.89,138836.0,57.9922,58.0938,57.9738,58.0569,138836.0
2017-12-06 13:40:00,62.89,62.95,62.88,62.92,1025047.0,58.0569,58.1122,58.0476,58.0845,1025047.0
2017-12-06 13:50:00,62.92,62.96,62.89,62.93,148258.0,58.0845,58.1215,58.0569,58.0938,148258.0
2017-12-06 14:00:00,62.93,63.05,62.92,62.94,279461.0,58.0938,58.2046,58.0845,58.103,279461.0
2017-12-06 14:10:00,62.95,62.97,62.92,62.96,109206.0,58.1122,58.1307,58.0845,58.1215,109206.0
2017-12-06 14:20:00,62.96,62.98,62.92,62.95,201984.0,58.1215,58.1399,58.0845,58.1122,201984.0
2017-12-06 14:30:00,62.95,63.01,62.92,62.95,187454.0,58.1122,58.1676,58.0845,58.1122,187454.0
2017-12-06 14:40:00,62.95,62.98,62.94,62.95,107050.0,58.1122,58.1399,58.103,58.1122,107050.0
2017-12-06 14:50:00,62.96,62.98,62.94,62.98,85115.0,58.1215,58.1399,58.103,58.1399,85115.0
2017-12-06 15:00:00,62.98,63.02,62.97,63.01,273436.0,58.1399,58.1769,58.1307,58.1676,273436.0
2017-12-06 15:10:00,63.01,63.04,62.96,62.98,333153.0,58.1676,58.1953,58.1215,58.1399,333153.0
2017-12-06 15:20:00,62.97,62.98,62.91,62.94,513220.0,58.1307,58.1399,58.0753,58.103,513220.0
2017-12-06 15:30:00,62.94,62.94,62.9,62.91,307002.0,58.103,58.103,58.0661,58.0753,307002.0
2017-12-06 15:40:00,62.92,62.97,62.89,62.92,285866.0,58.0845,58.1307,58.0569,58.0845,285866.0
2017-12-06 15:50:00,62.91,62.93,62.86,62.91,947131.0,58.0753,58.0938,58.0292,58.0753,947131.0
2017-12-07 09:30:00,62.95,63.23,62.91,63.21,709996.0,58.1122,58.3707,58.0753,58.3523,709996.0
2017-12-07 09:40:00,63.22,63.23,63.06,63.18,848020.0,58.3615,58.3707,58.2138,58.3246,848020.0
2017-12-07 09:50:00,63.18,63.21,63.07,63.13,147897.0,58.3246,58.3523,58.223,58.2784,147897.0
2017-12-07 10:00:00,63.13,63.13,62.98,62.98,287761.0,58.2784,58.2784,58.1399,58.1399,287761.0
2017-12-07 10:10:00,62.98,63.12,62.98,63.07,196942.0,58.1399,58.2692,58.1399,58.223,196942.0
2017-12-07 10:20:00,63.07,63.21,63.06,63.19,744067.0,58.223,58.3523,58.2138,58.3338,744067.0
2017-12-07 10:30:00,63.2,63.33,63.19,63.33,837468.0,58.343,58.463,58.3338,58.463,837468.0
2017-12-07 10:40:00,63.33,63.34,63.29,63.31,275597.0,58.463,58.4723,58.4261,58.4446,275597.0
2017-12-07 10:50:00,63.3,63.31,63.24,63.29,213068.0,58.4353,58.4446,58.38,58.4261,213068.0
2017-12-07 11:00:00,63.29,63.33,63.18,63.18,249175.0,58.4261,58.463,58.3246,58.3246,249175.0
2017-12-07 11:10:00,63.18,63.26,63.17,63.24,268721.0,58.3246,58.3984,58.3153,58.38,268721.0
2017-12-07 11:20:00,63.24,63.29,63.21,63.28,184383.0,58.38,58.4261,58.3523,58.4169,184383.0
2017-12-07 11:30:00,63.29,63.33,63.27,63.32,186740.0,58.4261,58.463,58.4077,58.4538,186740.0
2017-12-07 11:40:00,63.33,63.35,63.29,63.32,161257.0,58.463,58.4815,58.4261,58.4538,161257.0
2017-12-07 11:50:00,63.31,63.42,63.3,63.42,208623.0,58.4446,58.5461,58.4353,58.5461,208623.0
2017-12-07 12:00:00,63.41,63.41,63.28,63.35,251322.0,58.5369,58.5369,58.4169,58.4815,251322.0
2017-12-07 12:10:00,63.34,63.34,63.29,63.33,81102.0,58.4723,58.4723,58.4261,58.463,81102.0
2017-12-07 12:20:00,63.33,63.34,63.26,63.3,117566.0,58.463,58.4723,58.3984,58.4353,117566.0
2017-12-07 12:30:00,63.29,63.35,63.29,63.35,209928.0,58.4261,58.4815,58.4261,58.4815,209928.0
2017-12-07 12:40:00,63.35,63.39,63.33,63.39,74865.0,58.4815,58.5184,58.463,58.5184,74865.0
2017-12-07 12:50:00,63.38,63.4,63.36,63.38,79793.0,58.5092,58.5277,58.4907,58.5092,79793.0
2017-12-07 13:00:00,63.38,63.42,63.3,63.33,141767.0,58.5092,58.5461,58.4353,58.463,141767.0
2017-12-07 13:10:00,63.32,63.34,63.29,63.32,174740.0,58.4538,58.4723,58.4261,58.4538,174740.0
2017-12-07 13:20:00,63.33,63.36,63.29,63.34,56614.0,58.463,58.4907,58.4261,58.4723,56614.0
2017-12-07 13:30:00,63.35,63.39,63.34,63.39,207280.0,58.4815,58.5184,58.4723,58.5184,207280.0
2017-12-07 13:40:00,63.38,63.38,63.27,63.27,242376.0,58.5092,58.5092,58.4077,58.4077,242376.0
2017-12-07 13:50:00,63.27,63.31,63.23,63.3,150347.0,58.4077,58.4446,58.3707,58.4353,150347.0
2017-12-07 14:00:00,63.31,63.33,63.28,63.29,79100.0,58.4446,58.463,58.4169,58.4261,79100.0
2017-12-07 14:10:00,63.29,63.3,63.25,63.29,125101.0,58.4261,58.4353,58.3892,58.4261,125101.0
2017-12-07 14:20:00,63.28,63.29,63.17,63.18,137136.0,58.4169,58.4261,58.3153,58.3246,137136.0
2017-12-07 14:30:00,63.19,63.19,63.09,63.13,206851.0,58.3338,58.3338,58.2415,58.2784,206851.0
2017-12-07 14:40:00,63.14,63.21,63.09,63.21,316451.0,58.2876,58.3523,58.2415,58.3523,316451.0
2017-12-07 14:50:00,63.21,63.25,63.19,63.24,134362.0,58.3523,58.3892,58.3338,58.38,134362.0
2017-12-07 15:00:00,63.24,63.26,63.21,63.22,111932.0,58.38,58.3984,58.3523,58.3615,111932.0
2017-12-07 15:10:00,63.22,63.27,63.19,63.23,201598.0,58.3615,58.4077,58.3338,58.3707,201598.0
2017-12-07 15:20:00,63.23,63.31,63.21,63.29,328452.0,58.3707,58.4446,58.3523,58.4261,328452.0
2017-12-07 15:30:00,63.29,63.31,63.25,63.31,255388.0,58.4261,58.4446,58.3892,58.4446,255388.0
2017-12-07 15:40:00,63.31,63.32,63.27,63.29,414857.0,58.4446,58.4538,58.4077,58.4261,414857.0
2017-12-07 15:50:00,63.29,63.33,63.25,63.3,1104036.0,58.4261,58.463,58.3892,58.4353,1104036.0
2017-12-08 09:30:00,63.72,63.91,63.66,63.8,589158.0,58.8231,58.9985,58.7677,58.8969,589158.0
2017-12-08 09:40:00,63.79,63.88,63.7,63.8,635268.0,58.8877,58.9708,58.8046,58.8969,635268.0
2017-12-08 09:50:00,63.8,63.82,63.72,63.76,363384.0,58.8969,58.9154,58.8231,58.86,363384.0
2017-12-08 10:00:00,63.75,63.82,63.73,63.77,349799.0,58.8508,58.9154,58.8323,58.8692,349799.0
2017-12-08 10:10:00,63.76,63.83,63.72,63.79,291567.0,58.86,58.9246,58.8231,58.8877,291567.0
2017-12-08 10:20:00,63.79,63.82,63.73,63.78,305888.0,58.8877,58.9154,58.8323,58.8785,305888.0
2017-12-08 10:30:00,63.79,63.79,63.71,63.71,179323.0,58.8877,58.8877,58.8138,58.8138,179323.0
2017-12-08 10:40:00,63.71,63.77,63.7,63.77,154753.0,58.8138,58.8692,58.8046,58.8692,154753.0
2017-12-08 10:50:00,63.77,63.77,63.7,63.74,129717.0,58.8692,58.8692,58.8046,58.8415,129717.0
2017-12-08 11:00:00,63.74,63.75,63.71,63.72,189753.0,58.8415,58.8508,58.8138,58.8231,189753.0
2017-12-08 11:10:00,63.73,63.73,63.69,63.72,120200.0,58.8323,58.8323,58.7954,58.8231,120200.0
2017-12-08 11:20:00,63.72,63.72,63.55,63.57,265188.0,58.8231,58.8231,58.6661,58.6846,265188.0
2017-12-08 11:30:00,63.57,63.59,63.47,63.55,136596.0,58.6846,58.7031,58.5923,58.6661,136596.0
2017-12-08 11:40:00,63.56,63.6,63.55,63.6,89445.0,58.6754,58.7123,58.6661,58.7123,89445.0
2017-12-08 11:50:00,63.6,63.61,63.53,63.55,104304.0,58.7123,58.7215,58.6477,58.6661,104304.0
2017-12-08 12:00:00,63.55,63.61,63.53,63.6,66005.0,58.6661,58.7215,58.6477,58.7123,66005.0
2017-12-08 12:10:00,63.6,63.68,63.6,63.67,81645.0,58.7123,58.7861,58.7123,58.7769,81645.0
2017-12-08 12:20:00,63.67,63.72,63.64,63.72,126317.0,58.7769,58.8231,58.7492,58.8231,126317.0
2017-12-08 12:30:00,63.72,63.74,63.67,63.67,151863.0,58.8231,58.8415,58.7769,58.7769,151863.0
2017-12-08 12:40:00,63.68,63.73,63.68,63.69,95307.0,58.7861,58.8323,58.7861,58.7954,95307.0
2017-12-08 12:50:00,63.69,63.69,63.64,63.65,57714.0,58.7954,58.7954,58.7492,58.7584,57714.0
2017-12-08 13:00:00,63.65,63.69,63.64,63.68,33444.0,58.7584,58.7954,58.7492,58.7861,33444.0
2017-12-08 13:10:00,63.68,63.72,63.67,63.72,83382.0,58.7861,58.8231,58.7769,58.8231,83382.0
2017-12-08 13:20:00,63.72,63.74,63.68,63.7,99558.0,58.8231,58.8415,58.7861,58.8046,99558.0
2017-12-08 13:30:00,63.7,63.71,63.66,63.68,63235.0,58.8046,58.8138,58.7677,58.7861,63235.0
2017-12-08 13:40:00,63.68,63.69,63.64,63.65,46540.0,58.7861,58.7954,58.7492,58.7584,46540.0
2017-12-08 13:50:00,63.65,63.67,63.62,63.67,63394.0,58.7584,58.7769,58.7308,58.7769,63394.0
2017-12-08 14:00:00,63.66,63.67,63.62,63.64,74095.0,58.7677,58.7769,58.7308,58.7492,74095.0
2017-12-08 14:10:00,63.63,63.64,63.55,63.55,100630.0,58.74,58.7492,58.6661,58.6661,100630.0
2017-12-08 14:20:00,63.55,63.55,63.44,63.53,162082.0,58.6661,58.6661,58.5646,58.6477,162082.0
2017-12-08 14:30:00,63.53,63.55,63.48,63.55,121741.0,58.6477,58.6661,58.6015,58.6661,121741.0
2017-12-08 14:40:00,63.56,63.58,63.53,63.57,174844.0,58.6754,58.6938,58.6477,58.6846,174844.0
2017-12-08 14:50:00,63.57,63.59,63.52,63.55,88393.0,58.6846,58.7031,58.6384,58.6661,88393.0
2017-12-08 15:00:00,63.56,63.57,63.53,63.57,120964.0,58.6754,58.6846,58.6477,58.6846,120964.0
2017-12-08 15:10:00,63.56,63.57,63.51,63.54,135402.0,58.6754,58.6846,58.6292,58.6569,135402.0
2017-12-08 15:20:00,63.55,63.62,63.54,63.6,244326.0,58.6661,58.7308,58.6569,58.7123,244326.0
2017-12-08 15:30:00,63.6,63.6,63.55,63.57,344532.0,58.7123,58.7123,58.6661,58.6846,344532.0
2017-12-08 15:40:00,63.58,63.59,63.5,63.53,385420.0,58.6938,58.7031,58.62,58.6477,385420.0
2017-12-08 15:50:00,63.53,63.6,63.53,63.6,1228172.0,58.6477,58.7123,58.6477,58.7123,1228172.0
2017-12-11 09:30:00,63.57,63.85,63.53,63.84,301208.0,58.6846,58.9431,58.6477,58.9338,301208.0
2017-12-11 09:40:00,63.84,63.87,63.68,63.71,287622.0,58.9338,58.9615,58.7861,58.8138,287622.0
2017-12-11 09:50:00,63.7,63.82,63.67,63.82,158314.0,58.8046,58.9154,58.7769,58.9154,158314.0
2017-12-11 10:00:00,63.82,63.89,63.78,63.88,213864.0,58.9154,58.98,58.8785,58.9708,213864.0
2017-12-11 10:10:00,63.88,63.89,63.79,63.81,243339.0,58.9708,58.98,58.8877,58.9062,243339.0
2017-12-11 10:20:00,63.82,63.84,63.75,63.81,145599.0,58.9154,58.9338,58.8508,58.9062,145599.0
2017-12-11 10:30:00,63.81,63.89,63.8,63.85,146108.0,58.9062,58.98,58.8969,58.9431,146108.0
2017-12-11 10:40:00,63.86,63.91,63.82,63.89,115533.0,58.9523,58.9985,58.9154,58.98,115533.0
2017-12-11 10:50:00,63.9,63.91,63.85,63.86,118988.0,58.9892,58.9985,58.9431,58.9523,118988.0
2017-12-11 11:00:00,63.86,63.87,63.81,63.83,117185.0,58.9523,58.9615,58.9062,58.9246,117185.0
2017-12-11 11:10:00,63.83,63.91,63.82,63.9,163245.0,58.9246,58.9985,58.9154,58.9892,163245.0
2017-12-11 11:20:00,63.91,63.95,63.89,63.92,123684.0,58.9985,59.0354,58.98,59.0077,123684.0
2017-12-11 11:30:00,63.91,63.94,63.91,63.93,165486.0,58.9985,59.0262,58.9985,59.0169,165486.0
2017-12-11 11:40:00,63.93,63.96,63.9,63.96,86183.0,59.0169,59.0446,58.9892,59.0446,86183.0
2017-12-11 11:50:00,63.96,63.99,63.94,63.95,177223.0,59.0446,59.0723,59.0262,59.0354,177223.0
2017-12-11 12:00:00,63.96,64.03,63.95,64.03,219070.0,59.0446,59.1092,59.0354,59.1092,219070.0
2017-12-11 12:10:00,64.02,64.05,64.01,64.04,206486.0,59.1,59.1277,59.0908,59.1185,206486.0
2017-12-11 12:20:00,64.03,64.07,64.02,64.06,327035.0,59.1092,59.1462,59.1,59.1369,327035.0
2017-12-11 12:30:00,64.07,64.12,64.06,64.07,121921.0,59.1462,59.1923,59.1369,59.1462,121921.0
2017-12-11 12:40:00,64.07,64.12,64.06,64.1,515844.0,59.1462,59.1923,59.1369,59.1739,515844.0
2017-12-11 12:50:00,64.09,64.15,64.09,64.14,280964.0,59.1646,59.22,59.1646,59.2108,280964.0
2017-12-11 13:00:00,64.13,64.14,64.1,64.13,200465.0,59.2016,59.2108,59.1739,59.2016,200465.0
2017-12-11 13:10:00,64.12,64.14,64.07,64.1,97731.0,59.1923,59.2108,59.1462,59.1739,97731.0
2017-12-11 13:20:00,64.09,64.1,64.03,64.04,81824.0,59.1646,59.1739,59.1092,59.1185,81824.0
2017-12-11 13:30:00,64.05,64.06,64.04,64.05,75215.0,59.1277,59.1369,59.1185,59.1277,75215.0
2017-12-11 13:40:00,64.05,64.07,64.03,64.05,81162.0,59.1277,59.1462,59.1092,59.1277,81162.0
2017-12-11 13:50:00,64.05,64.09,64.02,64.07,102579.0,59.1277,59.1646,59.1,59.1462,102579.0
2017-12-11 14:00:00,64.07,64.09,64.05,64.08,111818.0,59.1462,59.1646,59.1277,59.1554,111818.0
2017-12-11 14:10:00,64.08,64.11,64.06,64.06,66917.0,59.1554,59.1831,59.1369,59.1369,66917.0
2017-12-11 14:20:00,64.07,64.09,64.05,64.07,81137.0,59.1462,59.1646,59.1277,59.1462,81137.0
2017-12-11 14:30:00,64.06,64.09,64.05,64.09,378627.0,59.1369,59.1646,59.1277,59.1646,378627.0
2017-12-11 14:40:00,64.08,64.1,64.06,64.06,74876.0,59.1554,59.1739,59.1369,59.1369,74876.0
2017-12-11 14:50:00,64.06,64.09,64.04,64.08,86967.0,59.1369,59.1646,59.1185,59.1554,86967.0
2017-12-11 15:00:00,64.08,64.08,64.03,64.06,131858.0,59.1554,59.1554,59.1092,59.1369,131858.0
2017-12-11 15:10:00,64.06,64.08,64.03,64.03,236884.0,59.1369,59.1554,59.1092,59.1092,236884.0
2017-12-11 15:20:00,64.04,64.04,64.01,64.03,311853.0,59.1185,59.1185,59.0908,59.1092,311853.0
2017-12-11 15:30:00,64.03,64.06,64.03,64.06,267571.0,59.1092,59.1369,59.1092,59.1369,267571.0
2017-12-11 15:40:00,64.06,64.09,64.04,64.09,436961.0,59.1369,59.1646,59.1185,59.1646,436961.0
2017-12-11 15:50:00,64.09,64.15,64.08,64.13,1936231.0,59.1646,59.22,59.1554,59.2016,1936231.0
2017-12-12 09:30:00,64.11,64.11,63.86,63.94,237524.0,59.1831,59.1831,58.9523,59.0262,237524.0
2017-12-12 09:40:00,63.95,64.13,63.94,64.03,260243.0,59.0354,59.2016,59.0262,59.1092,260243.0
2017-12-12 09:50:00,64.03,64.15,64.02,64.15,167666.0,59.1092,59.22,59.1,59.22,167666.0
2017-12-12 10:00:00,64.16,64.19,64.11,64.17,192555.0,59.2293,59.2569,59.1831,59.2385,192555.0
2017-12-12 10:10:00,64.17,64.17,64.11,64.16,114164.0,59.2385,59.2385,59.1831,59.2293,114164.0
2017-12-12 10:20:00,64.16,64.17,64.08,64.09,104406.0,59.2293,59.2385,59.1554,59.1646,104406.0
2017-12-12 10:30:00,64.09,64.13,64.03,64.11,204415.0,59.1646,59.2016,59.1092,59.1831,204415.0
2017-12-12 10:40:00,64.11,64.13,64.08,64.12,97442.0,59.1831,59.2016,59.1554,59.1923,97442.0
2017-12-12 10:50:00,64.12,64.2,64.12,64.15,170427.0,59.1923,59.2662,59.1923,59.22,170427.0
2017-12-12 11:00:00,64.15,64.24,64.14,64.23,208691.0,59.22,59.3031,59.2108,59.2939,208691.0
2017-12-12 11:10:00,64.23,64.26,64.22,64.23,74358.0,59.2939,59.3216,59.2846,59.2939,74358.0
2017-12-12 11:20:00,64.24,64.27,64.19,64.27,304297.0,59.3031,59.3308,59.2569,59.3308,304297.0
2017-12-12 11:30:00,64.27,64.32,64.25,64.29,170820.0,59.3308,59.377,59.3123,59.3493,170820.0
2017-12-12 11:40:00,64.29,64.34,64.27,64.33,90563.0,59.3493,59.3954,59.3308,59.3862,90563.0
2017-12-12 11:50:00,64.33,64.34,64.28,64.31,92862.0,59.3862,59.3954,59.34,59.3677,92862.0
2017-12-12 12:00:00,64.31,64.34,64.3,64.33,72430.0,59.3677,59.3954,59.3585,59.3862,72430.0
2017-12-12 12:10:00,64.33,64.36,64.3,64.33,119267.0,59.3862,59.4139,59.3585,59.3862,119267.0
2017-12-12 12:20:00,64.32,64.35,64.24,64.25,290512.0,59.377,59.4047,59.3031,59.3123,290512.0
2017-12-12 12:30:00,64.25,64.3,64.23,64.28,122107.0,59.3123,59.3585,59.2939,59.34,122107.0
2017-12-12 12:40:00,64.28,64.31,64.23,64.23,137274.0,59.34,59.3677,59.2939,59.2939,137274.0
2017-12-12 12:50:00,64.23,64.28,64.22,64.26,244286.0,59.2939,59.34,59.2846,59.3216,244286.0
2017-12-12 13:00:00,64.26,64.26,64.2,64.24,77404.0,59.3216,59.3216,59.2662,59.3031,77404.0
2017-12-12 13:10:00,64.24,64.3,64.24,64.27,118012.0,59.3031,59.3585,59.3031,59.3308,118012.0
2017-12-12 13:20:00,64.27,64.29,64.24,64.24,112226.0,59.3308,59.3493,59.3031,59.3031,112226.0
2017-12-12 13:30:00,64.24,64.24,64.2,64.23,145930.0,59.3031,59.3031,59.2662,59.2939,145930.0
2017-12-12 13:40:00,64.23,64.25,64.15,64.17,145593.0,59.2939,59.3123,59.22,59.2385,145593.0
2017-12-12 13:50:00,64.16,64.17,64.07,64.13,254903.0,59.2293,59.2385,59.1462,59.2016,254903.0
2017-12-12 14:00:00,64.12,64.17,64.09,64.16,120572.0,59.1923,59.2385,59.1646,59.2293,120572.0
2017-12-12 14:10:00,64.16,64.22,64.16,64.22,183544.0,59.2293,59.2846,59.2293,59.2846,183544.0
2017-12-12 14:20:00,64.22,64.25,64.21,64.23,122107.0,59.2846,59.3123,59.2754,59.2939,122107.0
2017-12-12 14:30:00,64.23,64.26,64.2,64.22,125599.0,59.2939,59.3216,59.2662,59.2846,125599.0
2017-12-12 14:40:00,64.22,64.24,64.19,64.22,117442.0,59.2846,59.3031,59.2569,59.2846,117442.0
2017-12-12 14:50:00,64.22,64.27,64.22,64.23,93672.0,59.2846,59.3308,59.2846,59.2939,93672.0
2017-12-12 15:00:00,64.24,64.25,64.19,64.2,147454.0,59.3031,59.3123,59.2569,59.2662,147454.0
2017-12-12 15:10:00,64.2,64.23,64.19,64.2,201324.0,59.2662,59.2939,59.2569,59.2662,201324.0
2017-12-12 15:20:00,64.2,64.21,64.16,64.18,451843.0,59.2662,59.2754,59.2293,59.2477,451843.0
2017-12-12 15:30:00,64.17,64.19,64.15,64.17,263268.0,59.2385,59.2569,59.22,59.2385,263268.0
2017-12-12 15:40:00,64.17,64.18,64.12,64.13,382266.0,59.2385,59.2477,59.1923,59.2016,382266.0
2017-12-12 15:50:00,64.12,64.13,64.07,64.12,1364327.0,59.1923,59.2016,59.1462,59.1923,1364327.0
2017-12-13 09:30:00,64.35,64.41,64.25,64.35,321484.0,59.4047,59.46,59.3123,59.4047,321484.0
2017-12-13 09:40:00,64.35,64.46,64.3,64.39,253954.0,59.4047,59.5062,59.3585,59.4416,253954.0
2017-12-13 09:50:00,64.39,64.41,64.32,64.32,156412.0,59.4416,59.46,59.377,59.377,156412.0
2017-12-13 10:00:00,64.32,64.37,64.24,64.24,289489.0,59.377,59.4231,59.3031,59.3031,289489.0
2017-12-13 10:10:00,64.24,64.33,64.24,64.27,265275.0,59.3031,59.3862,59.3031,59.3308,265275.0
2017-12-13 10:20:00,64.27,64.3,64.23,64.28,183854.0,59.3308,59.3585,59.2939,59.34,183854.0
2017-12-13 10:30:00,64.28,64.35,64.25,64.34,253003.0,59.34,59.4047,59.3123,59.3954,253003.0
2017-12-13 10:40:00,64.34,64.38,64.31,64.32,214586.0,59.3954,59.4323,59.3677,59.377,214586.0
2017-12-13 10:50:00,64.33,64.38,64.32,64.37,94578.0,59.3862,59.4323,59.377,59.4231,94578.0
2017-12-13 11:00:00,64.37,64.37,64.33,64.36,177170.0,59.4231,59.4231,59.3862,59.4139,177170.0
2017-12-13 11:10:00,64.37,64.39,64.33,64.35,82562.0,59.4231,59.4416,59.3862,59.4047,82562.0
2017-12-13 11:20:00,64.35,64.37,64.31,64.33,129563.0,59.4047,59.4231,59.3677,59.3862,129563.0
2017-12-13 11:30:00,64.33,64.37,64.3,64.31,172180.0,59.3862,59.4231,59.3585,59.3677,172180.0
2017-12-13 11:40:00,64.3,64.32,64.24,64.28,160312.0,59.3585,59.377,59.3031,59.34,160312.0
2017-12-13 11:50:00,64.28,64.28,64.24,64.25,133972.0,59.34,59.34,59.3031,59.3123,133972.0
2017-12-13 12:00:00,64.24,64.24,64.14,64.15,231071.0,59.3031,59.3031,59.2108,59.22,231071.0
2017-12-13 12:10:00,64.15,64.19,64.14,64.18,85627.0,59.22,59.2569,59.2108,59.2477,85627.0
2017-12-13 12:20:00,64.17,64.24,64.17,64.23,141076.0,59.2385,59.3031,59.2385,59.2939,141076.0
2017-12-13 12:30:00,64.23,64.24,64.11,64.12,214122.0,59.2939,59.3031,59.1831,59.1923,214122.0
2017-12-13 12:40:00,64.11,64.2,64.11,64.17,299365.0,59.1831,59.2662,59.1831,59.2385,299365.0
2017-12-13 12:50:00,64.18,64.19,64.15,64.19,171941.0,59.2477,59.2569,59.22,59.2569,171941.0
2017-12-13 13:00:00,64.18,64.2,64.17,64.19,72631.0,59.2477,59.2662,59.2385,59.2569,72631.0
2017-12-13 13:10:00,64.19,64.2,64.12,64.14,116120.0,59.2569,59.2662,59.1923,59.2108,116120.0
2017-12-13 13:20:00,64.14,64.17,64.12,64.14,125065.0,59.2108,59.2385,59.1923,59.2108,125065.0
2017-12-13 13:30:00,64.14,64.14,64.07,64.1,175980.0,59.2108,59.2108,59.1462,59.1739,175980.0
2017-12-13 13:40:00,64.11,64.14,64.09,64.13,71881.0,59.1831,59.2108,59.1646,59.2016,71881.0
2017-12-13 13:50:00,64.13,64.15,64.1,64.13,224903.0,59.2016,59.22,59.1739,59.2016,224903.0
2017-12-13 14:00:00,64.17,64.32,64.13,64.23,315053.0,59.2385,59.377,59.2016,59.2939,315053.0
2017-12-13 14:10:00,64.23,64.26,64.19,64.24,201751.0,59.2939,59.3216,59.2569,59.3031,201751.0
2017-12-13 14:20:00,64.24,64.27,64.16,64.26,158538.0,59.3031,59.3308,59.2293,59.3216,158538.0
2017-12-13 14:30:00,64.27,64.32,64.24,64.26,251244.0,59.3308,59.377,59.3031,59.3216,251244.0
2017-12-13 14:40:00,64.26,64.31,64.24,64.3,224596.0,59.3216,59.3677,59.3031,59.3585,224596.0
2017-12-13 14:50:00,64.3,64.34,64.26,64.32,202161.0,59.3585,59.3954,59.3216,59.377,202161.0
2017-12-13 15:00:00,64.32,64.33,64.25,64.25,296116.0,59.377,59.3862,59.3123,59.3123,296116.0
2017-12-13 15:10:00,64.26,64.31,64.25,64.3,248315.0,59.3216,59.3677,59.3123,59.3585,248315.0
2017-12-13 15:20:00,64.3,64.34,64.2,64.22,233559.0,59.3585,59.3954,59.2662,59.2846,233559.0
2017-12-13 15:30:00,64.22,64.32,64.21,64.28,256189.0,59.2846,59.377,59.2754,59.34,256189.0
2017-12-13 15:40:00,64.28,64.28,64.24,64.27,504826.0,59.34,59.34,59.3031,59.3308,504826.0
2017-12-13 15:50:00,64.26,64.27,64.12,64.15,1845037.0,59.3216,59.3308,59.1923,59.22,1845037.0
2017-12-14 09:30:00,64.23,64.31,64.15,64.21,276687.0,59.2939,59.3677,59.22,59.2754,276687.0
2017-12-14 09:40:00,64.2,64.31,64.18,64.26,364292.0,59.2662,59.3677,59.2477,59.3216,364292.0
2017-12-14 09:50:00,64.26,64.29,64.18,64.26,408191.0,59.3216,59.3493,59.2477,59.3216,408191.0
2017-12-14 10:00:00,64.27,64.28,64.18,64.26,173401.0,59.3308,59.34,59.2477,59.3216,173401.0
2017-12-14 10:10:00,64.26,64.32,64.26,64.31,188293.0,59.3216,59.377,59.3216,59.3677,188293.0
2017-12-14 10:20:00,64.31,64.43,64.29,64.37,173383.0,59.3677,59.4785,59.3493,59.4231,173383.0
2017-12-14 10:30:00,64.37,64.39,64.35,64.36,242951.0,59.4231,59.4416,59.4047,59.4139,242951.0
2017-12-14 10:40:00,64.36,64.41,64.35,64.37,164807.0,59.4139,59.46,59.4047,59.4231,164807.0
2017-12-14 10:50:00,64.37,64.42,64.35,64.36,140949.0,59.4231,59.4693,59.4047,59.4139,140949.0
2017-12-14 11:00:00,64.36,64.4,64.3,64.3,166896.0,59.4139,59.4508,59.3585,59.3585,166896.0
2017-12-14 11:10:00,64.3,64.32,64.23,64.29,246548.0,59.3585,59.377,59.2939,59.3493,246548.0
2017-12-14 11:20:00,64.29,64.32,64.22,64.32,154597.0,59.3493,59.377,59.2846,59.377,154597.0
2017-12-14 11:30:00,64.32,64.36,64.3,64.34,141877.0,59.377,59.4139,59.3585,59.3954,141877.0
2017-12-14 11:40:00,64.35,64.39,64.34,64.38,130503.0,59.4047,59.4416,59.3954,59.4323,130503.0
2017-12-14 11:50:00,64.39,64.39,64.32,64.32,238768.0,59.4416,59.4416,59.377,59.377,238768.0
2017-12-14 12:00:00,64.32,64.36,64.3,64.34,74650.0,59.377,59.4139,59.3585,59.3954,74650.0
2017-12-14 12:10:00,64.35,64.35,64.3,64.32,128392.0,59.4047,59.4047,59.3585,59.377,128392.0
2017-12-14 12:20:00,64.32,64.33,64.28,64.3,147545.0,59.377,59.3862,59.34,59.3585,147545.0
2017-12-14 12:30:00,64.29,64.34,64.29,64.31,111407.0,59.3493,59.3954,59.3493,59.3677,111407.0
2017-12-14 12:40:00,64.32,64.34,64.27,64.27,83425.0,59.377,59.3954,59.3308,59.3308,83425.0
2017-12-14 12:50:00,64.27,64.28,64.22,64.24,152875.0,59.3308,59.34,59.2846,59.3031,152875.0
2017-12-14 13:00:00,64.23,64.26,64.21,64.26,200033.0,59.2939,59.3216,59.2754,59.3216,200033.0
2017-12-14 13:10:00,64.25,64.26,64.08,64.14,358319.0,59.3123,59.3216,59.1554,59.2108,358319.0
2017-12-14 13:20:00,64.15,64.22,64.14,64.18,145708.0,59.22,59.2846,59.2108,59.2477,145708.0
2017-12-14 13:30:00,64.18,64.2,64.14,64.18,125147.0,59.2477,59.2662,59.2108,59.2477,125147.0
2017-12-14 13:40:00,64.19,64.26,64.16,64.25,174223.0,59.2569,59.3216,59.2293,59.3123,174223.0
2017-12-14 13:50:00,64.25,64.26,64.19,64.2,152495.0,59.3123,59.3216,59.2569,59.2662,152495.0
2017-12-14 14:00:00,64.2,64.25,64.19,64.23,193126.0,59.2662,59.3123,59.2569,59.2939,193126.0
2017-12-14 14:10:00,64.23,64.25,64.21,64.22,153211.0,59.2939,59.3123,59.2754,59.2846,153211.0
2017-12-14 14:20:00,64.21,64.21,64.04,64.05,233791.0,59.2754,59.2754,59.1185,59.1277,233791.0
2017-12-14 14:30:00,64.05,64.11,64.04,64.08,229322.0,59.1277,59.1831,59.1185,59.1554,229322.0
2017-12-14 14:40:00,64.09,64.11,64.05,64.07,200355.0,59.1646,59.1831,59.1277,59.1462,200355.0
2017-12-14 14:50:00,64.08,64.16,64.08,64.16,763413.0,59.1554,59.2293,59.1554,59.2293,763413.0
2017-12-14 15:00:00,64.16,64.16,64.09,64.12,229611.0,59.2293,59.2293,59.1646,59.1923,229611.0
2017-12-14 15:10:00,64.11,64.15,64.05,64.06,258969.0,59.1831,59.22,59.1277,59.1369,258969.0
2017-12-14 15:20:00,64.07,64.12,64.06,64.1,307145.0,59.1462,59.1923,59.1369,59.1739,307145.0
2017-12-14 15:30:00,64.1,64.19,64.09,64.17,443526.0,59.1739,59.2569,59.1646,59.2385,443526.0
2017-12-14 15:40:00,64.17,64.2,64.12,64.15,548277.0,59.2385,59.2662,59.1923,59.22,548277.0
2017-12-14 15:50:00,64.14,64.15,64.05,64.07,1696777.0,59.2108,59.22,59.1277,59.1462,1696777.0
2017-12-15 09:30:00,64.03,64.09,63.9,63.92,694227.0,59.3274,59.383,59.2069,59.2255,694227.0
2017-12-15 09:40:00,63.92,63.99,63.89,63.92,272402.0,59.2255,59.2903,59.1977,59.2255,272402.0
2017-12-15 09:50:00,63.93,63.94,63.87,63.89,145101.0,59.2347,59.244,59.1791,59.1977,145101.0
2017-12-15 10:00:00,63.89,64.01,63.87,63.99,353973.0,59.1977,59.3089,59.1791,59.2903,353973.0
2017-12-15 10:10:00,64.0,64.14,63.98,64.12,710597.0,59.2996,59.4293,59.2811,59.4108,710597.0
2017-12-15 10:20:00,64.11,64.12,64.06,64.06,322549.0,59.4015,59.4108,59.3552,59.3552,322549.0
2017-12-15 10:30:00,64.07,64.09,64.02,64.05,306708.0,59.3644,59.383,59.3181,59.3459,306708.0
2017-12-15 10:40:00,64.05,64.12,64.04,64.1,153257.0,59.3459,59.4108,59.3366,59.3922,153257.0
2017-12-15 10:50:00,64.09,64.18,64.08,64.14,489542.0,59.383,59.4664,59.3737,59.4293,489542.0
2017-12-15 11:00:00,64.15,64.24,64.15,64.22,207119.0,59.4386,59.522,59.4386,59.5034,207119.0
2017-12-15 11:10:00,64.22,64.27,64.21,64.24,157624.0,59.5034,59.5498,59.4942,59.522,157624.0
2017-12-15 11:20:00,64.24,64.3,64.23,64.28,244808.0,59.522,59.5776,59.5127,59.559,244808.0
2017-12-15 11:30:00,64.27,64.36,64.26,64.36,324021.0,59.5498,59.6331,59.5405,59.6331,324021.0
2017-12-15 11:40:00,64.36,64.37,64.32,64.36,202605.0,59.6331,59.6424,59.5961,59.6331,202605.0
2017-12-15 11:50:00,64.36,64.41,64.34,64.41,211414.0,59.6331,59.6795,59.6146,59.6795,211414.0
2017-12-15 12:00:00,64.41,64.45,64.4,64.42,142951.0,59.6795,59.7165,59.6702,59.6887,142951.0
2017-12-15 12:10:00,64.43,64.53,64.42,64.52,140265.0,59.698,59.7907,59.6887,59.7814,140265.0
2017-12-15 12:20:00,64.52,64.54,64.48,64.51,191443.0,59.7814,59.7999,59.7443,59.7721,191443.0
2017-12-15 12:30:00,64.51,64.52,64.46,64.47,581601.0,59.7721,59.7814,59.7258,59.7351,581601.0
2017-12-15 12:40:00,64.47,64.48,64.44,64.48,320039.0,59.7351,59.7443,59.7073,59.7443,320039.0
2017-12-15 12:50:00,64.48,64.52,64.46,64.48,252024.0,59.7443,59.7814,59.7258,59.7443,252024.0
2017-12-15 13:00:00,64.48,64.5,64.44,64.45,132922.0,59.7443,59.7629,59.7073,59.7165,132922.0
2017-12-15 13:10:00,64.46,64.47,64.43,64.45,106139.0,59.7258,59.7351,59.698,59.7165,106139.0
2017-12-15 13:20:00,64.45,64.47,64.43,64.44,247485.0,59.7165,59.7351,59.698,59.7073,247485.0
2017-12-15 13:30:00,64.44,64.47,64.43,64.43,122591.0,59.7073,59.7351,59.698,59.698,122591.0
2017-12-15 13:40:00,64.44,64.46,64.42,64.45,166084.0,59.7073,59.7258,59.6887,59.7165,166084.0
2017-12-15 13:50:00,64.45,64.52,64.44,64.51,199274.0,59.7165,59.7814,59.7073,59.7721,199274.0
2017-12-15 14:00:00,64.51,64.55,64.5,64.55,181865.0,59.7721,59.8092,59.7629,59.8092,181865.0
2017-12-15 14:10:00,64.55,64.55,64.49,64.52,263075.0,59.8092,59.8092,59.7536,59.7814,263075.0
2017-12-15 14:20:00,64.52,64.56,64.5,64.55,472192.0,59.7814,59.8185,59.7629,59.8092,472192.0
2017-12-15 14:30:00,64.55,64.56,64.53,64.54,255937.0,59.8092,59.8185,59.7907,59.7999,255937.0
2017-12-15 14:40:00,64.55,64.55,64.52,64.53,370532.0,59.8092,59.8092,59.7814,59.7907,370532.0
2017-12-15 14:50:00,64.53,64.54,64.49,64.52,622500.0,59.7907,59.7999,59.7536,59.7814,622500.0
2017-12-15 15:00:00,64.52,64.58,64.51,64.58,453487.0,59.7814,59.837,59.7721,59.837,453487.0
2017-12-15 15:10:00,64.58,64.63,64.58,64.6,506626.0,59.837,59.8833,59.837,59.8555,506626.0
2017-12-15 15:20:00,64.61,64.65,64.59,64.63,571329.0,59.8648,59.9018,59.8463,59.8833,571329.0
2017-12-15 15:30:00,64.63,64.63,64.57,64.59,1000592.0,59.8833,59.8833,59.8277,59.8463,1000592.0
2017-12-15 15:40:00,64.59,64.62,64.5,64.52,1447677.0,59.8463,59.8741,59.7629,59.7814,1447677.0
2017-12-15 15:50:00,64.52,64.57,64.48,64.56,5293982.0,59.7814,59.8277,59.7443,59.8185,5293982.0
2017-12-18 09:30:00,65.02,65.08,64.91,64.98,364551.0,60.2447,60.3003,60.1428,60.2076,364551.0
2017-12-18 09:40:00,64.99,65.1,64.97,65.07,379480.0,60.2169,60.3188,60.1983,60.291,379480.0
2017-12-18 09:50:00,65.07,65.08,65.01,65.04,410469.0,60.291,60.3003,60.2354,60.2632,410469.0
2017-12-18 10:00:00,65.05,65.11,65.04,65.1,317701.0,60.2725,60.3281,60.2632,60.3188,317701.0
2017-12-18 10:10:00,65.09,65.11,65.01,65.05,243771.0,60.3095,60.3281,60.2354,60.2725,243771.0
2017-12-18 10:20:00,65.06,65.12,65.03,65.1,209743.0,60.2817,60.3373,60.2539,60.3188,209743.0
2017-12-18 10:30:00,65.11,65.11,64.97,65.01,196820.0,60.3281,60.3281,60.1983,60.2354,196820.0
2017-12-18 10:40:00,65.01,65.04,64.99,65.0,107631.0,60.2354,60.2632,60.2169,60.2261,107631.0
2017-12-18 10:50:00,65.01,65.05,64.98,65.01,138641.0,60.2354,60.2725,60.2076,60.2354,138641.0
2017-12-18 11:00:00,65.01,65.01,64.95,65.0,147260.0,60.2354,60.2354,60.1798,60.2261,147260.0
2017-12-18 11:10:00,65.01,65.02,64.94,64.97,159551.0,60.2354,60.2447,60.1705,60.1983,159551.0
2017-12-18 11:20:00,64.98,65.02,64.95,64.99,185837.0,60.2076,60.2447,60.1798,60.2169,185837.0
2017-12-18 11:30:00,65.0,65.03,64.97,65.03,157842.0,60.2261,60.2539,60.1983,60.2539,157842.0
2017-12-18 11:40:00,65.03,65.06,65.03,65.06,280181.0,60.2539,60.2817,60.2539,60.2817,280181.0
2017-12-18 11:50:00,65.06,65.13,65.06,65.09,162904.0,60.2817,60.3466,60.2817,60.3095,162904.0
2017-12-18 12:00:00,65.09,65.13,65.08,65.13,127462.0,60.3095,60.3466,60.3003,60.3466,127462.0
2017-12-18 12:10:00,65.13,65.16,65.1,65.13,134083.0,60.3466,60.3744,60.3188,60.3466,134083.0
2017-12-18 12:20:00,65.13,65.15,65.09,65.13,171088.0,60.3466,60.3651,60.3095,60.3466,171088.0
2017-12-18 12:30:00,65.13,65.17,65.11,65.15,228457.0,60.3466,60.3837,60.3281,60.3651,228457.0
2017-12-18 12:40:00,65.16,65.19,65.14,65.19,122446.0,60.3744,60.4022,60.3559,60.4022,122446.0
2017-12-18 12:50:00,65.19,65.2,65.15,65.19,162823.0,60.4022,60.4115,60.3651,60.4022,162823.0
2017-12-18 13:00:00,65.19,65.19,65.14,65.17,115624.0,60.4022,60.4022,60.3559,60.3837,115624.0
2017-12-18 13:10:00,65.17,65.17,65.13,65.13,138723.0,60.3837,60.3837,60.3466,60.3466,138723.0
2017-12-18 13:20:00,65.13,65.17,65.11,65.16,149774.0,60.3466,60.3837,60.3281,60.3744,149774.0
2017-12-18 13:30:00,65.16,65.18,65.14,65.14,109388.0,60.3744,60.3929,60.3559,60.3559,109388.0
2017-12-18 13:40:00,65.14,65.15,65.12,65.14,121127.0,60.3559,60.3651,60.3373,60.3559,121127.0
2017-12-18 13:50:00,65.14,65.15,65.12,65.14,146223.0,60.3559,60.3651,60.3373,60.3559,146223.0
2017-12-18 14:00:00,65.14,65.15,65.11,65.13,146898.0,60.3559,60.3651,60.3281,60.3466,146898.0
2017-12-18 14:10:00,65.12,65.15,65.11,65.14,114449.0,60.3373,60.3651,60.3281,60.3559,114449.0
2017-12-18 14:20:00,65.14,65.15,65.11,65.13,390279.0,60.3559,60.3651,60.3281,60.3466,390279.0
2017-12-18 14:30:00,65.13,65.14,65.1,65.12,99958.0,60.3466,60.3559,60.3188,60.3373,99958.0
2017-12-18 14:40:00,65.13,65.15,65.1,65.14,220254.0,60.3466,60.3651,60.3188,60.3559,220254.0
2017-12-18 14:50:00,65.14,65.17,65.12,65.16,307812.0,60.3559,60.3837,60.3373,60.3744,307812.0
2017-12-18 15:00:00,65.17,65.17,65.13,65.14,259969.0,60.3837,60.3837,60.3466,60.3559,259969.0
2017-12-18 15:10:00,65.14,65.17,65.13,65.15,159048.0,60.3559,60.3837,60.3466,60.3651,159048.0
2017-12-18 15:20:00,65.16,65.16,65.1,65.1,411615.0,60.3744,60.3744,60.3188,60.3188,411615.0
2017-12-18 15:30:00,65.11,65.14,65.09,65.14,248439.0,60.3281,60.3559,60.3095,60.3559,248439.0
2017-12-18 15:40:00,65.14,65.17,65.12,65.14,481040.0,60.3559,60.3837,60.3373,60.3559,481040.0
2017-12-18 15:50:00,65.14,65.15,65.07,65.13,2027134.0,60.3559,60.3651,60.291,60.3466,2027134.0
2017-12-19 09:30:00,65.0,65.04,64.88,64.94,429917.0,60.2261,60.2632,60.115,60.1705,429917.0
2017-12-19 09:40:00,64.93,64.93,64.76,64.8,397832.0,60.1613,60.1613,60.0038,60.0408,397832.0
2017-12-19 09:50:00,64.8,64.93,64.78,64.88,265273.0,60.0408,60.1613,60.0223,60.115,265273.0
2017-12-19 10:00:00,64.87,64.96,64.86,64.89,369736.0,60.1057,60.1891,60.0964,60.1242,369736.0
2017-12-19 10:10:00,64.89,64.94,64.83,64.87,141270.0,60.1242,60.1705,60.0686,60.1057,141270.0
2017-12-19 10:20:00,64.88,64.88,64.74,64.79,242947.0,60.115,60.115,59.9852,60.0316,242947.0
2017-12-19 10:30:00,64.8,64.83,64.71,64.74,191033.0,60.0408,60.0686,59.9574,59.9852,191033.0
2017-12-19 10:40:00,64.74,64.74,64.64,64.7,220014.0,59.9852,59.9852,59.8926,59.9482,220014.0
2017-12-19 10:50:00,64.7,64.72,64.65,64.7,242833.0,59.9482,59.9667,59.9018,59.9482,242833.0
2017-12-19 11:00:00,64.7,64.75,64.67,64.67,216414.0,59.9482,59.9945,59.9204,59.9204,216414.0
2017-12-19 11:10:00,64.68,64.75,64.64,64.75,380330.0,59.9296,59.9945,59.8926,59.9945,380330.0
2017-12-19 11:20:00,64.75,64.8,64.73,64.8,193057.0,59.9945,60.0408,59.976,60.0408,193057.0
2017-12-19 11:30:00,64.8,64.81,64.76,64.77,885365.0,60.0408,60.0501,60.0038,60.013,885365.0
2017-12-19 11:40:00,64.77,64.77,64.65,64.71,233797.0,60.013,60.013,59.9018,59.9574,233797.0
2017-12-19 11:50:00,64.71,64.72,64.62,64.64,190077.0,59.9574,59.9667,59.8741,59.8926,190077.0
2017-12-19 12:00:00,64.64,64.67,64.62,64.65,146812.0,59.8926,59.9204,59.8741,59.9018,146812.0
2017-12-19 12:10:00,64.65,64.67,64.6,64.63,115337.0,59.9018,59.9204,59.8555,59.8833,115337.0
2017-12-19 12:20:00,64.63,64.63,64.57,64.62,249885.0,59.8833,59.8833,59.8277,59.8741,249885.0
2017-12-19 12:30:00,64.62,64.67,64.61,64.67,99048.0,59.8741,59.9204,59.8648,59.9204,99048.0
2017-12-19 12:40:00,64.66,64.68,64.63,64.64,353353.0,59.9111,59.9296,59.8833,59.8926,353353.0
2017-12-19 12:50:00,64.64,64.73,64.63,64.73,167723.0,59.8926,59.976,59.8833,59.976,167723.0
2017-12-19 13:00:00,64.73,64.74,64.69,64.7,156841.0,59.976,59.9852,59.9389,59.9482,156841.0
2017-12-19 13:10:00,64.71,64.73,64.68,64.73,156187.0,59.9574,59.976,59.9296,59.976,156187.0
2017-12-19 13:20:00,64.73,64.73,64.69,64.71,83595.0,59.976,59.976,59.9389,59.9574,83595.0
2017-12-19 13:30:00,64.72,64.8,64.71,64.76,249587.0,59.9667,60.0408,59.9574,60.0038,249587.0
2017-12-19 13:40:00,64.76,64.79,64.75,64.78,121958.0,60.0038,60.0316,59.9945,60.0223,121958.0
2017-12-19 13:50:00,64.78,64.81,64.77,64.78,141888.0,60.0223,60.0501,60.013,60.0223,141888.0
2017-12-19 14:00:00,64.78,64.79,64.72,64.73,190198.0,60.0223,60.0316,59.9667,59.976,190198.0
2017-12-19 14:10:00,64.74,64.76,64.72,64.72,126199.0,59.9852,60.0038,59.9667,59.9667,126199.0
2017-12-19 14:20:00,64.73,64.81,64.72,64.79,174357.0,59.976,60.0501,59.9667,60.0316,174357.0
2017-12-19 14:30:00,64.79,64.79,64.7,64.72,149858.0,60.0316,60.0316,59.9482,59.9667,149858.0
2017-12-19 14:40:00,64.72,64.73,64.68,64.69,169445.0,59.9667,59.976,59.9296,59.9389,169445.0
2017-12-19 14:50:00,64.69,64.7,64.63,64.67,308895.0,59.9389,59.9482,59.8833,59.9204,308895.0
2017-12-19 15:00:00,64.67,64.67,64.57,64.61,245173.0,59.9204,59.9204,59.8277,59.8648,245173.0
2017-12-19 15:10:00,64.62,64.71,64.61,64.7,361248.0,59.8741,59.9574,59.8648,59.9482,361248.0
2017-12-19 15:20:00,64.7,64.75,64.69,64.73,241463.0,59.9482,59.9945,59.9389,59.976,241463.0
2017-12-19 15:30:00,64.73,64.75,64.71,64.73,353729.0,59.976,59.9945,59.9574,59.976,353729.0
2017-12-19 15:40:00,64.73,64.76,64.69,64.69,351871.0,59.976,60.0038,59.9389,59.9389,351871.0
2017-12-19 15:50:00,64.69,64.76,64.69,64.73,1751251.0,59.9389,60.0038,59.9389,59.976,1751251.0
2017-12-20 09:30:00,65.01,65.01,64.78,64.79,420592.0,60.2354,60.2354,60.0223,60.0316,420592.0
2017-12-20 09:40:00,64.78,64.84,64.59,64.59,455091.0,60.0223,60.0779,59.8463,59.8463,455091.0
2017-12-20 09:50:00,64.59,64.67,64.53,64.66,399130.0,59.8463,59.9204,59.7907,59.9111,399130.0
2017-12-20 10:00:00,64.65,64.67,64.57,64.61,149112.0,59.9018,59.9204,59.8277,59.8648,149112.0
2017-12-20 10:10:00,64.62,64.68,64.58,64.59,247816.0,59.8741,59.9296,59.837,59.8463,247816.0
2017-12-20 10:20:00,64.58,64.63,64.53,64.56,244904.0,59.837,59.8833,59.7907,59.8185,244904.0
2017-12-20 10:30:00,64.57,64.58,64.47,64.47,472611.0,59.8277,59.837,59.7351,59.7351,472611.0
2017-12-20 10:40:00,64.47,64.52,64.4,64.48,411724.0,59.7351,59.7814,59.6702,59.7443,411724.0
2017-12-20 10:50:00,64.48,64.53,64.45,64.5,166130.0,59.7443,59.7907,59.7165,59.7629,166130.0
2017-12-20 11:00:00,64.5,64.61,64.46,64.59,207864.0,59.7629,59.8648,59.7258,59.8463,207864.0
2017-12-20 11:10:00,64.59,64.6,64.53,64.53,150774.0,59.8463,59.8555,59.7907,59.7907,150774.0
2017-12-20 11:20:00,64.53,64.62,64.52,64.62,133768.0,59.7907,59.8741,59.7814,59.8741,133768.0
2017-12-20 11:30:00,64.62,64.66,64.58,64.65,151967.0,59.8741,59.9111,59.837,59.9018,151967.0
2017-12-20 11:40:00,64.66,64.69,64.64,64.66,103161.0,59.9111,59.9389,59.8926,59.9111,103161.0
2017-12-20 11:50:00,64.67,64.68,64.64,64.67,43379.0,59.9204,59.9296,59.8926,59.9204,43379.0
2017-12-20 12:00:00,64.67,64.7,64.66,64.67,200924.0,59.9204,59.9482,59.9111,59.9204,200924.0
2017-12-20 12:10:00,64.68,64.78,64.68,64.75,99596.0,59.9296,60.0223,59.9296,59.9945,99596.0
2017-12-20 12:20:00,64.75,64.78,64.73,64.75,109849.0,59.9945,60.0223,59.976,59.9945,109849.0
2017-12-20 12:30:00,64.74,64.76,64.66,64.67,273765.0,59.9852,60.0038,59.9111,59.9204,273765.0
2017-12-20 12:40:00,64.67,64.73,64.67,64.73,388909.0,59.9204,59.976,59.9204,59.976,388909.0
2017-12-20 12:50:00,64.73,64.74,64.7,64.72,174834.0,59.976,59.9852,59.9482,59.9667,174834.0
2017-12-20 13:00:00,64.72,64.75,64.71,64.75,91696.0,59.9667,59.9945,59.9574,59.9945,91696.0
2017-12-20 13:10:00,64.75,64.79,64.74,64.75,151882.0,59.9945,60.0316,59.9852,59.9945,151882.0
2017-12-20 13:20:00,64.76,64.83,64.74,64.81,109084.0,60.0038,60.0686,59.9852,60.0501,109084.0
2017-12-20 13:30:00,64.81,64.83,64.77,64.78,120847.0,60.0501,60.0686,60.013,60.0223,120847.0
2017-12-20 13:40:00,64.78,64.79,64.76,64.78,117535.0,60.0223,60.0316,60.0038,60.0223,117535.0
2017-12-20 13:50:00,64.78,64.81,64.77,64.78,264998.0,60.0223,60.0501,60.013,60.0223,264998.0
2017-12-20 14:00:00,64.78,64.8,64.71,64.72,133823.0,60.0223,60.0408,59.9574,59.9667,133823.0
2017-12-20 14:10:00,64.72,64.75,64.69,64.73,66816.0,59.9667,59.9945,59.9389,59.976,66816.0
2017-12-20 14:20:00,64.74,64.76,64.67,64.67,114869.0,59.9852,60.0038,59.9204,59.9204,114869.0
2017-12-20 14:30:00,64.68,64.71,64.67,64.67,135061.0,59.9296,59.9574,59.9204,59.9204,135061.0
2017-12-20 14:40:00,64.67,64.69,64.64,64.66,209093.0,59.9204,59.9389,59.8926,59.9111,209093.0
2017-12-20 14:50:00,64.66,64.68,64.62,64.67,168992.0,59.9111,59.9296,59.8741,59.9204,168992.0
2017-12-20 15:00:00,64.67,64.71,64.66,64.67,155801.0,59.9204,59.9574,59.9111,59.9204,155801.0
2017-12-20 15:10:00,64.67,64.7,64.64,64.69,112527.0,59.9204,59.9482,59.8926,59.9389,112527.0
2017-12-20 15:20:00,64.69,64.72,64.68,64.69,203592.0,59.9389,59.9667,59.9296,59.9389,203592.0
2017-12-20 15:30:00,64.69,64.75,64.68,64.74,176388.0,59.9389,59.9945,59.9296,59.9852,176388.0
2017-12-20 15:40:00,64.74,64.77,64.7,64.73,177774.0,59.9852,60.013,59.9482,59.976,177774.0
2017-12-20 15:50:00,64.72,64.74,64.69,64.72,875812.0,59.9667,59.9852,59.9389,59.9667,875812.0
2017-12-21 09:30:00,64.82,64.93,64.82,64.9,1602095.0,60.0594,60.1613,60.0594,60.1335,1602095.0
2017-12-21 09:40:00,64.9,64.9,64.8,64.81,432707.0,60.1335,60.1335,60.0408,60.0501,432707.0
2017-12-21 09:50:00,64.83,64.84,64.67,64.71,190295.0,60.0686,60.0779,59.9204,59.9574,190295.0
2017-12-21 10:00:00,64.72,64.79,64.71,64.74,151548.0,59.9667,60.0316,59.9574,59.9852,151548.0
2017-12-21 10:10:00,64.74,64.76,64.69,64.73,110968.0,59.9852,60.0038,59.9389,59.976,110968.0
2017-12-21 10:20:00,64.72,64.8,64.72,64.77,180180.0,59.9667,60.0408,59.9667,60.013,180180.0
2017-12-21 10:30:00,64.78,64.88,64.72,64.85,1825843.0,60.0223,60.115,59.9667,60.0872,1825843.0
2017-12-21 10:40:00,64.85,64.88,64.78,64.78,927797.0,60.0872,60.115,60.0223,60.0223,927797.0
2017-12-21 10:50:00,64.78,64.79,64.74,64.75,119233.0,60.0223,60.0316,59.9852,59.9945,119233.0
2017-12-21 11:00:00,64.76,64.82,64.74,64.8,1306812.0,60.0038,60.0594,59.9852,60.0408,1306812.0
2017-12-21 11:10:00,64.79,64.86,64.78,64.85,1229277.0,60.0316,60.0964,60.0223,60.0872,1229277.0
2017-12-21 11:20:00,64.85,64.93,64.84,64.89,421986.0,60.0872,60.1613,60.0779,60.1242,421986.0
2017-12-21 11:30:00,64.89,64.93,64.88,64.92,136294.0,60.1242,60.1613,60.115,60.152,136294.0
2017-12-21 11:40:00,64.92,64.92,64.88,64.88,174574.0,60.152,60.152,60.115,60.115,174574.0
2017-12-21 11:50:00,64.88,64.9,64.84,64.86,574058.0,60.115,60.1335,60.0779,60.0964,574058.0
2017-12-21 12:00:00,64.86,64.86,64.82,64.84,97041.0,60.0964,60.0964,60.0594,60.0779,97041.0
2017-12-21 12:10:00,64.84,64.86,64.81,64.81,26716.0,60.0779,60.0964,60.0501,60.0501,26716.0
2017-12-21 12:20:00,64.81,64.85,64.8,64.84,62158.0,60.0501,60.0872,60.0408,60.0779,62158.0
2017-12-21 12:30:00,64.84,64.85,64.82,64.82,35790.0,60.0779,60.0872,60.0594,60.0594,35790.0
2017-12-21 12:40:00,64.81,64.82,64.77,64.79,65575.0,60.0501,60.0594,60.013,60.0316,65575.0
2017-12-21 12:50:00,64.79,64.84,64.78,64.84,89728.0,60.0316,60.0779,60.0223,60.0779,89728.0
2017-12-21 13:00:00,64.83,64.86,64.83,64.86,36366.0,60.0686,60.0964,60.0686,60.0964,36366.0
2017-12-21 13:10:00,64.86,64.88,64.84,64.87,177976.0,60.0964,60.115,60.0779,60.1057,177976.0
2017-12-21 13:20:00,64.87,64.89,64.85,64.86,80578.0,60.1057,60.1242,60.0872,60.0964,80578.0
2017-12-21 13:30:00,64.86,64.87,64.84,64.85,86910.0,60.0964,60.1057,60.0779,60.0872,86910.0
2017-12-21 13:40:00,64.85,64.86,64.83,64.84,53876.0,60.0872,60.0964,60.0686,60.0779,53876.0
2017-12-21 13:50:00,64.84,64.86,64.81,64.83,46428.0,60.0779,60.0964,60.0501,60.0686,46428.0
2017-12-21 14:00:00,64.82,64.82,64.75,64.76,104588.0,60.0594,60.0594,59.9945,60.0038,104588.0
2017-12-21 14:10:00,64.76,64.76,64.7,64.72,141583.0,60.0038,60.0038,59.9482,59.9667,141583.0
2017-12-21 14:20:00,64.72,64.73,64.67,64.69,78750.0,59.9667,59.976,59.9204,59.9389,78750.0
2017-12-21 14:30:00,64.69,64.7,64.66,64.69,78676.0,59.9389,59.9482,59.9111,59.9389,78676.0
2017-12-21 14:40:00,64.7,64.7,64.65,64.67,81346.0,59.9482,59.9482,59.9018,59.9204,81346.0
2017-12-21 14:50:00,64.67,64.7,64.65,64.68,148517.0,59.9204,59.9482,59.9018,59.9296,148517.0
2017-12-21 15:00:00,64.68,64.7,64.65,64.67,195139.0,59.9296,59.9482,59.9018,59.9204,195139.0
2017-12-21 15:10:00,64.67,64.68,64.59,64.61,334728.0,59.9204,59.9296,59.8463,59.8648,334728.0
2017-12-21 15:20:00,64.62,64.66,64.6,64.66,214906.0,59.8741,59.9111,59.8555,59.9111,214906.0
2017-12-21 15:30:00,64.66,64.67,64.64,64.65,217704.0,59.9111,59.9204,59.8926,59.9018,217704.0
2017-12-21 15:40:00,64.64,64.66,64.59,64.6,379105.0,59.8926,59.9111,59.8463,59.8555,379105.0
2017-12-21 15:50:00,64.6,64.6,64.51,64.58,1279751.0,59.8555,59.8555,59.7721,59.837,1279751.0
2017-12-22 09:30:00,64.47,64.55,64.37,64.4,638318.0,59.7351,59.8092,59.6424,59.6702,638318.0
2017-12-22 09:40:00,64.4,64.51,64.39,64.5,168425.0,59.6702,59.7721,59.6609,59.7629,168425.0
2017-12-22 09:50:00,64.5,64.6,64.48,64.58,270649.0,59.7629,59.8555,59.7443,59.837,270649.0
2017-12-22 10:00:00,64.57,64.57,64.51,64.53,138047.0,59.8277,59.8277,59.7721,59.7907,138047.0
2017-12-22 10:10:00,64.53,64.53,64.43,64.52,165520.0,59.7907,59.7907,59.698,59.7814,165520.0
2017-12-22 10:20:00,64.51,64.53,64.47,64.5,116489.0,59.7721,59.7907,59.7351,59.7629,116489.0
2017-12-22 10:30:00,64.5,64.52,64.45,64.48,100464.0,59.7629,59.7814,59.7165,59.7443,100464.0
2017-12-22 10:40:00,64.48,64.54,64.46,64.52,82058.0,59.7443,59.7999,59.7258,59.7814,82058.0
2017-12-22 10:50:00,64.52,64.54,64.5,64.51,67723.0,59.7814,59.7999,59.7629,59.7721,67723.0
2017-12-22 11:00:00,64.5,64.52,64.42,64.44,94280.0,59.7629,59.7814,59.6887,59.7073,94280.0
2017-12-22 11:10:00,64.44,64.47,64.42,64.46,52043.0,59.7073,59.7351,59.6887,59.7258,52043.0
2017-12-22 11:20:00,64.46,64.52,64.45,64.48,110889.0,59.7258,59.7814,59.7165,59.7443,110889.0
2017-12-22 11:30:00,64.48,64.5,64.41,64.48,277984.0,59.7443,59.7629,59.6795,59.7443,277984.0
2017-12-22 11:40:00,64.48,64.51,64.46,64.47,60376.0,59.7443,59.7721,59.7258,59.7351,60376.0
2017-12-22 11:50:00,64.46,64.48,64.44,64.45,50755.0,59.7258,59.7443,59.7073,59.7165,50755.0
2017-12-22 12:00:00,64.44,64.45,64.42,64.43,50731.0,59.7073,59.7165,59.6887,59.698,50731.0
2017-12-22 12:10:00,64.42,64.45,64.42,64.44,45747.0,59.6887,59.7165,59.6887,59.7073,45747.0
2017-12-22 12:20:00,64.44,64.45,64.43,64.43,112749.0,59.7073,59.7165,59.698,59.698,112749.0
2017-12-22 12:30:00,64.44,64.45,64.4,64.43,52871.0,59.7073,59.7165,59.6702,59.698,52871.0
2017-12-22 12:40:00,64.42,64.43,64.4,64.41,35173.0,59.6887,59.698,59.6702,59.6795,35173.0
2017-12-22 12:50:00,64.4,64.44,64.4,64.44,53141.0,59.6702,59.7073,59.6702,59.7073,53141.0
2017-12-22 13:00:00,64.43,64.46,64.43,64.45,54913.0,59.698,59.7258,59.698,59.7165,54913.0
2017-12-22 13:10:00,64.45,64.46,64.44,64.45,55024.0,59.7165,59.7258,59.7073,59.7165,55024.0
2017-12-22 13:20:00,64.46,64.47,64.42,64.44,35201.0,59.7258,59.7351,59.6887,59.7073,35201.0
2017-12-22 13:30:00,64.43,64.47,64.43,64.46,67780.0,59.698,59.7351,59.698,59.7258,67780.0
2017-12-22 13:40:00,64.47,64.51,64.45,64.49,62874.0,59.7351,59.7721,59.7165,59.7536,62874.0
2017-12-22 13:50:00,64.48,64.51,64.48,64.5,35503.0,59.7443,59.7721,59.7443,59.7629,35503.0
2017-12-22 14:00:00,64.5,64.51,64.45,64.45,66958.0,59.7629,59.7721,59.7165,59.7165,66958.0
2017-12-22 14:10:00,64.45,64.5,64.44,64.5,63489.0,59.7165,59.7629,59.7073,59.7629,63489.0
2017-12-22 14:20:00,64.5,64.52,64.49,64.49,100194.0,59.7629,59.7814,59.7536,59.7536,100194.0
2017-12-22 14:30:00,64.5,64.51,64.48,64.49,57042.0,59.7629,59.7721,59.7443,59.7536,57042.0
2017-12-22 14:40:00,64.49,64.52,64.47,64.51,68777.0,59.7536,59.7814,59.7351,59.7721,68777.0
2017-12-22 14:50:00,64.51,64.53,64.5,64.52,50383.0,59.7721,59.7907,59.7629,59.7814,50383.0
2017-12-22 15:00:00,64.52,64.54,64.5,64.52,117315.0,59.7814,59.7999,59.7629,59.7814,117315.0
2017-12-22 15:10:00,64.52,64.53,64.51,64.51,129124.0,59.7814,59.7907,59.7721,59.7721,129124.0
2017-12-22 15:20:00,64.52,64.52,64.49,64.51,141270.0,59.7814,59.7814,59.7536,59.7721,141270.0
2017-12-22 15:30:00,64.51,64.54,64.5,64.54,120114.0,59.7721,59.7999,59.7629,59.7999,120114.0
2017-12-22 15:40:00,64.53,64.54,64.48,64.5,208217.0,59.7907,59.7999,59.7443,59.7629,208217.0
2017-12-22 15:50:00,64.5,64.56,64.48,64.55,786932.0,59.7629,59.8185,59.7443,59.8092,786932.0
2017-12-26 09:30:00,64.14,64.16,63.94,63.96,1399312.0,59.4293,59.4478,59.244,59.2625,1399312.0
2017-12-26 09:40:00,63.96,64.01,63.88,63.9,806437.0,59.2625,59.3089,59.1884,59.2069,806437.0
2017-12-26 09:50:00,63.89,64.01,63.87,64.0,584301.0,59.1977,59.3089,59.1791,59.2996,584301.0
2017-12-26 10:00:00,63.99,64.06,63.98,64.05,164662.0,59.2903,59.3552,59.2811,59.3459,164662.0
2017-12-26 10:10:00,64.05,64.13,64.04,64.13,115956.0,59.3459,59.42,59.3366,59.42,115956.0
2017-12-26 10:20:00,64.12,64.16,64.11,64.14,75777.0,59.4108,59.4478,59.4015,59.4293,75777.0
2017-12-26 10:30:00,64.14,64.17,64.13,64.14,74541.0,59.4293,59.4571,59.42,59.4293,74541.0
2017-12-26 10:40:00,64.14,64.18,64.13,64.15,59168.0,59.4293,59.4664,59.42,59.4386,59168.0
2017-12-26 10:50:00,64.15,64.15,64.03,64.05,64282.0,59.4386,59.4386,59.3274,59.3459,64282.0
2017-12-26 11:00:00,64.05,64.1,64.03,64.04,59993.0,59.3459,59.3922,59.3274,59.3366,59993.0
2017-12-26 11:10:00,64.05,64.07,64.02,64.06,57777.0,59.3459,59.3644,59.3181,59.3552,57777.0
2017-12-26 11:20:00,64.06,64.11,64.06,64.07,52239.0,59.3552,59.4015,59.3552,59.3644,52239.0
2017-12-26 11:30:00,64.07,64.1,64.06,64.09,50162.0,59.3644,59.3922,59.3552,59.383,50162.0
2017-12-26 11:40:00,64.09,64.11,64.07,64.1,70013.0,59.383,59.4015,59.3644,59.3922,70013.0
2017-12-26 11:50:00,64.1,64.1,64.06,64.08,58916.0,59.3922,59.3922,59.3552,59.3737,58916.0
2017-12-26 12:00:00,64.08,64.13,64.06,64.12,38339.0,59.3737,59.42,59.3552,59.4108,38339.0
2017-12-26 12:10:00,64.12,64.13,64.08,64.09,55311.0,59.4108,59.42,59.3737,59.383,55311.0
2017-12-26 12:20:00,64.08,64.12,64.08,64.09,17807.0,59.3737,59.4108,59.3737,59.383,17807.0
2017-12-26 12:30:00,64.09,64.14,64.08,64.12,70868.0,59.383,59.4293,59.3737,59.4108,70868.0
2017-12-26 12:40:00,64.11,64.17,64.11,64.16,53562.0,59.4015,59.4571,59.4015,59.4478,53562.0
2017-12-26 12:50:00,64.15,64.15,64.12,64.12,39445.0,59.4386,59.4386,59.4108,59.4108,39445.0
2017-12-26 13:00:00,64.12,64.14,64.1,64.11,43201.0,59.4108,59.4293,59.3922,59.4015,43201.0
2017-12-26 13:10:00,64.12,64.12,64.09,64.11,46858.0,59.4108,59.4108,59.383,59.4015,46858.0
2017-12-26 13:20:00,64.11,64.13,64.1,64.12,19751.0,59.4015,59.42,59.3922,59.4108,19751.0
2017-12-26 13:30:00,64.12,64.13,64.08,64.09,53750.0,59.4108,59.42,59.3737,59.383,53750.0
2017-12-26 13:40:00,64.09,64.11,64.07,64.1,43120.0,59.383,59.4015,59.3644,59.3922,43120.0
2017-12-26 13:50:00,64.09,64.13,64.09,64.11,107311.0,59.383,59.42,59.383,59.4015,107311.0
2017-12-26 14:00:00,64.11,64.13,64.11,64.11,55357.0,59.4015,59.42,59.4015,59.4015,55357.0
2017-12-26 14:10:00,64.12,64.12,64.08,64.1,49588.0,59.4108,59.4108,59.3737,59.3922,49588.0
2017-12-26 14:20:00,64.1,64.12,64.09,64.12,48548.0,59.3922,59.4108,59.383,59.4108,48548.0
2017-12-26 14:30:00,64.12,64.12,64.11,64.11,34756.0,59.4108,59.4108,59.4015,59.4015,34756.0
2017-12-26 14:40:00,64.12,64.12,64.09,64.1,34058.0,59.4108,59.4108,59.383,59.3922,34058.0
2017-12-26 14:50:00,64.1,64.11,64.09,64.09,147911.0,59.3922,59.4015,59.383,59.383,147911.0
2017-12-26 15:00:00,64.09,64.11,64.08,64.1,57709.0,59.383,59.4015,59.3737,59.3922,57709.0
2017-12-26 15:10:00,64.1,64.1,64.07,64.08,147786.0,59.3922,59.3922,59.3644,59.3737,147786.0
2017-12-26 15:20:00,64.08,64.1,64.05,64.05,157559.0,59.3737,59.3922,59.3459,59.3459,157559.0
2017-12-26 15:30:00,64.05,64.07,64.04,64.06,214274.0,59.3459,59.3644,59.3366,59.3552,214274.0
2017-12-26 15:40:00,64.06,64.09,64.06,64.09,162643.0,59.3552,59.383,59.3552,59.383,162643.0
2017-12-26 15:50:00,64.09,64.13,64.05,64.12,585051.0,59.383,59.42,59.3459,59.4108,585051.0
2017-12-27 09:30:00,64.12,64.19,64.07,64.16,196673.0,59.4108,59.4756,59.3644,59.4478,196673.0
2017-12-27 09:40:00,64.16,64.23,64.15,64.18,181409.0,59.4478,59.5127,59.4386,59.4664,181409.0
2017-12-27 09:50:00,64.19,64.21,64.16,64.21,121248.0,59.4756,59.4942,59.4478,59.4942,121248.0
2017-12-27 10:00:00,64.21,64.25,64.2,64.22,170496.0,59.4942,59.5312,59.4849,59.5034,170496.0
2017-12-27 10:10:00,64.22,64.27,64.22,64.25,101245.0,59.5034,59.5498,59.5034,59.5312,101245.0
2017-12-27 10:20:00,64.25,64.27,64.23,64.25,41462.0,59.5312,59.5498,59.5127,59.5312,41462.0
2017-12-27 10:30:00,64.24,64.26,64.21,64.21,109491.0,59.522,59.5405,59.4942,59.4942,109491.0
2017-12-27 10:40:00,64.22,64.27,64.21,64.25,86974.0,59.5034,59.5498,59.4942,59.5312,86974.0
2017-12-27 10:50:00,64.26,64.28,64.25,64.26,86455.0,59.5405,59.559,59.5312,59.5405,86455.0
2017-12-27 11:00:00,64.27,64.3,64.26,64.27,79797.0,59.5498,59.5776,59.5405,59.5498,79797.0
2017-12-27 11:10:00,64.26,64.3,64.25,64.26,136990.0,59.5405,59.5776,59.5312,59.5405,136990.0
2017-12-27 11:20:00,64.26,64.27,64.23,64.26,126508.0,59.5405,59.5498,59.5127,59.5405,126508.0
2017-12-27 11:30:00,64.26,64.27,64.22,64.23,105905.0,59.5405,59.5498,59.5034,59.5127,105905.0
2017-12-27 11:40:00,64.23,64.23,64.15,64.18,435358.0,59.5127,59.5127,59.4386,59.4664,435358.0
2017-12-27 11:50:00,64.19,64.19,64.13,64.14,94410.0,59.4756,59.4756,59.42,59.4293,94410.0
2017-12-27 12:00:00,64.14,64.2,64.12,64.2,108009.0,59.4293,59.4849,59.4108,59.4849,108009.0
2017-12-27 12:10:00,64.2,64.2,64.16,64.17,37479.0,59.4849,59.4849,59.4478,59.4571,37479.0
2017-12-27 12:20:00,64.18,64.2,64.17,64.18,28852.0,59.4664,59.4849,59.4571,59.4664,28852.0
2017-12-27 12:30:00,64.18,64.19,64.16,64.19,43548.0,59.4664,59.4756,59.4478,59.4756,43548.0
2017-12-27 12:40:00,64.19,64.22,64.18,64.19,93486.0,59.4756,59.5034,59.4664,59.4756,93486.0
2017-12-27 12:50:00,64.19,64.2,64.16,64.17,56648.0,59.4756,59.4849,59.4478,59.4571,56648.0
2017-12-27 13:00:00,64.18,64.18,64.14,64.16,63076.0,59.4664,59.4664,59.4293,59.4478,63076.0
2017-12-27 13:10:00,64.16,64.19,64.16,64.17,54524.0,59.4478,59.4756,59.4478,59.4571,54524.0
2017-12-27 13:20:00,64.17,64.18,64.15,64.16,45340.0,59.4571,59.4664,59.4386,59.4478,45340.0
2017-12-27 13:30:00,64.16,64.19,64.15,64.19,62733.0,59.4478,59.4756,59.4386,59.4756,62733.0
2017-12-27 13:40:00,64.18,64.19,64.16,64.18,56764.0,59.4664,59.4756,59.4478,59.4664,56764.0
2017-12-27 13:50:00,64.18,64.19,64.16,64.18,42631.0,59.4664,59.4756,59.4478,59.4664,42631.0
2017-12-27 14:00:00,64.18,64.2,64.15,64.16,85127.0,59.4664,59.4849,59.4386,59.4478,85127.0
2017-12-27 14:10:00,64.17,64.17,64.14,64.16,50127.0,59.4571,59.4571,59.4293,59.4478,50127.0
2017-12-27 14:20:00,64.15,64.16,64.13,64.14,64608.0,59.4386,59.4478,59.42,59.4293,64608.0
2017-12-27 14:30:00,64.15,64.16,64.1,64.15,145005.0,59.4386,59.4478,59.3922,59.4386,145005.0
2017-12-27 14:40:00,64.15,64.16,64.13,64.13,46861.0,59.4386,59.4478,59.42,59.42,46861.0
2017-12-27 14:50:00,64.14,64.14,64.09,64.12,113946.0,59.4293,59.4293,59.383,59.4108,113946.0
2017-12-27 15:00:00,64.13,64.16,64.12,64.14,68581.0,59.42,59.4478,59.4108,59.4293,68581.0
2017-12-27 15:10:00,64.14,64.16,64.11,64.12,145042.0,59.4293,59.4478,59.4015,59.4108,145042.0
2017-12-27 15:20:00,64.11,64.14,64.11,64.13,85173.0,59.4015,59.4293,59.4015,59.42,85173.0
2017-12-27 15:30:00,64.13,64.13,64.09,64.09,93531.0,59.42,59.42,59.383,59.383,93531.0
2017-12-27 15:40:00,64.1,64.14,64.09,64.12,122709.0,59.3922,59.4293,59.383,59.4108,122709.0
2017-12-27 15:50:00,64.12,64.2,64.12,64.19,923025.0,59.4108,59.4849,59.4108,59.4756,923025.0
2017-12-28 09:30:00,64.38,64.41,64.32,64.34,281260.0,59.6517,59.6795,59.5961,59.6146,281260.0
2017-12-28 09:40:00,64.34,64.41,64.32,64.39,189016.0,59.6146,59.6795,59.5961,59.6609,189016.0
2017-12-28 09:50:00,64.38,64.38,64.32,64.35,149727.0,59.6517,59.6517,59.5961,59.6239,149727.0
2017-12-28 10:00:00,64.36,64.37,64.31,64.34,101808.0,59.6331,59.6424,59.5868,59.6146,101808.0
2017-12-28 10:10:00,64.34,64.36,64.31,64.34,77371.0,59.6146,59.6331,59.5868,59.6146,77371.0
2017-12-28 10:20:00,64.34,64.34,64.3,64.31,106428.0,59.6146,59.6146,59.5776,59.5868,106428.0
2017-12-28 10:30:00,64.31,64.32,64.29,64.3,95644.0,59.5868,59.5961,59.5683,59.5776,95644.0
2017-12-28 10:40:00,64.31,64.33,64.29,64.33,77984.0,59.5868,59.6053,59.5683,59.6053,77984.0
2017-12-28 10:50:00,64.33,64.36,64.31,64.35,60577.0,59.6053,59.6331,59.5868,59.6239,60577.0
2017-12-28 11:00:00,64.35,64.37,64.31,64.37,66286.0,59.6239,59.6424,59.5868,59.6424,66286.0
2017-12-28 11:10:00,64.37,64.37,64.34,64.37,76865.0,59.6424,59.6424,59.6146,59.6424,76865.0
2017-12-28 11:20:00,64.37,64.37,64.33,64.35,64434.0,59.6424,59.6424,59.6053,59.6239,64434.0
2017-12-28 11:30:00,64.34,64.35,64.3,64.31,89987.0,59.6146,59.6239,59.5776,59.5868,89987.0
2017-12-28 11:40:00,64.31,64.35,64.3,64.34,75159.0,59.5868,59.6239,59.5776,59.6146,75159.0
2017-12-28 11:50:00,64.34,64.34,64.32,64.33,41729.0,59.6146,59.6146,59.5961,59.6053,41729.0
2017-12-28 12:00:00,64.32,64.33,64.31,64.31,29617.0,59.5961,59.6053,59.5868,59.5868,29617.0
2017-12-28 12:10:00,64.31,64.33,64.3,64.32,74323.0,59.5868,59.6053,59.5776,59.5961,74323.0
2017-12-28 12:20:00,64.32,64.33,64.3,64.32,58588.0,59.5961,59.6053,59.5776,59.5961,58588.0
2017-12-28 12:30:00,64.31,64.32,64.3,64.3,23432.0,59.5868,59.5961,59.5776,59.5776,23432.0
2017-12-28 12:40:00,64.3,64.31,64.28,64.28,69667.0,59.5776,59.5868,59.559,59.559,69667.0
2017-12-28 12:50:00,64.28,64.3,64.27,64.28,52338.0,59.559,59.5776,59.5498,59.559,52338.0
2017-12-28 13:00:00,64.29,64.29,64.25,64.25,45206.0,59.5683,59.5683,59.5312,59.5312,45206.0
2017-12-28 13:10:00,64.26,64.27,64.25,64.26,62191.0,59.5405,59.5498,59.5312,59.5405,62191.0
2017-12-28 13:20:00,64.25,64.26,64.24,64.25,54831.0,59.5312,59.5405,59.522,59.5312,54831.0
2017-12-28 13:30:00,64.24,64.26,64.22,64.23,37419.0,59.522,59.5405,59.5034,59.5127,37419.0
2017-12-28 13:40:00,64.23,64.23,64.2,64.22,64877.0,59.5127,59.5127,59.4849,59.5034,64877.0
2017-12-28 13:50:00,64.22,64.23,64.2,64.23,118077.0,59.5034,59.5127,59.4849,59.5127,118077.0
2017-12-28 14:00:00,64.23,64.23,64.19,64.2,33447.0,59.5127,59.5127,59.4756,59.4849,33447.0
2017-12-28 14:10:00,64.2,64.21,64.19,64.21,50231.0,59.4849,59.4942,59.4756,59.4942,50231.0
2017-12-28 14:20:00,64.2,64.21,64.18,64.18,67063.0,59.4849,59.4942,59.4664,59.4664,67063.0
2017-12-28 14:30:00,64.19,64.2,64.18,64.2,66790.0,59.4756,59.4849,59.4664,59.4849,66790.0
2017-12-28 14:40:00,64.21,64.21,64.19,64.2,62447.0,59.4942,59.4942,59.4756,59.4849,62447.0
2017-12-28 14:50:00,64.2,64.21,64.18,64.19,69022.0,59.4849,59.4942,59.4664,59.4756,69022.0
2017-12-28 15:00:00,64.19,64.22,64.18,64.21,106875.0,59.4756,59.5034,59.4664,59.4942,106875.0
2017-12-28 15:10:00,64.21,64.23,64.19,64.2,134095.0,59.4942,59.5127,59.4756,59.4849,134095.0
2017-12-28 15:20:00,64.21,64.22,64.19,64.2,172352.0,59.4942,59.5034,59.4756,59.4849,172352.0
2017-12-28 15:30:00,64.2,64.22,64.19,64.22,135786.0,59.4849,59.5034,59.4756,59.5034,135786.0
2017-12-28 15:40:00,64.21,64.22,64.2,64.21,367949.0,59.4942,59.5034,59.4849,59.4942,367949.0
2017-12-28 15:50:00,64.22,64.3,64.21,64.26,2259035.0,59.5034,59.5776,59.4942,59.5405,2259035.0
2017-12-29 09:30:00,64.33,64.35,64.25,64.31,418082.0,59.6053,59.6239,59.5312,59.5868,418082.0
2017-12-29 09:40:00,64.32,64.33,64.21,64.24,145619.0,59.5961,59.6053,59.4942,59.522,145619.0
2017-12-29 09:50:00,64.24,64.24,64.18,64.22,140144.0,59.522,59.522,59.4664,59.5034,140144.0
2017-12-29 10:00:00,64.22,64.23,64.17,64.18,130948.0,59.5034,59.5127,59.4571,59.4664,130948.0
2017-12-29 10:10:00,64.17,64.2,64.12,64.19,117609.0,59.4571,59.4849,59.4108,59.4756,117609.0
2017-12-29 10:20:00,64.19,64.21,64.17,64.2,62340.0,59.4756,59.4942,59.4571,59.4849,62340.0
2017-12-29 10:30:00,64.21,64.23,64.19,64.2,89292.0,59.4942,59.5127,59.4756,59.4849,89292.0
2017-12-29 10:40:00,64.21,64.22,64.16,64.16,65683.0,59.4942,59.5034,59.4478,59.4478,65683.0
2017-12-29 10:50:00,64.16,64.16,64.04,64.09,200602.0,59.4478,59.4478,59.3366,59.383,200602.0
2017-12-29 11:00:00,64.09,64.11,64.02,64.08,152962.0,59.383,59.4015,59.3181,59.3737,152962.0
2017-12-29 11:10:00,64.08,64.12,64.07,64.07,59392.0,59.3737,59.4108,59.3644,59.3644,59392.0
2017-12-29 11:20:00,64.08,64.13,64.05,64.13,58212.0,59.3737,59.42,59.3459,59.42,58212.0
2017-12-29 11:30:00,64.13,64.14,64.05,64.09,92193.0,59.42,59.4293,59.3459,59.383,92193.0
2017-12-29 11:40:00,64.09,64.14,64.08,64.14,78836.0,59.383,59.4293,59.3737,59.4293,78836.0
2017-12-29 11:50:00,64.14,64.17,64.13,64.17,60302.0,59.4293,59.4571,59.42,59.4571,60302.0
2017-12-29 12:00:00,64.17,64.17,64.14,64.16,43985.0,59.4571,59.4571,59.4293,59.4478,43985.0
2017-12-29 12:10:00,64.16,64.2,64.16,64.19,44579.0,59.4478,59.4849,59.4478,59.4756,44579.0
2017-12-29 12:20:00,64.2,64.21,64.15,64.16,58205.0,59.4849,59.4942,59.4386,59.4478,58205.0
2017-12-29 12:30:00,64.16,64.2,64.15,64.19,50113.0,59.4478,59.4849,59.4386,59.4756,50113.0
2017-12-29 12:40:00,64.19,64.19,64.13,64.14,77685.0,59.4756,59.4756,59.42,59.4293,77685.0
2017-12-29 12:50:00,64.14,64.16,64.13,64.16,40836.0,59.4293,59.4478,59.42,59.4478,40836.0
2017-12-29 13:00:00,64.15,64.16,64.13,64.14,66226.0,59.4386,59.4478,59.42,59.4293,66226.0
2017-12-29 13:10:00,64.15,64.15,64.13,64.15,38137.0,59.4386,59.4386,59.42,59.4386,38137.0
2017-12-29 13:20:00,64.15,64.18,64.14,64.18,75772.0,59.4386,59.4664,59.4293,59.4664,75772.0
2017-12-29 13:30:00,64.17,64.19,64.14,64.15,86116.0,59.4571,59.4756,59.4293,59.4386,86116.0
2017-12-29 13:40:00,64.14,64.16,64.12,64.14,138593.0,59.4293,59.4478,59.4108,59.4293,138593.0
2017-12-29 13:50:00,64.13,64.14,64.09,64.11,188305.0,59.42,59.4293,59.383,59.4015,188305.0
2017-12-29 14:00:00,64.11,64.14,64.11,64.11,104405.0,59.4015,59.4293,59.4015,59.4015,104405.0
2017-12-29 14:10:00,64.11,64.15,64.1,64.14,98307.0,59.4015,59.4386,59.3922,59.4293,98307.0
2017-12-29 14:20:00,64.15,64.17,64.13,64.14,71567.0,59.4386,59.4571,59.42,59.4293,71567.0
2017-12-29 14:30:00,64.14,64.15,64.11,64.14,139377.0,59.4293,59.4386,59.4015,59.4293,139377.0
2017-12-29 14:40:00,64.14,64.17,64.13,64.14,64006.0,59.4293,59.4571,59.42,59.4293,64006.0
2017-12-29 14:50:00,64.14,64.16,64.13,64.14,85489.0,59.4293,59.4478,59.42,59.4293,85489.0
2017-12-29 15:00:00,64.14,64.17,64.12,64.17,183195.0,59.4293,59.4571,59.4108,59.4571,183195.0
2017-12-29 15:10:00,64.17,64.2,64.17,64.19,80984.0,59.4571,59.4849,59.4571,59.4756,80984.0
2017-12-29 15:20:00,64.19,64.23,64.18,64.19,522299.0,59.4756,59.5127,59.4664,59.4756,522299.0
2017-12-29 15:30:00,64.19,64.19,64.1,64.1,389015.0,59.4756,59.4756,59.3922,59.3922,389015.0
2017-12-29 15:40:00,64.1,64.11,64.07,64.1,293950.0,59.3922,59.4015,59.3644,59.3922,293950.0
2017-12-29 15:50:00,64.1,64.1,63.9,63.93,1455174.0,59.3922,59.3922,59.2069,59.2347,1455174.0
2018-01-02 09:30:00,64.21,64.27,64.05,64.27,682459.0,59.4942,59.5498,59.3459,59.5498,682459.0
2018-01-02 09:40:00,64.28,64.41,64.27,64.38,530814.0,59.559,59.6795,59.5498,59.6517,530814.0
2018-01-02 09:50:00,64.39,64.47,64.33,64.45,298259.0,59.6609,59.7351,59.6053,59.7165,298259.0
2018-01-02 10:00:00,64.45,64.51,64.43,64.44,417587.0,59.7165,59.7721,59.698,59.7073,417587.0
2018-01-02 10:10:00,64.44,64.45,64.4,64.45,239458.0,59.7073,59.7165,59.6702,59.7165,239458.0
2018-01-02 10:20:00,64.44,64.56,64.43,64.53,264689.0,59.7073,59.8185,59.698,59.7907,264689.0
2018-01-02 10:30:00,64.54,64.56,64.45,64.49,213814.0,59.7999,59.8185,59.7165,59.7536,213814.0
2018-01-02 10:40:00,64.49,64.53,64.49,64.51,226659.0,59.7536,59.7907,59.7536,59.7721,226659.0
2018-01-02 10:50:00,64.51,64.56,64.49,64.56,240272.0,59.7721,59.8185,59.7536,59.8185,240272.0
2018-01-02 11:00:00,64.56,64.58,64.52,64.53,146111.0,59.8185,59.837,59.7814,59.7907,146111.0
2018-01-02 11:10:00,64.53,64.6,64.52,64.58,160093.0,59.7907,59.8555,59.7814,59.837,160093.0
2018-01-02 11:20:00,64.58,64.58,64.52,64.53,129268.0,59.837,59.837,59.7814,59.7907,129268.0
2018-01-02 11:30:00,64.53,64.56,64.51,64.51,114953.0,59.7907,59.8185,59.7721,59.7721,114953.0
2018-01-02 11:40:00,64.51,64.53,64.47,64.52,116415.0,59.7721,59.7907,59.7351,59.7814,116415.0
2018-01-02 11:50:00,64.52,64.52,64.48,64.49,166420.0,59.7814,59.7814,59.7443,59.7536,166420.0
2018-01-02 12:00:00,64.48,64.52,64.47,64.52,102685.0,59.7443,59.7814,59.7351,59.7814,102685.0
2018-01-02 12:10:00,64.52,64.53,64.49,64.52,147267.0,59.7814,59.7907,59.7536,59.7814,147267.0
2018-01-02 12:20:00,64.52,64.53,64.48,64.5,203487.0,59.7814,59.7907,59.7443,59.7629,203487.0
2018-01-02 12:30:00,64.5,64.51,64.46,64.48,191016.0,59.7629,59.7721,59.7258,59.7443,191016.0
2018-01-02 12:40:00,64.48,64.49,64.46,64.48,97568.0,59.7443,59.7536,59.7258,59.7443,97568.0
2018-01-02 12:50:00,64.48,64.49,64.44,64.47,82937.0,59.7443,59.7536,59.7073,59.7351,82937.0
2018-01-02 13:00:00,64.47,64.51,64.46,64.51,481512.0,59.7351,59.7721,59.7258,59.7721,481512.0
2018-01-02 13:10:00,64.51,64.53,64.47,64.48,297577.0,59.7721,59.7907,59.7351,59.7443,297577.0
2018-01-02 13:20:00,64.48,64.54,64.48,64.53,77609.0,59.7443,59.7999,59.7443,59.7907,77609.0
2018-01-02 13:30:00,64.53,64.56,64.51,64.55,143549.0,59.7907,59.8185,59.7721,59.8092,143549.0
2018-01-02 13:40:00,64.55,64.56,64.54,64.56,439756.0,59.8092,59.8185,59.7999,59.8185,439756.0
2018-01-02 13:50:00,64.56,64.57,64.51,64.55,142797.0,59.8185,59.8277,59.7721,59.8092,142797.0
2018-01-02 14:00:00,64.54,64.61,64.54,64.58,166218.0,59.7999,59.8648,59.7999,59.837,166218.0
2018-01-02 14:10:00,64.59,64.62,64.58,64.6,109707.0,59.8463,59.8741,59.837,59.8555,109707.0
2018-01-02 14:20:00,64.61,64.62,64.58,64.58,133447.0,59.8648,59.8741,59.837,59.837,133447.0
2018-01-02 14:30:00,64.59,64.59,64.57,64.58,102813.0,59.8463,59.8463,59.8277,59.837,102813.0
2018-01-02 14:40:00,64.57,64.6,64.56,64.58,119807.0,59.8277,59.8555,59.8185,59.837,119807.0
2018-01-02 14:50:00,64.57,64.59,64.55,64.57,101434.0,59.8277,59.8463,59.8092,59.8277,101434.0
2018-01-02 15:00:00,64.58,64.59,64.55,64.56,174247.0,59.837,59.8463,59.8092,59.8185,174247.0
2018-01-02 15:10:00,64.56,64.59,64.56,64.58,133377.0,59.8185,59.8463,59.8185,59.837,133377.0
2018-01-02 15:20:00,64.58,64.63,64.57,64.62,273142.0,59.837,59.8833,59.8277,59.8741,273142.0
2018-01-02 15:30:00,64.62,64.64,64.58,64.63,305410.0,59.8741,59.8926,59.837,59.8833,305410.0
2018-01-02 15:40:00,64.64,64.68,64.63,64.68,531452.0,59.8926,59.9296,59.8833,59.9296,531452.0
2018-01-02 15:50:00,64.68,64.73,64.67,64.73,1729314.0,59.9296,59.976,59.9204,59.976,1729314.0
2018-01-03 09:30:00,64.86,65.07,64.79,65.07,569556.0,60.0964,60.291,60.0316,60.291,569556.0
2018-01-03 09:40:00,65.07,65.12,65.06,65.12,486803.0,60.291,60.3373,60.2817,60.3373,486803.0
2018-01-03 09:50:00,65.12,65.24,65.09,65.22,393393.0,60.3373,60.4485,60.3095,60.43,393393.0
2018-01-03 10:00:00,65.22,65.31,65.2,65.22,457835.0,60.43,60.5134,60.4115,60.43,457835.0
2018-01-03 10:10:00,65.22,65.23,65.14,65.18,195896.0,60.43,60.4392,60.3559,60.3929,195896.0
2018-01-03 10:20:00,65.18,65.18,65.11,65.14,112439.0,60.3929,60.3929,60.3281,60.3559,112439.0
2018-01-03 10:30:00,65.14,65.21,65.14,65.21,110210.0,60.3559,60.4207,60.3559,60.4207,110210.0
2018-01-03 10:40:00,65.21,65.24,65.17,65.2,296331.0,60.4207,60.4485,60.3837,60.4115,296331.0
2018-01-03 10:50:00,65.21,65.21,65.17,65.19,132410.0,60.4207,60.4207,60.3837,60.4022,132410.0
2018-01-03 11:00:00,65.19,65.21,65.15,65.2,112142.0,60.4022,60.4207,60.3651,60.4115,112142.0
2018-01-03 11:10:00,65.21,65.24,65.18,65.22,275417.0,60.4207,60.4485,60.3929,60.43,275417.0
2018-01-03 11:20:00,65.23,65.25,65.22,65.23,283008.0,60.4392,60.4578,60.43,60.4392,283008.0
2018-01-03 11:30:00,65.23,65.26,65.19,65.2,121236.0,60.4392,60.467,60.4022,60.4115,121236.0
2018-01-03 11:40:00,65.2,65.2,65.15,65.18,102297.0,60.4115,60.4115,60.3651,60.3929,102297.0
2018-01-03 11:50:00,65.18,65.19,65.14,65.16,75332.0,60.3929,60.4022,60.3559,60.3744,75332.0
2018-01-03 12:00:00,65.17,65.21,65.16,65.18,106248.0,60.3837,60.4207,60.3744,60.3929,106248.0
2018-01-03 12:10:00,65.19,65.2,65.16,65.18,123857.0,60.4022,60.4115,60.3744,60.3929,123857.0
2018-01-03 12:20:00,65.18,65.2,65.15,65.2,106872.0,60.3929,60.4115,60.3651,60.4115,106872.0
2018-01-03 12:30:00,65.2,65.22,65.18,65.22,85882.0,60.4115,60.43,60.3929,60.43,85882.0
2018-01-03 12:40:00,65.22,65.3,65.22,65.29,131813.0,60.43,60.5041,60.43,60.4948,131813.0
2018-01-03 12:50:00,65.28,65.31,65.25,65.28,88276.0,60.4856,60.5134,60.4578,60.4856,88276.0
2018-01-03 13:00:00,65.28,65.29,65.24,65.25,91582.0,60.4856,60.4948,60.4485,60.4578,91582.0
2018-01-03 13:10:00,65.25,65.27,65.23,65.26,87795.0,60.4578,60.4763,60.4392,60.467,87795.0
2018-01-03 13:20:00,65.26,65.28,65.24,65.26,77066.0,60.467,60.4856,60.4485,60.467,77066.0
2018-01-03 13:30:00,65.26,65.26,65.19,65.19,115001.0,60.467,60.467,60.4022,60.4022,115001.0
2018-01-03 13:40:00,65.19,65.19,65.13,65.17,158199.0,60.4022,60.4022,60.3466,60.3837,158199.0
2018-01-03 13:50:00,65.17,65.18,65.13,65.14,226419.0,60.3837,60.3929,60.3466,60.3559,226419.0
2018-01-03 14:00:00,65.14,65.18,65.12,65.17,204212.0,60.3559,60.3929,60.3373,60.3837,204212.0
2018-01-03 14:10:00,65.17,65.22,65.16,65.22,180351.0,60.3837,60.43,60.3744,60.43,180351.0
2018-01-03 14:20:00,65.22,65.25,65.21,65.25,126426.0,60.43,60.4578,60.4207,60.4578,126426.0
2018-01-03 14:30:00,65.25,65.27,65.19,65.23,241228.0,60.4578,60.4763,60.4022,60.4392,241228.0
2018-01-03 14:40:00,65.23,65.26,65.21,65.22,116366.0,60.4392,60.467,60.4207,60.43,116366.0
2018-01-03 14:50:00,65.21,65.22,65.18,65.2,169348.0,60.4207,60.43,60.3929,60.4115,169348.0
2018-01-03 15:00:00,65.21,65.24,65.18,65.22,156661.0,60.4207,60.4485,60.3929,60.43,156661.0
2018-01-03 15:10:00,65.22,65.26,65.19,65.26,132321.0,60.43,60.467,60.4022,60.467,132321.0
2018-01-03 15:20:00,65.26,65.27,65.24,65.26,180137.0,60.467,60.4763,60.4485,60.467,180137.0
2018-01-03 15:30:00,65.26,65.3,65.25,65.29,192504.0,60.467,60.5041,60.4578,60.4948,192504.0
2018-01-03 15:40:00,65.29,65.3,65.25,65.26,600672.0,60.4948,60.5041,60.4578,60.467,600672.0
2018-01-03 15:50:00,65.27,65.32,65.23,65.27,2540219.0,60.4763,60.5226,60.4392,60.4763,2540219.0
2018-01-04 09:30:00,65.54,65.62,65.43,65.51,765711.0,60.7265,60.8006,60.6246,60.6987,765711.0
2018-01-04 09:40:00,65.5,65.51,65.39,65.47,338395.0,60.6894,60.6987,60.5875,60.6616,338395.0
2018-01-04 09:50:00,65.48,65.61,65.47,65.54,1150169.0,60.6709,60.7913,60.6616,60.7265,1150169.0
2018-01-04 10:00:00,65.54,65.59,65.5,65.59,1229268.0,60.7265,60.7728,60.6894,60.7728,1229268.0
2018-01-04 10:10:00,65.59,65.66,65.57,65.63,509609.0,60.7728,60.8377,60.7543,60.8099,509609.0
2018-01-04 10:20:00,65.61,65.67,65.56,65.67,274497.0,60.7913,60.8469,60.745,60.8469,274497.0
2018-01-04 10:30:00,65.67,65.73,65.64,65.71,532904.0,60.8469,60.9025,60.8191,60.884,532904.0
2018-01-04 10:40:00,65.71,65.78,65.71,65.75,345833.0,60.884,60.9489,60.884,60.9211,345833.0
2018-01-04 10:50:00,65.75,65.77,65.69,65.71,165611.0,60.9211,60.9396,60.8655,60.884,165611.0
2018-01-04 11:00:00,65.72,65.74,65.68,65.69,170007.0,60.8933,60.9118,60.8562,60.8655,170007.0
2018-01-04 11:10:00,65.69,65.71,65.63,65.66,217041.0,60.8655,60.884,60.8099,60.8377,217041.0
2018-01-04 11:20:00,65.66,65.7,65.65,65.65,111854.0,60.8377,60.8747,60.8284,60.8284,111854.0
2018-01-04 11:30:00,65.66,65.75,65.66,65.71,317784.0,60.8377,60.9211,60.8377,60.884,317784.0
2018-01-04 11:40:00,65.71,65.72,65.67,65.71,105139.0,60.884,60.8933,60.8469,60.884,105139.0
2018-01-04 11:50:00,65.71,65.72,65.66,65.69,131613.0,60.884,60.8933,60.8377,60.8655,131613.0
2018-01-04 12:00:00,65.69,65.76,65.68,65.75,107926.0,60.8655,60.9303,60.8562,60.9211,107926.0
2018-01-04 12:10:00,65.75,65.76,65.73,65.73,98665.0,60.9211,60.9303,60.9025,60.9025,98665.0
2018-01-04 12:20:00,65.74,65.75,65.63,65.65,77249.0,60.9118,60.9211,60.8099,60.8284,77249.0
2018-01-04 12:30:00,65.65,65.65,65.61,65.63,104671.0,60.8284,60.8284,60.7913,60.8099,104671.0
2018-01-04 12:40:00,65.63,65.7,65.62,65.68,179342.0,60.8099,60.8747,60.8006,60.8562,179342.0
2018-01-04 12:50:00,65.68,65.69,65.61,65.62,81612.0,60.8562,60.8655,60.7913,60.8006,81612.0
2018-01-04 13:00:00,65.62,65.65,65.6,65.63,90012.0,60.8006,60.8284,60.7821,60.8099,90012.0
2018-01-04 13:10:00,65.63,65.64,65.61,65.64,75711.0,60.8099,60.8191,60.7913,60.8191,75711.0
2018-01-04 13:20:00,65.63,65.64,65.58,65.59,78015.0,60.8099,60.8191,60.7635,60.7728,78015.0
2018-01-04 13:30:00,65.59,65.62,65.57,65.59,70836.0,60.7728,60.8006,60.7543,60.7728,70836.0
2018-01-04 13:40:00,65.58,65.64,65.57,65.64,49936.0,60.7635,60.8191,60.7543,60.8191,49936.0
2018-01-04 13:50:00,65.65,65.65,65.58,65.64,117749.0,60.8284,60.8284,60.7635,60.8191,117749.0
2018-01-04 14:00:00,65.64,65.66,65.63,65.64,59151.0,60.8191,60.8377,60.8099,60.8191,59151.0
2018-01-04 14:10:00,65.64,65.69,65.62,65.66,195903.0,60.8191,60.8655,60.8006,60.8377,195903.0
2018-01-04 14:20:00,65.66,65.66,65.6,65.62,80349.0,60.8377,60.8377,60.7821,60.8006,80349.0
2018-01-04 14:30:00,65.62,65.64,65.6,65.63,56340.0,60.8006,60.8191,60.7821,60.8099,56340.0
2018-01-04 14:40:00,65.62,65.68,65.62,65.66,71003.0,60.8006,60.8562,60.8006,60.8377,71003.0
2018-01-04 14:50:00,65.66,65.69,65.64,65.67,128176.0,60.8377,60.8655,60.8191,60.8469,128176.0
2018-01-04 15:00:00,65.67,65.7,65.64,65.64,175075.0,60.8469,60.8747,60.8191,60.8191,175075.0
2018-01-04 15:10:00,65.64,65.7,65.63,65.69,100532.0,60.8191,60.8747,60.8099,60.8655,100532.0
2018-01-04 15:20:00,65.68,65.7,65.64,65.7,107587.0,60.8562,60.8747,60.8191,60.8747,107587.0
2018-01-04 15:30:00,65.7,65.71,65.66,65.68,149792.0,60.8747,60.884,60.8377,60.8562,149792.0
2018-01-04 15:40:00,65.69,65.7,65.64,65.65,544308.0,60.8655,60.8747,60.8191,60.8284,544308.0
2018-01-04 15:50:00,65.65,65.66,65.61,65.62,802870.0,60.8284,60.8377,60.7913,60.8006,802870.0
2018-01-05 09:30:00,65.95,66.0,65.82,65.9,460596.0,61.1064,61.1527,60.9859,61.06,460596.0
2018-01-05 09:40:00,65.91,65.94,65.84,65.91,332371.0,61.0693,61.0971,61.0044,61.0693,332371.0
2018-01-05 09:50:00,65.91,65.98,65.89,65.97,319830.0,61.0693,61.1342,61.0508,61.1249,319830.0
2018-01-05 10:00:00,65.98,66.01,65.95,65.97,1159624.0,61.1342,61.162,61.1064,61.1249,1159624.0
2018-01-05 10:10:00,65.98,66.05,65.92,66.05,299324.0,61.1342,61.199,61.0786,61.199,299324.0
2018-01-05 10:20:00,66.05,66.08,66.01,66.03,124428.0,61.199,61.2268,61.162,61.1805,124428.0
2018-01-05 10:30:00,66.03,66.06,66.01,66.05,109697.0,61.1805,61.2083,61.162,61.199,109697.0
2018-01-05 10:40:00,66.05,66.08,66.03,66.06,123589.0,61.199,61.2268,61.1805,61.2083,123589.0
2018-01-05 10:50:00,66.07,66.18,66.05,66.15,144263.0,61.2176,61.3195,61.199,61.2917,144263.0
2018-01-05 11:00:00,66.15,66.16,66.11,66.15,239265.0,61.2917,61.3009,61.2546,61.2917,239265.0
2018-01-05 11:10:00,66.15,66.23,66.14,66.22,181697.0,61.2917,61.3658,61.2824,61.3565,181697.0
2018-01-05 11:20:00,66.22,66.23,66.17,66.19,134123.0,61.3565,61.3658,61.3102,61.3287,134123.0
2018-01-05 11:30:00,66.19,66.21,66.16,66.18,98109.0,61.3287,61.3473,61.3009,61.3195,98109.0
2018-01-05 11:40:00,66.18,66.2,66.17,66.17,100061.0,61.3195,61.338,61.3102,61.3102,100061.0
2018-01-05 11:50:00,66.17,66.25,66.17,66.23,239878.0,61.3102,61.3843,61.3102,61.3658,239878.0
2018-01-05 12:00:00,66.24,66.24,66.18,66.21,108489.0,61.3751,61.3751,61.3195,61.3473,108489.0
2018-01-05 12:10:00,66.22,66.25,66.21,66.23,83840.0,61.3565,61.3843,61.3473,61.3658,83840.0
2018-01-05 12:20:00,66.23,66.25,66.21,66.23,55885.0,61.3658,61.3843,61.3473,61.3658,55885.0
2018-01-05 12:30:00,66.22,66.24,66.2,66.2,74623.0,61.3565,61.3751,61.338,61.338,74623.0
2018-01-05 12:40:00,66.2,66.24,66.2,66.21,74586.0,61.338,61.3751,61.338,61.3473,74586.0
2018-01-05 12:50:00,66.22,66.23,66.19,66.23,86948.0,61.3565,61.3658,61.3287,61.3658,86948.0
2018-01-05 13:00:00,66.23,66.25,66.22,66.24,46220.0,61.3658,61.3843,61.3565,61.3751,46220.0
2018-01-05 13:10:00,66.24,66.24,66.22,66.23,53215.0,61.3751,61.3751,61.3565,61.3658,53215.0
2018-01-05 13:20:00,66.23,66.24,66.21,66.23,68030.0,61.3658,61.3751,61.3473,61.3658,68030.0
2018-01-05 13:30:00,66.23,66.25,66.23,66.24,150456.0,61.3658,61.3843,61.3658,61.3751,150456.0
2018-01-05 13:40:00,66.25,66.26,66.23,66.25,87341.0,61.3843,61.3936,61.3658,61.3843,87341.0
2018-01-05 13:50:00,66.25,66.25,66.22,66.24,62214.0,61.3843,61.3843,61.3565,61.3751,62214.0
2018-01-05 14:00:00,66.25,66.26,66.23,66.23,77018.0,61.3843,61.3936,61.3658,61.3658,77018.0
2018-01-05 14:10:00,66.23,66.24,66.2,66.2,72465.0,61.3658,61.3751,61.338,61.338,72465.0
2018-01-05 14:20:00,66.19,66.25,66.19,66.24,153436.0,61.3287,61.3843,61.3287,61.3751,153436.0
2018-01-05 14:30:00,66.24,66.25,66.22,66.24,118095.0,61.3751,61.3843,61.3565,61.3751,118095.0
2018-01-05 14:40:00,66.23,66.24,66.19,66.21,110156.0,61.3658,61.3751,61.3287,61.3473,110156.0
2018-01-05 14:50:00,66.2,66.22,66.19,66.22,148785.0,61.338,61.3565,61.3287,61.3565,148785.0
2018-01-05 15:00:00,66.22,66.25,66.2,66.23,142907.0,61.3565,61.3843,61.338,61.3658,142907.0
2018-01-05 15:10:00,66.23,66.24,66.19,66.19,196159.0,61.3658,61.3751,61.3287,61.3287,196159.0
2018-01-05 15:20:00,66.2,66.23,66.18,66.23,161567.0,61.338,61.3658,61.3195,61.3658,161567.0
2018-01-05 15:30:00,66.23,66.25,66.22,66.24,260476.0,61.3658,61.3843,61.3565,61.3751,260476.0
2018-01-05 15:40:00,66.25,66.31,66.23,66.29,787132.0,61.3843,61.4399,61.3658,61.4214,787132.0
2018-01-05 15:50:00,66.3,66.36,66.28,66.3,1650135.0,61.4307,61.4863,61.4121,61.4307,1650135.0
2018-01-08 09:30:00,66.27,66.4,66.23,66.29,568514.0,61.4029,61.5233,61.3658,61.4214,568514.0
2018-01-08 09:40:00,66.28,66.36,66.28,66.35,165493.0,61.4121,61.4863,61.4121,61.477,165493.0
2018-01-08 09:50:00,66.35,66.41,66.3,66.38,325663.0,61.477,61.5326,61.4307,61.5048,325663.0
2018-01-08 10:00:00,66.38,66.39,66.27,66.29,177459.0,61.5048,61.5141,61.4029,61.4214,177459.0
2018-01-08 10:10:00,66.29,66.4,66.28,66.4,139760.0,61.4214,61.5233,61.4121,61.5233,139760.0
2018-01-08 10:20:00,66.4,66.47,66.38,66.46,219859.0,61.5233,61.5882,61.5048,61.5789,219859.0
2018-01-08 10:30:00,66.46,66.51,66.45,66.48,118428.0,61.5789,61.6252,61.5696,61.5974,118428.0
2018-01-08 10:40:00,66.47,66.51,66.43,66.51,183669.0,61.5882,61.6252,61.5511,61.6252,183669.0
2018-01-08 10:50:00,66.51,66.55,66.49,66.53,127593.0,61.6252,61.6623,61.6067,61.6438,127593.0
2018-01-08 11:00:00,66.53,66.57,66.51,66.56,98627.0,61.6438,61.6808,61.6252,61.6716,98627.0
2018-01-08 11:10:00,66.56,66.61,66.55,66.59,111883.0,61.6716,61.7179,61.6623,61.6994,111883.0
2018-01-08 11:20:00,66.6,66.65,66.59,66.63,125987.0,61.7086,61.755,61.6994,61.7364,125987.0
2018-01-08 11:30:00,66.63,66.66,66.62,66.65,125184.0,61.7364,61.7642,61.7272,61.755,125184.0
2018-01-08 11:40:00,66.65,66.67,66.6,66.6,87405.0,61.755,61.7735,61.7086,61.7086,87405.0
2018-01-08 11:50:00,66.6,66.6,66.56,66.58,241660.0,61.7086,61.7086,61.6716,61.6901,241660.0
2018-01-08 12:00:00,66.58,66.61,66.58,66.59,146683.0,61.6901,61.7179,61.6901,61.6994,146683.0
2018-01-08 12:10:00,66.6,66.61,66.56,66.6,83289.0,61.7086,61.7179,61.6716,61.7086,83289.0
2018-01-08 12:20:00,66.6,66.62,66.58,66.62,59935.0,61.7086,61.7272,61.6901,61.7272,59935.0
2018-01-08 12:30:00,66.62,66.62,66.56,66.59,87805.0,61.7272,61.7272,61.6716,61.6994,87805.0
2018-01-08 12:40:00,66.58,66.61,66.57,66.57,110231.0,61.6901,61.7179,61.6808,61.6808,110231.0
2018-01-08 12:50:00,66.58,66.6,66.57,66.59,60851.0,61.6901,61.7086,61.6808,61.6994,60851.0
2018-01-08 13:00:00,66.59,66.62,66.59,66.62,47896.0,61.6994,61.7272,61.6994,61.7272,47896.0
2018-01-08 13:10:00,66.61,66.65,66.58,66.64,85292.0,61.7179,61.755,61.6901,61.7457,85292.0
2018-01-08 13:20:00,66.64,66.66,66.62,66.64,55003.0,61.7457,61.7642,61.7272,61.7457,55003.0
2018-01-08 13:30:00,66.64,66.65,66.6,66.62,89811.0,61.7457,61.755,61.7086,61.7272,89811.0
2018-01-08 13:40:00,66.63,66.64,66.61,66.63,71828.0,61.7364,61.7457,61.7179,61.7364,71828.0
2018-01-08 13:50:00,66.63,66.64,66.6,66.62,97203.0,61.7364,61.7457,61.7086,61.7272,97203.0
2018-01-08 14:00:00,66.62,66.63,66.6,66.62,71347.0,61.7272,61.7364,61.7086,61.7272,71347.0
2018-01-08 14:10:00,66.62,66.64,66.6,66.61,51772.0,61.7272,61.7457,61.7086,61.7179,51772.0
2018-01-08 14:20:00,66.62,66.63,66.6,66.61,90689.0,61.7272,61.7364,61.7086,61.7179,90689.0
2018-01-08 14:30:00,66.62,66.62,66.58,66.6,75339.0,61.7272,61.7272,61.6901,61.7086,75339.0
2018-01-08 14:40:00,66.6,66.62,66.58,66.58,84416.0,61.7086,61.7272,61.6901,61.6901,84416.0
2018-01-08 14:50:00,66.59,66.59,66.53,66.56,127377.0,61.6994,61.6994,61.6438,61.6716,127377.0
2018-01-08 15:00:00,66.57,66.61,66.55,66.6,194558.0,61.6808,61.7179,61.6623,61.7086,194558.0
2018-01-08 15:10:00,66.61,66.61,66.55,66.56,114740.0,61.7179,61.7179,61.6623,61.6716,114740.0
2018-01-08 15:20:00,66.56,66.58,66.53,66.55,109198.0,61.6716,61.6901,61.6438,61.6623,109198.0
2018-01-08 15:30:00,66.55,66.56,66.52,66.52,226478.0,61.6623,61.6716,61.6345,61.6345,226478.0
2018-01-08 15:40:00,66.53,66.59,66.52,66.59,260104.0,61.6438,61.6994,61.6345,61.6994,260104.0
2018-01-08 15:50:00,66.59,66.62,66.54,66.54,877870.0,61.6994,61.7272,61.653,61.653,877870.0
2018-01-09 09:30:00,66.68,66.7,66.46,66.5,437154.0,61.7828,61.8013,61.5789,61.616,437154.0
2018-01-09 09:40:00,66.49,66.5,66.35,66.44,293397.0,61.6067,61.616,61.477,61.5604,293397.0
2018-01-09 09:50:00,66.44,66.44,66.28,66.31,672113.0,61.5604,61.5604,61.4121,61.4399,672113.0
2018-01-09 10:00:00,66.3,66.37,66.27,66.36,313492.0,61.4307,61.4955,61.4029,61.4863,313492.0
2018-01-09 10:10:00,66.35,66.48,66.33,66.48,115582.0,61.477,61.5974,61.4585,61.5974,115582.0
2018-01-09 10:20:00,66.47,66.47,66.41,66.42,170019.0,61.5882,61.5882,61.5326,61.5419,170019.0
2018-01-09 10:30:00,66.42,66.45,66.28,66.28,674160.0,61.5419,61.5696,61.4121,61.4121,674160.0
2018-01-09 10:40:00,66.29,66.37,66.27,66.34,228276.0,61.4214,61.4955,61.4029,61.4677,228276.0
2018-01-09 10:50:00,66.34,66.42,66.28,66.42,202224.0,61.4677,61.5419,61.4121,61.5419,202224.0
2018-01-09 11:00:00,66.41,66.5,66.4,66.5,165155.0,61.5326,61.616,61.5233,61.616,165155.0
2018-01-09 11:10:00,66.5,66.62,66.48,66.62,442440.0,61.616,61.7272,61.5974,61.7272,442440.0
2018-01-09 11:20:00,66.61,66.61,66.55,66.59,165481.0,61.7179,61.7179,61.6623,61.6994,165481.0
2018-01-09 11:30:00,66.58,66.59,66.53,66.53,132797.0,61.6901,61.6994,61.6438,61.6438,132797.0
2018-01-09 11:40:00,66.53,66.54,66.49,66.5,93415.0,61.6438,61.653,61.6067,61.616,93415.0
2018-01-09 11:50:00,66.5,66.56,66.49,66.56,264243.0,61.616,61.6716,61.6067,61.6716,264243.0
2018-01-09 12:00:00,66.55,66.55,66.47,66.52,265552.0,61.6623,61.6623,61.5882,61.6345,265552.0
2018-01-09 12:10:00,66.52,66.55,66.52,66.53,168357.0,61.6345,61.6623,61.6345,61.6438,168357.0
2018-01-09 12:20:00,66.53,66.53,66.5,66.51,123707.0,61.6438,61.6438,61.616,61.6252,123707.0
2018-01-09 12:30:00,66.51,66.54,66.5,66.53,194143.0,61.6252,61.653,61.616,61.6438,194143.0
2018-01-09 12:40:00,66.54,66.59,66.53,66.57,145660.0,61.653,61.6994,61.6438,61.6808,145660.0
2018-01-09 12:50:00,66.56,66.57,66.55,66.57,56619.0,61.6716,61.6808,61.6623,61.6808,56619.0
2018-01-09 13:00:00,66.56,66.61,66.55,66.59,461963.0,61.6716,61.7179,61.6623,61.6994,461963.0
2018-01-09 13:10:00,66.59,66.6,66.57,66.59,85695.0,61.6994,61.7086,61.6808,61.6994,85695.0
2018-01-09 13:20:00,66.59,66.62,66.58,66.61,121982.0,61.6994,61.7272,61.6901,61.7179,121982.0
2018-01-09 13:30:00,66.61,66.62,66.56,66.57,119997.0,61.7179,61.7272,61.6716,61.6808,119997.0
2018-01-09 13:40:00,66.56,66.58,66.53,66.54,119761.0,61.6716,61.6901,61.6438,61.653,119761.0
2018-01-09 13:50:00,66.54,66.55,66.53,66.55,122595.0,61.653,61.6623,61.6438,61.6623,122595.0
2018-01-09 14:00:00,66.54,66.55,66.5,66.5,102063.0,61.653,61.6623,61.616,61.616,102063.0
2018-01-09 14:10:00,66.51,66.51,66.44,66.46,107419.0,61.6252,61.6252,61.5604,61.5789,107419.0
2018-01-09 14:20:00,66.47,66.48,66.43,66.47,82912.0,61.5882,61.5974,61.5511,61.5882,82912.0
2018-01-09 14:30:00,66.46,66.49,66.45,66.48,108297.0,61.5789,61.6067,61.5696,61.5974,108297.0
2018-01-09 14:40:00,66.49,66.51,66.46,66.49,196755.0,61.6067,61.6252,61.5789,61.6067,196755.0
2018-01-09 14:50:00,66.5,66.52,66.49,66.5,657819.0,61.616,61.6345,61.6067,61.616,657819.0
2018-01-09 15:00:00,66.5,66.52,66.48,66.52,303166.0,61.616,61.6345,61.5974,61.6345,303166.0
2018-01-09 15:10:00,66.51,66.53,66.5,66.51,127454.0,61.6252,61.6438,61.616,61.6252,127454.0
2018-01-09 15:20:00,66.51,66.52,66.41,66.41,116663.0,61.6252,61.6345,61.5326,61.5326,116663.0
2018-01-09 15:30:00,66.42,66.5,66.41,66.49,290302.0,61.5419,61.616,61.5326,61.6067,290302.0
2018-01-09 15:40:00,66.5,66.51,66.38,66.39,319086.0,61.616,61.6252,61.5048,61.5141,319086.0
2018-01-09 15:50:00,66.38,66.43,66.35,66.39,1313567.0,61.5048,61.5511,61.477,61.5141,1313567.0
2018-01-10 09:30:00,66.02,66.16,65.9,66.11,440769.0,61.1712,61.3009,61.06,61.2546,440769.0
2018-01-10 09:40:00,66.11,66.15,65.97,66.02,438747.0,61.2546,61.2917,61.1249,61.1712,438747.0
2018-01-10 09:50:00,66.01,66.02,65.84,65.96,553551.0,61.162,61.1712,61.0044,61.1156,553551.0
2018-01-10 10:00:00,65.97,65.98,65.83,65.97,413284.0,61.1249,61.1342,60.9952,61.1249,413284.0
2018-01-10 10:10:00,65.95,66.09,65.95,66.03,268010.0,61.1064,61.2361,61.1064,61.1805,268010.0
2018-01-10 10:20:00,66.04,66.07,65.94,65.95,264064.0,61.1898,61.2176,61.0971,61.1064,264064.0
2018-01-10 10:30:00,65.95,66.0,65.91,65.97,291522.0,61.1064,61.1527,61.0693,61.1249,291522.0
2018-01-10 10:40:00,65.98,66.04,65.93,65.95,140804.0,61.1342,61.1898,61.0878,61.1064,140804.0
2018-01-10 10:50:00,65.95,65.96,65.86,65.96,154568.0,61.1064,61.1156,61.023,61.1156,154568.0
2018-01-10 11:00:00,65.96,66.08,65.95,66.03,236688.0,61.1156,61.2268,61.1064,61.1805,236688.0
2018-01-10 11:10:00,66.04,66.04,65.97,65.97,129439.0,61.1898,61.1898,61.1249,61.1249,129439.0
2018-01-10 11:20:00,65.97,65.98,65.93,65.95,111994.0,61.1249,61.1342,61.0878,61.1064,111994.0
2018-01-10 11:30:00,65.95,65.99,65.9,65.94,133927.0,61.1064,61.1434,61.06,61.0971,133927.0
2018-01-10 11:40:00,65.95,65.98,65.94,65.97,161137.0,61.1064,61.1342,61.0971,61.1249,161137.0
2018-01-10 11:50:00,65.97,66.04,65.97,65.97,187401.0,61.1249,61.1898,61.1249,61.1249,187401.0
2018-01-10 12:00:00,65.97,65.98,65.92,65.95,172224.0,61.1249,61.1342,61.0786,61.1064,172224.0
2018-01-10 12:10:00,65.95,65.98,65.92,65.97,132570.0,61.1064,61.1342,61.0786,61.1249,132570.0
2018-01-10 12:20:00,65.98,66.04,65.98,66.0,184060.0,61.1342,61.1898,61.1342,61.1527,184060.0
2018-01-10 12:30:00,65.99,66.04,65.99,66.03,88839.0,61.1434,61.1898,61.1434,61.1805,88839.0
2018-01-10 12:40:00,66.04,66.04,66.0,66.0,83668.0,61.1898,61.1898,61.1527,61.1527,83668.0
2018-01-10 12:50:00,66.01,66.03,65.98,66.03,72732.0,61.162,61.1805,61.1342,61.1805,72732.0
2018-01-10 13:00:00,66.03,66.06,65.99,66.04,174966.0,61.1805,61.2083,61.1434,61.1898,174966.0
2018-01-10 13:10:00,66.04,66.04,65.97,66.0,74739.0,61.1898,61.1898,61.1249,61.1527,74739.0
2018-01-10 13:20:00,66.0,66.01,65.96,66.0,66586.0,61.1527,61.162,61.1156,61.1527,66586.0
2018-01-10 13:30:00,66.0,66.02,65.96,66.02,78080.0,61.1527,61.1712,61.1156,61.1712,78080.0
2018-01-10 13:40:00,66.02,66.07,66.01,66.07,101507.0,61.1712,61.2176,61.162,61.2176,101507.0
2018-01-10 13:50:00,66.07,66.13,66.06,66.11,140938.0,61.2176,61.2731,61.2083,61.2546,140938.0
2018-01-10 14:00:00,66.11,66.13,66.05,66.06,135544.0,61.2546,61.2731,61.199,61.2083,135544.0
2018-01-10 14:10:00,66.05,66.07,66.0,66.0,149863.0,61.199,61.2176,61.1527,61.1527,149863.0
2018-01-10 14:20:00,66.0,66.01,65.92,65.93,203550.0,61.1527,61.162,61.0786,61.0878,203550.0
2018-01-10 14:30:00,65.93,65.97,65.9,65.93,138354.0,61.0878,61.1249,61.06,61.0878,138354.0
2018-01-10 14:40:00,65.92,66.0,65.91,65.99,131325.0,61.0786,61.1527,61.0693,61.1434,131325.0
2018-01-10 14:50:00,65.99,66.05,65.98,66.03,149987.0,61.1434,61.199,61.1342,61.1805,149987.0
2018-01-10 15:00:00,66.03,66.1,66.03,66.06,223611.0,61.1805,61.2454,61.1805,61.2083,223611.0
2018-01-10 15:10:00,66.05,66.08,66.02,66.03,122143.0,61.199,61.2268,61.1712,61.1805,122143.0
2018-01-10 15:20:00,66.03,66.07,66.0,66.06,118890.0,61.1805,61.2176,61.1527,61.2083,118890.0
2018-01-10 15:30:00,66.06,66.12,66.05,66.1,378037.0,61.2083,61.2639,61.199,61.2454,378037.0
2018-01-10 15:40:00,66.1,66.12,66.08,66.09,461705.0,61.2454,61.2639,61.2268,61.2361,461705.0
2018-01-10 15:50:00,66.09,66.17,66.08,66.14,1684030.0,61.2361,61.3102,61.2268,61.2824,1684030.0
2018-01-11 09:30:00,66.3,66.3,66.19,66.19,317927.0,61.4307,61.4307,61.3287,61.3287,317927.0
2018-01-11 09:40:00,66.19,66.27,66.14,66.18,383546.0,61.3287,61.4029,61.2824,61.3195,383546.0
2018-01-11 09:50:00,66.18,66.26,66.15,66.26,196959.0,61.3195,61.3936,61.2917,61.3936,196959.0
2018-01-11 10:00:00,66.26,66.34,66.26,66.3,197595.0,61.3936,61.4677,61.3936,61.4307,197595.0
2018-01-11 10:10:00,66.31,66.31,66.27,66.28,141088.0,61.4399,61.4399,61.4029,61.4121,141088.0
2018-01-11 10:20:00,66.28,66.29,66.21,66.24,163284.0,61.4121,61.4214,61.3473,61.3751,163284.0
2018-01-11 10:30:00,66.24,66.26,66.14,66.21,170321.0,61.3751,61.3936,61.2824,61.3473,170321.0
2018-01-11 10:40:00,66.21,66.27,66.19,66.25,102435.0,61.3473,61.4029,61.3287,61.3843,102435.0
2018-01-11 10:50:00,66.25,66.28,66.22,66.26,158425.0,61.3843,61.4121,61.3565,61.3936,158425.0
2018-01-11 11:00:00,66.27,66.33,66.26,66.32,127248.0,61.4029,61.4585,61.3936,61.4492,127248.0
2018-01-11 11:10:00,66.32,66.33,66.27,66.28,101403.0,61.4492,61.4585,61.4029,61.4121,101403.0
2018-01-11 11:20:00,66.28,66.32,66.28,66.28,139296.0,61.4121,61.4492,61.4121,61.4121,139296.0
2018-01-11 11:30:00,66.28,66.29,66.26,66.29,93862.0,61.4121,61.4214,61.3936,61.4214,93862.0
2018-01-11 11:40:00,66.28,66.28,66.25,66.26,95402.0,61.4121,61.4121,61.3843,61.3936,95402.0
2018-01-11 11:50:00,66.25,66.32,66.25,66.31,147427.0,61.3843,61.4492,61.3843,61.4399,147427.0
2018-01-11 12:00:00,66.3,66.31,66.26,66.3,110651.0,61.4307,61.4399,61.3936,61.4307,110651.0
2018-01-11 12:10:00,66.29,66.3,66.27,66.28,51548.0,61.4214,61.4307,61.4029,61.4121,51548.0
2018-01-11 12:20:00,66.28,66.38,66.27,66.35,191817.0,61.4121,61.5048,61.4029,61.477,191817.0
2018-01-11 12:30:00,66.35,66.43,66.35,66.43,153103.0,61.477,61.5511,61.477,61.5511,153103.0
2018-01-11 12:40:00,66.42,66.45,66.4,66.4,253872.0,61.5419,61.5696,61.5233,61.5233,253872.0
2018-01-11 12:50:00,66.4,66.43,66.39,66.42,83300.0,61.5233,61.5511,61.5141,61.5419,83300.0
2018-01-11 13:00:00,66.43,66.45,66.39,66.43,109324.0,61.5511,61.5696,61.5141,61.5511,109324.0
2018-01-11 13:10:00,66.42,66.45,66.39,66.41,68023.0,61.5419,61.5696,61.5141,61.5326,68023.0
2018-01-11 13:20:00,66.41,66.42,66.39,66.41,87735.0,61.5326,61.5419,61.5141,61.5326,87735.0
2018-01-11 13:30:00,66.41,66.41,66.36,66.37,95644.0,61.5326,61.5326,61.4863,61.4955,95644.0
2018-01-11 13:40:00,66.38,66.38,66.36,66.37,75631.0,61.5048,61.5048,61.4863,61.4955,75631.0
2018-01-11 13:50:00,66.37,66.37,66.33,66.35,48308.0,61.4955,61.4955,61.4585,61.477,48308.0
2018-01-11 14:00:00,66.34,66.36,66.32,66.35,69156.0,61.4677,61.4863,61.4492,61.477,69156.0
2018-01-11 14:10:00,66.35,66.38,66.32,66.36,113443.0,61.477,61.5048,61.4492,61.4863,113443.0
2018-01-11 14:20:00,66.36,66.36,66.33,66.34,96141.0,61.4863,61.4863,61.4585,61.4677,96141.0
2018-01-11 14:30:00,66.34,66.36,66.33,66.35,84005.0,61.4677,61.4863,61.4585,61.477,84005.0
2018-01-11 14:40:00,66.34,66.36,66.3,66.32,106405.0,61.4677,61.4863,61.4307,61.4492,106405.0
2018-01-11 14:50:00,66.32,66.33,66.31,66.31,124178.0,61.4492,61.4585,61.4399,61.4399,124178.0
2018-01-11 15:00:00,66.31,66.35,66.3,66.33,121174.0,61.4399,61.477,61.4307,61.4585,121174.0
2018-01-11 15:10:00,66.33,66.38,66.33,66.37,583517.0,61.4585,61.5048,61.4585,61.4955,583517.0
2018-01-11 15:20:00,66.38,66.39,66.34,66.36,185104.0,61.5048,61.5141,61.4677,61.4863,185104.0
2018-01-11 15:30:00,66.36,66.39,66.32,66.38,337219.0,61.4863,61.5141,61.4492,61.5048,337219.0
2018-01-11 15:40:00,66.38,66.38,66.34,66.34,187432.0,61.5048,61.5048,61.4677,61.4677,187432.0
2018-01-11 15:50:00,66.35,66.45,66.34,66.45,1391936.0,61.477,61.5696,61.4677,61.5696,1391936.0
2018-01-12 09:30:00,66.34,66.5,66.25,66.49,317860.0,61.4677,61.616,61.3843,61.6067,317860.0
2018-01-12 09:40:00,66.48,66.48,66.36,66.41,332843.0,61.5974,61.5974,61.4863,61.5326,332843.0
2018-01-12 09:50:00,66.42,66.45,66.37,66.45,143298.0,61.5419,61.5696,61.4955,61.5696,143298.0
2018-01-12 10:00:00,66.45,66.48,66.41,66.44,172668.0,61.5696,61.5974,61.5326,61.5604,172668.0
2018-01-12 10:10:00,66.44,66.54,66.43,66.54,125854.0,61.5604,61.653,61.5511,61.653,125854.0
2018-01-12 10:20:00,66.54,66.62,66.53,66.62,105521.0,61.653,61.7272,61.6438,61.7272,105521.0
2018-01-12 10:30:00,66.62,66.67,66.57,66.67,210659.0,61.7272,61.7735,61.6808,61.7735,210659.0
2018-01-12 10:40:00,66.67,66.74,66.65,66.73,173485.0,61.7735,61.8383,61.755,61.8291,173485.0
2018-01-12 10:50:00,66.72,66.81,66.72,66.75,429731.0,61.8198,61.9032,61.8198,61.8476,429731.0
2018-01-12 11:00:00,66.75,66.78,66.7,66.7,126121.0,61.8476,61.8754,61.8013,61.8013,126121.0
2018-01-12 11:10:00,66.71,66.74,66.66,66.68,107168.0,61.8106,61.8383,61.7642,61.7828,107168.0
2018-01-12 11:20:00,66.68,66.73,66.67,66.71,87500.0,61.7828,61.8291,61.7735,61.8106,87500.0
2018-01-12 11:30:00,66.71,66.73,66.68,66.73,62872.0,61.8106,61.8291,61.7828,61.8291,62872.0
2018-01-12 11:40:00,66.73,66.76,66.72,66.76,78991.0,61.8291,61.8569,61.8198,61.8569,78991.0
2018-01-12 11:50:00,66.75,66.76,66.73,66.76,83859.0,61.8476,61.8569,61.8291,61.8569,83859.0
2018-01-12 12:00:00,66.76,66.77,66.7,66.72,213846.0,61.8569,61.8661,61.8013,61.8198,213846.0
2018-01-12 12:10:00,66.72,66.74,66.71,66.74,49349.0,61.8198,61.8383,61.8106,61.8383,49349.0
2018-01-12 12:20:00,66.74,66.75,66.71,66.72,89593.0,61.8383,61.8476,61.8106,61.8198,89593.0
2018-01-12 12:30:00,66.72,66.76,66.7,66.76,54233.0,61.8198,61.8569,61.8013,61.8569,54233.0
2018-01-12 12:40:00,66.75,66.8,66.74,66.79,50756.0,61.8476,61.8939,61.8383,61.8847,50756.0
2018-01-12 12:50:00,66.78,66.86,66.77,66.85,267375.0,61.8754,61.9495,61.8661,61.9403,267375.0
2018-01-12 13:00:00,66.85,66.86,66.82,66.82,51004.0,61.9403,61.9495,61.9125,61.9125,51004.0
2018-01-12 13:10:00,66.82,66.83,66.8,66.81,109325.0,61.9125,61.9217,61.8939,61.9032,109325.0
2018-01-12 13:20:00,66.81,66.82,66.79,66.8,68266.0,61.9032,61.9125,61.8847,61.8939,68266.0
2018-01-12 13:30:00,66.8,66.8,66.76,66.78,78279.0,61.8939,61.8939,61.8569,61.8754,78279.0
2018-01-12 13:40:00,66.78,66.83,66.77,66.81,72736.0,61.8754,61.9217,61.8661,61.9032,72736.0
2018-01-12 13:50:00,66.81,66.83,66.8,66.83,79694.0,61.9032,61.9217,61.8939,61.9217,79694.0
2018-01-12 14:00:00,66.83,66.83,66.8,66.81,81247.0,61.9217,61.9217,61.8939,61.9032,81247.0
2018-01-12 14:10:00,66.82,66.88,66.82,66.86,98483.0,61.9125,61.9681,61.9125,61.9495,98483.0
2018-01-12 14:20:00,66.86,66.89,66.85,66.88,93146.0,61.9495,61.9773,61.9403,61.9681,93146.0
2018-01-12 14:30:00,66.89,66.9,66.83,66.84,230029.0,61.9773,61.9866,61.9217,61.931,230029.0
2018-01-12 14:40:00,66.84,66.84,66.8,66.83,139585.0,61.931,61.931,61.8939,61.9217,139585.0
2018-01-12 14:50:00,66.82,66.83,66.8,66.82,153818.0,61.9125,61.9217,61.8939,61.9125,153818.0
2018-01-12 15:00:00,66.81,66.85,66.79,66.8,137069.0,61.9032,61.9403,61.8847,61.8939,137069.0
2018-01-12 15:10:00,66.8,66.8,66.71,66.76,172244.0,61.8939,61.8939,61.8106,61.8569,172244.0
2018-01-12 15:20:00,66.75,66.8,66.74,66.78,253263.0,61.8476,61.8939,61.8383,61.8754,253263.0
2018-01-12 15:30:00,66.78,66.82,66.77,66.81,308377.0,61.8754,61.9125,61.8661,61.9032,308377.0
2018-01-12 15:40:00,66.82,66.85,66.79,66.84,352115.0,61.9125,61.9403,61.8847,61.931,352115.0
2018-01-12 15:50:00,66.84,66.9,66.77,66.83,1479673.0,61.931,61.9866,61.8661,61.9217,1479673.0
2018-01-16 09:30:00,67.22,67.41,67.2,67.39,849242.0,62.2831,62.4591,62.2646,62.4406,849242.0
2018-01-16 09:40:00,67.39,67.45,67.38,67.42,709490.0,62.4406,62.4962,62.4313,62.4684,709490.0
2018-01-16 09:50:00,67.42,67.46,67.38,67.41,379667.0,62.4684,62.5055,62.4313,62.4591,379667.0
2018-01-16 10:00:00,67.41,67.42,67.32,67.37,380257.0,62.4591,62.4684,62.3758,62.4221,380257.0
2018-01-16 10:10:00,67.38,67.45,67.38,67.42,257349.0,62.4313,62.4962,62.4313,62.4684,257349.0
2018-01-16 10:20:00,67.42,67.43,67.27,67.33,379412.0,62.4684,62.4777,62.3294,62.385,379412.0
2018-01-16 10:30:00,67.34,67.35,67.11,67.2,293760.0,62.3943,62.4035,62.1812,62.2646,293760.0
2018-01-16 10:40:00,67.2,67.3,67.19,67.28,135692.0,62.2646,62.3572,62.2553,62.3387,135692.0
2018-01-16 10:50:00,67.28,67.28,67.12,67.15,965172.0,62.3387,62.3387,62.1904,62.2182,965172.0
2018-01-16 11:00:00,67.15,67.17,67.03,67.03,350363.0,62.2182,62.2368,62.1071,62.1071,350363.0
2018-01-16 11:10:00,67.03,67.11,66.98,67.1,345711.0,62.1071,62.1812,62.0607,62.1719,345711.0
2018-01-16 11:20:00,67.09,67.16,67.05,67.15,238042.0,62.1626,62.2275,62.1256,62.2182,238042.0
2018-01-16 11:30:00,67.15,67.21,67.11,67.19,167040.0,62.2182,62.2738,62.1812,62.2553,167040.0
2018-01-16 11:40:00,67.19,67.2,66.98,67.05,250531.0,62.2553,62.2646,62.0607,62.1256,250531.0
2018-01-16 11:50:00,67.06,67.06,66.95,66.98,179889.0,62.1348,62.1348,62.0329,62.0607,179889.0
2018-01-16 12:00:00,66.97,67.07,66.97,67.04,98373.0,62.0515,62.1441,62.0515,62.1163,98373.0
2018-01-16 12:10:00,67.05,67.13,67.04,67.12,134850.0,62.1256,62.1997,62.1163,62.1904,134850.0
2018-01-16 12:20:00,67.12,67.12,67.02,67.05,251723.0,62.1904,62.1904,62.0978,62.1256,251723.0
2018-01-16 12:30:00,67.05,67.07,66.99,67.03,87327.0,62.1256,62.1441,62.07,62.1071,87327.0
2018-01-16 12:40:00,67.03,67.05,66.95,67.01,139081.0,62.1071,62.1256,62.0329,62.0885,139081.0
2018-01-16 12:50:00,67.01,67.02,66.9,66.94,794678.0,62.0885,62.0978,61.9866,62.0237,794678.0
2018-01-16 13:00:00,66.94,66.97,66.88,66.96,232341.0,62.0237,62.0515,61.9681,62.0422,232341.0
2018-01-16 13:10:00,66.95,67.01,66.94,66.98,380650.0,62.0329,62.0885,62.0237,62.0607,380650.0
2018-01-16 13:20:00,66.97,66.98,66.89,66.95,214567.0,62.0515,62.0607,61.9773,62.0329,214567.0
2018-01-16 13:30:00,66.95,66.98,66.89,66.92,118038.0,62.0329,62.0607,61.9773,62.0051,118038.0
2018-01-16 13:40:00,66.92,66.96,66.86,66.87,143115.0,62.0051,62.0422,61.9495,61.9588,143115.0
2018-01-16 13:50:00,66.86,66.87,66.75,66.76,285632.0,61.9495,61.9588,61.8476,61.8569,285632.0
2018-01-16 14:00:00,66.76,66.8,66.68,66.71,444946.0,61.8569,61.8939,61.7828,61.8106,444946.0
2018-01-16 14:10:00,66.71,66.76,66.61,66.65,262647.0,61.8106,61.8569,61.7179,61.755,262647.0
2018-01-16 14:20:00,66.66,66.68,66.59,66.6,225808.0,61.7642,61.7828,61.6994,61.7086,225808.0
2018-01-16 14:30:00,66.6,66.67,66.54,66.55,233923.0,61.7086,61.7735,61.653,61.6623,233923.0
2018-01-16 14:40:00,66.54,66.58,66.37,66.52,355189.0,61.653,61.6901,61.4955,61.6345,355189.0
2018-01-16 14:50:00,66.52,66.6,66.5,66.53,295605.0,61.6345,61.7086,61.616,61.6438,295605.0
2018-01-16 15:00:00,66.53,66.71,66.52,66.71,466564.0,61.6438,61.8106,61.6345,61.8106,466564.0
2018-01-16 15:10:00,66.71,66.72,66.58,66.6,415959.0,61.8106,61.8198,61.6901,61.7086,415959.0
2018-01-16 15:20:00,66.59,66.72,66.57,66.71,294065.0,61.6994,61.8198,61.6808,61.8106,294065.0
2018-01-16 15:30:00,66.7,66.76,66.65,66.69,356141.0,61.8013,61.8569,61.755,61.792,356141.0
2018-01-16 15:40:00,66.69,66.71,66.62,66.7,888971.0,61.792,61.8106,61.7272,61.8013,888971.0
2018-01-16 15:50:00,66.7,66.71,66.51,66.56,2929874.0,61.8013,61.8106,61.6252,61.6716,2929874.0
2018-01-17 09:30:00,66.93,66.95,66.82,66.87,463193.0,62.0144,62.0329,61.9125,61.9588,463193.0
2018-01-17 09:40:00,66.87,66.87,66.71,66.78,522172.0,61.9588,61.9588,61.8106,61.8754,522172.0
2018-01-17 09:50:00,66.78,66.88,66.74,66.78,306138.0,61.8754,61.9681,61.8383,61.8754,306138.0
2018-01-17 10:00:00,66.79,66.92,66.77,66.92,430174.0,61.8847,62.0051,61.8661,62.0051,430174.0
2018-01-17 10:10:00,66.93,66.94,66.87,66.89,183736.0,62.0144,62.0237,61.9588,61.9773,183736.0
2018-01-17 10:20:00,66.9,66.93,66.75,66.78,206788.0,61.9866,62.0144,61.8476,61.8754,206788.0
2018-01-17 10:30:00,66.78,66.9,66.78,66.87,265632.0,61.8754,61.9866,61.8754,61.9588,265632.0
2018-01-17 10:40:00,66.87,66.97,66.84,66.96,175095.0,61.9588,62.0515,61.931,62.0422,175095.0
2018-01-17 10:50:00,66.96,66.98,66.93,66.97,415675.0,62.0422,62.0607,62.0144,62.0515,415675.0
2018-01-17 11:00:00,66.97,67.01,66.9,67.01,281263.0,62.0515,62.0885,61.9866,62.0885,281263.0
2018-01-17 11:10:00,67.0,67.1,66.97,67.08,201007.0,62.0793,62.1719,62.0515,62.1534,201007.0
2018-01-17 11:20:00,67.08,67.09,67.02,67.05,135938.0,62.1534,62.1626,62.0978,62.1256,135938.0
2018-01-17 11:30:00,67.05,67.09,66.99,67.01,143886.0,62.1256,62.1626,62.07,62.0885,143886.0
2018-01-17 11:40:00,67.02,67.02,66.97,66.98,85197.0,62.0978,62.0978,62.0515,62.0607,85197.0
2018-01-17 11:50:00,66.98,67.03,66.96,67.02,109645.0,62.0607,62.1071,62.0422,62.0978,109645.0
2018-01-17 12:00:00,67.01,67.07,67.01,67.07,97653.0,62.0885,62.1441,62.0885,62.1441,97653.0
2018-01-17 12:10:00,67.06,67.09,67.03,67.09,67014.0,62.1348,62.1626,62.1071,62.1626,67014.0
2018-01-17 12:20:00,67.08,67.12,67.05,67.11,112364.0,62.1534,62.1904,62.1256,62.1812,112364.0
2018-01-17 12:30:00,67.1,67.17,67.08,67.16,102986.0,62.1719,62.2368,62.1534,62.2275,102986.0
2018-01-17 12:40:00,67.16,67.17,67.11,67.13,91483.0,62.2275,62.2368,62.1812,62.1997,91483.0
2018-01-17 12:50:00,67.13,67.21,67.13,67.2,293611.0,62.1997,62.2738,62.1997,62.2646,293611.0
2018-01-17 13:00:00,67.2,67.28,67.16,67.16,531653.0,62.2646,62.3387,62.2275,62.2275,531653.0
2018-01-17 13:10:00,67.17,67.22,67.14,67.2,136551.0,62.2368,62.2831,62.209,62.2646,136551.0
2018-01-17 13:20:00,67.2,67.32,67.2,67.3,387660.0,62.2646,62.3758,62.2646,62.3572,387660.0
2018-01-17 13:30:00,67.31,67.33,67.26,67.32,173590.0,62.3665,62.385,62.3202,62.3758,173590.0
2018-01-17 13:40:00,67.32,67.35,67.27,67.28,133804.0,62.3758,62.4035,62.3294,62.3387,133804.0
2018-01-17 13:50:00,67.29,67.32,67.25,67.26,74930.0,62.348,62.3758,62.3109,62.3202,74930.0
2018-01-17 14:00:00,67.25,67.36,67.25,67.34,171130.0,62.3109,62.4128,62.3109,62.3943,171130.0
2018-01-17 14:10:00,67.34,67.4,67.32,67.39,160559.0,62.3943,62.4499,62.3758,62.4406,160559.0
2018-01-17 14:20:00,67.39,67.42,67.36,67.36,120367.0,62.4406,62.4684,62.4128,62.4128,120367.0
2018-01-17 14:30:00,67.36,67.43,67.35,67.42,141487.0,62.4128,62.4777,62.4035,62.4684,141487.0
2018-01-17 14:40:00,67.42,67.47,67.39,67.46,243988.0,62.4684,62.5147,62.4406,62.5055,243988.0
2018-01-17 14:50:00,67.47,67.5,67.45,67.48,241613.0,62.5147,62.5425,62.4962,62.524,241613.0
2018-01-17 15:00:00,67.48,67.58,67.47,67.57,186946.0,62.524,62.6167,62.5147,62.6074,186946.0
2018-01-17 15:10:00,67.58,67.59,67.54,67.56,185302.0,62.6167,62.6259,62.5796,62.5981,185302.0
2018-01-17 15:20:00,67.56,67.57,67.47,67.49,226819.0,62.5981,62.6074,62.5147,62.5333,226819.0
2018-01-17 15:30:00,67.5,67.59,67.49,67.58,376692.0,62.5425,62.6259,62.5333,62.6167,376692.0
2018-01-17 15:40:00,67.59,67.61,67.54,67.58,449172.0,62.6259,62.6445,62.5796,62.6167,449172.0
2018-01-17 15:50:00,67.59,67.61,67.48,67.56,1795862.0,62.6259,62.6445,62.524,62.5981,1795862.0
2018-01-18 09:30:00,67.55,67.76,67.49,67.72,1243547.0,62.5889,62.7834,62.5333,62.7464,1243547.0
2018-01-18 09:40:00,67.73,67.79,67.67,67.75,341275.0,62.7556,62.8112,62.7,62.7742,341275.0
2018-01-18 09:50:00,67.76,67.77,67.67,67.72,238855.0,62.7834,62.7927,62.7,62.7464,238855.0
2018-01-18 10:00:00,67.73,67.74,67.54,67.54,1396848.0,62.7556,62.7649,62.5796,62.5796,1396848.0
2018-01-18 10:10:00,67.55,67.58,67.49,67.58,697939.0,62.5889,62.6167,62.5333,62.6167,697939.0
2018-01-18 10:20:00,67.58,67.61,67.49,67.59,348902.0,62.6167,62.6445,62.5333,62.6259,348902.0
2018-01-18 10:30:00,67.59,67.69,67.56,67.67,234256.0,62.6259,62.7186,62.5981,62.7,234256.0
2018-01-18 10:40:00,67.67,67.74,67.64,67.68,214491.0,62.7,62.7649,62.6722,62.7093,214491.0
2018-01-18 10:50:00,67.68,67.74,67.64,67.64,267512.0,62.7093,62.7649,62.6722,62.6722,267512.0
2018-01-18 11:00:00,67.64,67.71,67.6,67.69,123540.0,62.6722,62.7371,62.6352,62.7186,123540.0
2018-01-18 11:10:00,67.7,67.75,67.67,67.75,165748.0,62.7278,62.7742,62.7,62.7742,165748.0
2018-01-18 11:20:00,67.76,67.77,67.6,67.65,247823.0,62.7834,62.7927,62.6352,62.6815,247823.0
2018-01-18 11:30:00,67.65,67.69,67.6,67.6,126394.0,62.6815,62.7186,62.6352,62.6352,126394.0
2018-01-18 11:40:00,67.6,67.61,67.51,67.57,181090.0,62.6352,62.6445,62.5518,62.6074,181090.0
2018-01-18 11:50:00,67.57,67.65,67.55,67.62,55884.0,62.6074,62.6815,62.5889,62.6537,55884.0
2018-01-18 12:00:00,67.63,67.66,67.6,67.64,66224.0,62.663,62.6908,62.6352,62.6722,66224.0
2018-01-18 12:10:00,67.65,67.71,67.64,67.68,71794.0,62.6815,62.7371,62.6722,62.7093,71794.0
2018-01-18 12:20:00,67.68,67.72,67.64,67.72,136583.0,62.7093,62.7464,62.6722,62.7464,136583.0
2018-01-18 12:30:00,67.71,67.77,67.7,67.76,325646.0,62.7371,62.7927,62.7278,62.7834,325646.0
2018-01-18 12:40:00,67.77,67.78,67.72,67.75,84949.0,62.7927,62.802,62.7464,62.7742,84949.0
2018-01-18 12:50:00,67.74,67.76,67.7,67.7,61961.0,62.7649,62.7834,62.7278,62.7278,61961.0
2018-01-18 13:00:00,67.71,67.73,67.64,67.7,61308.0,62.7371,62.7556,62.6722,62.7278,61308.0
2018-01-18 13:10:00,67.71,67.74,67.67,67.68,96625.0,62.7371,62.7649,62.7,62.7093,96625.0
2018-01-18 13:20:00,67.67,67.7,67.66,67.69,65581.0,62.7,62.7278,62.6908,62.7186,65581.0
2018-01-18 13:30:00,67.69,67.72,67.68,67.69,40004.0,62.7186,62.7464,62.7093,62.7186,40004.0
2018-01-18 13:40:00,67.69,67.73,67.68,67.72,147945.0,62.7186,62.7556,62.7093,62.7464,147945.0
2018-01-18 13:50:00,67.72,67.77,67.67,67.77,250052.0,62.7464,62.7927,62.7,62.7927,250052.0
2018-01-18 14:00:00,67.77,67.81,67.73,67.8,204447.0,62.7927,62.8298,62.7556,62.8205,204447.0
2018-01-18 14:10:00,67.8,67.81,67.77,67.78,118451.0,62.8205,62.8298,62.7927,62.802,118451.0
2018-01-18 14:20:00,67.78,67.84,67.77,67.83,94575.0,62.802,62.8576,62.7927,62.8483,94575.0
2018-01-18 14:30:00,67.83,67.85,67.8,67.82,179069.0,62.8483,62.8668,62.8205,62.839,179069.0
2018-01-18 14:40:00,67.82,67.84,67.77,67.79,163296.0,62.839,62.8576,62.7927,62.8112,163296.0
2018-01-18 14:50:00,67.78,67.83,67.78,67.81,105578.0,62.802,62.8483,62.802,62.8298,105578.0
2018-01-18 15:00:00,67.81,67.81,67.77,67.8,108355.0,62.8298,62.8298,62.7927,62.8205,108355.0
2018-01-18 15:10:00,67.81,67.83,67.78,67.83,83754.0,62.8298,62.8483,62.802,62.8483,83754.0
2018-01-18 15:20:00,67.83,67.83,67.71,67.73,145235.0,62.8483,62.8483,62.7371,62.7556,145235.0
2018-01-18 15:30:00,67.72,67.73,67.61,67.66,332169.0,62.7464,62.7556,62.6445,62.6908,332169.0
2018-01-18 15:40:00,67.66,67.7,67.65,67.7,595758.0,62.6908,62.7278,62.6815,62.7278,595758.0
2018-01-18 15:50:00,67.69,67.72,67.65,67.67,1929413.0,62.7186,62.7464,62.6815,62.7,1929413.0
2018-01-19 09:30:00,67.8,67.9,67.73,67.89,240035.0,62.8205,62.9132,62.7556,62.9039,240035.0
2018-01-19 09:40:00,67.9,67.91,67.79,67.81,227647.0,62.9132,62.9224,62.8112,62.8298,227647.0
2018-01-19 09:50:00,67.81,67.81,67.65,67.68,272888.0,62.8298,62.8298,62.6815,62.7093,272888.0
2018-01-19 10:00:00,67.69,67.7,67.55,67.61,1092861.0,62.7186,62.7278,62.5889,62.6445,1092861.0
2018-01-19 10:10:00,67.61,67.67,67.57,67.6,424275.0,62.6445,62.7,62.6074,62.6352,424275.0
2018-01-19 10:20:00,67.6,67.71,67.54,67.68,297231.0,62.6352,62.7371,62.5796,62.7093,297231.0
2018-01-19 10:30:00,67.69,67.7,67.6,67.67,318315.0,62.7186,62.7278,62.6352,62.7,318315.0
2018-01-19 10:40:00,67.67,67.69,67.57,67.58,270477.0,62.7,62.7186,62.6074,62.6167,270477.0
2018-01-19 10:50:00,67.57,67.58,67.47,67.53,213031.0,62.6074,62.6167,62.5147,62.5703,213031.0
2018-01-19 11:00:00,67.53,67.54,67.45,67.5,327319.0,62.5703,62.5796,62.4962,62.5425,327319.0
2018-01-19 11:10:00,67.51,67.56,67.51,67.54,201980.0,62.5518,62.5981,62.5518,62.5796,201980.0
2018-01-19 11:20:00,67.54,67.64,67.54,67.62,347934.0,62.5796,62.6722,62.5796,62.6537,347934.0
2018-01-19 11:30:00,67.62,67.64,67.6,67.62,157110.0,62.6537,62.6722,62.6352,62.6537,157110.0
2018-01-19 11:40:00,67.61,67.66,67.6,67.61,258577.0,62.6445,62.6908,62.6352,62.6445,258577.0
2018-01-19 11:50:00,67.61,67.62,67.54,67.56,270233.0,62.6445,62.6537,62.5796,62.5981,270233.0
2018-01-19 12:00:00,67.56,67.62,67.55,67.61,186493.0,62.5981,62.6537,62.5889,62.6445,186493.0
2018-01-19 12:10:00,67.61,67.62,67.56,67.61,144690.0,62.6445,62.6537,62.5981,62.6445,144690.0
2018-01-19 12:20:00,67.62,67.64,67.6,67.64,61134.0,62.6537,62.6722,62.6352,62.6722,61134.0
2018-01-19 12:30:00,67.64,67.67,67.61,67.66,120541.0,62.6722,62.7,62.6445,62.6908,120541.0
2018-01-19 12:40:00,67.65,67.68,67.64,67.68,166756.0,62.6815,62.7093,62.6722,62.7093,166756.0
2018-01-19 12:50:00,67.68,67.69,67.61,67.63,106530.0,62.7093,62.7186,62.6445,62.663,106530.0
2018-01-19 13:00:00,67.63,67.66,67.59,67.62,90841.0,62.663,62.6908,62.6259,62.6537,90841.0
2018-01-19 13:10:00,67.62,67.65,67.61,67.64,68093.0,62.6537,62.6815,62.6445,62.6722,68093.0
2018-01-19 13:20:00,67.64,67.65,67.59,67.65,83265.0,62.6722,62.6815,62.6259,62.6815,83265.0
2018-01-19 13:30:00,67.64,67.65,67.61,67.61,74464.0,62.6722,62.6815,62.6445,62.6445,74464.0
2018-01-19 13:40:00,67.6,67.66,67.59,67.61,152151.0,62.6352,62.6908,62.6259,62.6445,152151.0
2018-01-19 13:50:00,67.61,67.64,67.6,67.62,84904.0,62.6445,62.6722,62.6352,62.6537,84904.0
2018-01-19 14:00:00,67.62,67.69,67.6,67.69,157643.0,62.6537,62.7186,62.6352,62.7186,157643.0
2018-01-19 14:10:00,67.68,67.74,67.66,67.74,91960.0,62.7093,62.7649,62.6908,62.7649,91960.0
2018-01-19 14:20:00,67.73,67.75,67.69,67.71,144972.0,62.7556,62.7742,62.7186,62.7371,144972.0
2018-01-19 14:30:00,67.71,67.75,67.7,67.72,151527.0,62.7371,62.7742,62.7278,62.7464,151527.0
2018-01-19 14:40:00,67.72,67.72,67.68,67.69,92339.0,62.7464,62.7464,62.7093,62.7186,92339.0
2018-01-19 14:50:00,67.68,67.72,67.68,67.69,96920.0,62.7093,62.7464,62.7093,62.7186,96920.0
2018-01-19 15:00:00,67.7,67.71,67.66,67.7,273398.0,62.7278,62.7371,62.6908,62.7278,273398.0
2018-01-19 15:10:00,67.7,67.74,67.69,67.72,119266.0,62.7278,62.7649,62.7186,62.7464,119266.0
2018-01-19 15:20:00,67.73,67.79,67.72,67.79,213054.0,62.7556,62.8112,62.7464,62.8112,213054.0
2018-01-19 15:30:00,67.79,67.8,67.7,67.71,487309.0,62.8112,62.8205,62.7278,62.7371,487309.0
2018-01-19 15:40:00,67.71,67.73,67.68,67.73,373510.0,62.7371,62.7556,62.7093,62.7556,373510.0
2018-01-19 15:50:00,67.73,67.79,67.72,67.79,1423496.0,62.7556,62.8112,62.7464,62.8112,1423496.0
2018-01-22 09:30:00,67.75,67.75,67.63,67.64,377168.0,62.7742,62.7742,62.663,62.6722,377168.0
2018-01-22 09:40:00,67.64,67.85,67.61,67.84,204730.0,62.6722,62.8668,62.6445,62.8576,204730.0
2018-01-22 09:50:00,67.84,67.93,67.81,67.9,195000.0,62.8576,62.941,62.8298,62.9132,195000.0
2018-01-22 10:00:00,67.9,68.0,67.85,67.98,175786.0,62.9132,63.0058,62.8668,62.9873,175786.0
2018-01-22 10:10:00,67.97,68.13,67.96,68.1,440955.0,62.978,63.1263,62.9687,63.0985,440955.0
2018-01-22 10:20:00,68.09,68.12,68.07,68.09,162502.0,63.0892,63.117,63.0707,63.0892,162502.0
2018-01-22 10:30:00,68.09,68.16,68.06,68.13,225294.0,63.0892,63.1541,63.0614,63.1263,225294.0
2018-01-22 10:40:00,68.13,68.16,68.11,68.16,124120.0,63.1263,63.1541,63.1077,63.1541,124120.0
2018-01-22 10:50:00,68.17,68.17,68.05,68.05,89894.0,63.1633,63.1633,63.0521,63.0521,89894.0
2018-01-22 11:00:00,68.05,68.13,68.04,68.13,149442.0,63.0521,63.1263,63.0429,63.1263,149442.0
2018-01-22 11:10:00,68.12,68.13,68.06,68.09,94523.0,63.117,63.1263,63.0614,63.0892,94523.0
2018-01-22 11:20:00,68.09,68.12,68.06,68.07,137674.0,63.0892,63.117,63.0614,63.0707,137674.0
2018-01-22 11:30:00,68.07,68.13,68.05,68.13,144535.0,63.0707,63.1263,63.0521,63.1263,144535.0
2018-01-22 11:40:00,68.13,68.14,68.09,68.13,173229.0,63.1263,63.1355,63.0892,63.1263,173229.0
2018-01-22 11:50:00,68.14,68.22,68.1,68.21,126904.0,63.1355,63.2097,63.0985,63.2004,126904.0
2018-01-22 12:00:00,68.21,68.29,68.18,68.24,170402.0,63.2004,63.2745,63.1726,63.2282,170402.0
2018-01-22 12:10:00,68.23,68.27,68.23,68.27,121336.0,63.2189,63.256,63.2189,63.256,121336.0
2018-01-22 12:20:00,68.26,68.28,68.23,68.26,126616.0,63.2467,63.2652,63.2189,63.2467,126616.0
2018-01-22 12:30:00,68.26,68.29,68.25,68.25,128879.0,63.2467,63.2745,63.2374,63.2374,128879.0
2018-01-22 12:40:00,68.26,68.27,68.24,68.26,290717.0,63.2467,63.256,63.2282,63.2467,290717.0
2018-01-22 12:50:00,68.26,68.3,68.25,68.26,132579.0,63.2467,63.2838,63.2374,63.2467,132579.0
2018-01-22 13:00:00,68.26,68.27,68.22,68.24,143937.0,63.2467,63.256,63.2097,63.2282,143937.0
2018-01-22 13:10:00,68.23,68.27,68.23,68.27,131052.0,63.2189,63.256,63.2189,63.256,131052.0
2018-01-22 13:20:00,68.27,68.27,68.22,68.23,87197.0,63.256,63.256,63.2097,63.2189,87197.0
2018-01-22 13:30:00,68.23,68.26,68.21,68.23,175454.0,63.2189,63.2467,63.2004,63.2189,175454.0
2018-01-22 13:40:00,68.23,68.26,68.22,68.25,108865.0,63.2189,63.2467,63.2097,63.2374,108865.0
2018-01-22 13:50:00,68.25,68.27,68.22,68.25,111446.0,63.2374,63.256,63.2097,63.2374,111446.0
2018-01-22 14:00:00,68.25,68.26,68.21,68.22,156964.0,63.2374,63.2467,63.2004,63.2097,156964.0
2018-01-22 14:10:00,68.23,68.23,68.2,68.22,114248.0,63.2189,63.2189,63.1911,63.2097,114248.0
2018-01-22 14:20:00,68.22,68.23,68.15,68.2,162404.0,63.2097,63.2189,63.1448,63.1911,162404.0
2018-01-22 14:30:00,68.19,68.21,68.18,68.19,111728.0,63.1819,63.2004,63.1726,63.1819,111728.0
2018-01-22 14:40:00,68.19,68.26,68.19,68.25,156081.0,63.1819,63.2467,63.1819,63.2374,156081.0
2018-01-22 14:50:00,68.25,68.26,68.2,68.2,67665.0,63.2374,63.2467,63.1911,63.1911,67665.0
2018-01-22 15:00:00,68.2,68.25,68.2,68.23,83882.0,63.1911,63.2374,63.1911,63.2189,83882.0
2018-01-22 15:10:00,68.23,68.27,68.22,68.25,145163.0,63.2189,63.256,63.2097,63.2374,145163.0
2018-01-22 15:20:00,68.25,68.28,68.23,68.24,142149.0,63.2374,63.2652,63.2189,63.2282,142149.0
2018-01-22 15:30:00,68.25,68.27,68.22,68.26,261557.0,63.2374,63.256,63.2097,63.2467,261557.0
2018-01-22 15:40:00,68.27,68.38,68.25,68.38,444320.0,63.256,63.3579,63.2374,63.3579,444320.0
2018-01-22 15:50:00,68.38,68.45,68.35,68.45,1334159.0,63.3579,63.4228,63.3301,63.4228,1334159.0
2018-01-23 09:30:00,68.68,68.72,68.61,68.69,825178.0,63.6359,63.6729,63.571,63.6451,825178.0
2018-01-23 09:40:00,68.69,68.79,68.66,68.75,423232.0,63.6451,63.7378,63.6173,63.7007,423232.0
2018-01-23 09:50:00,68.76,68.8,68.54,68.61,522083.0,63.71,63.7471,63.5061,63.571,522083.0
2018-01-23 10:00:00,68.61,68.69,68.59,68.69,297477.0,63.571,63.6451,63.5525,63.6451,297477.0
2018-01-23 10:10:00,68.69,68.78,68.69,68.73,193035.0,63.6451,63.7285,63.6451,63.6822,193035.0
2018-01-23 10:20:00,68.73,68.75,68.62,68.7,258105.0,63.6822,63.7007,63.5803,63.6544,258105.0
2018-01-23 10:30:00,68.72,68.78,68.67,68.77,155586.0,63.6729,63.7285,63.6266,63.7193,155586.0
2018-01-23 10:40:00,68.77,68.84,68.75,68.81,173539.0,63.7193,63.7841,63.7007,63.7563,173539.0
2018-01-23 10:50:00,68.8,68.87,68.78,68.84,247792.0,63.7471,63.8119,63.7285,63.7841,247792.0
2018-01-23 11:00:00,68.85,68.9,68.83,68.84,171113.0,63.7934,63.8397,63.7749,63.7841,171113.0
2018-01-23 11:10:00,68.84,68.88,68.82,68.84,79965.0,63.7841,63.8212,63.7656,63.7841,79965.0
2018-01-23 11:20:00,68.84,68.89,68.83,68.85,185655.0,63.7841,63.8304,63.7749,63.7934,185655.0
2018-01-23 11:30:00,68.85,68.87,68.82,68.83,124874.0,63.7934,63.8119,63.7656,63.7749,124874.0
2018-01-23 11:40:00,68.84,68.86,68.77,68.77,187524.0,63.7841,63.8026,63.7193,63.7193,187524.0
2018-01-23 11:50:00,68.77,68.79,68.73,68.75,175465.0,63.7193,63.7378,63.6822,63.7007,175465.0
2018-01-23 12:00:00,68.75,68.8,68.71,68.72,108565.0,63.7007,63.7471,63.6637,63.6729,108565.0
2018-01-23 12:10:00,68.72,68.78,68.71,68.76,103224.0,63.6729,63.7285,63.6637,63.71,103224.0
2018-01-23 12:20:00,68.77,68.82,68.77,68.77,62950.0,63.7193,63.7656,63.7193,63.7193,62950.0
2018-01-23 12:30:00,68.77,68.81,68.76,68.78,75881.0,63.7193,63.7563,63.71,63.7285,75881.0
2018-01-23 12:40:00,68.78,68.78,68.73,68.75,96175.0,63.7285,63.7285,63.6822,63.7007,96175.0
2018-01-23 12:50:00,68.75,68.75,68.7,68.73,187421.0,63.7007,63.7007,63.6544,63.6822,187421.0
2018-01-23 13:00:00,68.73,68.8,68.71,68.78,345928.0,63.6822,63.7471,63.6637,63.7285,345928.0
2018-01-23 13:10:00,68.77,68.78,68.71,68.72,81948.0,63.7193,63.7285,63.6637,63.6729,81948.0
2018-01-23 13:20:00,68.73,68.77,68.71,68.76,82271.0,63.6822,63.7193,63.6637,63.71,82271.0
2018-01-23 13:30:00,68.76,68.83,68.76,68.83,229078.0,63.71,63.7749,63.71,63.7749,229078.0
2018-01-23 13:40:00,68.82,68.87,68.8,68.84,140817.0,63.7656,63.8119,63.7471,63.7841,140817.0
2018-01-23 13:50:00,68.84,68.86,68.83,68.85,68621.0,63.7841,63.8026,63.7749,63.7934,68621.0
2018-01-23 14:00:00,68.86,68.86,68.8,68.83,151486.0,63.8026,63.8026,63.7471,63.7749,151486.0
2018-01-23 14:10:00,68.83,68.84,68.65,68.67,388364.0,63.7749,63.7841,63.6081,63.6266,388364.0
2018-01-23 14:20:00,68.66,68.71,68.61,68.71,276077.0,63.6173,63.6637,63.571,63.6637,276077.0
2018-01-23 14:30:00,68.7,68.77,68.68,68.77,170677.0,63.6544,63.7193,63.6359,63.7193,170677.0
2018-01-23 14:40:00,68.77,68.79,68.75,68.77,204954.0,63.7193,63.7378,63.7007,63.7193,204954.0
2018-01-23 14:50:00,68.77,68.81,68.74,68.75,172330.0,63.7193,63.7563,63.6915,63.7007,172330.0
2018-01-23 15:00:00,68.75,68.78,68.71,68.76,190626.0,63.7007,63.7285,63.6637,63.71,190626.0
2018-01-23 15:10:00,68.76,68.8,68.71,68.76,151612.0,63.71,63.7471,63.6637,63.71,151612.0
2018-01-23 15:20:00,68.76,68.82,68.74,68.81,150503.0,63.71,63.7656,63.6915,63.7563,150503.0
2018-01-23 15:30:00,68.81,68.82,68.77,68.79,177295.0,63.7563,63.7656,63.7193,63.7378,177295.0
2018-01-23 15:40:00,68.8,68.85,68.78,68.84,292350.0,63.7471,63.7934,63.7285,63.7841,292350.0
2018-01-23 15:50:00,68.85,68.85,68.76,68.78,1663255.0,63.7934,63.7934,63.71,63.7285,1663255.0
2018-01-24 09:30:00,68.94,68.94,68.77,68.78,553111.0,63.8768,63.8768,63.7193,63.7285,553111.0
2018-01-24 09:40:00,68.78,68.94,68.75,68.76,462290.0,63.7285,63.8768,63.7007,63.71,462290.0
2018-01-24 09:50:00,68.75,68.92,68.69,68.92,400266.0,63.7007,63.8582,63.6451,63.8582,400266.0
2018-01-24 10:00:00,68.92,69.0,68.91,68.96,282735.0,63.8582,63.9324,63.849,63.8953,282735.0
2018-01-24 10:10:00,68.95,69.06,68.93,68.96,219019.0,63.886,63.988,63.8675,63.8953,219019.0
2018-01-24 10:20:00,68.95,69.01,68.92,68.98,241892.0,63.886,63.9416,63.8582,63.9138,241892.0
2018-01-24 10:30:00,68.98,69.03,68.94,68.94,244848.0,63.9138,63.9602,63.8768,63.8768,244848.0
2018-01-24 10:40:00,68.95,68.98,68.87,68.9,197669.0,63.886,63.9138,63.8119,63.8397,197669.0
2018-01-24 10:50:00,68.9,68.91,68.79,68.84,211521.0,63.8397,63.849,63.7378,63.7841,211521.0
2018-01-24 11:00:00,68.84,68.88,68.78,68.79,160357.0,63.7841,63.8212,63.7285,63.7378,160357.0
2018-01-24 11:10:00,68.8,68.8,68.49,68.63,826923.0,63.7471,63.7471,63.4598,63.5895,826923.0
2018-01-24 11:20:00,68.63,68.68,68.55,68.57,224451.0,63.5895,63.6359,63.5154,63.5339,224451.0
2018-01-24 11:30:00,68.55,68.55,68.28,68.39,1020301.0,63.5154,63.5154,63.2652,63.3672,1020301.0
2018-01-24 11:40:00,68.39,68.55,68.38,68.44,440442.0,63.3672,63.5154,63.3579,63.4135,440442.0
2018-01-24 11:50:00,68.44,68.59,68.43,68.5,237270.0,63.4135,63.5525,63.4042,63.4691,237270.0
2018-01-24 12:00:00,68.5,68.51,68.4,68.47,192883.0,63.4691,63.4784,63.3764,63.4413,192883.0
2018-01-24 12:10:00,68.46,68.56,68.46,68.53,240801.0,63.432,63.5247,63.432,63.4969,240801.0
2018-01-24 12:20:00,68.53,68.55,68.37,68.43,273159.0,63.4969,63.5154,63.3486,63.4042,273159.0
2018-01-24 12:30:00,68.43,68.44,68.3,68.31,151857.0,63.4042,63.4135,63.2838,63.293,151857.0
2018-01-24 12:40:00,68.3,68.34,68.21,68.3,278270.0,63.2838,63.3208,63.2004,63.2838,278270.0
2018-01-24 12:50:00,68.31,68.36,68.24,68.31,205346.0,63.293,63.3394,63.2282,63.293,205346.0
2018-01-24 13:00:00,68.3,68.32,68.1,68.1,103623.0,63.2838,63.3023,63.0985,63.0985,103623.0
2018-01-24 13:10:00,68.09,68.13,68.0,68.07,572396.0,63.0892,63.1263,63.0058,63.0707,572396.0
2018-01-24 13:20:00,68.06,68.25,68.0,68.22,262918.0,63.0614,63.2374,63.0058,63.2097,262918.0
2018-01-24 13:30:00,68.22,68.37,68.22,68.31,663459.0,63.2097,63.3486,63.2097,63.293,663459.0
2018-01-24 13:40:00,68.31,68.42,68.27,68.41,259428.0,63.293,63.395,63.256,63.3857,259428.0
2018-01-24 13:50:00,68.4,68.47,68.32,68.35,2616067.0,63.3764,63.4413,63.3023,63.3301,2616067.0
2018-01-24 14:00:00,68.35,68.41,68.31,68.36,208923.0,63.3301,63.3857,63.293,63.3394,208923.0
2018-01-24 14:10:00,68.36,68.44,68.32,68.44,483462.0,63.3394,63.4135,63.3023,63.4135,483462.0
2018-01-24 14:20:00,68.43,68.46,68.39,68.45,453811.0,63.4042,63.432,63.3672,63.4228,453811.0
2018-01-24 14:30:00,68.45,68.46,68.36,68.41,243758.0,63.4228,63.432,63.3394,63.3857,243758.0
2018-01-24 14:40:00,68.4,68.53,68.38,68.48,621475.0,63.3764,63.4969,63.3579,63.4506,621475.0
2018-01-24 14:50:00,68.49,68.49,68.4,68.41,104945.0,63.4598,63.4598,63.3764,63.3857,104945.0
2018-01-24 15:00:00,68.42,68.44,68.32,68.37,244039.0,63.395,63.4135,63.3023,63.3486,244039.0
2018-01-24 15:10:00,68.38,68.38,68.22,68.27,468006.0,63.3579,63.3579,63.2097,63.256,468006.0
2018-01-24 15:20:00,68.26,68.32,68.24,68.29,286881.0,63.2467,63.3023,63.2282,63.2745,286881.0
2018-01-24 15:30:00,68.3,68.32,68.23,68.26,573563.0,63.2838,63.3023,63.2189,63.2467,573563.0
2018-01-24 15:40:00,68.27,68.41,68.22,68.34,1098724.0,63.256,63.3857,63.2097,63.3208,1098724.0
2018-01-24 15:50:00,68.33,68.33,68.22,68.25,1483353.0,63.3116,63.3116,63.2097,63.2374,1483353.0
2018-01-25 09:30:00,68.66,68.72,68.52,68.58,586822.0,63.6173,63.6729,63.4876,63.5432,586822.0
2018-01-25 09:40:00,68.56,68.7,68.54,68.61,550224.0,63.5247,63.6544,63.5061,63.571,550224.0
2018-01-25 09:50:00,68.6,68.6,68.16,68.23,682737.0,63.5617,63.5617,63.1541,63.2189,682737.0
2018-01-25 10:00:00,68.23,68.41,68.17,68.28,485351.0,63.2189,63.3857,63.1633,63.2652,485351.0
2018-01-25 10:10:00,68.28,68.38,68.2,68.38,326393.0,63.2652,63.3579,63.1911,63.3579,326393.0
2018-01-25 10:20:00,68.38,68.44,68.25,68.31,210885.0,63.3579,63.4135,63.2374,63.293,210885.0
2018-01-25 10:30:00,68.32,68.49,68.3,68.39,240902.0,63.3023,63.4598,63.2838,63.3672,240902.0
2018-01-25 10:40:00,68.39,68.42,68.23,68.34,304666.0,63.3672,63.395,63.2189,63.3208,304666.0
2018-01-25 10:50:00,68.34,68.41,68.3,68.38,158871.0,63.3208,63.3857,63.2838,63.3579,158871.0
2018-01-25 11:00:00,68.38,68.47,68.34,68.42,162463.0,63.3579,63.4413,63.3208,63.395,162463.0
2018-01-25 11:10:00,68.42,68.49,68.37,68.39,246605.0,63.395,63.4598,63.3486,63.3672,246605.0
2018-01-25 11:20:00,68.39,68.45,68.34,68.45,150683.0,63.3672,63.4228,63.3208,63.4228,150683.0
2018-01-25 11:30:00,68.46,68.51,68.44,68.49,206197.0,63.432,63.4784,63.4135,63.4598,206197.0
2018-01-25 11:40:00,68.5,68.55,68.47,68.52,346020.0,63.4691,63.5154,63.4413,63.4876,346020.0
2018-01-25 11:50:00,68.52,68.56,68.5,68.54,167636.0,63.4876,63.5247,63.4691,63.5061,167636.0
2018-01-25 12:00:00,68.55,68.62,68.53,68.58,95734.0,63.5154,63.5803,63.4969,63.5432,95734.0
2018-01-25 12:10:00,68.59,68.63,68.57,68.59,145803.0,63.5525,63.5895,63.5339,63.5525,145803.0
2018-01-25 12:20:00,68.59,68.6,68.47,68.51,168585.0,63.5525,63.5617,63.4413,63.4784,168585.0
2018-01-25 12:30:00,68.52,68.53,68.46,68.47,215244.0,63.4876,63.4969,63.432,63.4413,215244.0
2018-01-25 12:40:00,68.46,68.48,68.41,68.45,124822.0,63.432,63.4506,63.3857,63.4228,124822.0
2018-01-25 12:50:00,68.45,68.46,68.35,68.36,144677.0,63.4228,63.432,63.3301,63.3394,144677.0
2018-01-25 13:00:00,68.35,68.36,68.25,68.34,143581.0,63.3301,63.3394,63.2374,63.3208,143581.0
2018-01-25 13:10:00,68.34,68.43,68.34,68.42,174333.0,63.3208,63.4042,63.3208,63.395,174333.0
2018-01-25 13:20:00,68.42,68.42,68.35,68.38,105487.0,63.395,63.395,63.3301,63.3579,105487.0
2018-01-25 13:30:00,68.37,68.43,68.34,68.43,68403.0,63.3486,63.4042,63.3208,63.4042,68403.0
2018-01-25 13:40:00,68.42,68.45,68.41,68.42,79277.0,63.395,63.4228,63.3857,63.395,79277.0
2018-01-25 13:50:00,68.42,68.46,68.41,68.42,138371.0,63.395,63.432,63.3857,63.395,138371.0
2018-01-25 14:00:00,68.42,68.43,68.37,68.39,82206.0,63.395,63.4042,63.3486,63.3672,82206.0
2018-01-25 14:10:00,68.39,68.4,68.19,68.31,538061.0,63.3672,63.3764,63.1819,63.293,538061.0
2018-01-25 14:20:00,68.31,68.31,68.22,68.29,222136.0,63.293,63.293,63.2097,63.2745,222136.0
2018-01-25 14:30:00,68.29,68.3,68.11,68.13,120665.0,63.2745,63.2838,63.1077,63.1263,120665.0
2018-01-25 14:40:00,68.14,68.19,68.05,68.13,233007.0,63.1355,63.1819,63.0521,63.1263,233007.0
2018-01-25 14:50:00,68.13,68.16,68.01,68.06,273127.0,63.1263,63.1541,63.0151,63.0614,273127.0
2018-01-25 15:00:00,68.07,68.09,67.99,68.04,377764.0,63.0707,63.0892,62.9965,63.0429,377764.0
2018-01-25 15:10:00,68.03,68.11,67.94,68.08,622119.0,63.0336,63.1077,62.9502,63.0799,622119.0
2018-01-25 15:20:00,68.08,68.16,68.08,68.09,300447.0,63.0799,63.1541,63.0799,63.0892,300447.0
2018-01-25 15:30:00,68.1,68.12,68.03,68.05,371913.0,63.0985,63.117,63.0336,63.0521,371913.0
2018-01-25 15:40:00,68.06,68.12,68.01,68.08,1504612.0,63.0614,63.117,63.0151,63.0799,1504612.0
2018-01-25 15:50:00,68.07,68.16,68.07,68.11,1328599.0,63.0707,63.1541,63.0707,63.1077,1328599.0
2018-01-26 09:30:00,68.58,68.58,68.43,68.54,415381.0,63.5432,63.5432,63.4042,63.5061,415381.0
2018-01-26 09:40:00,68.54,68.57,68.46,68.53,267222.0,63.5061,63.5339,63.432,63.4969,267222.0
2018-01-26 09:50:00,68.53,68.58,68.49,68.54,146505.0,63.4969,63.5432,63.4598,63.5061,146505.0
2018-01-26 10:00:00,68.53,68.6,68.5,68.58,376852.0,63.4969,63.5617,63.4691,63.5432,376852.0
2018-01-26 10:10:00,68.58,68.59,68.47,68.55,259709.0,63.5432,63.5525,63.4413,63.5154,259709.0
2018-01-26 10:20:00,68.55,68.59,68.53,68.56,209712.0,63.5154,63.5525,63.4969,63.5247,209712.0
2018-01-26 10:30:00,68.57,68.65,68.55,68.63,167059.0,63.5339,63.6081,63.5154,63.5895,167059.0
2018-01-26 10:40:00,68.64,68.68,68.62,68.63,151291.0,63.5988,63.6359,63.5803,63.5895,151291.0
2018-01-26 10:50:00,68.64,68.74,68.63,68.7,134223.0,63.5988,63.6915,63.5895,63.6544,134223.0
2018-01-26 11:00:00,68.7,68.74,68.64,68.72,239201.0,63.6544,63.6915,63.5988,63.6729,239201.0
2018-01-26 11:10:00,68.72,68.73,68.66,68.73,153003.0,63.6729,63.6822,63.6173,63.6822,153003.0
2018-01-26 11:20:00,68.72,68.74,68.69,68.71,124416.0,63.6729,63.6915,63.6451,63.6637,124416.0
2018-01-26 11:30:00,68.71,68.73,68.66,68.67,95087.0,63.6637,63.6822,63.6173,63.6266,95087.0
2018-01-26 11:40:00,68.67,68.7,68.63,68.69,72960.0,63.6266,63.6544,63.5895,63.6451,72960.0
2018-01-26 11:50:00,68.69,68.69,68.63,68.66,109156.0,63.6451,63.6451,63.5895,63.6173,109156.0
2018-01-26 12:00:00,68.66,68.67,68.61,68.63,68488.0,63.6173,63.6266,63.571,63.5895,68488.0
2018-01-26 12:10:00,68.62,68.63,68.58,68.62,155800.0,63.5803,63.5895,63.5432,63.5803,155800.0
2018-01-26 12:20:00,68.61,68.68,68.61,68.66,161638.0,63.571,63.6359,63.571,63.6173,161638.0
2018-01-26 12:30:00,68.67,68.7,68.64,68.67,143630.0,63.6266,63.6544,63.5988,63.6266,143630.0
2018-01-26 12:40:00,68.68,68.7,68.65,68.7,142241.0,63.6359,63.6544,63.6081,63.6544,142241.0
2018-01-26 12:50:00,68.69,68.73,68.68,68.69,109677.0,63.6451,63.6822,63.6359,63.6451,109677.0
2018-01-26 13:00:00,68.69,68.74,68.69,68.71,73065.0,63.6451,63.6915,63.6451,63.6637,73065.0
2018-01-26 13:10:00,68.71,68.76,68.7,68.73,122585.0,63.6637,63.71,63.6544,63.6822,122585.0
2018-01-26 13:20:00,68.73,68.79,68.73,68.77,66380.0,63.6822,63.7378,63.6822,63.7193,66380.0
2018-01-26 13:30:00,68.77,68.8,68.76,68.8,112320.0,63.7193,63.7471,63.71,63.7471,112320.0
2018-01-26 13:40:00,68.79,68.83,68.78,68.82,739729.0,63.7378,63.7749,63.7285,63.7656,739729.0
2018-01-26 13:50:00,68.83,68.87,68.82,68.86,101143.0,63.7749,63.8119,63.7656,63.8026,101143.0
2018-01-26 14:00:00,68.85,68.89,68.84,68.89,334370.0,63.7934,63.8304,63.7841,63.8304,334370.0
2018-01-26 14:10:00,68.89,68.93,68.88,68.9,218617.0,63.8304,63.8675,63.8212,63.8397,218617.0
2018-01-26 14:20:00,68.9,68.92,68.81,68.82,100351.0,63.8397,63.8582,63.7563,63.7656,100351.0
2018-01-26 14:30:00,68.81,68.88,68.79,68.88,154931.0,63.7563,63.8212,63.7378,63.8212,154931.0
2018-01-26 14:40:00,68.87,68.91,68.85,68.9,139109.0,63.8119,63.849,63.7934,63.8397,139109.0
2018-01-26 14:50:00,68.9,68.9,68.84,68.87,110672.0,63.8397,63.8397,63.7841,63.8119,110672.0
2018-01-26 15:00:00,68.88,68.93,68.86,68.93,152670.0,63.8212,63.8675,63.8026,63.8675,152670.0
2018-01-26 15:10:00,68.93,69.0,68.93,68.98,277325.0,63.8675,63.9324,63.8675,63.9138,277325.0
2018-01-26 15:20:00,68.99,69.0,68.96,68.98,188193.0,63.9231,63.9324,63.8953,63.9138,188193.0
2018-01-26 15:30:00,68.98,69.03,68.96,69.03,307851.0,63.9138,63.9602,63.8953,63.9602,307851.0
2018-01-26 15:40:00,69.03,69.07,69.02,69.06,583318.0,63.9602,63.9972,63.9509,63.988,583318.0
2018-01-26 15:50:00,69.06,69.18,69.06,69.17,1572303.0,63.988,64.0991,63.988,64.0899,1572303.0
2018-01-29 09:30:00,68.99,68.99,68.73,68.91,761817.0,63.9231,63.9231,63.6822,63.849,761817.0
2018-01-29 09:40:00,68.91,68.97,68.86,68.87,398375.0,63.849,63.9046,63.8026,63.8119,398375.0
2018-01-29 09:50:00,68.88,68.93,68.8,68.92,325088.0,63.8212,63.8675,63.7471,63.8582,325088.0
2018-01-29 10:00:00,68.92,68.93,68.73,68.79,459544.0,63.8582,63.8675,63.6822,63.7378,459544.0
2018-01-29 10:10:00,68.8,68.84,68.7,68.73,220679.0,63.7471,63.7841,63.6544,63.6822,220679.0
2018-01-29 10:20:00,68.73,68.87,68.71,68.85,167792.0,63.6822,63.8119,63.6637,63.7934,167792.0
2018-01-29 10:30:00,68.84,68.85,68.63,68.65,308806.0,63.7841,63.7934,63.5895,63.6081,308806.0
2018-01-29 10:40:00,68.66,68.68,68.55,68.66,252505.0,63.6173,63.6359,63.5154,63.6173,252505.0
2018-01-29 10:50:00,68.66,68.71,68.61,68.67,207732.0,63.6173,63.6637,63.571,63.6266,207732.0
2018-01-29 11:00:00,68.66,68.68,68.57,68.59,255789.0,63.6173,63.6359,63.5339,63.5525,255789.0
2018-01-29 11:10:00,68.59,68.69,68.54,68.67,238137.0,63.5525,63.6451,63.5061,63.6266,238137.0
2018-01-29 11:20:00,68.66,68.8,68.66,68.75,398884.0,63.6173,63.7471,63.6173,63.7007,398884.0
2018-01-29 11:30:00,68.76,68.82,68.74,68.79,191495.0,63.71,63.7656,63.6915,63.7378,191495.0
2018-01-29 11:40:00,68.8,68.91,68.75,68.85,240928.0,63.7471,63.849,63.7007,63.7934,240928.0
2018-01-29 11:50:00,68.85,68.89,68.81,68.83,206164.0,63.7934,63.8304,63.7563,63.7749,206164.0
2018-01-29 12:00:00,68.83,68.84,68.76,68.81,230692.0,63.7749,63.7841,63.71,63.7563,230692.0
2018-01-29 12:10:00,68.81,68.88,68.79,68.88,212198.0,63.7563,63.8212,63.7378,63.8212,212198.0
2018-01-29 12:20:00,68.87,68.88,68.79,68.84,101237.0,63.8119,63.8212,63.7378,63.7841,101237.0
2018-01-29 12:30:00,68.85,68.86,68.79,68.79,86166.0,63.7934,63.8026,63.7378,63.7378,86166.0
2018-01-29 12:40:00,68.79,68.81,68.76,68.78,133599.0,63.7378,63.7563,63.71,63.7285,133599.0
2018-01-29 12:50:00,68.78,68.92,68.78,68.89,132656.0,63.7285,63.8582,63.7285,63.8304,132656.0
2018-01-29 13:00:00,68.9,68.93,68.87,68.91,101236.0,63.8397,63.8675,63.8119,63.849,101236.0
2018-01-29 13:10:00,68.9,68.94,68.89,68.9,141994.0,63.8397,63.8768,63.8304,63.8397,141994.0
2018-01-29 13:20:00,68.89,68.9,68.85,68.87,98118.0,63.8304,63.8397,63.7934,63.8119,98118.0
2018-01-29 13:30:00,68.87,68.88,68.82,68.84,276584.0,63.8119,63.8212,63.7656,63.7841,276584.0
2018-01-29 13:40:00,68.84,68.85,68.81,68.81,86012.0,63.7841,63.7934,63.7563,63.7563,86012.0
2018-01-29 13:50:00,68.81,68.83,68.78,68.81,96579.0,63.7563,63.7749,63.7285,63.7563,96579.0
2018-01-29 14:00:00,68.82,68.87,68.79,68.8,111344.0,63.7656,63.8119,63.7378,63.7471,111344.0
2018-01-29 14:10:00,68.81,68.85,68.74,68.8,127390.0,63.7563,63.7934,63.6915,63.7471,127390.0
2018-01-29 14:20:00,68.8,68.82,68.74,68.77,134035.0,63.7471,63.7656,63.6915,63.7193,134035.0
2018-01-29 14:30:00,68.77,68.79,68.69,68.7,200267.0,63.7193,63.7378,63.6451,63.6544,200267.0
2018-01-29 14:40:00,68.7,68.73,68.66,68.71,135997.0,63.6544,63.6822,63.6173,63.6637,135997.0
2018-01-29 14:50:00,68.7,68.75,68.68,68.73,136930.0,63.6544,63.7007,63.6359,63.6822,136930.0
2018-01-29 15:00:00,68.73,68.75,68.7,68.74,149541.0,63.6822,63.7007,63.6544,63.6915,149541.0
2018-01-29 15:10:00,68.73,68.78,68.72,68.76,178152.0,63.6822,63.7285,63.6729,63.71,178152.0
2018-01-29 15:20:00,68.76,68.76,68.61,68.62,358968.0,63.71,63.71,63.571,63.5803,358968.0
2018-01-29 15:30:00,68.62,68.66,68.58,68.59,548781.0,63.5803,63.6173,63.5432,63.5525,548781.0
2018-01-29 15:40:00,68.59,68.6,68.47,68.47,864394.0,63.5525,63.5617,63.4413,63.4413,864394.0
2018-01-29 15:50:00,68.47,68.73,68.47,68.56,3948414.0,63.4413,63.6822,63.4413,63.5247,3948414.0
2018-01-30 09:30:00,68.0,68.21,67.87,68.09,897221.0,63.0058,63.2004,62.8854,63.0892,897221.0
2018-01-30 09:40:00,68.1,68.22,67.97,67.98,943084.0,63.0985,63.2097,62.978,62.9873,943084.0
2018-01-30 09:50:00,67.98,68.1,67.94,67.94,1062157.0,62.9873,63.0985,62.9502,62.9502,1062157.0
2018-01-30 10:00:00,67.93,68.03,67.76,67.86,450061.0,62.941,63.0336,62.7834,62.8761,450061.0
2018-01-30 10:10:00,67.87,67.97,67.78,67.88,325194.0,62.8854,62.978,62.802,62.8946,325194.0
2018-01-30 10:20:00,67.87,68.12,67.83,68.12,429617.0,62.8854,63.117,62.8483,63.117,429617.0
2018-01-30 10:30:00,68.11,68.19,68.08,68.14,366853.0,63.1077,63.1819,63.0799,63.1355,366853.0
2018-01-30 10:40:00,68.14,68.15,67.94,67.95,187243.0,63.1355,63.1448,62.9502,62.9595,187243.0
2018-01-30 10:50:00,67.95,68.24,67.92,68.23,250802.0,62.9595,63.2282,62.9317,63.2189,250802.0
2018-01-30 11:00:00,68.22,68.3,68.2,68.3,314261.0,63.2097,63.2838,63.1911,63.2838,314261.0
2018-01-30 11:10:00,68.31,68.34,68.21,68.23,170862.0,63.293,63.3208,63.2004,63.2189,170862.0
2018-01-30 11:20:00,68.23,68.27,68.12,68.14,104148.0,63.2189,63.256,63.117,63.1355,104148.0
2018-01-30 11:30:00,68.15,68.17,68.05,68.08,163246.0,63.1448,63.1633,63.0521,63.0799,163246.0
2018-01-30 11:40:00,68.07,68.23,68.07,68.11,309471.0,63.0707,63.2189,63.0707,63.1077,309471.0
2018-01-30 11:50:00,68.1,68.13,68.0,68.01,171656.0,63.0985,63.1263,63.0058,63.0151,171656.0
2018-01-30 12:00:00,68.02,68.07,67.97,68.05,194723.0,63.0243,63.0707,62.978,63.0521,194723.0
2018-01-30 12:10:00,68.04,68.12,68.04,68.07,136147.0,63.0429,63.117,63.0429,63.0707,136147.0
2018-01-30 12:20:00,68.08,68.11,68.03,68.03,97652.0,63.0799,63.1077,63.0336,63.0336,97652.0
2018-01-30 12:30:00,68.03,68.08,67.99,67.99,126494.0,63.0336,63.0799,62.9965,62.9965,126494.0
2018-01-30 12:40:00,67.99,68.04,67.91,67.92,95105.0,62.9965,63.0429,62.9224,62.9317,95105.0
2018-01-30 12:50:00,67.92,68.0,67.91,67.99,238330.0,62.9317,63.0058,62.9224,62.9965,238330.0
2018-01-30 13:00:00,67.98,67.98,67.79,67.87,656878.0,62.9873,62.9873,62.8112,62.8854,656878.0
2018-01-30 13:10:00,67.85,67.94,67.84,67.87,212048.0,62.8668,62.9502,62.8576,62.8854,212048.0
2018-01-30 13:20:00,67.87,67.91,67.83,67.86,143525.0,62.8854,62.9224,62.8483,62.8761,143525.0
2018-01-30 13:30:00,67.86,67.97,67.84,67.96,139289.0,62.8761,62.978,62.8576,62.9687,139289.0
2018-01-30 13:40:00,67.96,68.02,67.95,68.0,106480.0,62.9687,63.0243,62.9595,63.0058,106480.0
2018-01-30 13:50:00,68.0,68.07,68.0,68.02,114015.0,63.0058,63.0707,63.0058,63.0243,114015.0
2018-01-30 14:00:00,68.02,68.09,68.01,68.03,124503.0,63.0243,63.0892,63.0151,63.0336,124503.0
2018-01-30 14:10:00,68.03,68.13,68.0,68.06,386996.0,63.0336,63.1263,63.0058,63.0614,386996.0
2018-01-30 14:20:00,68.05,68.07,67.97,68.01,135343.0,63.0521,63.0707,62.978,63.0151,135343.0
2018-01-30 14:30:00,68.01,68.02,67.86,67.89,173072.0,63.0151,63.0243,62.8761,62.9039,173072.0
2018-01-30 14:40:00,67.9,67.93,67.84,67.92,126901.0,62.9132,62.941,62.8576,62.9317,126901.0
2018-01-30 14:50:00,67.93,67.95,67.87,67.9,132390.0,62.941,62.9595,62.8854,62.9132,132390.0
2018-01-30 15:00:00,67.89,67.97,67.86,67.95,151941.0,62.9039,62.978,62.8761,62.9595,151941.0
2018-01-30 15:10:00,67.95,68.06,67.95,68.03,201288.0,62.9595,63.0614,62.9595,63.0336,201288.0
2018-01-30 15:20:00,68.03,68.07,67.98,68.05,128852.0,63.0336,63.0707,62.9873,63.0521,128852.0
2018-01-30 15:30:00,68.05,68.13,68.01,68.08,204463.0,63.0521,63.1263,63.0151,63.0799,204463.0
2018-01-30 15:40:00,68.08,68.1,68.02,68.03,383040.0,63.0799,63.0985,63.0243,63.0336,383040.0
2018-01-30 15:50:00,68.03,68.05,67.92,67.94,1167073.0,63.0336,63.0521,62.9317,62.9502,1167073.0
2018-01-31 09:30:00,68.34,68.52,68.29,68.47,763823.0,63.3208,63.4876,63.2745,63.4413,763823.0
2018-01-31 09:40:00,68.47,68.56,68.42,68.44,473891.0,63.4413,63.5247,63.395,63.4135,473891.0
2018-01-31 09:50:00,68.45,68.5,68.35,68.43,244495.0,63.4228,63.4691,63.3301,63.4042,244495.0
2018-01-31 10:00:00,68.42,68.45,68.32,68.41,218874.0,63.395,63.4228,63.3023,63.3857,218874.0
2018-01-31 10:10:00,68.42,68.51,68.39,68.5,191828.0,63.395,63.4784,63.3672,63.4691,191828.0
2018-01-31 10:20:00,68.5,68.51,68.43,68.46,146211.0,63.4691,63.4784,63.4042,63.432,146211.0
2018-01-31 10:30:00,68.46,68.54,68.45,68.51,216213.0,63.432,63.5061,63.4228,63.4784,216213.0
2018-01-31 10:40:00,68.52,68.52,68.39,68.47,167531.0,63.4876,63.4876,63.3672,63.4413,167531.0
2018-01-31 10:50:00,68.46,68.49,68.34,68.41,212817.0,63.432,63.4598,63.3208,63.3857,212817.0
2018-01-31 11:00:00,68.42,68.46,68.36,68.37,431332.0,63.395,63.432,63.3394,63.3486,431332.0
2018-01-31 11:10:00,68.37,68.43,68.33,68.36,231052.0,63.3486,63.4042,63.3116,63.3394,231052.0
2018-01-31 11:20:00,68.36,68.39,68.3,68.31,127509.0,63.3394,63.3672,63.2838,63.293,127509.0
2018-01-31 11:30:00,68.3,68.41,68.3,68.4,107288.0,63.2838,63.3857,63.2838,63.3764,107288.0
2018-01-31 11:40:00,68.4,68.4,68.33,68.34,158473.0,63.3764,63.3764,63.3116,63.3208,158473.0
2018-01-31 11:50:00,68.34,68.34,68.23,68.25,137533.0,63.3208,63.3208,63.2189,63.2374,137533.0
2018-01-31 12:00:00,68.24,68.31,68.22,68.3,190641.0,63.2282,63.293,63.2097,63.2838,190641.0
2018-01-31 12:10:00,68.29,68.32,68.29,68.32,63440.0,63.2745,63.3023,63.2745,63.3023,63440.0
2018-01-31 12:20:00,68.32,68.38,68.32,68.36,97534.0,63.3023,63.3579,63.3023,63.3394,97534.0
2018-01-31 12:30:00,68.36,68.41,68.36,68.41,153038.0,63.3394,63.3857,63.3394,63.3857,153038.0
2018-01-31 12:40:00,68.41,68.42,68.35,68.37,126646.0,63.3857,63.395,63.3301,63.3486,126646.0
2018-01-31 12:50:00,68.37,68.4,68.36,68.39,90063.0,63.3486,63.3764,63.3394,63.3672,90063.0
2018-01-31 13:00:00,68.39,68.44,68.37,68.41,280255.0,63.3672,63.4135,63.3486,63.3857,280255.0
2018-01-31 13:10:00,68.4,68.44,68.38,68.41,84703.0,63.3764,63.4135,63.3579,63.3857,84703.0
2018-01-31 13:20:00,68.41,68.47,68.41,68.47,124559.0,63.3857,63.4413,63.3857,63.4413,124559.0
2018-01-31 13:30:00,68.47,68.47,68.4,68.41,114494.0,63.4413,63.4413,63.3764,63.3857,114494.0
2018-01-31 13:40:00,68.42,68.45,68.39,68.41,98547.0,63.395,63.4228,63.3672,63.3857,98547.0
2018-01-31 13:50:00,68.41,68.43,68.37,68.39,74919.0,63.3857,63.4042,63.3486,63.3672,74919.0
2018-01-31 14:00:00,68.39,68.52,68.33,68.38,236313.0,63.3672,63.4876,63.3116,63.3579,236313.0
2018-01-31 14:10:00,68.37,68.41,68.29,68.35,120842.0,63.3486,63.3857,63.2745,63.3301,120842.0
2018-01-31 14:20:00,68.35,68.35,68.18,68.26,278160.0,63.3301,63.3301,63.1726,63.2467,278160.0
2018-01-31 14:30:00,68.26,68.31,68.2,68.22,160009.0,63.2467,63.293,63.1911,63.2097,160009.0
2018-01-31 14:40:00,68.22,68.31,68.14,68.16,350376.0,63.2097,63.293,63.1355,63.1541,350376.0
2018-01-31 14:50:00,68.15,68.2,68.09,68.17,378526.0,63.1448,63.1911,63.0892,63.1633,378526.0
2018-01-31 15:00:00,68.17,68.18,68.0,68.08,355539.0,63.1633,63.1726,63.0058,63.0799,355539.0
2018-01-31 15:10:00,68.09,68.15,68.07,68.13,260918.0,63.0892,63.1448,63.0707,63.1263,260918.0
2018-01-31 15:20:00,68.12,68.28,68.12,68.27,399337.0,63.117,63.2652,63.117,63.256,399337.0
2018-01-31 15:30:00,68.27,68.42,68.25,68.39,550093.0,63.256,63.395,63.2374,63.3672,550093.0
2018-01-31 15:40:00,68.39,68.54,68.38,68.44,885409.0,63.3672,63.5061,63.3579,63.4135,885409.0
2018-01-31 15:50:00,68.44,68.48,68.35,68.46,3547152.0,63.4135,63.4506,63.3301,63.432,3547152.0
2018-02-01 09:30:00,68.3,68.63,68.2,68.57,1005049.0,63.2838,63.5895,63.1911,63.5339,1005049.0
2018-02-01 09:40:00,68.58,68.59,68.31,68.38,650797.0,63.5432,63.5525,63.293,63.3579,650797.0
2018-02-01 09:50:00,68.39,68.62,68.37,68.56,402075.0,63.3672,63.5803,63.3486,63.5247,402075.0
2018-02-01 10:00:00,68.56,68.66,68.55,68.58,280399.0,63.5247,63.6173,63.5154,63.5432,280399.0
2018-02-01 10:10:00,68.57,68.66,68.51,68.64,386591.0,63.5339,63.6173,63.4784,63.5988,386591.0
2018-02-01 10:20:00,68.65,68.69,68.55,68.59,337552.0,63.6081,63.6451,63.5154,63.5525,337552.0
2018-02-01 10:30:00,68.59,68.79,68.55,68.78,490851.0,63.5525,63.7378,63.5154,63.7285,490851.0
2018-02-01 10:40:00,68.78,68.88,68.77,68.86,285072.0,63.7285,63.8212,63.7193,63.8026,285072.0
2018-02-01 10:50:00,68.86,68.94,68.85,68.92,457897.0,63.8026,63.8768,63.7934,63.8582,457897.0
2018-02-01 11:00:00,68.92,68.96,68.79,68.8,167302.0,63.8582,63.8953,63.7378,63.7471,167302.0
2018-02-01 11:10:00,68.81,68.88,68.76,68.84,200414.0,63.7563,63.8212,63.71,63.7841,200414.0
2018-02-01 11:20:00,68.84,68.85,68.7,68.71,210882.0,63.7841,63.7934,63.6544,63.6637,210882.0
2018-02-01 11:30:00,68.72,68.83,68.7,68.81,328072.0,63.6729,63.7749,63.6544,63.7563,328072.0
2018-02-01 11:40:00,68.81,68.91,68.79,68.86,180233.0,63.7563,63.849,63.7378,63.8026,180233.0
2018-02-01 11:50:00,68.86,68.9,68.83,68.9,265247.0,63.8026,63.8397,63.7749,63.8397,265247.0
2018-02-01 12:00:00,68.91,68.95,68.84,68.86,168401.0,63.849,63.886,63.7841,63.8026,168401.0
2018-02-01 12:10:00,68.86,68.91,68.82,68.91,166069.0,63.8026,63.849,63.7656,63.849,166069.0
2018-02-01 12:20:00,68.9,68.95,68.85,68.88,257100.0,63.8397,63.886,63.7934,63.8212,257100.0
2018-02-01 12:30:00,68.87,68.93,68.87,68.92,117019.0,63.8119,63.8675,63.8119,63.8582,117019.0
2018-02-01 12:40:00,68.92,68.92,68.84,68.87,236260.0,63.8582,63.8582,63.7841,63.8119,236260.0
2018-02-01 12:50:00,68.86,68.89,68.85,68.88,197667.0,63.8026,63.8304,63.7934,63.8212,197667.0
2018-02-01 13:00:00,68.88,68.98,68.87,68.94,153494.0,63.8212,63.9138,63.8119,63.8768,153494.0
2018-02-01 13:10:00,68.94,68.96,68.92,68.92,92047.0,63.8768,63.8953,63.8582,63.8582,92047.0
2018-02-01 13:20:00,68.93,68.99,68.9,68.95,86920.0,63.8675,63.9231,63.8397,63.886,86920.0
2018-02-01 13:30:00,68.95,68.96,68.85,68.86,125120.0,63.886,63.8953,63.7934,63.8026,125120.0
2018-02-01 13:40:00,68.87,68.88,68.73,68.77,174791.0,63.8119,63.8212,63.6822,63.7193,174791.0
2018-02-01 13:50:00,68.77,68.78,68.59,68.62,294807.0,63.7193,63.7285,63.5525,63.5803,294807.0
2018-02-01 14:00:00,68.61,68.67,68.54,68.59,351246.0,63.571,63.6266,63.5061,63.5525,351246.0
2018-02-01 14:10:00,68.59,68.61,68.5,68.5,202409.0,63.5525,63.571,63.4691,63.4691,202409.0
2018-02-01 14:20:00,68.5,68.54,68.34,68.51,520097.0,63.4691,63.5061,63.3208,63.4784,520097.0
2018-02-01 14:30:00,68.51,68.56,68.43,68.55,252056.0,63.4784,63.5247,63.4042,63.5154,252056.0
2018-02-01 14:40:00,68.55,68.62,68.52,68.59,368385.0,63.5154,63.5803,63.4876,63.5525,368385.0
2018-02-01 14:50:00,68.6,68.66,68.59,68.66,256525.0,63.5617,63.6173,63.5525,63.6173,256525.0
2018-02-01 15:00:00,68.65,68.67,68.56,68.64,143197.0,63.6081,63.6266,63.5247,63.5988,143197.0
2018-02-01 15:10:00,68.64,68.67,68.54,68.55,144070.0,63.5988,63.6266,63.5061,63.5154,144070.0
2018-02-01 15:20:00,68.56,68.57,68.42,68.43,279160.0,63.5247,63.5339,63.395,63.4042,279160.0
2018-02-01 15:30:00,68.43,68.43,68.27,68.3,1048987.0,63.4042,63.4042,63.256,63.2838,1048987.0
2018-02-01 15:40:00,68.31,68.41,68.19,68.39,867886.0,63.293,63.3857,63.1819,63.3672,867886.0
2018-02-01 15:50:00,68.39,68.53,68.39,68.5,1141350.0,63.3672,63.4969,63.3672,63.4691,1141350.0
2018-02-02 09:30:00,67.74,67.8,67.56,67.56,2142925.0,62.7649,62.8205,62.5981,62.5981,2142925.0
2018-02-02 09:40:00,67.56,67.63,67.5,67.51,661285.0,62.5981,62.663,62.5425,62.5518,661285.0
2018-02-02 09:50:00,67.52,67.52,67.24,67.34,672250.0,62.5611,62.5611,62.3016,62.3943,672250.0
2018-02-02 10:00:00,67.34,67.34,66.93,67.12,811701.0,62.3943,62.3943,62.0144,62.1904,811701.0
2018-02-02 10:10:00,67.12,67.25,67.04,67.22,797306.0,62.1904,62.3109,62.1163,62.2831,797306.0
2018-02-02 10:20:00,67.22,67.33,67.15,67.33,226590.0,62.2831,62.385,62.2182,62.385,226590.0
2018-02-02 10:30:00,67.34,67.44,67.22,67.41,271965.0,62.3943,62.4869,62.2831,62.4591,271965.0
2018-02-02 10:40:00,67.41,67.5,67.4,67.46,253147.0,62.4591,62.5425,62.4499,62.5055,253147.0
2018-02-02 10:50:00,67.45,67.55,67.41,67.48,241101.0,62.4962,62.5889,62.4591,62.524,241101.0
2018-02-02 11:00:00,67.47,67.47,67.38,67.44,166164.0,62.5147,62.5147,62.4313,62.4869,166164.0
2018-02-02 11:10:00,67.44,67.51,67.26,67.29,169124.0,62.4869,62.5518,62.3202,62.348,169124.0
2018-02-02 11:20:00,67.29,67.33,67.2,67.26,649463.0,62.348,62.385,62.2646,62.3202,649463.0
2018-02-02 11:30:00,67.26,67.3,67.18,67.27,244968.0,62.3202,62.3572,62.246,62.3294,244968.0
2018-02-02 11:40:00,67.27,67.33,67.21,67.25,183120.0,62.3294,62.385,62.2738,62.3109,183120.0
2018-02-02 11:50:00,67.25,67.31,67.1,67.12,164855.0,62.3109,62.3665,62.1719,62.1904,164855.0
2018-02-02 12:00:00,67.12,67.17,67.07,67.12,306714.0,62.1904,62.2368,62.1441,62.1904,306714.0
2018-02-02 12:10:00,67.12,67.27,67.1,67.27,127069.0,62.1904,62.3294,62.1719,62.3294,127069.0
2018-02-02 12:20:00,67.27,67.42,67.21,67.42,107499.0,62.3294,62.4684,62.2738,62.4684,107499.0
2018-02-02 12:30:00,67.41,67.41,67.33,67.34,154032.0,62.4591,62.4591,62.385,62.3943,154032.0
2018-02-02 12:40:00,67.34,67.4,67.28,67.31,253580.0,62.3943,62.4499,62.3387,62.3665,253580.0
2018-02-02 12:50:00,67.31,67.33,67.26,67.26,424994.0,62.3665,62.385,62.3202,62.3202,424994.0
2018-02-02 13:00:00,67.26,67.28,67.21,67.22,280022.0,62.3202,62.3387,62.2738,62.2831,280022.0
2018-02-02 13:10:00,67.22,67.27,67.18,67.19,181100.0,62.2831,62.3294,62.246,62.2553,181100.0
2018-02-02 13:20:00,67.19,67.21,67.02,67.15,425164.0,62.2553,62.2738,62.0978,62.2182,425164.0
2018-02-02 13:30:00,67.15,67.22,67.13,67.13,211158.0,62.2182,62.2831,62.1997,62.1997,211158.0
2018-02-02 13:40:00,67.13,67.14,67.02,67.03,279602.0,62.1997,62.209,62.0978,62.1071,279602.0
2018-02-02 13:50:00,67.03,67.17,67.03,67.12,183492.0,62.1071,62.2368,62.1071,62.1904,183492.0
2018-02-02 14:00:00,67.13,67.14,67.01,67.04,342908.0,62.1997,62.209,62.0885,62.1163,342908.0
2018-02-02 14:10:00,67.03,67.04,66.84,66.91,697259.0,62.1071,62.1163,61.931,61.9959,697259.0
2018-02-02 14:20:00,66.91,66.97,66.79,66.85,791286.0,61.9959,62.0515,61.8847,61.9403,791286.0
2018-02-02 14:30:00,66.84,67.04,66.83,66.92,551345.0,61.931,62.1163,61.9217,62.0051,551345.0
2018-02-02 14:40:00,66.93,67.04,66.88,66.9,404776.0,62.0144,62.1163,61.9681,61.9866,404776.0
2018-02-02 14:50:00,66.9,66.92,66.75,66.82,538491.0,61.9866,62.0051,61.8476,61.9125,538491.0
2018-02-02 15:00:00,66.81,66.85,66.64,66.65,647525.0,61.9032,61.9403,61.7457,61.755,647525.0
2018-02-02 15:10:00,66.65,66.91,66.65,66.84,642682.0,61.755,61.9959,61.755,61.931,642682.0
2018-02-02 15:20:00,66.84,66.94,66.8,66.8,507532.0,61.931,62.0237,61.8939,61.8939,507532.0
2018-02-02 15:30:00,66.8,66.83,66.68,66.8,583282.0,61.8939,61.9217,61.7828,61.8939,583282.0
2018-02-02 15:40:00,66.81,66.81,66.61,66.61,825375.0,61.9032,61.9032,61.7179,61.7179,825375.0
2018-02-02 15:50:00,66.61,66.69,66.47,66.49,2879295.0,61.7179,61.792,61.5882,61.6067,2879295.0
2018-02-05 09:30:00,65.8,66.08,65.6,65.97,1785859.0,60.9674,61.2268,60.7821,61.1249,1785859.0
2018-02-05 09:40:00,65.95,66.17,65.95,66.17,1172086.0,61.1064,61.3102,61.1064,61.3102,1172086.0
2018-02-05 09:50:00,66.16,66.37,66.14,66.37,667383.0,61.3009,61.4955,61.2824,61.4955,667383.0
2018-02-05 10:00:00,66.36,66.59,66.25,66.58,863709.0,61.4863,61.6994,61.3843,61.6901,863709.0
2018-02-05 10:10:00,66.57,66.79,66.56,66.77,626233.0,61.6808,61.8847,61.6716,61.8661,626233.0
2018-02-05 10:20:00,66.78,67.02,66.75,66.94,649999.0,61.8754,62.0978,61.8476,62.0237,649999.0
2018-02-05 10:30:00,66.94,66.94,66.7,66.71,412639.0,62.0237,62.0237,61.8013,61.8106,412639.0
2018-02-05 10:40:00,66.72,66.96,66.71,66.86,315210.0,61.8198,62.0422,61.8106,61.9495,315210.0
2018-02-05 10:50:00,66.86,66.87,66.7,66.74,498298.0,61.9495,61.9588,61.8013,61.8383,498298.0
2018-02-05 11:00:00,66.74,66.86,66.7,66.74,400798.0,61.8383,61.9495,61.8013,61.8383,400798.0
2018-02-05 11:10:00,66.73,66.77,66.6,66.6,229437.0,61.8291,61.8661,61.7086,61.7086,229437.0
2018-02-05 11:20:00,66.6,66.69,66.52,66.59,276205.0,61.7086,61.792,61.6345,61.6994,276205.0
2018-02-05 11:30:00,66.59,66.59,66.47,66.51,392399.0,61.6994,61.6994,61.5882,61.6252,392399.0
2018-02-05 11:40:00,66.5,66.53,66.36,66.36,523806.0,61.616,61.6438,61.4863,61.4863,523806.0
2018-02-05 11:50:00,66.35,66.5,66.35,66.48,181202.0,61.477,61.616,61.477,61.5974,181202.0
2018-02-05 12:00:00,66.48,66.5,66.26,66.27,211930.0,61.5974,61.616,61.3936,61.4029,211930.0
2018-02-05 12:10:00,66.27,66.33,66.17,66.19,317215.0,61.4029,61.4585,61.3102,61.3287,317215.0
2018-02-05 12:20:00,66.18,66.3,66.09,66.25,394583.0,61.3195,61.4307,61.2361,61.3843,394583.0
2018-02-05 12:30:00,66.25,66.35,66.2,66.22,215748.0,61.3843,61.477,61.338,61.3565,215748.0
2018-02-05 12:40:00,66.23,66.42,66.22,66.38,283879.0,61.3658,61.5419,61.3565,61.5048,283879.0
2018-02-05 12:50:00,66.38,66.44,66.27,66.28,219930.0,61.5048,61.5604,61.4029,61.4121,219930.0
2018-02-05 13:00:00,66.26,66.26,65.98,66.0,657171.0,61.3936,61.3936,61.1342,61.1527,657171.0
2018-02-05 13:10:00,66.0,66.1,65.89,65.91,680259.0,61.1527,61.2454,61.0508,61.0693,680259.0
2018-02-05 13:20:00,65.92,66.0,65.82,65.92,506526.0,61.0786,61.1527,60.9859,61.0786,506526.0
2018-02-05 13:30:00,65.93,66.1,65.84,65.86,727467.0,61.0878,61.2454,61.0044,61.023,727467.0
2018-02-05 13:40:00,65.86,66.02,65.85,65.95,451844.0,61.023,61.1712,61.0137,61.1064,451844.0
2018-02-05 13:50:00,65.95,66.25,65.94,66.22,742911.0,61.1064,61.3843,61.0971,61.3565,742911.0
2018-02-05 14:00:00,66.23,66.24,65.94,65.97,335414.0,61.3658,61.3751,61.0971,61.1249,335414.0
2018-02-05 14:10:00,65.97,66.05,65.8,65.86,378033.0,61.1249,61.199,60.9674,61.023,378033.0
2018-02-05 14:20:00,65.85,65.87,65.69,65.75,612872.0,61.0137,61.0322,60.8655,60.9211,612872.0
2018-02-05 14:30:00,65.75,65.75,65.55,65.63,828630.0,60.9211,60.9211,60.7357,60.8099,828630.0
2018-02-05 14:40:00,65.64,65.73,65.51,65.54,795403.0,60.8191,60.9025,60.6987,60.7265,795403.0
2018-02-05 14:50:00,65.54,65.54,65.17,65.21,1111117.0,60.7265,60.7265,60.3837,60.4207,1111117.0
2018-02-05 15:00:00,65.2,65.29,64.15,64.18,2042062.0,60.4115,60.4948,59.4386,59.4664,2042062.0
2018-02-05 15:10:00,64.18,65.24,63.88,64.92,1788075.0,59.4664,60.4485,59.1884,60.152,1788075.0
2018-02-05 15:20:00,64.92,65.32,64.68,65.22,1490654.0,60.152,60.5226,59.9296,60.43,1490654.0
2018-02-05 15:30:00,65.22,65.31,64.7,64.71,2541058.0,60.43,60.5134,59.9482,59.9574,2541058.0
2018-02-05 15:40:00,64.7,64.93,64.25,64.25,3117071.0,59.9482,60.1613,59.5312,59.5312,3117071.0
2018-02-05 15:50:00,64.25,64.39,63.67,63.71,7146340.0,59.5312,59.6609,58.9938,59.0309,7146340.0
2018-02-06 09:30:00,62.84,63.95,62.48,63.87,3060700.0,58.2248,59.2533,57.8912,59.1791,3060700.0
2018-02-06 09:40:00,63.87,64.34,63.71,64.18,2044729.0,59.1791,59.6146,59.0309,59.4664,2044729.0
2018-02-06 09:50:00,64.18,64.88,63.99,64.25,2224313.0,59.4664,60.115,59.2903,59.5312,2224313.0
2018-02-06 10:00:00,64.26,64.84,64.17,64.22,1309091.0,59.5405,60.0779,59.4571,59.5034,1309091.0
2018-02-06 10:10:00,64.22,64.53,63.57,63.81,1311653.0,59.5034,59.7907,58.9012,59.1235,1311653.0
2018-02-06 10:20:00,63.84,64.13,63.39,63.67,1104369.0,59.1513,59.42,58.7344,58.9938,1104369.0
2018-02-06 10:30:00,63.68,63.79,63.06,63.42,928475.0,59.0031,59.105,58.4286,58.7622,928475.0
2018-02-06 10:40:00,63.4,64.0,63.2,63.8,947658.0,58.7437,59.2996,58.5583,59.1143,947658.0
2018-02-06 10:50:00,63.8,64.09,63.59,63.75,1118911.0,59.1143,59.383,58.9197,59.0679,1118911.0
2018-02-06 11:00:00,63.77,63.83,63.4,63.62,1549273.0,59.0865,59.1421,58.7437,58.9475,1549273.0
2018-02-06 11:10:00,63.63,63.8,63.4,63.72,1148133.0,58.9568,59.1143,58.7437,59.0401,1148133.0
2018-02-06 11:20:00,63.73,63.89,63.47,63.61,936757.0,59.0494,59.1977,58.8085,58.9382,936757.0
2018-02-06 11:30:00,63.61,63.61,63.25,63.48,975975.0,58.9382,58.9382,58.6047,58.8178,975975.0
2018-02-06 11:40:00,63.48,63.78,63.46,63.76,614311.0,58.8178,59.0957,58.7992,59.0772,614311.0
2018-02-06 11:50:00,63.76,64.02,63.73,63.79,698827.0,59.0772,59.3181,59.0494,59.105,698827.0
2018-02-06 12:00:00,63.8,64.17,63.8,64.11,535964.0,59.1143,59.4571,59.1143,59.4015,535964.0
2018-02-06 12:10:00,64.1,64.32,63.94,64.09,606084.0,59.3922,59.5961,59.244,59.383,606084.0
2018-02-06 12:20:00,64.08,64.44,63.96,64.4,555858.0,59.3737,59.7073,59.2625,59.6702,555858.0
2018-02-06 12:30:00,64.38,64.71,64.28,64.7,643214.0,59.6517,59.9574,59.559,59.9482,643214.0
2018-02-06 12:40:00,64.71,64.72,64.33,64.36,672479.0,59.9574,59.9667,59.6053,59.6331,672479.0
2018-02-06 12:50:00,64.39,64.48,64.17,64.42,539420.0,59.6609,59.7443,59.4571,59.6887,539420.0
2018-02-06 13:00:00,64.43,64.43,63.99,63.99,682235.0,59.698,59.698,59.2903,59.2903,682235.0
2018-02-06 13:10:00,63.98,64.45,63.95,64.42,493534.0,59.2811,59.7165,59.2533,59.6887,493534.0
2018-02-06 13:20:00,64.41,64.5,64.28,64.44,382432.0,59.6795,59.7629,59.559,59.7073,382432.0
2018-02-06 13:30:00,64.43,64.45,64.08,64.27,480837.0,59.698,59.7165,59.3737,59.5498,480837.0
2018-02-06 13:40:00,64.28,64.29,63.99,64.05,377918.0,59.559,59.5683,59.2903,59.3459,377918.0
2018-02-06 13:50:00,64.05,64.06,63.79,63.86,395402.0,59.3459,59.3552,59.105,59.1699,395402.0
2018-02-06 14:00:00,63.85,63.97,63.74,63.78,603576.0,59.1606,59.2718,59.0587,59.0957,603576.0
2018-02-06 14:10:00,63.78,64.11,63.72,63.75,685366.0,59.0957,59.4015,59.0401,59.0679,685366.0
2018-02-06 14:20:00,63.74,63.87,63.65,63.8,443779.0,59.0587,59.1791,58.9753,59.1143,443779.0
2018-02-06 14:30:00,63.81,64.22,63.72,64.11,571486.0,59.1235,59.5034,59.0401,59.4015,571486.0
2018-02-06 14:40:00,64.13,64.57,64.12,64.55,658522.0,59.42,59.8277,59.4108,59.8092,658522.0
2018-02-06 14:50:00,64.54,64.92,64.41,64.86,750531.0,59.7999,60.152,59.6795,60.0964,750531.0
2018-02-06 15:00:00,64.85,65.35,64.83,65.35,1271230.0,60.0872,60.5504,60.0686,60.5504,1271230.0
2018-02-06 15:10:00,65.35,65.35,64.91,65.0,854298.0,60.5504,60.5504,60.1428,60.2261,854298.0
2018-02-06 15:20:00,65.01,65.23,64.83,65.21,536728.0,60.2354,60.4392,60.0686,60.4207,536728.0
2018-02-06 15:30:00,65.23,65.57,64.97,65.55,758107.0,60.4392,60.7543,60.1983,60.7357,758107.0
2018-02-06 15:40:00,65.56,65.64,65.16,65.17,1383577.0,60.745,60.8191,60.3744,60.3837,1383577.0
2018-02-06 15:50:00,65.16,65.56,65.07,65.56,4275976.0,60.3744,60.745,60.291,60.745,4275976.0
2018-02-07 09:30:00,65.37,65.4,64.99,65.15,1624823.0,60.569,60.5968,60.2169,60.3651,1624823.0
2018-02-07 09:40:00,65.16,65.43,65.03,65.1,1689309.0,60.3744,60.6246,60.2539,60.3188,1689309.0
2018-02-07 09:50:00,65.09,65.43,65.08,65.39,936090.0,60.3095,60.6246,60.3003,60.5875,936090.0
2018-02-07 10:00:00,65.37,65.71,65.3,65.65,799279.0,60.569,60.884,60.5041,60.8284,799279.0
2018-02-07 10:10:00,65.66,65.72,65.57,65.62,559202.0,60.8377,60.8933,60.7543,60.8006,559202.0
2018-02-07 10:20:00,65.62,65.65,65.44,65.46,653382.0,60.8006,60.8284,60.6338,60.6524,653382.0
2018-02-07 10:30:00,65.47,65.54,65.36,65.54,524162.0,60.6616,60.7265,60.5597,60.7265,524162.0
2018-02-07 10:40:00,65.53,65.68,65.45,65.67,281296.0,60.7172,60.8562,60.6431,60.8469,281296.0
2018-02-07 10:50:00,65.68,65.81,65.68,65.75,576289.0,60.8562,60.9767,60.8562,60.9211,576289.0
2018-02-07 11:00:00,65.75,65.99,65.73,65.97,500793.0,60.9211,61.1434,60.9025,61.1249,500793.0
2018-02-07 11:10:00,65.98,66.04,65.86,65.87,264021.0,61.1342,61.1898,61.023,61.0322,264021.0
2018-02-07 11:20:00,65.87,65.97,65.85,65.87,325781.0,61.0322,61.1249,61.0137,61.0322,325781.0
2018-02-07 11:30:00,65.86,65.86,65.68,65.76,478427.0,61.023,61.023,60.8562,60.9303,478427.0
2018-02-07 11:40:00,65.76,65.9,65.71,65.81,185692.0,60.9303,61.06,60.884,60.9767,185692.0
2018-02-07 11:50:00,65.8,65.9,65.69,65.85,455608.0,60.9674,61.06,60.8655,61.0137,455608.0
2018-02-07 12:00:00,65.86,65.87,65.72,65.77,219130.0,61.023,61.0322,60.8933,60.9396,219130.0
2018-02-07 12:10:00,65.77,65.83,65.64,65.69,272055.0,60.9396,60.9952,60.8191,60.8655,272055.0
2018-02-07 12:20:00,65.69,65.7,65.6,65.68,296172.0,60.8655,60.8747,60.7821,60.8562,296172.0
2018-02-07 12:30:00,65.69,65.71,65.42,65.47,353865.0,60.8655,60.884,60.6153,60.6616,353865.0
2018-02-07 12:40:00,65.47,65.57,65.27,65.32,395601.0,60.6616,60.7543,60.4763,60.5226,395601.0
2018-02-07 12:50:00,65.31,65.45,65.28,65.34,344765.0,60.5134,60.6431,60.4856,60.5412,344765.0
2018-02-07 13:00:00,65.35,65.48,65.09,65.2,1209199.0,60.5504,60.6709,60.3095,60.4115,1209199.0
2018-02-07 13:10:00,65.21,65.25,64.82,65.25,974416.0,60.4207,60.4578,60.0594,60.4578,974416.0
2018-02-07 13:20:00,65.25,65.27,64.91,65.14,615303.0,60.4578,60.4763,60.1428,60.3559,615303.0
2018-02-07 13:30:00,65.13,65.45,65.05,65.32,357604.0,60.3466,60.6431,60.2725,60.5226,357604.0
2018-02-07 13:40:00,65.32,65.46,65.26,65.27,386161.0,60.5226,60.6524,60.467,60.4763,386161.0
2018-02-07 13:50:00,65.27,65.34,65.17,65.31,367090.0,60.4763,60.5412,60.3837,60.5134,367090.0
2018-02-07 14:00:00,65.31,65.32,65.02,65.06,633091.0,60.5134,60.5226,60.2447,60.2817,633091.0
2018-02-07 14:10:00,65.08,65.26,65.08,65.26,273577.0,60.3003,60.467,60.3003,60.467,273577.0
2018-02-07 14:20:00,65.26,65.36,65.22,65.36,146480.0,60.467,60.5597,60.43,60.5597,146480.0
2018-02-07 14:30:00,65.35,65.38,65.19,65.2,185855.0,60.5504,60.5782,60.4022,60.4115,185855.0
2018-02-07 14:40:00,65.2,65.23,64.89,64.95,339129.0,60.4115,60.4392,60.1242,60.1798,339129.0
2018-02-07 14:50:00,64.95,65.02,64.72,65.0,370704.0,60.1798,60.2447,59.9667,60.2261,370704.0
2018-02-07 15:00:00,64.99,65.2,64.96,65.12,274883.0,60.2169,60.4115,60.1891,60.3373,274883.0
2018-02-07 15:10:00,65.14,65.33,65.11,65.22,345056.0,60.3559,60.5319,60.3281,60.43,345056.0
2018-02-07 15:20:00,65.22,65.41,65.16,65.36,627559.0,60.43,60.606,60.3744,60.5597,627559.0
2018-02-07 15:30:00,65.36,65.46,65.22,65.36,718784.0,60.5597,60.6524,60.43,60.5597,718784.0
2018-02-07 15:40:00,65.35,65.42,65.05,65.15,686029.0,60.5504,60.6153,60.2725,60.3651,686029.0
2018-02-07 15:50:00,65.14,65.17,64.7,64.7,1941645.0,60.3559,60.3837,59.9482,59.9482,1941645.0
2018-02-08 09:30:00,64.87,64.99,64.67,64.84,643912.0,60.1057,60.2169,59.9204,60.0779,643912.0
2018-02-08 09:40:00,64.83,64.84,64.39,64.5,732752.0,60.0686,60.0779,59.6609,59.7629,732752.0
2018-02-08 09:50:00,64.5,64.75,64.37,64.55,674990.0,59.7629,59.9945,59.6424,59.8092,674990.0
2018-02-08 10:00:00,64.55,64.71,64.37,64.69,932881.0,59.8092,59.9574,59.6424,59.9389,932881.0
2018-02-08 10:10:00,64.69,64.71,64.5,64.53,575680.0,59.9389,59.9574,59.7629,59.7907,575680.0
2018-02-08 10:20:00,64.54,64.59,64.28,64.32,498763.0,59.7999,59.8463,59.559,59.5961,498763.0
2018-02-08 10:30:00,64.32,64.4,64.15,64.27,533602.0,59.5961,59.6702,59.4386,59.5498,533602.0
2018-02-08 10:40:00,64.28,64.36,64.07,64.09,471342.0,59.559,59.6331,59.3644,59.383,471342.0
2018-02-08 10:50:00,64.09,64.09,63.67,63.88,712272.0,59.383,59.383,58.9938,59.1884,712272.0
2018-02-08 11:00:00,63.88,64.16,63.81,64.0,497302.0,59.1884,59.4478,59.1235,59.2996,497302.0
2018-02-08 11:10:00,63.99,64.07,63.68,63.76,723223.0,59.2903,59.3644,59.0031,59.0772,723223.0
2018-02-08 11:20:00,63.76,63.8,63.58,63.68,493437.0,59.0772,59.1143,58.9104,59.0031,493437.0
2018-02-08 11:30:00,63.68,64.04,63.61,63.96,542844.0,59.0031,59.3366,58.9382,59.2625,542844.0
2018-02-08 11:40:00,63.96,63.98,63.76,63.84,638760.0,59.2625,59.2811,59.0772,59.1513,638760.0
2018-02-08 11:50:00,63.85,64.15,63.85,63.95,499350.0,59.1606,59.4386,59.1606,59.2533,499350.0
2018-02-08 12:00:00,63.95,64.08,63.86,63.87,703176.0,59.2533,59.3737,59.1699,59.1791,703176.0
2018-02-08 12:10:00,63.86,63.91,63.71,63.72,384017.0,59.1699,59.2162,59.0309,59.0401,384017.0
2018-02-08 12:20:00,63.72,63.72,63.38,63.56,595181.0,59.0401,59.0401,58.7251,58.8919,595181.0
2018-02-08 12:30:00,63.55,63.66,63.4,63.52,576804.0,58.8826,58.9846,58.7437,58.8548,576804.0
2018-02-08 12:40:00,63.52,63.78,63.26,63.35,678277.0,58.8548,59.0957,58.6139,58.6973,678277.0
2018-02-08 12:50:00,63.35,63.35,62.92,63.22,720794.0,58.6973,58.6973,58.2989,58.5769,720794.0
2018-02-08 13:00:00,63.22,63.46,63.07,63.38,743718.0,58.5769,58.7992,58.4379,58.7251,743718.0
2018-02-08 13:10:00,63.38,63.64,63.29,63.56,638123.0,58.7251,58.966,58.6417,58.8919,638123.0
2018-02-08 13:20:00,63.57,63.7,63.25,63.26,621325.0,58.9012,59.0216,58.6047,58.6139,621325.0
2018-02-08 13:30:00,63.25,63.65,63.22,63.64,964930.0,58.6047,58.9753,58.5769,58.966,964930.0
2018-02-08 13:40:00,63.64,63.92,63.55,63.74,684194.0,58.966,59.2255,58.8826,59.0587,684194.0
2018-02-08 13:50:00,63.75,63.93,63.64,63.78,325769.0,59.0679,59.2347,58.966,59.0957,325769.0
2018-02-08 14:00:00,63.78,63.79,63.49,63.66,287854.0,59.0957,59.105,58.827,58.9846,287854.0
2018-02-08 14:10:00,63.67,63.87,63.59,63.74,394445.0,58.9938,59.1791,58.9197,59.0587,394445.0
2018-02-08 14:20:00,63.74,63.81,63.38,63.44,347452.0,59.0587,59.1235,58.7251,58.7807,347452.0
2018-02-08 14:30:00,63.43,63.47,63.2,63.46,427867.0,58.7714,58.8085,58.5583,58.7992,427867.0
2018-02-08 14:40:00,63.46,63.47,63.24,63.37,331524.0,58.7992,58.8085,58.5954,58.7159,331524.0
2018-02-08 14:50:00,63.37,63.39,63.07,63.23,365583.0,58.7159,58.7344,58.4379,58.5861,365583.0
2018-02-08 15:00:00,63.24,63.48,63.12,63.18,458034.0,58.5954,58.8178,58.4842,58.5398,458034.0
2018-02-08 15:10:00,63.17,63.24,63.04,63.1,372562.0,58.5305,58.5954,58.4101,58.4657,372562.0
2018-02-08 15:20:00,63.1,63.4,62.99,63.18,375817.0,58.4657,58.7437,58.3638,58.5398,375817.0
2018-02-08 15:30:00,63.17,63.28,62.76,62.79,512202.0,58.5305,58.6325,58.1507,58.1785,512202.0
2018-02-08 15:40:00,62.79,62.98,62.58,62.7,1517200.0,58.1785,58.3545,57.9839,58.0951,1517200.0
2018-02-08 15:50:00,62.7,62.7,61.99,62.01,3375480.0,58.0951,58.0951,57.4372,57.4557,3375480.0
2018-02-09 09:30:00,63.01,63.25,62.76,62.78,1136604.0,58.3823,58.6047,58.1507,58.1692,1136604.0
2018-02-09 09:40:00,62.78,63.33,62.67,63.04,1378487.0,58.1692,58.6788,58.0673,58.4101,1378487.0
2018-02-09 09:50:00,63.04,63.43,62.93,63.19,1045619.0,58.4101,58.7714,58.3082,58.5491,1045619.0
2018-02-09 10:00:00,63.21,63.34,62.81,62.94,2299366.0,58.5676,58.6881,58.197,58.3174,2299366.0
2018-02-09 10:10:00,62.94,63.04,62.81,63.04,965678.0,58.3174,58.4101,58.197,58.4101,965678.0
2018-02-09 10:20:00,63.04,63.23,62.96,63.06,544737.0,58.4101,58.5861,58.336,58.4286,544737.0
2018-02-09 10:30:00,63.06,63.2,62.88,62.89,536260.0,58.4286,58.5583,58.2618,58.2711,536260.0
2018-02-09 10:40:00,62.89,62.89,62.17,62.34,1120968.0,58.2711,58.2711,57.604,57.7615,1120968.0
2018-02-09 10:50:00,62.34,62.92,62.25,62.67,1460893.0,57.7615,58.2989,57.6781,58.0673,1460893.0
2018-02-09 11:00:00,62.68,63.05,62.62,62.83,1170310.0,58.0765,58.4194,58.0209,58.2155,1170310.0
2018-02-09 11:10:00,62.83,62.97,62.48,62.66,575353.0,58.2155,58.3452,57.8912,58.058,575353.0
2018-02-09 11:20:00,62.66,62.78,62.46,62.57,590195.0,58.058,58.1692,57.8727,57.9746,590195.0
2018-02-09 11:30:00,62.57,62.87,62.52,62.72,625942.0,57.9746,58.2526,57.9283,58.1136,625942.0
2018-02-09 11:40:00,62.72,62.74,62.43,62.44,524685.0,58.1136,58.1321,57.8449,57.8542,524685.0
2018-02-09 11:50:00,62.45,62.51,62.25,62.26,401651.0,57.8634,57.919,57.6781,57.6874,401651.0
2018-02-09 12:00:00,62.27,62.37,61.85,61.86,703141.0,57.6966,57.7893,57.3075,57.3168,703141.0
2018-02-09 12:10:00,61.85,62.12,61.78,61.91,841837.0,57.3075,57.5577,57.2426,57.3631,841837.0
2018-02-09 12:20:00,61.9,62.22,61.68,61.68,500590.0,57.3538,57.6503,57.15,57.15,500590.0
2018-02-09 12:30:00,61.69,61.93,61.55,61.58,459512.0,57.1592,57.3816,57.0295,57.0573,459512.0
2018-02-09 12:40:00,61.58,61.62,61.21,61.21,551130.0,57.0573,57.0944,56.7145,56.7145,551130.0
2018-02-09 12:50:00,61.21,62.05,61.2,62.03,464433.0,56.7145,57.4928,56.7052,57.4743,464433.0
2018-02-09 13:00:00,62.03,62.03,61.49,61.49,367720.0,57.4743,57.4743,56.9739,56.9739,367720.0
2018-02-09 13:10:00,61.48,61.7,61.32,61.7,375743.0,56.9647,57.1685,56.8164,57.1685,375743.0
2018-02-09 13:20:00,61.7,61.74,61.19,61.3,646521.0,57.1685,57.2056,56.696,56.7979,646521.0
2018-02-09 13:30:00,61.3,61.46,60.97,61.03,635563.0,56.7979,56.9461,56.4921,56.5477,635563.0
2018-02-09 13:40:00,61.03,61.53,61.03,61.53,479391.0,56.5477,57.011,56.5477,57.011,479391.0
2018-02-09 13:50:00,61.54,62.02,61.46,61.73,566124.0,57.0203,57.465,56.9461,57.1963,566124.0
2018-02-09 14:00:00,61.73,62.52,61.72,62.38,679090.0,57.1963,57.9283,57.187,57.7986,679090.0
2018-02-09 14:10:00,62.39,62.86,62.33,62.81,493068.0,57.8078,58.2433,57.7522,58.197,493068.0
2018-02-09 14:20:00,62.81,63.22,62.62,62.65,704506.0,58.197,58.5769,58.0209,58.0487,704506.0
2018-02-09 14:30:00,62.64,62.77,62.4,62.71,391344.0,58.0395,58.1599,57.8171,58.1043,391344.0
2018-02-09 14:40:00,62.72,62.91,62.58,62.76,598754.0,58.1136,58.2896,57.9839,58.1507,598754.0
2018-02-09 14:50:00,62.76,63.04,62.7,62.72,558077.0,58.1507,58.4101,58.0951,58.1136,558077.0
2018-02-09 15:00:00,62.72,62.72,62.19,62.37,757548.0,58.1136,58.1136,57.6225,57.7893,757548.0
2018-02-09 15:10:00,62.35,62.79,62.26,62.78,331705.0,57.7708,58.1785,57.6874,58.1692,331705.0
2018-02-09 15:20:00,62.81,63.06,62.7,62.94,344738.0,58.197,58.4286,58.0951,58.3174,344738.0
2018-02-09 15:30:00,62.94,63.28,62.87,63.14,835565.0,58.3174,58.6325,58.2526,58.5027,835565.0
2018-02-09 15:40:00,63.14,63.83,63.14,63.69,1295246.0,58.5027,59.1421,58.5027,59.0124,1295246.0
2018-02-09 15:50:00,63.69,63.99,63.32,63.53,4078743.0,59.0124,59.2903,58.6695,58.8641,4078743.0
2018-02-12 09:30:00,64.21,64.51,64.12,64.36,1448739.0,59.4942,59.7721,59.4108,59.6331,1448739.0
2018-02-12 09:40:00,64.37,64.58,64.31,64.4,1071077.0,59.6424,59.837,59.5868,59.6702,1071077.0
2018-02-12 09:50:00,64.39,64.42,64.13,64.16,554136.0,59.6609,59.6887,59.42,59.4478,554136.0
2018-02-12 10:00:00,64.17,64.48,64.14,64.27,537390.0,59.4571,59.7443,59.4293,59.5498,537390.0
2018-02-12 10:10:00,64.26,64.31,63.97,64.01,394994.0,59.5405,59.5868,59.2718,59.3089,394994.0
2018-02-12 10:20:00,64.0,64.09,63.74,63.95,614101.0,59.2996,59.383,59.0587,59.2533,614101.0
2018-02-12 10:30:00,63.96,64.26,63.8,64.12,635583.0,59.2625,59.5405,59.1143,59.4108,635583.0
2018-02-12 10:40:00,64.12,64.2,63.96,64.2,407309.0,59.4108,59.4849,59.2625,59.4849,407309.0
2018-02-12 10:50:00,64.2,64.23,63.98,64.21,387139.0,59.4849,59.5127,59.2811,59.4942,387139.0
2018-02-12 11:00:00,64.2,64.36,64.09,64.24,340512.0,59.4849,59.6331,59.383,59.522,340512.0
2018-02-12 11:10:00,64.23,64.42,64.13,64.39,255470.0,59.5127,59.6887,59.42,59.6609,255470.0
2018-02-12 11:20:00,64.4,64.46,64.32,64.35,305764.0,59.6702,59.7258,59.5961,59.6239,305764.0
2018-02-12 11:30:00,64.35,64.54,64.24,64.54,232838.0,59.6239,59.7999,59.522,59.7999,232838.0
2018-02-12 11:40:00,64.54,64.6,64.46,64.52,448595.0,59.7999,59.8555,59.7258,59.7814,448595.0
2018-02-12 11:50:00,64.51,64.68,64.39,64.68,261982.0,59.7721,59.9296,59.6609,59.9296,261982.0
2018-02-12 12:00:00,64.69,64.7,64.53,64.64,203252.0,59.9389,59.9482,59.7907,59.8926,203252.0
2018-02-12 12:10:00,64.65,64.81,64.59,64.74,359373.0,59.9018,60.0501,59.8463,59.9852,359373.0
2018-02-12 12:20:00,64.75,64.77,64.64,64.72,168060.0,59.9945,60.013,59.8926,59.9667,168060.0
2018-02-12 12:30:00,64.7,64.72,64.61,64.69,141984.0,59.9482,59.9667,59.8648,59.9389,141984.0
2018-02-12 12:40:00,64.69,64.69,64.49,64.49,175960.0,59.9389,59.9389,59.7536,59.7536,175960.0
2018-02-12 12:50:00,64.5,64.68,64.5,64.62,219691.0,59.7629,59.9296,59.7629,59.8741,219691.0
2018-02-12 13:00:00,64.62,64.67,64.45,64.49,166329.0,59.8741,59.9204,59.7165,59.7536,166329.0
2018-02-12 13:10:00,64.49,64.59,64.47,64.49,150766.0,59.7536,59.8463,59.7351,59.7536,150766.0
2018-02-12 13:20:00,64.48,64.6,64.44,64.59,196156.0,59.7443,59.8555,59.7073,59.8463,196156.0
2018-02-12 13:30:00,64.59,64.64,64.54,64.59,149645.0,59.8463,59.8926,59.7999,59.8463,149645.0
2018-02-12 13:40:00,64.59,64.64,64.55,64.61,119776.0,59.8463,59.8926,59.8092,59.8648,119776.0
2018-02-12 13:50:00,64.61,64.9,64.61,64.83,470219.0,59.8648,60.1335,59.8648,60.0686,470219.0
2018-02-12 14:00:00,64.84,64.87,64.67,64.69,236797.0,60.0779,60.1057,59.9204,59.9389,236797.0
2018-02-12 14:10:00,64.69,64.74,64.62,64.63,170176.0,59.9389,59.9852,59.8741,59.8833,170176.0
2018-02-12 14:20:00,64.63,64.85,64.63,64.82,181458.0,59.8833,60.0872,59.8833,60.0594,181458.0
2018-02-12 14:30:00,64.83,64.94,64.8,64.88,195961.0,60.0686,60.1705,60.0408,60.115,195961.0
2018-02-12 14:40:00,64.88,64.95,64.75,64.76,260009.0,60.115,60.1798,59.9945,60.0038,260009.0
2018-02-12 14:50:00,64.75,64.84,64.67,64.8,245278.0,59.9945,60.0779,59.9204,60.0408,245278.0
2018-02-12 15:00:00,64.81,64.9,64.78,64.87,223749.0,60.0501,60.1335,60.0223,60.1057,223749.0
2018-02-12 15:10:00,64.87,65.02,64.82,64.97,236122.0,60.1057,60.2447,60.0594,60.1983,236122.0
2018-02-12 15:20:00,64.96,65.07,64.9,64.94,278531.0,60.1891,60.291,60.1335,60.1705,278531.0
2018-02-12 15:30:00,64.93,65.0,64.69,64.78,432363.0,60.1613,60.2261,59.9389,60.0223,432363.0
2018-02-12 15:40:00,64.78,64.9,64.48,64.59,1229637.0,60.0223,60.1335,59.7443,59.8463,1229637.0
2018-02-12 15:50:00,64.59,64.79,64.55,64.67,1866335.0,59.8463,60.0316,59.8092,59.9204,1866335.0
2018-02-13 09:30:00,64.28,64.45,64.11,64.36,620476.0,59.559,59.7165,59.4015,59.6331,620476.0
2018-02-13 09:40:00,64.35,64.42,64.19,64.21,665935.0,59.6239,59.6887,59.4756,59.4942,665935.0
2018-02-13 09:50:00,64.2,64.37,64.2,64.32,378353.0,59.4849,59.6424,59.4849,59.5961,378353.0
2018-02-13 10:00:00,64.32,64.54,64.31,64.39,499530.0,59.5961,59.7999,59.5868,59.6609,499530.0
2018-02-13 10:10:00,64.39,64.46,64.34,64.46,199607.0,59.6609,59.7258,59.6146,59.7258,199607.0
2018-02-13 10:20:00,64.46,64.58,64.42,64.42,334496.0,59.7258,59.837,59.6887,59.6887,334496.0
2018-02-13 10:30:00,64.43,64.5,64.33,64.49,200900.0,59.698,59.7629,59.6053,59.7536,200900.0
2018-02-13 10:40:00,64.5,64.64,64.44,64.62,265957.0,59.7629,59.8926,59.7073,59.8741,265957.0
2018-02-13 10:50:00,64.63,64.66,64.54,64.59,164021.0,59.8833,59.9111,59.7999,59.8463,164021.0
2018-02-13 11:00:00,64.58,64.6,64.38,64.46,158341.0,59.837,59.8555,59.6517,59.7258,158341.0
2018-02-13 11:10:00,64.47,64.58,64.45,64.56,198285.0,59.7351,59.837,59.7165,59.8185,198285.0
2018-02-13 11:20:00,64.57,64.59,64.43,64.45,226338.0,59.8277,59.8463,59.698,59.7165,226338.0
2018-02-13 11:30:00,64.44,64.52,64.33,64.42,141112.0,59.7073,59.7814,59.6053,59.6887,141112.0
2018-02-13 11:40:00,64.41,64.52,64.36,64.51,103800.0,59.6795,59.7814,59.6331,59.7721,103800.0
2018-02-13 11:50:00,64.51,64.57,64.48,64.55,108573.0,59.7721,59.8277,59.7443,59.8092,108573.0
2018-02-13 12:00:00,64.54,64.59,64.49,64.52,98408.0,59.7999,59.8463,59.7536,59.7814,98408.0
2018-02-13 12:10:00,64.53,64.61,64.5,64.52,79324.0,59.7907,59.8648,59.7629,59.7814,79324.0
2018-02-13 12:20:00,64.52,64.54,64.43,64.45,108963.0,59.7814,59.7999,59.698,59.7165,108963.0
2018-02-13 12:30:00,64.44,64.45,64.31,64.39,189242.0,59.7073,59.7165,59.5868,59.6609,189242.0
2018-02-13 12:40:00,64.39,64.49,64.36,64.47,107049.0,59.6609,59.7536,59.6331,59.7351,107049.0
2018-02-13 12:50:00,64.48,64.5,64.41,64.41,66346.0,59.7443,59.7629,59.6795,59.6795,66346.0
2018-02-13 13:00:00,64.42,64.5,64.41,64.49,85136.0,59.6887,59.7629,59.6795,59.7536,85136.0
2018-02-13 13:10:00,64.49,64.66,64.46,64.65,216395.0,59.7536,59.9111,59.7258,59.9018,216395.0
2018-02-13 13:20:00,64.66,64.83,64.65,64.73,224791.0,59.9111,60.0686,59.9018,59.976,224791.0
2018-02-13 13:30:00,64.73,64.86,64.69,64.86,113141.0,59.976,60.0964,59.9389,60.0964,113141.0
2018-02-13 13:40:00,64.85,64.85,64.77,64.8,96582.0,60.0872,60.0872,60.013,60.0408,96582.0
2018-02-13 13:50:00,64.81,64.87,64.75,64.8,101565.0,60.0501,60.1057,59.9945,60.0408,101565.0
2018-02-13 14:00:00,64.8,64.89,64.77,64.88,143846.0,60.0408,60.1242,60.013,60.115,143846.0
2018-02-13 14:10:00,64.89,64.99,64.88,64.89,229857.0,60.1242,60.2169,60.115,60.1242,229857.0
2018-02-13 14:20:00,64.9,64.95,64.86,64.88,128692.0,60.1335,60.1798,60.0964,60.115,128692.0
2018-02-13 14:30:00,64.87,64.89,64.76,64.8,124530.0,60.1057,60.1242,60.0038,60.0408,124530.0
2018-02-13 14:40:00,64.79,64.82,64.74,64.8,70825.0,60.0316,60.0594,59.9852,60.0408,70825.0
2018-02-13 14:50:00,64.81,64.92,64.8,64.91,135321.0,60.0501,60.152,60.0408,60.1428,135321.0
2018-02-13 15:00:00,64.9,64.91,64.75,64.83,168529.0,60.1335,60.1428,59.9945,60.0686,168529.0
2018-02-13 15:10:00,64.82,64.93,64.75,64.91,157089.0,60.0594,60.1613,59.9945,60.1428,157089.0
2018-02-13 15:20:00,64.91,64.96,64.85,64.9,203447.0,60.1428,60.1891,60.0872,60.1335,203447.0
2018-02-13 15:30:00,64.9,64.99,64.87,64.98,259656.0,60.1335,60.2169,60.1057,60.2076,259656.0
2018-02-13 15:40:00,64.97,64.99,64.79,64.89,486456.0,60.1983,60.2169,60.0316,60.1242,486456.0
2018-02-13 15:50:00,64.89,64.95,64.82,64.84,1095586.0,60.1242,60.1798,60.0594,60.0779,1095586.0
2018-02-14 09:30:00,64.47,64.77,64.43,64.66,957616.0,59.7351,60.013,59.698,59.9111,957616.0
2018-02-14 09:40:00,64.66,64.86,64.61,64.76,473556.0,59.9111,60.0964,59.8648,60.0038,473556.0
2018-02-14 09:50:00,64.76,64.95,64.62,64.67,596081.0,60.0038,60.1798,59.8741,59.9204,596081.0
2018-02-14 10:00:00,64.68,65.06,64.64,65.04,802083.0,59.9296,60.2817,59.8926,60.2632,802083.0
2018-02-14 10:10:00,65.05,65.19,64.99,65.16,757618.0,60.2725,60.4022,60.2169,60.3744,757618.0
2018-02-14 10:20:00,65.16,65.33,65.14,65.28,848639.0,60.3744,60.5319,60.3559,60.4856,848639.0
2018-02-14 10:30:00,65.28,65.43,65.11,65.43,427198.0,60.4856,60.6246,60.3281,60.6246,427198.0
2018-02-14 10:40:00,65.42,65.45,65.21,65.3,535788.0,60.6153,60.6431,60.4207,60.5041,535788.0
2018-02-14 10:50:00,65.29,65.37,65.22,65.32,260107.0,60.4948,60.569,60.43,60.5226,260107.0
2018-02-14 11:00:00,65.32,65.41,65.24,65.3,251565.0,60.5226,60.606,60.4485,60.5041,251565.0
2018-02-14 11:10:00,65.3,65.42,65.27,65.41,214232.0,60.5041,60.6153,60.4763,60.606,214232.0
2018-02-14 11:20:00,65.41,65.49,65.29,65.44,323184.0,60.606,60.6802,60.4948,60.6338,323184.0
2018-02-14 11:30:00,65.44,65.53,65.33,65.53,580617.0,60.6338,60.7172,60.5319,60.7172,580617.0
2018-02-14 11:40:00,65.53,65.59,65.34,65.34,375898.0,60.7172,60.7728,60.5412,60.5412,375898.0
2018-02-14 11:50:00,65.35,65.36,65.26,65.29,223839.0,60.5504,60.5597,60.467,60.4948,223839.0
2018-02-14 12:00:00,65.29,65.4,65.29,65.34,184847.0,60.4948,60.5968,60.4948,60.5412,184847.0
2018-02-14 12:10:00,65.33,65.37,65.21,65.22,132586.0,60.5319,60.569,60.4207,60.43,132586.0
2018-02-14 12:20:00,65.22,65.41,65.17,65.38,160552.0,60.43,60.606,60.3837,60.5782,160552.0
2018-02-14 12:30:00,65.37,65.52,65.33,65.5,154003.0,60.569,60.708,60.5319,60.6894,154003.0
2018-02-14 12:40:00,65.51,65.52,65.4,65.41,100780.0,60.6987,60.708,60.5968,60.606,100780.0
2018-02-14 12:50:00,65.41,65.64,65.37,65.6,200060.0,60.606,60.8191,60.569,60.7821,200060.0
2018-02-14 13:00:00,65.61,65.72,65.58,65.66,140612.0,60.7913,60.8933,60.7635,60.8377,140612.0
2018-02-14 13:10:00,65.66,65.75,65.64,65.65,132323.0,60.8377,60.9211,60.8191,60.8284,132323.0
2018-02-14 13:20:00,65.65,65.78,65.63,65.64,177393.0,60.8284,60.9489,60.8099,60.8191,177393.0
2018-02-14 13:30:00,65.64,65.76,65.64,65.75,156079.0,60.8191,60.9303,60.8191,60.9211,156079.0
2018-02-14 13:40:00,65.74,65.8,65.68,65.74,205452.0,60.9118,60.9674,60.8562,60.9118,205452.0
2018-02-14 13:50:00,65.75,65.75,65.66,65.71,114653.0,60.9211,60.9211,60.8377,60.884,114653.0
2018-02-14 14:00:00,65.7,65.83,65.7,65.81,179025.0,60.8747,60.9952,60.8747,60.9767,179025.0
2018-02-14 14:10:00,65.81,65.86,65.76,65.82,97999.0,60.9767,61.023,60.9303,60.9859,97999.0
2018-02-14 14:20:00,65.82,65.84,65.67,65.69,214181.0,60.9859,61.0044,60.8469,60.8655,214181.0
2018-02-14 14:30:00,65.7,65.81,65.66,65.81,116307.0,60.8747,60.9767,60.8377,60.9767,116307.0
2018-02-14 14:40:00,65.81,65.84,65.73,65.8,122845.0,60.9767,61.0044,60.9025,60.9674,122845.0
2018-02-14 14:50:00,65.8,65.86,65.78,65.83,105272.0,60.9674,61.023,60.9489,60.9952,105272.0
2018-02-14 15:00:00,65.83,66.02,65.82,65.94,167107.0,60.9952,61.1712,60.9859,61.0971,167107.0
2018-02-14 15:10:00,65.94,66.1,65.93,66.08,350974.0,61.0971,61.2454,61.0878,61.2268,350974.0
2018-02-14 15:20:00,66.07,66.08,65.92,65.99,231712.0,61.2176,61.2268,61.0786,61.1434,231712.0
2018-02-14 15:30:00,65.98,66.05,65.96,66.03,447697.0,61.1342,61.199,61.1156,61.1805,447697.0
2018-02-14 15:40:00,66.02,66.11,65.94,66.05,544833.0,61.1712,61.2546,61.0971,61.199,544833.0
2018-02-14 15:50:00,66.06,66.13,66.0,66.03,2140245.0,61.2083,61.2731,61.1527,61.1805,2140245.0
2018-02-15 09:30:00,66.62,66.68,66.26,66.55,785145.0,61.7272,61.7828,61.3936,61.6623,785145.0
2018-02-15 09:40:00,66.56,66.64,66.46,66.62,342075.0,61.6716,61.7457,61.5789,61.7272,342075.0
2018-02-15 09:50:00,66.62,66.79,66.6,66.76,454472.0,61.7272,61.8847,61.7086,61.8569,454472.0
2018-02-15 10:00:00,66.76,66.78,66.51,66.54,260550.0,61.8569,61.8754,61.6252,61.653,260550.0
2018-02-15 10:10:00,66.55,66.57,66.4,66.45,487264.0,61.6623,61.6808,61.5233,61.5696,487264.0
2018-02-15 10:20:00,66.45,66.69,66.43,66.64,232144.0,61.5696,61.792,61.5511,61.7457,232144.0
2018-02-15 10:30:00,66.63,66.67,66.37,66.38,230040.0,61.7364,61.7735,61.4955,61.5048,230040.0
2018-02-15 10:40:00,66.41,66.43,66.12,66.16,400456.0,61.5326,61.5511,61.2639,61.3009,400456.0
2018-02-15 10:50:00,66.16,66.31,65.96,65.98,249909.0,61.3009,61.4399,61.1156,61.1342,249909.0
2018-02-15 11:00:00,65.97,66.26,65.87,66.22,402256.0,61.1249,61.3936,61.0322,61.3565,402256.0
2018-02-15 11:10:00,66.22,66.33,66.18,66.23,228811.0,61.3565,61.4585,61.3195,61.3658,228811.0
2018-02-15 11:20:00,66.24,66.48,66.24,66.48,246997.0,61.3751,61.5974,61.3751,61.5974,246997.0
2018-02-15 11:30:00,66.48,66.5,66.35,66.42,175215.0,61.5974,61.616,61.477,61.5419,175215.0
2018-02-15 11:40:00,66.42,66.51,66.41,66.47,122596.0,61.5419,61.6252,61.5326,61.5882,122596.0
2018-02-15 11:50:00,66.47,66.55,66.45,66.49,99130.0,61.5882,61.6623,61.5696,61.6067,99130.0
2018-02-15 12:00:00,66.49,66.58,66.4,66.47,156801.0,61.6067,61.6901,61.5233,61.5882,156801.0
2018-02-15 12:10:00,66.47,66.56,66.47,66.56,68807.0,61.5882,61.6716,61.5882,61.6716,68807.0
2018-02-15 12:20:00,66.56,66.58,66.5,66.53,139970.0,61.6716,61.6901,61.616,61.6438,139970.0
2018-02-15 12:30:00,66.53,66.72,66.52,66.72,137827.0,61.6438,61.8198,61.6345,61.8198,137827.0
2018-02-15 12:40:00,66.72,66.72,66.62,66.67,94812.0,61.8198,61.8198,61.7272,61.7735,94812.0
2018-02-15 12:50:00,66.68,66.74,66.66,66.74,147721.0,61.7828,61.8383,61.7642,61.8383,147721.0
2018-02-15 13:00:00,66.74,66.92,66.74,66.86,177490.0,61.8383,62.0051,61.8383,61.9495,177490.0
2018-02-15 13:10:00,66.87,66.99,66.87,66.95,88423.0,61.9588,62.07,61.9588,62.0329,88423.0
2018-02-15 13:20:00,66.95,66.95,66.76,66.79,195982.0,62.0329,62.0329,61.8569,61.8847,195982.0
2018-02-15 13:30:00,66.79,66.81,66.7,66.75,116663.0,61.8847,61.9032,61.8013,61.8476,116663.0
2018-02-15 13:40:00,66.75,66.9,66.74,66.88,268559.0,61.8476,61.9866,61.8383,61.9681,268559.0
2018-02-15 13:50:00,66.88,66.91,66.81,66.86,118606.0,61.9681,61.9959,61.9032,61.9495,118606.0
2018-02-15 14:00:00,66.86,67.0,66.82,66.96,154084.0,61.9495,62.0793,61.9125,62.0422,154084.0
2018-02-15 14:10:00,66.97,67.0,66.91,66.97,237844.0,62.0515,62.0793,61.9959,62.0515,237844.0
2018-02-15 14:20:00,66.96,67.02,66.9,67.02,185117.0,62.0422,62.0978,61.9866,62.0978,185117.0
2018-02-15 14:30:00,67.01,67.08,66.99,67.06,208310.0,62.0885,62.1534,62.07,62.1348,208310.0
2018-02-15 14:40:00,67.05,67.11,67.03,67.08,210895.0,62.1256,62.1812,62.1071,62.1534,210895.0
2018-02-15 14:50:00,67.07,67.08,66.96,67.0,162261.0,62.1441,62.1534,62.0422,62.0793,162261.0
2018-02-15 15:00:00,67.01,67.16,67.0,67.07,310351.0,62.0885,62.2275,62.0793,62.1441,310351.0
2018-02-15 15:10:00,67.08,67.12,67.02,67.11,253338.0,62.1534,62.1904,62.0978,62.1812,253338.0
2018-02-15 15:20:00,67.1,67.19,67.1,67.12,263878.0,62.1719,62.2553,62.1719,62.1904,263878.0
2018-02-15 15:30:00,67.12,67.16,67.01,67.08,243680.0,62.1904,62.2275,62.0885,62.1534,243680.0
2018-02-15 15:40:00,67.09,67.15,67.04,67.14,685699.0,62.1626,62.2182,62.1163,62.209,685699.0
2018-02-15 15:50:00,67.14,67.28,67.09,67.27,1441931.0,62.209,62.3387,62.1626,62.3294,1441931.0
2018-02-16 09:30:00,67.08,67.44,67.01,67.44,406702.0,62.1534,62.4869,62.0885,62.4869,406702.0
2018-02-16 09:40:00,67.42,67.48,67.26,67.45,239175.0,62.4684,62.524,62.3202,62.4962,239175.0
2018-02-16 09:50:00,67.45,67.56,67.39,67.39,199102.0,62.4962,62.5981,62.4406,62.4406,199102.0
2018-02-16 10:00:00,67.41,67.47,67.21,67.37,447163.0,62.4591,62.5147,62.2738,62.4221,447163.0
2018-02-16 10:10:00,67.36,67.49,67.26,67.43,239374.0,62.4128,62.5333,62.3202,62.4777,239374.0
2018-02-16 10:20:00,67.43,67.61,67.41,67.61,203355.0,62.4777,62.6445,62.4591,62.6445,203355.0
2018-02-16 10:30:00,67.61,67.72,67.59,67.64,233060.0,62.6445,62.7464,62.6259,62.6722,233060.0
2018-02-16 10:40:00,67.64,67.66,67.56,67.65,300724.0,62.6722,62.6908,62.5981,62.6815,300724.0
2018-02-16 10:50:00,67.66,67.66,67.52,67.54,201940.0,62.6908,62.6908,62.5611,62.5796,201940.0
2018-02-16 11:00:00,67.54,67.67,67.5,67.66,260314.0,62.5796,62.7,62.5425,62.6908,260314.0
2018-02-16 11:10:00,67.66,67.74,67.64,67.69,177152.0,62.6908,62.7649,62.6722,62.7186,177152.0
2018-02-16 11:20:00,67.69,67.72,67.6,67.61,271884.0,62.7186,62.7464,62.6352,62.6445,271884.0
2018-02-16 11:30:00,67.61,67.67,67.59,67.66,179183.0,62.6445,62.7,62.6259,62.6908,179183.0
2018-02-16 11:40:00,67.67,67.68,67.59,67.64,155405.0,62.7,62.7093,62.6259,62.6722,155405.0
2018-02-16 11:50:00,67.65,67.76,67.65,67.73,133455.0,62.6815,62.7834,62.6815,62.7556,133455.0
2018-02-16 12:00:00,67.73,67.77,67.68,67.71,105395.0,62.7556,62.7927,62.7093,62.7371,105395.0
2018-02-16 12:10:00,67.7,67.8,67.69,67.78,161972.0,62.7278,62.8205,62.7186,62.802,161972.0
2018-02-16 12:20:00,67.78,67.78,67.71,67.78,63623.0,62.802,62.802,62.7371,62.802,63623.0
2018-02-16 12:30:00,67.77,67.89,67.77,67.86,261358.0,62.7927,62.9039,62.7927,62.8761,261358.0
2018-02-16 12:40:00,67.87,67.9,67.8,67.8,109820.0,62.8854,62.9132,62.8205,62.8205,109820.0
2018-02-16 12:50:00,67.81,67.81,67.56,67.69,242106.0,62.8298,62.8298,62.5981,62.7186,242106.0
2018-02-16 13:00:00,67.7,67.76,67.61,67.65,132482.0,62.7278,62.7834,62.6445,62.6815,132482.0
2018-02-16 13:10:00,67.64,67.65,67.35,67.37,248927.0,62.6722,62.6815,62.4035,62.4221,248927.0
2018-02-16 13:20:00,67.37,67.51,67.32,67.36,194072.0,62.4221,62.5518,62.3758,62.4128,194072.0
2018-02-16 13:30:00,67.36,67.52,67.18,67.42,393448.0,62.4128,62.5611,62.246,62.4684,393448.0
2018-02-16 13:40:00,67.4,67.58,67.39,67.45,165301.0,62.4499,62.6167,62.4406,62.4962,165301.0
2018-02-16 13:50:00,67.44,67.45,67.26,67.34,179086.0,62.4869,62.4962,62.3202,62.3943,179086.0
2018-02-16 14:00:00,67.34,67.47,67.32,67.32,305538.0,62.3943,62.5147,62.3758,62.3758,305538.0
2018-02-16 14:10:00,67.32,67.4,67.12,67.23,269601.0,62.3758,62.4499,62.1904,62.2924,269601.0
2018-02-16 14:20:00,67.22,67.29,67.07,67.28,301282.0,62.2831,62.348,62.1441,62.3387,301282.0
2018-02-16 14:30:00,67.3,67.42,67.19,67.38,117649.0,62.3572,62.4684,62.2553,62.4313,117649.0
2018-02-16 14:40:00,67.38,67.41,67.23,67.34,162693.0,62.4313,62.4591,62.2924,62.3943,162693.0
2018-02-16 14:50:00,67.33,67.43,67.22,67.42,183177.0,62.385,62.4777,62.2831,62.4684,183177.0
2018-02-16 15:00:00,67.43,67.47,67.32,67.47,167425.0,62.4777,62.5147,62.3758,62.5147,167425.0
2018-02-16 15:10:00,67.48,67.51,67.31,67.36,203741.0,62.524,62.5518,62.3665,62.4128,203741.0
2018-02-16 15:20:00,67.36,67.47,67.33,67.4,251686.0,62.4128,62.5147,62.385,62.4499,251686.0
2018-02-16 15:30:00,67.4,67.44,67.26,67.33,285294.0,62.4499,62.4869,62.3202,62.385,285294.0
2018-02-16 15:40:00,67.33,67.44,67.26,67.4,397240.0,62.385,62.4869,62.3202,62.4499,397240.0
2018-02-16 15:50:00,67.4,67.42,67.16,67.17,954257.0,62.4499,62.4684,62.2275,62.2368,954257.0
2018-02-20 09:30:00,66.84,67.2,66.77,67.19,650247.0,61.931,62.2646,61.8661,62.2553,650247.0
2018-02-20 09:40:00,67.19,67.37,67.15,67.37,428682.0,62.2553,62.4221,62.2182,62.4221,428682.0
2018-02-20 09:50:00,67.38,67.41,67.19,67.22,438534.0,62.4313,62.4591,62.2553,62.2831,438534.0
2018-02-20 10:00:00,67.23,67.36,67.18,67.33,330017.0,62.2924,62.4128,62.246,62.385,330017.0
2018-02-20 10:10:00,67.34,67.44,67.31,67.38,272284.0,62.3943,62.4869,62.3665,62.4313,272284.0
2018-02-20 10:20:00,67.39,67.47,67.34,67.34,240151.0,62.4406,62.5147,62.3943,62.3943,240151.0
2018-02-20 10:30:00,67.34,67.35,67.15,67.19,160279.0,62.3943,62.4035,62.2182,62.2553,160279.0
2018-02-20 10:40:00,67.19,67.36,67.17,67.35,102491.0,62.2553,62.4128,62.2368,62.4035,102491.0
2018-02-20 10:50:00,67.35,67.36,67.23,67.25,178516.0,62.4035,62.4128,62.2924,62.3109,178516.0
2018-02-20 11:00:00,67.26,67.49,67.23,67.45,852061.0,62.3202,62.5333,62.2924,62.4962,852061.0
2018-02-20 11:10:00,67.44,67.46,67.36,67.42,400219.0,62.4869,62.5055,62.4128,62.4684,400219.0
2018-02-20 11:20:00,67.41,67.64,67.41,67.62,261206.0,62.4591,62.6722,62.4591,62.6537,261206.0
2018-02-20 11:30:00,67.63,67.66,67.53,67.53,289853.0,62.663,62.6908,62.5703,62.5703,289853.0
2018-02-20 11:40:00,67.54,67.61,67.53,67.59,89310.0,62.5796,62.6445,62.5703,62.6259,89310.0
2018-02-20 11:50:00,67.59,67.74,67.58,67.72,86968.0,62.6259,62.7649,62.6167,62.7464,86968.0
2018-02-20 12:00:00,67.72,67.77,67.69,67.72,78894.0,62.7464,62.7927,62.7186,62.7464,78894.0
2018-02-20 12:10:00,67.73,67.74,67.67,67.67,84862.0,62.7556,62.7649,62.7,62.7,84862.0
2018-02-20 12:20:00,67.67,67.71,67.65,67.68,315433.0,62.7,62.7371,62.6815,62.7093,315433.0
2018-02-20 12:30:00,67.69,67.73,67.66,67.69,93678.0,62.7186,62.7556,62.6908,62.7186,93678.0
2018-02-20 12:40:00,67.69,67.72,67.63,67.72,124992.0,62.7186,62.7464,62.663,62.7464,124992.0
2018-02-20 12:50:00,67.72,67.75,67.68,67.71,147900.0,62.7464,62.7742,62.7093,62.7371,147900.0
2018-02-20 13:00:00,67.7,67.72,67.5,67.55,190562.0,62.7278,62.7464,62.5425,62.5889,190562.0
2018-02-20 13:10:00,67.54,67.64,67.51,67.62,108652.0,62.5796,62.6722,62.5518,62.6537,108652.0
2018-02-20 13:20:00,67.62,67.63,67.51,67.54,99829.0,62.6537,62.663,62.5518,62.5796,99829.0
2018-02-20 13:30:00,67.54,67.67,67.5,67.64,115562.0,62.5796,62.7,62.5425,62.6722,115562.0
2018-02-20 13:40:00,67.64,67.76,67.64,67.74,86546.0,62.6722,62.7834,62.6722,62.7649,86546.0
2018-02-20 13:50:00,67.74,67.77,67.64,67.72,104352.0,62.7649,62.7927,62.6722,62.7464,104352.0
2018-02-20 14:00:00,67.73,67.75,67.59,67.63,173845.0,62.7556,62.7742,62.6259,62.663,173845.0
2018-02-20 14:10:00,67.61,67.65,67.5,67.53,188142.0,62.6445,62.6815,62.5425,62.5703,188142.0
2018-02-20 14:20:00,67.54,67.62,67.5,67.51,149053.0,62.5796,62.6537,62.5425,62.5518,149053.0
2018-02-20 14:30:00,67.51,67.64,67.49,67.64,117733.0,62.5518,62.6722,62.5333,62.6722,117733.0
2018-02-20 14:40:00,67.64,67.65,67.49,67.51,108111.0,62.6722,62.6815,62.5333,62.5518,108111.0
2018-02-20 14:50:00,67.51,67.52,67.26,67.3,319310.0,62.5518,62.5611,62.3202,62.3572,319310.0
2018-02-20 15:00:00,67.3,67.37,67.09,67.11,287229.0,62.3572,62.4221,62.1626,62.1812,287229.0
2018-02-20 15:10:00,67.11,67.17,67.04,67.1,315718.0,62.1812,62.2368,62.1163,62.1719,315718.0
2018-02-20 15:20:00,67.11,67.15,66.94,67.13,401496.0,62.1812,62.2182,62.0237,62.1997,401496.0
2018-02-20 15:30:00,67.13,67.24,67.12,67.17,463987.0,62.1997,62.3016,62.1904,62.2368,463987.0
2018-02-20 15:40:00,67.17,67.32,67.04,67.28,518302.0,62.2368,62.3758,62.1163,62.3387,518302.0
2018-02-20 15:50:00,67.29,67.37,67.22,67.24,1895002.0,62.348,62.4221,62.2831,62.3016,1895002.0
2018-02-21 09:30:00,67.5,67.61,67.37,67.54,346982.0,62.5425,62.6445,62.4221,62.5796,346982.0
2018-02-21 09:40:00,67.53,67.65,67.48,67.58,233509.0,62.5703,62.6815,62.524,62.6167,233509.0
2018-02-21 09:50:00,67.58,67.62,67.49,67.54,140061.0,62.6167,62.6537,62.5333,62.5796,140061.0
2018-02-21 10:00:00,67.55,67.66,67.44,67.65,501042.0,62.5889,62.6908,62.4869,62.6815,501042.0
2018-02-21 10:10:00,67.64,67.68,67.54,67.64,159064.0,62.6722,62.7093,62.5796,62.6722,159064.0
2018-02-21 10:20:00,67.66,67.69,67.61,67.67,100190.0,62.6908,62.7186,62.6445,62.7,100190.0
2018-02-21 10:30:00,67.66,67.73,67.61,67.71,110848.0,62.6908,62.7556,62.6445,62.7371,110848.0
2018-02-21 10:40:00,67.71,67.77,67.67,67.67,118098.0,62.7371,62.7927,62.7,62.7,118098.0
2018-02-21 10:50:00,67.67,67.74,67.65,67.71,120151.0,62.7,62.7649,62.6815,62.7371,120151.0
2018-02-21 11:00:00,67.72,67.75,67.68,67.73,78018.0,62.7464,62.7742,62.7093,62.7556,78018.0
2018-02-21 11:10:00,67.73,67.73,67.63,67.69,130607.0,62.7556,62.7556,62.663,62.7186,130607.0
2018-02-21 11:20:00,67.69,67.81,67.68,67.81,245655.0,62.7186,62.8298,62.7093,62.8298,245655.0
2018-02-21 11:30:00,67.81,67.92,67.79,67.81,99988.0,62.8298,62.9317,62.8112,62.8298,99988.0
2018-02-21 11:40:00,67.83,67.87,67.79,67.84,59534.0,62.8483,62.8854,62.8112,62.8576,59534.0
2018-02-21 11:50:00,67.84,67.86,67.71,67.72,129685.0,62.8576,62.8761,62.7371,62.7464,129685.0
2018-02-21 12:00:00,67.73,67.76,67.58,67.62,111045.0,62.7556,62.7834,62.6167,62.6537,111045.0
2018-02-21 12:10:00,67.61,67.71,67.59,67.7,81768.0,62.6445,62.7371,62.6259,62.7278,81768.0
2018-02-21 12:20:00,67.7,67.7,67.56,67.59,134806.0,62.7278,62.7278,62.5981,62.6259,134806.0
2018-02-21 12:30:00,67.59,67.63,67.55,67.62,101045.0,62.6259,62.663,62.5889,62.6537,101045.0
2018-02-21 12:40:00,67.61,67.65,67.54,67.59,164297.0,62.6445,62.6815,62.5796,62.6259,164297.0
2018-02-21 12:50:00,67.6,67.66,67.6,67.65,118322.0,62.6352,62.6908,62.6352,62.6815,118322.0
2018-02-21 13:00:00,67.65,67.68,67.62,67.64,276436.0,62.6815,62.7093,62.6537,62.6722,276436.0
2018-02-21 13:10:00,67.65,67.69,67.62,67.68,95673.0,62.6815,62.7186,62.6537,62.7093,95673.0
2018-02-21 13:20:00,67.68,67.69,67.62,67.67,172637.0,62.7093,62.7186,62.6537,62.7,172637.0
2018-02-21 13:30:00,67.68,67.71,67.62,67.63,511772.0,62.7093,62.7371,62.6537,62.663,511772.0
2018-02-21 13:40:00,67.63,67.69,67.59,67.67,132238.0,62.663,62.7186,62.6259,62.7,132238.0
2018-02-21 13:50:00,67.67,67.73,67.67,67.68,184774.0,62.7,62.7556,62.7,62.7093,184774.0
2018-02-21 14:00:00,67.68,68.01,67.6,67.91,469097.0,62.7093,63.0151,62.6352,62.9224,469097.0
2018-02-21 14:10:00,67.91,67.99,67.87,67.94,174442.0,62.9224,62.9965,62.8854,62.9502,174442.0
2018-02-21 14:20:00,67.95,68.07,67.87,67.91,327630.0,62.9595,63.0707,62.8854,62.9224,327630.0
2018-02-21 14:30:00,67.92,67.96,67.83,67.9,203643.0,62.9317,62.9687,62.8483,62.9132,203643.0
2018-02-21 14:40:00,67.9,67.95,67.71,67.71,294408.0,62.9132,62.9595,62.7371,62.7371,294408.0
2018-02-21 14:50:00,67.71,67.77,67.59,67.68,205064.0,62.7371,62.7927,62.6259,62.7093,205064.0
2018-02-21 15:00:00,67.68,67.69,67.28,67.33,352850.0,62.7093,62.7186,62.3387,62.385,352850.0
2018-02-21 15:10:00,67.31,67.39,67.16,67.32,317904.0,62.3665,62.4406,62.2275,62.3758,317904.0
2018-02-21 15:20:00,67.33,67.46,67.22,67.42,563131.0,62.385,62.5055,62.2831,62.4684,563131.0
2018-02-21 15:30:00,67.41,67.54,67.31,67.32,359894.0,62.4591,62.5796,62.3665,62.3758,359894.0
2018-02-21 15:40:00,67.31,67.34,67.1,67.21,730908.0,62.3665,62.3943,62.1719,62.2738,730908.0
2018-02-21 15:50:00,67.2,67.21,66.8,66.81,2209376.0,62.2646,62.2738,61.8939,61.9032,2209376.0
2018-02-22 09:30:00,67.04,67.37,67.04,67.36,417477.0,62.1163,62.4221,62.1163,62.4128,417477.0
2018-02-22 09:40:00,67.35,67.4,67.19,67.19,228177.0,62.4035,62.4499,62.2553,62.2553,228177.0
2018-02-22 09:50:00,67.18,67.2,66.98,67.1,332926.0,62.246,62.2646,62.0607,62.1719,332926.0
2018-02-22 10:00:00,67.1,67.25,66.96,67.23,361714.0,62.1719,62.3109,62.0422,62.2924,361714.0
2018-02-22 10:10:00,67.23,67.29,67.09,67.12,357237.0,62.2924,62.348,62.1626,62.1904,357237.0
2018-02-22 10:20:00,67.11,67.33,67.09,67.29,142855.0,62.1812,62.385,62.1626,62.348,142855.0
2018-02-22 10:30:00,67.3,67.35,67.21,67.35,130975.0,62.3572,62.4035,62.2738,62.4035,130975.0
2018-02-22 10:40:00,67.35,67.39,67.26,67.36,257972.0,62.4035,62.4406,62.3202,62.4128,257972.0
2018-02-22 10:50:00,67.37,67.42,67.21,67.23,249965.0,62.4221,62.4684,62.2738,62.2924,249965.0
2018-02-22 11:00:00,67.22,67.4,67.2,67.37,111366.0,62.2831,62.4499,62.2646,62.4221,111366.0
2018-02-22 11:10:00,67.38,67.42,67.34,67.35,165169.0,62.4313,62.4684,62.3943,62.4035,165169.0
2018-02-22 11:20:00,67.35,67.45,67.33,67.41,129730.0,62.4035,62.4962,62.385,62.4591,129730.0
2018-02-22 11:30:00,67.41,67.41,67.24,67.36,97908.0,62.4591,62.4591,62.3016,62.4128,97908.0
2018-02-22 11:40:00,67.35,67.46,67.35,67.45,106312.0,62.4035,62.5055,62.4035,62.4962,106312.0
2018-02-22 11:50:00,67.45,67.49,67.4,67.44,114119.0,62.4962,62.5333,62.4499,62.4869,114119.0
2018-02-22 12:00:00,67.44,67.5,67.39,67.42,117784.0,62.4869,62.5425,62.4406,62.4684,117784.0
2018-02-22 12:10:00,67.41,67.46,67.36,67.42,92605.0,62.4591,62.5055,62.4128,62.4684,92605.0
2018-02-22 12:20:00,67.43,67.48,67.34,67.36,97685.0,62.4777,62.524,62.3943,62.4128,97685.0
2018-02-22 12:30:00,67.37,67.38,67.24,67.25,192319.0,62.4221,62.4313,62.3016,62.3109,192319.0
2018-02-22 12:40:00,67.25,67.29,67.1,67.1,178002.0,62.3109,62.348,62.1719,62.1719,178002.0
2018-02-22 12:50:00,67.08,67.23,67.01,67.12,242615.0,62.1534,62.2924,62.0885,62.1904,242615.0
2018-02-22 13:00:00,67.11,67.22,67.11,67.16,148348.0,62.1812,62.2831,62.1812,62.2275,148348.0
2018-02-22 13:10:00,67.16,67.17,66.96,66.98,214067.0,62.2275,62.2368,62.0422,62.0607,214067.0
2018-02-22 13:20:00,66.99,67.1,66.95,67.06,197679.0,62.07,62.1719,62.0329,62.1348,197679.0
2018-02-22 13:30:00,67.06,67.09,66.88,66.96,143652.0,62.1348,62.1626,61.9681,62.0422,143652.0
2018-02-22 13:40:00,66.97,66.97,66.77,66.81,140751.0,62.0515,62.0515,61.8661,61.9032,140751.0
2018-02-22 13:50:00,66.8,67.04,66.77,66.99,309619.0,61.8939,62.1163,61.8661,62.07,309619.0
2018-02-22 14:00:00,66.98,67.09,66.97,66.99,207352.0,62.0607,62.1626,62.0515,62.07,207352.0
2018-02-22 14:10:00,66.98,67.07,66.96,67.07,126557.0,62.0607,62.1441,62.0422,62.1441,126557.0
2018-02-22 14:20:00,67.08,67.21,66.99,67.2,101573.0,62.1534,62.2738,62.07,62.2646,101573.0
2018-02-22 14:30:00,67.21,67.23,67.13,67.15,205723.0,62.2738,62.2924,62.1997,62.2182,205723.0
2018-02-22 14:40:00,67.15,67.16,67.04,67.05,108510.0,62.2182,62.2275,62.1163,62.1256,108510.0
2018-02-22 14:50:00,67.05,67.07,66.81,66.84,274621.0,62.1256,62.1441,61.9032,61.931,274621.0
2018-02-22 15:00:00,66.84,66.93,66.78,66.8,236964.0,61.931,62.0144,61.8754,61.8939,236964.0
2018-02-22 15:10:00,66.8,66.99,66.78,66.98,242550.0,61.8939,62.07,61.8754,62.0607,242550.0
2018-02-22 15:20:00,66.98,67.06,66.93,66.95,164218.0,62.0607,62.1348,62.0144,62.0329,164218.0
2018-02-22 15:30:00,66.96,66.99,66.85,66.94,248225.0,62.0422,62.07,61.9403,62.0237,248225.0
2018-02-22 15:40:00,66.93,67.04,66.72,66.72,582835.0,62.0144,62.1163,61.8198,61.8198,582835.0
2018-02-22 15:50:00,66.72,66.97,66.7,66.88,1459115.0,61.8198,62.0515,61.8013,61.9681,1459115.0
2018-02-23 09:30:00,67.44,67.52,67.31,67.47,447901.0,62.4869,62.5611,62.3665,62.5147,447901.0
2018-02-23 09:40:00,67.47,67.55,67.34,67.37,203700.0,62.5147,62.5889,62.3943,62.4221,203700.0
2018-02-23 09:50:00,67.37,67.5,67.32,67.43,293251.0,62.4221,62.5425,62.3758,62.4777,293251.0
2018-02-23 10:00:00,67.44,67.54,67.38,67.47,154445.0,62.4869,62.5796,62.4313,62.5147,154445.0
2018-02-23 10:10:00,67.47,67.5,67.32,67.36,209690.0,62.5147,62.5425,62.3758,62.4128,209690.0
2018-02-23 10:20:00,67.35,67.39,67.29,67.31,400152.0,62.4035,62.4406,62.348,62.3665,400152.0
2018-02-23 10:30:00,67.32,67.45,67.28,67.44,130629.0,62.3758,62.4962,62.3387,62.4869,130629.0
2018-02-23 10:40:00,67.45,67.55,67.44,67.44,399027.0,62.4962,62.5889,62.4869,62.4869,399027.0
2018-02-23 10:50:00,67.44,67.54,67.43,67.52,181597.0,62.4869,62.5796,62.4777,62.5611,181597.0
2018-02-23 11:00:00,67.52,67.65,67.51,67.61,181957.0,62.5611,62.6815,62.5518,62.6445,181957.0
2018-02-23 11:10:00,67.62,67.68,67.54,67.56,224230.0,62.6537,62.7093,62.5796,62.5981,224230.0
2018-02-23 11:20:00,67.55,67.67,67.55,67.63,108254.0,62.5889,62.7,62.5889,62.663,108254.0
2018-02-23 11:30:00,67.64,67.72,67.61,67.71,113787.0,62.6722,62.7464,62.6445,62.7371,113787.0
2018-02-23 11:40:00,67.71,67.71,67.62,67.62,62048.0,62.7371,62.7371,62.6537,62.6537,62048.0
2018-02-23 11:50:00,67.62,67.76,67.62,67.74,153371.0,62.6537,62.7834,62.6537,62.7649,153371.0
2018-02-23 12:00:00,67.74,67.78,67.7,67.7,111872.0,62.7649,62.802,62.7278,62.7278,111872.0
2018-02-23 12:10:00,67.7,67.77,67.7,67.76,81051.0,62.7278,62.7927,62.7278,62.7834,81051.0
2018-02-23 12:20:00,67.77,67.78,67.63,67.63,114761.0,62.7927,62.802,62.663,62.663,114761.0
2018-02-23 12:30:00,67.64,67.7,67.63,67.69,106899.0,62.6722,62.7278,62.663,62.7186,106899.0
2018-02-23 12:40:00,67.69,67.7,67.61,67.7,76815.0,62.7186,62.7278,62.6445,62.7278,76815.0
2018-02-23 12:50:00,67.7,67.73,67.68,67.7,160450.0,62.7278,62.7556,62.7093,62.7278,160450.0
2018-02-23 13:00:00,67.7,67.7,67.61,67.64,450966.0,62.7278,62.7278,62.6445,62.6722,450966.0
2018-02-23 13:10:00,67.64,67.66,67.58,67.63,104506.0,62.6722,62.6908,62.6167,62.663,104506.0
2018-02-23 13:20:00,67.63,67.72,67.63,67.72,77055.0,62.663,62.7464,62.663,62.7464,77055.0
2018-02-23 13:30:00,67.71,67.77,67.71,67.75,157310.0,62.7371,62.7927,62.7371,62.7742,157310.0
2018-02-23 13:40:00,67.75,67.77,67.72,67.73,65795.0,62.7742,62.7927,62.7464,62.7556,65795.0
2018-02-23 13:50:00,67.73,67.76,67.7,67.76,67614.0,62.7556,62.7834,62.7278,62.7834,67614.0
2018-02-23 14:00:00,67.76,67.79,67.68,67.71,115483.0,62.7834,62.8112,62.7093,62.7371,115483.0
2018-02-23 14:10:00,67.72,67.74,67.67,67.7,178090.0,62.7464,62.7649,62.7,62.7278,178090.0
2018-02-23 14:20:00,67.69,67.8,67.68,67.76,112458.0,62.7186,62.8205,62.7093,62.7834,112458.0
2018-02-23 14:30:00,67.75,67.81,67.72,67.77,205284.0,62.7742,62.8298,62.7464,62.7927,205284.0
2018-02-23 14:40:00,67.77,67.94,67.76,67.94,141601.0,62.7927,62.9502,62.7834,62.9502,141601.0
2018-02-23 14:50:00,67.93,68.0,67.91,67.95,169329.0,62.941,63.0058,62.9224,62.9595,169329.0
2018-02-23 15:00:00,67.95,68.08,67.95,68.04,269744.0,62.9595,63.0799,62.9595,63.0429,269744.0
2018-02-23 15:10:00,68.05,68.09,68.0,68.08,236966.0,63.0521,63.0892,63.0058,63.0799,236966.0
2018-02-23 15:20:00,68.08,68.19,68.07,68.15,390147.0,63.0799,63.1819,63.0707,63.1448,390147.0
2018-02-23 15:30:00,68.15,68.21,68.07,68.14,617680.0,63.1448,63.2004,63.0707,63.1355,617680.0
2018-02-23 15:40:00,68.15,68.22,68.11,68.15,671062.0,63.1448,63.2097,63.1077,63.1448,671062.0
2018-02-23 15:50:00,68.14,68.27,68.13,68.26,1859350.0,63.1355,63.256,63.1263,63.2467,1859350.0
2018-02-26 09:30:00,68.58,68.91,68.58,68.91,525504.0,63.5432,63.849,63.5432,63.849,525504.0
2018-02-26 09:40:00,68.91,68.91,68.79,68.9,328781.0,63.849,63.849,63.7378,63.8397,328781.0
2018-02-26 09:50:00,68.89,68.93,68.84,68.9,340342.0,63.8304,63.8675,63.7841,63.8397,340342.0
2018-02-26 10:00:00,68.91,68.98,68.88,68.95,187581.0,63.849,63.9138,63.8212,63.886,187581.0
2018-02-26 10:10:00,68.95,68.96,68.83,68.88,279602.0,63.886,63.8953,63.7749,63.8212,279602.0
2018-02-26 10:20:00,68.88,68.92,68.75,68.8,144710.0,63.8212,63.8582,63.7007,63.7471,144710.0
2018-02-26 10:30:00,68.8,68.81,68.67,68.79,223015.0,63.7471,63.7563,63.6266,63.7378,223015.0
2018-02-26 10:40:00,68.79,68.86,68.74,68.77,162465.0,63.7378,63.8026,63.6915,63.7193,162465.0
2018-02-26 10:50:00,68.77,68.77,68.69,68.73,162151.0,63.7193,63.7193,63.6451,63.6822,162151.0
2018-02-26 11:00:00,68.73,68.89,68.68,68.87,287586.0,63.6822,63.8304,63.6359,63.8119,287586.0
2018-02-26 11:10:00,68.87,68.95,68.84,68.95,193330.0,63.8119,63.886,63.7841,63.886,193330.0
2018-02-26 11:20:00,68.94,68.95,68.86,68.93,182104.0,63.8768,63.886,63.8026,63.8675,182104.0
2018-02-26 11:30:00,68.93,68.97,68.9,68.94,267010.0,63.8675,63.9046,63.8397,63.8768,267010.0
2018-02-26 11:40:00,68.95,68.96,68.9,68.91,96642.0,63.886,63.8953,63.8397,63.849,96642.0
2018-02-26 11:50:00,68.9,68.93,68.89,68.89,102178.0,63.8397,63.8675,63.8304,63.8304,102178.0
2018-02-26 12:00:00,68.89,68.99,68.88,68.96,144305.0,63.8304,63.9231,63.8212,63.8953,144305.0
2018-02-26 12:10:00,68.97,69.0,68.9,68.94,181984.0,63.9046,63.9324,63.8397,63.8768,181984.0
2018-02-26 12:20:00,68.94,68.99,68.94,68.99,284185.0,63.8768,63.9231,63.8768,63.9231,284185.0
2018-02-26 12:30:00,69.0,69.01,68.92,68.96,251095.0,63.9324,63.9416,63.8582,63.8953,251095.0
2018-02-26 12:40:00,68.96,69.03,68.91,69.02,210704.0,63.8953,63.9602,63.849,63.9509,210704.0
2018-02-26 12:50:00,69.02,69.07,69.02,69.05,161785.0,63.9509,63.9972,63.9509,63.9787,161785.0
2018-02-26 13:00:00,69.05,69.09,69.03,69.07,116520.0,63.9787,64.0158,63.9602,63.9972,116520.0
2018-02-26 13:10:00,69.07,69.08,69.04,69.06,106411.0,63.9972,64.0065,63.9694,63.988,106411.0
2018-02-26 13:20:00,69.06,69.13,69.05,69.13,92672.0,63.988,64.0528,63.9787,64.0528,92672.0
2018-02-26 13:30:00,69.12,69.13,69.03,69.07,173361.0,64.0436,64.0528,63.9602,63.9972,173361.0
2018-02-26 13:40:00,69.07,69.11,69.03,69.08,87103.0,63.9972,64.0343,63.9602,64.0065,87103.0
2018-02-26 13:50:00,69.08,69.13,69.03,69.12,103610.0,64.0065,64.0528,63.9602,64.0436,103610.0
2018-02-26 14:00:00,69.12,69.18,69.03,69.18,170489.0,64.0436,64.0991,63.9602,64.0991,170489.0
2018-02-26 14:10:00,69.17,69.25,69.17,69.23,136967.0,64.0899,64.164,64.0899,64.1455,136967.0
2018-02-26 14:20:00,69.23,69.25,69.17,69.17,198437.0,64.1455,64.164,64.0899,64.0899,198437.0
2018-02-26 14:30:00,69.17,69.24,69.16,69.21,149338.0,64.0899,64.1547,64.0806,64.1269,149338.0
2018-02-26 14:40:00,69.2,69.24,69.12,69.14,243187.0,64.1177,64.1547,64.0436,64.0621,243187.0
2018-02-26 14:50:00,69.14,69.2,69.11,69.17,118033.0,64.0621,64.1177,64.0343,64.0899,118033.0
2018-02-26 15:00:00,69.17,69.3,69.15,69.28,223127.0,64.0899,64.2103,64.0713,64.1918,223127.0
2018-02-26 15:10:00,69.28,69.32,69.26,69.31,188885.0,64.1918,64.2289,64.1733,64.2196,188885.0
2018-02-26 15:20:00,69.31,69.35,69.29,69.33,282450.0,64.2196,64.2567,64.2011,64.2381,282450.0
2018-02-26 15:30:00,69.33,69.35,69.28,69.34,441581.0,64.2381,64.2567,64.1918,64.2474,441581.0
2018-02-26 15:40:00,69.33,69.36,69.21,69.21,730403.0,64.2381,64.2659,64.1269,64.1269,730403.0
2018-02-26 15:50:00,69.22,69.36,69.17,69.35,1696843.0,64.1362,64.2659,64.0899,64.2567,1696843.0
2018-02-27 09:30:00,69.39,69.48,69.3,69.48,575271.0,64.2937,64.3771,64.2103,64.3771,575271.0
2018-02-27 09:40:00,69.47,69.47,69.37,69.38,450312.0,64.3678,64.3678,64.2752,64.2845,450312.0
2018-02-27 09:50:00,69.38,69.43,69.21,69.26,353645.0,64.2845,64.3308,64.1269,64.1733,353645.0
2018-02-27 10:00:00,69.27,69.54,69.25,69.52,355595.0,64.1825,64.4327,64.164,64.4142,355595.0
2018-02-27 10:10:00,69.53,69.64,69.51,69.62,197346.0,64.4234,64.5254,64.4049,64.5068,197346.0
2018-02-27 10:20:00,69.62,69.71,69.61,69.66,198023.0,64.5068,64.5902,64.4976,64.5439,198023.0
2018-02-27 10:30:00,69.66,69.68,69.47,69.48,238209.0,64.5439,64.5624,64.3678,64.3771,238209.0
2018-02-27 10:40:00,69.5,69.55,69.3,69.3,405644.0,64.3956,64.442,64.2103,64.2103,405644.0
2018-02-27 10:50:00,69.3,69.35,69.1,69.19,401850.0,64.2103,64.2567,64.025,64.1084,401850.0
2018-02-27 11:00:00,69.19,69.26,69.08,69.26,386514.0,64.1084,64.1733,64.0065,64.1733,386514.0
2018-02-27 11:10:00,69.27,69.38,69.27,69.29,192053.0,64.1825,64.2845,64.1825,64.2011,192053.0
2018-02-27 11:20:00,69.29,69.3,69.11,69.12,249065.0,64.2011,64.2103,64.0343,64.0436,249065.0
2018-02-27 11:30:00,69.13,69.23,69.0,69.01,247481.0,64.0528,64.1455,63.9324,63.9416,247481.0
2018-02-27 11:40:00,69.01,69.16,68.97,69.16,213713.0,63.9416,64.0806,63.9046,64.0806,213713.0
2018-02-27 11:50:00,69.17,69.17,68.96,68.97,164804.0,64.0899,64.0899,63.8953,63.9046,164804.0
2018-02-27 12:00:00,68.96,69.11,68.94,69.11,142430.0,63.8953,64.0343,63.8768,64.0343,142430.0
2018-02-27 12:10:00,69.1,69.11,68.91,68.93,135493.0,64.025,64.0343,63.849,63.8675,135493.0
2018-02-27 12:20:00,68.93,68.93,68.75,68.9,222358.0,63.8675,63.8675,63.7007,63.8397,222358.0
2018-02-27 12:30:00,68.91,69.07,68.88,69.06,291676.0,63.849,63.9972,63.8212,63.988,291676.0
2018-02-27 12:40:00,69.05,69.11,69.0,69.09,232873.0,63.9787,64.0343,63.9324,64.0158,232873.0
2018-02-27 12:50:00,69.09,69.25,69.09,69.25,111120.0,64.0158,64.164,64.0158,64.164,111120.0
2018-02-27 13:00:00,69.24,69.28,69.17,69.28,180747.0,64.1547,64.1918,64.0899,64.1918,180747.0
2018-02-27 13:10:00,69.27,69.29,69.14,69.22,82779.0,64.1825,64.2011,64.0621,64.1362,82779.0
2018-02-27 13:20:00,69.23,69.29,69.2,69.22,114575.0,64.1455,64.2011,64.1177,64.1362,114575.0
2018-02-27 13:30:00,69.22,69.23,69.09,69.14,172984.0,64.1362,64.1455,64.0158,64.0621,172984.0
2018-02-27 13:40:00,69.13,69.26,69.11,69.17,218584.0,64.0528,64.1733,64.0343,64.0899,218584.0
2018-02-27 13:50:00,69.16,69.17,69.04,69.09,248001.0,64.0806,64.0899,63.9694,64.0158,248001.0
2018-02-27 14:00:00,69.11,69.14,68.92,69.07,176715.0,64.0343,64.0621,63.8582,63.9972,176715.0
2018-02-27 14:10:00,69.07,69.1,68.97,69.0,199906.0,63.9972,64.025,63.9046,63.9324,199906.0
2018-02-27 14:20:00,69.0,69.1,68.94,69.07,158342.0,63.9324,64.025,63.8768,63.9972,158342.0
2018-02-27 14:30:00,69.07,69.22,69.04,69.17,228925.0,63.9972,64.1362,63.9694,64.0899,228925.0
2018-02-27 14:40:00,69.18,69.19,68.95,68.97,127063.0,64.0991,64.1084,63.886,63.9046,127063.0
2018-02-27 14:50:00,68.98,69.16,68.97,69.08,203187.0,63.9138,64.0806,63.9046,64.0065,203187.0
2018-02-27 15:00:00,69.07,69.12,68.9,68.91,204358.0,63.9972,64.0436,63.8397,63.849,204358.0
2018-02-27 15:10:00,68.91,68.98,68.84,68.85,227108.0,63.849,63.9138,63.7841,63.7934,227108.0
2018-02-27 15:20:00,68.85,68.92,68.75,68.91,441246.0,63.7934,63.8582,63.7007,63.849,441246.0
2018-02-27 15:30:00,68.91,69.0,68.81,68.91,303334.0,63.849,63.9324,63.7563,63.849,303334.0
2018-02-27 15:40:00,68.91,69.03,68.83,69.02,572181.0,63.849,63.9602,63.7749,63.9509,572181.0
2018-02-27 15:50:00,69.02,69.02,68.66,68.66,1770604.0,63.9509,63.9509,63.6173,63.6173,1770604.0
2018-02-28 09:30:00,69.05,69.12,68.91,69.0,493700.0,63.9787,64.0436,63.849,63.9324,493700.0
2018-02-28 09:40:00,69.02,69.12,68.94,69.11,441630.0,63.9509,64.0436,63.8768,64.0343,441630.0
2018-02-28 09:50:00,69.11,69.31,69.08,69.3,499498.0,64.0343,64.2196,64.0065,64.2103,499498.0
2018-02-28 10:00:00,69.3,69.31,69.16,69.16,183327.0,64.2103,64.2196,64.0806,64.0806,183327.0
2018-02-28 10:10:00,69.16,69.24,69.12,69.23,202495.0,64.0806,64.1547,64.0436,64.1455,202495.0
2018-02-28 10:20:00,69.24,69.25,69.11,69.18,149694.0,64.1547,64.164,64.0343,64.0991,149694.0
2018-02-28 10:30:00,69.19,69.25,69.11,69.22,114843.0,64.1084,64.164,64.0343,64.1362,114843.0
2018-02-28 10:40:00,69.22,69.24,69.0,69.01,161936.0,64.1362,64.1547,63.9324,63.9416,161936.0
2018-02-28 10:50:00,69.02,69.06,68.75,68.87,276439.0,63.9509,63.988,63.7007,63.8119,276439.0
2018-02-28 11:00:00,68.88,68.92,68.78,68.78,359878.0,63.8212,63.8582,63.7285,63.7285,359878.0
2018-02-28 11:10:00,68.79,68.85,68.67,68.85,200697.0,63.7378,63.7934,63.6266,63.7934,200697.0
2018-02-28 11:20:00,68.84,68.94,68.75,68.92,244608.0,63.7841,63.8768,63.7007,63.8582,244608.0
2018-02-28 11:30:00,68.91,68.94,68.71,68.71,194541.0,63.849,63.8768,63.6637,63.6637,194541.0
2018-02-28 11:40:00,68.7,68.75,68.55,68.65,190114.0,63.6544,63.7007,63.5154,63.6081,190114.0
2018-02-28 11:50:00,68.67,68.79,68.63,68.79,115612.0,63.6266,63.7378,63.5895,63.7378,115612.0
2018-02-28 12:00:00,68.8,68.86,68.74,68.85,143797.0,63.7471,63.8026,63.6915,63.7934,143797.0
2018-02-28 12:10:00,68.85,68.86,68.8,68.81,72371.0,63.7934,63.8026,63.7471,63.7563,72371.0
2018-02-28 12:20:00,68.8,68.85,68.74,68.8,78887.0,63.7471,63.7934,63.6915,63.7471,78887.0
2018-02-28 12:30:00,68.79,68.93,68.73,68.92,115110.0,63.7378,63.8675,63.6822,63.8582,115110.0
2018-02-28 12:40:00,68.92,69.09,68.89,69.09,114492.0,63.8582,64.0158,63.8304,64.0158,114492.0
2018-02-28 12:50:00,69.08,69.11,69.02,69.08,131178.0,64.0065,64.0343,63.9509,64.0065,131178.0
2018-02-28 13:00:00,69.07,69.07,68.99,69.06,100213.0,63.9972,63.9972,63.9231,63.988,100213.0
2018-02-28 13:10:00,69.07,69.12,69.0,69.06,149103.0,63.9972,64.0436,63.9324,63.988,149103.0
2018-02-28 13:20:00,69.07,69.15,69.03,69.12,124042.0,63.9972,64.0713,63.9602,64.0436,124042.0
2018-02-28 13:30:00,69.12,69.19,69.08,69.17,247086.0,64.0436,64.1084,64.0065,64.0899,247086.0
2018-02-28 13:40:00,69.17,69.21,69.09,69.1,135321.0,64.0899,64.1269,64.0158,64.025,135321.0
2018-02-28 13:50:00,69.1,69.27,69.04,69.27,142737.0,64.025,64.1825,63.9694,64.1825,142737.0
2018-02-28 14:00:00,69.26,69.34,69.24,69.26,169875.0,64.1733,64.2474,64.1547,64.1733,169875.0
2018-02-28 14:10:00,69.26,69.29,69.21,69.28,85133.0,64.1733,64.2011,64.1269,64.1918,85133.0
2018-02-28 14:20:00,69.29,69.3,69.22,69.23,83942.0,64.2011,64.2103,64.1362,64.1455,83942.0
2018-02-28 14:30:00,69.22,69.22,69.03,69.04,184149.0,64.1362,64.1362,63.9602,63.9694,184149.0
2018-02-28 14:40:00,69.04,69.09,68.92,68.96,153513.0,63.9694,64.0158,63.8582,63.8953,153513.0
2018-02-28 14:50:00,68.96,68.96,68.78,68.81,203580.0,63.8953,63.8953,63.7285,63.7563,203580.0
2018-02-28 15:00:00,68.82,68.86,68.64,68.76,424855.0,63.7656,63.8026,63.5988,63.71,424855.0
2018-02-28 15:10:00,68.76,68.79,68.66,68.72,263673.0,63.71,63.7378,63.6173,63.6729,263673.0
2018-02-28 15:20:00,68.72,68.73,68.55,68.69,399791.0,63.6729,63.6822,63.5154,63.6451,399791.0
2018-02-28 15:30:00,68.7,68.76,68.56,68.75,232709.0,63.6544,63.71,63.5247,63.7007,232709.0
2018-02-28 15:40:00,68.75,68.76,68.36,68.38,1236258.0,63.7007,63.71,63.3394,63.3579,1236258.0
2018-02-28 15:50:00,68.39,68.39,68.16,68.16,3089871.0,63.3672,63.3672,63.1541,63.1541,3089871.0
2018-03-01 09:30:00,68.33,68.59,68.12,68.17,582026.0,63.3116,63.5525,63.117,63.1633,582026.0
2018-03-01 09:40:00,68.16,68.19,67.82,67.87,573012.0,63.1541,63.1819,62.839,62.8854,573012.0
2018-03-01 09:50:00,67.88,67.96,67.59,67.66,723374.0,62.8946,62.9687,62.6259,62.6908,723374.0
2018-03-01 10:00:00,67.67,68.12,67.56,68.01,442079.0,62.7,63.117,62.5981,63.0151,442079.0
2018-03-01 10:10:00,68.01,68.09,67.8,68.03,580991.0,63.0151,63.0892,62.8205,63.0336,580991.0
2018-03-01 10:20:00,68.01,68.23,67.9,68.23,289206.0,63.0151,63.2189,62.9132,63.2189,289206.0
2018-03-01 10:30:00,68.22,68.53,68.16,68.38,494934.0,63.2097,63.4969,63.1541,63.3579,494934.0
2018-03-01 10:40:00,68.39,68.44,68.11,68.18,406495.0,63.3672,63.4135,63.1077,63.1726,406495.0
2018-03-01 10:50:00,68.18,68.2,67.89,67.95,502398.0,63.1726,63.1911,62.9039,62.9595,502398.0
2018-03-01 11:00:00,67.95,68.15,67.9,68.11,293457.0,62.9595,63.1448,62.9132,63.1077,293457.0
2018-03-01 11:10:00,68.11,68.18,67.9,68.18,255556.0,63.1077,63.1726,62.9132,63.1726,255556.0
2018-03-01 11:20:00,68.19,68.23,67.89,67.96,198588.0,63.1819,63.2189,62.9039,62.9687,198588.0
2018-03-01 11:30:00,67.97,68.13,67.93,68.09,145285.0,62.978,63.1263,62.941,63.0892,145285.0
2018-03-01 11:40:00,68.09,68.26,68.04,68.16,298144.0,63.0892,63.2467,63.0429,63.1541,298144.0
2018-03-01 11:50:00,68.17,68.32,68.15,68.2,168223.0,63.1633,63.3023,63.1448,63.1911,168223.0
2018-03-01 12:00:00,68.21,68.23,67.92,67.99,265990.0,63.2004,63.2189,62.9317,62.9965,265990.0
2018-03-01 12:10:00,67.98,68.05,67.83,67.84,111890.0,62.9873,63.0521,62.8483,62.8576,111890.0
2018-03-01 12:20:00,67.84,67.88,67.72,67.8,324214.0,62.8576,62.8946,62.7464,62.8205,324214.0
2018-03-01 12:30:00,67.8,67.8,67.58,67.71,340440.0,62.8205,62.8205,62.6167,62.7371,340440.0
2018-03-01 12:40:00,67.7,67.86,67.61,67.86,231775.0,62.7278,62.8761,62.6445,62.8761,231775.0
2018-03-01 12:50:00,67.86,67.87,67.63,67.67,201845.0,62.8761,62.8854,62.663,62.7,201845.0
2018-03-01 13:00:00,67.65,67.65,67.13,67.26,882811.0,62.6815,62.6815,62.1997,62.3202,882811.0
2018-03-01 13:10:00,67.26,67.43,67.17,67.38,496336.0,62.3202,62.4777,62.2368,62.4313,496336.0
2018-03-01 13:20:00,67.38,67.51,67.28,67.41,367805.0,62.4313,62.5518,62.3387,62.4591,367805.0
2018-03-01 13:30:00,67.4,67.45,67.22,67.28,486916.0,62.4499,62.4962,62.2831,62.3387,486916.0
2018-03-01 13:40:00,67.28,67.29,66.94,67.03,467016.0,62.3387,62.348,62.0237,62.1071,467016.0
2018-03-01 13:50:00,67.05,67.14,66.86,66.88,638266.0,62.1256,62.209,61.9495,61.9681,638266.0
2018-03-01 14:00:00,66.86,66.9,66.59,66.76,845911.0,61.9495,61.9866,61.6994,61.8569,845911.0
2018-03-01 14:10:00,66.75,66.85,66.53,66.84,463163.0,61.8476,61.9403,61.6438,61.931,463163.0
2018-03-01 14:20:00,66.84,66.97,66.71,66.97,693364.0,61.931,62.0515,61.8106,62.0515,693364.0
2018-03-01 14:30:00,66.97,67.02,66.7,66.73,324723.0,62.0515,62.0978,61.8013,61.8291,324723.0
2018-03-01 14:40:00,66.76,67.08,66.74,66.85,388457.0,61.8569,62.1534,61.8383,61.9403,388457.0
2018-03-01 14:50:00,66.88,67.0,66.79,66.97,965988.0,61.9681,62.0793,61.8847,62.0515,965988.0
2018-03-01 15:00:00,66.98,67.16,66.75,67.11,392407.0,62.0607,62.2275,61.8476,62.1812,392407.0
2018-03-01 15:10:00,67.11,67.39,67.0,67.38,381722.0,62.1812,62.4406,62.0793,62.4313,381722.0
2018-03-01 15:20:00,67.39,67.45,67.21,67.28,650085.0,62.4406,62.4962,62.2738,62.3387,650085.0
2018-03-01 15:30:00,67.28,67.38,66.89,66.9,501206.0,62.3387,62.4313,61.9773,61.9866,501206.0
2018-03-01 15:40:00,66.9,67.15,66.83,67.09,749359.0,61.9866,62.2182,61.9217,62.1626,749359.0
2018-03-01 15:50:00,67.1,67.27,67.0,67.05,2246107.0,62.1719,62.3294,62.0793,62.1256,2246107.0
2018-03-02 09:30:00,66.28,66.58,66.22,66.31,1059852.0,61.4121,61.6901,61.3565,61.4399,1059852.0
2018-03-02 09:40:00,66.29,66.55,66.1,66.26,603519.0,61.4214,61.6623,61.2454,61.3936,603519.0
2018-03-02 09:50:00,66.25,66.55,66.24,66.52,433404.0,61.3843,61.6623,61.3751,61.6345,433404.0
2018-03-02 10:00:00,66.52,66.66,66.45,66.6,1908314.0,61.6345,61.7642,61.5696,61.7086,1908314.0
2018-03-02 10:10:00,66.6,66.64,66.42,66.44,1219991.0,61.7086,61.7457,61.5419,61.5604,1219991.0
2018-03-02 10:20:00,66.44,66.63,66.35,66.55,321257.0,61.5604,61.7364,61.477,61.6623,321257.0
2018-03-02 10:30:00,66.55,66.77,66.48,66.77,333969.0,61.6623,61.8661,61.5974,61.8661,333969.0
2018-03-02 10:40:00,66.76,66.92,66.74,66.84,476681.0,61.8569,62.0051,61.8383,61.931,476681.0
2018-03-02 10:50:00,66.84,66.86,66.66,66.66,238441.0,61.931,61.9495,61.7642,61.7642,238441.0
2018-03-02 11:00:00,66.65,66.73,66.54,66.57,319619.0,61.755,61.8291,61.653,61.6808,319619.0
2018-03-02 11:10:00,66.58,66.72,66.5,66.56,258326.0,61.6901,61.8198,61.616,61.6716,258326.0
2018-03-02 11:20:00,66.55,66.91,66.52,66.89,220853.0,61.6623,61.9959,61.6345,61.9773,220853.0
2018-03-02 11:30:00,66.9,66.97,66.7,66.8,545282.0,61.9866,62.0515,61.8013,61.8939,545282.0
2018-03-02 11:40:00,66.8,67.06,66.8,67.06,366006.0,61.8939,62.1348,61.8939,62.1348,366006.0
2018-03-02 11:50:00,67.07,67.19,67.01,67.18,325290.0,62.1441,62.2553,62.0885,62.246,325290.0
2018-03-02 12:00:00,67.18,67.27,67.07,67.14,524591.0,62.246,62.3294,62.1441,62.209,524591.0
2018-03-02 12:10:00,67.14,67.18,67.02,67.07,269792.0,62.209,62.246,62.0978,62.1441,269792.0
2018-03-02 12:20:00,67.07,67.25,67.03,67.25,241020.0,62.1441,62.3109,62.1071,62.3109,241020.0
2018-03-02 12:30:00,67.24,67.26,67.06,67.07,315188.0,62.3016,62.3202,62.1348,62.1441,315188.0
2018-03-02 12:40:00,67.07,67.32,67.05,67.3,196345.0,62.1441,62.3758,62.1256,62.3572,196345.0
2018-03-02 12:50:00,67.3,67.43,67.29,67.36,295432.0,62.3572,62.4777,62.348,62.4128,295432.0
2018-03-02 13:00:00,67.36,67.39,67.21,67.21,308553.0,62.4128,62.4406,62.2738,62.2738,308553.0
2018-03-02 13:10:00,67.21,67.22,66.98,67.1,204040.0,62.2738,62.2831,62.0607,62.1719,204040.0
2018-03-02 13:20:00,67.1,67.15,66.95,66.96,177136.0,62.1719,62.2182,62.0329,62.0422,177136.0
2018-03-02 13:30:00,66.95,67.04,66.78,66.87,161799.0,62.0329,62.1163,61.8754,61.9588,161799.0
2018-03-02 13:40:00,66.88,67.11,66.86,67.11,128252.0,61.9681,62.1812,61.9495,62.1812,128252.0
2018-03-02 13:50:00,67.11,67.12,66.95,67.02,173982.0,62.1812,62.1904,62.0329,62.0978,173982.0
2018-03-02 14:00:00,67.02,67.23,67.02,67.18,231536.0,62.0978,62.2924,62.0978,62.246,231536.0
2018-03-02 14:10:00,67.18,67.34,67.17,67.24,265759.0,62.246,62.3943,62.2368,62.3016,265759.0
2018-03-02 14:20:00,67.25,67.27,67.11,67.18,190179.0,62.3109,62.3294,62.1812,62.246,190179.0
2018-03-02 14:30:00,67.18,67.34,67.09,67.34,226261.0,62.246,62.3943,62.1626,62.3943,226261.0
2018-03-02 14:40:00,67.34,67.41,67.27,67.4,295876.0,62.3943,62.4591,62.3294,62.4499,295876.0
2018-03-02 14:50:00,67.4,67.47,67.25,67.25,408029.0,62.4499,62.5147,62.3109,62.3109,408029.0
2018-03-02 15:00:00,67.25,67.27,67.09,67.26,423393.0,62.3109,62.3294,62.1626,62.3202,423393.0
2018-03-02 15:10:00,67.26,67.33,67.14,67.31,378258.0,62.3202,62.385,62.209,62.3665,378258.0
2018-03-02 15:20:00,67.31,67.4,67.26,67.36,330998.0,62.3665,62.4499,62.3202,62.4128,330998.0
2018-03-02 15:30:00,67.35,67.57,67.34,67.56,436563.0,62.4035,62.6074,62.3943,62.5981,436563.0
2018-03-02 15:40:00,67.56,67.62,67.46,67.53,759840.0,62.5981,62.6537,62.5055,62.5703,759840.0
2018-03-02 15:50:00,67.53,67.82,67.53,67.68,2119596.0,62.5703,62.839,62.5703,62.7093,2119596.0
2018-03-05 09:30:00,67.36,67.54,67.31,67.5,699910.0,62.4128,62.5796,62.3665,62.5425,699910.0
2018-03-05 09:40:00,67.5,67.51,67.3,67.3,289964.0,62.5425,62.5518,62.3572,62.3572,289964.0
2018-03-05 09:50:00,67.29,67.51,67.24,67.43,352240.0,62.348,62.5518,62.3016,62.4777,352240.0
2018-03-05 10:00:00,67.43,67.51,67.32,67.32,223580.0,62.4777,62.5518,62.3758,62.3758,223580.0
2018-03-05 10:10:00,67.32,67.37,67.21,67.26,189617.0,62.3758,62.4221,62.2738,62.3202,189617.0
2018-03-05 10:20:00,67.25,67.44,67.23,67.43,179983.0,62.3109,62.4869,62.2924,62.4777,179983.0
2018-03-05 10:30:00,67.44,67.57,67.38,67.55,93007.0,62.4869,62.6074,62.4313,62.5889,93007.0
2018-03-05 10:40:00,67.55,67.7,67.52,67.6,134916.0,62.5889,62.7278,62.5611,62.6352,134916.0
2018-03-05 10:50:00,67.61,67.83,67.56,67.81,179767.0,62.6445,62.8483,62.5981,62.8298,179767.0
2018-03-05 11:00:00,67.82,67.98,67.78,67.93,279415.0,62.839,62.9873,62.802,62.941,279415.0
2018-03-05 11:10:00,67.93,67.98,67.84,67.93,169933.0,62.941,62.9873,62.8576,62.941,169933.0
2018-03-05 11:20:00,67.92,68.11,67.92,68.06,367996.0,62.9317,63.1077,62.9317,63.0614,367996.0
2018-03-05 11:30:00,68.05,68.16,68.03,68.15,171107.0,63.0521,63.1541,63.0336,63.1448,171107.0
2018-03-05 11:40:00,68.16,68.29,68.16,68.24,220355.0,63.1541,63.2745,63.1541,63.2282,220355.0
2018-03-05 11:50:00,68.24,68.32,68.2,68.29,126367.0,63.2282,63.3023,63.1911,63.2745,126367.0
2018-03-05 12:00:00,68.29,68.43,68.28,68.36,241249.0,63.2745,63.4042,63.2652,63.3394,241249.0
2018-03-05 12:10:00,68.36,68.4,68.24,68.25,136988.0,63.3394,63.3764,63.2282,63.2374,136988.0
2018-03-05 12:20:00,68.25,68.26,68.12,68.23,147301.0,63.2374,63.2467,63.117,63.2189,147301.0
2018-03-05 12:30:00,68.23,68.29,68.16,68.27,285500.0,63.2189,63.2745,63.1541,63.256,285500.0
2018-03-05 12:40:00,68.28,68.32,68.2,68.27,100750.0,63.2652,63.3023,63.1911,63.256,100750.0
2018-03-05 12:50:00,68.27,68.39,68.27,68.38,109043.0,63.256,63.3672,63.256,63.3579,109043.0
2018-03-05 13:00:00,68.38,68.52,68.38,68.49,315589.0,63.3579,63.4876,63.3579,63.4598,315589.0
2018-03-05 13:10:00,68.49,68.53,68.41,68.44,177536.0,63.4598,63.4969,63.3857,63.4135,177536.0
2018-03-05 13:20:00,68.44,68.48,68.36,68.39,120513.0,63.4135,63.4506,63.3394,63.3672,120513.0
2018-03-05 13:30:00,68.38,68.43,68.27,68.31,175981.0,63.3579,63.4042,63.256,63.293,175981.0
2018-03-05 13:40:00,68.3,68.4,68.22,68.27,105287.0,63.2838,63.3764,63.2097,63.256,105287.0
2018-03-05 13:50:00,68.26,68.36,68.23,68.36,130047.0,63.2467,63.3394,63.2189,63.3394,130047.0
2018-03-05 14:00:00,68.37,68.4,68.26,68.32,112918.0,63.3486,63.3764,63.2467,63.3023,112918.0
2018-03-05 14:10:00,68.33,68.33,68.08,68.09,169323.0,63.3116,63.3116,63.0799,63.0892,169323.0
2018-03-05 14:20:00,68.09,68.28,68.08,68.24,166458.0,63.0892,63.2652,63.0799,63.2282,166458.0
2018-03-05 14:30:00,68.25,68.41,68.24,68.39,178618.0,63.2374,63.3857,63.2282,63.3672,178618.0
2018-03-05 14:40:00,68.39,68.45,68.37,68.44,214898.0,63.3672,63.4228,63.3486,63.4135,214898.0
2018-03-05 14:50:00,68.45,68.54,68.4,68.53,109034.0,63.4228,63.5061,63.3764,63.4969,109034.0
2018-03-05 15:00:00,68.52,68.6,68.45,68.48,451814.0,63.4876,63.5617,63.4228,63.4506,451814.0
2018-03-05 15:10:00,68.48,68.55,68.44,68.54,188931.0,63.4506,63.5154,63.4135,63.5061,188931.0
2018-03-05 15:20:00,68.55,68.57,68.4,68.43,282497.0,63.5154,63.5339,63.3764,63.4042,282497.0
2018-03-05 15:30:00,68.43,68.54,68.38,68.51,287377.0,63.4042,63.5061,63.3579,63.4784,287377.0
2018-03-05 15:40:00,68.51,68.56,68.46,68.46,486861.0,63.4784,63.5247,63.432,63.432,486861.0
2018-03-05 15:50:00,68.46,68.46,68.35,68.37,1666469.0,63.432,63.432,63.3301,63.3486,1666469.0
2018-03-06 09:30:00,68.76,68.79,68.59,68.62,740343.0,63.71,63.7378,63.5525,63.5803,740343.0
2018-03-06 09:40:00,68.61,68.67,68.5,68.67,218421.0,63.571,63.6266,63.4691,63.6266,218421.0
2018-03-06 09:50:00,68.67,68.81,68.64,68.74,365697.0,63.6266,63.7563,63.5988,63.6915,365697.0
2018-03-06 10:00:00,68.75,68.84,68.6,68.63,163743.0,63.7007,63.7841,63.5617,63.5895,163743.0
2018-03-06 10:10:00,68.63,68.71,68.55,68.68,166306.0,63.5895,63.6637,63.5154,63.6359,166306.0
2018-03-06 10:20:00,68.68,68.83,68.57,68.79,123376.0,63.6359,63.7749,63.5339,63.7378,123376.0
2018-03-06 10:30:00,68.79,68.85,68.7,68.77,160793.0,63.7378,63.7934,63.6544,63.7193,160793.0
2018-03-06 10:40:00,68.77,68.83,68.61,68.63,158570.0,63.7193,63.7749,63.571,63.5895,158570.0
2018-03-06 10:50:00,68.63,68.65,68.36,68.42,364468.0,63.5895,63.6081,63.3394,63.395,364468.0
2018-03-06 11:00:00,68.42,68.52,68.36,68.47,260824.0,63.395,63.4876,63.3394,63.4413,260824.0
2018-03-06 11:10:00,68.47,68.53,68.37,68.49,277838.0,63.4413,63.4969,63.3486,63.4598,277838.0
2018-03-06 11:20:00,68.48,68.49,68.25,68.31,214536.0,63.4506,63.4598,63.2374,63.293,214536.0
2018-03-06 11:30:00,68.32,68.39,68.27,68.29,152349.0,63.3023,63.3672,63.256,63.2745,152349.0
2018-03-06 11:40:00,68.28,68.49,68.21,68.48,132816.0,63.2652,63.4598,63.2004,63.4506,132816.0
2018-03-06 11:50:00,68.48,68.53,68.4,68.52,89095.0,63.4506,63.4969,63.3764,63.4876,89095.0
2018-03-06 12:00:00,68.52,68.53,68.41,68.47,97675.0,63.4876,63.4969,63.3857,63.4413,97675.0
2018-03-06 12:10:00,68.48,68.53,68.45,68.48,73901.0,63.4506,63.4969,63.4228,63.4506,73901.0
2018-03-06 12:20:00,68.49,68.51,68.36,68.38,114828.0,63.4598,63.4784,63.3394,63.3579,114828.0
2018-03-06 12:30:00,68.38,68.46,68.34,68.45,128623.0,63.3579,63.432,63.3208,63.4228,128623.0
2018-03-06 12:40:00,68.44,68.56,68.41,68.53,151110.0,63.4135,63.5247,63.3857,63.4969,151110.0
2018-03-06 12:50:00,68.53,68.66,68.53,68.66,302691.0,63.4969,63.6173,63.4969,63.6173,302691.0
2018-03-06 13:00:00,68.66,68.72,68.64,68.68,161424.0,63.6173,63.6729,63.5988,63.6359,161424.0
2018-03-06 13:10:00,68.68,68.73,68.63,68.65,81181.0,63.6359,63.6822,63.5895,63.6081,81181.0
2018-03-06 13:20:00,68.66,68.68,68.59,68.64,92918.0,63.6173,63.6359,63.5525,63.5988,92918.0
2018-03-06 13:30:00,68.65,68.69,68.57,68.6,128587.0,63.6081,63.6451,63.5339,63.5617,128587.0
2018-03-06 13:40:00,68.6,68.64,68.44,68.45,122464.0,63.5617,63.5988,63.4135,63.4228,122464.0
2018-03-06 13:50:00,68.45,68.49,68.38,68.44,115365.0,63.4228,63.4598,63.3579,63.4135,115365.0
2018-03-06 14:00:00,68.44,68.51,68.35,68.45,163735.0,63.4135,63.4784,63.3301,63.4228,163735.0
2018-03-06 14:10:00,68.46,68.5,68.36,68.42,110104.0,63.432,63.4691,63.3394,63.395,110104.0
2018-03-06 14:20:00,68.42,68.48,68.38,68.39,119486.0,63.395,63.4506,63.3579,63.3672,119486.0
2018-03-06 14:30:00,68.4,68.57,68.39,68.56,138553.0,63.3764,63.5339,63.3672,63.5247,138553.0
2018-03-06 14:40:00,68.56,68.63,68.53,68.62,118996.0,63.5247,63.5895,63.4969,63.5803,118996.0
2018-03-06 14:50:00,68.63,68.64,68.54,68.55,98745.0,63.5895,63.5988,63.5061,63.5154,98745.0
2018-03-06 15:00:00,68.54,68.57,68.43,68.51,131171.0,63.5061,63.5339,63.4042,63.4784,131171.0
2018-03-06 15:10:00,68.52,68.52,68.36,68.42,152054.0,63.4876,63.4876,63.3394,63.395,152054.0
2018-03-06 15:20:00,68.42,68.49,68.36,68.46,270787.0,63.395,63.4598,63.3394,63.432,270787.0
2018-03-06 15:30:00,68.46,68.56,68.45,68.5,195842.0,63.432,63.5247,63.4228,63.4691,195842.0
2018-03-06 15:40:00,68.5,68.54,68.38,68.42,417674.0,63.4691,63.5061,63.3579,63.395,417674.0
2018-03-06 15:50:00,68.41,68.54,68.39,68.53,1621174.0,63.3857,63.5061,63.3672,63.4969,1621174.0
2018-03-07 09:30:00,68.01,68.51,68.01,68.51,427732.0,63.0151,63.4784,63.0151,63.4784,427732.0
2018-03-07 09:40:00,68.51,68.56,68.32,68.33,1173267.0,63.4784,63.5247,63.3023,63.3116,1173267.0
2018-03-07 09:50:00,68.34,68.41,68.24,68.26,188823.0,63.3208,63.3857,63.2282,63.2467,188823.0
2018-03-07 10:00:00,68.26,68.44,68.24,68.33,151373.0,63.2467,63.4135,63.2282,63.3116,151373.0
2018-03-07 10:10:00,68.34,68.43,68.23,68.36,296147.0,63.3208,63.4042,63.2189,63.3394,296147.0
2018-03-07 10:20:00,68.35,68.51,68.31,68.45,219545.0,63.3301,63.4784,63.293,63.4228,219545.0
2018-03-07 10:30:00,68.45,68.58,68.38,68.53,224510.0,63.4228,63.5432,63.3579,63.4969,224510.0
2018-03-07 10:40:00,68.53,68.62,68.51,68.6,232522.0,63.4969,63.5803,63.4784,63.5617,232522.0
2018-03-07 10:50:00,68.61,68.68,68.52,68.61,194440.0,63.571,63.6359,63.4876,63.571,194440.0
2018-03-07 11:00:00,68.61,68.62,68.49,68.53,183311.0,63.571,63.5803,63.4598,63.4969,183311.0
2018-03-07 11:10:00,68.53,68.53,68.35,68.35,168120.0,63.4969,63.4969,63.3301,63.3301,168120.0
2018-03-07 11:20:00,68.35,68.43,68.3,68.43,135242.0,63.3301,63.4042,63.2838,63.4042,135242.0
2018-03-07 11:30:00,68.44,68.56,68.43,68.52,141485.0,63.4135,63.5247,63.4042,63.4876,141485.0
2018-03-07 11:40:00,68.53,68.57,68.43,68.44,112330.0,63.4969,63.5339,63.4042,63.4135,112330.0
2018-03-07 11:50:00,68.44,68.44,68.25,68.26,134514.0,63.4135,63.4135,63.2374,63.2467,134514.0
2018-03-07 12:00:00,68.26,68.3,68.14,68.21,692416.0,63.2467,63.2838,63.1355,63.2004,692416.0
2018-03-07 12:10:00,68.2,68.25,68.08,68.24,200242.0,63.1911,63.2374,63.0799,63.2282,200242.0
2018-03-07 12:20:00,68.25,68.31,68.15,68.27,160806.0,63.2374,63.293,63.1448,63.256,160806.0
2018-03-07 12:30:00,68.26,68.34,68.24,68.3,150773.0,63.2467,63.3208,63.2282,63.2838,150773.0
2018-03-07 12:40:00,68.3,68.46,68.23,68.42,139620.0,63.2838,63.432,63.2189,63.395,139620.0
2018-03-07 12:50:00,68.42,68.48,68.39,68.45,112003.0,63.395,63.4506,63.3672,63.4228,112003.0
2018-03-07 13:00:00,68.44,68.45,68.23,68.28,161161.0,63.4135,63.4228,63.2189,63.2652,161161.0
2018-03-07 13:10:00,68.28,68.4,68.24,68.39,144406.0,63.2652,63.3764,63.2282,63.3672,144406.0
2018-03-07 13:20:00,68.38,68.59,68.35,68.59,178116.0,63.3579,63.5525,63.3301,63.5525,178116.0
2018-03-07 13:30:00,68.59,68.64,68.53,68.56,150811.0,63.5525,63.5988,63.4969,63.5247,150811.0
2018-03-07 13:40:00,68.57,68.62,68.52,68.57,243763.0,63.5339,63.5803,63.4876,63.5339,243763.0
2018-03-07 13:50:00,68.57,68.62,68.56,68.6,131000.0,63.5339,63.5803,63.5247,63.5617,131000.0
2018-03-07 14:00:00,68.6,68.63,68.53,68.62,133557.0,63.5617,63.5895,63.4969,63.5803,133557.0
2018-03-07 14:10:00,68.62,68.76,68.62,68.72,247910.0,63.5803,63.71,63.5803,63.6729,247910.0
2018-03-07 14:20:00,68.71,68.76,68.63,68.64,292569.0,63.6637,63.71,63.5895,63.5988,292569.0
2018-03-07 14:30:00,68.64,68.76,68.64,68.73,160785.0,63.5988,63.71,63.5988,63.6822,160785.0
2018-03-07 14:40:00,68.74,68.77,68.69,68.71,114171.0,63.6915,63.7193,63.6451,63.6637,114171.0
2018-03-07 14:50:00,68.72,68.78,68.59,68.66,254877.0,63.6729,63.7285,63.5525,63.6173,254877.0
2018-03-07 15:00:00,68.66,68.9,68.63,68.86,219728.0,63.6173,63.8397,63.5895,63.8026,219728.0
2018-03-07 15:10:00,68.86,68.89,68.77,68.81,225252.0,63.8026,63.8304,63.7193,63.7563,225252.0
2018-03-07 15:20:00,68.81,68.86,68.75,68.85,157655.0,63.7563,63.8026,63.7007,63.7934,157655.0
2018-03-07 15:30:00,68.85,68.92,68.84,68.89,331029.0,63.7934,63.8582,63.7841,63.8304,331029.0
2018-03-07 15:40:00,68.9,68.97,68.89,68.92,403110.0,63.8397,63.9046,63.8304,63.8582,403110.0
2018-03-07 15:50:00,68.92,68.95,68.83,68.89,1502016.0,63.8582,63.886,63.7749,63.8304,1502016.0
2018-03-08 09:30:00,69.11,69.25,69.04,69.13,264669.0,64.0343,64.164,63.9694,64.0528,264669.0
2018-03-08 09:40:00,69.13,69.26,69.09,69.17,211457.0,64.0528,64.1733,64.0158,64.0899,211457.0
2018-03-08 09:50:00,69.18,69.22,69.05,69.07,187838.0,64.0991,64.1362,63.9787,63.9972,187838.0
2018-03-08 10:00:00,69.07,69.11,68.95,69.02,182186.0,63.9972,64.0343,63.886,63.9509,182186.0
2018-03-08 10:10:00,69.02,69.11,69.01,69.08,96449.0,63.9509,64.0343,63.9416,64.0065,96449.0
2018-03-08 10:20:00,69.08,69.14,69.01,69.01,226279.0,64.0065,64.0621,63.9416,63.9416,226279.0
2018-03-08 10:30:00,69.01,69.04,68.9,68.9,127247.0,63.9416,63.9694,63.8397,63.8397,127247.0
2018-03-08 10:40:00,68.9,69.02,68.88,68.99,113937.0,63.8397,63.9509,63.8212,63.9231,113937.0
2018-03-08 10:50:00,68.99,69.04,68.95,68.98,83398.0,63.9231,63.9694,63.886,63.9138,83398.0
2018-03-08 11:00:00,68.97,69.09,68.93,69.08,113660.0,63.9046,64.0158,63.8675,64.0065,113660.0
2018-03-08 11:10:00,69.08,69.21,69.08,69.13,116105.0,64.0065,64.1269,64.0065,64.0528,116105.0
2018-03-08 11:20:00,69.14,69.17,69.07,69.1,103701.0,64.0621,64.0899,63.9972,64.025,103701.0
2018-03-08 11:30:00,69.1,69.11,69.0,69.03,121841.0,64.025,64.0343,63.9324,63.9602,121841.0
2018-03-08 11:40:00,69.02,69.07,68.98,69.01,85496.0,63.9509,63.9972,63.9138,63.9416,85496.0
2018-03-08 11:50:00,69.01,69.1,68.95,69.08,74002.0,63.9416,64.025,63.886,64.0065,74002.0
2018-03-08 12:00:00,69.08,69.1,68.99,69.0,76700.0,64.0065,64.025,63.9231,63.9324,76700.0
2018-03-08 12:10:00,68.99,69.0,68.86,68.91,184684.0,63.9231,63.9324,63.8026,63.849,184684.0
2018-03-08 12:20:00,68.92,69.04,68.9,69.02,128662.0,63.8582,63.9694,63.8397,63.9509,128662.0
2018-03-08 12:30:00,69.02,69.04,68.92,69.03,80690.0,63.9509,63.9694,63.8582,63.9602,80690.0
2018-03-08 12:40:00,69.02,69.07,68.98,69.07,53448.0,63.9509,63.9972,63.9138,63.9972,53448.0
2018-03-08 12:50:00,69.07,69.09,68.95,69.01,163716.0,63.9972,64.0158,63.886,63.9416,163716.0
2018-03-08 13:00:00,69.01,69.05,68.96,69.05,126319.0,63.9416,63.9787,63.8953,63.9787,126319.0
2018-03-08 13:10:00,69.05,69.07,68.97,68.98,41807.0,63.9787,63.9972,63.9046,63.9138,41807.0
2018-03-08 13:20:00,68.99,69.0,68.77,68.84,93828.0,63.9231,63.9324,63.7193,63.7841,93828.0
2018-03-08 13:30:00,68.84,68.88,68.79,68.81,104908.0,63.7841,63.8212,63.7378,63.7563,104908.0
2018-03-08 13:40:00,68.81,68.87,68.77,68.86,99138.0,63.7563,63.8119,63.7193,63.8026,99138.0
2018-03-08 13:50:00,68.87,68.95,68.86,68.93,120619.0,63.8119,63.886,63.8026,63.8675,120619.0
2018-03-08 14:00:00,68.93,68.94,68.83,68.83,82544.0,63.8675,63.8768,63.7749,63.7749,82544.0
2018-03-08 14:10:00,68.83,68.94,68.82,68.93,79010.0,63.7749,63.8768,63.7656,63.8675,79010.0
2018-03-08 14:20:00,68.94,68.98,68.9,68.97,116056.0,63.8768,63.9138,63.8397,63.9046,116056.0
2018-03-08 14:30:00,68.96,69.04,68.89,69.03,182095.0,63.8953,63.9694,63.8304,63.9602,182095.0
2018-03-08 14:40:00,69.02,69.16,69.02,69.12,125093.0,63.9509,64.0806,63.9509,64.0436,125093.0
2018-03-08 14:50:00,69.13,69.16,69.09,69.12,100052.0,64.0528,64.0806,64.0158,64.0436,100052.0
2018-03-08 15:00:00,69.12,69.24,69.11,69.17,191248.0,64.0436,64.1547,64.0343,64.0899,191248.0
2018-03-08 15:10:00,69.17,69.21,69.12,69.19,302447.0,64.0899,64.1269,64.0436,64.1084,302447.0
2018-03-08 15:20:00,69.19,69.23,69.14,69.16,132410.0,64.1084,64.1455,64.0621,64.0806,132410.0
2018-03-08 15:30:00,69.17,69.18,69.02,69.05,309275.0,64.0899,64.0991,63.9509,63.9787,309275.0
2018-03-08 15:40:00,69.06,69.09,68.88,68.95,458398.0,63.988,64.0158,63.8212,63.886,458398.0
2018-03-08 15:50:00,68.96,69.21,68.96,69.2,1320497.0,63.8953,64.1269,63.8953,64.1177,1320497.0
2018-03-09 09:30:00,69.69,69.77,69.63,69.69,506183.0,64.5717,64.6458,64.5161,64.5717,506183.0
2018-03-09 09:40:00,69.69,69.75,69.6,69.73,288629.0,64.5717,64.6273,64.4883,64.6088,288629.0
2018-03-09 09:50:00,69.73,69.79,69.68,69.75,296294.0,64.6088,64.6643,64.5624,64.6273,296294.0
2018-03-09 10:00:00,69.76,69.86,69.75,69.84,360942.0,64.6365,64.7292,64.6273,64.7107,360942.0
2018-03-09 10:10:00,69.83,69.95,69.78,69.94,369563.0,64.7014,64.8126,64.6551,64.8033,369563.0
2018-03-09 10:20:00,69.93,69.97,69.9,69.93,151566.0,64.7941,64.8311,64.7663,64.7941,151566.0
2018-03-09 10:30:00,69.93,70.07,69.89,70.04,221324.0,64.7941,64.9238,64.757,64.896,221324.0
2018-03-09 10:40:00,70.04,70.09,70.02,70.06,198866.0,64.896,64.9423,64.8775,64.9145,198866.0
2018-03-09 10:50:00,70.06,70.1,70.0,70.02,471351.0,64.9145,64.9516,64.8589,64.8775,471351.0
2018-03-09 11:00:00,70.01,70.04,69.96,70.01,125590.0,64.8682,64.896,64.8219,64.8682,125590.0
2018-03-09 11:10:00,70.01,70.08,69.98,70.07,84687.0,64.8682,64.933,64.8404,64.9238,84687.0
2018-03-09 11:20:00,70.07,70.07,70.01,70.06,165148.0,64.9238,64.9238,64.8682,64.9145,165148.0
2018-03-09 11:30:00,70.06,70.12,70.04,70.09,153833.0,64.9145,64.9701,64.896,64.9423,153833.0
2018-03-09 11:40:00,70.1,70.11,70.04,70.09,172482.0,64.9516,64.9608,64.896,64.9423,172482.0
2018-03-09 11:50:00,70.09,70.12,70.06,70.08,80845.0,64.9423,64.9701,64.9145,64.933,80845.0
2018-03-09 12:00:00,70.09,70.21,70.09,70.2,141496.0,64.9423,65.0535,64.9423,65.0442,141496.0
2018-03-09 12:10:00,70.2,70.25,70.18,70.23,494379.0,65.0442,65.0906,65.0257,65.072,494379.0
2018-03-09 12:20:00,70.24,70.25,70.17,70.18,376505.0,65.0813,65.0906,65.0164,65.0257,376505.0
2018-03-09 12:30:00,70.18,70.28,70.18,70.23,151410.0,65.0257,65.1184,65.0257,65.072,151410.0
2018-03-09 12:40:00,70.22,70.24,70.19,70.23,63479.0,65.0628,65.0813,65.035,65.072,63479.0
2018-03-09 12:50:00,70.23,70.23,70.18,70.19,117324.0,65.072,65.072,65.0257,65.035,117324.0
2018-03-09 13:00:00,70.19,70.25,70.18,70.25,76517.0,65.035,65.0906,65.0257,65.0906,76517.0
2018-03-09 13:10:00,70.24,70.27,70.22,70.25,116371.0,65.0813,65.1091,65.0628,65.0906,116371.0
2018-03-09 13:20:00,70.25,70.27,70.23,70.24,74835.0,65.0906,65.1091,65.072,65.0813,74835.0
2018-03-09 13:30:00,70.25,70.26,70.2,70.24,89725.0,65.0906,65.0998,65.0442,65.0813,89725.0
2018-03-09 13:40:00,70.23,70.34,70.23,70.3,411703.0,65.072,65.174,65.072,65.1369,411703.0
2018-03-09 13:50:00,70.3,70.32,70.27,70.3,172866.0,65.1369,65.1554,65.1091,65.1369,172866.0
2018-03-09 14:00:00,70.3,70.32,70.29,70.32,78170.0,65.1369,65.1554,65.1276,65.1554,78170.0
2018-03-09 14:10:00,70.31,70.39,70.31,70.35,243138.0,65.1462,65.2203,65.1462,65.1832,243138.0
2018-03-09 14:20:00,70.35,70.36,70.24,70.28,161494.0,65.1832,65.1925,65.0813,65.1184,161494.0
2018-03-09 14:30:00,70.29,70.33,70.27,70.32,180960.0,65.1276,65.1647,65.1091,65.1554,180960.0
2018-03-09 14:40:00,70.33,70.34,70.28,70.33,133439.0,65.1647,65.174,65.1184,65.1647,133439.0
2018-03-09 14:50:00,70.33,70.35,70.28,70.34,262555.0,65.1647,65.1832,65.1184,65.174,262555.0
2018-03-09 15:00:00,70.34,70.38,70.31,70.33,952191.0,65.174,65.211,65.1462,65.1647,952191.0
2018-03-09 15:10:00,70.33,70.39,70.32,70.36,350193.0,65.1647,65.2203,65.1554,65.1925,350193.0
2018-03-09 15:20:00,70.35,70.4,70.33,70.4,451643.0,65.1832,65.2295,65.1647,65.2295,451643.0
2018-03-09 15:30:00,70.39,70.44,70.37,70.41,467543.0,65.2203,65.2666,65.2017,65.2388,467543.0
2018-03-09 15:40:00,70.4,70.44,70.33,70.33,430113.0,65.2295,65.2666,65.1647,65.1647,430113.0
2018-03-09 15:50:00,70.34,70.5,70.33,70.5,2130301.0,65.174,65.3222,65.1647,65.3222,2130301.0
2018-03-12 09:30:00,70.72,70.77,70.6,70.77,545290.0,65.526,65.5724,65.4149,65.5724,545290.0
2018-03-12 09:40:00,70.76,70.86,70.75,70.84,394333.0,65.5631,65.6558,65.5538,65.6372,394333.0
2018-03-12 09:50:00,70.84,70.86,70.77,70.83,189123.0,65.6372,65.6558,65.5724,65.628,189123.0
2018-03-12 10:00:00,70.83,70.91,70.79,70.81,237258.0,65.628,65.7021,65.5909,65.6094,237258.0
2018-03-12 10:10:00,70.81,70.89,70.77,70.8,231766.0,65.6094,65.6836,65.5724,65.6002,231766.0
2018-03-12 10:20:00,70.8,70.87,70.79,70.83,249622.0,65.6002,65.665,65.5909,65.628,249622.0
2018-03-12 10:30:00,70.83,70.83,70.74,70.76,240485.0,65.628,65.628,65.5446,65.5631,240485.0
2018-03-12 10:40:00,70.76,70.79,70.71,70.78,250173.0,65.5631,65.5909,65.5168,65.5816,250173.0
2018-03-12 10:50:00,70.79,70.84,70.64,70.69,266414.0,65.5909,65.6372,65.4519,65.4982,266414.0
2018-03-12 11:00:00,70.69,70.79,70.61,70.63,228012.0,65.4982,65.5909,65.4241,65.4427,228012.0
2018-03-12 11:10:00,70.63,70.68,70.57,70.64,289136.0,65.4427,65.489,65.3871,65.4519,289136.0
2018-03-12 11:20:00,70.64,70.66,70.53,70.55,168869.0,65.4519,65.4704,65.35,65.3685,168869.0
2018-03-12 11:30:00,70.56,70.73,70.54,70.71,281158.0,65.3778,65.5353,65.3593,65.5168,281158.0
2018-03-12 11:40:00,70.71,70.78,70.7,70.76,194181.0,65.5168,65.5816,65.5075,65.5631,194181.0
2018-03-12 11:50:00,70.76,70.83,70.7,70.81,248056.0,65.5631,65.628,65.5075,65.6094,248056.0
2018-03-12 12:00:00,70.81,70.9,70.81,70.89,196460.0,65.6094,65.6928,65.6094,65.6836,196460.0
2018-03-12 12:10:00,70.89,70.93,70.83,70.9,175185.0,65.6836,65.7206,65.628,65.6928,175185.0
2018-03-12 12:20:00,70.9,70.9,70.82,70.86,219335.0,65.6928,65.6928,65.6187,65.6558,219335.0
2018-03-12 12:30:00,70.87,70.9,70.79,70.8,185341.0,65.665,65.6928,65.5909,65.6002,185341.0
2018-03-12 12:40:00,70.8,70.89,70.8,70.84,150266.0,65.6002,65.6836,65.6002,65.6372,150266.0
2018-03-12 12:50:00,70.85,70.9,70.84,70.86,60954.0,65.6465,65.6928,65.6372,65.6558,60954.0
2018-03-12 13:00:00,70.87,70.96,70.86,70.95,207218.0,65.665,65.7484,65.6558,65.7391,207218.0
2018-03-12 13:10:00,70.95,70.99,70.93,70.95,117042.0,65.7391,65.7762,65.7206,65.7391,117042.0
2018-03-12 13:20:00,70.94,70.98,70.92,70.95,68125.0,65.7299,65.7669,65.7114,65.7391,68125.0
2018-03-12 13:30:00,70.96,71.01,70.93,71.0,73962.0,65.7484,65.7947,65.7206,65.7855,73962.0
2018-03-12 13:40:00,71.01,71.01,70.91,70.98,162802.0,65.7947,65.7947,65.7021,65.7669,162802.0
2018-03-12 13:50:00,70.98,70.98,70.82,70.82,115855.0,65.7669,65.7669,65.6187,65.6187,115855.0
2018-03-12 14:00:00,70.83,70.92,70.83,70.84,136305.0,65.628,65.7114,65.628,65.6372,136305.0
2018-03-12 14:10:00,70.85,70.85,70.69,70.73,221671.0,65.6465,65.6465,65.4982,65.5353,221671.0
2018-03-12 14:20:00,70.74,70.78,70.71,70.74,152707.0,65.5446,65.5816,65.5168,65.5446,152707.0
2018-03-12 14:30:00,70.75,70.78,70.69,70.75,340742.0,65.5538,65.5816,65.4982,65.5538,340742.0
2018-03-12 14:40:00,70.75,70.76,70.63,70.67,138930.0,65.5538,65.5631,65.4427,65.4797,138930.0
2018-03-12 14:50:00,70.67,70.75,70.67,70.73,156957.0,65.4797,65.5538,65.4797,65.5353,156957.0
2018-03-12 15:00:00,70.73,70.81,70.72,70.79,214333.0,65.5353,65.6094,65.526,65.5909,214333.0
2018-03-12 15:10:00,70.79,70.82,70.76,70.79,250978.0,65.5909,65.6187,65.5631,65.5909,250978.0
2018-03-12 15:20:00,70.79,70.84,70.79,70.82,248599.0,65.5909,65.6372,65.5909,65.6187,248599.0
2018-03-12 15:30:00,70.82,70.89,70.8,70.88,616605.0,65.6187,65.6836,65.6002,65.6743,616605.0
2018-03-12 15:40:00,70.88,70.99,70.87,70.97,502748.0,65.6743,65.7762,65.665,65.7577,502748.0
2018-03-12 15:50:00,70.97,70.97,70.73,70.73,2596843.0,65.7577,65.7577,65.5353,65.5353,2596843.0
2018-03-13 09:30:00,71.09,71.25,71.0,71.21,305831.0,65.8689,66.0171,65.7855,65.9801,305831.0
2018-03-13 09:40:00,71.21,71.34,71.19,71.24,272652.0,65.9801,66.1005,65.9615,66.0079,272652.0
2018-03-13 09:50:00,71.25,71.28,71.19,71.21,268876.0,66.0171,66.0449,65.9615,65.9801,268876.0
2018-03-13 10:00:00,71.22,71.22,71.07,71.15,671160.0,65.9893,65.9893,65.8503,65.9245,671160.0
2018-03-13 10:10:00,71.15,71.29,71.15,71.28,221869.0,65.9245,66.0542,65.9245,66.0449,221869.0
2018-03-13 10:20:00,71.28,71.3,71.14,71.15,131440.0,66.0449,66.0634,65.9152,65.9245,131440.0
2018-03-13 10:30:00,71.16,71.16,70.9,70.9,511302.0,65.9337,65.9337,65.6928,65.6928,511302.0
2018-03-13 10:40:00,70.91,71.04,70.91,70.96,186663.0,65.7021,65.8225,65.7021,65.7484,186663.0
2018-03-13 10:50:00,70.95,70.95,70.83,70.84,207391.0,65.7391,65.7391,65.628,65.6372,207391.0
2018-03-13 11:00:00,70.86,70.86,70.59,70.59,225225.0,65.6558,65.6558,65.4056,65.4056,225225.0
2018-03-13 11:10:00,70.58,70.67,70.47,70.6,242642.0,65.3963,65.4797,65.2944,65.4149,242642.0
2018-03-13 11:20:00,70.6,70.65,70.41,70.47,317699.0,65.4149,65.4612,65.2388,65.2944,317699.0
2018-03-13 11:30:00,70.47,70.57,70.37,70.46,163102.0,65.2944,65.3871,65.2017,65.2851,163102.0
2018-03-13 11:40:00,70.46,70.58,70.46,70.58,296074.0,65.2851,65.3963,65.2851,65.3963,296074.0
2018-03-13 11:50:00,70.58,70.6,70.46,70.46,245765.0,65.3963,65.4149,65.2851,65.2851,245765.0
2018-03-13 12:00:00,70.46,70.49,70.03,70.16,403582.0,65.2851,65.3129,64.8867,65.0072,403582.0
2018-03-13 12:10:00,70.15,70.32,70.1,70.31,189151.0,64.9979,65.1554,64.9516,65.1462,189151.0
2018-03-13 12:20:00,70.31,70.37,70.23,70.33,111694.0,65.1462,65.2017,65.072,65.1647,111694.0
2018-03-13 12:30:00,70.33,70.44,70.33,70.4,186509.0,65.1647,65.2666,65.1647,65.2295,186509.0
2018-03-13 12:40:00,70.41,70.46,70.28,70.45,320847.0,65.2388,65.2851,65.1184,65.2759,320847.0
2018-03-13 12:50:00,70.45,70.51,70.44,70.44,133836.0,65.2759,65.3315,65.2666,65.2666,133836.0
2018-03-13 13:00:00,70.44,70.53,70.44,70.49,108456.0,65.2666,65.35,65.2666,65.3129,108456.0
2018-03-13 13:10:00,70.48,70.55,70.47,70.5,126346.0,65.3037,65.3685,65.2944,65.3222,126346.0
2018-03-13 13:20:00,70.49,70.52,70.41,70.46,202307.0,65.3129,65.3407,65.2388,65.2851,202307.0
2018-03-13 13:30:00,70.46,70.53,70.44,70.52,68796.0,65.2851,65.35,65.2666,65.3407,68796.0
2018-03-13 13:40:00,70.52,70.55,70.33,70.36,316501.0,65.3407,65.3685,65.1647,65.1925,316501.0
2018-03-13 13:50:00,70.35,70.4,70.26,70.28,85662.0,65.1832,65.2295,65.0998,65.1184,85662.0
2018-03-13 14:00:00,70.28,70.37,70.27,70.28,136461.0,65.1184,65.2017,65.1091,65.1184,136461.0
2018-03-13 14:10:00,70.27,70.31,70.11,70.21,171207.0,65.1091,65.1462,64.9608,65.0535,171207.0
2018-03-13 14:20:00,70.21,70.23,70.11,70.14,163073.0,65.0535,65.072,64.9608,64.9886,163073.0
2018-03-13 14:30:00,70.15,70.3,70.12,70.19,116520.0,64.9979,65.1369,64.9701,65.035,116520.0
2018-03-13 14:40:00,70.19,70.22,70.04,70.04,326035.0,65.035,65.0628,64.896,64.896,326035.0
2018-03-13 14:50:00,70.05,70.12,69.97,70.09,271375.0,64.9052,64.9701,64.8311,64.9423,271375.0
2018-03-13 15:00:00,70.09,70.17,69.94,70.0,212989.0,64.9423,65.0164,64.8033,64.8589,212989.0
2018-03-13 15:10:00,70.0,70.03,69.84,69.92,586154.0,64.8589,64.8867,64.7107,64.7848,586154.0
2018-03-13 15:20:00,69.93,69.94,69.77,69.83,526945.0,64.7941,64.8033,64.6458,64.7014,526945.0
2018-03-13 15:30:00,69.82,69.9,69.71,69.74,382127.0,64.6921,64.7663,64.5902,64.618,382127.0
2018-03-13 15:40:00,69.73,69.81,69.68,69.7,769993.0,64.6088,64.6829,64.5624,64.581,769993.0
2018-03-13 15:50:00,69.71,69.99,69.7,69.92,1933350.0,64.5902,64.8497,64.581,64.7848,1933350.0
2018-03-14 09:30:00,70.27,70.33,69.97,69.98,707144.0,65.1091,65.1647,64.8311,64.8404,707144.0
2018-03-14 09:40:00,69.97,70.05,69.84,69.85,264296.0,64.8311,64.9052,64.7107,64.7199,264296.0
2018-03-14 09:50:00,69.86,69.96,69.84,69.95,254820.0,64.7292,64.8219,64.7107,64.8126,254820.0
2018-03-14 10:00:00,69.95,70.18,69.95,70.09,300518.0,64.8126,65.0257,64.8126,64.9423,300518.0
2018-03-14 10:10:00,70.09,70.12,69.81,69.86,391808.0,64.9423,64.9701,64.6829,64.7292,391808.0
2018-03-14 10:20:00,69.86,70.01,69.84,70.01,470665.0,64.7292,64.8682,64.7107,64.8682,470665.0
2018-03-14 10:30:00,70.01,70.08,69.92,69.98,233216.0,64.8682,64.933,64.7848,64.8404,233216.0
2018-03-14 10:40:00,69.97,70.14,69.96,70.07,171567.0,64.8311,64.9886,64.8219,64.9238,171567.0
2018-03-14 10:50:00,70.08,70.14,70.03,70.08,206057.0,64.933,64.9886,64.8867,64.933,206057.0
2018-03-14 11:00:00,70.09,70.12,69.92,70.0,335694.0,64.9423,64.9701,64.7848,64.8589,335694.0
2018-03-14 11:10:00,69.99,69.99,69.81,69.86,165937.0,64.8497,64.8497,64.6829,64.7292,165937.0
2018-03-14 11:20:00,69.86,69.93,69.75,69.91,245448.0,64.7292,64.7941,64.6273,64.7755,245448.0
2018-03-14 11:30:00,69.91,69.96,69.56,69.63,497033.0,64.7755,64.8219,64.4512,64.5161,497033.0
2018-03-14 11:40:00,69.62,69.72,69.53,69.64,511356.0,64.5068,64.5995,64.4234,64.5254,511356.0
2018-03-14 11:50:00,69.64,69.78,69.62,69.66,257669.0,64.5254,64.6551,64.5068,64.5439,257669.0
2018-03-14 12:00:00,69.67,69.74,69.55,69.55,229728.0,64.5532,64.618,64.442,64.442,229728.0
2018-03-14 12:10:00,69.55,69.78,69.51,69.77,210031.0,64.442,64.6551,64.4049,64.6458,210031.0
2018-03-14 12:20:00,69.76,69.81,69.71,69.78,354453.0,64.6365,64.6829,64.5902,64.6551,354453.0
2018-03-14 12:30:00,69.77,70.0,69.75,69.91,218531.0,64.6458,64.8589,64.6273,64.7755,218531.0
2018-03-14 12:40:00,69.91,69.98,69.83,69.87,214482.0,64.7755,64.8404,64.7014,64.7385,214482.0
2018-03-14 12:50:00,69.87,69.9,69.8,69.88,251653.0,64.7385,64.7663,64.6736,64.7477,251653.0
2018-03-14 13:00:00,69.87,69.87,69.71,69.78,308324.0,64.7385,64.7385,64.5902,64.6551,308324.0
2018-03-14 13:10:00,69.78,69.85,69.71,69.85,158585.0,64.6551,64.7199,64.5902,64.7199,158585.0
2018-03-14 13:20:00,69.85,69.95,69.84,69.88,114594.0,64.7199,64.8126,64.7107,64.7477,114594.0
2018-03-14 13:30:00,69.88,70.03,69.88,70.02,111767.0,64.7477,64.8867,64.7477,64.8775,111767.0
2018-03-14 13:40:00,70.02,70.13,70.01,70.12,273084.0,64.8775,64.9794,64.8682,64.9701,273084.0
2018-03-14 13:50:00,70.13,70.25,70.11,70.12,224230.0,64.9794,65.0906,64.9608,64.9701,224230.0
2018-03-14 14:00:00,70.12,70.16,70.07,70.13,122583.0,64.9701,65.0072,64.9238,64.9794,122583.0
2018-03-14 14:10:00,70.13,70.13,70.0,70.0,278181.0,64.9794,64.9794,64.8589,64.8589,278181.0
2018-03-14 14:20:00,70.0,70.1,69.99,70.07,158693.0,64.8589,64.9516,64.8497,64.9238,158693.0
2018-03-14 14:30:00,70.07,70.14,69.8,69.84,334324.0,64.9238,64.9886,64.6736,64.7107,334324.0
2018-03-14 14:40:00,69.84,69.86,69.69,69.82,568929.0,64.7107,64.7292,64.5717,64.6921,568929.0
2018-03-14 14:50:00,69.82,69.95,69.77,69.92,204624.0,64.6921,64.8126,64.6458,64.7848,204624.0
2018-03-14 15:00:00,69.92,69.93,69.81,69.82,207904.0,64.7848,64.7941,64.6829,64.6921,207904.0
2018-03-14 15:10:00,69.82,69.95,69.7,69.81,401356.0,64.6921,64.8126,64.581,64.6829,401356.0
2018-03-14 15:20:00,69.81,69.91,69.74,69.79,279273.0,64.6829,64.7755,64.618,64.6643,279273.0
2018-03-14 15:30:00,69.78,69.86,69.75,69.78,383079.0,64.6551,64.7292,64.6273,64.6551,383079.0
2018-03-14 15:40:00,69.77,69.9,69.69,69.9,602276.0,64.6458,64.7663,64.5717,64.7663,602276.0
2018-03-14 15:50:00,69.89,69.9,69.77,69.86,1254314.0,64.757,64.7663,64.6458,64.7292,1254314.0
2018-03-15 09:30:00,69.88,69.93,69.72,69.73,314488.0,64.7477,64.7941,64.5995,64.6088,314488.0
2018-03-15 09:40:00,69.73,69.77,69.57,69.58,384175.0,64.6088,64.6458,64.4605,64.4698,384175.0
2018-03-15 09:50:00,69.57,69.86,69.56,69.84,179001.0,64.4605,64.7292,64.4512,64.7107,179001.0
2018-03-15 10:00:00,69.84,70.01,69.83,69.97,317620.0,64.7107,64.8682,64.7014,64.8311,317620.0
2018-03-15 10:10:00,69.98,70.02,69.88,69.88,234377.0,64.8404,64.8775,64.7477,64.7477,234377.0
2018-03-15 10:20:00,69.87,70.06,69.87,70.03,130687.0,64.7385,64.9145,64.7385,64.8867,130687.0
2018-03-15 10:30:00,70.03,70.11,69.9,69.92,234894.0,64.8867,64.9608,64.7663,64.7848,234894.0
2018-03-15 10:40:00,69.92,70.04,69.9,70.0,138644.0,64.7848,64.896,64.7663,64.8589,138644.0
2018-03-15 10:50:00,70.01,70.1,69.94,70.06,194559.0,64.8682,64.9516,64.8033,64.9145,194559.0
2018-03-15 11:00:00,70.07,70.21,70.07,70.16,279859.0,64.9238,65.0535,64.9238,65.0072,279859.0
2018-03-15 11:10:00,70.17,70.26,70.15,70.24,206379.0,65.0164,65.0998,64.9979,65.0813,206379.0
2018-03-15 11:20:00,70.25,70.31,70.24,70.26,217786.0,65.0906,65.1462,65.0813,65.0998,217786.0
2018-03-15 11:30:00,70.27,70.28,70.21,70.26,146009.0,65.1091,65.1184,65.0535,65.0998,146009.0
2018-03-15 11:40:00,70.26,70.26,70.16,70.17,99677.0,65.0998,65.0998,65.0072,65.0164,99677.0
2018-03-15 11:50:00,70.17,70.19,70.07,70.13,200625.0,65.0164,65.035,64.9238,64.9794,200625.0
2018-03-15 12:00:00,70.14,70.16,70.1,70.12,209120.0,64.9886,65.0072,64.9516,64.9701,209120.0
2018-03-15 12:10:00,70.12,70.12,70.03,70.07,158506.0,64.9701,64.9701,64.8867,64.9238,158506.0
2018-03-15 12:20:00,70.06,70.11,70.03,70.05,125895.0,64.9145,64.9608,64.8867,64.9052,125895.0
2018-03-15 12:30:00,70.06,70.09,69.96,69.97,233523.0,64.9145,64.9423,64.8219,64.8311,233523.0
2018-03-15 12:40:00,69.98,70.08,69.97,70.03,140394.0,64.8404,64.933,64.8311,64.8867,140394.0
2018-03-15 12:50:00,70.04,70.13,70.04,70.06,70550.0,64.896,64.9794,64.896,64.9145,70550.0
2018-03-15 13:00:00,70.05,70.11,70.03,70.1,115454.0,64.9052,64.9608,64.8867,64.9516,115454.0
2018-03-15 13:10:00,70.1,70.11,69.91,69.93,132017.0,64.9516,64.9608,64.7755,64.7941,132017.0
2018-03-15 13:20:00,69.93,70.01,69.91,70.0,138092.0,64.7941,64.8682,64.7755,64.8589,138092.0
2018-03-15 13:30:00,70.0,70.04,69.97,70.0,76827.0,64.8589,64.896,64.8311,64.8589,76827.0
2018-03-15 13:40:00,70.01,70.01,69.83,69.87,317517.0,64.8682,64.8682,64.7014,64.7385,317517.0
2018-03-15 13:50:00,69.87,69.9,69.7,69.7,238072.0,64.7385,64.7663,64.581,64.581,238072.0
2018-03-15 14:00:00,69.7,69.84,69.66,69.82,216607.0,64.581,64.7107,64.5439,64.6921,216607.0
2018-03-15 14:10:00,69.82,69.86,69.74,69.82,165019.0,64.6921,64.7292,64.618,64.6921,165019.0
2018-03-15 14:20:00,69.83,69.86,69.76,69.77,118765.0,64.7014,64.7292,64.6365,64.6458,118765.0
2018-03-15 14:30:00,69.78,69.86,69.76,69.79,140053.0,64.6551,64.7292,64.6365,64.6643,140053.0
2018-03-15 14:40:00,69.8,69.85,69.75,69.8,232550.0,64.6736,64.7199,64.6273,64.6736,232550.0
2018-03-15 14:50:00,69.8,69.97,69.78,69.97,244933.0,64.6736,64.8311,64.6551,64.8311,244933.0
2018-03-15 15:00:00,69.96,69.99,69.89,69.94,189493.0,64.8219,64.8497,64.757,64.8033,189493.0
2018-03-15 15:10:00,69.94,69.95,69.84,69.88,216486.0,64.8033,64.8126,64.7107,64.7477,216486.0
2018-03-15 15:20:00,69.88,69.99,69.88,69.98,304860.0,64.7477,64.8497,64.7477,64.8404,304860.0
2018-03-15 15:30:00,69.98,70.0,69.92,69.92,252463.0,64.8404,64.8589,64.7848,64.7848,252463.0
2018-03-15 15:40:00,69.93,70.0,69.91,70.0,308117.0,64.7941,64.8589,64.7755,64.8589,308117.0
2018-03-15 15:50:00,69.99,69.99,69.89,69.9,1143376.0,64.8497,64.8497,64.757,64.7663,1143376.0
2018-03-16 09:30:00,69.8,69.96,69.8,69.84,171825.0,64.8759,65.0246,64.8759,64.9131,171825.0
2018-03-16 09:40:00,69.83,69.98,69.8,69.85,170640.0,64.9038,65.0432,64.8759,64.9224,170640.0
2018-03-16 09:50:00,69.85,69.96,69.84,69.94,312525.0,64.9224,65.0246,64.9131,65.006,312525.0
2018-03-16 10:00:00,69.94,70.0,69.85,69.87,210651.0,65.006,65.0618,64.9224,64.941,210651.0
2018-03-16 10:10:00,69.88,70.01,69.84,70.01,149743.0,64.9503,65.0711,64.9131,65.0711,149743.0
2018-03-16 10:20:00,70.02,70.05,69.97,69.99,206947.0,65.0804,65.1083,65.0339,65.0525,206947.0
2018-03-16 10:30:00,69.99,70.04,69.96,69.97,204066.0,65.0525,65.099,65.0246,65.0339,204066.0
2018-03-16 10:40:00,69.97,69.97,69.89,69.94,163880.0,65.0339,65.0339,64.9596,65.006,163880.0
2018-03-16 10:50:00,69.94,69.98,69.9,69.94,183574.0,65.006,65.0432,64.9689,65.006,183574.0
2018-03-16 11:00:00,69.94,69.98,69.87,69.87,222531.0,65.006,65.0432,64.941,64.941,222531.0
2018-03-16 11:10:00,69.87,69.89,69.78,69.84,163846.0,64.941,64.9596,64.8573,64.9131,163846.0
2018-03-16 11:20:00,69.84,69.88,69.76,69.86,175581.0,64.9131,64.9503,64.8387,64.9317,175581.0
2018-03-16 11:30:00,69.87,69.9,69.78,69.82,135589.0,64.941,64.9689,64.8573,64.8945,135589.0
2018-03-16 11:40:00,69.83,69.83,69.7,69.71,303673.0,64.9038,64.9038,64.783,64.7923,303673.0
2018-03-16 11:50:00,69.71,69.75,69.52,69.54,185915.0,64.7923,64.8294,64.6157,64.6343,185915.0
2018-03-16 12:00:00,69.55,69.66,69.53,69.63,164617.0,64.6436,64.7458,64.625,64.7179,164617.0
2018-03-16 12:10:00,69.63,69.69,69.57,69.67,173875.0,64.7179,64.7737,64.6621,64.7551,173875.0
2018-03-16 12:20:00,69.67,69.7,69.63,69.65,161306.0,64.7551,64.783,64.7179,64.7365,161306.0
2018-03-16 12:30:00,69.65,69.72,69.59,69.68,165587.0,64.7365,64.8016,64.6807,64.7644,165587.0
2018-03-16 12:40:00,69.68,69.74,69.65,69.74,219383.0,64.7644,64.8201,64.7365,64.8201,219383.0
2018-03-16 12:50:00,69.74,69.75,69.7,69.73,79994.0,64.8201,64.8294,64.783,64.8109,79994.0
2018-03-16 13:00:00,69.73,69.77,69.67,69.73,115569.0,64.8109,64.848,64.7551,64.8109,115569.0
2018-03-16 13:10:00,69.73,69.74,69.64,69.65,80715.0,64.8109,64.8201,64.7272,64.7365,80715.0
2018-03-16 13:20:00,69.66,69.69,69.59,69.63,129695.0,64.7458,64.7737,64.6807,64.7179,129695.0
2018-03-16 13:30:00,69.62,69.68,69.59,69.67,83443.0,64.7086,64.7644,64.6807,64.7551,83443.0
2018-03-16 13:40:00,69.67,69.71,69.56,69.59,258642.0,64.7551,64.7923,64.6528,64.6807,258642.0
2018-03-16 13:50:00,69.59,69.64,69.58,69.62,196190.0,64.6807,64.7272,64.6714,64.7086,196190.0
2018-03-16 14:00:00,69.62,69.66,69.61,69.62,107041.0,64.7086,64.7458,64.6993,64.7086,107041.0
2018-03-16 14:10:00,69.62,69.63,69.57,69.6,107378.0,64.7086,64.7179,64.6621,64.69,107378.0
2018-03-16 14:20:00,69.61,69.67,69.59,69.64,138628.0,64.6993,64.7551,64.6807,64.7272,138628.0
2018-03-16 14:30:00,69.65,69.74,69.62,69.72,205565.0,64.7365,64.8201,64.7086,64.8016,205565.0
2018-03-16 14:40:00,69.71,69.72,69.63,69.66,140146.0,64.7923,64.8016,64.7179,64.7458,140146.0
2018-03-16 14:50:00,69.66,69.73,69.64,69.69,137194.0,64.7458,64.8109,64.7272,64.7737,137194.0
2018-03-16 15:00:00,69.69,69.73,69.65,69.68,150487.0,64.7737,64.8109,64.7365,64.7644,150487.0
2018-03-16 15:10:00,69.68,69.71,69.66,69.67,149330.0,64.7644,64.7923,64.7458,64.7551,149330.0
2018-03-16 15:20:00,69.66,69.73,69.65,69.71,253905.0,64.7458,64.8109,64.7365,64.7923,253905.0
2018-03-16 15:30:00,69.71,69.74,69.67,69.7,522901.0,64.7923,64.8201,64.7551,64.783,522901.0
2018-03-16 15:40:00,69.7,69.73,69.68,69.71,652347.0,64.783,64.8109,64.7644,64.7923,652347.0
2018-03-16 15:50:00,69.71,69.81,69.59,69.6,3381653.0,64.7923,64.8852,64.6807,64.69,3381653.0
2018-03-19 09:30:00,68.96,69.07,68.73,68.84,795119.0,64.0952,64.1974,63.8814,63.9836,795119.0
2018-03-19 09:40:00,68.85,68.87,68.72,68.84,634368.0,63.9929,64.0115,63.8721,63.9836,634368.0
2018-03-19 09:50:00,68.84,68.98,68.83,68.87,553399.0,63.9836,64.1138,63.9743,64.0115,553399.0
2018-03-19 10:00:00,68.87,68.92,68.78,68.79,226061.0,64.0115,64.058,63.9279,63.9372,226061.0
2018-03-19 10:10:00,68.79,68.81,68.67,68.76,432905.0,63.9372,63.9558,63.8256,63.9093,432905.0
2018-03-19 10:20:00,68.76,68.81,68.66,68.8,280903.0,63.9093,63.9558,63.8163,63.9465,280903.0
2018-03-19 10:30:00,68.8,68.8,68.72,68.72,178712.0,63.9465,63.9465,63.8721,63.8721,178712.0
2018-03-19 10:40:00,68.73,68.73,68.54,68.56,289464.0,63.8814,63.8814,63.7048,63.7234,289464.0
2018-03-19 10:50:00,68.56,68.57,68.37,68.42,246584.0,63.7234,63.7327,63.5468,63.5933,246584.0
2018-03-19 11:00:00,68.41,68.44,68.32,68.41,454572.0,63.584,63.6119,63.5003,63.584,454572.0
2018-03-19 11:10:00,68.4,68.44,68.18,68.23,682696.0,63.5747,63.6119,63.3702,63.4167,682696.0
2018-03-19 11:20:00,68.23,68.3,68.19,68.28,194977.0,63.4167,63.4817,63.3795,63.4631,194977.0
2018-03-19 11:30:00,68.28,68.29,68.15,68.15,371603.0,63.4631,63.4724,63.3423,63.3423,371603.0
2018-03-19 11:40:00,68.14,68.14,67.95,67.98,409399.0,63.333,63.333,63.1564,63.1843,409399.0
2018-03-19 11:50:00,67.98,68.04,67.81,67.87,415643.0,63.1843,63.2401,63.0263,63.0821,415643.0
2018-03-19 12:00:00,67.87,68.02,67.84,67.93,359990.0,63.0821,63.2215,63.0542,63.1378,359990.0
2018-03-19 12:10:00,67.93,68.0,67.83,67.91,263509.0,63.1378,63.2029,63.0449,63.1192,263509.0
2018-03-19 12:20:00,67.91,68.06,67.87,68.05,315635.0,63.1192,63.2587,63.0821,63.2494,315635.0
2018-03-19 12:30:00,68.06,68.09,67.89,67.99,411659.0,63.2587,63.2865,63.1007,63.1936,411659.0
2018-03-19 12:40:00,67.98,68.02,67.76,67.77,233323.0,63.1843,63.2215,62.9798,62.9891,233323.0
2018-03-19 12:50:00,67.77,68.04,67.75,67.98,288818.0,62.9891,63.2401,62.9705,63.1843,288818.0
2018-03-19 13:00:00,67.98,68.02,67.7,67.71,320479.0,63.1843,63.2215,62.9241,62.9334,320479.0
2018-03-19 13:10:00,67.72,67.87,67.67,67.85,128434.0,62.9427,63.0821,62.8962,63.0635,128434.0
2018-03-19 13:20:00,67.85,67.85,67.69,67.81,264907.0,63.0635,63.0635,62.9148,63.0263,264907.0
2018-03-19 13:30:00,67.81,67.97,67.78,67.96,345588.0,63.0263,63.175,62.9984,63.1657,345588.0
2018-03-19 13:40:00,67.97,68.02,67.94,67.98,185623.0,63.175,63.2215,63.1471,63.1843,185623.0
2018-03-19 13:50:00,67.98,68.0,67.84,67.98,135730.0,63.1843,63.2029,63.0542,63.1843,135730.0
2018-03-19 14:00:00,67.98,68.11,67.97,68.03,124612.0,63.1843,63.3051,63.175,63.2308,124612.0
2018-03-19 14:10:00,68.03,68.08,67.97,67.97,114187.0,63.2308,63.2773,63.175,63.175,114187.0
2018-03-19 14:20:00,67.97,67.98,67.87,67.92,291396.0,63.175,63.1843,63.0821,63.1285,291396.0
2018-03-19 14:30:00,67.91,67.92,67.69,67.76,242225.0,63.1192,63.1285,62.9148,62.9798,242225.0
2018-03-19 14:40:00,67.76,67.95,67.68,67.86,298476.0,62.9798,63.1564,62.9055,63.0728,298476.0
2018-03-19 14:50:00,67.86,68.05,67.81,67.99,208676.0,63.0728,63.2494,63.0263,63.1936,208676.0
2018-03-19 15:00:00,67.99,68.03,67.86,67.9,681936.0,63.1936,63.2308,63.0728,63.11,681936.0
2018-03-19 15:10:00,67.89,68.13,67.88,68.12,227192.0,63.1007,63.3237,63.0914,63.3144,227192.0
2018-03-19 15:20:00,68.12,68.18,67.98,68.01,295274.0,63.3144,63.3702,63.1843,63.2122,295274.0
2018-03-19 15:30:00,68.01,68.1,67.9,68.06,477716.0,63.2122,63.2958,63.11,63.2587,477716.0
2018-03-19 15:40:00,68.06,68.2,67.99,68.14,837092.0,63.2587,63.3888,63.1936,63.333,837092.0
2018-03-19 15:50:00,68.14,68.29,68.06,68.23,1913417.0,63.333,63.4724,63.2587,63.4167,1913417.0
2018-03-20 09:30:00,68.06,68.28,68.0,68.22,360939.0,63.2587,63.4631,63.2029,63.4074,360939.0
2018-03-20 09:40:00,68.22,68.46,68.22,68.35,328528.0,63.4074,63.6304,63.4074,63.5282,328528.0
2018-03-20 09:50:00,68.35,68.44,68.26,68.27,241446.0,63.5282,63.6119,63.4446,63.4539,241446.0
2018-03-20 10:00:00,68.27,68.35,68.18,68.2,181835.0,63.4539,63.5282,63.3702,63.3888,181835.0
2018-03-20 10:10:00,68.2,68.21,68.02,68.1,269256.0,63.3888,63.3981,63.2215,63.2958,269256.0
2018-03-20 10:20:00,68.12,68.29,68.08,68.26,181781.0,63.3144,63.4724,63.2773,63.4446,181781.0
2018-03-20 10:30:00,68.26,68.39,68.25,68.33,286594.0,63.4446,63.5654,63.4353,63.5096,286594.0
2018-03-20 10:40:00,68.34,68.38,68.18,68.18,205611.0,63.5189,63.5561,63.3702,63.3702,205611.0
2018-03-20 10:50:00,68.18,68.31,68.17,68.3,150677.0,63.3702,63.491,63.3609,63.4817,150677.0
2018-03-20 11:00:00,68.3,68.33,68.18,68.21,251580.0,63.4817,63.5096,63.3702,63.3981,251580.0
2018-03-20 11:10:00,68.21,68.28,68.1,68.13,151974.0,63.3981,63.4631,63.2958,63.3237,151974.0
2018-03-20 11:20:00,68.13,68.21,68.12,68.18,107061.0,63.3237,63.3981,63.3144,63.3702,107061.0
2018-03-20 11:30:00,68.19,68.2,68.07,68.13,121863.0,63.3795,63.3888,63.268,63.3237,121863.0
2018-03-20 11:40:00,68.13,68.13,67.89,67.91,207636.0,63.3237,63.3237,63.1007,63.1192,207636.0
2018-03-20 11:50:00,67.91,67.98,67.82,67.96,200729.0,63.1192,63.1843,63.0356,63.1657,200729.0
2018-03-20 12:00:00,67.97,68.03,67.91,67.96,185784.0,63.175,63.2308,63.1192,63.1657,185784.0
2018-03-20 12:10:00,67.96,68.09,67.95,68.07,100827.0,63.1657,63.2865,63.1564,63.268,100827.0
2018-03-20 12:20:00,68.06,68.24,68.06,68.22,216787.0,63.2587,63.426,63.2587,63.4074,216787.0
2018-03-20 12:30:00,68.21,68.3,68.14,68.14,175340.0,63.3981,63.4817,63.333,63.333,175340.0
2018-03-20 12:40:00,68.15,68.21,68.08,68.11,67916.0,63.3423,63.3981,63.2773,63.3051,67916.0
2018-03-20 12:50:00,68.12,68.14,68.06,68.09,73695.0,63.3144,63.333,63.2587,63.2865,73695.0
2018-03-20 13:00:00,68.09,68.13,68.04,68.04,133577.0,63.2865,63.3237,63.2401,63.2401,133577.0
2018-03-20 13:10:00,68.04,68.07,67.96,67.97,189644.0,63.2401,63.268,63.1657,63.175,189644.0
2018-03-20 13:20:00,67.97,68.01,67.93,67.98,125740.0,63.175,63.2122,63.1378,63.1843,125740.0
2018-03-20 13:30:00,67.98,68.01,67.91,67.94,278960.0,63.1843,63.2122,63.1192,63.1471,278960.0
2018-03-20 13:40:00,67.95,67.98,67.89,67.97,128593.0,63.1564,63.1843,63.1007,63.175,128593.0
2018-03-20 13:50:00,67.98,68.04,67.93,67.94,54442.0,63.1843,63.2401,63.1378,63.1471,54442.0
2018-03-20 14:00:00,67.94,68.11,67.89,68.06,138559.0,63.1471,63.3051,63.1007,63.2587,138559.0
2018-03-20 14:10:00,68.07,68.14,68.05,68.13,118172.0,63.268,63.333,63.2494,63.3237,118172.0
2018-03-20 14:20:00,68.13,68.2,68.11,68.2,136917.0,63.3237,63.3888,63.3051,63.3888,136917.0
2018-03-20 14:30:00,68.19,68.23,68.16,68.22,165510.0,63.3795,63.4167,63.3516,63.4074,165510.0
2018-03-20 14:40:00,68.21,68.26,68.18,68.22,124391.0,63.3981,63.4446,63.3702,63.4074,124391.0
2018-03-20 14:50:00,68.22,68.29,68.2,68.26,145587.0,63.4074,63.4724,63.3888,63.4446,145587.0
2018-03-20 15:00:00,68.26,68.39,68.25,68.36,147401.0,63.4446,63.5654,63.4353,63.5375,147401.0
2018-03-20 15:10:00,68.36,68.39,68.31,68.33,204062.0,63.5375,63.5654,63.491,63.5096,204062.0
2018-03-20 15:20:00,68.33,68.35,68.27,68.28,123256.0,63.5096,63.5282,63.4539,63.4631,123256.0
2018-03-20 15:30:00,68.27,68.3,68.18,68.2,331159.0,63.4539,63.4817,63.3702,63.3888,331159.0
2018-03-20 15:40:00,68.2,68.22,68.14,68.17,383949.0,63.3888,63.4074,63.333,63.3609,383949.0
2018-03-20 15:50:00,68.17,68.22,68.13,68.2,851135.0,63.3609,63.4074,63.3237,63.3888,851135.0
2018-03-21 09:30:00,68.05,68.11,67.92,67.99,463586.0,63.2494,63.3051,63.1285,63.1936,463586.0
2018-03-21 09:40:00,67.99,68.07,67.91,67.99,215806.0,63.1936,63.268,63.1192,63.1936,215806.0
2018-03-21 09:50:00,67.99,68.1,67.97,68.02,266697.0,63.1936,63.2958,63.175,63.2215,266697.0
2018-03-21 10:00:00,68.03,68.22,68.02,68.22,173093.0,63.2308,63.4074,63.2215,63.4074,173093.0
2018-03-21 10:10:00,68.22,68.25,68.18,68.18,126251.0,63.4074,63.4353,63.3702,63.3702,126251.0
2018-03-21 10:20:00,68.18,68.2,68.07,68.09,181442.0,63.3702,63.3888,63.268,63.2865,181442.0
2018-03-21 10:30:00,68.09,68.12,68.01,68.12,218546.0,63.2865,63.3144,63.2122,63.3144,218546.0
2018-03-21 10:40:00,68.13,68.2,68.1,68.13,102296.0,63.3237,63.3888,63.2958,63.3237,102296.0
2018-03-21 10:50:00,68.14,68.19,68.09,68.09,204988.0,63.333,63.3795,63.2865,63.2865,204988.0
2018-03-21 11:00:00,68.1,68.13,68.04,68.11,86259.0,63.2958,63.3237,63.2401,63.3051,86259.0
2018-03-21 11:10:00,68.11,68.2,68.09,68.17,189782.0,63.3051,63.3888,63.2865,63.3609,189782.0
2018-03-21 11:20:00,68.19,68.25,68.19,68.21,54234.0,63.3795,63.4353,63.3795,63.3981,54234.0
2018-03-21 11:30:00,68.21,68.28,68.2,68.28,195252.0,63.3981,63.4631,63.3888,63.4631,195252.0
2018-03-21 11:40:00,68.28,68.3,68.25,68.3,72093.0,63.4631,63.4817,63.4353,63.4817,72093.0
2018-03-21 11:50:00,68.29,68.46,68.29,68.39,167789.0,63.4724,63.6304,63.4724,63.5654,167789.0
2018-03-21 12:00:00,68.39,68.42,68.35,68.4,115740.0,63.5654,63.5933,63.5282,63.5747,115740.0
2018-03-21 12:10:00,68.41,68.42,68.36,68.41,60237.0,63.584,63.5933,63.5375,63.584,60237.0
2018-03-21 12:20:00,68.4,68.42,68.37,68.4,133589.0,63.5747,63.5933,63.5468,63.5747,133589.0
2018-03-21 12:30:00,68.4,68.4,68.36,68.38,90238.0,63.5747,63.5747,63.5375,63.5561,90238.0
2018-03-21 12:40:00,68.39,68.43,68.37,68.41,46467.0,63.5654,63.6026,63.5468,63.584,46467.0
2018-03-21 12:50:00,68.4,68.48,68.4,68.47,112012.0,63.5747,63.649,63.5747,63.6397,112012.0
2018-03-21 13:00:00,68.47,68.47,68.34,68.35,54068.0,63.6397,63.6397,63.5189,63.5282,54068.0
2018-03-21 13:10:00,68.35,68.35,68.29,68.31,80814.0,63.5282,63.5282,63.4724,63.491,80814.0
2018-03-21 13:20:00,68.31,68.37,68.31,68.35,64507.0,63.491,63.5468,63.491,63.5282,64507.0
2018-03-21 13:30:00,68.35,68.36,68.26,68.26,58086.0,63.5282,63.5375,63.4446,63.4446,58086.0
2018-03-21 13:40:00,68.26,68.36,68.25,68.35,111412.0,63.4446,63.5375,63.4353,63.5282,111412.0
2018-03-21 13:50:00,68.34,68.4,68.32,68.36,98301.0,63.5189,63.5747,63.5003,63.5375,98301.0
2018-03-21 14:00:00,68.36,68.69,68.22,68.53,850568.0,63.5375,63.8442,63.4074,63.6955,850568.0
2018-03-21 14:10:00,68.52,68.69,68.44,68.56,384131.0,63.6862,63.8442,63.6119,63.7234,384131.0
2018-03-21 14:20:00,68.57,68.58,68.16,68.27,348997.0,63.7327,63.742,63.3516,63.4539,348997.0
2018-03-21 14:30:00,68.27,68.29,68.0,68.02,526222.0,63.4539,63.4724,63.2029,63.2215,526222.0
2018-03-21 14:40:00,68.01,68.06,67.8,67.82,230113.0,63.2122,63.2587,63.017,63.0356,230113.0
2018-03-21 14:50:00,67.82,67.88,67.6,67.87,492013.0,63.0356,63.0914,62.8311,63.0821,492013.0
2018-03-21 15:00:00,67.86,68.02,67.82,67.98,408839.0,63.0728,63.2215,63.0356,63.1843,408839.0
2018-03-21 15:10:00,67.99,68.21,67.9,68.08,360675.0,63.1936,63.3981,63.11,63.2773,360675.0
2018-03-21 15:20:00,68.09,68.16,67.95,67.98,161277.0,63.2865,63.3516,63.1564,63.1843,161277.0
2018-03-21 15:30:00,67.98,68.17,67.91,68.08,258909.0,63.1843,63.3609,63.1192,63.2773,258909.0
2018-03-21 15:40:00,68.06,68.11,67.93,68.06,409491.0,63.2587,63.3051,63.1378,63.2587,409491.0
2018-03-21 15:50:00,68.05,68.05,67.78,67.78,1865617.0,63.2494,63.2494,62.9984,62.9984,1865617.0
2018-03-22 09:30:00,66.97,67.17,66.79,67.1,1099984.0,62.2456,62.4315,62.0783,62.3664,1099984.0
2018-03-22 09:40:00,67.1,67.21,66.99,67.18,632902.0,62.3664,62.4686,62.2641,62.4407,632902.0
2018-03-22 09:50:00,67.17,67.21,66.97,67.01,438449.0,62.4315,62.4686,62.2456,62.2827,438449.0
2018-03-22 10:00:00,67.01,67.19,66.9,67.15,511877.0,62.2827,62.45,62.1805,62.4129,511877.0
2018-03-22 10:10:00,67.16,67.36,67.11,67.23,520766.0,62.4222,62.608,62.3757,62.4872,520766.0
2018-03-22 10:20:00,67.23,67.24,67.04,67.07,256112.0,62.4872,62.4965,62.3106,62.3385,256112.0
2018-03-22 10:30:00,67.06,67.06,66.9,67.02,225088.0,62.3292,62.3292,62.1805,62.292,225088.0
2018-03-22 10:40:00,67.01,67.01,66.75,66.8,324322.0,62.2827,62.2827,62.0411,62.0876,324322.0
2018-03-22 10:50:00,66.8,66.85,66.55,66.66,457121.0,62.0876,62.134,61.8552,61.9574,457121.0
2018-03-22 11:00:00,66.67,66.77,66.64,66.72,325014.0,61.9667,62.0597,61.9388,62.0132,325014.0
2018-03-22 11:10:00,66.73,66.79,66.65,66.74,359341.0,62.0225,62.0783,61.9481,62.0318,359341.0
2018-03-22 11:20:00,66.73,66.73,66.45,66.53,349267.0,62.0225,62.0225,61.7622,61.8366,349267.0
2018-03-22 11:30:00,66.54,66.58,66.31,66.36,394701.0,61.8459,61.8831,61.6321,61.6786,394701.0
2018-03-22 11:40:00,66.37,66.41,66.24,66.35,253577.0,61.6879,61.7251,61.5671,61.6693,253577.0
2018-03-22 11:50:00,66.35,66.47,66.31,66.38,320380.0,61.6693,61.7808,61.6321,61.6972,320380.0
2018-03-22 12:00:00,66.38,66.5,66.29,66.45,359771.0,61.6972,61.8087,61.6135,61.7622,359771.0
2018-03-22 12:10:00,66.46,66.7,66.33,66.62,471032.0,61.7715,61.9946,61.6507,61.9203,471032.0
2018-03-22 12:20:00,66.62,66.89,66.62,66.84,417590.0,61.9203,62.1712,61.9203,62.1247,417590.0
2018-03-22 12:30:00,66.84,66.96,66.74,66.83,305392.0,62.1247,62.2363,62.0318,62.1154,305392.0
2018-03-22 12:40:00,66.85,66.86,66.72,66.79,226048.0,62.134,62.1433,62.0132,62.0783,226048.0
2018-03-22 12:50:00,66.79,66.93,66.71,66.75,161835.0,62.0783,62.2084,62.0039,62.0411,161835.0
2018-03-22 13:00:00,66.75,66.75,66.53,66.66,363892.0,62.0411,62.0411,61.8366,61.9574,363892.0
2018-03-22 13:10:00,66.66,66.8,66.61,66.71,134272.0,61.9574,62.0876,61.911,62.0039,134272.0
2018-03-22 13:20:00,66.7,67.04,66.64,67.03,173744.0,61.9946,62.3106,61.9388,62.3013,173744.0
2018-03-22 13:30:00,67.04,67.14,66.98,67.08,297135.0,62.3106,62.4036,62.2549,62.3478,297135.0
2018-03-22 13:40:00,67.1,67.15,67.04,67.05,188422.0,62.3664,62.4129,62.3106,62.3199,188422.0
2018-03-22 13:50:00,67.03,67.03,66.92,67.03,145774.0,62.3013,62.3013,62.1991,62.3013,145774.0
2018-03-22 14:00:00,67.02,67.07,66.87,66.88,313327.0,62.292,62.3385,62.1526,62.1619,313327.0
2018-03-22 14:10:00,66.88,67.0,66.83,66.91,157651.0,62.1619,62.2734,62.1154,62.1898,157651.0
2018-03-22 14:20:00,66.89,66.91,66.65,66.66,222614.0,62.1712,62.1898,61.9481,61.9574,222614.0
2018-03-22 14:30:00,66.65,66.82,66.58,66.8,145599.0,61.9481,62.1061,61.8831,62.0876,145599.0
2018-03-22 14:40:00,66.81,66.88,66.72,66.84,89660.0,62.0968,62.1619,62.0132,62.1247,89660.0
2018-03-22 14:50:00,66.83,66.86,66.56,66.6,237123.0,62.1154,62.1433,61.8645,61.9017,237123.0
2018-03-22 15:00:00,66.6,66.77,66.57,66.58,419846.0,61.9017,62.0597,61.8738,61.8831,419846.0
2018-03-22 15:10:00,66.58,66.63,66.39,66.47,669932.0,61.8831,61.9295,61.7065,61.7808,669932.0
2018-03-22 15:20:00,66.46,66.67,66.44,66.48,584904.0,61.7715,61.9667,61.7529,61.7901,584904.0
2018-03-22 15:30:00,66.48,66.51,66.28,66.29,633613.0,61.7901,61.818,61.6042,61.6135,633613.0
2018-03-22 15:40:00,66.29,66.34,66.03,66.12,1638183.0,61.6135,61.66,61.3719,61.4555,1638183.0
2018-03-22 15:50:00,66.14,66.25,65.99,66.03,3212784.0,61.4741,61.5764,61.3347,61.3719,3212784.0
2018-03-23 09:30:00,66.0,66.29,65.95,65.97,574467.0,61.344,61.6135,61.2975,61.3161,574467.0
2018-03-23 09:40:00,65.97,65.98,65.59,65.73,954554.0,61.3161,61.3254,60.9629,61.093,954554.0
2018-03-23 09:50:00,65.73,66.08,65.69,65.97,386380.0,61.093,61.4183,61.0559,61.3161,386380.0
2018-03-23 10:00:00,65.98,66.12,65.8,65.89,304929.0,61.3254,61.4555,61.1581,61.2417,304929.0
2018-03-23 10:10:00,65.89,66.01,65.74,65.78,532771.0,61.2417,61.3533,61.1023,61.1395,532771.0
2018-03-23 10:20:00,65.78,65.95,65.7,65.92,273761.0,61.1395,61.2975,61.0652,61.2696,273761.0
2018-03-23 10:30:00,65.93,66.05,65.87,65.95,339532.0,61.2789,61.3905,61.2232,61.2975,339532.0
2018-03-23 10:40:00,65.94,66.16,65.94,66.02,262907.0,61.2882,61.4927,61.2882,61.3626,262907.0
2018-03-23 10:50:00,66.02,66.19,65.93,66.17,256267.0,61.3626,61.5206,61.2789,61.502,256267.0
2018-03-23 11:00:00,66.17,66.23,65.92,65.93,391293.0,61.502,61.5578,61.2696,61.2789,391293.0
2018-03-23 11:10:00,65.93,66.0,65.86,65.94,158801.0,61.2789,61.344,61.2139,61.2882,158801.0
2018-03-23 11:20:00,65.93,65.97,65.78,65.79,154741.0,61.2789,61.3161,61.1395,61.1488,154741.0
2018-03-23 11:30:00,65.79,65.89,65.64,65.65,343134.0,61.1488,61.2417,61.0094,61.0187,343134.0
2018-03-23 11:40:00,65.64,65.7,65.45,65.48,342181.0,61.0094,61.0652,60.8328,60.8607,342181.0
2018-03-23 11:50:00,65.48,65.5,65.28,65.29,741236.0,60.8607,60.8793,60.6748,60.6841,741236.0
2018-03-23 12:00:00,65.29,65.58,65.28,65.54,536516.0,60.6841,60.9536,60.6748,60.9164,536516.0
2018-03-23 12:10:00,65.54,65.56,65.38,65.42,337542.0,60.9164,60.935,60.7677,60.8049,337542.0
2018-03-23 12:20:00,65.41,65.68,65.4,65.65,214928.0,60.7956,61.0466,60.7863,61.0187,214928.0
2018-03-23 12:30:00,65.65,65.65,65.43,65.43,212627.0,61.0187,61.0187,60.8142,60.8142,212627.0
2018-03-23 12:40:00,65.43,65.47,65.33,65.4,178082.0,60.8142,60.8514,60.7213,60.7863,178082.0
2018-03-23 12:50:00,65.4,65.5,65.34,65.39,234333.0,60.7863,60.8793,60.7305,60.777,234333.0
2018-03-23 13:00:00,65.38,65.66,65.31,65.65,473879.0,60.7677,61.028,60.7027,61.0187,473879.0
2018-03-23 13:10:00,65.66,65.75,65.63,65.72,229884.0,61.028,61.1116,61.0001,61.0837,229884.0
2018-03-23 13:20:00,65.71,65.87,65.65,65.78,327106.0,61.0744,61.2232,61.0187,61.1395,327106.0
2018-03-23 13:30:00,65.79,65.9,65.65,65.66,221986.0,61.1488,61.251,61.0187,61.028,221986.0
2018-03-23 13:40:00,65.66,65.87,65.63,65.84,185436.0,61.028,61.2232,61.0001,61.1953,185436.0
2018-03-23 13:50:00,65.84,66.12,65.84,66.02,648974.0,61.1953,61.4555,61.1953,61.3626,648974.0
2018-03-23 14:00:00,66.03,66.12,65.8,65.84,396462.0,61.3719,61.4555,61.1581,61.1953,396462.0
2018-03-23 14:10:00,65.84,65.85,65.55,65.55,332731.0,61.1953,61.2046,60.9257,60.9257,332731.0
2018-03-23 14:20:00,65.56,65.64,65.47,65.57,387485.0,60.935,61.0094,60.8514,60.9443,387485.0
2018-03-23 14:30:00,65.56,65.59,65.4,65.51,382646.0,60.935,60.9629,60.7863,60.8886,382646.0
2018-03-23 14:40:00,65.51,65.58,65.27,65.31,576082.0,60.8886,60.9536,60.6655,60.7027,576082.0
2018-03-23 14:50:00,65.31,65.32,64.96,64.98,794960.0,60.7027,60.712,60.3774,60.3959,794960.0
2018-03-23 15:00:00,64.98,65.06,64.74,64.77,990362.0,60.3959,60.4703,60.1729,60.2008,990362.0
2018-03-23 15:10:00,64.78,65.17,64.75,65.01,1087686.0,60.2101,60.5725,60.1822,60.4238,1087686.0
2018-03-23 15:20:00,65.02,65.06,64.83,64.89,767580.0,60.4331,60.4703,60.2565,60.3123,767580.0
2018-03-23 15:30:00,64.89,64.89,64.61,64.75,1105777.0,60.3123,60.3123,60.052,60.1822,1105777.0
2018-03-23 15:40:00,64.75,64.81,64.52,64.53,1070566.0,60.1822,60.2379,59.9684,59.9777,1070566.0
2018-03-23 15:50:00,64.53,64.53,64.25,64.27,2236178.0,59.9777,59.9777,59.7174,59.736,2236178.0
2018-03-26 09:30:00,65.59,65.89,65.58,65.88,1996320.0,60.9629,61.2417,60.9536,61.2325,1996320.0
2018-03-26 09:40:00,65.89,65.94,65.73,65.86,760621.0,61.2417,61.2882,61.093,61.2139,760621.0
2018-03-26 09:50:00,65.86,65.94,65.71,65.82,1437218.0,61.2139,61.2882,61.0744,61.1767,1437218.0
2018-03-26 10:00:00,65.82,65.94,65.69,65.74,707813.0,61.1767,61.2882,61.0559,61.1023,707813.0
2018-03-26 10:10:00,65.74,65.75,65.58,65.67,436472.0,61.1023,61.1116,60.9536,61.0373,436472.0
2018-03-26 10:20:00,65.67,65.77,65.48,65.5,373074.0,61.0373,61.1302,60.8607,60.8793,373074.0
2018-03-26 10:30:00,65.49,65.55,65.39,65.44,562547.0,60.87,60.9257,60.777,60.8235,562547.0
2018-03-26 10:40:00,65.45,65.49,65.21,65.38,827231.0,60.8328,60.87,60.6097,60.7677,827231.0
2018-03-26 10:50:00,65.38,65.51,65.31,65.31,374427.0,60.7677,60.8886,60.7027,60.7027,374427.0
2018-03-26 11:00:00,65.32,65.35,65.0,65.01,623625.0,60.712,60.7398,60.4145,60.4238,623625.0
2018-03-26 11:10:00,65.01,65.14,64.73,64.76,509560.0,60.4238,60.5447,60.1636,60.1915,509560.0
2018-03-26 11:20:00,64.74,65.1,64.68,65.02,533705.0,60.1729,60.5075,60.1171,60.4331,533705.0
2018-03-26 11:30:00,65.02,65.17,64.93,65.14,418339.0,60.4331,60.5725,60.3495,60.5447,418339.0
2018-03-26 11:40:00,65.15,65.3,65.15,65.22,199214.0,60.554,60.6934,60.554,60.619,199214.0
2018-03-26 11:50:00,65.22,65.42,65.22,65.26,354800.0,60.619,60.8049,60.619,60.6562,354800.0
2018-03-26 12:00:00,65.27,65.35,65.1,65.34,270473.0,60.6655,60.7398,60.5075,60.7305,270473.0
2018-03-26 12:10:00,65.34,65.46,65.32,65.4,370827.0,60.7305,60.8421,60.712,60.7863,370827.0
2018-03-26 12:20:00,65.4,65.6,65.39,65.52,278848.0,60.7863,60.9722,60.777,60.8979,278848.0
2018-03-26 12:30:00,65.52,65.69,65.49,65.56,240774.0,60.8979,61.0559,60.87,60.935,240774.0
2018-03-26 12:40:00,65.56,65.6,65.42,65.44,285200.0,60.935,60.9722,60.8049,60.8235,285200.0
2018-03-26 12:50:00,65.44,65.52,65.39,65.46,242130.0,60.8235,60.8979,60.777,60.8421,242130.0
2018-03-26 13:00:00,65.46,65.61,65.45,65.55,286127.0,60.8421,60.9815,60.8328,60.9257,286127.0
2018-03-26 13:10:00,65.55,65.8,65.55,65.75,314521.0,60.9257,61.1581,60.9257,61.1116,314521.0
2018-03-26 13:20:00,65.76,65.84,65.64,65.67,249792.0,61.1209,61.1953,61.0094,61.0373,249792.0
2018-03-26 13:30:00,65.66,65.69,65.57,65.66,183545.0,61.028,61.0559,60.9443,61.028,183545.0
2018-03-26 13:40:00,65.67,65.77,65.61,65.67,235037.0,61.0373,61.1302,60.9815,61.0373,235037.0
2018-03-26 13:50:00,65.67,65.71,65.48,65.58,394989.0,61.0373,61.0744,60.8607,60.9536,394989.0
2018-03-26 14:00:00,65.59,65.76,65.56,65.72,328460.0,60.9629,61.1209,60.935,61.0837,328460.0
2018-03-26 14:10:00,65.72,65.95,65.71,65.94,376447.0,61.0837,61.2975,61.0744,61.2882,376447.0
2018-03-26 14:20:00,65.94,66.15,65.94,66.15,446675.0,61.2882,61.4834,61.2882,61.4834,446675.0
2018-03-26 14:30:00,66.15,66.25,66.13,66.18,405973.0,61.4834,61.5764,61.4648,61.5113,405973.0
2018-03-26 14:40:00,66.18,66.23,66.06,66.1,303721.0,61.5113,61.5578,61.3998,61.4369,303721.0
2018-03-26 14:50:00,66.1,66.33,66.1,66.14,378553.0,61.4369,61.6507,61.4369,61.4741,378553.0
2018-03-26 15:00:00,66.15,66.35,66.13,66.33,359617.0,61.4834,61.6693,61.4648,61.6507,359617.0
2018-03-26 15:10:00,66.34,66.41,66.29,66.38,506187.0,61.66,61.7251,61.6135,61.6972,506187.0
2018-03-26 15:20:00,66.38,66.4,66.29,66.38,705793.0,61.6972,61.7158,61.6135,61.6972,705793.0
2018-03-26 15:30:00,66.38,66.51,66.38,66.51,546770.0,61.6972,61.818,61.6972,61.818,546770.0
2018-03-26 15:40:00,66.51,66.74,66.47,66.73,913865.0,61.818,62.0318,61.7808,62.0225,913865.0
2018-03-26 15:50:00,66.74,66.81,66.64,66.73,2323326.0,62.0318,62.0968,61.9388,62.0225,2323326.0
2018-03-27 09:30:00,67.13,67.17,66.93,67.03,1201162.0,62.3943,62.4315,62.2084,62.3013,1201162.0
2018-03-27 09:40:00,67.02,67.06,66.72,66.77,546426.0,62.292,62.3292,62.0132,62.0597,546426.0
2018-03-27 09:50:00,66.77,67.03,66.76,67.01,414805.0,62.0597,62.3013,62.0504,62.2827,414805.0
2018-03-27 10:00:00,67.01,67.1,66.83,66.89,1987218.0,62.2827,62.3664,62.1154,62.1712,1987218.0
2018-03-27 10:10:00,66.89,66.89,66.6,66.71,675457.0,62.1712,62.1712,61.9017,62.0039,675457.0
2018-03-27 10:20:00,66.71,66.85,66.63,66.79,329942.0,62.0039,62.134,61.9295,62.0783,329942.0
2018-03-27 10:30:00,66.78,66.8,66.6,66.76,371518.0,62.069,62.0876,61.9017,62.0504,371518.0
2018-03-27 10:40:00,66.76,66.95,66.7,66.78,279048.0,62.0504,62.227,61.9946,62.069,279048.0
2018-03-27 10:50:00,66.77,66.84,66.61,66.65,288641.0,62.0597,62.1247,61.911,61.9481,288641.0
2018-03-27 11:00:00,66.65,66.67,66.53,66.64,404963.0,61.9481,61.9667,61.8366,61.9388,404963.0
2018-03-27 11:10:00,66.64,66.69,66.56,66.61,223374.0,61.9388,61.9853,61.8645,61.911,223374.0
2018-03-27 11:20:00,66.6,66.63,66.5,66.61,273138.0,61.9017,61.9295,61.8087,61.911,273138.0
2018-03-27 11:30:00,66.62,66.88,66.62,66.85,345062.0,61.9203,62.1619,61.9203,62.134,345062.0
2018-03-27 11:40:00,66.86,67.07,66.85,67.03,285511.0,62.1433,62.3385,62.134,62.3013,285511.0
2018-03-27 11:50:00,67.03,67.06,66.87,66.93,144275.0,62.3013,62.3292,62.1526,62.2084,144275.0
2018-03-27 12:00:00,66.94,66.98,66.74,66.76,228915.0,62.2177,62.2549,62.0318,62.0504,228915.0
2018-03-27 12:10:00,66.77,66.81,66.68,66.73,311244.0,62.0597,62.0968,61.976,62.0225,311244.0
2018-03-27 12:20:00,66.74,66.75,66.43,66.45,310481.0,62.0318,62.0411,61.7437,61.7622,310481.0
2018-03-27 12:30:00,66.45,66.46,66.25,66.38,485671.0,61.7622,61.7715,61.5764,61.6972,485671.0
2018-03-27 12:40:00,66.39,66.55,66.29,66.44,299228.0,61.7065,61.8552,61.6135,61.7529,299228.0
2018-03-27 12:50:00,66.45,66.49,66.28,66.46,360380.0,61.7622,61.7994,61.6042,61.7715,360380.0
2018-03-27 13:00:00,66.46,66.56,66.44,66.51,236035.0,61.7715,61.8645,61.7529,61.818,236035.0
2018-03-27 13:10:00,66.5,66.61,66.37,66.5,233615.0,61.8087,61.911,61.6879,61.8087,233615.0
2018-03-27 13:20:00,66.5,66.52,66.31,66.31,339703.0,61.8087,61.8273,61.6321,61.6321,339703.0
2018-03-27 13:30:00,66.31,66.36,66.13,66.16,349919.0,61.6321,61.6786,61.4648,61.4927,349919.0
2018-03-27 13:40:00,66.15,66.25,66.07,66.08,293517.0,61.4834,61.5764,61.4091,61.4183,293517.0
2018-03-27 13:50:00,66.09,66.09,65.87,66.03,501510.0,61.4276,61.4276,61.2232,61.3719,501510.0
2018-03-27 14:00:00,66.02,66.02,65.7,65.73,811515.0,61.3626,61.3626,61.0652,61.093,811515.0
2018-03-27 14:10:00,65.72,66.02,65.68,66.0,454702.0,61.0837,61.3626,61.0466,61.344,454702.0
2018-03-27 14:20:00,66.0,66.01,65.57,65.57,452039.0,61.344,61.3533,60.9443,60.9443,452039.0
2018-03-27 14:30:00,65.57,65.79,65.49,65.77,557567.0,60.9443,61.1488,60.87,61.1302,557567.0
2018-03-27 14:40:00,65.77,65.85,65.46,65.5,500133.0,61.1302,61.2046,60.8421,60.8793,500133.0
2018-03-27 14:50:00,65.5,65.6,65.33,65.35,362076.0,60.8793,60.9722,60.7213,60.7398,362076.0
2018-03-27 15:00:00,65.36,65.39,64.83,65.06,922356.0,60.7491,60.777,60.2565,60.4703,922356.0
2018-03-27 15:10:00,65.06,65.22,64.87,65.07,675161.0,60.4703,60.619,60.2937,60.4796,675161.0
2018-03-27 15:20:00,65.06,65.1,64.66,64.68,721918.0,60.4703,60.5075,60.0985,60.1171,721918.0
2018-03-27 15:30:00,64.67,64.72,64.18,64.6,1743641.0,60.1078,60.1543,59.6524,60.0428,1743641.0
2018-03-27 15:40:00,64.59,64.59,64.08,64.23,1730679.0,60.0335,60.0335,59.5594,59.6989,1730679.0
2018-03-27 15:50:00,64.22,64.66,64.19,64.58,3510576.0,59.6896,60.0985,59.6617,60.0242,3510576.0
2018-03-28 09:30:00,64.43,64.78,64.12,64.14,1650458.0,59.8847,60.2101,59.5966,59.6152,1650458.0
2018-03-28 09:40:00,64.14,64.56,63.93,64.54,1245951.0,59.6152,60.0056,59.42,59.987,1245951.0
2018-03-28 09:50:00,64.54,64.76,64.37,64.72,802846.0,59.987,60.1915,59.829,60.1543,802846.0
2018-03-28 10:00:00,64.72,65.05,64.58,64.85,1148576.0,60.1543,60.461,60.0242,60.2751,1148576.0
2018-03-28 10:10:00,64.85,64.88,64.42,64.49,1073500.0,60.2751,60.303,59.8755,59.9405,1073500.0
2018-03-28 10:20:00,64.49,64.63,64.29,64.45,721583.0,59.9405,60.0706,59.7546,59.9033,721583.0
2018-03-28 10:30:00,64.45,64.62,64.18,64.25,734783.0,59.9033,60.0613,59.6524,59.7174,734783.0
2018-03-28 10:40:00,64.25,64.25,63.78,63.91,958064.0,59.7174,59.7174,59.2806,59.4014,958064.0
2018-03-28 10:50:00,63.91,64.25,63.77,64.22,943005.0,59.4014,59.7174,59.2713,59.6896,943005.0
2018-03-28 11:00:00,64.23,64.43,64.19,64.35,702598.0,59.6989,59.8847,59.6617,59.8104,702598.0
2018-03-28 11:10:00,64.36,64.52,64.14,64.37,650398.0,59.8197,59.9684,59.6152,59.829,650398.0
2018-03-28 11:20:00,64.36,64.36,64.05,64.06,597069.0,59.8197,59.8197,59.5316,59.5408,597069.0
2018-03-28 11:30:00,64.07,64.42,63.92,64.28,627800.0,59.5501,59.8755,59.4107,59.7453,627800.0
2018-03-28 11:40:00,64.28,64.64,64.26,64.53,481577.0,59.7453,60.0799,59.7267,59.9777,481577.0
2018-03-28 11:50:00,64.54,64.59,64.26,64.38,517618.0,59.987,60.0335,59.7267,59.8383,517618.0
2018-03-28 12:00:00,64.39,64.56,64.31,64.51,439859.0,59.8476,60.0056,59.7732,59.9591,439859.0
2018-03-28 12:10:00,64.51,65.14,64.51,65.13,591493.0,59.9591,60.5447,59.9591,60.5354,591493.0
2018-03-28 12:20:00,65.13,65.21,64.67,64.7,534605.0,60.5354,60.6097,60.1078,60.1357,534605.0
2018-03-28 12:30:00,64.71,64.83,64.61,64.78,414997.0,60.145,60.2565,60.052,60.2101,414997.0
2018-03-28 12:40:00,64.79,64.94,64.53,64.6,433992.0,60.2193,60.3588,59.9777,60.0428,433992.0
2018-03-28 12:50:00,64.6,64.63,64.31,64.33,397145.0,60.0428,60.0706,59.7732,59.7918,397145.0
2018-03-28 13:00:00,64.31,64.53,64.12,64.53,532267.0,59.7732,59.9777,59.5966,59.9777,532267.0
2018-03-28 13:10:00,64.52,64.54,64.22,64.31,324725.0,59.9684,59.987,59.6896,59.7732,324725.0
2018-03-28 13:20:00,64.31,64.71,64.3,64.61,392926.0,59.7732,60.145,59.7639,60.052,392926.0
2018-03-28 13:30:00,64.62,64.67,64.35,64.58,293824.0,60.0613,60.1078,59.8104,60.0242,293824.0
2018-03-28 13:40:00,64.56,64.91,64.44,64.78,430656.0,60.0056,60.3309,59.894,60.2101,430656.0
2018-03-28 13:50:00,64.78,64.79,64.59,64.62,369559.0,60.2101,60.2193,60.0335,60.0613,369559.0
2018-03-28 14:00:00,64.62,64.75,64.32,64.4,456823.0,60.0613,60.1822,59.7825,59.8569,456823.0
2018-03-28 14:10:00,64.4,64.55,64.25,64.49,307698.0,59.8569,59.9963,59.7174,59.9405,307698.0
2018-03-28 14:20:00,64.49,64.67,64.3,64.3,306878.0,59.9405,60.1078,59.7639,59.7639,306878.0
2018-03-28 14:30:00,64.3,64.59,64.26,64.58,284502.0,59.7639,60.0335,59.7267,60.0242,284502.0
2018-03-28 14:40:00,64.6,64.73,64.32,64.47,357889.0,60.0428,60.1636,59.7825,59.9219,357889.0
2018-03-28 14:50:00,64.46,64.54,64.26,64.32,268281.0,59.9126,59.987,59.7267,59.7825,268281.0
2018-03-28 15:00:00,64.31,64.36,63.95,63.96,570235.0,59.7732,59.8197,59.4386,59.4479,570235.0
2018-03-28 15:10:00,63.96,64.34,63.96,64.27,567493.0,59.4479,59.8011,59.4479,59.736,567493.0
2018-03-28 15:20:00,64.26,64.43,64.11,64.41,530023.0,59.7267,59.8847,59.5873,59.8662,530023.0
2018-03-28 15:30:00,64.41,64.65,64.29,64.59,765902.0,59.8662,60.0892,59.7546,60.0335,765902.0
2018-03-28 15:40:00,64.59,64.61,64.32,64.43,663702.0,60.0335,60.052,59.7825,59.8847,663702.0
2018-03-28 15:50:00,64.44,64.48,64.13,64.15,3038797.0,59.894,59.9312,59.6059,59.6245,3038797.0
2018-03-29 09:30:00,64.61,64.86,64.55,64.62,655623.0,60.052,60.2844,59.9963,60.0613,655623.0
2018-03-29 09:40:00,64.63,64.63,64.34,64.35,1283699.0,60.0706,60.0706,59.8011,59.8104,1283699.0
2018-03-29 09:50:00,64.35,64.43,64.16,64.28,601622.0,59.8104,59.8847,59.6338,59.7453,601622.0
2018-03-29 10:00:00,64.29,64.48,64.2,64.36,840638.0,59.7546,59.9312,59.671,59.8197,840638.0
2018-03-29 10:10:00,64.35,64.59,64.35,64.57,418320.0,59.8104,60.0335,59.8104,60.0149,418320.0
2018-03-29 10:20:00,64.57,64.66,64.45,64.6,359551.0,60.0149,60.0985,59.9033,60.0428,359551.0
2018-03-29 10:30:00,64.61,64.79,64.57,64.78,344351.0,60.052,60.2193,60.0149,60.2101,344351.0
2018-03-29 10:40:00,64.78,65.02,64.74,64.99,482399.0,60.2101,60.4331,60.1729,60.4052,482399.0
2018-03-29 10:50:00,64.99,65.31,64.95,65.31,629202.0,60.4052,60.7027,60.3681,60.7027,629202.0
2018-03-29 11:00:00,65.3,65.43,65.26,65.36,361878.0,60.6934,60.8142,60.6562,60.7491,361878.0
2018-03-29 11:10:00,65.35,65.37,65.06,65.11,327409.0,60.7398,60.7584,60.4703,60.5168,327409.0
2018-03-29 11:20:00,65.11,65.21,65.05,65.12,235255.0,60.5168,60.6097,60.461,60.5261,235255.0
2018-03-29 11:30:00,65.12,65.12,64.9,64.93,273230.0,60.5261,60.5261,60.3216,60.3495,273230.0
2018-03-29 11:40:00,64.93,65.16,64.91,65.15,231638.0,60.3495,60.5632,60.3309,60.554,231638.0
2018-03-29 11:50:00,65.15,65.19,65.09,65.15,206453.0,60.554,60.5911,60.4982,60.554,206453.0
2018-03-29 12:00:00,65.15,65.2,64.86,64.89,256686.0,60.554,60.6004,60.2844,60.3123,256686.0
2018-03-29 12:10:00,64.89,65.08,64.84,65.06,229923.0,60.3123,60.4889,60.2658,60.4703,229923.0
2018-03-29 12:20:00,65.06,65.21,64.99,65.2,207465.0,60.4703,60.6097,60.4052,60.6004,207465.0
2018-03-29 12:30:00,65.21,65.21,65.14,65.17,94015.0,60.6097,60.6097,60.5447,60.5725,94015.0
2018-03-29 12:40:00,65.17,65.18,65.04,65.11,113572.0,60.5725,60.5818,60.4517,60.5168,113572.0
2018-03-29 12:50:00,65.11,65.31,65.1,65.24,464291.0,60.5168,60.7027,60.5075,60.6376,464291.0
2018-03-29 13:00:00,65.24,65.3,65.01,65.07,157109.0,60.6376,60.6934,60.4238,60.4796,157109.0
2018-03-29 13:10:00,65.07,65.21,65.04,65.18,107281.0,60.4796,60.6097,60.4517,60.5818,107281.0
2018-03-29 13:20:00,65.18,65.26,65.13,65.26,94527.0,60.5818,60.6562,60.5354,60.6562,94527.0
2018-03-29 13:30:00,65.26,65.39,65.2,65.32,207329.0,60.6562,60.777,60.6004,60.712,207329.0
2018-03-29 13:40:00,65.33,65.5,65.3,65.48,211832.0,60.7213,60.8793,60.6934,60.8607,211832.0
2018-03-29 13:50:00,65.49,65.66,65.49,65.56,338719.0,60.87,61.028,60.87,60.935,338719.0
2018-03-29 14:00:00,65.56,65.61,65.44,65.58,220165.0,60.935,60.9815,60.8235,60.9536,220165.0
2018-03-29 14:10:00,65.59,65.72,65.53,65.6,188949.0,60.9629,61.0837,60.9071,60.9722,188949.0
2018-03-29 14:20:00,65.6,65.69,65.47,65.67,303475.0,60.9722,61.0559,60.8514,61.0373,303475.0
2018-03-29 14:30:00,65.66,65.8,65.64,65.76,257925.0,61.028,61.1581,61.0094,61.1209,257925.0
2018-03-29 14:40:00,65.77,65.93,65.71,65.91,416047.0,61.1302,61.2789,61.0744,61.2603,416047.0
2018-03-29 14:50:00,65.91,65.97,65.84,65.85,385976.0,61.2603,61.3161,61.1953,61.2046,385976.0
2018-03-29 15:00:00,65.86,66.06,65.81,66.04,402249.0,61.2139,61.3998,61.1674,61.3812,402249.0
2018-03-29 15:10:00,66.04,66.07,65.91,65.93,610225.0,61.3812,61.4091,61.2603,61.2789,610225.0
2018-03-29 15:20:00,65.93,65.94,65.57,65.7,431691.0,61.2789,61.2882,60.9443,61.0652,431691.0
2018-03-29 15:30:00,65.7,65.7,65.43,65.56,813687.0,61.0652,61.0652,60.8142,60.935,813687.0
2018-03-29 15:40:00,65.56,65.79,65.53,65.78,780236.0,60.935,61.1488,60.9071,61.1395,780236.0
2018-03-29 15:50:00,65.79,65.83,65.41,65.42,1664476.0,61.1488,61.186,60.7956,60.8049,1664476.0
2018-04-02 09:30:00,65.16,65.45,65.0,65.37,629030.0,60.5632,60.8328,60.4145,60.7584,629030.0
2018-04-02 09:40:00,65.38,65.38,64.92,64.96,864227.0,60.7677,60.7677,60.3402,60.3774,864227.0
2018-04-02 09:50:00,64.96,64.97,64.78,64.9,617624.0,60.3774,60.3867,60.2101,60.3216,617624.0
2018-04-02 10:00:00,64.89,64.9,64.63,64.76,775577.0,60.3123,60.3216,60.0706,60.1915,775577.0
2018-04-02 10:10:00,64.76,64.82,64.57,64.64,485436.0,60.1915,60.2472,60.0149,60.0799,485436.0
2018-04-02 10:20:00,64.64,64.72,64.47,64.51,547437.0,60.0799,60.1543,59.9219,59.9591,547437.0
2018-04-02 10:30:00,64.51,64.51,64.33,64.48,713791.0,59.9591,59.9591,59.7918,59.9312,713791.0
2018-04-02 10:40:00,64.48,64.61,64.42,64.58,541719.0,59.9312,60.052,59.8755,60.0242,541719.0
2018-04-02 10:50:00,64.57,64.59,64.29,64.32,408689.0,60.0149,60.0335,59.7546,59.7825,408689.0
2018-04-02 11:00:00,64.32,64.33,64.01,64.17,694423.0,59.7825,59.7918,59.4944,59.6431,694423.0
2018-04-02 11:10:00,64.18,64.26,64.05,64.23,486836.0,59.6524,59.7267,59.5316,59.6989,486836.0
2018-04-02 11:20:00,64.21,64.29,64.11,64.26,537736.0,59.6803,59.7546,59.5873,59.7267,537736.0
2018-04-02 11:30:00,64.25,64.26,63.65,63.77,1056333.0,59.7174,59.7267,59.1598,59.2713,1056333.0
2018-04-02 11:40:00,63.77,63.89,63.54,63.8,643764.0,59.2713,59.3828,59.0575,59.2992,643764.0
2018-04-02 11:50:00,63.8,63.96,63.68,63.75,428996.0,59.2992,59.4479,59.1877,59.2527,428996.0
2018-04-02 12:00:00,63.75,63.84,63.55,63.68,788141.0,59.2527,59.3364,59.0668,59.1877,788141.0
2018-04-02 12:10:00,63.68,63.89,63.56,63.85,417178.0,59.1877,59.3828,59.0761,59.3457,417178.0
2018-04-02 12:20:00,63.84,63.98,63.78,63.92,265688.0,59.3364,59.4665,59.2806,59.4107,265688.0
2018-04-02 12:30:00,63.91,64.15,63.89,64.01,285611.0,59.4014,59.6245,59.3828,59.4944,285611.0
2018-04-02 12:40:00,64.01,64.24,63.94,64.17,239248.0,59.4944,59.7081,59.4293,59.6431,239248.0
2018-04-02 12:50:00,64.18,64.18,63.93,64.0,198225.0,59.6524,59.6524,59.42,59.4851,198225.0
2018-04-02 13:00:00,63.99,64.09,63.8,63.8,349424.0,59.4758,59.5687,59.2992,59.2992,349424.0
2018-04-02 13:10:00,63.8,63.9,63.69,63.7,195707.0,59.2992,59.3921,59.1969,59.2062,195707.0
2018-04-02 13:20:00,63.71,63.77,63.53,63.55,319246.0,59.2155,59.2713,59.0482,59.0668,319246.0
2018-04-02 13:30:00,63.56,63.79,63.54,63.68,330590.0,59.0761,59.2899,59.0575,59.1877,330590.0
2018-04-02 13:40:00,63.69,63.7,63.38,63.46,510301.0,59.1969,59.2062,58.9088,58.9832,510301.0
2018-04-02 13:50:00,63.46,63.59,63.38,63.38,594384.0,58.9832,59.104,58.9088,58.9088,594384.0
2018-04-02 14:00:00,63.37,63.4,63.15,63.37,683664.0,58.8995,58.9274,58.695,58.8995,683664.0
2018-04-02 14:10:00,63.37,63.51,63.24,63.45,1388604.0,58.8995,59.0296,58.7787,58.9739,1388604.0
2018-04-02 14:20:00,63.46,63.58,63.29,63.35,431237.0,58.9832,59.0947,58.8252,58.8809,431237.0
2018-04-02 14:30:00,63.33,63.54,63.25,63.35,611406.0,58.8623,59.0575,58.788,58.8809,611406.0
2018-04-02 14:40:00,63.35,63.45,63.18,63.43,427627.0,58.8809,58.9739,58.7229,58.9553,427627.0
2018-04-02 14:50:00,63.44,63.64,63.43,63.62,421980.0,58.9646,59.1505,58.9553,59.1319,421980.0
2018-04-02 15:00:00,63.62,63.7,63.51,63.57,466619.0,59.1319,59.2062,59.0296,59.0854,466619.0
2018-04-02 15:10:00,63.57,63.84,63.52,63.83,393467.0,59.0854,59.3364,59.0389,59.3271,393467.0
2018-04-02 15:20:00,63.84,63.9,63.51,63.58,675387.0,59.3364,59.3921,59.0296,59.0947,675387.0
2018-04-02 15:30:00,63.58,63.67,63.37,63.48,754688.0,59.0947,59.1784,58.8995,59.0018,754688.0
2018-04-02 15:40:00,63.48,63.86,63.38,63.77,1069222.0,59.0018,59.355,58.9088,59.2713,1069222.0
2018-04-02 15:50:00,63.77,64.04,63.75,63.86,3109466.0,59.2713,59.5223,59.2527,59.355,3109466.0
2018-04-03 09:30:00,64.34,64.41,64.1,64.36,905432.0,59.8011,59.8662,59.578,59.8197,905432.0
2018-04-03 09:40:00,64.35,64.42,64.19,64.21,710801.0,59.8104,59.8755,59.6617,59.6803,710801.0
2018-04-03 09:50:00,64.2,64.22,63.87,63.94,695653.0,59.671,59.6896,59.3643,59.4293,695653.0
2018-04-03 10:00:00,63.95,63.95,63.61,63.68,482812.0,59.4386,59.4386,59.1226,59.1877,482812.0
2018-04-03 10:10:00,63.68,63.69,63.43,63.46,529341.0,59.1877,59.1969,58.9553,58.9832,529341.0
2018-04-03 10:20:00,63.45,63.74,63.41,63.74,447230.0,58.9739,59.2434,58.9367,59.2434,447230.0
2018-04-03 10:30:00,63.74,63.9,63.7,63.73,348925.0,59.2434,59.3921,59.2062,59.2341,348925.0
2018-04-03 10:40:00,63.74,64.02,63.72,63.89,581122.0,59.2434,59.5037,59.2248,59.3828,581122.0
2018-04-03 10:50:00,63.87,64.24,63.83,64.18,509885.0,59.3643,59.7081,59.3271,59.6524,509885.0
2018-04-03 11:00:00,64.18,64.55,64.18,64.46,440072.0,59.6524,59.9963,59.6524,59.9126,440072.0
2018-04-03 11:10:00,64.47,64.49,64.26,64.38,454114.0,59.9219,59.9405,59.7267,59.8383,454114.0
2018-04-03 11:20:00,64.38,64.39,64.22,64.27,277142.0,59.8383,59.8476,59.6896,59.736,277142.0
2018-04-03 11:30:00,64.26,64.31,63.99,64.06,229533.0,59.7267,59.7732,59.4758,59.5408,229533.0
2018-04-03 11:40:00,64.06,64.17,63.95,63.95,211414.0,59.5408,59.6431,59.4386,59.4386,211414.0
2018-04-03 11:50:00,63.95,63.95,63.76,63.76,252283.0,59.4386,59.4386,59.262,59.262,252283.0
2018-04-03 12:00:00,63.76,63.99,63.76,63.94,149126.0,59.262,59.4758,59.262,59.4293,149126.0
2018-04-03 12:10:00,63.93,63.95,63.76,63.8,298907.0,59.42,59.4386,59.262,59.2992,298907.0
2018-04-03 12:20:00,63.81,63.84,63.63,63.72,232300.0,59.3085,59.3364,59.1412,59.2248,232300.0
2018-04-03 12:30:00,63.7,63.88,63.69,63.85,239432.0,59.2062,59.3735,59.1969,59.3457,239432.0
2018-04-03 12:40:00,63.85,64.02,63.82,63.85,199480.0,59.3457,59.5037,59.3178,59.3457,199480.0
2018-04-03 12:50:00,63.86,63.9,63.76,63.87,232955.0,59.355,59.3921,59.262,59.3643,232955.0
2018-04-03 13:00:00,63.87,63.99,63.75,63.89,331856.0,59.3643,59.4758,59.2527,59.3828,331856.0
2018-04-03 13:10:00,63.89,64.01,63.81,63.96,346924.0,59.3828,59.4944,59.3085,59.4479,346924.0
2018-04-03 13:20:00,63.96,64.18,63.95,64.09,239834.0,59.4479,59.6524,59.4386,59.5687,239834.0
2018-04-03 13:30:00,64.1,64.16,63.99,64.0,186369.0,59.578,59.6338,59.4758,59.4851,186369.0
2018-04-03 13:40:00,64.01,64.1,63.91,63.92,179332.0,59.4944,59.578,59.4014,59.4107,179332.0
2018-04-03 13:50:00,63.92,64.14,63.91,64.08,191899.0,59.4107,59.6152,59.4014,59.5594,191899.0
2018-04-03 14:00:00,64.08,64.12,63.92,64.01,223621.0,59.5594,59.5966,59.4107,59.4944,223621.0
2018-04-03 14:10:00,64.0,64.0,63.78,63.82,201606.0,59.4851,59.4851,59.2806,59.3178,201606.0
2018-04-03 14:20:00,63.82,63.89,63.7,63.77,250298.0,59.3178,59.3828,59.2062,59.2713,250298.0
2018-04-03 14:30:00,63.76,63.76,63.58,63.71,290473.0,59.262,59.262,59.0947,59.2155,290473.0
2018-04-03 14:40:00,63.71,64.07,63.54,64.0,605921.0,59.2155,59.5501,59.0575,59.4851,605921.0
2018-04-03 14:50:00,63.99,64.27,63.89,64.18,412819.0,59.4758,59.736,59.3828,59.6524,412819.0
2018-04-03 15:00:00,64.17,64.59,64.1,64.54,643066.0,59.6431,60.0335,59.578,59.987,643066.0
2018-04-03 15:10:00,64.53,64.64,64.28,64.41,705520.0,59.9777,60.0799,59.7453,59.8662,705520.0
2018-04-03 15:20:00,64.41,64.58,64.32,64.56,236656.0,59.8662,60.0242,59.7825,60.0056,236656.0
2018-04-03 15:30:00,64.56,64.57,64.21,64.37,557669.0,60.0056,60.0149,59.6803,59.829,557669.0
2018-04-03 15:40:00,64.37,64.53,64.3,64.34,712082.0,59.829,59.9777,59.7639,59.8011,712082.0
2018-04-03 15:50:00,64.34,64.53,64.32,64.5,1693063.0,59.8011,59.9777,59.7825,59.9498,1693063.0
2018-04-04 09:30:00,63.31,63.77,63.17,63.59,957995.0,58.8438,59.2713,58.7136,59.104,957995.0
2018-04-04 09:40:00,63.58,63.71,63.43,63.5,750894.0,59.0947,59.2155,58.9553,59.0204,750894.0
2018-04-04 09:50:00,63.5,63.7,63.4,63.64,763894.0,59.0204,59.2062,58.9274,59.1505,763894.0
2018-04-04 10:00:00,63.66,63.7,63.4,63.6,553249.0,59.1691,59.2062,58.9274,59.1133,553249.0
2018-04-04 10:10:00,63.59,63.8,63.59,63.67,640566.0,59.104,59.2992,59.104,59.1784,640566.0
2018-04-04 10:20:00,63.68,63.68,63.52,63.58,510315.0,59.1877,59.1877,59.0389,59.0947,510315.0
2018-04-04 10:30:00,63.58,63.67,63.4,63.5,386603.0,59.0947,59.1784,58.9274,59.0204,386603.0
2018-04-04 10:40:00,63.5,63.85,63.46,63.85,424736.0,59.0204,59.3457,58.9832,59.3457,424736.0
2018-04-04 10:50:00,63.85,63.97,63.78,63.94,331124.0,59.3457,59.4572,59.2806,59.4293,331124.0
2018-04-04 11:00:00,63.95,63.95,63.73,63.78,259235.0,59.4386,59.4386,59.2341,59.2806,259235.0
2018-04-04 11:10:00,63.78,64.06,63.76,64.03,344381.0,59.2806,59.5408,59.262,59.513,344381.0
2018-04-04 11:20:00,64.03,64.24,64.03,64.18,306050.0,59.513,59.7081,59.513,59.6524,306050.0
2018-04-04 11:30:00,64.17,64.41,64.14,64.26,551741.0,59.6431,59.8662,59.6152,59.7267,551741.0
2018-04-04 11:40:00,64.27,64.33,64.15,64.23,337432.0,59.736,59.7918,59.6245,59.6989,337432.0
2018-04-04 11:50:00,64.23,64.31,64.11,64.3,179812.0,59.6989,59.7732,59.5873,59.7639,179812.0
2018-04-04 12:00:00,64.3,64.47,64.23,64.44,212239.0,59.7639,59.9219,59.6989,59.894,212239.0
2018-04-04 12:10:00,64.45,64.59,64.44,64.46,399978.0,59.9033,60.0335,59.894,59.9126,399978.0
2018-04-04 12:20:00,64.46,64.6,64.39,64.52,340795.0,59.9126,60.0428,59.8476,59.9684,340795.0
2018-04-04 12:30:00,64.53,64.61,64.38,64.54,236323.0,59.9777,60.052,59.8383,59.987,236323.0
2018-04-04 12:40:00,64.55,64.66,64.45,64.51,195837.0,59.9963,60.0985,59.9033,59.9591,195837.0
2018-04-04 12:50:00,64.5,64.52,64.4,64.42,183413.0,59.9498,59.9684,59.8569,59.8755,183413.0
2018-04-04 13:00:00,64.42,64.46,64.26,64.29,245846.0,59.8755,59.9126,59.7267,59.7546,245846.0
2018-04-04 13:10:00,64.28,64.3,64.19,64.21,288559.0,59.7453,59.7639,59.6617,59.6803,288559.0
2018-04-04 13:20:00,64.2,64.24,64.04,64.19,565641.0,59.671,59.7081,59.5223,59.6617,565641.0
2018-04-04 13:30:00,64.18,64.28,64.12,64.25,214005.0,59.6524,59.7453,59.5966,59.7174,214005.0
2018-04-04 13:40:00,64.27,64.37,64.2,64.23,99058.0,59.736,59.829,59.671,59.6989,99058.0
2018-04-04 13:50:00,64.23,64.32,64.17,64.31,174600.0,59.6989,59.7825,59.6431,59.7732,174600.0
2018-04-04 14:00:00,64.33,64.5,64.28,64.48,176405.0,59.7918,59.9498,59.7453,59.9312,176405.0
2018-04-04 14:10:00,64.49,64.74,64.47,64.7,849977.0,59.9405,60.1729,59.9219,60.1357,849977.0
2018-04-04 14:20:00,64.7,64.9,64.7,64.88,284199.0,60.1357,60.3216,60.1357,60.303,284199.0
2018-04-04 14:30:00,64.89,64.95,64.71,64.75,372263.0,60.3123,60.3681,60.145,60.1822,372263.0
2018-04-04 14:40:00,64.74,64.98,64.7,64.89,466057.0,60.1729,60.3959,60.1357,60.3123,466057.0
2018-04-04 14:50:00,64.9,65.02,64.85,64.99,281006.0,60.3216,60.4331,60.2751,60.4052,281006.0
2018-04-04 15:00:00,64.98,65.14,64.96,65.14,229821.0,60.3959,60.5447,60.3774,60.5447,229821.0
2018-04-04 15:10:00,65.14,65.14,64.9,64.92,371858.0,60.5447,60.5447,60.3216,60.3402,371858.0
2018-04-04 15:20:00,64.93,65.25,64.92,65.24,729320.0,60.3495,60.6469,60.3402,60.6376,729320.0
2018-04-04 15:30:00,65.23,65.36,65.22,65.34,609984.0,60.6283,60.7491,60.619,60.7305,609984.0
2018-04-04 15:40:00,65.34,65.41,65.27,65.38,747536.0,60.7305,60.7956,60.6655,60.7677,747536.0
2018-04-04 15:50:00,65.39,65.57,65.36,65.39,1413286.0,60.777,60.9443,60.7491,60.777,1413286.0
2018-04-05 09:30:00,65.99,66.09,65.71,65.72,784684.0,61.3347,61.4276,61.0744,61.0837,784684.0
2018-04-05 09:40:00,65.73,65.93,65.62,65.67,247294.0,61.093,61.2789,60.9908,61.0373,247294.0
2018-04-05 09:50:00,65.66,65.85,65.59,65.85,236281.0,61.028,61.2046,60.9629,61.2046,236281.0
2018-04-05 10:00:00,65.85,65.9,65.69,65.83,497771.0,61.2046,61.251,61.0559,61.186,497771.0
2018-04-05 10:10:00,65.83,65.9,65.65,65.66,654593.0,61.186,61.251,61.0187,61.028,654593.0
2018-04-05 10:20:00,65.65,65.69,65.55,65.64,252840.0,61.0187,61.0559,60.9257,61.0094,252840.0
2018-04-05 10:30:00,65.64,65.76,65.59,65.65,241330.0,61.0094,61.1209,60.9629,61.0187,241330.0
2018-04-05 10:40:00,65.65,65.76,65.58,65.67,280341.0,61.0187,61.1209,60.9536,61.0373,280341.0
2018-04-05 10:50:00,65.67,65.81,65.63,65.71,188954.0,61.0373,61.1674,61.0001,61.0744,188954.0
2018-04-05 11:00:00,65.72,65.99,65.71,65.96,330920.0,61.0837,61.3347,61.0744,61.3068,330920.0
2018-04-05 11:10:00,65.96,66.02,65.85,65.91,1020841.0,61.3068,61.3626,61.2046,61.2603,1020841.0
2018-04-05 11:20:00,65.9,66.05,65.89,65.97,296090.0,61.251,61.3905,61.2417,61.3161,296090.0
2018-04-05 11:30:00,65.97,66.08,65.93,66.05,294674.0,61.3161,61.4183,61.2789,61.3905,294674.0
2018-04-05 11:40:00,66.05,66.06,65.93,65.96,195846.0,61.3905,61.3998,61.2789,61.3068,195846.0
2018-04-05 11:50:00,65.96,66.06,65.91,66.05,305146.0,61.3068,61.3998,61.2603,61.3905,305146.0
2018-04-05 12:00:00,66.05,66.07,65.92,65.94,195782.0,61.3905,61.4091,61.2696,61.2882,195782.0
2018-04-05 12:10:00,65.93,65.95,65.73,65.78,223398.0,61.2789,61.2975,61.093,61.1395,223398.0
2018-04-05 12:20:00,65.78,65.79,65.67,65.76,153129.0,61.1395,61.1488,61.0373,61.1209,153129.0
2018-04-05 12:30:00,65.75,65.81,65.65,65.78,257970.0,61.1116,61.1674,61.0187,61.1395,257970.0
2018-04-05 12:40:00,65.79,65.8,65.69,65.79,127525.0,61.1488,61.1581,61.0559,61.1488,127525.0
2018-04-05 12:50:00,65.8,65.87,65.75,65.85,153968.0,61.1581,61.2232,61.1116,61.2046,153968.0
2018-04-05 13:00:00,65.86,65.95,65.85,65.88,205314.0,61.2139,61.2975,61.2046,61.2325,205314.0
2018-04-05 13:10:00,65.87,65.88,65.63,65.66,115746.0,61.2232,61.2325,61.0001,61.028,115746.0
2018-04-05 13:20:00,65.65,65.66,65.4,65.46,208383.0,61.0187,61.028,60.7863,60.8421,208383.0
2018-04-05 13:30:00,65.46,65.61,65.42,65.43,272872.0,60.8421,60.9815,60.8049,60.8142,272872.0
2018-04-05 13:40:00,65.43,65.45,65.22,65.42,209367.0,60.8142,60.8328,60.619,60.8049,209367.0
2018-04-05 13:50:00,65.42,65.54,65.4,65.48,260377.0,60.8049,60.9164,60.7863,60.8607,260377.0
2018-04-05 14:00:00,65.49,65.63,65.41,65.42,343630.0,60.87,61.0001,60.7956,60.8049,343630.0
2018-04-05 14:10:00,65.43,65.62,65.42,65.59,316656.0,60.8142,60.9908,60.8049,60.9629,316656.0
2018-04-05 14:20:00,65.6,65.61,65.48,65.52,195442.0,60.9722,60.9815,60.8607,60.8979,195442.0
2018-04-05 14:30:00,65.52,65.68,65.52,65.61,219328.0,60.8979,61.0466,60.8979,60.9815,219328.0
2018-04-05 14:40:00,65.62,65.81,65.56,65.77,339793.0,60.9908,61.1674,60.935,61.1302,339793.0
2018-04-05 14:50:00,65.77,65.82,65.74,65.81,273425.0,61.1302,61.1767,61.1023,61.1674,273425.0
2018-04-05 15:00:00,65.81,65.91,65.72,65.91,225409.0,61.1674,61.2603,61.0837,61.2603,225409.0
2018-04-05 15:10:00,65.9,65.93,65.82,65.88,176774.0,61.251,61.2789,61.1767,61.2325,176774.0
2018-04-05 15:20:00,65.88,65.92,65.75,65.81,189579.0,61.2325,61.2696,61.1116,61.1674,189579.0
2018-04-05 15:30:00,65.81,65.82,65.52,65.56,401950.0,61.1674,61.1767,60.8979,60.935,401950.0
2018-04-05 15:40:00,65.56,65.84,65.55,65.81,617103.0,60.935,61.1953,60.9257,61.1674,617103.0
2018-04-05 15:50:00,65.82,65.89,65.66,65.66,1646996.0,61.1767,61.2417,61.028,61.028,1646996.0
2018-04-06 09:30:00,64.98,65.5,64.88,65.46,651015.0,60.3959,60.8793,60.303,60.8421,651015.0
2018-04-06 09:40:00,65.46,65.46,65.19,65.42,593366.0,60.8421,60.8421,60.5911,60.8049,593366.0
2018-04-06 09:50:00,65.42,65.58,65.41,65.42,392578.0,60.8049,60.9536,60.7956,60.8049,392578.0
2018-04-06 10:00:00,65.43,65.49,65.21,65.27,202286.0,60.8142,60.87,60.6097,60.6655,202286.0
2018-04-06 10:10:00,65.27,65.41,65.19,65.4,278230.0,60.6655,60.7956,60.5911,60.7863,278230.0
2018-04-06 10:20:00,65.4,65.46,65.25,65.26,252332.0,60.7863,60.8421,60.6469,60.6562,252332.0
2018-04-06 10:30:00,65.26,65.32,65.07,65.14,332830.0,60.6562,60.712,60.4796,60.5447,332830.0
2018-04-06 10:40:00,65.15,65.17,64.86,64.95,325836.0,60.554,60.5725,60.2844,60.3681,325836.0
2018-04-06 10:50:00,64.94,65.08,64.89,65.0,298443.0,60.3588,60.4889,60.3123,60.4145,298443.0
2018-04-06 11:00:00,64.99,64.99,64.75,64.93,382833.0,60.4052,60.4052,60.1822,60.3495,382833.0
2018-04-06 11:10:00,64.93,65.06,64.9,64.99,304857.0,60.3495,60.4703,60.3216,60.4052,304857.0
2018-04-06 11:20:00,65.0,65.04,64.8,64.98,321429.0,60.4145,60.4517,60.2286,60.3959,321429.0
2018-04-06 11:30:00,64.98,65.17,64.94,65.14,225361.0,60.3959,60.5725,60.3588,60.5447,225361.0
2018-04-06 11:40:00,65.15,65.19,64.96,64.97,160681.0,60.554,60.5911,60.3774,60.3867,160681.0
2018-04-06 11:50:00,64.96,65.25,64.95,65.2,167539.0,60.3774,60.6469,60.3681,60.6004,167539.0
2018-04-06 12:00:00,65.2,65.24,65.06,65.14,195377.0,60.6004,60.6376,60.4703,60.5447,195377.0
2018-04-06 12:10:00,65.14,65.15,64.88,64.89,356163.0,60.5447,60.554,60.303,60.3123,356163.0
2018-04-06 12:20:00,64.88,64.92,64.79,64.81,274542.0,60.303,60.3402,60.2193,60.2379,274542.0
2018-04-06 12:30:00,64.82,65.01,64.78,64.97,265717.0,60.2472,60.4238,60.2101,60.3867,265717.0
2018-04-06 12:40:00,64.98,65.11,64.97,65.03,218428.0,60.3959,60.5168,60.3867,60.4424,218428.0
2018-04-06 12:50:00,65.05,65.23,65.0,65.21,202379.0,60.461,60.6283,60.4145,60.6097,202379.0
2018-04-06 13:00:00,65.21,65.21,64.9,64.93,372419.0,60.6097,60.6097,60.3216,60.3495,372419.0
2018-04-06 13:10:00,64.92,64.94,64.82,64.89,264424.0,60.3402,60.3588,60.2472,60.3123,264424.0
2018-04-06 13:20:00,64.89,65.07,64.86,65.0,141926.0,60.3123,60.4796,60.2844,60.4145,141926.0
2018-04-06 13:30:00,65.0,65.05,64.71,64.72,361693.0,60.4145,60.461,60.145,60.1543,361693.0
2018-04-06 13:40:00,64.73,64.78,64.51,64.54,307766.0,60.1636,60.2101,59.9591,59.987,307766.0
2018-04-06 13:50:00,64.55,64.58,64.32,64.33,505466.0,59.9963,60.0242,59.7825,59.7918,505466.0
2018-04-06 14:00:00,64.31,64.4,64.17,64.26,590044.0,59.7732,59.8569,59.6431,59.7267,590044.0
2018-04-06 14:10:00,64.26,64.41,64.2,64.22,395718.0,59.7267,59.8662,59.671,59.6896,395718.0
2018-04-06 14:20:00,64.22,64.36,64.1,64.13,548954.0,59.6896,59.8197,59.578,59.6059,548954.0
2018-04-06 14:30:00,64.13,64.27,63.91,63.97,898407.0,59.6059,59.736,59.4014,59.4572,898407.0
2018-04-06 14:40:00,63.95,64.23,63.89,64.1,726885.0,59.4386,59.6989,59.3828,59.578,726885.0
2018-04-06 14:50:00,64.1,64.1,63.78,63.91,530818.0,59.578,59.578,59.2806,59.4014,530818.0
2018-04-06 15:00:00,63.92,64.09,63.77,63.9,752548.0,59.4107,59.5687,59.2713,59.3921,752548.0
2018-04-06 15:10:00,63.91,64.18,63.85,64.02,547350.0,59.4014,59.6524,59.3457,59.5037,547350.0
2018-04-06 15:20:00,64.03,64.21,63.95,63.98,732196.0,59.513,59.6803,59.4386,59.4665,732196.0
2018-04-06 15:30:00,63.97,64.22,63.94,64.17,639629.0,59.4572,59.6896,59.4293,59.6431,639629.0
2018-04-06 15:40:00,64.16,64.26,63.99,63.99,1083089.0,59.6338,59.7267,59.4758,59.4758,1083089.0
2018-04-06 15:50:00,63.99,64.36,63.99,64.04,2848342.0,59.4758,59.8197,59.4758,59.5223,2848342.0
2018-04-09 09:30:00,64.52,64.76,64.52,64.58,499484.0,59.9684,60.1915,59.9684,60.0242,499484.0
2018-04-09 09:40:00,64.57,64.88,64.55,64.84,231415.0,60.0149,60.303,59.9963,60.2658,231415.0
2018-04-09 09:50:00,64.85,65.11,64.85,65.0,305524.0,60.2751,60.5168,60.2751,60.4145,305524.0
2018-04-09 10:00:00,65.0,65.12,64.97,65.01,190709.0,60.4145,60.5261,60.3867,60.4238,190709.0
2018-04-09 10:10:00,65.02,65.11,64.91,65.01,175773.0,60.4331,60.5168,60.3309,60.4238,175773.0
2018-04-09 10:20:00,65.0,65.21,64.99,65.18,125760.0,60.4145,60.6097,60.4052,60.5818,125760.0
2018-04-09 10:30:00,65.19,65.33,65.19,65.24,151759.0,60.5911,60.7213,60.5911,60.6376,151759.0
2018-04-09 10:40:00,65.24,65.36,65.22,65.28,124578.0,60.6376,60.7491,60.619,60.6748,124578.0
2018-04-09 10:50:00,65.29,65.37,65.27,65.29,145023.0,60.6841,60.7584,60.6655,60.6841,145023.0
2018-04-09 11:00:00,65.3,65.31,65.15,65.18,176310.0,60.6934,60.7027,60.554,60.5818,176310.0
2018-04-09 11:10:00,65.19,65.36,65.19,65.34,166170.0,60.5911,60.7491,60.5911,60.7305,166170.0
2018-04-09 11:20:00,65.34,65.42,65.33,65.38,178892.0,60.7305,60.8049,60.7213,60.7677,178892.0
2018-04-09 11:30:00,65.38,65.52,65.38,65.43,195033.0,60.7677,60.8979,60.7677,60.8142,195033.0
2018-04-09 11:40:00,65.43,65.61,65.43,65.6,221246.0,60.8142,60.9815,60.8142,60.9722,221246.0
2018-04-09 11:50:00,65.61,65.64,65.52,65.62,248258.0,60.9815,61.0094,60.8979,60.9908,248258.0
2018-04-09 12:00:00,65.62,65.75,65.56,65.73,233905.0,60.9908,61.1116,60.935,61.093,233905.0
2018-04-09 12:10:00,65.74,65.81,65.7,65.7,163429.0,61.1023,61.1674,61.0652,61.0652,163429.0
2018-04-09 12:20:00,65.71,65.74,65.62,65.66,179400.0,61.0744,61.1023,60.9908,61.028,179400.0
2018-04-09 12:30:00,65.65,65.68,65.57,65.58,345469.0,61.0187,61.0466,60.9443,60.9536,345469.0
2018-04-09 12:40:00,65.58,65.72,65.52,65.69,129509.0,60.9536,61.0837,60.8979,61.0559,129509.0
2018-04-09 12:50:00,65.7,65.73,65.61,65.66,94781.0,61.0652,61.093,60.9815,61.028,94781.0
2018-04-09 13:00:00,65.67,65.79,65.67,65.78,228704.0,61.0373,61.1488,61.0373,61.1395,228704.0
2018-04-09 13:10:00,65.79,65.8,65.68,65.72,172168.0,61.1488,61.1581,61.0466,61.0837,172168.0
2018-04-09 13:20:00,65.71,65.71,65.59,65.67,189077.0,61.0744,61.0744,60.9629,61.0373,189077.0
2018-04-09 13:30:00,65.67,65.74,65.6,65.66,82986.0,61.0373,61.1023,60.9722,61.028,82986.0
2018-04-09 13:40:00,65.66,65.66,65.55,65.61,165336.0,61.028,61.028,60.9257,60.9815,165336.0
2018-04-09 13:50:00,65.62,65.71,65.62,65.68,170813.0,60.9908,61.0744,60.9908,61.0466,170813.0
2018-04-09 14:00:00,65.69,65.7,65.46,65.47,178669.0,61.0559,61.0652,60.8421,60.8514,178669.0
2018-04-09 14:10:00,65.48,65.55,65.42,65.53,146731.0,60.8607,60.9257,60.8049,60.9071,146731.0
2018-04-09 14:20:00,65.52,65.53,65.33,65.41,128171.0,60.8979,60.9071,60.7213,60.7956,128171.0
2018-04-09 14:30:00,65.39,65.44,65.3,65.32,214259.0,60.777,60.8235,60.6934,60.712,214259.0
2018-04-09 14:40:00,65.32,65.34,65.19,65.28,364379.0,60.712,60.7305,60.5911,60.6748,364379.0
2018-04-09 14:50:00,65.27,65.42,65.27,65.41,97856.0,60.6655,60.8049,60.6655,60.7956,97856.0
2018-04-09 15:00:00,65.4,65.4,65.28,65.31,157967.0,60.7863,60.7863,60.6748,60.7027,157967.0
2018-04-09 15:10:00,65.31,65.35,65.03,65.04,273516.0,60.7027,60.7398,60.4424,60.4517,273516.0
2018-04-09 15:20:00,65.03,65.05,64.92,65.04,316993.0,60.4424,60.461,60.3402,60.4517,316993.0
2018-04-09 15:30:00,65.03,65.07,64.85,64.9,480804.0,60.4424,60.4796,60.2751,60.3216,480804.0
2018-04-09 15:40:00,64.9,64.93,64.74,64.75,662677.0,60.3216,60.3495,60.1729,60.1822,662677.0
2018-04-09 15:50:00,64.75,64.79,64.46,64.5,2046084.0,60.1822,60.2193,59.9126,59.9498,2046084.0
2018-04-10 09:30:00,65.57,65.71,65.39,65.48,453043.0,60.9443,61.0744,60.777,60.8607,453043.0
2018-04-10 09:40:00,65.49,65.52,65.26,65.46,341240.0,60.87,60.8979,60.6562,60.8421,341240.0
2018-04-10 09:50:00,65.46,65.47,65.22,65.35,253709.0,60.8421,60.8514,60.619,60.7398,253709.0
2018-04-10 10:00:00,65.35,65.53,65.35,65.45,289554.0,60.7398,60.9071,60.7398,60.8328,289554.0
2018-04-10 10:10:00,65.45,65.61,65.4,65.55,178583.0,60.8328,60.9815,60.7863,60.9257,178583.0
2018-04-10 10:20:00,65.55,65.74,65.48,65.67,216463.0,60.9257,61.1023,60.8607,61.0373,216463.0
2018-04-10 10:30:00,65.67,65.83,65.67,65.75,311931.0,61.0373,61.186,61.0373,61.1116,311931.0
2018-04-10 10:40:00,65.74,65.94,65.74,65.86,250395.0,61.1023,61.2882,61.1023,61.2139,250395.0
2018-04-10 10:50:00,65.87,65.87,65.72,65.75,279867.0,61.2232,61.2232,61.0837,61.1116,279867.0
2018-04-10 11:00:00,65.75,65.86,65.66,65.7,177912.0,61.1116,61.2139,61.028,61.0652,177912.0
2018-04-10 11:10:00,65.7,65.8,65.63,65.76,155340.0,61.0652,61.1581,61.0001,61.1209,155340.0
2018-04-10 11:20:00,65.77,65.9,65.71,65.74,231239.0,61.1302,61.251,61.0744,61.1023,231239.0
2018-04-10 11:30:00,65.75,65.93,65.75,65.91,205398.0,61.1116,61.2789,61.1116,61.2603,205398.0
2018-04-10 11:40:00,65.91,65.97,65.54,65.65,569147.0,61.2603,61.3161,60.9164,61.0187,569147.0
2018-04-10 11:50:00,65.64,65.82,65.58,65.78,217624.0,61.0094,61.1767,60.9536,61.1395,217624.0
2018-04-10 12:00:00,65.78,65.81,65.64,65.74,304089.0,61.1395,61.1674,61.0094,61.1023,304089.0
2018-04-10 12:10:00,65.74,65.76,65.58,65.6,236622.0,61.1023,61.1209,60.9536,60.9722,236622.0
2018-04-10 12:20:00,65.59,65.62,65.21,65.4,961732.0,60.9629,60.9908,60.6097,60.7863,961732.0
2018-04-10 12:30:00,65.4,65.64,65.36,65.62,267566.0,60.7863,61.0094,60.7491,60.9908,267566.0
2018-04-10 12:40:00,65.65,65.75,65.56,65.72,253563.0,61.0187,61.1116,60.935,61.0837,253563.0
2018-04-10 12:50:00,65.72,65.75,65.61,65.66,132753.0,61.0837,61.1116,60.9815,61.028,132753.0
2018-04-10 13:00:00,65.67,65.75,65.57,65.7,369167.0,61.0373,61.1116,60.9443,61.0652,369167.0
2018-04-10 13:10:00,65.7,65.83,65.7,65.73,225215.0,61.0652,61.186,61.0652,61.093,225215.0
2018-04-10 13:20:00,65.73,65.84,65.7,65.83,159911.0,61.093,61.1953,61.0652,61.186,159911.0
2018-04-10 13:30:00,65.82,65.96,65.75,65.94,281219.0,61.1767,61.3068,61.1116,61.2882,281219.0
2018-04-10 13:40:00,65.94,65.94,65.69,65.8,343659.0,61.2882,61.2882,61.0559,61.1581,343659.0
2018-04-10 13:50:00,65.8,66.0,65.79,66.0,191784.0,61.1581,61.344,61.1488,61.344,191784.0
2018-04-10 14:00:00,66.01,66.06,65.93,66.05,165201.0,61.3533,61.3998,61.2789,61.3905,165201.0
2018-04-10 14:10:00,66.06,66.14,65.99,66.0,384526.0,61.3998,61.4741,61.3347,61.344,384526.0
2018-04-10 14:20:00,65.99,66.04,65.9,65.91,196630.0,61.3347,61.3812,61.251,61.2603,196630.0
2018-04-10 14:30:00,65.91,66.03,65.77,65.87,523184.0,61.2603,61.3719,61.1302,61.2232,523184.0
2018-04-10 14:40:00,65.86,65.99,65.72,65.86,670258.0,61.2139,61.3347,61.0837,61.2139,670258.0
2018-04-10 14:50:00,65.86,66.13,65.85,66.13,364965.0,61.2139,61.4648,61.2046,61.4648,364965.0
2018-04-10 15:00:00,66.14,66.28,66.01,66.27,568510.0,61.4741,61.6042,61.3533,61.5949,568510.0
2018-04-10 15:10:00,66.27,66.4,66.22,66.37,709221.0,61.5949,61.7158,61.5485,61.6879,709221.0
2018-04-10 15:20:00,66.38,66.41,66.11,66.26,769184.0,61.6972,61.7251,61.4462,61.5856,769184.0
2018-04-10 15:30:00,66.26,66.27,66.1,66.23,495163.0,61.5856,61.5949,61.4369,61.5578,495163.0
2018-04-10 15:40:00,66.23,66.27,66.14,66.19,808454.0,61.5578,61.5949,61.4741,61.5206,808454.0
2018-04-10 15:50:00,66.19,66.27,66.06,66.12,1326385.0,61.5206,61.5949,61.3998,61.4555,1326385.0
2018-04-11 09:30:00,65.73,65.95,65.64,65.82,521946.0,61.093,61.2975,61.0094,61.1767,521946.0
2018-04-11 09:40:00,65.82,65.82,65.64,65.7,321791.0,61.1767,61.1767,61.0094,61.0652,321791.0
2018-04-11 09:50:00,65.7,65.9,65.69,65.88,326226.0,61.0652,61.251,61.0559,61.2325,326226.0
2018-04-11 10:00:00,65.87,65.92,65.67,65.74,287285.0,61.2232,61.2696,61.0373,61.1023,287285.0
2018-04-11 10:10:00,65.75,65.85,65.72,65.83,109770.0,61.1116,61.2046,61.0837,61.186,109770.0
2018-04-11 10:20:00,65.83,66.06,65.81,66.03,138271.0,61.186,61.3998,61.1674,61.3719,138271.0
2018-04-11 10:30:00,66.03,66.11,66.02,66.09,181466.0,61.3719,61.4462,61.3626,61.4276,181466.0
2018-04-11 10:40:00,66.07,66.11,65.94,65.97,145101.0,61.4091,61.4462,61.2882,61.3161,145101.0
2018-04-11 10:50:00,65.97,66.0,65.81,65.81,209291.0,61.3161,61.344,61.1674,61.1674,209291.0
2018-04-11 11:00:00,65.81,65.83,65.67,65.78,204757.0,61.1674,61.186,61.0373,61.1395,204757.0
2018-04-11 11:10:00,65.78,65.88,65.73,65.81,115247.0,61.1395,61.2325,61.093,61.1674,115247.0
2018-04-11 11:20:00,65.8,65.93,65.74,65.9,103457.0,61.1581,61.2789,61.1023,61.251,103457.0
2018-04-11 11:30:00,65.9,65.97,65.85,65.97,69160.0,61.251,61.3161,61.2046,61.3161,69160.0
2018-04-11 11:40:00,65.96,66.11,65.96,66.09,135907.0,61.3068,61.4462,61.3068,61.4276,135907.0
2018-04-11 11:50:00,66.09,66.19,66.05,66.09,146857.0,61.4276,61.5206,61.3905,61.4276,146857.0
2018-04-11 12:00:00,66.09,66.3,66.07,66.2,127590.0,61.4276,61.6228,61.4091,61.5299,127590.0
2018-04-11 12:10:00,66.21,66.34,66.17,66.19,128642.0,61.5392,61.66,61.502,61.5206,128642.0
2018-04-11 12:20:00,66.19,66.27,66.16,66.19,129889.0,61.5206,61.5949,61.4927,61.5206,129889.0
2018-04-11 12:30:00,66.18,66.22,66.05,66.07,138771.0,61.5113,61.5485,61.3905,61.4091,138771.0
2018-04-11 12:40:00,66.07,66.14,65.98,66.06,209974.0,61.4091,61.4741,61.3254,61.3998,209974.0
2018-04-11 12:50:00,66.05,66.06,65.93,65.98,152002.0,61.3905,61.3998,61.2789,61.3254,152002.0
2018-04-11 13:00:00,65.98,66.1,65.97,66.04,332317.0,61.3254,61.4369,61.3161,61.3812,332317.0
2018-04-11 13:10:00,66.04,66.1,65.92,66.09,249725.0,61.3812,61.4369,61.2696,61.4276,249725.0
2018-04-11 13:20:00,66.09,66.14,66.02,66.04,152681.0,61.4276,61.4741,61.3626,61.3812,152681.0
2018-04-11 13:30:00,66.04,66.06,65.86,66.05,114786.0,61.3812,61.3998,61.2139,61.3905,114786.0
2018-04-11 13:40:00,66.04,66.05,65.91,66.03,70988.0,61.3812,61.3905,61.2603,61.3719,70988.0
2018-04-11 13:50:00,66.03,66.1,65.98,66.08,249542.0,61.3719,61.4369,61.3254,61.4183,249542.0
2018-04-11 14:00:00,66.09,66.19,65.87,65.89,179497.0,61.4276,61.5206,61.2232,61.2417,179497.0
2018-04-11 14:10:00,65.89,66.1,65.88,66.09,146309.0,61.2417,61.4369,61.2325,61.4276,146309.0
2018-04-11 14:20:00,66.1,66.12,65.97,65.97,150633.0,61.4369,61.4555,61.3161,61.3161,150633.0
2018-04-11 14:30:00,65.98,66.13,65.97,66.04,107651.0,61.3254,61.4648,61.3161,61.3812,107651.0
2018-04-11 14:40:00,66.04,66.12,65.91,65.95,107417.0,61.3812,61.4555,61.2603,61.2975,107417.0
2018-04-11 14:50:00,65.94,65.97,65.84,65.96,143265.0,61.2882,61.3161,61.1953,61.3068,143265.0
2018-04-11 15:00:00,65.96,65.99,65.76,65.78,167649.0,61.3068,61.3347,61.1209,61.1395,167649.0
2018-04-11 15:10:00,65.79,65.82,65.68,65.77,408407.0,61.1488,61.1767,61.0466,61.1302,408407.0
2018-04-11 15:20:00,65.76,65.77,65.65,65.74,148269.0,61.1209,61.1302,61.0187,61.1023,148269.0
2018-04-11 15:30:00,65.73,65.87,65.73,65.84,163361.0,61.093,61.2232,61.093,61.1953,163361.0
2018-04-11 15:40:00,65.84,65.9,65.76,65.76,234769.0,61.1953,61.251,61.1209,61.1209,234769.0
2018-04-11 15:50:00,65.76,65.76,65.65,65.74,833895.0,61.1209,61.1209,61.0187,61.1023,833895.0
2018-04-12 09:30:00,66.16,66.34,66.07,66.22,254468.0,61.4927,61.66,61.4091,61.5485,254468.0
2018-04-12 09:40:00,66.23,66.48,66.18,66.39,170869.0,61.5578,61.7901,61.5113,61.7065,170869.0
2018-04-12 09:50:00,66.39,66.53,66.33,66.53,221050.0,61.7065,61.8366,61.6507,61.8366,221050.0
2018-04-12 10:00:00,66.53,66.58,66.45,66.51,289357.0,61.8366,61.8831,61.7622,61.818,289357.0
2018-04-12 10:10:00,66.51,66.63,66.47,66.62,173985.0,61.818,61.9295,61.7808,61.9203,173985.0
2018-04-12 10:20:00,66.63,66.7,66.59,66.63,127808.0,61.9295,61.9946,61.8924,61.9295,127808.0
2018-04-12 10:30:00,66.63,66.64,66.55,66.58,99761.0,61.9295,61.9388,61.8552,61.8831,99761.0
2018-04-12 10:40:00,66.58,66.63,66.44,66.53,425176.0,61.8831,61.9295,61.7529,61.8366,425176.0
2018-04-12 10:50:00,66.53,66.58,66.47,66.51,106796.0,61.8366,61.8831,61.7808,61.818,106796.0
2018-04-12 11:00:00,66.5,66.6,66.46,66.6,287247.0,61.8087,61.9017,61.7715,61.9017,287247.0
2018-04-12 11:10:00,66.59,66.64,66.55,66.63,113716.0,61.8924,61.9388,61.8552,61.9295,113716.0
2018-04-12 11:20:00,66.63,66.69,66.6,66.61,175913.0,61.9295,61.9853,61.9017,61.911,175913.0
2018-04-12 11:30:00,66.61,66.67,66.55,66.61,180872.0,61.911,61.9667,61.8552,61.911,180872.0
2018-04-12 11:40:00,66.61,66.66,66.5,66.51,202272.0,61.911,61.9574,61.8087,61.818,202272.0
2018-04-12 11:50:00,66.51,66.55,66.4,66.54,169746.0,61.818,61.8552,61.7158,61.8459,169746.0
2018-04-12 12:00:00,66.54,66.57,66.49,66.54,91432.0,61.8459,61.8738,61.7994,61.8459,91432.0
2018-04-12 12:10:00,66.55,66.61,66.47,66.58,117937.0,61.8552,61.911,61.7808,61.8831,117937.0
2018-04-12 12:20:00,66.59,66.64,66.57,66.61,80113.0,61.8924,61.9388,61.8738,61.911,80113.0
2018-04-12 12:30:00,66.62,66.65,66.58,66.59,130777.0,61.9203,61.9481,61.8831,61.8924,130777.0
2018-04-12 12:40:00,66.59,66.71,66.59,66.69,180000.0,61.8924,62.0039,61.8924,61.9853,180000.0
2018-04-12 12:50:00,66.69,66.75,66.66,66.72,286833.0,61.9853,62.0411,61.9574,62.0132,286833.0
2018-04-12 13:00:00,66.72,66.76,66.59,66.65,286956.0,62.0132,62.0504,61.8924,61.9481,286956.0
2018-04-12 13:10:00,66.64,66.67,66.48,66.56,299957.0,61.9388,61.9667,61.7901,61.8645,299957.0
2018-04-12 13:20:00,66.56,66.58,66.31,66.32,297059.0,61.8645,61.8831,61.6321,61.6414,297059.0
2018-04-12 13:30:00,66.32,66.49,66.27,66.46,176191.0,61.6414,61.7994,61.5949,61.7715,176191.0
2018-04-12 13:40:00,66.47,66.53,66.42,66.43,69511.0,61.7808,61.8366,61.7344,61.7437,69511.0
2018-04-12 13:50:00,66.43,66.52,66.36,66.4,111390.0,61.7437,61.8273,61.6786,61.7158,111390.0
2018-04-12 14:00:00,66.4,66.5,66.37,66.47,112076.0,61.7158,61.8087,61.6879,61.7808,112076.0
2018-04-12 14:10:00,66.48,66.61,66.48,66.61,142687.0,61.7901,61.911,61.7901,61.911,142687.0
2018-04-12 14:20:00,66.62,66.68,66.62,66.62,137467.0,61.9203,61.976,61.9203,61.9203,137467.0
2018-04-12 14:30:00,66.62,66.68,66.56,66.62,119802.0,61.9203,61.976,61.8645,61.9203,119802.0
2018-04-12 14:40:00,66.63,66.63,66.5,66.55,81579.0,61.9295,61.9295,61.8087,61.8552,81579.0
2018-04-12 14:50:00,66.54,66.67,66.54,66.65,1063124.0,61.8459,61.9667,61.8459,61.9481,1063124.0
2018-04-12 15:00:00,66.66,66.72,66.58,66.58,117694.0,61.9574,62.0132,61.8831,61.8831,117694.0
2018-04-12 15:10:00,66.59,66.71,66.59,66.7,195256.0,61.8924,62.0039,61.8924,61.9946,195256.0
2018-04-12 15:20:00,66.7,66.79,66.68,66.78,340378.0,61.9946,62.0783,61.976,62.069,340378.0
2018-04-12 15:30:00,66.77,66.83,66.7,66.82,185727.0,62.0597,62.1154,61.9946,62.1061,185727.0
2018-04-12 15:40:00,66.82,66.82,66.55,66.62,522199.0,62.1061,62.1061,61.8552,61.9203,522199.0
2018-04-12 15:50:00,66.63,66.66,66.52,66.53,1030762.0,61.9295,61.9574,61.8273,61.8366,1030762.0
2018-04-13 09:30:00,67.0,67.03,66.83,66.88,296513.0,62.2734,62.3013,62.1154,62.1619,296513.0
2018-04-13 09:40:00,66.88,67.02,66.8,66.82,243935.0,62.1619,62.292,62.0876,62.1061,243935.0
2018-04-13 09:50:00,66.83,66.86,66.58,66.63,397834.0,62.1154,62.1433,61.8831,61.9295,397834.0
2018-04-13 10:00:00,66.62,66.68,66.43,66.43,197427.0,61.9203,61.976,61.7437,61.7437,197427.0
2018-04-13 10:10:00,66.43,66.58,66.37,66.54,214509.0,61.7437,61.8831,61.6879,61.8459,214509.0
2018-04-13 10:20:00,66.54,66.55,66.21,66.27,364466.0,61.8459,61.8552,61.5392,61.5949,364466.0
2018-04-13 10:30:00,66.26,66.38,66.15,66.28,347030.0,61.5856,61.6972,61.4834,61.6042,347030.0
2018-04-13 10:40:00,66.28,66.51,66.28,66.48,375445.0,61.6042,61.818,61.6042,61.7901,375445.0
2018-04-13 10:50:00,66.48,66.53,66.32,66.32,143741.0,61.7901,61.8366,61.6414,61.6414,143741.0
2018-04-13 11:00:00,66.31,66.35,66.15,66.35,284056.0,61.6321,61.6693,61.4834,61.6693,284056.0
2018-04-13 11:10:00,66.36,66.41,66.3,66.31,175680.0,61.6786,61.7251,61.6228,61.6321,175680.0
2018-04-13 11:20:00,66.31,66.5,66.3,66.46,199846.0,61.6321,61.8087,61.6228,61.7715,199846.0
2018-04-13 11:30:00,66.45,66.54,66.36,66.38,197030.0,61.7622,61.8459,61.6786,61.6972,197030.0
2018-04-13 11:40:00,66.38,66.45,66.32,66.39,112145.0,61.6972,61.7622,61.6414,61.7065,112145.0
2018-04-13 11:50:00,66.38,66.45,66.27,66.45,164718.0,61.6972,61.7622,61.5949,61.7622,164718.0
2018-04-13 12:00:00,66.44,66.54,66.34,66.38,189516.0,61.7529,61.8459,61.66,61.6972,189516.0
2018-04-13 12:10:00,66.38,66.45,66.31,66.42,174343.0,61.6972,61.7622,61.6321,61.7344,174343.0
2018-04-13 12:20:00,66.41,66.55,66.4,66.53,112903.0,61.7251,61.8552,61.7158,61.8366,112903.0
2018-04-13 12:30:00,66.53,66.53,66.41,66.43,131498.0,61.8366,61.8366,61.7251,61.7437,131498.0
2018-04-13 12:40:00,66.43,66.49,66.38,66.44,174114.0,61.7437,61.7994,61.6972,61.7529,174114.0
2018-04-13 12:50:00,66.44,66.54,66.44,66.51,173071.0,61.7529,61.8459,61.7529,61.818,173071.0
2018-04-13 13:00:00,66.51,66.59,66.49,66.53,161637.0,61.818,61.8924,61.7994,61.8366,161637.0
2018-04-13 13:10:00,66.54,66.59,66.49,66.55,92766.0,61.8459,61.8924,61.7994,61.8552,92766.0
2018-04-13 13:20:00,66.55,66.7,66.54,66.67,166963.0,61.8552,61.9946,61.8459,61.9667,166963.0
2018-04-13 13:30:00,66.67,66.68,66.56,66.6,300763.0,61.9667,61.976,61.8645,61.9017,300763.0
2018-04-13 13:40:00,66.6,66.66,66.59,66.63,107559.0,61.9017,61.9574,61.8924,61.9295,107559.0
2018-04-13 13:50:00,66.63,66.69,66.6,66.65,139565.0,61.9295,61.9853,61.9017,61.9481,139565.0
2018-04-13 14:00:00,66.64,66.68,66.61,66.66,86459.0,61.9388,61.976,61.911,61.9574,86459.0
2018-04-13 14:10:00,66.66,66.69,66.5,66.54,407779.0,61.9574,61.9853,61.8087,61.8459,407779.0
2018-04-13 14:20:00,66.54,66.58,66.5,66.56,176583.0,61.8459,61.8831,61.8087,61.8645,176583.0
2018-04-13 14:30:00,66.55,66.66,66.47,66.55,351802.0,61.8552,61.9574,61.7808,61.8552,351802.0
2018-04-13 14:40:00,66.55,66.62,66.48,66.49,232889.0,61.8552,61.9203,61.7901,61.7994,232889.0
2018-04-13 14:50:00,66.5,66.52,66.4,66.43,169741.0,61.8087,61.8273,61.7158,61.7437,169741.0
2018-04-13 15:00:00,66.42,66.42,66.16,66.23,519997.0,61.7344,61.7344,61.4927,61.5578,519997.0
2018-04-13 15:10:00,66.23,66.32,66.0,66.01,457548.0,61.5578,61.6414,61.344,61.3533,457548.0
2018-04-13 15:20:00,66.02,66.14,66.02,66.09,365279.0,61.3626,61.4741,61.3626,61.4276,365279.0
2018-04-13 15:30:00,66.09,66.18,66.03,66.17,298575.0,61.4276,61.5113,61.3719,61.502,298575.0
2018-04-13 15:40:00,66.17,66.32,66.16,66.27,389106.0,61.502,61.6414,61.4927,61.5949,389106.0
2018-04-13 15:50:00,66.28,66.43,66.27,66.32,1399585.0,61.6042,61.7437,61.5949,61.6414,1399585.0
2018-04-16 09:30:00,66.78,66.84,66.6,66.68,400306.0,62.069,62.1247,61.9017,61.976,400306.0
2018-04-16 09:40:00,66.67,66.68,66.51,66.59,224731.0,61.9667,61.976,61.818,61.8924,224731.0
2018-04-16 09:50:00,66.59,66.59,66.45,66.56,148649.0,61.8924,61.8924,61.7622,61.8645,148649.0
2018-04-16 10:00:00,66.57,66.74,66.57,66.7,136622.0,61.8738,62.0318,61.8738,61.9946,136622.0
2018-04-16 10:10:00,66.7,66.72,66.53,66.59,169021.0,61.9946,62.0132,61.8366,61.8924,169021.0
2018-04-16 10:20:00,66.59,66.77,66.56,66.76,119331.0,61.8924,62.0597,61.8645,62.0504,119331.0
2018-04-16 10:30:00,66.77,66.81,66.66,66.73,297247.0,62.0597,62.0968,61.9574,62.0225,297247.0
2018-04-16 10:40:00,66.73,66.74,66.56,66.56,95807.0,62.0225,62.0318,61.8645,61.8645,95807.0
2018-04-16 10:50:00,66.56,66.67,66.52,66.61,151983.0,61.8645,61.9667,61.8273,61.911,151983.0
2018-04-16 11:00:00,66.6,66.69,66.59,66.62,112910.0,61.9017,61.9853,61.8924,61.9203,112910.0
2018-04-16 11:10:00,66.62,66.63,66.39,66.52,206157.0,61.9203,61.9295,61.7065,61.8273,206157.0
2018-04-16 11:20:00,66.52,66.63,66.5,66.61,345462.0,61.8273,61.9295,61.8087,61.911,345462.0
2018-04-16 11:30:00,66.62,66.7,66.55,66.69,1434738.0,61.9203,61.9946,61.8552,61.9853,1434738.0
2018-04-16 11:40:00,66.69,66.72,66.63,66.67,145179.0,61.9853,62.0132,61.9295,61.9667,145179.0
2018-04-16 11:50:00,66.67,66.73,66.62,66.72,187834.0,61.9667,62.0225,61.9203,62.0132,187834.0
2018-04-16 12:00:00,66.72,66.81,66.71,66.78,199385.0,62.0132,62.0968,62.0039,62.069,199385.0
2018-04-16 12:10:00,66.79,66.85,66.76,66.8,142743.0,62.0783,62.134,62.0504,62.0876,142743.0
2018-04-16 12:20:00,66.82,66.84,66.75,66.8,77210.0,62.1061,62.1247,62.0411,62.0876,77210.0
2018-04-16 12:30:00,66.8,66.86,66.74,66.8,80340.0,62.0876,62.1433,62.0318,62.0876,80340.0
2018-04-16 12:40:00,66.81,66.94,66.8,66.91,112763.0,62.0968,62.2177,62.0876,62.1898,112763.0
2018-04-16 12:50:00,66.92,67.02,66.92,67.0,157696.0,62.1991,62.292,62.1991,62.2734,157696.0
2018-04-16 13:00:00,67.0,67.07,67.0,67.05,174675.0,62.2734,62.3385,62.2734,62.3199,174675.0
2018-04-16 13:10:00,67.05,67.08,67.01,67.02,229274.0,62.3199,62.3478,62.2827,62.292,229274.0
2018-04-16 13:20:00,67.02,67.04,66.94,66.96,68777.0,62.292,62.3106,62.2177,62.2363,68777.0
2018-04-16 13:30:00,66.96,66.98,66.93,66.98,110673.0,62.2363,62.2549,62.2084,62.2549,110673.0
2018-04-16 13:40:00,66.98,67.0,66.92,66.97,98593.0,62.2549,62.2734,62.1991,62.2456,98593.0
2018-04-16 13:50:00,66.98,66.99,66.91,66.96,180745.0,62.2549,62.2641,62.1898,62.2363,180745.0
2018-04-16 14:00:00,66.95,66.98,66.83,66.87,188988.0,62.227,62.2549,62.1154,62.1526,188988.0
2018-04-16 14:10:00,66.87,66.9,66.84,66.86,112029.0,62.1526,62.1805,62.1247,62.1433,112029.0
2018-04-16 14:20:00,66.86,66.91,66.79,66.83,225449.0,62.1433,62.1898,62.0783,62.1154,225449.0
2018-04-16 14:30:00,66.83,66.95,66.8,66.92,211509.0,62.1154,62.227,62.0876,62.1991,211509.0
2018-04-16 14:40:00,66.92,66.94,66.84,66.92,110608.0,62.1991,62.2177,62.1247,62.1991,110608.0
2018-04-16 14:50:00,66.93,66.94,66.84,66.87,74275.0,62.2084,62.2177,62.1247,62.1526,74275.0
2018-04-16 15:00:00,66.87,66.92,66.83,66.86,98992.0,62.1526,62.1991,62.1154,62.1433,98992.0
2018-04-16 15:10:00,66.86,66.87,66.75,66.78,195789.0,62.1433,62.1526,62.0411,62.069,195789.0
2018-04-16 15:20:00,66.78,66.81,66.7,66.78,256613.0,62.069,62.0968,61.9946,62.069,256613.0
2018-04-16 15:30:00,66.78,66.87,66.78,66.86,211570.0,62.069,62.1526,62.069,62.1433,211570.0
2018-04-16 15:40:00,66.87,66.97,66.84,66.88,392606.0,62.1526,62.2456,62.1247,62.1619,392606.0
2018-04-16 15:50:00,66.88,66.94,66.8,66.83,1005651.0,62.1619,62.2177,62.0876,62.1154,1005651.0
2018-04-17 09:30:00,67.42,67.52,67.3,67.5,657017.0,62.6638,62.7568,62.5523,62.7382,657017.0
2018-04-17 09:40:00,67.49,67.61,67.49,67.53,902259.0,62.7289,62.8404,62.7289,62.7661,902259.0
2018-04-17 09:50:00,67.53,67.61,67.48,67.6,278331.0,62.7661,62.8404,62.7196,62.8311,278331.0
2018-04-17 10:00:00,67.61,67.72,67.6,67.67,605905.0,62.8404,62.9427,62.8311,62.8962,605905.0
2018-04-17 10:10:00,67.67,67.75,67.66,67.7,518696.0,62.8962,62.9705,62.8869,62.9241,518696.0
2018-04-17 10:20:00,67.7,67.74,67.63,67.65,1162738.0,62.9241,62.9612,62.859,62.8776,1162738.0
2018-04-17 10:30:00,67.65,67.75,67.63,67.74,135203.0,62.8776,62.9705,62.859,62.9612,135203.0
2018-04-17 10:40:00,67.74,67.77,67.7,67.75,161032.0,62.9612,62.9891,62.9241,62.9705,161032.0
2018-04-17 10:50:00,67.75,67.85,67.74,67.83,121267.0,62.9705,63.0635,62.9612,63.0449,121267.0
2018-04-17 11:00:00,67.84,67.97,67.83,67.94,143497.0,63.0542,63.175,63.0449,63.1471,143497.0
2018-04-17 11:10:00,67.94,67.96,67.9,67.92,103407.0,63.1471,63.1657,63.11,63.1285,103407.0
2018-04-17 11:20:00,67.91,68.05,67.91,68.01,162621.0,63.1192,63.2494,63.1192,63.2122,162621.0
2018-04-17 11:30:00,68.01,68.02,67.93,67.97,171513.0,63.2122,63.2215,63.1378,63.175,171513.0
2018-04-17 11:40:00,67.96,67.99,67.92,67.97,86702.0,63.1657,63.1936,63.1285,63.175,86702.0
2018-04-17 11:50:00,67.97,68.04,67.94,67.96,215544.0,63.175,63.2401,63.1471,63.1657,215544.0
2018-04-17 12:00:00,67.95,68.05,67.95,68.02,175494.0,63.1564,63.2494,63.1564,63.2215,175494.0
2018-04-17 12:10:00,68.02,68.08,68.02,68.06,107267.0,63.2215,63.2773,63.2215,63.2587,107267.0
2018-04-17 12:20:00,68.06,68.11,68.03,68.09,99069.0,63.2587,63.3051,63.2308,63.2865,99069.0
2018-04-17 12:30:00,68.09,68.1,67.97,68.01,119769.0,63.2865,63.2958,63.175,63.2122,119769.0
2018-04-17 12:40:00,68.01,68.05,67.97,67.98,266920.0,63.2122,63.2494,63.175,63.1843,266920.0
2018-04-17 12:50:00,67.98,68.03,67.97,68.03,102060.0,63.1843,63.2308,63.175,63.2308,102060.0
2018-04-17 13:00:00,68.02,68.1,67.99,68.06,113490.0,63.2215,63.2958,63.1936,63.2587,113490.0
2018-04-17 13:10:00,68.06,68.11,67.92,67.95,360316.0,63.2587,63.3051,63.1285,63.1564,360316.0
2018-04-17 13:20:00,67.95,68.08,67.94,68.08,224982.0,63.1564,63.2773,63.1471,63.2773,224982.0
2018-04-17 13:30:00,68.09,68.1,68.03,68.06,120735.0,63.2865,63.2958,63.2308,63.2587,120735.0
2018-04-17 13:40:00,68.06,68.13,68.02,68.07,160237.0,63.2587,63.3237,63.2215,63.268,160237.0
2018-04-17 13:50:00,68.06,68.1,67.98,68.08,169955.0,63.2587,63.2958,63.1843,63.2773,169955.0
2018-04-17 14:00:00,68.08,68.17,68.07,68.12,193299.0,63.2773,63.3609,63.268,63.3144,193299.0
2018-04-17 14:10:00,68.11,68.13,68.06,68.07,242916.0,63.3051,63.3237,63.2587,63.268,242916.0
2018-04-17 14:20:00,68.07,68.08,67.99,68.06,321010.0,63.268,63.2773,63.1936,63.2587,321010.0
2018-04-17 14:30:00,68.05,68.13,68.05,68.12,252663.0,63.2494,63.3237,63.2494,63.3144,252663.0
2018-04-17 14:40:00,68.11,68.19,68.1,68.17,276611.0,63.3051,63.3795,63.2958,63.3609,276611.0
2018-04-17 14:50:00,68.17,68.21,68.14,68.16,449303.0,63.3609,63.3981,63.333,63.3516,449303.0
2018-04-17 15:00:00,68.16,68.2,68.11,68.19,413606.0,63.3516,63.3888,63.3051,63.3795,413606.0
2018-04-17 15:10:00,68.19,68.24,68.15,68.23,411266.0,63.3795,63.426,63.3423,63.4167,411266.0
2018-04-17 15:20:00,68.23,68.26,68.19,68.22,258349.0,63.4167,63.4446,63.3795,63.4074,258349.0
2018-04-17 15:30:00,68.23,68.29,68.22,68.24,404725.0,63.4167,63.4724,63.4074,63.426,404725.0
2018-04-17 15:40:00,68.24,68.25,68.18,68.23,660106.0,63.426,63.4353,63.3702,63.4167,660106.0
2018-04-17 15:50:00,68.23,68.25,68.05,68.07,1769609.0,63.4167,63.4353,63.2494,63.268,1769609.0
2018-04-18 09:30:00,68.0,68.02,67.76,67.76,580485.0,63.2029,63.2215,62.9798,62.9798,580485.0
2018-04-18 09:40:00,67.76,67.82,67.69,67.79,286635.0,62.9798,63.0356,62.9148,63.0077,286635.0
2018-04-18 09:50:00,67.79,67.81,67.72,67.76,212475.0,63.0077,63.0263,62.9427,62.9798,212475.0
2018-04-18 10:00:00,67.76,67.77,67.58,67.64,484499.0,62.9798,62.9891,62.8125,62.8683,484499.0
2018-04-18 10:10:00,67.65,67.65,67.48,67.61,253627.0,62.8776,62.8776,62.7196,62.8404,253627.0
2018-04-18 10:20:00,67.61,67.73,67.61,67.71,263628.0,62.8404,62.9519,62.8404,62.9334,263628.0
2018-04-18 10:30:00,67.72,67.81,67.71,67.78,213427.0,62.9427,63.0263,62.9334,62.9984,213427.0
2018-04-18 10:40:00,67.78,67.88,67.78,67.87,191726.0,62.9984,63.0914,62.9984,63.0821,191726.0
2018-04-18 10:50:00,67.87,67.91,67.82,67.89,158672.0,63.0821,63.1192,63.0356,63.1007,158672.0
2018-04-18 11:00:00,67.9,68.03,67.88,67.99,146649.0,63.11,63.2308,63.0914,63.1936,146649.0
2018-04-18 11:10:00,67.99,68.01,67.91,67.92,142069.0,63.1936,63.2122,63.1192,63.1285,142069.0
2018-04-18 11:20:00,67.93,68.0,67.91,67.96,153603.0,63.1378,63.2029,63.1192,63.1657,153603.0
2018-04-18 11:30:00,67.96,67.97,67.9,67.95,139290.0,63.1657,63.175,63.11,63.1564,139290.0
2018-04-18 11:40:00,67.95,67.95,67.82,67.86,217293.0,63.1564,63.1564,63.0356,63.0728,217293.0
2018-04-18 11:50:00,67.86,67.97,67.86,67.89,160131.0,63.0728,63.175,63.0728,63.1007,160131.0
2018-04-18 12:00:00,67.88,68.03,67.88,68.03,177836.0,63.0914,63.2308,63.0914,63.2308,177836.0
2018-04-18 12:10:00,68.02,68.09,68.02,68.06,227868.0,63.2215,63.2865,63.2215,63.2587,227868.0
2018-04-18 12:20:00,68.06,68.07,67.99,68.05,329250.0,63.2587,63.268,63.1936,63.2494,329250.0
2018-04-18 12:30:00,68.04,68.06,67.94,67.95,238559.0,63.2401,63.2587,63.1471,63.1564,238559.0
2018-04-18 12:40:00,67.95,68.02,67.95,67.99,146723.0,63.1564,63.2215,63.1564,63.1936,146723.0
2018-04-18 12:50:00,67.99,68.05,67.98,68.03,179693.0,63.1936,63.2494,63.1843,63.2308,179693.0
2018-04-18 13:00:00,68.02,68.07,68.01,68.02,67787.0,63.2215,63.268,63.2122,63.2215,67787.0
2018-04-18 13:10:00,68.03,68.08,68.01,68.05,140407.0,63.2308,63.2773,63.2122,63.2494,140407.0
2018-04-18 13:20:00,68.05,68.09,67.99,68.03,71424.0,63.2494,63.2865,63.1936,63.2308,71424.0
2018-04-18 13:30:00,68.03,68.05,67.95,68.02,108149.0,63.2308,63.2494,63.1564,63.2215,108149.0
2018-04-18 13:40:00,68.01,68.02,67.97,67.99,98159.0,63.2122,63.2215,63.175,63.1936,98159.0
2018-04-18 13:50:00,68.0,68.02,67.93,67.95,132697.0,63.2029,63.2215,63.1378,63.1564,132697.0
2018-04-18 14:00:00,67.95,68.05,67.88,68.03,102154.0,63.1564,63.2494,63.0914,63.2308,102154.0
2018-04-18 14:10:00,68.04,68.1,68.04,68.06,104041.0,63.2401,63.2958,63.2401,63.2587,104041.0
2018-04-18 14:20:00,68.06,68.12,68.02,68.06,72742.0,63.2587,63.3144,63.2215,63.2587,72742.0
2018-04-18 14:30:00,68.06,68.1,68.03,68.03,85824.0,63.2587,63.2958,63.2308,63.2308,85824.0
2018-04-18 14:40:00,68.04,68.09,68.03,68.09,225982.0,63.2401,63.2865,63.2308,63.2865,225982.0
2018-04-18 14:50:00,68.08,68.15,68.03,68.03,128938.0,63.2773,63.3423,63.2308,63.2308,128938.0
2018-04-18 15:00:00,68.03,68.13,68.01,68.08,144275.0,63.2308,63.3237,63.2122,63.2773,144275.0
2018-04-18 15:10:00,68.09,68.13,68.06,68.11,174657.0,63.2865,63.3237,63.2587,63.3051,174657.0
2018-04-18 15:20:00,68.11,68.13,68.01,68.03,175692.0,63.3051,63.3237,63.2122,63.2308,175692.0
2018-04-18 15:30:00,68.03,68.05,67.99,68.01,181132.0,63.2308,63.2494,63.1936,63.2122,181132.0
2018-04-18 15:40:00,68.0,68.03,67.93,67.94,274542.0,63.2029,63.2308,63.1378,63.1471,274542.0
2018-04-18 15:50:00,67.93,67.98,67.89,67.89,934975.0,63.1378,63.1843,63.1007,63.1007,934975.0
2018-04-19 09:30:00,67.46,67.51,67.33,67.43,300565.0,62.701,62.7475,62.5802,62.6731,300565.0
2018-04-19 09:40:00,67.43,67.44,67.21,67.26,331910.0,62.6731,62.6824,62.4686,62.5151,331910.0
2018-04-19 09:50:00,67.26,67.39,67.19,67.39,190462.0,62.5151,62.6359,62.45,62.6359,190462.0
2018-04-19 10:00:00,67.39,67.42,67.26,67.29,216075.0,62.6359,62.6638,62.5151,62.543,216075.0
2018-04-19 10:10:00,67.28,67.53,67.26,67.48,108703.0,62.5337,62.7661,62.5151,62.7196,108703.0
2018-04-19 10:20:00,67.48,67.49,67.37,67.41,129115.0,62.7196,62.7289,62.6173,62.6545,129115.0
2018-04-19 10:30:00,67.42,67.45,67.3,67.43,100311.0,62.6638,62.6917,62.5523,62.6731,100311.0
2018-04-19 10:40:00,67.44,67.44,67.24,67.28,192653.0,62.6824,62.6824,62.4965,62.5337,192653.0
2018-04-19 10:50:00,67.29,67.32,67.18,67.27,116589.0,62.543,62.5709,62.4407,62.5244,116589.0
2018-04-19 11:00:00,67.28,67.29,67.1,67.18,1644781.0,62.5337,62.543,62.3664,62.4407,1644781.0
2018-04-19 11:10:00,67.17,67.2,67.03,67.16,429232.0,62.4315,62.4593,62.3013,62.4222,429232.0
2018-04-19 11:20:00,67.15,67.27,67.07,67.26,324278.0,62.4129,62.5244,62.3385,62.5151,324278.0
2018-04-19 11:30:00,67.26,67.27,67.13,67.14,303426.0,62.5151,62.5244,62.3943,62.4036,303426.0
2018-04-19 11:40:00,67.14,67.19,67.07,67.17,175727.0,62.4036,62.45,62.3385,62.4315,175727.0
2018-04-19 11:50:00,67.17,67.17,66.98,66.99,1489778.0,62.4315,62.4315,62.2549,62.2641,1489778.0
2018-04-19 12:00:00,66.98,67.03,66.89,66.99,246688.0,62.2549,62.3013,62.1712,62.2641,246688.0
2018-04-19 12:10:00,66.99,67.04,66.95,67.03,85160.0,62.2641,62.3106,62.227,62.3013,85160.0
2018-04-19 12:20:00,67.03,67.08,66.96,66.99,190667.0,62.3013,62.3478,62.2363,62.2641,190667.0
2018-04-19 12:30:00,66.97,67.12,66.97,67.09,195509.0,62.2456,62.385,62.2456,62.3571,195509.0
2018-04-19 12:40:00,67.08,67.16,67.05,67.15,280055.0,62.3478,62.4222,62.3199,62.4129,280055.0
2018-04-19 12:50:00,67.15,67.19,67.03,67.04,173375.0,62.4129,62.45,62.3013,62.3106,173375.0
2018-04-19 13:00:00,67.03,67.06,66.98,67.01,85796.0,62.3013,62.3292,62.2549,62.2827,85796.0
2018-04-19 13:10:00,66.99,67.04,66.94,67.01,60671.0,62.2641,62.3106,62.2177,62.2827,60671.0
2018-04-19 13:20:00,67.01,67.05,66.98,66.98,48048.0,62.2827,62.3199,62.2549,62.2549,48048.0
2018-04-19 13:30:00,66.98,67.1,66.97,67.1,186170.0,62.2549,62.3664,62.2456,62.3664,186170.0
2018-04-19 13:40:00,67.1,67.17,67.08,67.13,58826.0,62.3664,62.4315,62.3478,62.3943,58826.0
2018-04-19 13:50:00,67.14,67.19,67.1,67.13,72519.0,62.4036,62.45,62.3664,62.3943,72519.0
2018-04-19 14:00:00,67.14,67.17,67.08,67.12,106032.0,62.4036,62.4315,62.3478,62.385,106032.0
2018-04-19 14:10:00,67.12,67.15,67.01,67.01,61605.0,62.385,62.4129,62.2827,62.2827,61605.0
2018-04-19 14:20:00,67.02,67.04,66.92,66.98,121276.0,62.292,62.3106,62.1991,62.2549,121276.0
2018-04-19 14:30:00,66.98,67.05,66.95,67.03,171535.0,62.2549,62.3199,62.227,62.3013,171535.0
2018-04-19 14:40:00,67.03,67.1,67.02,67.05,281255.0,62.3013,62.3664,62.292,62.3199,281255.0
2018-04-19 14:50:00,67.04,67.1,66.98,67.08,169628.0,62.3106,62.3664,62.2549,62.3478,169628.0
2018-04-19 15:00:00,67.08,67.18,67.04,67.16,187175.0,62.3478,62.4407,62.3106,62.4222,187175.0
2018-04-19 15:10:00,67.16,67.18,67.09,67.18,81128.0,62.4222,62.4407,62.3571,62.4407,81128.0
2018-04-19 15:20:00,67.18,67.19,67.03,67.03,99066.0,62.4407,62.45,62.3013,62.3013,99066.0
2018-04-19 15:30:00,67.03,67.34,67.01,67.23,1026034.0,62.3013,62.5895,62.2827,62.4872,1026034.0
2018-04-19 15:40:00,67.23,67.3,67.18,67.24,382416.0,62.4872,62.5523,62.4407,62.4965,382416.0
2018-04-19 15:50:00,67.24,67.29,67.13,67.16,1209692.0,62.4965,62.543,62.3943,62.4222,1209692.0
2018-04-20 09:30:00,66.94,66.99,66.7,66.73,670934.0,62.2177,62.2641,61.9946,62.0225,670934.0
2018-04-20 09:40:00,66.73,66.83,66.67,66.7,272114.0,62.0225,62.1154,61.9667,61.9946,272114.0
2018-04-20 09:50:00,66.71,66.75,66.5,66.61,452964.0,62.0039,62.0411,61.8087,61.911,452964.0
2018-04-20 10:00:00,66.61,66.63,66.49,66.52,266097.0,61.911,61.9295,61.7994,61.8273,266097.0
2018-04-20 10:10:00,66.52,66.68,66.48,66.66,208334.0,61.8273,61.976,61.7901,61.9574,208334.0
2018-04-20 10:20:00,66.66,66.74,66.58,66.72,225362.0,61.9574,62.0318,61.8831,62.0132,225362.0
2018-04-20 10:30:00,66.72,66.83,66.66,66.82,205685.0,62.0132,62.1154,61.9574,62.1061,205685.0
2018-04-20 10:40:00,66.82,66.83,66.56,66.56,235399.0,62.1061,62.1154,61.8645,61.8645,235399.0
2018-04-20 10:50:00,66.55,66.57,66.39,66.48,321774.0,61.8552,61.8738,61.7065,61.7901,321774.0
2018-04-20 11:00:00,66.48,66.5,66.3,66.31,209285.0,61.7901,61.8087,61.6228,61.6321,209285.0
2018-04-20 11:10:00,66.31,66.31,66.18,66.3,280177.0,61.6321,61.6321,61.5113,61.6228,280177.0
2018-04-20 11:20:00,66.31,66.32,66.06,66.08,489431.0,61.6321,61.6414,61.3998,61.4183,489431.0
2018-04-20 11:30:00,66.09,66.29,66.07,66.29,179518.0,61.4276,61.6135,61.4091,61.6135,179518.0
2018-04-20 11:40:00,66.29,66.35,66.22,66.23,287530.0,61.6135,61.6693,61.5485,61.5578,287530.0
2018-04-20 11:50:00,66.23,66.3,66.19,66.24,225068.0,61.5578,61.6228,61.5206,61.5671,225068.0
2018-04-20 12:00:00,66.25,66.29,66.18,66.27,110681.0,61.5764,61.6135,61.5113,61.5949,110681.0
2018-04-20 12:10:00,66.26,66.26,66.07,66.07,88814.0,61.5856,61.5856,61.4091,61.4091,88814.0
2018-04-20 12:20:00,66.07,66.17,66.06,66.14,70449.0,61.4091,61.502,61.3998,61.4741,70449.0
2018-04-20 12:30:00,66.13,66.2,66.03,66.07,118296.0,61.4648,61.5299,61.3719,61.4091,118296.0
2018-04-20 12:40:00,66.07,66.13,65.99,66.04,101514.0,61.4091,61.4648,61.3347,61.3812,101514.0
2018-04-20 12:50:00,66.04,66.15,66.03,66.08,61849.0,61.3812,61.4834,61.3719,61.4183,61849.0
2018-04-20 13:00:00,66.07,66.19,66.02,66.17,156105.0,61.4091,61.5206,61.3626,61.502,156105.0
2018-04-20 13:10:00,66.17,66.27,66.16,66.23,113488.0,61.502,61.5949,61.4927,61.5578,113488.0
2018-04-20 13:20:00,66.23,66.31,66.14,66.31,265984.0,61.5578,61.6321,61.4741,61.6321,265984.0
2018-04-20 13:30:00,66.31,66.39,66.29,66.38,102635.0,61.6321,61.7065,61.6135,61.6972,102635.0
2018-04-20 13:40:00,66.38,66.41,66.34,66.36,89177.0,61.6972,61.7251,61.66,61.6786,89177.0
2018-04-20 13:50:00,66.36,66.42,66.3,66.3,73824.0,61.6786,61.7344,61.6228,61.6228,73824.0
2018-04-20 14:00:00,66.3,66.35,66.25,66.32,98468.0,61.6228,61.6693,61.5764,61.6414,98468.0
2018-04-20 14:10:00,66.31,66.33,66.21,66.23,61140.0,61.6321,61.6507,61.5392,61.5578,61140.0
2018-04-20 14:20:00,66.23,66.27,66.2,66.25,138795.0,61.5578,61.5949,61.5299,61.5764,138795.0
2018-04-20 14:30:00,66.25,66.27,66.11,66.18,168403.0,61.5764,61.5949,61.4462,61.5113,168403.0
2018-04-20 14:40:00,66.19,66.23,66.09,66.12,114740.0,61.5206,61.5578,61.4276,61.4555,114740.0
2018-04-20 14:50:00,66.11,66.2,66.08,66.18,225591.0,61.4462,61.5299,61.4183,61.5113,225591.0
2018-04-20 15:00:00,66.19,66.19,65.93,65.93,384679.0,61.5206,61.5206,61.2789,61.2789,384679.0
2018-04-20 15:10:00,65.93,66.05,65.92,65.97,397727.0,61.2789,61.3905,61.2696,61.3161,397727.0
2018-04-20 15:20:00,65.97,66.08,65.96,66.05,320752.0,61.3161,61.4183,61.3068,61.3905,320752.0
2018-04-20 15:30:00,66.05,66.19,66.0,66.11,380873.0,61.3905,61.5206,61.344,61.4462,380873.0
2018-04-20 15:40:00,66.12,66.16,66.03,66.11,530754.0,61.4555,61.4927,61.3719,61.4462,530754.0
2018-04-20 15:50:00,66.11,66.19,66.04,66.19,2061777.0,61.4462,61.5206,61.3812,61.5206,2061777.0
2018-04-23 09:30:00,66.46,66.5,66.32,66.36,570627.0,61.7715,61.8087,61.6414,61.6786,570627.0
2018-04-23 09:40:00,66.36,66.38,66.17,66.2,595945.0,61.6786,61.6972,61.502,61.5299,595945.0
2018-04-23 09:50:00,66.2,66.26,66.05,66.25,537054.0,61.5299,61.5856,61.3905,61.5764,537054.0
2018-04-23 10:00:00,66.25,66.28,66.14,66.19,156791.0,61.5764,61.6042,61.4741,61.5206,156791.0
2018-04-23 10:10:00,66.2,66.29,66.15,66.25,149768.0,61.5299,61.6135,61.4834,61.5764,149768.0
2018-04-23 10:20:00,66.25,66.38,66.23,66.32,154975.0,61.5764,61.6972,61.5578,61.6414,154975.0
2018-04-23 10:30:00,66.32,66.36,66.19,66.3,235314.0,61.6414,61.6786,61.5206,61.6228,235314.0
2018-04-23 10:40:00,66.3,66.47,66.24,66.44,156840.0,61.6228,61.7808,61.5671,61.7529,156840.0
2018-04-23 10:50:00,66.44,66.51,66.43,66.45,223523.0,61.7529,61.818,61.7437,61.7622,223523.0
2018-04-23 11:00:00,66.43,66.55,66.39,66.54,253217.0,61.7437,61.8552,61.7065,61.8459,253217.0
2018-04-23 11:10:00,66.53,66.65,66.53,66.6,599793.0,61.8366,61.9481,61.8366,61.9017,599793.0
2018-04-23 11:20:00,66.61,66.64,66.56,66.62,271130.0,61.911,61.9388,61.8645,61.9203,271130.0
2018-04-23 11:30:00,66.62,66.63,66.5,66.51,107597.0,61.9203,61.9295,61.8087,61.818,107597.0
2018-04-23 11:40:00,66.51,66.56,66.42,66.43,136862.0,61.818,61.8645,61.7344,61.7437,136862.0
2018-04-23 11:50:00,66.42,66.51,66.41,66.48,135189.0,61.7344,61.818,61.7251,61.7901,135189.0
2018-04-23 12:00:00,66.48,66.51,66.41,66.42,87673.0,61.7901,61.818,61.7251,61.7344,87673.0
2018-04-23 12:10:00,66.42,66.46,66.3,66.3,99266.0,61.7344,61.7715,61.6228,61.6228,99266.0
2018-04-23 12:20:00,66.3,66.35,66.25,66.29,58307.0,61.6228,61.6693,61.5764,61.6135,58307.0
2018-04-23 12:30:00,66.28,66.33,66.19,66.26,79787.0,61.6042,61.6507,61.5206,61.5856,79787.0
2018-04-23 12:40:00,66.25,66.29,66.1,66.12,100926.0,61.5764,61.6135,61.4369,61.4555,100926.0
2018-04-23 12:50:00,66.12,66.18,66.05,66.11,73045.0,61.4555,61.5113,61.3905,61.4462,73045.0
2018-04-23 13:00:00,66.1,66.19,66.08,66.14,84407.0,61.4369,61.5206,61.4183,61.4741,84407.0
2018-04-23 13:10:00,66.14,66.19,66.06,66.1,105373.0,61.4741,61.5206,61.3998,61.4369,105373.0
2018-04-23 13:20:00,66.11,66.14,66.06,66.11,84337.0,61.4462,61.4741,61.3998,61.4462,84337.0
2018-04-23 13:30:00,66.11,66.18,66.1,66.17,97453.0,61.4462,61.5113,61.4369,61.502,97453.0
2018-04-23 13:40:00,66.16,66.18,66.04,66.12,106959.0,61.4927,61.5113,61.3812,61.4555,106959.0
2018-04-23 13:50:00,66.12,66.21,66.11,66.13,137921.0,61.4555,61.5392,61.4462,61.4648,137921.0
2018-04-23 14:00:00,66.13,66.14,65.85,65.88,235359.0,61.4648,61.4741,61.2046,61.2325,235359.0
2018-04-23 14:10:00,65.86,65.95,65.81,65.9,182034.0,61.2139,61.2975,61.1674,61.251,182034.0
2018-04-23 14:20:00,65.9,65.9,65.77,65.83,253848.0,61.251,61.251,61.1302,61.186,253848.0
2018-04-23 14:30:00,65.83,65.85,65.77,65.83,147110.0,61.186,61.2046,61.1302,61.186,147110.0
2018-04-23 14:40:00,65.83,65.92,65.79,65.81,157518.0,61.186,61.2696,61.1488,61.1674,157518.0
2018-04-23 14:50:00,65.81,65.82,65.66,65.73,157355.0,61.1674,61.1767,61.028,61.093,157355.0
2018-04-23 15:00:00,65.73,65.89,65.69,65.83,216697.0,61.093,61.2417,61.0559,61.186,216697.0
2018-04-23 15:10:00,65.84,65.92,65.81,65.86,228161.0,61.1953,61.2696,61.1674,61.2139,228161.0
2018-04-23 15:20:00,65.86,65.94,65.82,65.93,206521.0,61.2139,61.2882,61.1767,61.2789,206521.0
2018-04-23 15:30:00,65.93,65.97,65.86,65.88,246541.0,61.2789,61.3161,61.2139,61.2325,246541.0
2018-04-23 15:40:00,65.89,65.99,65.84,65.95,438426.0,61.2417,61.3347,61.1953,61.2975,438426.0
2018-04-23 15:50:00,65.94,66.02,65.92,65.97,1289255.0,61.2882,61.3626,61.2696,61.3161,1289255.0
2018-04-24 09:30:00,66.35,66.42,66.22,66.33,347343.0,61.6693,61.7344,61.5485,61.6507,347343.0
2018-04-24 09:40:00,66.34,66.46,66.28,66.36,360872.0,61.66,61.7715,61.6042,61.6786,360872.0
2018-04-24 09:50:00,66.36,66.37,66.04,66.24,472047.0,61.6786,61.6879,61.3812,61.5671,472047.0
2018-04-24 10:00:00,66.23,66.34,66.19,66.28,317347.0,61.5578,61.66,61.5206,61.6042,317347.0
2018-04-24 10:10:00,66.29,66.33,65.92,65.93,374664.0,61.6135,61.6507,61.2696,61.2789,374664.0
2018-04-24 10:20:00,65.93,65.99,65.84,65.91,274718.0,61.2789,61.3347,61.1953,61.2603,274718.0
2018-04-24 10:30:00,65.91,65.96,65.71,65.8,209907.0,61.2603,61.3068,61.0744,61.1581,209907.0
2018-04-24 10:40:00,65.78,65.93,65.71,65.92,157467.0,61.1395,61.2789,61.0744,61.2696,157467.0
2018-04-24 10:50:00,65.92,66.0,65.77,65.77,144906.0,61.2696,61.344,61.1302,61.1302,144906.0
2018-04-24 11:00:00,65.78,65.8,65.48,65.58,360036.0,61.1395,61.1581,60.8607,60.9536,360036.0
2018-04-24 11:10:00,65.58,65.6,65.38,65.5,257875.0,60.9536,60.9722,60.7677,60.8793,257875.0
2018-04-24 11:20:00,65.5,65.72,65.5,65.7,237035.0,60.8793,61.0837,60.8793,61.0652,237035.0
2018-04-24 11:30:00,65.71,65.79,65.65,65.77,204093.0,61.0744,61.1488,61.0187,61.1302,204093.0
2018-04-24 11:40:00,65.77,65.88,65.72,65.75,232165.0,61.1302,61.2325,61.0837,61.1116,232165.0
2018-04-24 11:50:00,65.75,65.77,65.52,65.52,145831.0,61.1116,61.1302,60.8979,60.8979,145831.0
2018-04-24 12:00:00,65.52,65.63,65.49,65.54,182883.0,60.8979,61.0001,60.87,60.9164,182883.0
2018-04-24 12:10:00,65.53,65.57,65.26,65.29,547882.0,60.9071,60.9443,60.6562,60.6841,547882.0
2018-04-24 12:20:00,65.28,65.37,65.13,65.2,436696.0,60.6748,60.7584,60.5354,60.6004,436696.0
2018-04-24 12:30:00,65.2,65.2,64.97,65.11,279316.0,60.6004,60.6004,60.3867,60.5168,279316.0
2018-04-24 12:40:00,65.1,65.16,65.02,65.16,252967.0,60.5075,60.5632,60.4331,60.5632,252967.0
2018-04-24 12:50:00,65.17,65.19,64.92,64.92,290840.0,60.5725,60.5911,60.3402,60.3402,290840.0
2018-04-24 13:00:00,64.92,65.1,64.9,65.09,242768.0,60.3402,60.5075,60.3216,60.4982,242768.0
2018-04-24 13:10:00,65.1,65.14,64.95,64.95,260303.0,60.5075,60.5447,60.3681,60.3681,260303.0
2018-04-24 13:20:00,64.95,65.01,64.86,64.93,175889.0,60.3681,60.4238,60.2844,60.3495,175889.0
2018-04-24 13:30:00,64.93,65.02,64.81,64.86,652685.0,60.3495,60.4331,60.2379,60.2844,652685.0
2018-04-24 13:40:00,64.86,64.93,64.82,64.88,319549.0,60.2844,60.3495,60.2472,60.303,319549.0
2018-04-24 13:50:00,64.87,64.88,64.61,64.7,549320.0,60.2937,60.303,60.052,60.1357,549320.0
2018-04-24 14:00:00,64.71,64.71,64.35,64.54,626278.0,60.145,60.145,59.8104,59.987,626278.0
2018-04-24 14:10:00,64.53,64.67,64.51,64.6,376337.0,59.9777,60.1078,59.9591,60.0428,376337.0
2018-04-24 14:20:00,64.59,64.78,64.49,64.51,357789.0,60.0335,60.2101,59.9405,59.9591,357789.0
2018-04-24 14:30:00,64.51,64.65,64.39,64.42,505194.0,59.9591,60.0892,59.8476,59.8755,505194.0
2018-04-24 14:40:00,64.42,64.68,64.42,64.63,264287.0,59.8755,60.1171,59.8755,60.0706,264287.0
2018-04-24 14:50:00,64.62,64.73,64.52,64.67,495021.0,60.0613,60.1636,59.9684,60.1078,495021.0
2018-04-24 15:00:00,64.67,64.83,64.61,64.77,331084.0,60.1078,60.2565,60.052,60.2008,331084.0
2018-04-24 15:10:00,64.77,64.9,64.67,64.72,316552.0,60.2008,60.3216,60.1078,60.1543,316552.0
2018-04-24 15:20:00,64.72,64.88,64.68,64.71,564764.0,60.1543,60.303,60.1171,60.145,564764.0
2018-04-24 15:30:00,64.71,64.72,64.48,64.53,605645.0,60.145,60.1543,59.9312,59.9777,605645.0
2018-04-24 15:40:00,64.52,64.79,64.43,64.72,722579.0,59.9684,60.2193,59.8847,60.1543,722579.0
2018-04-24 15:50:00,64.72,64.88,64.72,64.82,2201224.0,60.1543,60.303,60.1543,60.2472,2201224.0
2018-04-25 09:30:00,64.92,65.01,64.63,64.67,558975.0,60.3402,60.4238,60.0706,60.1078,558975.0
2018-04-25 09:40:00,64.68,64.74,64.28,64.5,700189.0,60.1171,60.1729,59.7453,59.9498,700189.0
2018-04-25 09:50:00,64.51,64.54,64.15,64.15,473945.0,59.9591,59.987,59.6245,59.6245,473945.0
2018-04-25 10:00:00,64.16,64.31,64.0,64.2,388705.0,59.6338,59.7732,59.4851,59.671,388705.0
2018-04-25 10:10:00,64.2,64.28,64.07,64.1,542549.0,59.671,59.7453,59.5501,59.578,542549.0
2018-04-25 10:20:00,64.1,64.44,64.03,64.4,325046.0,59.578,59.894,59.513,59.8569,325046.0
2018-04-25 10:30:00,64.4,64.64,64.39,64.58,327251.0,59.8569,60.0799,59.8476,60.0242,327251.0
2018-04-25 10:40:00,64.58,64.75,64.5,64.73,280696.0,60.0242,60.1822,59.9498,60.1636,280696.0
2018-04-25 10:50:00,64.74,64.74,64.48,64.63,202184.0,60.1729,60.1729,59.9312,60.0706,202184.0
2018-04-25 11:00:00,64.63,64.91,64.59,64.84,530803.0,60.0706,60.3309,60.0335,60.2658,530803.0
2018-04-25 11:10:00,64.84,64.91,64.69,64.73,130697.0,60.2658,60.3309,60.1264,60.1636,130697.0
2018-04-25 11:20:00,64.73,64.93,64.7,64.9,138173.0,60.1636,60.3495,60.1357,60.3216,138173.0
2018-04-25 11:30:00,64.9,64.94,64.62,64.66,246059.0,60.3216,60.3588,60.0613,60.0985,246059.0
2018-04-25 11:40:00,64.66,64.71,64.54,64.54,186246.0,60.0985,60.145,59.987,59.987,186246.0
2018-04-25 11:50:00,64.53,64.67,64.49,64.51,210641.0,59.9777,60.1078,59.9405,59.9591,210641.0
2018-04-25 12:00:00,64.51,64.58,64.44,64.48,157588.0,59.9591,60.0242,59.894,59.9312,157588.0
2018-04-25 12:10:00,64.46,64.67,64.44,64.67,218836.0,59.9126,60.1078,59.894,60.1078,218836.0
2018-04-25 12:20:00,64.66,64.76,64.62,64.7,91772.0,60.0985,60.1915,60.0613,60.1357,91772.0
2018-04-25 12:30:00,64.7,64.86,64.67,64.82,102722.0,60.1357,60.2844,60.1078,60.2472,102722.0
2018-04-25 12:40:00,64.82,64.83,64.69,64.72,243543.0,60.2472,60.2565,60.1264,60.1543,243543.0
2018-04-25 12:50:00,64.73,64.77,64.64,64.68,101784.0,60.1636,60.2008,60.0799,60.1171,101784.0
2018-04-25 13:00:00,64.68,64.84,64.68,64.81,232536.0,60.1171,60.2658,60.1171,60.2379,232536.0
2018-04-25 13:10:00,64.81,64.81,64.61,64.62,227377.0,60.2379,60.2379,60.052,60.0613,227377.0
2018-04-25 13:20:00,64.62,64.72,64.61,64.71,191275.0,60.0613,60.1543,60.052,60.145,191275.0
2018-04-25 13:30:00,64.71,64.91,64.71,64.86,208722.0,60.145,60.3309,60.145,60.2844,208722.0
2018-04-25 13:40:00,64.87,64.95,64.75,64.78,306970.0,60.2937,60.3681,60.1822,60.2101,306970.0
2018-04-25 13:50:00,64.78,64.88,64.74,64.85,180741.0,60.2101,60.303,60.1729,60.2751,180741.0
2018-04-25 14:00:00,64.86,64.9,64.73,64.75,154394.0,60.2844,60.3216,60.1636,60.1822,154394.0
2018-04-25 14:10:00,64.76,64.79,64.64,64.71,197687.0,60.1915,60.2193,60.0799,60.145,197687.0
2018-04-25 14:20:00,64.7,64.72,64.58,64.63,319133.0,60.1357,60.1543,60.0242,60.0706,319133.0
2018-04-25 14:30:00,64.63,64.85,64.59,64.81,282458.0,60.0706,60.2751,60.0335,60.2379,282458.0
2018-04-25 14:40:00,64.81,64.92,64.76,64.89,260455.0,60.2379,60.3402,60.1915,60.3123,260455.0
2018-04-25 14:50:00,64.9,65.01,64.86,65.0,346389.0,60.3216,60.4238,60.2844,60.4145,346389.0
2018-04-25 15:00:00,65.01,65.05,64.89,64.89,359295.0,60.4238,60.461,60.3123,60.3123,359295.0
2018-04-25 15:10:00,64.9,64.98,64.81,64.81,299976.0,60.3216,60.3959,60.2379,60.2379,299976.0
2018-04-25 15:20:00,64.81,64.89,64.75,64.81,241506.0,60.2379,60.3123,60.1822,60.2379,241506.0
2018-04-25 15:30:00,64.81,64.89,64.67,64.68,453721.0,60.2379,60.3123,60.1078,60.1171,453721.0
2018-04-25 15:40:00,64.68,64.73,64.56,64.64,670761.0,60.1171,60.1636,60.0056,60.0799,670761.0
2018-04-25 15:50:00,64.64,64.84,64.61,64.81,2293925.0,60.0799,60.2658,60.052,60.2379,2293925.0
2018-04-26 09:30:00,65.64,65.79,65.37,65.5,715077.0,61.0094,61.1488,60.7584,60.8793,715077.0
2018-04-26 09:40:00,65.51,65.63,65.42,65.5,577247.0,60.8886,61.0001,60.8049,60.8793,577247.0
2018-04-26 09:50:00,65.5,65.68,65.44,65.66,413215.0,60.8793,61.0466,60.8235,61.028,413215.0
2018-04-26 10:00:00,65.66,65.88,65.61,65.87,402041.0,61.028,61.2325,60.9815,61.2232,402041.0
2018-04-26 10:10:00,65.88,65.98,65.82,65.82,262496.0,61.2325,61.3254,61.1767,61.1767,262496.0
2018-04-26 10:20:00,65.82,65.87,65.71,65.86,102366.0,61.1767,61.2232,61.0744,61.2139,102366.0
2018-04-26 10:30:00,65.86,65.93,65.83,65.9,66203.0,61.2139,61.2789,61.186,61.251,66203.0
2018-04-26 10:40:00,65.89,65.89,65.73,65.76,337982.0,61.2417,61.2417,61.093,61.1209,337982.0
2018-04-26 10:50:00,65.76,65.98,65.75,65.97,265117.0,61.1209,61.3254,61.1116,61.3161,265117.0
2018-04-26 11:00:00,65.97,66.04,65.91,65.97,558951.0,61.3161,61.3812,61.2603,61.3161,558951.0
2018-04-26 11:10:00,65.97,66.02,65.84,65.88,227789.0,61.3161,61.3626,61.1953,61.2325,227789.0
2018-04-26 11:20:00,65.89,65.96,65.84,65.94,332671.0,61.2417,61.3068,61.1953,61.2882,332671.0
2018-04-26 11:30:00,65.94,65.98,65.83,65.9,174917.0,61.2882,61.3254,61.186,61.251,174917.0
2018-04-26 11:40:00,65.89,65.9,65.8,65.83,90445.0,61.2417,61.251,61.1581,61.186,90445.0
2018-04-26 11:50:00,65.82,65.87,65.75,65.83,169482.0,61.1767,61.2232,61.1116,61.186,169482.0
2018-04-26 12:00:00,65.82,65.9,65.82,65.88,97555.0,61.1767,61.251,61.1767,61.2325,97555.0
2018-04-26 12:10:00,65.88,65.93,65.82,65.92,126887.0,61.2325,61.2789,61.1767,61.2696,126887.0
2018-04-26 12:20:00,65.92,66.0,65.9,65.96,100692.0,61.2696,61.344,61.251,61.3068,100692.0
2018-04-26 12:30:00,65.97,65.99,65.92,65.98,78470.0,61.3161,61.3347,61.2696,61.3254,78470.0
2018-04-26 12:40:00,65.98,66.01,65.87,65.91,113934.0,61.3254,61.3533,61.2232,61.2603,113934.0
2018-04-26 12:50:00,65.91,65.94,65.88,65.9,152066.0,61.2603,61.2882,61.2325,61.251,152066.0
2018-04-26 13:00:00,65.9,66.0,65.9,66.0,406043.0,61.251,61.344,61.251,61.344,406043.0
2018-04-26 13:10:00,66.01,66.08,65.97,66.07,325979.0,61.3533,61.4183,61.3161,61.4091,325979.0
2018-04-26 13:20:00,66.07,66.12,66.06,66.09,230952.0,61.4091,61.4555,61.3998,61.4276,230952.0
2018-04-26 13:30:00,66.09,66.16,66.05,66.06,183571.0,61.4276,61.4927,61.3905,61.3998,183571.0
2018-04-26 13:40:00,66.07,66.1,66.04,66.07,83118.0,61.4091,61.4369,61.3812,61.4091,83118.0
2018-04-26 13:50:00,66.07,66.12,66.05,66.12,84733.0,61.4091,61.4555,61.3905,61.4555,84733.0
2018-04-26 14:00:00,66.11,66.12,66.01,66.07,77939.0,61.4462,61.4555,61.3533,61.4091,77939.0
2018-04-26 14:10:00,66.07,66.12,66.02,66.03,155361.0,61.4091,61.4555,61.3626,61.3719,155361.0
2018-04-26 14:20:00,66.03,66.08,66.0,66.05,70471.0,61.3719,61.4183,61.344,61.3905,70471.0
2018-04-26 14:30:00,66.06,66.12,66.05,66.1,116314.0,61.3998,61.4555,61.3905,61.4369,116314.0
2018-04-26 14:40:00,66.1,66.23,66.1,66.18,178237.0,61.4369,61.5578,61.4369,61.5113,178237.0
2018-04-26 14:50:00,66.19,66.22,66.16,66.22,110912.0,61.5206,61.5485,61.4927,61.5485,110912.0
2018-04-26 15:00:00,66.22,66.27,66.13,66.13,160502.0,61.5485,61.5949,61.4648,61.4648,160502.0
2018-04-26 15:10:00,66.14,66.25,66.13,66.18,215396.0,61.4741,61.5764,61.4648,61.5113,215396.0
2018-04-26 15:20:00,66.18,66.19,66.07,66.09,455235.0,61.5113,61.5206,61.4091,61.4276,455235.0
2018-04-26 15:30:00,66.1,66.15,66.07,66.1,340085.0,61.4369,61.4834,61.4091,61.4369,340085.0
2018-04-26 15:40:00,66.11,66.15,66.04,66.07,640518.0,61.4462,61.4834,61.3812,61.4091,640518.0
2018-04-26 15:50:00,66.07,66.08,65.95,66.01,3118328.0,61.4091,61.4183,61.2975,61.3533,3118328.0
2018-04-27 09:30:00,66.67,66.72,66.34,66.43,923458.0,61.9667,62.0132,61.66,61.7437,923458.0
2018-04-27 09:40:00,66.43,66.5,66.31,66.43,599672.0,61.7437,61.8087,61.6321,61.7437,599672.0
2018-04-27 09:50:00,66.44,66.47,65.96,66.01,847572.0,61.7529,61.7808,61.3068,61.3533,847572.0
2018-04-27 10:00:00,65.99,66.2,65.96,66.1,315831.0,61.3347,61.5299,61.3068,61.4369,315831.0
2018-04-27 10:10:00,66.1,66.12,65.92,66.04,240591.0,61.4369,61.4555,61.2696,61.3812,240591.0
2018-04-27 10:20:00,66.03,66.08,65.76,65.81,219295.0,61.3719,61.4183,61.1209,61.1674,219295.0
2018-04-27 10:30:00,65.8,65.81,65.6,65.64,475679.0,61.1581,61.1674,60.9722,61.0094,475679.0
2018-04-27 10:40:00,65.65,65.83,65.61,65.83,333697.0,61.0187,61.186,60.9815,61.186,333697.0
2018-04-27 10:50:00,65.83,65.83,65.54,65.67,399181.0,61.186,61.186,60.9164,61.0373,399181.0
2018-04-27 11:00:00,65.67,65.86,65.65,65.83,361164.0,61.0373,61.2139,61.0187,61.186,361164.0
2018-04-27 11:10:00,65.82,65.98,65.77,65.88,311997.0,61.1767,61.3254,61.1302,61.2325,311997.0
2018-04-27 11:20:00,65.88,66.05,65.85,66.05,164394.0,61.2325,61.3905,61.2046,61.3905,164394.0
2018-04-27 11:30:00,66.05,66.05,65.93,66.0,91702.0,61.3905,61.3905,61.2789,61.344,91702.0
2018-04-27 11:40:00,66.01,66.01,65.81,65.83,169003.0,61.3533,61.3533,61.1674,61.186,169003.0
2018-04-27 11:50:00,65.83,65.88,65.73,65.81,123213.0,61.186,61.2325,61.093,61.1674,123213.0
2018-04-27 12:00:00,65.81,65.97,65.81,65.9,100191.0,61.1674,61.3161,61.1674,61.251,100191.0
2018-04-27 12:10:00,65.9,65.95,65.84,65.93,88629.0,61.251,61.2975,61.1953,61.2789,88629.0
2018-04-27 12:20:00,65.93,65.93,65.81,65.82,65468.0,61.2789,61.2789,61.1674,61.1767,65468.0
2018-04-27 12:30:00,65.81,65.87,65.64,65.72,308452.0,61.1674,61.2232,61.0094,61.0837,308452.0
2018-04-27 12:40:00,65.72,65.88,65.69,65.81,167964.0,61.0837,61.2325,61.0559,61.1674,167964.0
2018-04-27 12:50:00,65.82,65.95,65.79,65.94,208850.0,61.1767,61.2975,61.1488,61.2882,208850.0
2018-04-27 13:00:00,65.95,65.96,65.87,65.92,96181.0,61.2975,61.3068,61.2232,61.2696,96181.0
2018-04-27 13:10:00,65.92,66.03,65.9,65.98,112218.0,61.2696,61.3719,61.251,61.3254,112218.0
2018-04-27 13:20:00,65.98,65.99,65.85,65.86,93107.0,61.3254,61.3347,61.2046,61.2139,93107.0
2018-04-27 13:30:00,65.86,65.9,65.81,65.86,93295.0,61.2139,61.251,61.1674,61.2139,93295.0
2018-04-27 13:40:00,65.86,65.87,65.78,65.79,125406.0,61.2139,61.2232,61.1395,61.1488,125406.0
2018-04-27 13:50:00,65.79,65.86,65.78,65.8,72356.0,61.1488,61.2139,61.1395,61.1581,72356.0
2018-04-27 14:00:00,65.81,65.84,65.74,65.79,87207.0,61.1674,61.1953,61.1023,61.1488,87207.0
2018-04-27 14:10:00,65.79,65.91,65.78,65.88,168151.0,61.1488,61.2603,61.1395,61.2325,168151.0
2018-04-27 14:20:00,65.88,65.91,65.85,65.91,80321.0,61.2325,61.2603,61.2046,61.2603,80321.0
2018-04-27 14:30:00,65.9,65.99,65.86,65.94,110508.0,61.251,61.3347,61.2139,61.2882,110508.0
2018-04-27 14:40:00,65.94,66.0,65.9,65.93,82149.0,61.2882,61.344,61.251,61.2789,82149.0
2018-04-27 14:50:00,65.93,65.94,65.82,65.89,182335.0,61.2789,61.2882,61.1767,61.2417,182335.0
2018-04-27 15:00:00,65.89,65.97,65.85,65.9,191386.0,61.2417,61.3161,61.2046,61.251,191386.0
2018-04-27 15:10:00,65.89,65.93,65.85,65.88,199757.0,61.2417,61.2789,61.2046,61.2325,199757.0
2018-04-27 15:20:00,65.87,65.88,65.75,65.79,246041.0,61.2232,61.2325,61.1116,61.1488,246041.0
2018-04-27 15:30:00,65.78,65.95,65.78,65.94,230291.0,61.1395,61.2975,61.1395,61.2882,230291.0
2018-04-27 15:40:00,65.94,66.01,65.89,65.95,326862.0,61.2882,61.3533,61.2417,61.2975,326862.0
2018-04-27 15:50:00,65.95,65.98,65.87,65.88,887068.0,61.2975,61.3254,61.2232,61.2325,887068.0
2018-04-30 09:30:00,66.06,66.21,65.99,66.14,307061.0,61.3998,61.5392,61.3347,61.4741,307061.0
2018-04-30 09:40:00,66.14,66.34,66.14,66.3,287421.0,61.4741,61.66,61.4741,61.6228,287421.0
2018-04-30 09:50:00,66.31,66.37,66.27,66.28,290717.0,61.6321,61.6879,61.5949,61.6042,290717.0
2018-04-30 10:00:00,66.27,66.47,66.25,66.42,160476.0,61.5949,61.7808,61.5764,61.7344,160476.0
2018-04-30 10:10:00,66.42,66.44,66.28,66.31,210289.0,61.7344,61.7529,61.6042,61.6321,210289.0
2018-04-30 10:20:00,66.31,66.33,66.12,66.3,116208.0,61.6321,61.6507,61.4555,61.6228,116208.0
2018-04-30 10:30:00,66.3,66.4,66.27,66.35,347952.0,61.6228,61.7158,61.5949,61.6693,347952.0
2018-04-30 10:40:00,66.34,66.4,66.24,66.3,113627.0,61.66,61.7158,61.5671,61.6228,113627.0
2018-04-30 10:50:00,66.29,66.33,66.22,66.29,101213.0,61.6135,61.6507,61.5485,61.6135,101213.0
2018-04-30 11:00:00,66.31,66.37,66.25,66.28,82314.0,61.6321,61.6879,61.5764,61.6042,82314.0
2018-04-30 11:10:00,66.28,66.33,66.18,66.18,126517.0,61.6042,61.6507,61.5113,61.5113,126517.0
2018-04-30 11:20:00,66.18,66.2,66.11,66.14,75914.0,61.5113,61.5299,61.4462,61.4741,75914.0
2018-04-30 11:30:00,66.14,66.14,65.91,65.92,165757.0,61.4741,61.4741,61.2603,61.2696,165757.0
2018-04-30 11:40:00,65.93,65.95,65.77,65.78,180064.0,61.2789,61.2975,61.1302,61.1395,180064.0
2018-04-30 11:50:00,65.77,65.8,65.63,65.72,196614.0,61.1302,61.1581,61.0001,61.0837,196614.0
2018-04-30 12:00:00,65.72,65.73,65.53,65.55,156783.0,61.0837,61.093,60.9071,60.9257,156783.0
2018-04-30 12:10:00,65.56,65.57,65.37,65.47,205046.0,60.935,60.9443,60.7584,60.8514,205046.0
2018-04-30 12:20:00,65.48,65.64,65.48,65.63,136938.0,60.8607,61.0094,60.8607,61.0001,136938.0
2018-04-30 12:30:00,65.63,65.65,65.58,65.62,111612.0,61.0001,61.0187,60.9536,60.9908,111612.0
2018-04-30 12:40:00,65.62,65.68,65.55,65.58,164381.0,60.9908,61.0466,60.9257,60.9536,164381.0
2018-04-30 12:50:00,65.57,65.63,65.43,65.63,207112.0,60.9443,61.0001,60.8142,61.0001,207112.0
2018-04-30 13:00:00,65.63,65.66,65.59,65.62,90034.0,61.0001,61.028,60.9629,60.9908,90034.0
2018-04-30 13:10:00,65.63,65.64,65.5,65.58,94954.0,61.0001,61.0094,60.8793,60.9536,94954.0
2018-04-30 13:20:00,65.57,65.64,65.52,65.6,183724.0,60.9443,61.0094,60.8979,60.9722,183724.0
2018-04-30 13:30:00,65.59,65.69,65.55,65.67,168047.0,60.9629,61.0559,60.9257,61.0373,168047.0
2018-04-30 13:40:00,65.68,65.75,65.67,65.72,139995.0,61.0466,61.1116,61.0373,61.0837,139995.0
2018-04-30 13:50:00,65.73,65.76,65.67,65.75,94241.0,61.093,61.1209,61.0373,61.1116,94241.0
2018-04-30 14:00:00,65.76,65.76,65.51,65.53,144805.0,61.1209,61.1209,60.8886,60.9071,144805.0
2018-04-30 14:10:00,65.53,65.61,65.44,65.56,133112.0,60.9071,60.9815,60.8235,60.935,133112.0
2018-04-30 14:20:00,65.56,65.73,65.55,65.67,150096.0,60.935,61.093,60.9257,61.0373,150096.0
2018-04-30 14:30:00,65.66,65.7,65.6,65.61,171685.0,61.028,61.0652,60.9722,60.9815,171685.0
2018-04-30 14:40:00,65.61,65.64,65.53,65.62,125321.0,60.9815,61.0094,60.9071,60.9908,125321.0
2018-04-30 14:50:00,65.63,65.65,65.55,65.56,196499.0,61.0001,61.0187,60.9257,60.935,196499.0
2018-04-30 15:00:00,65.55,65.64,65.51,65.59,194778.0,60.9257,61.0094,60.8886,60.9629,194778.0
2018-04-30 15:10:00,65.59,65.71,65.59,65.65,452672.0,60.9629,61.0744,60.9629,61.0187,452672.0
2018-04-30 15:20:00,65.66,65.68,65.51,65.58,297409.0,61.028,61.0466,60.8886,60.9536,297409.0
2018-04-30 15:30:00,65.58,65.75,65.56,65.75,255718.0,60.9536,61.1116,60.935,61.1116,255718.0
2018-04-30 15:40:00,65.74,65.79,65.67,65.73,366798.0,61.1023,61.1488,61.0373,61.093,366798.0
2018-04-30 15:50:00,65.73,65.74,65.44,65.44,1092469.0,61.093,61.1023,60.8235,60.8235,1092469.0
2018-05-01 09:30:00,65.37,65.49,65.22,65.26,401243.0,60.7584,60.87,60.619,60.6562,401243.0
2018-05-01 09:40:00,65.26,65.47,65.21,65.42,266162.0,60.6562,60.8514,60.6097,60.8049,266162.0
2018-05-01 09:50:00,65.43,65.61,65.41,65.56,165827.0,60.8142,60.9815,60.7956,60.935,165827.0
2018-05-01 10:00:00,65.55,65.6,65.37,65.43,388013.0,60.9257,60.9722,60.7584,60.8142,388013.0
2018-05-01 10:10:00,65.42,65.66,65.39,65.64,330206.0,60.8049,61.028,60.777,61.0094,330206.0
2018-05-01 10:20:00,65.64,65.75,65.6,65.65,157060.0,61.0094,61.1116,60.9722,61.0187,157060.0
2018-05-01 10:30:00,65.65,65.73,65.57,65.59,156822.0,61.0187,61.093,60.9443,60.9629,156822.0
2018-05-01 10:40:00,65.59,65.75,65.59,65.64,202105.0,60.9629,61.1116,60.9629,61.0094,202105.0
2018-05-01 10:50:00,65.64,65.69,65.54,65.57,173987.0,61.0094,61.0559,60.9164,60.9443,173987.0
2018-05-01 11:00:00,65.56,65.56,65.38,65.48,133955.0,60.935,60.935,60.7677,60.8607,133955.0
2018-05-01 11:10:00,65.49,65.64,65.46,65.6,114110.0,60.87,61.0094,60.8421,60.9722,114110.0
2018-05-01 11:20:00,65.6,65.67,65.55,65.6,172063.0,60.9722,61.0373,60.9257,60.9722,172063.0
2018-05-01 11:30:00,65.61,65.66,65.5,65.53,169097.0,60.9815,61.028,60.8793,60.9071,169097.0
2018-05-01 11:40:00,65.54,65.61,65.48,65.49,122055.0,60.9164,60.9815,60.8607,60.87,122055.0
2018-05-01 11:50:00,65.49,65.53,65.43,65.45,160976.0,60.87,60.9071,60.8142,60.8328,160976.0
2018-05-01 12:00:00,65.45,65.62,65.45,65.61,107487.0,60.8328,60.9908,60.8328,60.9815,107487.0
2018-05-01 12:10:00,65.61,65.61,65.5,65.56,105928.0,60.9815,60.9815,60.8793,60.935,105928.0
2018-05-01 12:20:00,65.55,65.68,65.51,65.68,139482.0,60.9257,61.0466,60.8886,61.0466,139482.0
2018-05-01 12:30:00,65.68,65.68,65.59,65.59,88930.0,61.0466,61.0466,60.9629,60.9629,88930.0
2018-05-01 12:40:00,65.6,65.62,65.5,65.51,159476.0,60.9722,60.9908,60.8793,60.8886,159476.0
2018-05-01 12:50:00,65.51,65.59,65.48,65.56,158029.0,60.8886,60.9629,60.8607,60.935,158029.0
2018-05-01 13:00:00,65.56,65.57,65.37,65.39,191949.0,60.935,60.9443,60.7584,60.777,191949.0
2018-05-01 13:10:00,65.39,65.5,65.38,65.48,127928.0,60.777,60.8793,60.7677,60.8607,127928.0
2018-05-01 13:20:00,65.48,65.49,65.41,65.46,72372.0,60.8607,60.87,60.7956,60.8421,72372.0
2018-05-01 13:30:00,65.46,65.53,65.46,65.48,87379.0,60.8421,60.9071,60.8421,60.8607,87379.0
2018-05-01 13:40:00,65.49,65.75,65.47,65.72,249320.0,60.87,61.1116,60.8514,61.0837,249320.0
2018-05-01 13:50:00,65.72,65.81,65.69,65.81,100643.0,61.0837,61.1674,61.0559,61.1674,100643.0
2018-05-01 14:00:00,65.81,65.88,65.79,65.83,130081.0,61.1674,61.2325,61.1488,61.186,130081.0
2018-05-01 14:10:00,65.84,65.89,65.82,65.87,186600.0,61.1953,61.2417,61.1767,61.2232,186600.0
2018-05-01 14:20:00,65.87,65.97,65.86,65.95,74457.0,61.2232,61.3161,61.2139,61.2975,74457.0
2018-05-01 14:30:00,65.96,66.0,65.93,65.95,132620.0,61.3068,61.344,61.2789,61.2975,132620.0
2018-05-01 14:40:00,65.94,66.05,65.9,66.01,554103.0,61.2882,61.3905,61.251,61.3533,554103.0
2018-05-01 14:50:00,66.02,66.04,65.93,65.98,328655.0,61.3626,61.3812,61.2789,61.3254,328655.0
2018-05-01 15:00:00,65.99,66.05,65.94,66.04,266150.0,61.3347,61.3905,61.2882,61.3812,266150.0
2018-05-01 15:10:00,66.03,66.04,65.95,65.95,191972.0,61.3719,61.3812,61.2975,61.2975,191972.0
2018-05-01 15:20:00,65.95,66.04,65.95,66.01,280517.0,61.2975,61.3812,61.2975,61.3533,280517.0
2018-05-01 15:30:00,66.02,66.12,65.99,66.01,231714.0,61.3626,61.4555,61.3347,61.3533,231714.0
2018-05-01 15:40:00,66.01,66.16,65.99,66.15,335551.0,61.3533,61.4927,61.3347,61.4834,335551.0
2018-05-01 15:50:00,66.15,66.32,66.15,66.28,1157299.0,61.4834,61.6414,61.4834,61.6042,1157299.0
2018-05-02 09:30:00,66.7,66.75,66.32,66.4,633028.0,61.9946,62.0411,61.6414,61.7158,633028.0
2018-05-02 09:40:00,66.4,66.62,66.35,66.58,361715.0,61.7158,61.9203,61.6693,61.8831,361715.0
2018-05-02 09:50:00,66.57,66.69,66.53,66.55,457248.0,61.8738,61.9853,61.8366,61.8552,457248.0
2018-05-02 10:00:00,66.54,66.69,66.51,66.61,368812.0,61.8459,61.9853,61.818,61.911,368812.0
2018-05-02 10:10:00,66.62,66.74,66.55,66.68,231573.0,61.9203,62.0318,61.8552,61.976,231573.0
2018-05-02 10:20:00,66.69,66.75,66.51,66.53,361947.0,61.9853,62.0411,61.818,61.8366,361947.0
2018-05-02 10:30:00,66.53,66.66,66.49,66.6,234363.0,61.8366,61.9574,61.7994,61.9017,234363.0
2018-05-02 10:40:00,66.6,66.61,66.47,66.55,192019.0,61.9017,61.911,61.7808,61.8552,192019.0
2018-05-02 10:50:00,66.56,66.59,66.48,66.52,159540.0,61.8645,61.8924,61.7901,61.8273,159540.0
2018-05-02 11:00:00,66.53,66.55,66.42,66.51,210506.0,61.8366,61.8552,61.7344,61.818,210506.0
2018-05-02 11:10:00,66.51,66.62,66.51,66.59,139852.0,61.818,61.9203,61.818,61.8924,139852.0
2018-05-02 11:20:00,66.59,66.6,66.46,66.5,113427.0,61.8924,61.9017,61.7715,61.8087,113427.0
2018-05-02 11:30:00,66.49,66.51,66.42,66.48,100278.0,61.7994,61.818,61.7344,61.7901,100278.0
2018-05-02 11:40:00,66.48,66.48,66.19,66.25,359710.0,61.7901,61.7901,61.5206,61.5764,359710.0
2018-05-02 11:50:00,66.26,66.36,66.22,66.35,71351.0,61.5856,61.6786,61.5485,61.6693,71351.0
2018-05-02 12:00:00,66.35,66.36,66.27,66.35,81787.0,61.6693,61.6786,61.5949,61.6693,81787.0
2018-05-02 12:10:00,66.34,66.45,66.34,66.42,50908.0,61.66,61.7622,61.66,61.7344,50908.0
2018-05-02 12:20:00,66.42,66.51,66.4,66.5,81962.0,61.7344,61.818,61.7158,61.8087,81962.0
2018-05-02 12:30:00,66.5,66.56,66.46,66.49,88119.0,61.8087,61.8645,61.7715,61.7994,88119.0
2018-05-02 12:40:00,66.49,66.53,66.41,66.45,98809.0,61.7994,61.8366,61.7251,61.7622,98809.0
2018-05-02 12:50:00,66.45,66.53,66.4,66.5,135721.0,61.7622,61.8366,61.7158,61.8087,135721.0
2018-05-02 13:00:00,66.5,66.6,66.5,66.58,83441.0,61.8087,61.9017,61.8087,61.8831,83441.0
2018-05-02 13:10:00,66.58,66.66,66.58,66.63,89875.0,61.8831,61.9574,61.8831,61.9295,89875.0
2018-05-02 13:20:00,66.64,66.69,66.63,66.65,86673.0,61.9388,61.9853,61.9295,61.9481,86673.0
2018-05-02 13:30:00,66.65,66.67,66.61,66.62,67976.0,61.9481,61.9667,61.911,61.9203,67976.0
2018-05-02 13:40:00,66.62,66.64,66.59,66.6,136893.0,61.9203,61.9388,61.8924,61.9017,136893.0
2018-05-02 13:50:00,66.61,66.66,66.58,66.64,176199.0,61.911,61.9574,61.8831,61.9388,176199.0
2018-05-02 14:00:00,66.65,66.93,66.63,66.93,469223.0,61.9481,62.2084,61.9295,62.2084,469223.0
2018-05-02 14:10:00,66.93,66.95,66.8,66.82,190834.0,62.2084,62.227,62.0876,62.1061,190834.0
2018-05-02 14:20:00,66.83,66.88,66.67,66.81,183985.0,62.1154,62.1619,61.9667,62.0968,183985.0
2018-05-02 14:30:00,66.81,66.87,66.69,66.76,162699.0,62.0968,62.1526,61.9853,62.0504,162699.0
2018-05-02 14:40:00,66.75,66.77,66.67,66.71,192887.0,62.0411,62.0597,61.9667,62.0039,192887.0
2018-05-02 14:50:00,66.71,66.74,66.44,66.52,380444.0,62.0039,62.0318,61.7529,61.8273,380444.0
2018-05-02 15:00:00,66.54,66.66,66.48,66.65,180837.0,61.8459,61.9574,61.7901,61.9481,180837.0
2018-05-02 15:10:00,66.65,66.66,66.48,66.52,311094.0,61.9481,61.9574,61.7901,61.8273,311094.0
2018-05-02 15:20:00,66.52,66.52,66.29,66.36,461403.0,61.8273,61.8273,61.6135,61.6786,461403.0
2018-05-02 15:30:00,66.38,66.44,66.28,66.36,536392.0,61.6972,61.7529,61.6042,61.6786,536392.0
2018-05-02 15:40:00,66.36,66.39,66.17,66.17,803547.0,61.6786,61.7065,61.502,61.502,803547.0
2018-05-02 15:50:00,66.16,66.24,66.09,66.2,2996046.0,61.4927,61.5671,61.4276,61.5299,2996046.0
2018-05-03 09:30:00,65.91,65.97,65.8,65.86,418290.0,61.2603,61.3161,61.1581,61.2139,418290.0
2018-05-03 09:40:00,65.85,65.96,65.72,65.94,362895.0,61.2046,61.3068,61.0837,61.2882,362895.0
2018-05-03 09:50:00,65.94,66.22,65.91,66.17,430682.0,61.2882,61.5485,61.2603,61.502,430682.0
2018-05-03 10:00:00,66.16,66.19,66.01,66.15,208656.0,61.4927,61.5206,61.3533,61.4834,208656.0
2018-05-03 10:10:00,66.14,66.16,65.85,65.86,210109.0,61.4741,61.4927,61.2046,61.2139,210109.0
2018-05-03 10:20:00,65.86,65.89,65.68,65.81,331480.0,61.2139,61.2417,61.0466,61.1674,331480.0
2018-05-03 10:30:00,65.8,65.83,65.48,65.58,438722.0,61.1581,61.186,60.8607,60.9536,438722.0
2018-05-03 10:40:00,65.58,65.61,65.47,65.58,193960.0,60.9536,60.9815,60.8514,60.9536,193960.0
2018-05-03 10:50:00,65.58,65.58,65.32,65.45,737144.0,60.9536,60.9536,60.712,60.8328,737144.0
2018-05-03 11:00:00,65.45,65.58,65.37,65.54,303482.0,60.8328,60.9536,60.7584,60.9164,303482.0
2018-05-03 11:10:00,65.53,65.7,65.5,65.61,361242.0,60.9071,61.0652,60.8793,60.9815,361242.0
2018-05-03 11:20:00,65.61,65.62,65.47,65.48,156211.0,60.9815,60.9908,60.8514,60.8607,156211.0
2018-05-03 11:30:00,65.48,65.56,65.4,65.5,388112.0,60.8607,60.935,60.7863,60.8793,388112.0
2018-05-03 11:40:00,65.52,65.74,65.41,65.74,467039.0,60.8979,61.1023,60.7956,61.1023,467039.0
2018-05-03 11:50:00,65.73,65.82,65.67,65.75,213906.0,61.093,61.1767,61.0373,61.1116,213906.0
2018-05-03 12:00:00,65.76,65.86,65.74,65.79,198821.0,61.1209,61.2139,61.1023,61.1488,198821.0
2018-05-03 12:10:00,65.79,65.8,65.68,65.7,185064.0,61.1488,61.1581,61.0466,61.0652,185064.0
2018-05-03 12:20:00,65.69,65.73,65.58,65.61,149020.0,61.0559,61.093,60.9536,60.9815,149020.0
2018-05-03 12:30:00,65.6,65.94,65.6,65.91,412453.0,60.9722,61.2882,60.9722,61.2603,412453.0
2018-05-03 12:40:00,65.92,66.2,65.9,66.14,189829.0,61.2696,61.5299,61.251,61.4741,189829.0
2018-05-03 12:50:00,66.13,66.38,66.08,66.35,364428.0,61.4648,61.6972,61.4183,61.6693,364428.0
2018-05-03 13:00:00,66.35,66.37,66.15,66.23,209584.0,61.6693,61.6879,61.4834,61.5578,209584.0
2018-05-03 13:10:00,66.22,66.41,66.17,66.31,401226.0,61.5485,61.7251,61.502,61.6321,401226.0
2018-05-03 13:20:00,66.32,66.37,66.14,66.2,229685.0,61.6414,61.6879,61.4741,61.5299,229685.0
2018-05-03 13:30:00,66.2,66.47,66.19,66.42,185771.0,61.5299,61.7808,61.5206,61.7344,185771.0
2018-05-03 13:40:00,66.42,66.44,66.26,66.3,132484.0,61.7344,61.7529,61.5856,61.6228,132484.0
2018-05-03 13:50:00,66.3,66.44,66.26,66.33,247949.0,61.6228,61.7529,61.5856,61.6507,247949.0
2018-05-03 14:00:00,66.32,66.41,66.26,66.39,205545.0,61.6414,61.7251,61.5856,61.7065,205545.0
2018-05-03 14:10:00,66.39,66.39,66.25,66.29,163020.0,61.7065,61.7065,61.5764,61.6135,163020.0
2018-05-03 14:20:00,66.3,66.3,66.19,66.29,158647.0,61.6228,61.6228,61.5206,61.6135,158647.0
2018-05-03 14:30:00,66.3,66.62,66.29,66.59,481732.0,61.6228,61.9203,61.6135,61.8924,481732.0
2018-05-03 14:40:00,66.6,66.6,66.37,66.37,364047.0,61.9017,61.9017,61.6879,61.6879,364047.0
2018-05-03 14:50:00,66.37,66.43,66.25,66.32,194980.0,61.6879,61.7437,61.5764,61.6414,194980.0
2018-05-03 15:00:00,66.32,66.46,66.32,66.36,190369.0,61.6414,61.7715,61.6414,61.6786,190369.0
2018-05-03 15:10:00,66.35,66.47,66.31,66.41,427343.0,61.6693,61.7808,61.6321,61.7251,427343.0
2018-05-03 15:20:00,66.42,66.51,66.35,66.5,274143.0,61.7344,61.818,61.6693,61.8087,274143.0
2018-05-03 15:30:00,66.51,66.61,66.41,66.43,328171.0,61.818,61.911,61.7251,61.7437,328171.0
2018-05-03 15:40:00,66.43,66.45,66.33,66.34,518559.0,61.7437,61.7622,61.6507,61.66,518559.0
2018-05-03 15:50:00,66.34,66.4,66.23,66.37,1753465.0,61.66,61.7158,61.5578,61.6879,1753465.0
2018-05-04 09:30:00,66.11,66.39,66.03,66.37,428087.0,61.4462,61.7065,61.3719,61.6879,428087.0
2018-05-04 09:40:00,66.38,66.52,66.29,66.45,344589.0,61.6972,61.8273,61.6135,61.7622,344589.0
2018-05-04 09:50:00,66.44,66.52,66.36,66.49,209244.0,61.7529,61.8273,61.6786,61.7994,209244.0
2018-05-04 10:00:00,66.49,66.67,66.37,66.67,226910.0,61.7994,61.9667,61.6879,61.9667,226910.0
2018-05-04 10:10:00,66.68,66.84,66.65,66.77,329556.0,61.976,62.1247,61.9481,62.0597,329556.0
2018-05-04 10:20:00,66.78,67.0,66.71,66.97,332084.0,62.069,62.2734,62.0039,62.2456,332084.0
2018-05-04 10:30:00,66.97,67.15,66.95,67.15,479861.0,62.2456,62.4129,62.227,62.4129,479861.0
2018-05-04 10:40:00,67.15,67.26,67.11,67.14,306786.0,62.4129,62.5151,62.3757,62.4036,306786.0
2018-05-04 10:50:00,67.14,67.26,67.12,67.18,159729.0,62.4036,62.5151,62.385,62.4407,159729.0
2018-05-04 11:00:00,67.18,67.31,67.18,67.26,282055.0,62.4407,62.5616,62.4407,62.5151,282055.0
2018-05-04 11:10:00,67.25,67.29,67.2,67.23,143043.0,62.5058,62.543,62.4593,62.4872,143043.0
2018-05-04 11:20:00,67.23,67.35,67.23,67.34,184871.0,62.4872,62.5988,62.4872,62.5895,184871.0
2018-05-04 11:30:00,67.34,67.42,67.33,67.37,280545.0,62.5895,62.6638,62.5802,62.6173,280545.0
2018-05-04 11:40:00,67.36,67.37,67.25,67.26,143476.0,62.608,62.6173,62.5058,62.5151,143476.0
2018-05-04 11:50:00,67.26,67.32,67.23,67.31,135442.0,62.5151,62.5709,62.4872,62.5616,135442.0
2018-05-04 12:00:00,67.32,67.37,67.28,67.36,81713.0,62.5709,62.6173,62.5337,62.608,81713.0
2018-05-04 12:10:00,67.35,67.37,67.3,67.36,160955.0,62.5988,62.6173,62.5523,62.608,160955.0
2018-05-04 12:20:00,67.35,67.42,67.34,67.37,119946.0,62.5988,62.6638,62.5895,62.6173,119946.0
2018-05-04 12:30:00,67.38,67.45,67.37,67.45,74021.0,62.6266,62.6917,62.6173,62.6917,74021.0
2018-05-04 12:40:00,67.44,67.46,67.37,67.4,161274.0,62.6824,62.701,62.6173,62.6452,161274.0
2018-05-04 12:50:00,67.4,67.42,67.32,67.36,89908.0,62.6452,62.6638,62.5709,62.608,89908.0
2018-05-04 13:00:00,67.36,67.42,67.32,67.41,105214.0,62.608,62.6638,62.5709,62.6545,105214.0
2018-05-04 13:10:00,67.41,67.42,67.28,67.29,83694.0,62.6545,62.6638,62.5337,62.543,83694.0
2018-05-04 13:20:00,67.3,67.37,67.29,67.33,95041.0,62.5523,62.6173,62.543,62.5802,95041.0
2018-05-04 13:30:00,67.33,67.39,67.32,67.37,71261.0,62.5802,62.6359,62.5709,62.6173,71261.0
2018-05-04 13:40:00,67.37,67.44,67.35,67.43,73760.0,62.6173,62.6824,62.5988,62.6731,73760.0
2018-05-04 13:50:00,67.43,67.56,67.43,67.55,128439.0,62.6731,62.7939,62.6731,62.7846,128439.0
2018-05-04 14:00:00,67.54,67.59,67.5,67.58,257979.0,62.7753,62.8218,62.7382,62.8125,257979.0
2018-05-04 14:10:00,67.57,67.58,67.52,67.53,124615.0,62.8032,62.8125,62.7568,62.7661,124615.0
2018-05-04 14:20:00,67.54,67.67,67.54,67.66,192675.0,62.7753,62.8962,62.7753,62.8869,192675.0
2018-05-04 14:30:00,67.67,67.69,67.61,67.65,152845.0,62.8962,62.9148,62.8404,62.8776,152845.0
2018-05-04 14:40:00,67.65,67.74,67.64,67.66,148119.0,62.8776,62.9612,62.8683,62.8869,148119.0
2018-05-04 14:50:00,67.67,67.7,67.6,67.6,140280.0,62.8962,62.9241,62.8311,62.8311,140280.0
2018-05-04 15:00:00,67.6,67.7,67.58,67.6,147937.0,62.8311,62.9241,62.8125,62.8311,147937.0
2018-05-04 15:10:00,67.59,67.65,67.55,67.63,354492.0,62.8218,62.8776,62.7846,62.859,354492.0
2018-05-04 15:20:00,67.63,67.67,67.59,67.66,171738.0,62.859,62.8962,62.8218,62.8869,171738.0
2018-05-04 15:30:00,67.66,67.68,67.61,67.63,402263.0,62.8869,62.9055,62.8404,62.859,402263.0
2018-05-04 15:40:00,67.62,67.67,67.6,67.62,306176.0,62.8497,62.8962,62.8311,62.8497,306176.0
2018-05-04 15:50:00,67.62,67.66,67.49,67.63,1556408.0,62.8497,62.8869,62.7289,62.859,1556408.0
2018-05-07 09:30:00,67.94,68.1,67.83,68.08,434200.0,63.1471,63.2958,63.0449,63.2773,434200.0
2018-05-07 09:40:00,68.09,68.26,68.08,68.16,144910.0,63.2865,63.4446,63.2773,63.3516,144910.0
2018-05-07 09:50:00,68.16,68.27,68.15,68.19,265458.0,63.3516,63.4539,63.3423,63.3795,265458.0
2018-05-07 10:00:00,68.18,68.2,68.07,68.15,237667.0,63.3702,63.3888,63.268,63.3423,237667.0
2018-05-07 10:10:00,68.15,68.21,68.1,68.17,402556.0,63.3423,63.3981,63.2958,63.3609,402556.0
2018-05-07 10:20:00,68.18,68.25,68.07,68.23,98224.0,63.3702,63.4353,63.268,63.4167,98224.0
2018-05-07 10:30:00,68.23,68.28,68.08,68.1,213465.0,63.4167,63.4631,63.2773,63.2958,213465.0
2018-05-07 10:40:00,68.1,68.2,68.05,68.16,181982.0,63.2958,63.3888,63.2494,63.3516,181982.0
2018-05-07 10:50:00,68.16,68.25,68.15,68.24,144100.0,63.3516,63.4353,63.3423,63.426,144100.0
2018-05-07 11:00:00,68.24,68.26,68.13,68.24,420664.0,63.426,63.4446,63.3237,63.426,420664.0
2018-05-07 11:10:00,68.25,68.32,68.23,68.28,177012.0,63.4353,63.5003,63.4167,63.4631,177012.0
2018-05-07 11:20:00,68.28,68.35,68.27,68.33,114930.0,63.4631,63.5282,63.4539,63.5096,114930.0
2018-05-07 11:30:00,68.33,68.34,68.23,68.25,214109.0,63.5096,63.5189,63.4167,63.4353,214109.0
2018-05-07 11:40:00,68.26,68.29,68.19,68.26,108947.0,63.4446,63.4724,63.3795,63.4446,108947.0
2018-05-07 11:50:00,68.26,68.35,68.22,68.34,81116.0,63.4446,63.5282,63.4074,63.5189,81116.0
2018-05-07 12:00:00,68.34,68.36,68.31,68.32,107176.0,63.5189,63.5375,63.491,63.5003,107176.0
2018-05-07 12:10:00,68.32,68.35,68.29,68.34,135277.0,63.5003,63.5282,63.4724,63.5189,135277.0
2018-05-07 12:20:00,68.34,68.36,68.22,68.31,97144.0,63.5189,63.5375,63.4074,63.491,97144.0
2018-05-07 12:30:00,68.3,68.33,68.26,68.31,103353.0,63.4817,63.5096,63.4446,63.491,103353.0
2018-05-07 12:40:00,68.31,68.31,68.12,68.18,159863.0,63.491,63.491,63.3144,63.3702,159863.0
2018-05-07 12:50:00,68.17,68.21,68.12,68.17,80493.0,63.3609,63.3981,63.3144,63.3609,80493.0
2018-05-07 13:00:00,68.17,68.21,68.08,68.08,111438.0,63.3609,63.3981,63.2773,63.2773,111438.0
2018-05-07 13:10:00,68.09,68.16,68.08,68.13,81464.0,63.2865,63.3516,63.2773,63.3237,81464.0
2018-05-07 13:20:00,68.13,68.24,68.13,68.21,88153.0,63.3237,63.426,63.3237,63.3981,88153.0
2018-05-07 13:30:00,68.21,68.27,68.19,68.26,79708.0,63.3981,63.4539,63.3795,63.4446,79708.0
2018-05-07 13:40:00,68.26,68.31,68.25,68.27,109323.0,63.4446,63.491,63.4353,63.4539,109323.0
2018-05-07 13:50:00,68.26,68.33,68.25,68.3,100108.0,63.4446,63.5096,63.4353,63.4817,100108.0
2018-05-07 14:00:00,68.31,68.36,68.28,68.3,129522.0,63.491,63.5375,63.4631,63.4817,129522.0
2018-05-07 14:10:00,68.29,68.34,68.26,68.33,100377.0,63.4724,63.5189,63.4446,63.5096,100377.0
2018-05-07 14:20:00,68.33,68.37,68.28,68.36,122927.0,63.5096,63.5468,63.4631,63.5375,122927.0
2018-05-07 14:30:00,68.37,68.41,68.31,68.31,288811.0,63.5468,63.584,63.491,63.491,288811.0
2018-05-07 14:40:00,68.32,68.36,68.21,68.22,263613.0,63.5003,63.5375,63.3981,63.4074,263613.0
2018-05-07 14:50:00,68.22,68.24,68.1,68.18,283613.0,63.4074,63.426,63.2958,63.3702,283613.0
2018-05-07 15:00:00,68.18,68.26,68.16,68.21,418977.0,63.3702,63.4446,63.3516,63.3981,418977.0
2018-05-07 15:10:00,68.2,68.22,67.93,67.97,449836.0,63.3888,63.4074,63.1378,63.175,449836.0
2018-05-07 15:20:00,67.97,68.03,67.87,68.02,347108.0,63.175,63.2308,63.0821,63.2215,347108.0
2018-05-07 15:30:00,68.02,68.15,67.98,68.11,245954.0,63.2215,63.3423,63.1843,63.3051,245954.0
2018-05-07 15:40:00,68.1,68.13,68.0,68.09,400325.0,63.2958,63.3237,63.2029,63.2865,400325.0
2018-05-07 15:50:00,68.09,68.13,67.97,68.1,1376547.0,63.2865,63.3237,63.175,63.2958,1376547.0
2018-05-08 09:30:00,67.98,68.08,67.83,67.89,428916.0,63.1843,63.2773,63.0449,63.1007,428916.0
2018-05-08 09:40:00,67.88,67.95,67.78,67.8,324604.0,63.0914,63.1564,62.9984,63.017,324604.0
2018-05-08 09:50:00,67.8,67.86,67.67,67.81,202665.0,63.017,63.0728,62.8962,63.0263,202665.0
2018-05-08 10:00:00,67.81,67.93,67.8,67.89,138830.0,63.0263,63.1378,63.017,63.1007,138830.0
2018-05-08 10:10:00,67.9,67.94,67.83,67.9,125444.0,63.11,63.1471,63.0449,63.11,125444.0
2018-05-08 10:20:00,67.9,67.92,67.81,67.87,328512.0,63.11,63.1285,63.0263,63.0821,328512.0
2018-05-08 10:30:00,67.86,68.07,67.86,68.06,91216.0,63.0728,63.268,63.0728,63.2587,91216.0
2018-05-08 10:40:00,68.06,68.1,68.01,68.07,170468.0,63.2587,63.2958,63.2122,63.268,170468.0
2018-05-08 10:50:00,68.07,68.09,67.95,67.95,101748.0,63.268,63.2865,63.1564,63.1564,101748.0
2018-05-08 11:00:00,67.94,67.97,67.88,67.88,149776.0,63.1471,63.175,63.0914,63.0914,149776.0
2018-05-08 11:10:00,67.87,68.3,67.87,68.18,1760563.0,63.0821,63.4817,63.0821,63.3702,1760563.0
2018-05-08 11:20:00,68.18,68.26,68.05,68.11,177424.0,63.3702,63.4446,63.2494,63.3051,177424.0
2018-05-08 11:30:00,68.1,68.12,67.93,67.96,226548.0,63.2958,63.3144,63.1378,63.1657,226548.0
2018-05-08 11:40:00,67.96,68.09,67.95,68.03,152488.0,63.1657,63.2865,63.1564,63.2308,152488.0
2018-05-08 11:50:00,68.03,68.16,67.97,68.02,2296747.0,63.2308,63.3516,63.175,63.2215,2296747.0
2018-05-08 12:00:00,68.02,68.06,67.94,68.01,565630.0,63.2215,63.2587,63.1471,63.2122,565630.0
2018-05-08 12:10:00,68.0,68.05,67.96,68.0,176629.0,63.2029,63.2494,63.1657,63.2029,176629.0
2018-05-08 12:20:00,68.0,68.03,67.95,68.0,187406.0,63.2029,63.2308,63.1564,63.2029,187406.0
2018-05-08 12:30:00,68.0,68.06,67.97,68.03,193267.0,63.2029,63.2587,63.175,63.2308,193267.0
2018-05-08 12:40:00,68.03,68.07,68.02,68.02,169512.0,63.2308,63.268,63.2215,63.2215,169512.0
2018-05-08 12:50:00,68.03,68.04,67.82,67.91,285432.0,63.2308,63.2401,63.0356,63.1192,285432.0
2018-05-08 13:00:00,67.91,68.03,67.89,67.97,204856.0,63.1192,63.2308,63.1007,63.175,204856.0
2018-05-08 13:10:00,67.98,68.02,67.94,67.97,131662.0,63.1843,63.2215,63.1471,63.175,131662.0
2018-05-08 13:20:00,67.97,68.1,67.96,68.07,160525.0,63.175,63.2958,63.1657,63.268,160525.0
2018-05-08 13:30:00,68.08,68.1,68.03,68.05,129447.0,63.2773,63.2958,63.2308,63.2494,129447.0
2018-05-08 13:40:00,68.04,68.13,68.04,68.09,123268.0,63.2401,63.3237,63.2401,63.2865,123268.0
2018-05-08 13:50:00,68.09,68.11,67.95,67.97,86035.0,63.2865,63.3051,63.1564,63.175,86035.0
2018-05-08 14:00:00,67.97,68.08,67.97,68.06,185668.0,63.175,63.2773,63.175,63.2587,185668.0
2018-05-08 14:10:00,68.06,68.1,67.96,68.06,318768.0,63.2587,63.2958,63.1657,63.2587,318768.0
2018-05-08 14:20:00,68.06,68.27,67.98,68.09,360879.0,63.2587,63.4539,63.1843,63.2865,360879.0
2018-05-08 14:30:00,68.09,68.11,67.89,67.91,207036.0,63.2865,63.3051,63.1007,63.1192,207036.0
2018-05-08 14:40:00,67.9,67.92,67.72,67.9,729170.0,63.11,63.1285,62.9427,63.11,729170.0
2018-05-08 14:50:00,67.91,68.01,67.87,67.91,426583.0,63.1192,63.2122,63.0821,63.1192,426583.0
2018-05-08 15:00:00,67.91,68.05,67.84,68.02,187161.0,63.1192,63.2494,63.0542,63.2215,187161.0
2018-05-08 15:10:00,68.02,68.1,67.97,68.06,245288.0,63.2215,63.2958,63.175,63.2587,245288.0
2018-05-08 15:20:00,68.07,68.14,68.07,68.1,465296.0,63.268,63.333,63.268,63.2958,465296.0
2018-05-08 15:30:00,68.09,68.19,68.07,68.16,213922.0,63.2865,63.3795,63.268,63.3516,213922.0
2018-05-08 15:40:00,68.16,68.21,68.06,68.06,250601.0,63.3516,63.3981,63.2587,63.2587,250601.0
2018-05-08 15:50:00,68.07,68.25,68.06,68.25,1063805.0,63.268,63.4353,63.2587,63.4353,1063805.0
2018-05-09 09:30:00,68.41,68.48,68.28,68.28,354592.0,63.584,63.649,63.4631,63.4631,354592.0
2018-05-09 09:40:00,68.29,68.53,68.29,68.47,421073.0,63.4724,63.6955,63.4724,63.6397,421073.0
2018-05-09 09:50:00,68.48,68.51,68.29,68.32,324415.0,63.649,63.6769,63.4724,63.5003,324415.0
2018-05-09 10:00:00,68.32,68.44,68.26,68.44,240604.0,63.5003,63.6119,63.4446,63.6119,240604.0
2018-05-09 10:10:00,68.45,68.5,68.39,68.49,709742.0,63.6212,63.6676,63.5654,63.6583,709742.0
2018-05-09 10:20:00,68.49,68.54,68.39,68.4,174154.0,63.6583,63.7048,63.5654,63.5747,174154.0
2018-05-09 10:30:00,68.41,68.46,68.32,68.44,166765.0,63.584,63.6304,63.5003,63.6119,166765.0
2018-05-09 10:40:00,68.44,68.49,68.41,68.44,105059.0,63.6119,63.6583,63.584,63.6119,105059.0
2018-05-09 10:50:00,68.45,68.47,68.2,68.25,207278.0,63.6212,63.6397,63.3888,63.4353,207278.0
2018-05-09 11:00:00,68.25,68.35,68.19,68.34,135486.0,63.4353,63.5282,63.3795,63.5189,135486.0
2018-05-09 11:10:00,68.34,68.38,68.3,68.37,162956.0,63.5189,63.5561,63.4817,63.5468,162956.0
2018-05-09 11:20:00,68.38,68.43,68.35,68.38,114102.0,63.5561,63.6026,63.5282,63.5561,114102.0
2018-05-09 11:30:00,68.39,68.43,68.36,68.42,103346.0,63.5654,63.6026,63.5375,63.5933,103346.0
2018-05-09 11:40:00,68.42,68.49,68.39,68.47,84997.0,63.5933,63.6583,63.5654,63.6397,84997.0
2018-05-09 11:50:00,68.47,68.49,68.42,68.49,46895.0,63.6397,63.6583,63.5933,63.6583,46895.0
2018-05-09 12:00:00,68.49,68.55,68.47,68.49,114167.0,63.6583,63.7141,63.6397,63.6583,114167.0
2018-05-09 12:10:00,68.49,68.53,68.48,68.5,73962.0,63.6583,63.6955,63.649,63.6676,73962.0
2018-05-09 12:20:00,68.51,68.73,68.5,68.71,318696.0,63.6769,63.8814,63.6676,63.8628,318696.0
2018-05-09 12:30:00,68.71,68.77,68.67,68.68,176681.0,63.8628,63.9186,63.8256,63.8349,176681.0
2018-05-09 12:40:00,68.69,68.86,68.66,68.85,217730.0,63.8442,64.0022,63.8163,63.9929,217730.0
2018-05-09 12:50:00,68.85,68.86,68.8,68.8,71344.0,63.9929,64.0022,63.9465,63.9465,71344.0
2018-05-09 13:00:00,68.81,68.88,68.81,68.85,183972.0,63.9558,64.0208,63.9558,63.9929,183972.0
2018-05-09 13:10:00,68.84,68.85,68.75,68.78,377324.0,63.9836,63.9929,63.9,63.9279,377324.0
2018-05-09 13:20:00,68.78,68.93,68.78,68.92,180784.0,63.9279,64.0673,63.9279,64.058,180784.0
2018-05-09 13:30:00,68.92,68.96,68.91,68.95,95787.0,64.058,64.0952,64.0487,64.0859,95787.0
2018-05-09 13:40:00,68.95,69.01,68.94,69.0,412533.0,64.0859,64.1416,64.0766,64.1324,412533.0
2018-05-09 13:50:00,69.0,69.04,68.96,68.99,181323.0,64.1324,64.1695,64.0952,64.1231,181323.0
2018-05-09 14:00:00,68.99,69.02,68.94,69.01,107148.0,64.1231,64.1509,64.0766,64.1416,107148.0
2018-05-09 14:10:00,69.01,69.07,68.98,68.98,106508.0,64.1416,64.1974,64.1138,64.1138,106508.0
2018-05-09 14:20:00,68.98,68.98,68.91,68.95,158059.0,64.1138,64.1138,64.0487,64.0859,158059.0
2018-05-09 14:30:00,68.95,69.03,68.95,68.97,135971.0,64.0859,64.1602,64.0859,64.1045,135971.0
2018-05-09 14:40:00,68.97,69.05,68.97,69.03,108617.0,64.1045,64.1788,64.1045,64.1602,108617.0
2018-05-09 14:50:00,69.04,69.07,68.98,69.03,326732.0,64.1695,64.1974,64.1138,64.1602,326732.0
2018-05-09 15:00:00,69.03,69.06,68.97,69.06,168086.0,64.1602,64.1881,64.1045,64.1881,168086.0
2018-05-09 15:10:00,69.05,69.06,68.95,68.97,171953.0,64.1788,64.1881,64.0859,64.1045,171953.0
2018-05-09 15:20:00,68.97,69.02,68.96,69.0,178958.0,64.1045,64.1509,64.0952,64.1324,178958.0
2018-05-09 15:30:00,68.99,69.04,68.96,68.98,203201.0,64.1231,64.1695,64.0952,64.1138,203201.0
2018-05-09 15:40:00,68.98,69.0,68.92,68.97,298738.0,64.1138,64.1324,64.058,64.1045,298738.0
2018-05-09 15:50:00,68.97,69.08,68.97,69.07,1976900.0,64.1045,64.2067,64.1045,64.1974,1976900.0
2018-05-10 09:30:00,69.4,69.48,69.32,69.41,1102749.0,64.5041,64.5785,64.4298,64.5134,1102749.0
2018-05-10 09:40:00,69.42,69.55,69.39,69.39,342004.0,64.5227,64.6436,64.4948,64.4948,342004.0
2018-05-10 09:50:00,69.41,69.55,69.39,69.46,409503.0,64.5134,64.6436,64.4948,64.5599,409503.0
2018-05-10 10:00:00,69.47,69.5,69.37,69.44,291537.0,64.5692,64.5971,64.4763,64.5413,291537.0
2018-05-10 10:10:00,69.45,69.53,69.42,69.51,325160.0,64.5506,64.625,64.5227,64.6064,325160.0
2018-05-10 10:20:00,69.52,69.6,69.47,69.59,141585.0,64.6157,64.69,64.5692,64.6807,141585.0
2018-05-10 10:30:00,69.59,69.61,69.55,69.59,668579.0,64.6807,64.6993,64.6436,64.6807,668579.0
2018-05-10 10:40:00,69.59,69.66,69.57,69.65,175457.0,64.6807,64.7458,64.6621,64.7365,175457.0
2018-05-10 10:50:00,69.65,69.66,69.58,69.6,747785.0,64.7365,64.7458,64.6714,64.69,747785.0
2018-05-10 11:00:00,69.59,69.66,69.58,69.63,168235.0,64.6807,64.7458,64.6714,64.7179,168235.0
2018-05-10 11:10:00,69.63,69.76,69.62,69.72,154803.0,64.7179,64.8387,64.7086,64.8016,154803.0
2018-05-10 11:20:00,69.72,69.77,69.71,69.73,189427.0,64.8016,64.848,64.7923,64.8109,189427.0
2018-05-10 11:30:00,69.73,69.74,69.7,69.73,147034.0,64.8109,64.8201,64.783,64.8109,147034.0
2018-05-10 11:40:00,69.73,69.75,69.72,69.73,208074.0,64.8109,64.8294,64.8016,64.8109,208074.0
2018-05-10 11:50:00,69.73,69.75,69.67,69.72,280634.0,64.8109,64.8294,64.7551,64.8016,280634.0
2018-05-10 12:00:00,69.72,69.82,69.69,69.82,131299.0,64.8016,64.8945,64.7737,64.8945,131299.0
2018-05-10 12:10:00,69.82,69.87,69.77,69.78,247796.0,64.8945,64.941,64.848,64.8573,247796.0
2018-05-10 12:20:00,69.77,69.86,69.74,69.85,116214.0,64.848,64.9317,64.8201,64.9224,116214.0
2018-05-10 12:30:00,69.84,69.87,69.8,69.86,106110.0,64.9131,64.941,64.8759,64.9317,106110.0
2018-05-10 12:40:00,69.86,69.88,69.82,69.84,60814.0,64.9317,64.9503,64.8945,64.9131,60814.0
2018-05-10 12:50:00,69.84,69.88,69.83,69.87,79083.0,64.9131,64.9503,64.9038,64.941,79083.0
2018-05-10 13:00:00,69.88,69.95,69.87,69.94,101290.0,64.9503,65.0153,64.941,65.006,101290.0
2018-05-10 13:10:00,69.95,69.98,69.92,69.95,115254.0,65.0153,65.0432,64.9875,65.0153,115254.0
2018-05-10 13:20:00,69.95,69.99,69.88,69.9,101540.0,65.0153,65.0525,64.9503,64.9689,101540.0
2018-05-10 13:30:00,69.89,69.92,69.85,69.88,195095.0,64.9596,64.9875,64.9224,64.9503,195095.0
2018-05-10 13:40:00,69.88,69.9,69.74,69.76,206772.0,64.9503,64.9689,64.8201,64.8387,206772.0
2018-05-10 13:50:00,69.76,69.8,69.72,69.77,76329.0,64.8387,64.8759,64.8016,64.848,76329.0
2018-05-10 14:00:00,69.78,69.84,69.69,69.83,135883.0,64.8573,64.9131,64.7737,64.9038,135883.0
2018-05-10 14:10:00,69.84,69.87,69.81,69.82,111936.0,64.9131,64.941,64.8852,64.8945,111936.0
2018-05-10 14:20:00,69.83,69.86,69.79,69.86,78669.0,64.9038,64.9317,64.8666,64.9317,78669.0
2018-05-10 14:30:00,69.86,69.89,69.7,69.72,126609.0,64.9317,64.9596,64.783,64.8016,126609.0
2018-05-10 14:40:00,69.71,69.84,69.66,69.83,180391.0,64.7923,64.9131,64.7458,64.9038,180391.0
2018-05-10 14:50:00,69.83,69.89,69.81,69.88,175221.0,64.9038,64.9596,64.8852,64.9503,175221.0
2018-05-10 15:00:00,69.88,69.92,69.79,69.85,257521.0,64.9503,64.9875,64.8666,64.9224,257521.0
2018-05-10 15:10:00,69.84,69.92,69.78,69.84,559587.0,64.9131,64.9875,64.8573,64.9131,559587.0
2018-05-10 15:20:00,69.85,69.89,69.83,69.88,278792.0,64.9224,64.9596,64.9038,64.9503,278792.0
2018-05-10 15:30:00,69.89,69.9,69.83,69.87,188142.0,64.9596,64.9689,64.9038,64.941,188142.0
2018-05-10 15:40:00,69.87,69.96,69.85,69.95,422945.0,64.941,65.0246,64.9224,65.0153,422945.0
2018-05-10 15:50:00,69.95,70.03,69.9,69.98,1294037.0,65.0153,65.0897,64.9689,65.0432,1294037.0
2018-05-11 09:30:00,69.91,69.94,69.79,69.8,544563.0,64.9782,65.006,64.8666,64.8759,544563.0
2018-05-11 09:40:00,69.8,69.81,69.67,69.67,348294.0,64.8759,64.8852,64.7551,64.7551,348294.0
2018-05-11 09:50:00,69.68,69.93,69.65,69.89,298845.0,64.7644,64.9967,64.7365,64.9596,298845.0
2018-05-11 10:00:00,69.88,69.98,69.88,69.95,286703.0,64.9503,65.0432,64.9503,65.0153,286703.0
2018-05-11 10:10:00,69.96,70.03,69.92,69.97,243292.0,65.0246,65.0897,64.9875,65.0339,243292.0
2018-05-11 10:20:00,69.96,70.03,69.96,69.99,197713.0,65.0246,65.0897,65.0246,65.0525,197713.0
2018-05-11 10:30:00,69.99,70.04,69.9,69.97,143380.0,65.0525,65.099,64.9689,65.0339,143380.0
2018-05-11 10:40:00,69.97,70.06,69.97,70.02,133543.0,65.0339,65.1176,65.0339,65.0804,133543.0
2018-05-11 10:50:00,70.02,70.15,70.02,70.14,213990.0,65.0804,65.2012,65.0804,65.1919,213990.0
2018-05-11 11:00:00,70.14,70.15,70.05,70.05,118548.0,65.1919,65.2012,65.1083,65.1083,118548.0
2018-05-11 11:10:00,70.05,70.07,69.98,69.98,119943.0,65.1083,65.1269,65.0432,65.0432,119943.0
2018-05-11 11:20:00,69.97,70.03,69.94,69.96,136499.0,65.0339,65.0897,65.006,65.0246,136499.0
2018-05-11 11:30:00,69.96,70.0,69.88,69.91,122364.0,65.0246,65.0618,64.9503,64.9782,122364.0
2018-05-11 11:40:00,69.91,69.97,69.89,69.92,92528.0,64.9782,65.0339,64.9596,64.9875,92528.0
2018-05-11 11:50:00,69.91,70.03,69.91,70.02,73840.0,64.9782,65.0897,64.9782,65.0804,73840.0
2018-05-11 12:00:00,70.03,70.05,69.98,69.99,58064.0,65.0897,65.1083,65.0432,65.0525,58064.0
2018-05-11 12:10:00,69.99,69.99,69.84,69.91,110412.0,65.0525,65.0525,64.9131,64.9782,110412.0
2018-05-11 12:20:00,69.9,69.91,69.77,69.78,96437.0,64.9689,64.9782,64.848,64.8573,96437.0
2018-05-11 12:30:00,69.78,69.86,69.76,69.84,131197.0,64.8573,64.9317,64.8387,64.9131,131197.0
2018-05-11 12:40:00,69.84,69.87,69.79,69.85,122642.0,64.9131,64.941,64.8666,64.9224,122642.0
2018-05-11 12:50:00,69.84,69.88,69.83,69.86,251457.0,64.9131,64.9503,64.9038,64.9317,251457.0
2018-05-11 13:00:00,69.85,69.9,69.81,69.9,154643.0,64.9224,64.9689,64.8852,64.9689,154643.0
2018-05-11 13:10:00,69.9,69.91,69.84,69.85,136404.0,64.9689,64.9782,64.9131,64.9224,136404.0
2018-05-11 13:20:00,69.85,69.91,69.85,69.9,180976.0,64.9224,64.9782,64.9224,64.9689,180976.0
2018-05-11 13:30:00,69.89,69.89,69.81,69.83,58195.0,64.9596,64.9596,64.8852,64.9038,58195.0
2018-05-11 13:40:00,69.82,69.86,69.8,69.83,165934.0,64.8945,64.9317,64.8759,64.9038,165934.0
2018-05-11 13:50:00,69.83,69.88,69.8,69.85,73405.0,64.9038,64.9503,64.8759,64.9224,73405.0
2018-05-11 14:00:00,69.86,69.86,69.75,69.75,94036.0,64.9317,64.9317,64.8294,64.8294,94036.0
2018-05-11 14:10:00,69.75,69.81,69.7,69.8,139539.0,64.8294,64.8852,64.783,64.8759,139539.0
2018-05-11 14:20:00,69.8,69.83,69.77,69.78,85565.0,64.8759,64.9038,64.848,64.8573,85565.0
2018-05-11 14:30:00,69.77,69.79,69.73,69.78,78508.0,64.848,64.8666,64.8109,64.8573,78508.0
2018-05-11 14:40:00,69.78,69.78,69.69,69.74,67788.0,64.8573,64.8573,64.7737,64.8201,67788.0
2018-05-11 14:50:00,69.74,69.76,69.65,69.73,136165.0,64.8201,64.8387,64.7365,64.8109,136165.0
2018-05-11 15:00:00,69.73,69.82,69.72,69.79,155044.0,64.8109,64.8945,64.8016,64.8666,155044.0
2018-05-11 15:10:00,69.79,69.81,69.72,69.77,131787.0,64.8666,64.8852,64.8016,64.848,131787.0
2018-05-11 15:20:00,69.77,69.78,69.73,69.77,97157.0,64.848,64.8573,64.8109,64.848,97157.0
2018-05-11 15:30:00,69.77,69.9,69.76,69.9,294671.0,64.848,64.9689,64.8387,64.9689,294671.0
2018-05-11 15:40:00,69.89,69.89,69.8,69.81,280454.0,64.9596,64.9596,64.8759,64.8852,280454.0
2018-05-11 15:50:00,69.82,69.92,69.81,69.91,1105422.0,64.8945,64.9875,64.8852,64.9782,1105422.0
2018-05-14 09:30:00,70.11,70.24,70.11,70.21,302716.0,65.164,65.2849,65.164,65.257,302716.0
2018-05-14 09:40:00,70.21,70.39,70.21,70.35,353819.0,65.257,65.4243,65.257,65.3871,353819.0
2018-05-14 09:50:00,70.36,70.37,70.24,70.25,263424.0,65.3964,65.4057,65.2849,65.2942,263424.0
2018-05-14 10:00:00,70.25,70.29,70.2,70.28,269909.0,65.2942,65.3313,65.2477,65.3221,269909.0
2018-05-14 10:10:00,70.28,70.35,70.25,70.29,220585.0,65.3221,65.3871,65.2942,65.3313,220585.0
2018-05-14 10:20:00,70.29,70.38,70.28,70.37,153615.0,65.3313,65.415,65.3221,65.4057,153615.0
2018-05-14 10:30:00,70.37,70.41,70.33,70.34,445082.0,65.4057,65.4429,65.3685,65.3778,445082.0
2018-05-14 10:40:00,70.34,70.42,70.3,70.3,80246.0,65.3778,65.4522,65.3406,65.3406,80246.0
2018-05-14 10:50:00,70.3,70.31,70.24,70.24,76750.0,65.3406,65.3499,65.2849,65.2849,76750.0
2018-05-14 11:00:00,70.23,70.3,70.21,70.27,101262.0,65.2756,65.3406,65.257,65.3128,101262.0
2018-05-14 11:10:00,70.28,70.34,70.25,70.34,74159.0,65.3221,65.3778,65.2942,65.3778,74159.0
2018-05-14 11:20:00,70.34,70.38,70.22,70.24,99685.0,65.3778,65.415,65.2663,65.2849,99685.0
2018-05-14 11:30:00,70.24,70.28,70.24,70.25,112902.0,65.2849,65.3221,65.2849,65.2942,112902.0
2018-05-14 11:40:00,70.24,70.24,70.12,70.17,86117.0,65.2849,65.2849,65.1733,65.2198,86117.0
2018-05-14 11:50:00,70.17,70.2,70.16,70.17,48181.0,65.2198,65.2477,65.2105,65.2198,48181.0
2018-05-14 12:00:00,70.17,70.26,70.12,70.2,357337.0,65.2198,65.3035,65.1733,65.2477,357337.0
2018-05-14 12:10:00,70.2,70.25,70.19,70.2,370297.0,65.2477,65.2942,65.2384,65.2477,370297.0
2018-05-14 12:20:00,70.2,70.24,70.19,70.22,63967.0,65.2477,65.2849,65.2384,65.2663,63967.0
2018-05-14 12:30:00,70.21,70.27,70.2,70.26,331443.0,65.257,65.3128,65.2477,65.3035,331443.0
2018-05-14 12:40:00,70.26,70.26,70.14,70.15,118827.0,65.3035,65.3035,65.1919,65.2012,118827.0
2018-05-14 12:50:00,70.15,70.16,70.03,70.04,107411.0,65.2012,65.2105,65.0897,65.099,107411.0
2018-05-14 13:00:00,70.04,70.04,69.95,70.01,207546.0,65.099,65.099,65.0153,65.0711,207546.0
2018-05-14 13:10:00,70.0,70.02,69.85,69.87,147909.0,65.0618,65.0804,64.9224,64.941,147909.0
2018-05-14 13:20:00,69.87,69.96,69.83,69.94,110687.0,64.941,65.0246,64.9038,65.006,110687.0
2018-05-14 13:30:00,69.94,70.02,69.86,70.0,66136.0,65.006,65.0804,64.9317,65.0618,66136.0
2018-05-14 13:40:00,70.01,70.04,69.98,70.0,227617.0,65.0711,65.099,65.0432,65.0618,227617.0
2018-05-14 13:50:00,70.0,70.02,69.97,70.0,134701.0,65.0618,65.0804,65.0339,65.0618,134701.0
2018-05-14 14:00:00,70.0,70.01,69.84,69.85,101742.0,65.0618,65.0711,64.9131,64.9224,101742.0
2018-05-14 14:10:00,69.84,69.88,69.79,69.84,91342.0,64.9131,64.9503,64.8666,64.9131,91342.0
2018-05-14 14:20:00,69.84,69.95,69.82,69.94,99970.0,64.9131,65.0153,64.8945,65.006,99970.0
2018-05-14 14:30:00,69.94,70.0,69.92,69.99,90402.0,65.006,65.0618,64.9875,65.0525,90402.0
2018-05-14 14:40:00,70.0,70.0,69.89,69.9,103391.0,65.0618,65.0618,64.9596,64.9689,103391.0
2018-05-14 14:50:00,69.9,70.0,69.87,69.98,78690.0,64.9689,65.0618,64.941,65.0432,78690.0
2018-05-14 15:00:00,69.99,70.02,69.91,69.97,91032.0,65.0525,65.0804,64.9782,65.0339,91032.0
2018-05-14 15:10:00,69.96,70.02,69.93,69.95,174059.0,65.0246,65.0804,64.9967,65.0153,174059.0
2018-05-14 15:20:00,69.94,70.0,69.94,69.96,87322.0,65.006,65.0618,65.006,65.0246,87322.0
2018-05-14 15:30:00,69.96,69.98,69.89,69.9,159014.0,65.0246,65.0432,64.9596,64.9689,159014.0
2018-05-14 15:40:00,69.9,69.92,69.81,69.83,388538.0,64.9689,64.9875,64.8852,64.9038,388538.0
2018-05-14 15:50:00,69.82,69.9,69.8,69.89,2299176.0,64.8945,64.9689,64.8759,64.9596,2299176.0
2018-05-15 09:30:00,69.38,69.45,69.12,69.18,766499.0,64.4855,64.5506,64.2439,64.2997,766499.0
2018-05-15 09:40:00,69.17,69.21,68.98,69.04,822308.0,64.2904,64.3275,64.1138,64.1695,822308.0
2018-05-15 09:50:00,69.04,69.09,68.88,68.92,595134.0,64.1695,64.216,64.0208,64.058,595134.0
2018-05-15 10:00:00,68.91,69.03,68.87,69.02,445689.0,64.0487,64.1602,64.0115,64.1509,445689.0
2018-05-15 10:10:00,69.02,69.13,69.02,69.12,282494.0,64.1509,64.2532,64.1509,64.2439,282494.0
2018-05-15 10:20:00,69.12,69.21,69.09,69.16,223835.0,64.2439,64.3275,64.216,64.2811,223835.0
2018-05-15 10:30:00,69.15,69.37,69.12,69.34,198272.0,64.2718,64.4763,64.2439,64.4484,198272.0
2018-05-15 10:40:00,69.33,69.33,69.14,69.19,429039.0,64.4391,64.4391,64.2625,64.3089,429039.0
2018-05-15 10:50:00,69.19,69.23,69.05,69.08,265189.0,64.3089,64.3461,64.1788,64.2067,265189.0
2018-05-15 11:00:00,69.08,69.21,69.06,69.11,253885.0,64.2067,64.3275,64.1881,64.2346,253885.0
2018-05-15 11:10:00,69.1,69.15,68.99,69.14,123286.0,64.2253,64.2718,64.1231,64.2625,123286.0
2018-05-15 11:20:00,69.15,69.16,69.05,69.06,128100.0,64.2718,64.2811,64.1788,64.1881,128100.0
2018-05-15 11:30:00,69.07,69.13,69.06,69.09,158015.0,64.1974,64.2532,64.1881,64.216,158015.0
2018-05-15 11:40:00,69.09,69.18,69.03,69.18,94767.0,64.216,64.2997,64.1602,64.2997,94767.0
2018-05-15 11:50:00,69.19,69.22,69.05,69.06,256422.0,64.3089,64.3368,64.1788,64.1881,256422.0
2018-05-15 12:00:00,69.07,69.11,68.95,69.05,293562.0,64.1974,64.2346,64.0859,64.1788,293562.0
2018-05-15 12:10:00,69.05,69.06,68.97,69.01,196744.0,64.1788,64.1881,64.1045,64.1416,196744.0
2018-05-15 12:20:00,69.01,69.05,68.96,69.03,125035.0,64.1416,64.1788,64.0952,64.1602,125035.0
2018-05-15 12:30:00,69.03,69.12,69.01,69.1,162800.0,64.1602,64.2439,64.1416,64.2253,162800.0
2018-05-15 12:40:00,69.09,69.18,69.05,69.15,371203.0,64.216,64.2997,64.1788,64.2718,371203.0
2018-05-15 12:50:00,69.15,69.22,69.09,69.1,240400.0,64.2718,64.3368,64.216,64.2253,240400.0
2018-05-15 13:00:00,69.09,69.13,69.01,69.03,289138.0,64.216,64.2532,64.1416,64.1602,289138.0
2018-05-15 13:10:00,69.03,69.06,69.0,69.05,104188.0,64.1602,64.1881,64.1324,64.1788,104188.0
2018-05-15 13:20:00,69.06,69.1,68.99,69.05,305164.0,64.1881,64.2253,64.1231,64.1788,305164.0
2018-05-15 13:30:00,69.04,69.06,68.98,68.99,109533.0,64.1695,64.1881,64.1138,64.1231,109533.0
2018-05-15 13:40:00,69.0,69.09,68.98,69.09,112669.0,64.1324,64.216,64.1138,64.216,112669.0
2018-05-15 13:50:00,69.09,69.1,68.85,68.87,372175.0,64.216,64.2253,63.9929,64.0115,372175.0
2018-05-15 14:00:00,68.87,68.94,68.85,68.93,119516.0,64.0115,64.0766,63.9929,64.0673,119516.0
2018-05-15 14:10:00,68.93,69.0,68.92,68.98,221478.0,64.0673,64.1324,64.058,64.1138,221478.0
2018-05-15 14:20:00,68.98,69.05,68.86,69.02,432842.0,64.1138,64.1788,64.0022,64.1509,432842.0
2018-05-15 14:30:00,69.01,69.19,69.0,69.07,424874.0,64.1416,64.3089,64.1324,64.1974,424874.0
2018-05-15 14:40:00,69.08,69.13,69.01,69.02,115782.0,64.2067,64.2532,64.1416,64.1509,115782.0
2018-05-15 14:50:00,69.02,69.12,69.0,69.04,135646.0,64.1509,64.2439,64.1324,64.1695,135646.0
2018-05-15 15:00:00,69.05,69.08,68.99,69.03,147227.0,64.1788,64.2067,64.1231,64.1602,147227.0
2018-05-15 15:10:00,69.02,69.05,68.96,68.98,230686.0,64.1509,64.1788,64.0952,64.1138,230686.0
2018-05-15 15:20:00,68.98,69.02,68.89,68.97,657902.0,64.1138,64.1509,64.0301,64.1045,657902.0
2018-05-15 15:30:00,68.97,69.09,68.94,69.06,356853.0,64.1045,64.216,64.0766,64.1881,356853.0
2018-05-15 15:40:00,69.05,69.08,69.0,69.04,315520.0,64.1788,64.2067,64.1324,64.1695,315520.0
2018-05-15 15:50:00,69.04,69.24,69.04,69.23,1739258.0,64.1695,64.3554,64.1695,64.3461,1739258.0
2018-05-16 09:30:00,69.32,69.35,69.22,69.33,589883.0,64.4298,64.4577,64.3368,64.4391,589883.0
2018-05-16 09:40:00,69.33,69.36,69.16,69.35,217547.0,64.4391,64.467,64.2811,64.4577,217547.0
2018-05-16 09:50:00,69.35,69.47,69.35,69.45,161273.0,64.4577,64.5692,64.4577,64.5506,161273.0
2018-05-16 10:00:00,69.45,69.49,69.39,69.42,177653.0,64.5506,64.5878,64.4948,64.5227,177653.0
2018-05-16 10:10:00,69.42,69.5,69.35,69.48,238426.0,64.5227,64.5971,64.4577,64.5785,238426.0
2018-05-16 10:20:00,69.48,69.51,69.4,69.45,300255.0,64.5785,64.6064,64.5041,64.5506,300255.0
2018-05-16 10:30:00,69.45,69.55,69.43,69.51,165744.0,64.5506,64.6436,64.532,64.6064,165744.0
2018-05-16 10:40:00,69.52,69.58,69.5,69.54,135625.0,64.6157,64.6714,64.5971,64.6343,135625.0
2018-05-16 10:50:00,69.54,69.57,69.4,69.46,196062.0,64.6343,64.6621,64.5041,64.5599,196062.0
2018-05-16 11:00:00,69.46,69.46,69.37,69.41,148977.0,64.5599,64.5599,64.4763,64.5134,148977.0
2018-05-16 11:10:00,69.42,69.43,69.35,69.39,87319.0,64.5227,64.532,64.4577,64.4948,87319.0
2018-05-16 11:20:00,69.39,69.44,69.27,69.31,237806.0,64.4948,64.5413,64.3833,64.4205,237806.0
2018-05-16 11:30:00,69.3,69.37,69.29,69.34,53317.0,64.4112,64.4763,64.4019,64.4484,53317.0
2018-05-16 11:40:00,69.33,69.42,69.32,69.42,57850.0,64.4391,64.5227,64.4298,64.5227,57850.0
2018-05-16 11:50:00,69.41,69.47,69.39,69.47,99462.0,64.5134,64.5692,64.4948,64.5692,99462.0
2018-05-16 12:00:00,69.47,69.58,69.46,69.56,162631.0,64.5692,64.6714,64.5599,64.6528,162631.0
2018-05-16 12:10:00,69.56,69.61,69.56,69.59,49859.0,64.6528,64.6993,64.6528,64.6807,49859.0
2018-05-16 12:20:00,69.58,69.58,69.52,69.58,90198.0,64.6714,64.6714,64.6157,64.6714,90198.0
2018-05-16 12:30:00,69.58,69.68,69.58,69.63,112062.0,64.6714,64.7644,64.6714,64.7179,112062.0
2018-05-16 12:40:00,69.63,69.64,69.57,69.58,69897.0,64.7179,64.7272,64.6621,64.6714,69897.0
2018-05-16 12:50:00,69.58,69.63,69.55,69.59,67831.0,64.6714,64.7179,64.6436,64.6807,67831.0
2018-05-16 13:00:00,69.59,69.62,69.54,69.55,92266.0,64.6807,64.7086,64.6343,64.6436,92266.0
2018-05-16 13:10:00,69.56,69.56,69.5,69.53,80432.0,64.6528,64.6528,64.5971,64.625,80432.0
2018-05-16 13:20:00,69.52,69.58,69.49,69.52,51441.0,64.6157,64.6714,64.5878,64.6157,51441.0
2018-05-16 13:30:00,69.51,69.56,69.5,69.54,53203.0,64.6064,64.6528,64.5971,64.6343,53203.0
2018-05-16 13:40:00,69.53,69.57,69.48,69.5,85256.0,64.625,64.6621,64.5785,64.5971,85256.0
2018-05-16 13:50:00,69.5,69.56,69.49,69.55,71175.0,64.5971,64.6528,64.5878,64.6436,71175.0
2018-05-16 14:00:00,69.56,69.6,69.53,69.55,96462.0,64.6528,64.69,64.625,64.6436,96462.0
2018-05-16 14:10:00,69.55,69.6,69.53,69.57,93575.0,64.6436,64.69,64.625,64.6621,93575.0
2018-05-16 14:20:00,69.58,69.58,69.49,69.54,97400.0,64.6714,64.6714,64.5878,64.6343,97400.0
2018-05-16 14:30:00,69.53,69.57,69.51,69.56,133803.0,64.625,64.6621,64.6064,64.6528,133803.0
2018-05-16 14:40:00,69.57,69.59,69.55,69.56,103675.0,64.6621,64.6807,64.6436,64.6528,103675.0
2018-05-16 14:50:00,69.56,69.64,69.55,69.63,88002.0,64.6528,64.7272,64.6436,64.7179,88002.0
2018-05-16 15:00:00,69.62,69.62,69.5,69.55,114532.0,64.7086,64.7086,64.5971,64.6436,114532.0
2018-05-16 15:10:00,69.54,69.56,69.47,69.51,136321.0,64.6343,64.6528,64.5692,64.6064,136321.0
2018-05-16 15:20:00,69.51,69.56,69.5,69.51,187476.0,64.6064,64.6528,64.5971,64.6064,187476.0
2018-05-16 15:30:00,69.52,69.54,69.44,69.48,191583.0,64.6157,64.6343,64.5413,64.5785,191583.0
2018-05-16 15:40:00,69.48,69.48,69.35,69.36,379697.0,64.5785,64.5785,64.4577,64.467,379697.0
2018-05-16 15:50:00,69.36,69.53,69.35,69.52,706475.0,64.467,64.625,64.4577,64.6157,706475.0
2018-05-17 09:30:00,69.27,69.39,69.19,69.31,487783.0,64.3833,64.4948,64.3089,64.4205,487783.0
2018-05-17 09:40:00,69.32,69.35,69.23,69.34,804556.0,64.4298,64.4577,64.3461,64.4484,804556.0
2018-05-17 09:50:00,69.35,69.41,69.26,69.28,285994.0,64.4577,64.5134,64.374,64.3926,285994.0
2018-05-17 10:00:00,69.28,69.5,69.27,69.47,219258.0,64.3926,64.5971,64.3833,64.5692,219258.0
2018-05-17 10:10:00,69.48,69.5,69.4,69.48,134446.0,64.5785,64.5971,64.5041,64.5785,134446.0
2018-05-17 10:20:00,69.48,69.55,69.47,69.55,285536.0,64.5785,64.6436,64.5692,64.6436,285536.0
2018-05-17 10:30:00,69.55,69.7,69.51,69.68,359404.0,64.6436,64.783,64.6064,64.7644,359404.0
2018-05-17 10:40:00,69.68,69.71,69.63,69.65,87435.0,64.7644,64.7923,64.7179,64.7365,87435.0
2018-05-17 10:50:00,69.66,69.75,69.63,69.71,101071.0,64.7458,64.8294,64.7179,64.7923,101071.0
2018-05-17 11:00:00,69.71,69.72,69.63,69.65,90139.0,64.7923,64.8016,64.7179,64.7365,90139.0
2018-05-17 11:10:00,69.65,69.69,69.59,69.61,129005.0,64.7365,64.7737,64.6807,64.6993,129005.0
2018-05-17 11:20:00,69.62,69.63,69.58,69.59,114865.0,64.7086,64.7179,64.6714,64.6807,114865.0
2018-05-17 11:30:00,69.6,69.62,69.53,69.56,60215.0,64.69,64.7086,64.625,64.6528,60215.0
2018-05-17 11:40:00,69.56,69.59,69.48,69.49,109053.0,64.6528,64.6807,64.5785,64.5878,109053.0
2018-05-17 11:50:00,69.5,69.5,69.45,69.46,66988.0,64.5971,64.5971,64.5506,64.5599,66988.0
2018-05-17 12:00:00,69.46,69.5,69.43,69.47,73194.0,64.5599,64.5971,64.532,64.5692,73194.0
2018-05-17 12:10:00,69.47,69.54,69.45,69.53,76778.0,64.5692,64.6343,64.5506,64.625,76778.0
2018-05-17 12:20:00,69.53,69.56,69.52,69.53,52434.0,64.625,64.6528,64.6157,64.625,52434.0
2018-05-17 12:30:00,69.52,69.57,69.46,69.46,69717.0,64.6157,64.6621,64.5599,64.5599,69717.0
2018-05-17 12:40:00,69.46,69.46,69.3,69.31,206215.0,64.5599,64.5599,64.4112,64.4205,206215.0
2018-05-17 12:50:00,69.31,69.33,69.26,69.29,81516.0,64.4205,64.4391,64.374,64.4019,81516.0
2018-05-17 13:00:00,69.29,69.34,69.28,69.33,42413.0,64.4019,64.4484,64.3926,64.4391,42413.0
2018-05-17 13:10:00,69.32,69.34,69.24,69.3,49918.0,64.4298,64.4484,64.3554,64.4112,49918.0
2018-05-17 13:20:00,69.29,69.34,69.26,69.29,90070.0,64.4019,64.4484,64.374,64.4019,90070.0
2018-05-17 13:30:00,69.29,69.31,69.25,69.28,83838.0,64.4019,64.4205,64.3647,64.3926,83838.0
2018-05-17 13:40:00,69.28,69.3,69.15,69.18,145691.0,64.3926,64.4112,64.2718,64.2997,145691.0
2018-05-17 13:50:00,69.18,69.24,69.03,69.04,205961.0,64.2997,64.3554,64.1602,64.1695,205961.0
2018-05-17 14:00:00,69.04,69.07,68.87,69.0,329744.0,64.1695,64.1974,64.0115,64.1324,329744.0
2018-05-17 14:10:00,69.0,69.14,68.98,69.14,162059.0,64.1324,64.2625,64.1138,64.2625,162059.0
2018-05-17 14:20:00,69.15,69.16,69.09,69.13,140725.0,64.2718,64.2811,64.216,64.2532,140725.0
2018-05-17 14:30:00,69.13,69.2,69.11,69.16,151985.0,64.2532,64.3182,64.2346,64.2811,151985.0
2018-05-17 14:40:00,69.16,69.24,69.16,69.23,144461.0,64.2811,64.3554,64.2811,64.3461,144461.0
2018-05-17 14:50:00,69.24,69.3,69.22,69.29,178333.0,64.3554,64.4112,64.3368,64.4019,178333.0
2018-05-17 15:00:00,69.29,69.33,69.27,69.31,135255.0,64.4019,64.4391,64.3833,64.4205,135255.0
2018-05-17 15:10:00,69.31,69.32,69.16,69.2,134717.0,64.4205,64.4298,64.2811,64.3182,134717.0
2018-05-17 15:20:00,69.19,69.28,69.17,69.17,160114.0,64.3089,64.3926,64.2904,64.2904,160114.0
2018-05-17 15:30:00,69.17,69.19,69.15,69.17,150604.0,64.2904,64.3089,64.2718,64.2904,150604.0
2018-05-17 15:40:00,69.16,69.27,69.13,69.27,298911.0,64.2811,64.3833,64.2532,64.3833,298911.0
2018-05-17 15:50:00,69.27,69.3,69.14,69.18,2202376.0,64.3833,64.4112,64.2625,64.2997,2202376.0
2018-05-18 09:30:00,68.93,69.04,68.87,69.02,461294.0,64.0673,64.1695,64.0115,64.1509,461294.0
2018-05-18 09:40:00,69.01,69.14,69.0,69.1,393066.0,64.1416,64.2625,64.1324,64.2253,393066.0
2018-05-18 09:50:00,69.09,69.1,68.9,68.97,317728.0,64.216,64.2253,64.0394,64.1045,317728.0
2018-05-18 10:00:00,68.98,69.01,68.87,68.96,328631.0,64.1138,64.1416,64.0115,64.0952,328631.0
2018-05-18 10:10:00,68.96,69.03,68.93,69.03,166857.0,64.0952,64.1602,64.0673,64.1602,166857.0
2018-05-18 10:20:00,69.03,69.15,69.03,69.06,169548.0,64.1602,64.2718,64.1602,64.1881,169548.0
2018-05-18 10:30:00,69.06,69.07,68.81,68.89,207743.0,64.1881,64.1974,63.9558,64.0301,207743.0
2018-05-18 10:40:00,68.89,69.05,68.82,68.99,157735.0,64.0301,64.1788,63.9651,64.1231,157735.0
2018-05-18 10:50:00,68.98,69.02,68.93,68.98,114959.0,64.1138,64.1509,64.0673,64.1138,114959.0
2018-05-18 11:00:00,68.99,69.14,68.97,69.09,101712.0,64.1231,64.2625,64.1045,64.216,101712.0
2018-05-18 11:10:00,69.09,69.17,69.04,69.16,190544.0,64.216,64.2904,64.1695,64.2811,190544.0
2018-05-18 11:20:00,69.16,69.21,69.1,69.13,179802.0,64.2811,64.3275,64.2253,64.2532,179802.0
2018-05-18 11:30:00,69.14,69.22,69.1,69.2,186953.0,64.2625,64.3368,64.2253,64.3182,186953.0
2018-05-18 11:40:00,69.21,69.24,69.11,69.14,137201.0,64.3275,64.3554,64.2346,64.2625,137201.0
2018-05-18 11:50:00,69.14,69.21,69.12,69.17,82413.0,64.2625,64.3275,64.2439,64.2904,82413.0
2018-05-18 12:00:00,69.17,69.17,69.07,69.08,99648.0,64.2904,64.2904,64.1974,64.2067,99648.0
2018-05-18 12:10:00,69.08,69.12,69.05,69.1,129556.0,64.2067,64.2439,64.1788,64.2253,129556.0
2018-05-18 12:20:00,69.1,69.1,69.02,69.04,105100.0,64.2253,64.2253,64.1509,64.1695,105100.0
2018-05-18 12:30:00,69.04,69.07,69.0,69.05,135605.0,64.1695,64.1974,64.1324,64.1788,135605.0
2018-05-18 12:40:00,69.05,69.11,69.03,69.08,64722.0,64.1788,64.2346,64.1602,64.2067,64722.0
2018-05-18 12:50:00,69.09,69.1,69.01,69.08,126983.0,64.216,64.2253,64.1416,64.2067,126983.0
2018-05-18 13:00:00,69.09,69.1,69.02,69.05,85743.0,64.216,64.2253,64.1509,64.1788,85743.0
2018-05-18 13:10:00,69.05,69.11,69.01,69.09,92625.0,64.1788,64.2346,64.1416,64.216,92625.0
2018-05-18 13:20:00,69.09,69.11,69.05,69.06,98397.0,64.216,64.2346,64.1788,64.1881,98397.0
2018-05-18 13:30:00,69.05,69.05,68.94,68.98,79078.0,64.1788,64.1788,64.0766,64.1138,79078.0
2018-05-18 13:40:00,68.98,69.0,68.93,68.96,103994.0,64.1138,64.1324,64.0673,64.0952,103994.0
2018-05-18 13:50:00,68.96,69.0,68.95,68.97,82209.0,64.0952,64.1324,64.0859,64.1045,82209.0
2018-05-18 14:00:00,68.97,68.98,68.92,68.97,56757.0,64.1045,64.1138,64.058,64.1045,56757.0
2018-05-18 14:10:00,68.97,68.98,68.92,68.97,103744.0,64.1045,64.1138,64.058,64.1045,103744.0
2018-05-18 14:20:00,68.97,69.0,68.96,68.98,53069.0,64.1045,64.1324,64.0952,64.1138,53069.0
2018-05-18 14:30:00,68.98,69.03,68.96,69.01,78318.0,64.1138,64.1602,64.0952,64.1416,78318.0
2018-05-18 14:40:00,69.01,69.03,68.97,68.99,77346.0,64.1416,64.1602,64.1045,64.1231,77346.0
2018-05-18 14:50:00,69.0,69.02,68.97,69.0,74770.0,64.1324,64.1509,64.1045,64.1324,74770.0
2018-05-18 15:00:00,69.0,69.01,68.93,68.96,98878.0,64.1324,64.1416,64.0673,64.0952,98878.0
2018-05-18 15:10:00,68.96,68.97,68.93,68.95,77146.0,64.0952,64.1045,64.0673,64.0859,77146.0
2018-05-18 15:20:00,68.95,68.98,68.93,68.95,71853.0,64.0859,64.1138,64.0673,64.0859,71853.0
2018-05-18 15:30:00,68.95,68.99,68.93,68.99,113447.0,64.0859,64.1231,64.0673,64.1231,113447.0
2018-05-18 15:40:00,68.99,69.01,68.93,68.98,184042.0,64.1231,64.1416,64.0673,64.1138,184042.0
2018-05-18 15:50:00,68.98,68.98,68.88,68.88,1223268.0,64.1138,64.1138,64.0208,64.0208,1223268.0
2018-05-21 09:30:00,69.5,69.79,69.45,69.75,624782.0,64.5971,64.8666,64.5506,64.8294,624782.0
2018-05-21 09:40:00,69.75,69.81,69.7,69.7,292509.0,64.8294,64.8852,64.783,64.783,292509.0
2018-05-21 09:50:00,69.71,69.76,69.65,69.73,357267.0,64.7923,64.8387,64.7365,64.8109,357267.0
2018-05-21 10:00:00,69.73,69.8,69.64,69.69,361890.0,64.8109,64.8759,64.7272,64.7737,361890.0
2018-05-21 10:10:00,69.69,69.7,69.6,69.61,101264.0,64.7737,64.783,64.69,64.6993,101264.0
2018-05-21 10:20:00,69.61,69.62,69.56,69.59,84033.0,64.6993,64.7086,64.6528,64.6807,84033.0
2018-05-21 10:30:00,69.6,69.72,69.6,69.66,106880.0,64.69,64.8016,64.69,64.7458,106880.0
2018-05-21 10:40:00,69.65,69.72,69.62,69.68,108436.0,64.7365,64.8016,64.7086,64.7644,108436.0
2018-05-21 10:50:00,69.68,69.7,69.65,69.69,78297.0,64.7644,64.783,64.7365,64.7737,78297.0
2018-05-21 11:00:00,69.68,69.72,69.6,69.62,110072.0,64.7644,64.8016,64.69,64.7086,110072.0
2018-05-21 11:10:00,69.61,69.63,69.43,69.45,136241.0,64.6993,64.7179,64.532,64.5506,136241.0
2018-05-21 11:20:00,69.45,69.48,69.21,69.25,142603.0,64.5506,64.5785,64.3275,64.3647,142603.0
2018-05-21 11:30:00,69.26,69.28,69.12,69.25,114952.0,64.374,64.3926,64.2439,64.3647,114952.0
2018-05-21 11:40:00,69.25,69.31,69.21,69.28,115659.0,64.3647,64.4205,64.3275,64.3926,115659.0
2018-05-21 11:50:00,69.28,69.37,69.27,69.36,75184.0,64.3926,64.4763,64.3833,64.467,75184.0
2018-05-21 12:00:00,69.37,69.39,69.32,69.36,70186.0,64.4763,64.4948,64.4298,64.467,70186.0
2018-05-21 12:10:00,69.36,69.52,69.36,69.48,178264.0,64.467,64.6157,64.467,64.5785,178264.0
2018-05-21 12:20:00,69.48,69.49,69.43,69.45,67656.0,64.5785,64.5878,64.532,64.5506,67656.0
2018-05-21 12:30:00,69.45,69.48,69.42,69.44,77009.0,64.5506,64.5785,64.5227,64.5413,77009.0
2018-05-21 12:40:00,69.44,69.49,69.43,69.44,78741.0,64.5413,64.5878,64.532,64.5413,78741.0
2018-05-21 12:50:00,69.44,69.48,69.44,69.46,67132.0,64.5413,64.5785,64.5413,64.5599,67132.0
2018-05-21 13:00:00,69.46,69.56,69.46,69.56,111688.0,64.5599,64.6528,64.5599,64.6528,111688.0
2018-05-21 13:10:00,69.55,69.6,69.52,69.57,95085.0,64.6436,64.69,64.6157,64.6621,95085.0
2018-05-21 13:20:00,69.56,69.57,69.5,69.53,64825.0,64.6528,64.6621,64.5971,64.625,64825.0
2018-05-21 13:30:00,69.53,69.56,69.48,69.5,101489.0,64.625,64.6528,64.5785,64.5971,101489.0
2018-05-21 13:40:00,69.49,69.55,69.48,69.52,107271.0,64.5878,64.6436,64.5785,64.6157,107271.0
2018-05-21 13:50:00,69.53,69.53,69.49,69.53,80112.0,64.625,64.625,64.5878,64.625,80112.0
2018-05-21 14:00:00,69.53,69.53,69.44,69.48,391000.0,64.625,64.625,64.5413,64.5785,391000.0
2018-05-21 14:10:00,69.48,69.5,69.34,69.35,141969.0,64.5785,64.5971,64.4484,64.4577,141969.0
2018-05-21 14:20:00,69.34,69.38,69.32,69.32,76358.0,64.4484,64.4855,64.4298,64.4298,76358.0
2018-05-21 14:30:00,69.32,69.32,69.19,69.29,196495.0,64.4298,64.4298,64.3089,64.4019,196495.0
2018-05-21 14:40:00,69.29,69.35,69.26,69.34,118794.0,64.4019,64.4577,64.374,64.4484,118794.0
2018-05-21 14:50:00,69.35,69.4,69.31,69.36,97605.0,64.4577,64.5041,64.4205,64.467,97605.0
2018-05-21 15:00:00,69.36,69.36,69.3,69.34,127345.0,64.467,64.467,64.4112,64.4484,127345.0
2018-05-21 15:10:00,69.34,69.43,69.33,69.39,164672.0,64.4484,64.532,64.4391,64.4948,164672.0
2018-05-21 15:20:00,69.39,69.41,69.32,69.36,187175.0,64.4948,64.5134,64.4298,64.467,187175.0
2018-05-21 15:30:00,69.37,69.37,69.31,69.35,150061.0,64.4763,64.4763,64.4205,64.4577,150061.0
2018-05-21 15:40:00,69.36,69.39,69.32,69.37,238740.0,64.467,64.4948,64.4298,64.4763,238740.0
2018-05-21 15:50:00,69.37,69.53,69.37,69.49,1035571.0,64.4763,64.625,64.4763,64.5878,1035571.0
2018-05-22 09:30:00,69.81,69.91,69.73,69.88,398168.0,64.8852,64.9782,64.8109,64.9503,398168.0
2018-05-22 09:40:00,69.88,69.89,69.71,69.77,411898.0,64.9503,64.9596,64.7923,64.848,411898.0
2018-05-22 09:50:00,69.77,69.78,69.65,69.69,268614.0,64.848,64.8573,64.7365,64.7737,268614.0
2018-05-22 10:00:00,69.69,69.69,69.57,69.66,274102.0,64.7737,64.7737,64.6621,64.7458,274102.0
2018-05-22 10:10:00,69.66,69.67,69.39,69.43,247085.0,64.7458,64.7551,64.4948,64.532,247085.0
2018-05-22 10:20:00,69.44,69.54,69.39,69.42,103901.0,64.5413,64.6343,64.4948,64.5227,103901.0
2018-05-22 10:30:00,69.43,69.54,69.38,69.53,218316.0,64.532,64.6343,64.4855,64.625,218316.0
2018-05-22 10:40:00,69.53,69.56,69.44,69.53,153954.0,64.625,64.6528,64.5413,64.625,153954.0
2018-05-22 10:50:00,69.53,69.58,69.51,69.51,112843.0,64.625,64.6714,64.6064,64.6064,112843.0
2018-05-22 11:00:00,69.51,69.59,69.5,69.54,120237.0,64.6064,64.6807,64.5971,64.6343,120237.0
2018-05-22 11:10:00,69.53,69.61,69.53,69.6,119743.0,64.625,64.6993,64.625,64.69,119743.0
2018-05-22 11:20:00,69.6,69.6,69.54,69.54,95972.0,64.69,64.69,64.6343,64.6343,95972.0
2018-05-22 11:30:00,69.55,69.56,69.5,69.51,65146.0,64.6436,64.6528,64.5971,64.6064,65146.0
2018-05-22 11:40:00,69.51,69.53,69.43,69.46,223320.0,64.6064,64.625,64.532,64.5599,223320.0
2018-05-22 11:50:00,69.45,69.51,69.44,69.5,73300.0,64.5506,64.6064,64.5413,64.5971,73300.0
2018-05-22 12:00:00,69.51,69.56,69.49,69.54,72182.0,64.6064,64.6528,64.5878,64.6343,72182.0
2018-05-22 12:10:00,69.55,69.59,69.51,69.55,176605.0,64.6436,64.6807,64.6064,64.6436,176605.0
2018-05-22 12:20:00,69.55,69.55,69.43,69.47,132704.0,64.6436,64.6436,64.532,64.5692,132704.0
2018-05-22 12:30:00,69.47,69.49,69.38,69.42,98787.0,64.5692,64.5878,64.4855,64.5227,98787.0
2018-05-22 12:40:00,69.42,69.49,69.42,69.48,78732.0,64.5227,64.5878,64.5227,64.5785,78732.0
2018-05-22 12:50:00,69.48,69.51,69.45,69.46,191887.0,64.5785,64.6064,64.5506,64.5599,191887.0
2018-05-22 13:00:00,69.47,69.5,69.45,69.47,209917.0,64.5692,64.5971,64.5506,64.5692,209917.0
2018-05-22 13:10:00,69.47,69.52,69.46,69.47,86230.0,64.5692,64.6157,64.5599,64.5692,86230.0
2018-05-22 13:20:00,69.48,69.53,69.45,69.52,78326.0,64.5785,64.625,64.5506,64.6157,78326.0
2018-05-22 13:30:00,69.53,69.53,69.46,69.47,70346.0,64.625,64.625,64.5599,64.5692,70346.0
2018-05-22 13:40:00,69.47,69.54,69.46,69.52,61393.0,64.5692,64.6343,64.5599,64.6157,61393.0
2018-05-22 13:50:00,69.53,69.57,69.5,69.53,57883.0,64.625,64.6621,64.5971,64.625,57883.0
2018-05-22 14:00:00,69.53,69.6,69.52,69.58,119443.0,64.625,64.69,64.6157,64.6714,119443.0
2018-05-22 14:10:00,69.58,69.6,69.57,69.58,54930.0,64.6714,64.69,64.6621,64.6714,54930.0
2018-05-22 14:20:00,69.59,69.64,69.58,69.62,93549.0,64.6807,64.7272,64.6714,64.7086,93549.0
2018-05-22 14:30:00,69.62,69.69,69.62,69.64,105565.0,64.7086,64.7737,64.7086,64.7272,105565.0
2018-05-22 14:40:00,69.64,69.65,69.58,69.6,101173.0,64.7272,64.7365,64.6714,64.69,101173.0
2018-05-22 14:50:00,69.6,69.62,69.51,69.52,173762.0,64.69,64.7086,64.6064,64.6157,173762.0
2018-05-22 15:00:00,69.51,69.58,69.51,69.54,134885.0,64.6064,64.6714,64.6064,64.6343,134885.0
2018-05-22 15:10:00,69.54,69.54,69.48,69.51,127585.0,64.6343,64.6343,64.5785,64.6064,127585.0
2018-05-22 15:20:00,69.51,69.57,69.48,69.51,179403.0,64.6064,64.6621,64.5785,64.6064,179403.0
2018-05-22 15:30:00,69.51,69.51,69.37,69.41,309208.0,64.6064,64.6064,64.4763,64.5134,309208.0
2018-05-22 15:40:00,69.4,69.44,69.34,69.36,235764.0,64.5041,64.5413,64.4484,64.467,235764.0
2018-05-22 15:50:00,69.36,69.4,69.22,69.36,1122281.0,64.467,64.5041,64.3368,64.467,1122281.0
2018-05-23 09:30:00,68.8,69.03,68.79,68.99,655180.0,63.9465,64.1602,63.9372,64.1231,655180.0
2018-05-23 09:40:00,68.99,69.13,68.96,69.07,441543.0,64.1231,64.2532,64.0952,64.1974,441543.0
2018-05-23 09:50:00,69.08,69.13,69.02,69.03,404943.0,64.2067,64.2532,64.1509,64.1602,404943.0
2018-05-23 10:00:00,69.03,69.21,68.98,69.2,217031.0,64.1602,64.3275,64.1138,64.3182,217031.0
2018-05-23 10:10:00,69.2,69.28,69.16,69.2,186905.0,64.3182,64.3926,64.2811,64.3182,186905.0
2018-05-23 10:20:00,69.21,69.22,69.13,69.14,132807.0,64.3275,64.3368,64.2532,64.2625,132807.0
2018-05-23 10:30:00,69.14,69.15,69.06,69.08,467164.0,64.2625,64.2718,64.1881,64.2067,467164.0
2018-05-23 10:40:00,69.09,69.1,68.99,69.01,225137.0,64.216,64.2253,64.1231,64.1416,225137.0
2018-05-23 10:50:00,69.0,69.02,68.9,68.99,220537.0,64.1324,64.1509,64.0394,64.1231,220537.0
2018-05-23 11:00:00,68.98,69.07,68.97,69.01,129585.0,64.1138,64.1974,64.1045,64.1416,129585.0
2018-05-23 11:10:00,69.02,69.09,68.96,69.06,284370.0,64.1509,64.216,64.0952,64.1881,284370.0
2018-05-23 11:20:00,69.06,69.14,69.05,69.1,231644.0,64.1881,64.2625,64.1788,64.2253,231644.0
2018-05-23 11:30:00,69.1,69.15,69.07,69.12,133300.0,64.2253,64.2718,64.1974,64.2439,133300.0
2018-05-23 11:40:00,69.12,69.27,69.09,69.25,116215.0,64.2439,64.3833,64.216,64.3647,116215.0
2018-05-23 11:50:00,69.26,69.3,69.13,69.13,181402.0,64.374,64.4112,64.2532,64.2532,181402.0
2018-05-23 12:00:00,69.12,69.24,69.1,69.22,151730.0,64.2439,64.3554,64.2253,64.3368,151730.0
2018-05-23 12:10:00,69.22,69.24,69.13,69.13,95319.0,64.3368,64.3554,64.2532,64.2532,95319.0
2018-05-23 12:20:00,69.13,69.16,69.08,69.09,140580.0,64.2532,64.2811,64.2067,64.216,140580.0
2018-05-23 12:30:00,69.09,69.17,69.09,69.16,70381.0,64.216,64.2904,64.216,64.2811,70381.0
2018-05-23 12:40:00,69.17,69.3,69.17,69.25,144236.0,64.2904,64.4112,64.2904,64.3647,144236.0
2018-05-23 12:50:00,69.24,69.36,69.23,69.32,91221.0,64.3554,64.467,64.3461,64.4298,91221.0
2018-05-23 13:00:00,69.32,69.33,69.2,69.23,61968.0,64.4298,64.4391,64.3182,64.3461,61968.0
2018-05-23 13:10:00,69.23,69.23,69.13,69.14,263043.0,64.3461,64.3461,64.2532,64.2625,263043.0
2018-05-23 13:20:00,69.14,69.22,69.13,69.19,71267.0,64.2625,64.3368,64.2532,64.3089,71267.0
2018-05-23 13:30:00,69.2,69.21,69.15,69.18,53078.0,64.3182,64.3275,64.2718,64.2997,53078.0
2018-05-23 13:40:00,69.18,69.24,69.17,69.23,193620.0,64.2997,64.3554,64.2904,64.3461,193620.0
2018-05-23 13:50:00,69.22,69.26,69.2,69.21,105699.0,64.3368,64.374,64.3182,64.3275,105699.0
2018-05-23 14:00:00,69.22,69.56,69.17,69.52,586894.0,64.3368,64.6528,64.2904,64.6157,586894.0
2018-05-23 14:10:00,69.52,69.56,69.42,69.46,248977.0,64.6157,64.6528,64.5227,64.5599,248977.0
2018-05-23 14:20:00,69.47,69.56,69.42,69.46,210863.0,64.5692,64.6528,64.5227,64.5599,210863.0
2018-05-23 14:30:00,69.47,69.5,69.42,69.45,141643.0,64.5692,64.5971,64.5227,64.5506,141643.0
2018-05-23 14:40:00,69.45,69.5,69.44,69.49,154550.0,64.5506,64.5971,64.5413,64.5878,154550.0
2018-05-23 14:50:00,69.49,69.58,69.48,69.58,127916.0,64.5878,64.6714,64.5785,64.6714,127916.0
2018-05-23 15:00:00,69.59,69.66,69.56,69.6,258101.0,64.6807,64.7458,64.6528,64.69,258101.0
2018-05-23 15:10:00,69.6,69.61,69.53,69.6,142323.0,64.69,64.6993,64.625,64.69,142323.0
2018-05-23 15:20:00,69.6,69.68,69.56,69.67,225142.0,64.69,64.7644,64.6528,64.7551,225142.0
2018-05-23 15:30:00,69.67,69.7,69.64,69.67,222098.0,64.7551,64.783,64.7272,64.7551,222098.0
2018-05-23 15:40:00,69.67,69.73,69.64,69.7,781755.0,64.7551,64.8109,64.7272,64.783,781755.0
2018-05-23 15:50:00,69.7,69.88,69.7,69.87,3277388.0,64.783,64.9503,64.783,64.941,3277388.0
2018-05-24 09:30:00,69.86,69.94,69.77,69.9,521972.0,64.9317,65.006,64.848,64.9689,521972.0
2018-05-24 09:40:00,69.9,69.94,69.54,69.56,852049.0,64.9689,65.006,64.6343,64.6528,852049.0
2018-05-24 09:50:00,69.56,69.56,69.37,69.46,585003.0,64.6528,64.6528,64.4763,64.5599,585003.0
2018-05-24 10:00:00,69.47,69.61,69.37,69.54,391515.0,64.5692,64.6993,64.4763,64.6343,391515.0
2018-05-24 10:10:00,69.54,69.6,69.47,69.47,269928.0,64.6343,64.69,64.5692,64.5692,269928.0
2018-05-24 10:20:00,69.48,69.55,69.38,69.42,293864.0,64.5785,64.6436,64.4855,64.5227,293864.0
2018-05-24 10:30:00,69.41,69.44,69.29,69.44,193627.0,64.5134,64.5413,64.4019,64.5413,193627.0
2018-05-24 10:40:00,69.44,69.48,69.27,69.33,142088.0,64.5413,64.5785,64.3833,64.4391,142088.0
2018-05-24 10:50:00,69.33,69.37,69.1,69.13,199344.0,64.4391,64.4763,64.2253,64.2532,199344.0
2018-05-24 11:00:00,69.14,69.35,69.09,69.31,221969.0,64.2625,64.4577,64.216,64.4205,221969.0
2018-05-24 11:10:00,69.31,69.43,69.29,69.38,280867.0,64.4205,64.532,64.4019,64.4855,280867.0
2018-05-24 11:20:00,69.38,69.42,69.35,69.42,123848.0,64.4855,64.5227,64.4577,64.5227,123848.0
2018-05-24 11:30:00,69.42,69.48,69.38,69.42,227967.0,64.5227,64.5785,64.4855,64.5227,227967.0
2018-05-24 11:40:00,69.42,69.52,69.39,69.47,123196.0,64.5227,64.6157,64.4948,64.5692,123196.0
2018-05-24 11:50:00,69.48,69.6,69.42,69.6,233100.0,64.5785,64.69,64.5227,64.69,233100.0
2018-05-24 12:00:00,69.58,69.63,69.54,69.58,129390.0,64.6714,64.7179,64.6343,64.6714,129390.0
2018-05-24 12:10:00,69.58,69.72,69.58,69.67,221205.0,64.6714,64.8016,64.6714,64.7551,221205.0
2018-05-24 12:20:00,69.67,69.75,69.67,69.72,147263.0,64.7551,64.8294,64.7551,64.8016,147263.0
2018-05-24 12:30:00,69.72,69.78,69.66,69.69,93969.0,64.8016,64.8573,64.7458,64.7737,93969.0
2018-05-24 12:40:00,69.68,69.7,69.63,69.7,84510.0,64.7644,64.783,64.7179,64.783,84510.0
2018-05-24 12:50:00,69.7,69.73,69.63,69.72,70612.0,64.783,64.8109,64.7179,64.8016,70612.0
2018-05-24 13:00:00,69.73,69.79,69.71,69.78,154603.0,64.8109,64.8666,64.7923,64.8573,154603.0
2018-05-24 13:10:00,69.78,69.81,69.77,69.81,162483.0,64.8573,64.8852,64.848,64.8852,162483.0
2018-05-24 13:20:00,69.81,69.86,69.79,69.85,122552.0,64.8852,64.9317,64.8666,64.9224,122552.0
2018-05-24 13:30:00,69.85,69.85,69.73,69.74,127950.0,64.9224,64.9224,64.8109,64.8201,127950.0
2018-05-24 13:40:00,69.74,69.77,69.71,69.74,98281.0,64.8201,64.848,64.7923,64.8201,98281.0
2018-05-24 13:50:00,69.75,69.79,69.71,69.78,125437.0,64.8294,64.8666,64.7923,64.8573,125437.0
2018-05-24 14:00:00,69.78,69.81,69.72,69.78,130286.0,64.8573,64.8852,64.8016,64.8573,130286.0
2018-05-24 14:10:00,69.78,69.84,69.76,69.82,90793.0,64.8573,64.9131,64.8387,64.8945,90793.0
2018-05-24 14:20:00,69.82,69.91,69.81,69.88,110576.0,64.8945,64.9782,64.8852,64.9503,110576.0
2018-05-24 14:30:00,69.89,69.9,69.85,69.89,115232.0,64.9596,64.9689,64.9224,64.9596,115232.0
2018-05-24 14:40:00,69.89,69.92,69.82,69.83,278371.0,64.9596,64.9875,64.8945,64.9038,278371.0
2018-05-24 14:50:00,69.84,69.86,69.79,69.84,158977.0,64.9131,64.9317,64.8666,64.9131,158977.0
2018-05-24 15:00:00,69.85,69.92,69.77,69.91,196627.0,64.9224,64.9875,64.848,64.9782,196627.0
2018-05-24 15:10:00,69.91,69.93,69.88,69.92,119068.0,64.9782,64.9967,64.9503,64.9875,119068.0
2018-05-24 15:20:00,69.92,69.93,69.87,69.89,196384.0,64.9875,64.9967,64.941,64.9596,196384.0
2018-05-24 15:30:00,69.89,69.94,69.83,69.84,312982.0,64.9596,65.006,64.9038,64.9131,312982.0
2018-05-24 15:40:00,69.84,69.85,69.74,69.81,589393.0,64.9131,64.9224,64.8201,64.8852,589393.0
2018-05-24 15:50:00,69.8,69.83,69.73,69.82,1575899.0,64.8759,64.9038,64.8109,64.8945,1575899.0
2018-05-25 09:30:00,69.85,69.9,69.65,69.73,757666.0,64.9224,64.9689,64.7365,64.8109,757666.0
2018-05-25 09:40:00,69.71,69.82,69.58,69.8,420880.0,64.7923,64.8945,64.6714,64.8759,420880.0
2018-05-25 09:50:00,69.79,69.85,69.71,69.82,288016.0,64.8666,64.9224,64.7923,64.8945,288016.0
2018-05-25 10:00:00,69.81,69.89,69.76,69.87,757060.0,64.8852,64.9596,64.8387,64.941,757060.0
2018-05-25 10:10:00,69.86,69.97,69.85,69.92,285758.0,64.9317,65.0339,64.9224,64.9875,285758.0
2018-05-25 10:20:00,69.92,69.97,69.89,69.93,132784.0,64.9875,65.0339,64.9596,64.9967,132784.0
2018-05-25 10:30:00,69.93,69.99,69.92,69.95,255585.0,64.9967,65.0525,64.9875,65.0153,255585.0
2018-05-25 10:40:00,69.95,69.96,69.8,69.82,92028.0,65.0153,65.0246,64.8759,64.8945,92028.0
2018-05-25 10:50:00,69.82,69.9,69.81,69.89,168178.0,64.8945,64.9689,64.8852,64.9596,168178.0
2018-05-25 11:00:00,69.89,69.95,69.87,69.92,107656.0,64.9596,65.0153,64.941,64.9875,107656.0
2018-05-25 11:10:00,69.93,69.94,69.84,69.87,217362.0,64.9967,65.006,64.9131,64.941,217362.0
2018-05-25 11:20:00,69.87,69.89,69.8,69.88,151819.0,64.941,64.9596,64.8759,64.9503,151819.0
2018-05-25 11:30:00,69.88,69.99,69.88,69.99,100213.0,64.9503,65.0525,64.9503,65.0525,100213.0
2018-05-25 11:40:00,70.0,70.0,69.93,69.94,80791.0,65.0618,65.0618,64.9967,65.006,80791.0
2018-05-25 11:50:00,69.94,69.96,69.91,69.92,90605.0,65.006,65.0246,64.9782,64.9875,90605.0
2018-05-25 12:00:00,69.92,69.95,69.83,69.84,167922.0,64.9875,65.0153,64.9038,64.9131,167922.0
2018-05-25 12:10:00,69.84,69.87,69.8,69.82,157332.0,64.9131,64.941,64.8759,64.8945,157332.0
2018-05-25 12:20:00,69.81,69.93,69.77,69.92,284279.0,64.8852,64.9967,64.848,64.9875,284279.0
2018-05-25 12:30:00,69.91,69.92,69.86,69.91,148401.0,64.9782,64.9875,64.9317,64.9782,148401.0
2018-05-25 12:40:00,69.91,69.96,69.86,69.86,175532.0,64.9782,65.0246,64.9317,64.9317,175532.0
2018-05-25 12:50:00,69.86,69.91,69.82,69.87,85181.0,64.9317,64.9782,64.8945,64.941,85181.0
2018-05-25 13:00:00,69.87,69.9,69.84,69.88,60031.0,64.941,64.9689,64.9131,64.9503,60031.0
2018-05-25 13:10:00,69.89,69.91,69.84,69.87,103971.0,64.9596,64.9782,64.9131,64.941,103971.0
2018-05-25 13:20:00,69.87,69.87,69.83,69.84,48488.0,64.941,64.941,64.9038,64.9131,48488.0
2018-05-25 13:30:00,69.84,69.85,69.76,69.81,155687.0,64.9131,64.9224,64.8387,64.8852,155687.0
2018-05-25 13:40:00,69.81,69.82,69.77,69.78,65735.0,64.8852,64.8945,64.848,64.8573,65735.0
2018-05-25 13:50:00,69.78,69.8,69.68,69.71,103002.0,64.8573,64.8759,64.7644,64.7923,103002.0
2018-05-25 14:00:00,69.71,69.8,69.68,69.77,137802.0,64.7923,64.8759,64.7644,64.848,137802.0
2018-05-25 14:10:00,69.77,69.82,69.77,69.81,48249.0,64.848,64.8945,64.848,64.8852,48249.0
2018-05-25 14:20:00,69.8,69.86,69.78,69.85,89785.0,64.8759,64.9317,64.8573,64.9224,89785.0
2018-05-25 14:30:00,69.86,69.86,69.77,69.77,102991.0,64.9317,64.9317,64.848,64.848,102991.0
2018-05-25 14:40:00,69.77,69.77,69.69,69.7,146674.0,64.848,64.848,64.7737,64.783,146674.0
2018-05-25 14:50:00,69.7,69.73,69.68,69.72,105324.0,64.783,64.8109,64.7644,64.8016,105324.0
2018-05-25 15:00:00,69.71,69.74,69.68,69.72,169623.0,64.7923,64.8201,64.7644,64.8016,169623.0
2018-05-25 15:10:00,69.72,69.81,69.7,69.79,262374.0,64.8016,64.8852,64.783,64.8666,262374.0
2018-05-25 15:20:00,69.79,69.83,69.74,69.81,215934.0,64.8666,64.9038,64.8201,64.8852,215934.0
2018-05-25 15:30:00,69.82,69.83,69.77,69.78,185757.0,64.8945,64.9038,64.848,64.8573,185757.0
2018-05-25 15:40:00,69.78,69.78,69.7,69.71,284507.0,64.8573,64.8573,64.783,64.7923,284507.0
2018-05-25 15:50:00,69.7,69.83,69.7,69.77,1271775.0,64.783,64.9038,64.783,64.848,1271775.0
2018-05-29 09:30:00,69.4,69.55,69.27,69.36,907878.0,64.5041,64.6436,64.3833,64.467,907878.0
2018-05-29 09:40:00,69.37,69.63,69.3,69.58,511493.0,64.4763,64.7179,64.4112,64.6714,511493.0
2018-05-29 09:50:00,69.59,69.72,69.55,69.67,464195.0,64.6807,64.8016,64.6436,64.7551,464195.0
2018-05-29 10:00:00,69.67,69.76,69.66,69.72,355692.0,64.7551,64.8387,64.7458,64.8016,355692.0
2018-05-29 10:10:00,69.72,69.73,69.54,69.54,1722189.0,64.8016,64.8109,64.6343,64.6343,1722189.0
2018-05-29 10:20:00,69.54,69.59,69.47,69.56,1753920.0,64.6343,64.6807,64.5692,64.6528,1753920.0
2018-05-29 10:30:00,69.56,69.57,69.41,69.56,158206.0,64.6528,64.6621,64.5134,64.6528,158206.0
2018-05-29 10:40:00,69.56,69.66,69.54,69.65,102241.0,64.6528,64.7458,64.6343,64.7365,102241.0
2018-05-29 10:50:00,69.65,69.7,69.51,69.51,117367.0,64.7365,64.783,64.6064,64.6064,117367.0
2018-05-29 11:00:00,69.51,69.52,69.4,69.45,139371.0,64.6064,64.6157,64.5041,64.5506,139371.0
2018-05-29 11:10:00,69.45,69.56,69.44,69.46,159816.0,64.5506,64.6528,64.5413,64.5599,159816.0
2018-05-29 11:20:00,69.46,69.56,69.42,69.46,226217.0,64.5599,64.6528,64.5227,64.5599,226217.0
2018-05-29 11:30:00,69.47,69.5,69.33,69.33,207756.0,64.5692,64.5971,64.4391,64.4391,207756.0
2018-05-29 11:40:00,69.33,69.33,69.08,69.17,279974.0,64.4391,64.4391,64.2067,64.2904,279974.0
2018-05-29 11:50:00,69.17,69.21,69.14,69.15,142150.0,64.2904,64.3275,64.2625,64.2718,142150.0
2018-05-29 12:00:00,69.14,69.14,68.98,68.98,362633.0,64.2625,64.2625,64.1138,64.1138,362633.0
2018-05-29 12:10:00,68.99,69.05,68.91,69.03,325463.0,64.1231,64.1788,64.0487,64.1602,325463.0
2018-05-29 12:20:00,69.03,69.14,69.01,69.09,136255.0,64.1602,64.2625,64.1416,64.216,136255.0
2018-05-29 12:30:00,69.09,69.27,69.08,69.19,301980.0,64.216,64.3833,64.2067,64.3089,301980.0
2018-05-29 12:40:00,69.2,69.28,69.19,69.26,194703.0,64.3182,64.3926,64.3089,64.374,194703.0
2018-05-29 12:50:00,69.26,69.34,69.26,69.33,199438.0,64.374,64.4484,64.374,64.4391,199438.0
2018-05-29 13:00:00,69.32,69.33,69.13,69.16,133875.0,64.4298,64.4391,64.2532,64.2811,133875.0
2018-05-29 13:10:00,69.16,69.23,69.12,69.2,162642.0,64.2811,64.3461,64.2439,64.3182,162642.0
2018-05-29 13:20:00,69.2,69.27,69.19,69.24,111400.0,64.3182,64.3833,64.3089,64.3554,111400.0
2018-05-29 13:30:00,69.23,69.24,69.1,69.12,218939.0,64.3461,64.3554,64.2253,64.2439,218939.0
2018-05-29 13:40:00,69.12,69.32,69.12,69.28,243915.0,64.2439,64.4298,64.2439,64.3926,243915.0
2018-05-29 13:50:00,69.28,69.32,69.21,69.21,139917.0,64.3926,64.4298,64.3275,64.3275,139917.0
2018-05-29 14:00:00,69.2,69.21,69.04,69.12,209094.0,64.3182,64.3275,64.1695,64.2439,209094.0
2018-05-29 14:10:00,69.12,69.17,69.07,69.13,161595.0,64.2439,64.2904,64.1974,64.2532,161595.0
2018-05-29 14:20:00,69.13,69.26,69.04,69.26,215812.0,64.2532,64.374,64.1695,64.374,215812.0
2018-05-29 14:30:00,69.25,69.31,69.16,69.18,176341.0,64.3647,64.4205,64.2811,64.2997,176341.0
2018-05-29 14:40:00,69.18,69.22,69.02,69.08,459790.0,64.2997,64.3368,64.1509,64.2067,459790.0
2018-05-29 14:50:00,69.08,69.08,69.0,69.03,287095.0,64.2067,64.2067,64.1324,64.1602,287095.0
2018-05-29 15:00:00,69.03,69.13,69.0,69.05,271689.0,64.1602,64.2532,64.1324,64.1788,271689.0
2018-05-29 15:10:00,69.05,69.09,68.98,69.01,375261.0,64.1788,64.216,64.1138,64.1416,375261.0
2018-05-29 15:20:00,69.01,69.1,68.97,69.1,266166.0,64.1416,64.2253,64.1045,64.2253,266166.0
2018-05-29 15:30:00,69.09,69.27,69.05,69.25,696045.0,64.216,64.3833,64.1788,64.3647,696045.0
2018-05-29 15:40:00,69.24,69.38,69.21,69.36,574127.0,64.3554,64.4855,64.3275,64.467,574127.0
2018-05-29 15:50:00,69.36,69.43,69.31,69.35,3325228.0,64.467,64.532,64.4205,64.4577,3325228.0
2018-05-30 09:30:00,69.72,69.78,69.64,69.71,430621.0,64.8016,64.8573,64.7272,64.7923,430621.0
2018-05-30 09:40:00,69.72,69.84,69.63,69.73,309569.0,64.8016,64.9131,64.7179,64.8109,309569.0
2018-05-30 09:50:00,69.74,69.76,69.54,69.59,261123.0,64.8201,64.8387,64.6343,64.6807,261123.0
2018-05-30 10:00:00,69.6,69.67,69.51,69.66,193862.0,64.69,64.7551,64.6064,64.7458,193862.0
2018-05-30 10:10:00,69.66,69.75,69.64,69.64,152160.0,64.7458,64.8294,64.7272,64.7272,152160.0
2018-05-30 10:20:00,69.64,69.66,69.54,69.6,171306.0,64.7272,64.7458,64.6343,64.69,171306.0
2018-05-30 10:30:00,69.61,69.71,69.6,69.64,105415.0,64.6993,64.7923,64.69,64.7272,105415.0
2018-05-30 10:40:00,69.65,69.84,69.63,69.8,193695.0,64.7365,64.9131,64.7179,64.8759,193695.0
2018-05-30 10:50:00,69.8,69.84,69.78,69.81,107291.0,64.8759,64.9131,64.8573,64.8852,107291.0
2018-05-30 11:00:00,69.82,69.87,69.77,69.78,99137.0,64.8945,64.941,64.848,64.8573,99137.0
2018-05-30 11:10:00,69.79,69.86,69.79,69.8,136924.0,64.8666,64.9317,64.8666,64.8759,136924.0
2018-05-30 11:20:00,69.8,69.85,69.79,69.8,91621.0,64.8759,64.9224,64.8666,64.8759,91621.0
2018-05-30 11:30:00,69.79,69.91,69.79,69.88,130240.0,64.8666,64.9782,64.8666,64.9503,130240.0
2018-05-30 11:40:00,69.88,69.89,69.79,69.84,132356.0,64.9503,64.9596,64.8666,64.9131,132356.0
2018-05-30 11:50:00,69.83,69.94,69.82,69.91,200942.0,64.9038,65.006,64.8945,64.9782,200942.0
2018-05-30 12:00:00,69.91,69.97,69.89,69.91,172615.0,64.9782,65.0339,64.9596,64.9782,172615.0
2018-05-30 12:10:00,69.91,69.94,69.89,69.91,92427.0,64.9782,65.006,64.9596,64.9782,92427.0
2018-05-30 12:20:00,69.91,69.97,69.91,69.93,141200.0,64.9782,65.0339,64.9782,64.9967,141200.0
2018-05-30 12:30:00,69.92,69.94,69.85,69.87,86787.0,64.9875,65.006,64.9224,64.941,86787.0
2018-05-30 12:40:00,69.87,69.87,69.76,69.79,100963.0,64.941,64.941,64.8387,64.8666,100963.0
2018-05-30 12:50:00,69.8,69.83,69.76,69.79,109102.0,64.8759,64.9038,64.8387,64.8666,109102.0
2018-05-30 13:00:00,69.79,69.81,69.71,69.78,130648.0,64.8666,64.8852,64.7923,64.8573,130648.0
2018-05-30 13:10:00,69.78,69.92,69.74,69.9,137112.0,64.8573,64.9875,64.8201,64.9689,137112.0
2018-05-30 13:20:00,69.9,69.92,69.87,69.89,258070.0,64.9689,64.9875,64.941,64.9596,258070.0
2018-05-30 13:30:00,69.89,69.9,69.86,69.9,77023.0,64.9596,64.9689,64.9317,64.9689,77023.0
2018-05-30 13:40:00,69.9,69.91,69.86,69.91,83892.0,64.9689,64.9782,64.9317,64.9782,83892.0
2018-05-30 13:50:00,69.91,69.93,69.83,69.86,87388.0,64.9782,64.9967,64.9038,64.9317,87388.0
2018-05-30 14:00:00,69.87,69.93,69.85,69.92,348182.0,64.941,64.9967,64.9224,64.9875,348182.0
2018-05-30 14:10:00,69.92,69.93,69.86,69.89,306717.0,64.9875,64.9967,64.9317,64.9596,306717.0
2018-05-30 14:20:00,69.9,69.91,69.85,69.89,198989.0,64.9689,64.9782,64.9224,64.9596,198989.0
2018-05-30 14:30:00,69.89,69.95,69.86,69.93,198263.0,64.9596,65.0153,64.9317,64.9967,198263.0
2018-05-30 14:40:00,69.93,69.96,69.89,69.91,240226.0,64.9967,65.0246,64.9596,64.9782,240226.0
2018-05-30 14:50:00,69.91,69.95,69.89,69.92,169229.0,64.9782,65.0153,64.9596,64.9875,169229.0
2018-05-30 15:00:00,69.92,69.95,69.87,69.88,229016.0,64.9875,65.0153,64.941,64.9503,229016.0
2018-05-30 15:10:00,69.88,69.94,69.88,69.93,208589.0,64.9503,65.006,64.9503,64.9967,208589.0
2018-05-30 15:20:00,69.92,69.94,69.86,69.87,274759.0,64.9875,65.006,64.9317,64.941,274759.0
2018-05-30 15:30:00,69.88,69.89,69.83,69.85,353637.0,64.9503,64.9596,64.9038,64.9224,353637.0
2018-05-30 15:40:00,69.85,69.89,69.81,69.84,488364.0,64.9224,64.9596,64.8852,64.9131,488364.0
2018-05-30 15:50:00,69.84,69.92,69.84,69.85,1793447.0,64.9131,64.9875,64.9131,64.9224,1793447.0
2018-05-31 09:30:00,69.88,70.01,69.78,70.0,576845.0,64.9503,65.0711,64.8573,65.0618,576845.0
2018-05-31 09:40:00,70.01,70.1,69.92,69.95,396275.0,65.0711,65.1548,64.9875,65.0153,396275.0
2018-05-31 09:50:00,69.95,70.08,69.93,70.02,333217.0,65.0153,65.1362,64.9967,65.0804,333217.0
2018-05-31 10:00:00,70.03,70.09,69.96,69.99,176675.0,65.0897,65.1455,65.0246,65.0525,176675.0
2018-05-31 10:10:00,69.99,70.08,69.95,70.01,263555.0,65.0525,65.1362,65.0153,65.0711,263555.0
2018-05-31 10:20:00,70.01,70.06,69.96,70.03,168013.0,65.0711,65.1176,65.0246,65.0897,168013.0
2018-05-31 10:30:00,70.03,70.11,69.99,70.01,127737.0,65.0897,65.164,65.0525,65.0711,127737.0
2018-05-31 10:40:00,70.01,70.04,69.78,69.78,187328.0,65.0711,65.099,64.8573,64.8573,187328.0
2018-05-31 10:50:00,69.78,69.86,69.74,69.83,204519.0,64.8573,64.9317,64.8201,64.9038,204519.0
2018-05-31 11:00:00,69.83,69.94,69.79,69.92,327333.0,64.9038,65.006,64.8666,64.9875,327333.0
2018-05-31 11:10:00,69.91,69.94,69.82,69.85,104568.0,64.9782,65.006,64.8945,64.9224,104568.0
2018-05-31 11:20:00,69.85,70.08,69.84,70.08,270992.0,64.9224,65.1362,64.9131,65.1362,270992.0
2018-05-31 11:30:00,70.08,70.25,70.01,70.22,343184.0,65.1362,65.2942,65.0711,65.2663,343184.0
2018-05-31 11:40:00,70.21,70.36,70.21,70.3,481950.0,65.257,65.3964,65.257,65.3406,481950.0
2018-05-31 11:50:00,70.31,70.32,70.23,70.24,239692.0,65.3499,65.3592,65.2756,65.2849,239692.0
2018-05-31 12:00:00,70.24,70.25,70.12,70.12,135292.0,65.2849,65.2942,65.1733,65.1733,135292.0
2018-05-31 12:10:00,70.13,70.22,70.12,70.22,89501.0,65.1826,65.2663,65.1733,65.2663,89501.0
2018-05-31 12:20:00,70.22,70.24,70.09,70.12,120202.0,65.2663,65.2849,65.1455,65.1733,120202.0
2018-05-31 12:30:00,70.11,70.13,70.07,70.08,84264.0,65.164,65.1826,65.1269,65.1362,84264.0
2018-05-31 12:40:00,70.08,70.19,70.03,70.19,146625.0,65.1362,65.2384,65.0897,65.2384,146625.0
2018-05-31 12:50:00,70.18,70.21,70.15,70.2,78032.0,65.2291,65.257,65.2012,65.2477,78032.0
2018-05-31 13:00:00,70.2,70.21,70.1,70.1,78144.0,65.2477,65.257,65.1548,65.1548,78144.0
2018-05-31 13:10:00,70.1,70.15,70.06,70.15,152659.0,65.1548,65.2012,65.1176,65.2012,152659.0
2018-05-31 13:20:00,70.13,70.14,70.08,70.12,57677.0,65.1826,65.1919,65.1362,65.1733,57677.0
2018-05-31 13:30:00,70.11,70.13,70.0,70.06,128661.0,65.164,65.1826,65.0618,65.1176,128661.0
2018-05-31 13:40:00,70.06,70.11,70.04,70.05,93397.0,65.1176,65.164,65.099,65.1083,93397.0
2018-05-31 13:50:00,70.06,70.07,69.86,69.86,226348.0,65.1176,65.1269,64.9317,64.9317,226348.0
2018-05-31 14:00:00,69.86,69.89,69.75,69.84,163311.0,64.9317,64.9596,64.8294,64.9131,163311.0
2018-05-31 14:10:00,69.84,69.95,69.81,69.91,327651.0,64.9131,65.0153,64.8852,64.9782,327651.0
2018-05-31 14:20:00,69.91,69.96,69.88,69.88,110409.0,64.9782,65.0246,64.9503,64.9503,110409.0
2018-05-31 14:30:00,69.87,69.9,69.82,69.84,200478.0,64.941,64.9689,64.8945,64.9131,200478.0
2018-05-31 14:40:00,69.83,69.92,69.82,69.85,165613.0,64.9038,64.9875,64.8945,64.9224,165613.0
2018-05-31 14:50:00,69.86,69.93,69.85,69.92,248298.0,64.9317,64.9967,64.9224,64.9875,248298.0
2018-05-31 15:00:00,69.91,69.99,69.85,69.98,296214.0,64.9782,65.0525,64.9224,65.0432,296214.0
2018-05-31 15:10:00,69.98,70.01,69.93,69.98,190604.0,65.0432,65.0711,64.9967,65.0432,190604.0
2018-05-31 15:20:00,69.98,70.0,69.92,69.96,227205.0,65.0432,65.0618,64.9875,65.0246,227205.0
2018-05-31 15:30:00,69.96,69.98,69.89,69.95,635357.0,65.0246,65.0432,64.9596,65.0153,635357.0
2018-05-31 15:40:00,69.95,69.96,69.87,69.93,1013271.0,65.0153,65.0246,64.941,64.9967,1013271.0
2018-05-31 15:50:00,69.92,69.93,69.78,69.83,4977250.0,64.9875,64.9967,64.8573,64.9038,4977250.0
2018-06-01 09:30:00,70.37,70.5,70.25,70.44,1131206.0,65.4057,65.5265,65.2942,65.4708,1131206.0
2018-06-01 09:40:00,70.45,70.51,70.42,70.44,516428.0,65.4801,65.5358,65.4522,65.4708,516428.0
2018-06-01 09:50:00,70.44,70.57,70.43,70.51,326258.0,65.4708,65.5916,65.4615,65.5358,326258.0
2018-06-01 10:00:00,70.51,70.6,70.51,70.51,394244.0,65.5358,65.6195,65.5358,65.5358,394244.0
2018-06-01 10:10:00,70.51,70.57,70.36,70.52,366418.0,65.5358,65.5916,65.3964,65.5451,366418.0
2018-06-01 10:20:00,70.52,70.76,70.52,70.67,530430.0,65.5451,65.7682,65.5451,65.6845,530430.0
2018-06-01 10:30:00,70.68,70.73,70.59,70.69,547564.0,65.6938,65.7403,65.6102,65.7031,547564.0
2018-06-01 10:40:00,70.7,70.73,70.6,70.73,366818.0,65.7124,65.7403,65.6195,65.7403,366818.0
2018-06-01 10:50:00,70.74,70.86,70.74,70.81,188648.0,65.7496,65.8611,65.7496,65.8147,188648.0
2018-06-01 11:00:00,70.82,70.9,70.82,70.84,163040.0,65.824,65.8983,65.824,65.8425,163040.0
2018-06-01 11:10:00,70.83,70.87,70.8,70.82,175288.0,65.8333,65.8704,65.8054,65.824,175288.0
2018-06-01 11:20:00,70.82,70.91,70.82,70.82,270812.0,65.824,65.9076,65.824,65.824,270812.0
2018-06-01 11:30:00,70.82,70.95,70.82,70.92,254659.0,65.824,65.9448,65.824,65.9169,254659.0
2018-06-01 11:40:00,70.92,70.99,70.92,70.96,101941.0,65.9169,65.982,65.9169,65.9541,101941.0
2018-06-01 11:50:00,70.96,71.01,70.95,70.97,129273.0,65.9541,66.0006,65.9448,65.9634,129273.0
2018-06-01 12:00:00,70.97,71.03,70.97,70.98,185539.0,65.9634,66.0191,65.9634,65.9727,185539.0
2018-06-01 12:10:00,70.99,71.04,70.98,71.02,138272.0,65.982,66.0284,65.9727,66.0099,138272.0
2018-06-01 12:20:00,71.03,71.03,70.98,71.0,95200.0,66.0191,66.0191,65.9727,65.9913,95200.0
2018-06-01 12:30:00,71.0,71.02,70.97,70.98,176804.0,65.9913,66.0099,65.9634,65.9727,176804.0
2018-06-01 12:40:00,70.99,71.02,70.96,70.97,75653.0,65.982,66.0099,65.9541,65.9634,75653.0
2018-06-01 12:50:00,70.96,71.0,70.94,70.97,113526.0,65.9541,65.9913,65.9355,65.9634,113526.0
2018-06-01 13:00:00,70.97,71.04,70.97,71.03,93781.0,65.9634,66.0284,65.9634,66.0191,93781.0
2018-06-01 13:10:00,71.03,71.06,71.01,71.03,152004.0,66.0191,66.047,66.0006,66.0191,152004.0
2018-06-01 13:20:00,71.02,71.07,71.02,71.05,198995.0,66.0099,66.0563,66.0099,66.0377,198995.0
2018-06-01 13:30:00,71.05,71.06,71.01,71.02,103455.0,66.0377,66.047,66.0006,66.0099,103455.0
2018-06-01 13:40:00,71.01,71.06,71.0,71.02,181394.0,66.0006,66.047,65.9913,66.0099,181394.0
2018-06-01 13:50:00,71.02,71.04,71.01,71.01,111364.0,66.0099,66.0284,66.0006,66.0006,111364.0
2018-06-01 14:00:00,71.02,71.05,70.92,70.93,177042.0,66.0099,66.0377,65.9169,65.9262,177042.0
2018-06-01 14:10:00,70.93,70.97,70.9,70.95,359408.0,65.9262,65.9634,65.8983,65.9448,359408.0
2018-06-01 14:20:00,70.95,71.01,70.94,71.0,143868.0,65.9448,66.0006,65.9355,65.9913,143868.0
2018-06-01 14:30:00,71.0,71.01,70.93,70.95,214674.0,65.9913,66.0006,65.9262,65.9448,214674.0
2018-06-01 14:40:00,70.95,70.99,70.92,70.98,192091.0,65.9448,65.982,65.9169,65.9727,192091.0
2018-06-01 14:50:00,70.98,71.02,70.97,70.98,149624.0,65.9727,66.0099,65.9634,65.9727,149624.0
2018-06-01 15:00:00,70.98,70.98,70.91,70.92,126294.0,65.9727,65.9727,65.9076,65.9169,126294.0
2018-06-01 15:10:00,70.92,70.93,70.86,70.92,194025.0,65.9169,65.9262,65.8611,65.9169,194025.0
2018-06-01 15:20:00,70.92,70.93,70.88,70.92,132986.0,65.9169,65.9262,65.8797,65.9169,132986.0
2018-06-01 15:30:00,70.92,70.98,70.92,70.98,168273.0,65.9169,65.9727,65.9169,65.9727,168273.0
2018-06-01 15:40:00,70.98,71.0,70.96,70.96,232328.0,65.9727,65.9913,65.9541,65.9541,232328.0
2018-06-01 15:50:00,70.97,71.1,70.95,71.09,2095115.0,65.9634,66.0842,65.9448,66.0749,2095115.0
2018-06-04 09:30:00,71.27,71.48,71.2,71.41,404723.0,66.2422,66.4374,66.1772,66.3723,404723.0
2018-06-04 09:40:00,71.41,71.53,71.4,71.47,349809.0,66.3723,66.4839,66.363,66.4281,349809.0
2018-06-04 09:50:00,71.47,71.51,71.4,71.46,308747.0,66.4281,66.4653,66.363,66.4188,308747.0
2018-06-04 10:00:00,71.46,71.52,71.29,71.3,599747.0,66.4188,66.4746,66.2608,66.2701,599747.0
2018-06-04 10:10:00,71.31,71.43,71.24,71.42,192737.0,66.2794,66.3909,66.2143,66.3816,192737.0
2018-06-04 10:20:00,71.42,71.5,71.38,71.4,176072.0,66.3816,66.456,66.3445,66.363,176072.0
2018-06-04 10:30:00,71.4,71.4,71.32,71.36,135710.0,66.363,66.363,66.2887,66.3259,135710.0
2018-06-04 10:40:00,71.36,71.52,71.35,71.48,153401.0,66.3259,66.4746,66.3166,66.4374,153401.0
2018-06-04 10:50:00,71.48,71.54,71.43,71.51,107281.0,66.4374,66.4932,66.3909,66.4653,107281.0
2018-06-04 11:00:00,71.52,71.6,71.45,71.46,212926.0,66.4746,66.5489,66.4095,66.4188,212926.0
2018-06-04 11:10:00,71.47,71.49,71.39,71.46,97841.0,66.4281,66.4467,66.3537,66.4188,97841.0
2018-06-04 11:20:00,71.46,71.5,71.41,71.5,122907.0,66.4188,66.456,66.3723,66.456,122907.0
2018-06-04 11:30:00,71.5,71.5,71.45,71.46,141230.0,66.456,66.456,66.4095,66.4188,141230.0
2018-06-04 11:40:00,71.47,71.49,71.43,71.49,113743.0,66.4281,66.4467,66.3909,66.4467,113743.0
2018-06-04 11:50:00,71.49,71.53,71.4,71.51,140819.0,66.4467,66.4839,66.363,66.4653,140819.0
2018-06-04 12:00:00,71.51,71.54,71.47,71.51,132906.0,66.4653,66.4932,66.4281,66.4653,132906.0
2018-06-04 12:10:00,71.5,71.59,71.46,71.59,97375.0,66.456,66.5396,66.4188,66.5396,97375.0
2018-06-04 12:20:00,71.59,71.71,71.59,71.67,161568.0,66.5396,66.6512,66.5396,66.614,161568.0
2018-06-04 12:30:00,71.68,71.73,71.66,71.69,100504.0,66.6233,66.6698,66.6047,66.6326,100504.0
2018-06-04 12:40:00,71.69,71.69,71.66,71.67,77056.0,66.6326,66.6326,66.6047,66.614,77056.0
2018-06-04 12:50:00,71.68,71.7,71.65,71.67,60083.0,66.6233,66.6419,66.5954,66.614,60083.0
2018-06-04 13:00:00,71.66,71.72,71.65,71.67,114565.0,66.6047,66.6605,66.5954,66.614,114565.0
2018-06-04 13:10:00,71.67,71.72,71.65,71.71,80999.0,66.614,66.6605,66.5954,66.6512,80999.0
2018-06-04 13:20:00,71.71,71.73,71.68,71.69,117710.0,66.6512,66.6698,66.6233,66.6326,117710.0
2018-06-04 13:30:00,71.69,71.7,71.61,71.63,116581.0,66.6326,66.6419,66.5582,66.5768,116581.0
2018-06-04 13:40:00,71.62,71.64,71.58,71.59,116707.0,66.5675,66.5861,66.5303,66.5396,116707.0
2018-06-04 13:50:00,71.59,71.6,71.55,71.6,104995.0,66.5396,66.5489,66.5025,66.5489,104995.0
2018-06-04 14:00:00,71.6,71.63,71.58,71.61,102770.0,66.5489,66.5768,66.5303,66.5582,102770.0
2018-06-04 14:10:00,71.62,71.65,71.59,71.62,94694.0,66.5675,66.5954,66.5396,66.5675,94694.0
2018-06-04 14:20:00,71.62,71.66,71.61,71.62,61447.0,66.5675,66.6047,66.5582,66.5675,61447.0
2018-06-04 14:30:00,71.62,71.65,71.6,71.64,103607.0,66.5675,66.5954,66.5489,66.5861,103607.0
2018-06-04 14:40:00,71.63,71.64,71.59,71.61,69300.0,66.5768,66.5861,66.5396,66.5582,69300.0
2018-06-04 14:50:00,71.62,71.67,71.58,71.66,107793.0,66.5675,66.614,66.5303,66.6047,107793.0
2018-06-04 15:00:00,71.66,71.66,71.61,71.62,114073.0,66.6047,66.6047,66.5582,66.5675,114073.0
2018-06-04 15:10:00,71.62,71.66,71.6,71.64,268600.0,66.5675,66.6047,66.5489,66.5861,268600.0
2018-06-04 15:20:00,71.65,71.65,71.58,71.59,159323.0,66.5954,66.5954,66.5303,66.5396,159323.0
2018-06-04 15:30:00,71.59,71.65,71.59,71.64,193750.0,66.5396,66.5954,66.5396,66.5861,193750.0
2018-06-04 15:40:00,71.64,71.65,71.57,71.61,400255.0,66.5861,66.5954,66.5211,66.5582,400255.0
2018-06-04 15:50:00,71.61,71.67,71.58,71.63,1447819.0,66.5582,66.614,66.5303,66.5768,1447819.0
2018-06-05 09:30:00,71.84,71.9,71.74,71.8,838839.0,66.772,66.8278,66.6791,66.7348,838839.0
2018-06-05 09:40:00,71.8,71.9,71.76,71.88,501244.0,66.7348,66.8278,66.6976,66.8092,501244.0
2018-06-05 09:50:00,71.88,71.94,71.88,71.94,340517.0,66.8092,66.8649,66.8092,66.8649,340517.0
2018-06-05 10:00:00,71.94,72.01,71.9,71.93,402759.0,66.8649,66.93,66.8278,66.8557,402759.0
2018-06-05 10:10:00,71.94,71.97,71.89,71.95,170354.0,66.8649,66.8928,66.8185,66.8742,170354.0
2018-06-05 10:20:00,71.94,71.99,71.93,71.99,209996.0,66.8649,66.9114,66.8557,66.9114,209996.0
2018-06-05 10:30:00,71.98,72.04,71.87,71.91,270962.0,66.9021,66.9579,66.7999,66.8371,270962.0
2018-06-05 10:40:00,71.91,71.94,71.88,71.91,199979.0,66.8371,66.8649,66.8092,66.8371,199979.0
2018-06-05 10:50:00,71.92,72.0,71.92,72.0,237596.0,66.8464,66.9207,66.8464,66.9207,237596.0
2018-06-05 11:00:00,72.0,72.01,71.8,71.81,609817.0,66.9207,66.93,66.7348,66.7441,609817.0
2018-06-05 11:10:00,71.81,71.9,71.79,71.9,546573.0,66.7441,66.8278,66.7255,66.8278,546573.0
2018-06-05 11:20:00,71.9,71.92,71.81,71.84,362687.0,66.8278,66.8464,66.7441,66.772,362687.0
2018-06-05 11:30:00,71.84,71.85,71.73,71.78,183122.0,66.772,66.7813,66.6698,66.7162,183122.0
2018-06-05 11:40:00,71.77,71.77,71.66,71.75,194463.0,66.7069,66.7069,66.6047,66.6884,194463.0
2018-06-05 11:50:00,71.74,71.8,71.73,71.79,135356.0,66.6791,66.7348,66.6698,66.7255,135356.0
2018-06-05 12:00:00,71.79,71.79,71.64,71.74,148877.0,66.7255,66.7255,66.5861,66.6791,148877.0
2018-06-05 12:10:00,71.75,71.78,71.7,71.71,78031.0,66.6884,66.7162,66.6419,66.6512,78031.0
2018-06-05 12:20:00,71.72,71.73,71.64,71.7,98064.0,66.6605,66.6698,66.5861,66.6419,98064.0
2018-06-05 12:30:00,71.7,71.73,71.64,71.72,89936.0,66.6419,66.6698,66.5861,66.6605,89936.0
2018-06-05 12:40:00,71.73,71.77,71.67,71.7,138050.0,66.6698,66.7069,66.614,66.6419,138050.0
2018-06-05 12:50:00,71.7,71.76,71.69,71.75,100303.0,66.6419,66.6976,66.6326,66.6884,100303.0
2018-06-05 13:00:00,71.76,71.79,71.73,71.79,140550.0,66.6976,66.7255,66.6698,66.7255,140550.0
2018-06-05 13:10:00,71.79,71.85,71.78,71.83,148105.0,66.7255,66.7813,66.7162,66.7627,148105.0
2018-06-05 13:20:00,71.83,71.83,71.79,71.82,155006.0,66.7627,66.7627,66.7255,66.7534,155006.0
2018-06-05 13:30:00,71.83,71.84,71.79,71.81,269543.0,66.7627,66.772,66.7255,66.7441,269543.0
2018-06-05 13:40:00,71.82,71.86,71.78,71.83,106084.0,66.7534,66.7906,66.7162,66.7627,106084.0
2018-06-05 13:50:00,71.84,71.84,71.79,71.81,138571.0,66.772,66.772,66.7255,66.7441,138571.0
2018-06-05 14:00:00,71.81,71.82,71.73,71.77,112884.0,66.7441,66.7534,66.6698,66.7069,112884.0
2018-06-05 14:10:00,71.77,71.85,71.76,71.84,85527.0,66.7069,66.7813,66.6976,66.772,85527.0
2018-06-05 14:20:00,71.84,71.85,71.82,71.85,104939.0,66.772,66.7813,66.7534,66.7813,104939.0
2018-06-05 14:30:00,71.84,71.87,71.83,71.86,125872.0,66.772,66.7999,66.7627,66.7906,125872.0
2018-06-05 14:40:00,71.86,71.93,71.85,71.9,146180.0,66.7906,66.8557,66.7813,66.8278,146180.0
2018-06-05 14:50:00,71.91,71.96,71.9,71.94,124780.0,66.8371,66.8835,66.8278,66.8649,124780.0
2018-06-05 15:00:00,71.94,71.94,71.9,71.93,150645.0,66.8649,66.8649,66.8278,66.8557,150645.0
2018-06-05 15:10:00,71.94,71.94,71.86,71.9,141523.0,66.8649,66.8649,66.7906,66.8278,141523.0
2018-06-05 15:20:00,71.9,71.91,71.82,71.89,802412.0,66.8278,66.8371,66.7534,66.8185,802412.0
2018-06-05 15:30:00,71.89,71.93,71.86,71.91,359952.0,66.8185,66.8557,66.7906,66.8371,359952.0
2018-06-05 15:40:00,71.91,71.98,71.89,71.98,452816.0,66.8371,66.9021,66.8185,66.9021,452816.0
2018-06-05 15:50:00,71.97,71.98,71.91,71.94,2440553.0,66.8928,66.9021,66.8371,66.8649,2440553.0
2018-06-06 09:30:00,72.03,72.08,71.93,71.97,346502.0,66.9486,66.9951,66.8557,66.8928,346502.0
2018-06-06 09:40:00,71.98,72.06,71.94,71.95,408430.0,66.9021,66.9765,66.8649,66.8742,408430.0
2018-06-06 09:50:00,71.95,72.02,71.82,71.84,462400.0,66.8742,66.9393,66.7534,66.772,462400.0
2018-06-06 10:00:00,71.85,71.89,71.76,71.81,368006.0,66.7813,66.8185,66.6976,66.7441,368006.0
2018-06-06 10:10:00,71.81,71.85,71.71,71.73,131527.0,66.7441,66.7813,66.6512,66.6698,131527.0
2018-06-06 10:20:00,71.74,71.89,71.74,71.82,138700.0,66.6791,66.8185,66.6791,66.7534,138700.0
2018-06-06 10:30:00,71.82,71.85,71.76,71.81,134668.0,66.7534,66.7813,66.6976,66.7441,134668.0
2018-06-06 10:40:00,71.81,71.84,71.66,71.67,254828.0,66.7441,66.772,66.6047,66.614,254828.0
2018-06-06 10:50:00,71.68,71.82,71.66,71.82,1801827.0,66.6233,66.7534,66.6047,66.7534,1801827.0
2018-06-06 11:00:00,71.82,71.89,71.81,71.86,155513.0,66.7534,66.8185,66.7441,66.7906,155513.0
2018-06-06 11:10:00,71.86,71.99,71.85,71.96,141653.0,66.7906,66.9114,66.7813,66.8835,141653.0
2018-06-06 11:20:00,71.97,72.04,71.96,72.04,121155.0,66.8928,66.9579,66.8835,66.9579,121155.0
2018-06-06 11:30:00,72.04,72.1,72.03,72.03,286543.0,66.9579,67.0137,66.9486,66.9486,286543.0
2018-06-06 11:40:00,72.03,72.13,72.03,72.11,1628941.0,66.9486,67.0415,66.9486,67.023,1628941.0
2018-06-06 11:50:00,72.11,72.12,72.02,72.11,170315.0,67.023,67.0323,66.9393,67.023,170315.0
2018-06-06 12:00:00,72.1,72.13,71.97,71.97,251154.0,67.0137,67.0415,66.8928,66.8928,251154.0
2018-06-06 12:10:00,71.97,72.02,71.97,72.02,182651.0,66.8928,66.9393,66.8928,66.9393,182651.0
2018-06-06 12:20:00,72.01,72.01,71.94,71.97,553245.0,66.93,66.93,66.8649,66.8928,553245.0
2018-06-06 12:30:00,71.96,72.02,71.96,71.97,92872.0,66.8835,66.9393,66.8835,66.8928,92872.0
2018-06-06 12:40:00,71.97,72.0,71.96,71.98,106368.0,66.8928,66.9207,66.8835,66.9021,106368.0
2018-06-06 12:50:00,71.98,72.01,71.95,72.0,68440.0,66.9021,66.93,66.8742,66.9207,68440.0
2018-06-06 13:00:00,72.0,72.03,71.99,72.01,163528.0,66.9207,66.9486,66.9114,66.93,163528.0
2018-06-06 13:10:00,72.0,72.01,71.94,71.94,105125.0,66.9207,66.93,66.8649,66.8649,105125.0
2018-06-06 13:20:00,71.95,71.95,71.8,71.91,328787.0,66.8742,66.8742,66.7348,66.8371,328787.0
2018-06-06 13:30:00,71.92,71.97,71.89,71.95,798952.0,66.8464,66.8928,66.8185,66.8742,798952.0
2018-06-06 13:40:00,71.96,71.97,71.92,71.93,163201.0,66.8835,66.8928,66.8464,66.8557,163201.0
2018-06-06 13:50:00,71.94,71.94,71.87,71.91,98234.0,66.8649,66.8649,66.7999,66.8371,98234.0
2018-06-06 14:00:00,71.91,71.99,71.9,71.97,103869.0,66.8371,66.9114,66.8278,66.8928,103869.0
2018-06-06 14:10:00,71.97,72.04,71.96,71.99,158107.0,66.8928,66.9579,66.8835,66.9114,158107.0
2018-06-06 14:20:00,71.99,72.05,71.99,72.05,56293.0,66.9114,66.9672,66.9114,66.9672,56293.0
2018-06-06 14:30:00,72.05,72.14,72.04,72.12,88920.0,66.9672,67.0508,66.9579,67.0323,88920.0
2018-06-06 14:40:00,72.13,72.21,72.13,72.2,287050.0,67.0415,67.1159,67.0415,67.1066,287050.0
2018-06-06 14:50:00,72.2,72.23,72.18,72.21,252158.0,67.1066,67.1345,67.088,67.1159,252158.0
2018-06-06 15:00:00,72.21,72.24,72.2,72.2,138631.0,67.1159,67.1438,67.1066,67.1066,138631.0
2018-06-06 15:10:00,72.2,72.24,72.18,72.22,180576.0,67.1066,67.1438,67.088,67.1252,180576.0
2018-06-06 15:20:00,72.23,72.25,72.21,72.22,133524.0,67.1345,67.1531,67.1159,67.1252,133524.0
2018-06-06 15:30:00,72.22,72.23,72.18,72.22,278520.0,67.1252,67.1345,67.088,67.1252,278520.0
2018-06-06 15:40:00,72.21,72.25,72.21,72.25,529000.0,67.1159,67.1531,67.1159,67.1531,529000.0
2018-06-06 15:50:00,72.25,72.38,72.25,72.38,2133439.0,67.1531,67.2739,67.1531,67.2739,2133439.0
2018-06-07 09:30:00,72.34,72.34,72.07,72.18,692962.0,67.2367,67.2367,66.9858,67.088,692962.0
2018-06-07 09:40:00,72.18,72.26,72.13,72.19,365034.0,67.088,67.1624,67.0415,67.0973,365034.0
2018-06-07 09:50:00,72.18,72.28,72.15,72.21,305848.0,67.088,67.181,67.0601,67.1159,305848.0
2018-06-07 10:00:00,72.21,72.27,72.08,72.08,1794131.0,67.1159,67.1717,66.9951,66.9951,1794131.0
2018-06-07 10:10:00,72.07,72.08,71.95,71.97,333486.0,66.9858,66.9951,66.8742,66.8928,333486.0
2018-06-07 10:20:00,71.97,71.97,71.85,71.9,502428.0,66.8928,66.8928,66.7813,66.8278,502428.0
2018-06-07 10:30:00,71.9,71.9,71.62,71.65,642799.0,66.8278,66.8278,66.5675,66.5954,642799.0
2018-06-07 10:40:00,71.66,71.74,71.54,71.66,636340.0,66.6047,66.6791,66.4932,66.6047,636340.0
2018-06-07 10:50:00,71.66,71.78,71.63,71.77,363894.0,66.6047,66.7162,66.5768,66.7069,363894.0
2018-06-07 11:00:00,71.78,71.8,71.62,71.69,447071.0,66.7162,66.7348,66.5675,66.6326,447071.0
2018-06-07 11:10:00,71.69,71.84,71.68,71.82,526151.0,66.6326,66.772,66.6233,66.7534,526151.0
2018-06-07 11:20:00,71.81,71.9,71.79,71.81,117199.0,66.7441,66.8278,66.7255,66.7441,117199.0
2018-06-07 11:30:00,71.81,71.84,71.67,71.79,107554.0,66.7441,66.772,66.614,66.7255,107554.0
2018-06-07 11:40:00,71.79,71.84,71.72,71.73,241155.0,66.7255,66.772,66.6605,66.6698,241155.0
2018-06-07 11:50:00,71.73,71.76,71.67,71.73,902951.0,66.6698,66.6976,66.614,66.6698,902951.0
2018-06-07 12:00:00,71.73,71.78,71.71,71.73,469168.0,66.6698,66.7162,66.6512,66.6698,469168.0
2018-06-07 12:10:00,71.73,71.76,71.67,71.7,525620.0,66.6698,66.6976,66.614,66.6419,525620.0
2018-06-07 12:20:00,71.69,71.8,71.66,71.77,140866.0,66.6326,66.7348,66.6047,66.7069,140866.0
2018-06-07 12:30:00,71.76,71.76,71.63,71.69,200526.0,66.6976,66.6976,66.5768,66.6326,200526.0
2018-06-07 12:40:00,71.68,71.71,71.53,71.55,226876.0,66.6233,66.6512,66.4839,66.5025,226876.0
2018-06-07 12:50:00,71.54,71.61,71.47,71.55,636262.0,66.4932,66.5582,66.4281,66.5025,636262.0
2018-06-07 13:00:00,71.55,71.58,71.52,71.53,138064.0,66.5025,66.5303,66.4746,66.4839,138064.0
2018-06-07 13:10:00,71.53,71.55,71.38,71.43,1208412.0,66.4839,66.5025,66.3445,66.3909,1208412.0
2018-06-07 13:20:00,71.43,71.53,71.42,71.42,149182.0,66.3909,66.4839,66.3816,66.3816,149182.0
2018-06-07 13:30:00,71.42,71.48,71.3,71.34,338816.0,66.3816,66.4374,66.2701,66.3073,338816.0
2018-06-07 13:40:00,71.33,71.45,71.28,71.45,362736.0,66.298,66.4095,66.2515,66.4095,362736.0
2018-06-07 13:50:00,71.45,71.46,71.34,71.35,173200.0,66.4095,66.4188,66.3073,66.3166,173200.0
2018-06-07 14:00:00,71.35,71.46,71.3,71.43,311616.0,66.3166,66.4188,66.2701,66.3909,311616.0
2018-06-07 14:10:00,71.43,71.54,71.4,71.52,304654.0,66.3909,66.4932,66.363,66.4746,304654.0
2018-06-07 14:20:00,71.51,71.52,71.44,71.5,115966.0,66.4653,66.4746,66.4002,66.456,115966.0
2018-06-07 14:30:00,71.5,71.65,71.5,71.63,144248.0,66.456,66.5954,66.456,66.5768,144248.0
2018-06-07 14:40:00,71.62,71.69,71.58,71.69,203263.0,66.5675,66.6326,66.5303,66.6326,203263.0
2018-06-07 14:50:00,71.68,71.73,71.62,71.65,161887.0,66.6233,66.6698,66.5675,66.5954,161887.0
2018-06-07 15:00:00,71.65,71.7,71.58,71.6,185441.0,66.5954,66.6419,66.5303,66.5489,185441.0
2018-06-07 15:10:00,71.61,71.67,71.58,71.66,199308.0,66.5582,66.614,66.5303,66.6047,199308.0
2018-06-07 15:20:00,71.66,71.76,71.66,71.72,271673.0,66.6047,66.6976,66.6047,66.6605,271673.0
2018-06-07 15:30:00,71.72,71.76,71.67,71.73,196159.0,66.6605,66.6976,66.614,66.6698,196159.0
2018-06-07 15:40:00,71.73,71.76,71.59,71.63,545248.0,66.6698,66.6976,66.5396,66.5768,545248.0
2018-06-07 15:50:00,71.63,71.72,71.61,71.69,2280757.0,66.5768,66.6605,66.5582,66.6326,2280757.0
2018-06-08 09:30:00,71.26,71.36,71.14,71.27,633886.0,66.2329,66.3259,66.1214,66.2422,633886.0
2018-06-08 09:40:00,71.27,71.4,71.21,71.36,698486.0,66.2422,66.363,66.1864,66.3259,698486.0
2018-06-08 09:50:00,71.37,71.47,71.35,71.45,454477.0,66.3352,66.4281,66.3166,66.4095,454477.0
2018-06-08 10:00:00,71.46,71.48,71.38,71.46,306118.0,66.4188,66.4374,66.3445,66.4188,306118.0
2018-06-08 10:10:00,71.45,71.46,71.34,71.43,215919.0,66.4095,66.4188,66.3073,66.3909,215919.0
2018-06-08 10:20:00,71.43,71.47,71.28,71.29,311698.0,66.3909,66.4281,66.2515,66.2608,311698.0
2018-06-08 10:30:00,71.28,71.31,71.17,71.17,181232.0,66.2515,66.2794,66.1493,66.1493,181232.0
2018-06-08 10:40:00,71.18,71.25,71.11,71.23,233163.0,66.1586,66.2236,66.0935,66.205,233163.0
2018-06-08 10:50:00,71.23,71.37,71.21,71.34,273723.0,66.205,66.3352,66.1864,66.3073,273723.0
2018-06-08 11:00:00,71.34,71.41,71.27,71.4,164894.0,66.3073,66.3723,66.2422,66.363,164894.0
2018-06-08 11:10:00,71.4,71.52,71.4,71.51,168012.0,66.363,66.4746,66.363,66.4653,168012.0
2018-06-08 11:20:00,71.51,71.51,71.43,71.47,191675.0,66.4653,66.4653,66.3909,66.4281,191675.0
2018-06-08 11:30:00,71.47,71.47,71.34,71.41,243298.0,66.4281,66.4281,66.3073,66.3723,243298.0
2018-06-08 11:40:00,71.41,71.47,71.36,71.39,193464.0,66.3723,66.4281,66.3259,66.3537,193464.0
2018-06-08 11:50:00,71.39,71.46,71.37,71.42,116622.0,66.3537,66.4188,66.3352,66.3816,116622.0
2018-06-08 12:00:00,71.43,71.51,71.42,71.51,105464.0,66.3909,66.4653,66.3816,66.4653,105464.0
2018-06-08 12:10:00,71.51,71.53,71.47,71.51,99131.0,66.4653,66.4839,66.4281,66.4653,99131.0
2018-06-08 12:20:00,71.51,71.61,71.51,71.61,112082.0,66.4653,66.5582,66.4653,66.5582,112082.0
2018-06-08 12:30:00,71.62,71.66,71.58,71.6,129163.0,66.5675,66.6047,66.5303,66.5489,129163.0
2018-06-08 12:40:00,71.59,71.62,71.58,71.62,116850.0,66.5396,66.5675,66.5303,66.5675,116850.0
2018-06-08 12:50:00,71.62,71.67,71.61,71.65,88708.0,66.5675,66.614,66.5582,66.5954,88708.0
2018-06-08 13:00:00,71.65,71.66,71.61,71.64,106216.0,66.5954,66.6047,66.5582,66.5861,106216.0
2018-06-08 13:10:00,71.64,71.65,71.61,71.64,106172.0,66.5861,66.5954,66.5582,66.5861,106172.0
2018-06-08 13:20:00,71.64,71.66,71.63,71.64,67358.0,66.5861,66.6047,66.5768,66.5861,67358.0
2018-06-08 13:30:00,71.64,71.69,71.63,71.65,180558.0,66.5861,66.6326,66.5768,66.5954,180558.0
2018-06-08 13:40:00,71.65,71.68,71.64,71.64,106387.0,66.5954,66.6233,66.5861,66.5861,106387.0
2018-06-08 13:50:00,71.65,71.66,71.54,71.6,446750.0,66.5954,66.6047,66.4932,66.5489,446750.0
2018-06-08 14:00:00,71.6,71.65,71.6,71.64,117316.0,66.5489,66.5954,66.5489,66.5861,117316.0
2018-06-08 14:10:00,71.65,71.75,71.64,71.7,177843.0,66.5954,66.6884,66.5861,66.6419,177843.0
2018-06-08 14:20:00,71.71,71.72,71.66,71.7,157857.0,66.6512,66.6605,66.6047,66.6419,157857.0
2018-06-08 14:30:00,71.7,71.73,71.69,71.71,108685.0,66.6419,66.6698,66.6326,66.6512,108685.0
2018-06-08 14:40:00,71.72,71.78,71.71,71.74,117176.0,66.6605,66.7162,66.6512,66.6791,117176.0
2018-06-08 14:50:00,71.74,71.76,71.69,71.69,183271.0,66.6791,66.6976,66.6326,66.6326,183271.0
2018-06-08 15:00:00,71.69,71.71,71.67,71.68,185754.0,66.6326,66.6512,66.614,66.6233,185754.0
2018-06-08 15:10:00,71.67,71.73,71.63,71.64,218969.0,66.614,66.6698,66.5768,66.5861,218969.0
2018-06-08 15:20:00,71.65,71.72,71.64,71.7,211734.0,66.5954,66.6605,66.5861,66.6419,211734.0
2018-06-08 15:30:00,71.7,71.76,71.69,71.75,221503.0,66.6419,66.6976,66.6326,66.6884,221503.0
2018-06-08 15:40:00,71.75,71.76,71.69,71.72,424090.0,66.6884,66.6976,66.6326,66.6605,424090.0
2018-06-08 15:50:00,71.72,71.81,71.67,71.7,1144389.0,66.6605,66.7441,66.614,66.6419,1144389.0
2018-06-11 09:30:00,71.72,71.79,71.65,71.69,471408.0,66.6605,66.7255,66.5954,66.6326,471408.0
2018-06-11 09:40:00,71.71,71.86,71.7,71.8,454252.0,66.6512,66.7906,66.6419,66.7348,454252.0
2018-06-11 09:50:00,71.8,71.86,71.73,71.77,265758.0,66.7348,66.7906,66.6698,66.7069,265758.0
2018-06-11 10:00:00,71.78,71.8,71.7,71.72,327288.0,66.7162,66.7348,66.6419,66.6605,327288.0
2018-06-11 10:10:00,71.72,71.78,71.58,71.65,152011.0,66.6605,66.7162,66.5303,66.5954,152011.0
2018-06-11 10:20:00,71.65,71.72,71.6,71.62,98342.0,66.5954,66.6605,66.5489,66.5675,98342.0
2018-06-11 10:30:00,71.62,71.68,71.58,71.62,209891.0,66.5675,66.6233,66.5303,66.5675,209891.0
2018-06-11 10:40:00,71.61,71.62,71.57,71.59,79498.0,66.5582,66.5675,66.5211,66.5396,79498.0
2018-06-11 10:50:00,71.59,71.68,71.56,71.67,176791.0,66.5396,66.6233,66.5118,66.614,176791.0
2018-06-11 11:00:00,71.68,71.75,71.63,71.71,155975.0,66.6233,66.6884,66.5768,66.6512,155975.0
2018-06-11 11:10:00,71.71,71.71,71.67,71.71,100969.0,66.6512,66.6512,66.614,66.6512,100969.0
2018-06-11 11:20:00,71.71,71.78,71.69,71.77,63767.0,66.6512,66.7162,66.6326,66.7069,63767.0
2018-06-11 11:30:00,71.77,71.79,71.72,71.78,105080.0,66.7069,66.7255,66.6605,66.7162,105080.0
2018-06-11 11:40:00,71.79,71.88,71.79,71.85,84237.0,66.7255,66.8092,66.7255,66.7813,84237.0
2018-06-11 11:50:00,71.86,71.91,71.83,71.87,99475.0,66.7906,66.8371,66.7627,66.7999,99475.0
2018-06-11 12:00:00,71.88,71.94,71.87,71.93,87030.0,66.8092,66.8649,66.7999,66.8557,87030.0
2018-06-11 12:10:00,71.93,71.96,71.9,71.95,103535.0,66.8557,66.8835,66.8278,66.8742,103535.0
2018-06-11 12:20:00,71.95,71.99,71.94,71.97,66445.0,66.8742,66.9114,66.8649,66.8928,66445.0
2018-06-11 12:30:00,71.98,71.99,71.94,71.94,74027.0,66.9021,66.9114,66.8649,66.8649,74027.0
2018-06-11 12:40:00,71.95,71.95,71.92,71.94,316332.0,66.8742,66.8742,66.8464,66.8649,316332.0
2018-06-11 12:50:00,71.94,71.97,71.93,71.94,126616.0,66.8649,66.8928,66.8557,66.8649,126616.0
2018-06-11 13:00:00,71.94,71.96,71.87,71.91,71584.0,66.8649,66.8835,66.7999,66.8371,71584.0
2018-06-11 13:10:00,71.91,71.97,71.91,71.95,66170.0,66.8371,66.8928,66.8371,66.8742,66170.0
2018-06-11 13:20:00,71.94,71.96,71.91,71.95,57174.0,66.8649,66.8835,66.8371,66.8742,57174.0
2018-06-11 13:30:00,71.95,71.96,71.92,71.95,58382.0,66.8742,66.8835,66.8464,66.8742,58382.0
2018-06-11 13:40:00,71.94,71.97,71.87,71.9,77586.0,66.8649,66.8928,66.7999,66.8278,77586.0
2018-06-11 13:50:00,71.9,71.91,71.85,71.9,75966.0,66.8278,66.8371,66.7813,66.8278,75966.0
2018-06-11 14:00:00,71.89,71.89,71.81,71.86,95405.0,66.8185,66.8185,66.7441,66.7906,95405.0
2018-06-11 14:10:00,71.86,71.88,71.81,71.86,77759.0,66.7906,66.8092,66.7441,66.7906,77759.0
2018-06-11 14:20:00,71.86,71.9,71.84,71.86,83685.0,66.7906,66.8278,66.772,66.7906,83685.0
2018-06-11 14:30:00,71.86,71.88,71.84,71.85,99639.0,66.7906,66.8092,66.772,66.7813,99639.0
2018-06-11 14:40:00,71.84,71.89,71.83,71.87,78420.0,66.772,66.8185,66.7627,66.7999,78420.0
2018-06-11 14:50:00,71.87,71.89,71.85,71.89,277707.0,66.7999,66.8185,66.7813,66.8185,277707.0
2018-06-11 15:00:00,71.89,71.92,71.88,71.9,283175.0,66.8185,66.8464,66.8092,66.8278,283175.0
2018-06-11 15:10:00,71.9,71.91,71.85,71.85,105532.0,66.8278,66.8371,66.7813,66.7813,105532.0
2018-06-11 15:20:00,71.86,71.91,71.85,71.9,91030.0,66.7906,66.8371,66.7813,66.8278,91030.0
2018-06-11 15:30:00,71.9,71.92,71.86,71.86,106504.0,66.8278,66.8464,66.7906,66.7906,106504.0
2018-06-11 15:40:00,71.86,71.9,71.84,71.9,230504.0,66.7906,66.8278,66.772,66.8278,230504.0
2018-06-11 15:50:00,71.89,71.9,71.7,71.76,1313604.0,66.8185,66.8278,66.6419,66.6976,1313604.0
2018-06-12 09:30:00,71.89,71.98,71.84,71.91,395818.0,66.8185,66.9021,66.772,66.8371,395818.0
2018-06-12 09:40:00,71.91,71.99,71.88,71.92,427751.0,66.8371,66.9114,66.8092,66.8464,427751.0
2018-06-12 09:50:00,71.92,71.94,71.77,71.79,434411.0,66.8464,66.8649,66.7069,66.7255,434411.0
2018-06-12 10:00:00,71.79,71.9,71.77,71.87,228969.0,66.7255,66.8278,66.7069,66.7999,228969.0
2018-06-12 10:10:00,71.87,71.93,71.83,71.87,110115.0,66.7999,66.8557,66.7627,66.7999,110115.0
2018-06-12 10:20:00,71.86,71.88,71.8,71.82,110990.0,66.7906,66.8092,66.7348,66.7534,110990.0
2018-06-12 10:30:00,71.81,71.87,71.79,71.82,194513.0,66.7441,66.7999,66.7255,66.7534,194513.0
2018-06-12 10:40:00,71.82,71.94,71.82,71.89,106771.0,66.7534,66.8649,66.7534,66.8185,106771.0
2018-06-12 10:50:00,71.9,71.92,71.85,71.91,115103.0,66.8278,66.8464,66.7813,66.8371,115103.0
2018-06-12 11:00:00,71.92,71.96,71.88,71.93,66584.0,66.8464,66.8835,66.8092,66.8557,66584.0
2018-06-12 11:10:00,71.94,71.94,71.83,71.86,103911.0,66.8649,66.8649,66.7627,66.7906,103911.0
2018-06-12 11:20:00,71.86,71.93,71.85,71.93,86919.0,66.7906,66.8557,66.7813,66.8557,86919.0
2018-06-12 11:30:00,71.93,71.97,71.9,71.96,101078.0,66.8557,66.8928,66.8278,66.8835,101078.0
2018-06-12 11:40:00,71.96,72.05,71.95,72.03,59070.0,66.8835,66.9672,66.8742,66.9486,59070.0
2018-06-12 11:50:00,72.03,72.08,72.02,72.07,58124.0,66.9486,66.9951,66.9393,66.9858,58124.0
2018-06-12 12:00:00,72.07,72.09,72.04,72.05,86236.0,66.9858,67.0044,66.9579,66.9672,86236.0
2018-06-12 12:10:00,72.05,72.07,72.03,72.04,85327.0,66.9672,66.9858,66.9486,66.9579,85327.0
2018-06-12 12:20:00,72.04,72.04,71.99,72.0,110180.0,66.9579,66.9579,66.9114,66.9207,110180.0
2018-06-12 12:30:00,72.0,72.02,71.98,72.0,95532.0,66.9207,66.9393,66.9021,66.9207,95532.0
2018-06-12 12:40:00,71.99,72.02,71.98,72.0,103969.0,66.9114,66.9393,66.9021,66.9207,103969.0
2018-06-12 12:50:00,72.0,72.04,71.99,72.02,70743.0,66.9207,66.9579,66.9114,66.9393,70743.0
2018-06-12 13:00:00,72.02,72.1,72.01,72.08,67966.0,66.9393,67.0137,66.93,66.9951,67966.0
2018-06-12 13:10:00,72.08,72.1,72.03,72.05,147351.0,66.9951,67.0137,66.9486,66.9672,147351.0
2018-06-12 13:20:00,72.06,72.11,72.04,72.09,93552.0,66.9765,67.023,66.9579,67.0044,93552.0
2018-06-12 13:30:00,72.09,72.13,72.08,72.1,81495.0,67.0044,67.0415,66.9951,67.0137,81495.0
2018-06-12 13:40:00,72.09,72.1,72.06,72.09,102138.0,67.0044,67.0137,66.9765,67.0044,102138.0
2018-06-12 13:50:00,72.1,72.17,72.07,72.16,98992.0,67.0137,67.0787,66.9858,67.0694,98992.0
2018-06-12 14:00:00,72.16,72.16,72.07,72.08,126536.0,67.0694,67.0694,66.9858,66.9951,126536.0
2018-06-12 14:10:00,72.07,72.07,72.01,72.01,125398.0,66.9858,66.9858,66.93,66.93,125398.0
2018-06-12 14:20:00,72.01,72.01,71.84,71.87,155179.0,66.93,66.93,66.772,66.7999,155179.0
2018-06-12 14:30:00,71.87,71.89,71.82,71.89,123317.0,66.7999,66.8185,66.7534,66.8185,123317.0
2018-06-12 14:40:00,71.89,71.9,71.85,71.88,146935.0,66.8185,66.8278,66.7813,66.8092,146935.0
2018-06-12 14:50:00,71.88,71.9,71.8,71.81,163832.0,66.8092,66.8278,66.7348,66.7441,163832.0
2018-06-12 15:00:00,71.81,71.93,71.78,71.9,332476.0,66.7441,66.8557,66.7162,66.8278,332476.0
2018-06-12 15:10:00,71.91,71.96,71.89,71.94,162542.0,66.8371,66.8835,66.8185,66.8649,162542.0
2018-06-12 15:20:00,71.95,71.99,71.94,71.98,181547.0,66.8742,66.9114,66.8649,66.9021,181547.0
2018-06-12 15:30:00,71.98,72.02,71.96,72.02,216531.0,66.9021,66.9393,66.8835,66.9393,216531.0
2018-06-12 15:40:00,72.01,72.03,71.97,72.0,358394.0,66.93,66.9486,66.8928,66.9207,358394.0
2018-06-12 15:50:00,72.01,72.15,72.0,72.12,1327158.0,66.93,67.0601,66.9207,67.0323,1327158.0
2018-06-13 09:30:00,72.11,72.11,72.0,72.06,401174.0,67.023,67.023,66.9207,66.9765,401174.0
2018-06-13 09:40:00,72.06,72.16,72.04,72.12,437650.0,66.9765,67.0694,66.9579,67.0323,437650.0
2018-06-13 09:50:00,72.11,72.13,72.05,72.07,397938.0,67.023,67.0415,66.9672,66.9858,397938.0
2018-06-13 10:00:00,72.07,72.18,72.07,72.15,190987.0,66.9858,67.088,66.9858,67.0601,190987.0
2018-06-13 10:10:00,72.15,72.23,72.13,72.23,109589.0,67.0601,67.1345,67.0415,67.1345,109589.0
2018-06-13 10:20:00,72.22,72.25,72.19,72.21,68277.0,67.1252,67.1531,67.0973,67.1159,68277.0
2018-06-13 10:30:00,72.22,72.24,72.13,72.15,142001.0,67.1252,67.1438,67.0415,67.0601,142001.0
2018-06-13 10:40:00,72.14,72.18,72.13,72.17,80939.0,67.0508,67.088,67.0415,67.0787,80939.0
2018-06-13 10:50:00,72.18,72.21,72.17,72.19,85539.0,67.088,67.1159,67.0787,67.0973,85539.0
2018-06-13 11:00:00,72.2,72.3,72.2,72.29,362581.0,67.1066,67.1996,67.1066,67.1903,362581.0
2018-06-13 11:10:00,72.29,72.34,72.24,72.31,134555.0,67.1903,67.2367,67.1438,67.2088,134555.0
2018-06-13 11:20:00,72.31,72.38,72.3,72.36,101949.0,67.2088,67.2739,67.1996,67.2553,101949.0
2018-06-13 11:30:00,72.36,72.42,72.35,72.41,75494.0,67.2553,67.3111,67.246,67.3018,75494.0
2018-06-13 11:40:00,72.41,72.43,72.37,72.38,58385.0,67.3018,67.3204,67.2646,67.2739,58385.0
2018-06-13 11:50:00,72.38,72.39,72.35,72.35,434894.0,67.2739,67.2832,67.246,67.246,434894.0
2018-06-13 12:00:00,72.34,72.35,72.27,72.29,113040.0,67.2367,67.246,67.1717,67.1903,113040.0
2018-06-13 12:10:00,72.29,72.3,72.19,72.19,176887.0,67.1903,67.1996,67.0973,67.0973,176887.0
2018-06-13 12:20:00,72.19,72.2,72.14,72.19,51224.0,67.0973,67.1066,67.0508,67.0973,51224.0
2018-06-13 12:30:00,72.19,72.22,72.18,72.19,74577.0,67.0973,67.1252,67.088,67.0973,74577.0
2018-06-13 12:40:00,72.19,72.22,72.17,72.2,65183.0,67.0973,67.1252,67.0787,67.1066,65183.0
2018-06-13 12:50:00,72.2,72.21,72.17,72.17,66718.0,67.1066,67.1159,67.0787,67.0787,66718.0
2018-06-13 13:00:00,72.17,72.18,72.12,72.14,72751.0,67.0787,67.088,67.0323,67.0508,72751.0
2018-06-13 13:10:00,72.14,72.17,72.11,72.16,155660.0,67.0508,67.0787,67.023,67.0694,155660.0
2018-06-13 13:20:00,72.15,72.19,72.15,72.17,76412.0,67.0601,67.0973,67.0601,67.0787,76412.0
2018-06-13 13:30:00,72.17,72.21,72.15,72.2,52019.0,67.0787,67.1159,67.0601,67.1066,52019.0
2018-06-13 13:40:00,72.2,72.23,72.2,72.23,73782.0,67.1066,67.1345,67.1066,67.1345,73782.0
2018-06-13 13:50:00,72.23,72.26,72.2,72.22,140470.0,67.1345,67.1624,67.1066,67.1252,140470.0
2018-06-13 14:00:00,72.21,72.23,71.89,71.91,564075.0,67.1159,67.1345,66.8185,66.8371,564075.0
2018-06-13 14:10:00,71.91,72.11,71.9,72.05,166972.0,66.8371,67.023,66.8278,66.9672,166972.0
2018-06-13 14:20:00,72.04,72.05,71.79,71.86,283767.0,66.9579,66.9672,66.7255,66.7906,283767.0
2018-06-13 14:30:00,71.85,71.92,71.72,71.91,701095.0,66.7813,66.8464,66.6605,66.8371,701095.0
2018-06-13 14:40:00,71.92,71.96,71.78,71.84,383413.0,66.8464,66.8835,66.7162,66.772,383413.0
2018-06-13 14:50:00,71.84,72.06,71.83,72.05,227951.0,66.772,66.9765,66.7627,66.9672,227951.0
2018-06-13 15:00:00,72.05,72.2,72.05,72.14,357730.0,66.9672,67.1066,66.9672,67.0508,357730.0
2018-06-13 15:10:00,72.14,72.19,72.1,72.14,337832.0,67.0508,67.0973,67.0137,67.0508,337832.0
2018-06-13 15:20:00,72.13,72.16,71.91,71.99,631992.0,67.0415,67.0694,66.8371,66.9114,631992.0
2018-06-13 15:30:00,71.99,72.0,71.87,71.9,460213.0,66.9114,66.9207,66.7999,66.8278,460213.0
2018-06-13 15:40:00,71.9,71.97,71.84,71.85,530280.0,66.8278,66.8928,66.772,66.7813,530280.0
2018-06-13 15:50:00,71.85,71.89,71.71,71.76,3438270.0,66.7813,66.8185,66.6512,66.6976,3438270.0
2018-06-14 09:30:00,72.02,72.27,71.99,72.25,646175.0,66.9393,67.1717,66.9114,67.1531,646175.0
2018-06-14 09:40:00,72.25,72.25,72.07,72.07,361035.0,67.1531,67.1531,66.9858,66.9858,361035.0
2018-06-14 09:50:00,72.06,72.11,71.91,72.03,327462.0,66.9765,67.023,66.8371,66.9486,327462.0
2018-06-14 10:00:00,72.02,72.29,72.02,72.25,331180.0,66.9393,67.1903,66.9393,67.1531,331180.0
2018-06-14 10:10:00,72.26,72.31,72.21,72.3,230238.0,67.1624,67.2088,67.1159,67.1996,230238.0
2018-06-14 10:20:00,72.3,72.39,72.26,72.35,190963.0,67.1996,67.2832,67.1624,67.246,190963.0
2018-06-14 10:30:00,72.35,72.36,72.23,72.27,151826.0,67.246,67.2553,67.1345,67.1717,151826.0
2018-06-14 10:40:00,72.27,72.32,72.21,72.25,164308.0,67.1717,67.2181,67.1159,67.1531,164308.0
2018-06-14 10:50:00,72.26,72.28,72.13,72.14,296646.0,67.1624,67.181,67.0415,67.0508,296646.0
2018-06-14 11:00:00,72.13,72.19,72.03,72.19,158374.0,67.0415,67.0973,66.9486,67.0973,158374.0
2018-06-14 11:10:00,72.19,72.27,72.18,72.25,292029.0,67.0973,67.1717,67.088,67.1531,292029.0
2018-06-14 11:20:00,72.25,72.31,72.22,72.27,130201.0,67.1531,67.2088,67.1252,67.1717,130201.0
2018-06-14 11:30:00,72.27,72.39,72.26,72.37,76519.0,67.1717,67.2832,67.1624,67.2646,76519.0
2018-06-14 11:40:00,72.38,72.42,72.31,72.31,73508.0,67.2739,67.3111,67.2088,67.2088,73508.0
2018-06-14 11:50:00,72.32,72.39,72.31,72.34,60633.0,67.2181,67.2832,67.2088,67.2367,60633.0
2018-06-14 12:00:00,72.34,72.38,72.32,72.34,66873.0,67.2367,67.2739,67.2181,67.2367,66873.0
2018-06-14 12:10:00,72.34,72.36,72.31,72.32,58407.0,67.2367,67.2553,67.2088,67.2181,58407.0
2018-06-14 12:20:00,72.32,72.32,72.27,72.3,124120.0,67.2181,67.2181,67.1717,67.1996,124120.0
2018-06-14 12:30:00,72.3,72.32,72.27,72.28,71984.0,67.1996,67.2181,67.1717,67.181,71984.0
2018-06-14 12:40:00,72.28,72.3,72.23,72.25,78514.0,67.181,67.1996,67.1345,67.1531,78514.0
2018-06-14 12:50:00,72.25,72.3,72.21,72.24,68093.0,67.1531,67.1996,67.1159,67.1438,68093.0
2018-06-14 13:00:00,72.24,72.31,72.21,72.3,87962.0,67.1438,67.2088,67.1159,67.1996,87962.0
2018-06-14 13:10:00,72.3,72.33,72.28,72.32,85334.0,67.1996,67.2274,67.181,67.2181,85334.0
2018-06-14 13:20:00,72.32,72.39,72.31,72.36,89002.0,67.2181,67.2832,67.2088,67.2553,89002.0
2018-06-14 13:30:00,72.36,72.43,72.36,72.38,252353.0,67.2553,67.3204,67.2553,67.2739,252353.0
2018-06-14 13:40:00,72.38,72.4,72.36,72.36,62090.0,67.2739,67.2925,67.2553,67.2553,62090.0
2018-06-14 13:50:00,72.35,72.37,72.31,72.31,95497.0,67.246,67.2646,67.2088,67.2088,95497.0
2018-06-14 14:00:00,72.31,72.34,72.3,72.31,109720.0,67.2088,67.2367,67.1996,67.2088,109720.0
2018-06-14 14:10:00,72.31,72.33,72.22,72.25,109576.0,67.2088,67.2274,67.1252,67.1531,109576.0
2018-06-14 14:20:00,72.25,72.26,72.22,72.25,90228.0,67.1531,67.1624,67.1252,67.1531,90228.0
2018-06-14 14:30:00,72.25,72.26,72.2,72.2,80411.0,67.1531,67.1624,67.1066,67.1066,80411.0
2018-06-14 14:40:00,72.21,72.23,72.19,72.2,90798.0,67.1159,67.1345,67.0973,67.1066,90798.0
2018-06-14 14:50:00,72.2,72.2,72.05,72.07,212311.0,67.1066,67.1066,66.9672,66.9858,212311.0
2018-06-14 15:00:00,72.07,72.13,72.06,72.13,135929.0,66.9858,67.0415,66.9765,67.0415,135929.0
2018-06-14 15:10:00,72.13,72.17,72.11,72.15,152257.0,67.0415,67.0787,67.023,67.0601,152257.0
2018-06-14 15:20:00,72.15,72.21,72.14,72.2,111332.0,67.0601,67.1159,67.0508,67.1066,111332.0
2018-06-14 15:30:00,72.2,72.24,72.19,72.23,138912.0,67.1066,67.1438,67.0973,67.1345,138912.0
2018-06-14 15:40:00,72.23,72.3,72.23,72.27,286602.0,67.1345,67.1996,67.1345,67.1717,286602.0
2018-06-14 15:50:00,72.27,72.27,72.14,72.24,2674423.0,67.1717,67.1717,67.0508,67.1438,2674423.0
2018-06-15 09:30:00,71.74,71.83,71.47,71.51,813099.0,66.9164,67.0004,66.6646,66.7019,813099.0
2018-06-15 09:40:00,71.5,71.53,71.29,71.5,1046377.0,66.6926,66.7205,66.4967,66.6926,1046377.0
2018-06-15 09:50:00,71.5,71.58,71.43,71.53,472153.0,66.6926,66.7672,66.6273,66.7205,472153.0
2018-06-15 10:00:00,71.53,71.6,71.47,71.53,324417.0,66.7205,66.7858,66.6646,66.7205,324417.0
2018-06-15 10:10:00,71.52,71.6,71.49,71.6,193985.0,66.7112,66.7858,66.6832,66.7858,193985.0
2018-06-15 10:20:00,71.6,71.65,71.51,71.56,128717.0,66.7858,66.8325,66.7019,66.7485,128717.0
2018-06-15 10:30:00,71.55,71.55,71.35,71.39,348127.0,66.7392,66.7392,66.5526,66.5899,348127.0
2018-06-15 10:40:00,71.38,71.62,71.38,71.62,162020.0,66.5806,66.8045,66.5806,66.8045,162020.0
2018-06-15 10:50:00,71.63,71.65,71.57,71.58,203990.0,66.8138,66.8325,66.7578,66.7672,203990.0
2018-06-15 11:00:00,71.59,71.64,71.52,71.56,247645.0,66.7765,66.8231,66.7112,66.7485,247645.0
2018-06-15 11:10:00,71.56,71.6,71.54,71.59,215560.0,66.7485,66.7858,66.7299,66.7765,215560.0
2018-06-15 11:20:00,71.58,71.61,71.5,71.5,109327.0,66.7672,66.7952,66.6926,66.6926,109327.0
2018-06-15 11:30:00,71.49,71.53,71.44,71.48,93546.0,66.6832,66.7205,66.6366,66.6739,93546.0
2018-06-15 11:40:00,71.48,71.52,71.46,71.5,181659.0,66.6739,66.7112,66.6552,66.6926,181659.0
2018-06-15 11:50:00,71.49,71.6,71.47,71.59,100280.0,66.6832,66.7858,66.6646,66.7765,100280.0
2018-06-15 12:00:00,71.59,71.6,71.54,71.55,134912.0,66.7765,66.7858,66.7299,66.7392,134912.0
2018-06-15 12:10:00,71.55,71.6,71.55,71.59,78863.0,66.7392,66.7858,66.7392,66.7765,78863.0
2018-06-15 12:20:00,71.59,71.61,71.56,71.6,92303.0,66.7765,66.7952,66.7485,66.7858,92303.0
2018-06-15 12:30:00,71.61,71.64,71.59,71.63,62368.0,66.7952,66.8231,66.7765,66.8138,62368.0
2018-06-15 12:40:00,71.63,71.67,71.6,71.65,82425.0,66.8138,66.8511,66.7858,66.8325,82425.0
2018-06-15 12:50:00,71.65,71.73,71.63,71.72,90377.0,66.8325,66.9071,66.8138,66.8978,90377.0
2018-06-15 13:00:00,71.72,71.73,71.68,71.72,116853.0,66.8978,66.9071,66.8604,66.8978,116853.0
2018-06-15 13:10:00,71.72,71.73,71.68,71.69,81278.0,66.8978,66.9071,66.8604,66.8698,81278.0
2018-06-15 13:20:00,71.69,71.71,71.65,71.67,133506.0,66.8698,66.8884,66.8325,66.8511,133506.0
2018-06-15 13:30:00,71.68,71.68,71.64,71.67,151583.0,66.8604,66.8604,66.8231,66.8511,151583.0
2018-06-15 13:40:00,71.67,71.67,71.61,71.62,804526.0,66.8511,66.8511,66.7952,66.8045,804526.0
2018-06-15 13:50:00,71.62,71.64,71.58,71.61,266734.0,66.8045,66.8231,66.7672,66.7952,266734.0
2018-06-15 14:00:00,71.61,71.64,71.58,71.64,186045.0,66.7952,66.8231,66.7672,66.8231,186045.0
2018-06-15 14:10:00,71.64,71.69,71.63,71.68,217526.0,66.8231,66.8698,66.8138,66.8604,217526.0
2018-06-15 14:20:00,71.69,71.82,71.69,71.79,508574.0,66.8698,66.991,66.8698,66.9631,508574.0
2018-06-15 14:30:00,71.79,71.83,71.77,71.77,283161.0,66.9631,67.0004,66.9444,66.9444,283161.0
2018-06-15 14:40:00,71.77,71.81,71.74,71.74,437427.0,66.9444,66.9817,66.9164,66.9164,437427.0
2018-06-15 14:50:00,71.74,71.8,71.73,71.76,297135.0,66.9164,66.9724,66.9071,66.9351,297135.0
2018-06-15 15:00:00,71.77,71.77,71.71,71.72,379160.0,66.9444,66.9444,66.8884,66.8978,379160.0
2018-06-15 15:10:00,71.72,71.72,71.66,71.68,359832.0,66.8978,66.8978,66.8418,66.8604,359832.0
2018-06-15 15:20:00,71.68,71.76,71.67,71.75,502379.0,66.8604,66.9351,66.8511,66.9257,502379.0
2018-06-15 15:30:00,71.75,71.78,71.72,71.73,392955.0,66.9257,66.9537,66.8978,66.9071,392955.0
2018-06-15 15:40:00,71.73,71.73,71.68,71.72,681439.0,66.9071,66.9071,66.8604,66.8978,681439.0
2018-06-15 15:50:00,71.72,71.76,71.62,71.74,3415361.0,66.8978,66.9351,66.8045,66.9164,3415361.0
2018-06-18 09:30:00,71.22,71.23,71.0,71.08,441017.0,66.4314,66.4407,66.2262,66.3008,441017.0
2018-06-18 09:40:00,71.08,71.29,71.04,71.26,282475.0,66.3008,66.4967,66.2635,66.4687,282475.0
2018-06-18 09:50:00,71.26,71.37,71.26,71.28,191449.0,66.4687,66.5713,66.4687,66.4873,191449.0
2018-06-18 10:00:00,71.27,71.37,71.19,71.32,278122.0,66.478,66.5713,66.4034,66.5247,278122.0
2018-06-18 10:10:00,71.32,71.39,71.27,71.35,147629.0,66.5247,66.5899,66.478,66.5526,147629.0
2018-06-18 10:20:00,71.35,71.42,71.3,71.3,185735.0,66.5526,66.6179,66.506,66.506,185735.0
2018-06-18 10:30:00,71.3,71.46,71.3,71.45,153407.0,66.506,66.6552,66.506,66.6459,153407.0
2018-06-18 10:40:00,71.46,71.67,71.45,71.64,160017.0,66.6552,66.8511,66.6459,66.8231,160017.0
2018-06-18 10:50:00,71.64,71.69,71.62,71.63,116040.0,66.8231,66.8698,66.8045,66.8138,116040.0
2018-06-18 11:00:00,71.63,71.73,71.63,71.71,162009.0,66.8138,66.9071,66.8138,66.8884,162009.0
2018-06-18 11:10:00,71.71,71.76,71.68,71.68,117860.0,66.8884,66.9351,66.8604,66.8604,117860.0
2018-06-18 11:20:00,71.68,71.7,71.65,71.67,133090.0,66.8604,66.8791,66.8325,66.8511,133090.0
2018-06-18 11:30:00,71.67,71.71,71.6,71.67,97330.0,66.8511,66.8884,66.7858,66.8511,97330.0
2018-06-18 11:40:00,71.66,71.73,71.65,71.7,109846.0,66.8418,66.9071,66.8325,66.8791,109846.0
2018-06-18 11:50:00,71.71,71.72,71.61,71.63,68601.0,66.8884,66.8978,66.7952,66.8138,68601.0
2018-06-18 12:00:00,71.63,71.68,71.63,71.66,56022.0,66.8138,66.8604,66.8138,66.8418,56022.0
2018-06-18 12:10:00,71.66,71.69,71.62,71.64,65476.0,66.8418,66.8698,66.8045,66.8231,65476.0
2018-06-18 12:20:00,71.64,71.65,71.57,71.6,62081.0,66.8231,66.8325,66.7578,66.7858,62081.0
2018-06-18 12:30:00,71.6,71.62,71.58,71.59,52778.0,66.7858,66.8045,66.7672,66.7765,52778.0
2018-06-18 12:40:00,71.59,71.63,71.58,71.59,60602.0,66.7765,66.8138,66.7672,66.7765,60602.0
2018-06-18 12:50:00,71.59,71.62,71.55,71.61,80128.0,66.7765,66.8045,66.7392,66.7952,80128.0
2018-06-18 13:00:00,71.62,71.67,71.61,71.65,82367.0,66.8045,66.8511,66.7952,66.8325,82367.0
2018-06-18 13:10:00,71.65,71.7,71.65,71.66,128187.0,66.8325,66.8791,66.8325,66.8418,128187.0
2018-06-18 13:20:00,71.67,71.74,71.66,71.71,119892.0,66.8511,66.9164,66.8418,66.8884,119892.0
2018-06-18 13:30:00,71.71,71.78,71.7,71.73,116490.0,66.8884,66.9537,66.8791,66.9071,116490.0
2018-06-18 13:40:00,71.73,71.77,71.7,71.73,94797.0,66.9071,66.9444,66.8791,66.9071,94797.0
2018-06-18 13:50:00,71.73,71.77,71.71,71.75,142911.0,66.9071,66.9444,66.8884,66.9257,142911.0
2018-06-18 14:00:00,71.76,71.77,71.69,71.76,195339.0,66.9351,66.9444,66.8698,66.9351,195339.0
2018-06-18 14:10:00,71.76,71.78,71.73,71.77,85061.0,66.9351,66.9537,66.9071,66.9444,85061.0
2018-06-18 14:20:00,71.77,71.79,71.74,71.76,110834.0,66.9444,66.9631,66.9164,66.9351,110834.0
2018-06-18 14:30:00,71.76,71.79,71.74,71.76,317418.0,66.9351,66.9631,66.9164,66.9351,317418.0
2018-06-18 14:40:00,71.75,71.81,71.73,71.74,244757.0,66.9257,66.9817,66.9071,66.9164,244757.0
2018-06-18 14:50:00,71.74,71.75,71.69,71.74,182744.0,66.9164,66.9257,66.8698,66.9164,182744.0
2018-06-18 15:00:00,71.73,71.78,71.72,71.77,211902.0,66.9071,66.9537,66.8978,66.9444,211902.0
2018-06-18 15:10:00,71.77,71.79,71.75,71.78,177974.0,66.9444,66.9631,66.9257,66.9537,177974.0
2018-06-18 15:20:00,71.78,71.85,71.78,71.79,199025.0,66.9537,67.019,66.9537,66.9631,199025.0
2018-06-18 15:30:00,71.79,71.84,71.77,71.78,194189.0,66.9631,67.0097,66.9444,66.9537,194189.0
2018-06-18 15:40:00,71.78,71.85,71.72,71.84,350228.0,66.9537,67.019,66.8978,67.0097,350228.0
2018-06-18 15:50:00,71.83,71.85,71.77,71.8,1166141.0,67.0004,67.019,66.9444,66.9724,1166141.0
2018-06-19 09:30:00,70.92,71.21,70.77,71.21,596099.0,66.1515,66.422,66.0116,66.422,596099.0
2018-06-19 09:40:00,71.21,71.25,71.07,71.14,639326.0,66.422,66.4594,66.2915,66.3568,639326.0
2018-06-19 09:50:00,71.16,71.18,70.9,70.94,562696.0,66.3754,66.3941,66.1329,66.1702,562696.0
2018-06-19 10:00:00,70.93,70.93,70.77,70.81,511290.0,66.1609,66.1609,66.0116,66.0489,511290.0
2018-06-19 10:10:00,70.8,70.93,70.76,70.87,312847.0,66.0396,66.1609,66.0023,66.1049,312847.0
2018-06-19 10:20:00,70.87,70.87,70.6,70.61,401741.0,66.1049,66.1049,65.8531,65.8624,401741.0
2018-06-19 10:30:00,70.62,70.63,70.52,70.59,346803.0,65.8717,65.881,65.7784,65.8437,346803.0
2018-06-19 10:40:00,70.59,70.92,70.54,70.87,362635.0,65.8437,66.1515,65.7971,66.1049,362635.0
2018-06-19 10:50:00,70.87,70.98,70.84,70.9,264068.0,66.1049,66.2075,66.0769,66.1329,264068.0
2018-06-19 11:00:00,70.89,70.97,70.86,70.94,173344.0,66.1236,66.1982,66.0956,66.1702,173344.0
2018-06-19 11:10:00,70.95,71.06,70.9,71.03,240330.0,66.1795,66.2821,66.1329,66.2542,240330.0
2018-06-19 11:20:00,71.03,71.09,71.01,71.07,184855.0,66.2542,66.3101,66.2355,66.2915,184855.0
2018-06-19 11:30:00,71.07,71.13,71.0,71.06,179619.0,66.2915,66.3474,66.2262,66.2821,179619.0
2018-06-19 11:40:00,71.05,71.15,71.01,71.13,199390.0,66.2728,66.3661,66.2355,66.3474,199390.0
2018-06-19 11:50:00,71.14,71.22,71.14,71.14,173633.0,66.3568,66.4314,66.3568,66.3568,173633.0
2018-06-19 12:00:00,71.15,71.18,71.07,71.1,186583.0,66.3661,66.3941,66.2915,66.3194,186583.0
2018-06-19 12:10:00,71.1,71.11,70.99,71.08,193890.0,66.3194,66.3288,66.2168,66.3008,193890.0
2018-06-19 12:20:00,71.08,71.13,71.04,71.1,96274.0,66.3008,66.3474,66.2635,66.3194,96274.0
2018-06-19 12:30:00,71.1,71.13,71.05,71.07,107702.0,66.3194,66.3474,66.2728,66.2915,107702.0
2018-06-19 12:40:00,71.06,71.07,71.01,71.03,86729.0,66.2821,66.2915,66.2355,66.2542,86729.0
2018-06-19 12:50:00,71.03,71.09,71.0,71.08,181791.0,66.2542,66.3101,66.2262,66.3008,181791.0
2018-06-19 13:00:00,71.08,71.11,71.02,71.06,89017.0,66.3008,66.3288,66.2448,66.2821,89017.0
2018-06-19 13:10:00,71.05,71.11,71.02,71.1,95730.0,66.2728,66.3288,66.2448,66.3194,95730.0
2018-06-19 13:20:00,71.1,71.11,71.04,71.06,66729.0,66.3194,66.3288,66.2635,66.2821,66729.0
2018-06-19 13:30:00,71.06,71.12,70.99,71.12,146363.0,66.2821,66.3381,66.2168,66.3381,146363.0
2018-06-19 13:40:00,71.12,71.21,71.11,71.2,142431.0,66.3381,66.422,66.3288,66.4127,142431.0
2018-06-19 13:50:00,71.2,71.23,71.15,71.2,275589.0,66.4127,66.4407,66.3661,66.4127,275589.0
2018-06-19 14:00:00,71.2,71.32,71.2,71.29,137115.0,66.4127,66.5247,66.4127,66.4967,137115.0
2018-06-19 14:10:00,71.28,71.32,71.25,71.28,180179.0,66.4873,66.5247,66.4594,66.4873,180179.0
2018-06-19 14:20:00,71.29,71.37,71.28,71.31,222847.0,66.4967,66.5713,66.4873,66.5153,222847.0
2018-06-19 14:30:00,71.31,71.39,71.31,71.36,129840.0,66.5153,66.5899,66.5153,66.562,129840.0
2018-06-19 14:40:00,71.36,71.42,71.31,71.37,151784.0,66.562,66.6179,66.5153,66.5713,151784.0
2018-06-19 14:50:00,71.37,71.46,71.35,71.43,387232.0,66.5713,66.6552,66.5526,66.6273,387232.0
2018-06-19 15:00:00,71.42,71.43,71.34,71.35,286367.0,66.6179,66.6273,66.5433,66.5526,286367.0
2018-06-19 15:10:00,71.36,71.42,71.29,71.3,287448.0,66.562,66.6179,66.4967,66.506,287448.0
2018-06-19 15:20:00,71.31,71.32,71.24,71.25,208379.0,66.5153,66.5247,66.45,66.4594,208379.0
2018-06-19 15:30:00,71.25,71.31,71.24,71.3,341912.0,66.4594,66.5153,66.45,66.506,341912.0
2018-06-19 15:40:00,71.3,71.34,71.24,71.3,473153.0,66.506,66.5433,66.45,66.506,473153.0
2018-06-19 15:50:00,71.3,71.42,71.3,71.4,1893806.0,66.506,66.6179,66.506,66.5993,1893806.0
2018-06-20 09:30:00,71.6,71.78,71.53,71.68,808786.0,66.7858,66.9537,66.7205,66.8604,808786.0
2018-06-20 09:40:00,71.67,71.8,71.63,71.68,460023.0,66.8511,66.9724,66.8138,66.8604,460023.0
2018-06-20 09:50:00,71.7,71.81,71.65,71.75,490848.0,66.8791,66.9817,66.8325,66.9257,490848.0
2018-06-20 10:00:00,71.77,71.84,71.7,71.72,405486.0,66.9444,67.0097,66.8791,66.8978,405486.0
2018-06-20 10:10:00,71.71,71.77,71.67,71.74,316014.0,66.8884,66.9444,66.8511,66.9164,316014.0
2018-06-20 10:20:00,71.75,71.76,71.54,71.57,227268.0,66.9257,66.9351,66.7299,66.7578,227268.0
2018-06-20 10:30:00,71.56,71.68,71.5,71.67,191672.0,66.7485,66.8604,66.6926,66.8511,191672.0
2018-06-20 10:40:00,71.68,71.7,71.58,71.61,112306.0,66.8604,66.8791,66.7672,66.7952,112306.0
2018-06-20 10:50:00,71.61,71.73,71.6,71.7,197739.0,66.7952,66.9071,66.7858,66.8791,197739.0
2018-06-20 11:00:00,71.72,71.72,71.61,71.7,162490.0,66.8978,66.8978,66.7952,66.8791,162490.0
2018-06-20 11:10:00,71.7,71.72,71.61,71.67,360443.0,66.8791,66.8978,66.7952,66.8511,360443.0
2018-06-20 11:20:00,71.67,71.76,71.67,71.71,185902.0,66.8511,66.9351,66.8511,66.8884,185902.0
2018-06-20 11:30:00,71.71,71.72,71.6,71.65,148947.0,66.8884,66.8978,66.7858,66.8325,148947.0
2018-06-20 11:40:00,71.64,71.69,71.63,71.67,149184.0,66.8231,66.8698,66.8138,66.8511,149184.0
2018-06-20 11:50:00,71.69,71.75,71.66,71.75,305195.0,66.8698,66.9257,66.8418,66.9257,305195.0
2018-06-20 12:00:00,71.76,71.83,71.74,71.79,196259.0,66.9351,67.0004,66.9164,66.9631,196259.0
2018-06-20 12:10:00,71.79,71.82,71.78,71.79,96889.0,66.9631,66.991,66.9537,66.9631,96889.0
2018-06-20 12:20:00,71.79,71.83,71.77,71.81,90536.0,66.9631,67.0004,66.9444,66.9817,90536.0
2018-06-20 12:30:00,71.81,71.85,71.79,71.85,80599.0,66.9817,67.019,66.9631,67.019,80599.0
2018-06-20 12:40:00,71.84,71.9,71.83,71.9,129961.0,67.0097,67.0657,67.0004,67.0657,129961.0
2018-06-20 12:50:00,71.9,71.92,71.85,71.86,88112.0,67.0657,67.0843,67.019,67.0283,88112.0
2018-06-20 13:00:00,71.87,71.89,71.82,71.83,107996.0,67.0377,67.0563,66.991,67.0004,107996.0
2018-06-20 13:10:00,71.82,71.84,71.79,71.81,93044.0,66.991,67.0097,66.9631,66.9817,93044.0
2018-06-20 13:20:00,71.8,71.83,71.74,71.74,122621.0,66.9724,67.0004,66.9164,66.9164,122621.0
2018-06-20 13:30:00,71.75,71.8,71.75,71.76,93200.0,66.9257,66.9724,66.9257,66.9351,93200.0
2018-06-20 13:40:00,71.76,71.81,71.75,71.8,63437.0,66.9351,66.9817,66.9257,66.9724,63437.0
2018-06-20 13:50:00,71.8,71.87,71.8,71.86,94669.0,66.9724,67.0377,66.9724,67.0283,94669.0
2018-06-20 14:00:00,71.86,71.87,71.79,71.81,97984.0,67.0283,67.0377,66.9631,66.9817,97984.0
2018-06-20 14:10:00,71.81,71.9,71.77,71.84,260350.0,66.9817,67.0657,66.9444,67.0097,260350.0
2018-06-20 14:20:00,71.84,71.87,71.8,71.83,227499.0,67.0097,67.0377,66.9724,67.0004,227499.0
2018-06-20 14:30:00,71.84,71.85,71.77,71.8,111701.0,67.0097,67.019,66.9444,66.9724,111701.0
2018-06-20 14:40:00,71.8,71.81,71.71,71.71,127124.0,66.9724,66.9817,66.8884,66.8884,127124.0
2018-06-20 14:50:00,71.71,71.75,71.62,71.65,223326.0,66.8884,66.9257,66.8045,66.8325,223326.0
2018-06-20 15:00:00,71.65,71.68,71.57,71.66,192411.0,66.8325,66.8604,66.7578,66.8418,192411.0
2018-06-20 15:10:00,71.66,71.68,71.63,71.67,178195.0,66.8418,66.8604,66.8138,66.8511,178195.0
2018-06-20 15:20:00,71.66,71.71,71.65,71.69,318299.0,66.8418,66.8884,66.8325,66.8698,318299.0
2018-06-20 15:30:00,71.69,71.72,71.64,71.67,237459.0,66.8698,66.8978,66.8231,66.8511,237459.0
2018-06-20 15:40:00,71.66,71.69,71.61,71.67,357740.0,66.8418,66.8698,66.7952,66.8511,357740.0
2018-06-20 15:50:00,71.67,71.7,71.55,71.58,1710817.0,66.8511,66.8791,66.7392,66.7672,1710817.0
2018-06-21 09:30:00,71.86,71.9,71.65,71.78,1377126.0,67.0283,67.0657,66.8325,66.9537,1377126.0
2018-06-21 09:40:00,71.77,71.8,71.62,71.76,1084279.0,66.9444,66.9724,66.8045,66.9351,1084279.0
2018-06-21 09:50:00,71.76,71.86,71.73,71.79,1161597.0,66.9351,67.0283,66.9071,66.9631,1161597.0
2018-06-21 10:00:00,71.78,71.8,71.4,71.41,948636.0,66.9537,66.9724,66.5993,66.6086,948636.0
2018-06-21 10:10:00,71.42,71.58,71.21,71.21,353844.0,66.6179,66.7672,66.422,66.422,353844.0
2018-06-21 10:20:00,71.2,71.29,71.12,71.29,613215.0,66.4127,66.4967,66.3381,66.4967,613215.0
2018-06-21 10:30:00,71.3,71.37,71.16,71.2,630921.0,66.506,66.5713,66.3754,66.4127,630921.0
2018-06-21 10:40:00,71.21,71.26,71.09,71.2,283594.0,66.422,66.4687,66.3101,66.4127,283594.0
2018-06-21 10:50:00,71.21,71.41,71.19,71.34,222388.0,66.422,66.6086,66.4034,66.5433,222388.0
2018-06-21 11:00:00,71.33,71.37,71.25,71.27,340693.0,66.534,66.5713,66.4594,66.478,340693.0
2018-06-21 11:10:00,71.27,71.38,71.22,71.36,201115.0,66.478,66.5806,66.4314,66.562,201115.0
2018-06-21 11:20:00,71.36,71.42,71.32,71.35,171061.0,66.562,66.6179,66.5247,66.5526,171061.0
2018-06-21 11:30:00,71.35,71.44,71.35,71.44,187462.0,66.5526,66.6366,66.5526,66.6366,187462.0
2018-06-21 11:40:00,71.44,71.5,71.39,71.47,80346.0,66.6366,66.6926,66.5899,66.6646,80346.0
2018-06-21 11:50:00,71.48,71.52,71.41,71.42,100262.0,66.6739,66.7112,66.6086,66.6179,100262.0
2018-06-21 12:00:00,71.42,71.42,71.22,71.25,168261.0,66.6179,66.6179,66.4314,66.4594,168261.0
2018-06-21 12:10:00,71.26,71.31,71.24,71.3,110088.0,66.4687,66.5153,66.45,66.506,110088.0
2018-06-21 12:20:00,71.31,71.31,71.22,71.22,118184.0,66.5153,66.5153,66.4314,66.4314,118184.0
2018-06-21 12:30:00,71.21,71.23,71.07,71.1,213905.0,66.422,66.4407,66.2915,66.3194,213905.0
2018-06-21 12:40:00,71.09,71.15,71.07,71.13,185952.0,66.3101,66.3661,66.2915,66.3474,185952.0
2018-06-21 12:50:00,71.14,71.18,71.06,71.06,288590.0,66.3568,66.3941,66.2821,66.2821,288590.0
2018-06-21 13:00:00,71.07,71.14,71.04,71.13,146419.0,66.2915,66.3568,66.2635,66.3474,146419.0
2018-06-21 13:10:00,71.13,71.21,71.13,71.2,75693.0,66.3474,66.422,66.3474,66.4127,75693.0
2018-06-21 13:20:00,71.2,71.27,71.19,71.2,83433.0,66.4127,66.478,66.4034,66.4127,83433.0
2018-06-21 13:30:00,71.21,71.25,71.16,71.17,119250.0,66.422,66.4594,66.3754,66.3847,119250.0
2018-06-21 13:40:00,71.17,71.21,71.11,71.17,348568.0,66.3847,66.422,66.3288,66.3847,348568.0
2018-06-21 13:50:00,71.17,71.18,71.11,71.17,154071.0,66.3847,66.3941,66.3288,66.3847,154071.0
2018-06-21 14:00:00,71.17,71.26,71.15,71.24,300291.0,66.3847,66.4687,66.3661,66.45,300291.0
2018-06-21 14:10:00,71.23,71.27,71.19,71.2,97794.0,66.4407,66.478,66.4034,66.4127,97794.0
2018-06-21 14:20:00,71.21,71.25,71.13,71.15,120838.0,66.422,66.4594,66.3474,66.3661,120838.0
2018-06-21 14:30:00,71.15,71.23,71.15,71.16,145204.0,66.3661,66.4407,66.3661,66.3754,145204.0
2018-06-21 14:40:00,71.17,71.17,71.13,71.16,101129.0,66.3847,66.3847,66.3474,66.3754,101129.0
2018-06-21 14:50:00,71.17,71.17,71.07,71.07,153149.0,66.3847,66.3847,66.2915,66.2915,153149.0
2018-06-21 15:00:00,71.07,71.15,71.05,71.11,231723.0,66.2915,66.3661,66.2728,66.3288,231723.0
2018-06-21 15:10:00,71.11,71.11,71.0,71.02,266206.0,66.3288,66.3288,66.2262,66.2448,266206.0
2018-06-21 15:20:00,71.02,71.13,70.9,71.08,751705.0,66.2448,66.3474,66.1329,66.3008,751705.0
2018-06-21 15:30:00,71.08,71.08,70.93,70.99,493921.0,66.3008,66.3008,66.1609,66.2168,493921.0
2018-06-21 15:40:00,70.98,71.01,70.86,71.0,411189.0,66.2075,66.2355,66.0956,66.2262,411189.0
2018-06-21 15:50:00,70.99,71.06,70.94,71.02,1141976.0,66.2168,66.2821,66.1702,66.2448,1141976.0
2018-06-22 09:30:00,71.21,71.23,70.82,70.85,617677.0,66.422,66.4407,66.0583,66.0863,617677.0
2018-06-22 09:40:00,70.84,70.87,70.63,70.74,544280.0,66.0769,66.1049,65.881,65.9837,544280.0
2018-06-22 09:50:00,70.74,70.85,70.67,70.73,642477.0,65.9837,66.0863,65.9184,65.9743,642477.0
2018-06-22 10:00:00,70.72,70.87,70.68,70.82,350767.0,65.965,66.1049,65.9277,66.0583,350767.0
2018-06-22 10:10:00,70.81,70.89,70.81,70.83,184885.0,66.0489,66.1236,66.0489,66.0676,184885.0
2018-06-22 10:20:00,70.83,70.83,70.54,70.6,444559.0,66.0676,66.0676,65.7971,65.8531,444559.0
2018-06-22 10:30:00,70.59,70.66,70.51,70.54,613270.0,65.8437,65.909,65.7691,65.7971,613270.0
2018-06-22 10:40:00,70.54,70.66,70.52,70.61,346143.0,65.7971,65.909,65.7784,65.8624,346143.0
2018-06-22 10:50:00,70.6,70.75,70.59,70.75,299603.0,65.8531,65.993,65.8437,65.993,299603.0
2018-06-22 11:00:00,70.74,70.79,70.71,70.76,368392.0,65.9837,66.0303,65.9557,66.0023,368392.0
2018-06-22 11:10:00,70.75,70.78,70.7,70.75,207001.0,65.993,66.021,65.9463,65.993,207001.0
2018-06-22 11:20:00,70.75,70.77,70.65,70.76,226790.0,65.993,66.0116,65.8997,66.0023,226790.0
2018-06-22 11:30:00,70.76,70.79,70.71,70.76,180202.0,66.0023,66.0303,65.9557,66.0023,180202.0
2018-06-22 11:40:00,70.77,70.84,70.74,70.81,204114.0,66.0116,66.0769,65.9837,66.0489,204114.0
2018-06-22 11:50:00,70.81,70.83,70.76,70.79,156647.0,66.0489,66.0676,66.0023,66.0303,156647.0
2018-06-22 12:00:00,70.78,70.81,70.74,70.78,128585.0,66.021,66.0489,65.9837,66.021,128585.0
2018-06-22 12:10:00,70.79,70.88,70.78,70.82,196421.0,66.0303,66.1142,66.021,66.0583,196421.0
2018-06-22 12:20:00,70.82,70.84,70.79,70.81,169876.0,66.0583,66.0769,66.0303,66.0489,169876.0
2018-06-22 12:30:00,70.81,70.84,70.78,70.81,132293.0,66.0489,66.0769,66.021,66.0489,132293.0
2018-06-22 12:40:00,70.81,70.89,70.8,70.89,118753.0,66.0489,66.1236,66.0396,66.1236,118753.0
2018-06-22 12:50:00,70.89,70.92,70.85,70.9,118820.0,66.1236,66.1515,66.0863,66.1329,118820.0
2018-06-22 13:00:00,70.91,70.98,70.9,70.98,128695.0,66.1422,66.2075,66.1329,66.2075,128695.0
2018-06-22 13:10:00,70.98,71.0,70.95,70.96,140807.0,66.2075,66.2262,66.1795,66.1889,140807.0
2018-06-22 13:20:00,70.95,71.04,70.94,71.04,146446.0,66.1795,66.2635,66.1702,66.2635,146446.0
2018-06-22 13:30:00,71.03,71.05,70.98,71.04,182797.0,66.2542,66.2728,66.2075,66.2635,182797.0
2018-06-22 13:40:00,71.03,71.06,70.99,70.99,135304.0,66.2542,66.2821,66.2168,66.2168,135304.0
2018-06-22 13:50:00,70.99,71.05,70.99,71.02,76526.0,66.2168,66.2728,66.2168,66.2448,76526.0
2018-06-22 14:00:00,71.02,71.04,70.95,70.97,150521.0,66.2448,66.2635,66.1795,66.1982,150521.0
2018-06-22 14:10:00,70.98,71.0,70.96,70.97,114458.0,66.2075,66.2262,66.1889,66.1982,114458.0
2018-06-22 14:20:00,70.97,70.98,70.93,70.95,108890.0,66.1982,66.2075,66.1609,66.1795,108890.0
2018-06-22 14:30:00,70.95,70.95,70.88,70.93,124276.0,66.1795,66.1795,66.1142,66.1609,124276.0
2018-06-22 14:40:00,70.93,71.01,70.92,70.99,209194.0,66.1609,66.2355,66.1515,66.2168,209194.0
2018-06-22 14:50:00,70.98,71.02,70.97,71.0,294072.0,66.2075,66.2448,66.1982,66.2262,294072.0
2018-06-22 15:00:00,71.0,71.01,70.95,71.0,136426.0,66.2262,66.2355,66.1795,66.2262,136426.0
2018-06-22 15:10:00,70.99,71.03,70.95,70.95,139299.0,66.2168,66.2542,66.1795,66.1795,139299.0
2018-06-22 15:20:00,70.95,71.02,70.95,70.99,210838.0,66.1795,66.2448,66.1795,66.2168,210838.0
2018-06-22 15:30:00,70.99,71.01,70.96,70.96,316872.0,66.2168,66.2355,66.1889,66.1889,316872.0
2018-06-22 15:40:00,70.97,71.04,70.96,71.01,651926.0,66.1982,66.2635,66.1889,66.2355,651926.0
2018-06-22 15:50:00,71.0,71.04,70.73,70.8,2830289.0,66.2262,66.2635,65.9743,66.0396,2830289.0
2018-06-25 09:30:00,70.23,70.3,69.86,69.87,1273133.0,65.5079,65.5732,65.1628,65.1721,1273133.0
2018-06-25 09:40:00,69.86,69.92,69.69,69.77,927477.0,65.1628,65.2188,65.0042,65.0789,927477.0
2018-06-25 09:50:00,69.76,69.92,69.74,69.83,619023.0,65.0695,65.2188,65.0509,65.1348,619023.0
2018-06-25 10:00:00,69.83,69.92,69.71,69.75,707023.0,65.1348,65.2188,65.0229,65.0602,707023.0
2018-06-25 10:10:00,69.75,69.78,69.52,69.52,402876.0,65.0602,65.0882,64.8457,64.8457,402876.0
2018-06-25 10:20:00,69.52,69.66,69.48,69.64,623769.0,64.8457,64.9763,64.8084,64.9576,623769.0
2018-06-25 10:30:00,69.63,69.73,69.53,69.63,340530.0,64.9483,65.0416,64.855,64.9483,340530.0
2018-06-25 10:40:00,69.63,69.82,69.59,69.82,344312.0,64.9483,65.1255,64.911,65.1255,344312.0
2018-06-25 10:50:00,69.81,69.86,69.5,69.56,286656.0,65.1162,65.1628,64.827,64.883,286656.0
2018-06-25 11:00:00,69.56,69.61,69.42,69.46,229838.0,64.883,64.9296,64.7524,64.7897,229838.0
2018-06-25 11:10:00,69.46,69.57,69.41,69.42,266802.0,64.7897,64.8923,64.7431,64.7524,266802.0
2018-06-25 11:20:00,69.42,69.44,69.28,69.29,324874.0,64.7524,64.7711,64.6218,64.6311,324874.0
2018-06-25 11:30:00,69.3,69.32,69.13,69.15,308112.0,64.6405,64.6591,64.4819,64.5006,308112.0
2018-06-25 11:40:00,69.15,69.32,69.15,69.3,448972.0,64.5006,64.6591,64.5006,64.6405,448972.0
2018-06-25 11:50:00,69.3,69.31,69.19,69.23,196775.0,64.6405,64.6498,64.5379,64.5752,196775.0
2018-06-25 12:00:00,69.23,69.25,68.86,68.86,695281.0,64.5752,64.5938,64.2301,64.2301,695281.0
2018-06-25 12:10:00,68.86,68.93,68.76,68.9,457385.0,64.2301,64.2953,64.1368,64.2674,457385.0
2018-06-25 12:20:00,68.9,69.06,68.84,69.02,258966.0,64.2674,64.4166,64.2114,64.3793,258966.0
2018-06-25 12:30:00,69.02,69.06,68.86,68.93,341648.0,64.3793,64.4166,64.2301,64.2953,341648.0
2018-06-25 12:40:00,68.93,69.06,68.89,68.92,152857.0,64.2953,64.4166,64.258,64.286,152857.0
2018-06-25 12:50:00,68.92,69.08,68.85,69.08,237293.0,64.286,64.4353,64.2207,64.4353,237293.0
2018-06-25 13:00:00,69.07,69.08,68.91,69.02,225310.0,64.4259,64.4353,64.2767,64.3793,225310.0
2018-06-25 13:10:00,69.03,69.04,68.82,68.86,212078.0,64.3886,64.398,64.1927,64.2301,212078.0
2018-06-25 13:20:00,68.85,69.01,68.82,68.98,251718.0,64.2207,64.37,64.1927,64.342,251718.0
2018-06-25 13:30:00,68.98,69.18,68.98,69.18,131077.0,64.342,64.5285,64.342,64.5285,131077.0
2018-06-25 13:40:00,69.19,69.28,69.15,69.25,302324.0,64.5379,64.6218,64.5006,64.5938,302324.0
2018-06-25 13:50:00,69.25,69.25,69.1,69.12,336619.0,64.5938,64.5938,64.4539,64.4726,336619.0
2018-06-25 14:00:00,69.12,69.17,69.06,69.08,119129.0,64.4726,64.5192,64.4166,64.4353,119129.0
2018-06-25 14:10:00,69.08,69.12,69.04,69.04,91228.0,64.4353,64.4726,64.398,64.398,91228.0
2018-06-25 14:20:00,69.04,69.1,69.02,69.09,171115.0,64.398,64.4539,64.3793,64.4446,171115.0
2018-06-25 14:30:00,69.09,69.09,68.86,68.86,169232.0,64.4446,64.4446,64.2301,64.2301,169232.0
2018-06-25 14:40:00,68.86,68.91,68.82,68.83,195815.0,64.2301,64.2767,64.1927,64.2021,195815.0
2018-06-25 14:50:00,68.82,68.89,68.72,68.88,437444.0,64.1927,64.258,64.0995,64.2487,437444.0
2018-06-25 15:00:00,68.88,68.92,68.82,68.85,136640.0,64.2487,64.286,64.1927,64.2207,136640.0
2018-06-25 15:10:00,68.84,69.01,68.82,68.98,408946.0,64.2114,64.37,64.1927,64.342,408946.0
2018-06-25 15:20:00,68.99,69.04,68.95,68.98,369607.0,64.3513,64.398,64.314,64.342,369607.0
2018-06-25 15:30:00,68.98,69.32,68.89,69.3,922285.0,64.342,64.6591,64.258,64.6405,922285.0
2018-06-25 15:40:00,69.3,69.44,69.26,69.31,752696.0,64.6405,64.7711,64.6032,64.6498,752696.0
2018-06-25 15:50:00,69.31,69.47,69.26,69.34,2104877.0,64.6498,64.799,64.6032,64.6778,2104877.0
2018-06-26 09:30:00,69.55,69.76,69.38,69.48,1121964.0,64.8737,65.0695,64.7151,64.8084,1121964.0
2018-06-26 09:40:00,69.47,69.92,69.47,69.91,1033701.0,64.799,65.2188,64.799,65.2095,1033701.0
2018-06-26 09:50:00,69.91,69.91,69.63,69.77,659478.0,65.2095,65.2095,64.9483,65.0789,659478.0
2018-06-26 10:00:00,69.78,69.88,69.73,69.76,349501.0,65.0882,65.1815,65.0416,65.0695,349501.0
2018-06-26 10:10:00,69.75,69.98,69.73,69.85,786841.0,65.0602,65.2748,65.0416,65.1535,786841.0
2018-06-26 10:20:00,69.85,69.87,69.68,69.68,331049.0,65.1535,65.1721,64.9949,64.9949,331049.0
2018-06-26 10:30:00,69.67,69.74,69.57,69.63,300515.0,64.9856,65.0509,64.8923,64.9483,300515.0
2018-06-26 10:40:00,69.63,69.65,69.44,69.55,249427.0,64.9483,64.9669,64.7711,64.8737,249427.0
2018-06-26 10:50:00,69.55,69.69,69.54,69.63,143708.0,64.8737,65.0042,64.8643,64.9483,143708.0
2018-06-26 11:00:00,69.62,69.7,69.57,69.64,187962.0,64.939,65.0136,64.8923,64.9576,187962.0
2018-06-26 11:10:00,69.64,69.73,69.64,69.66,322641.0,64.9576,65.0416,64.9576,64.9763,322641.0
2018-06-26 11:20:00,69.66,69.71,69.58,69.58,247269.0,64.9763,65.0229,64.9016,64.9016,247269.0
2018-06-26 11:30:00,69.58,69.63,69.52,69.61,343275.0,64.9016,64.9483,64.8457,64.9296,343275.0
2018-06-26 11:40:00,69.62,69.69,69.58,69.63,212719.0,64.939,65.0042,64.9016,64.9483,212719.0
2018-06-26 11:50:00,69.64,69.7,69.59,69.7,200392.0,64.9576,65.0136,64.911,65.0136,200392.0
2018-06-26 12:00:00,69.69,69.82,69.68,69.79,409353.0,65.0042,65.1255,64.9949,65.0975,409353.0
2018-06-26 12:10:00,69.79,69.87,69.76,69.82,339955.0,65.0975,65.1721,65.0695,65.1255,339955.0
2018-06-26 12:20:00,69.82,69.85,69.78,69.81,156842.0,65.1255,65.1535,65.0882,65.1162,156842.0
2018-06-26 12:30:00,69.81,69.86,69.81,69.84,156960.0,65.1162,65.1628,65.1162,65.1442,156960.0
2018-06-26 12:40:00,69.83,69.9,69.74,69.82,168693.0,65.1348,65.2001,65.0509,65.1255,168693.0
2018-06-26 12:50:00,69.82,69.92,69.79,69.87,200538.0,65.1255,65.2188,65.0975,65.1721,200538.0
2018-06-26 13:00:00,69.88,69.95,69.85,69.95,243060.0,65.1815,65.2468,65.1535,65.2468,243060.0
2018-06-26 13:10:00,69.95,70.06,69.94,70.06,192365.0,65.2468,65.3494,65.2374,65.3494,192365.0
2018-06-26 13:20:00,70.05,70.07,69.95,70.01,161466.0,65.34,65.3587,65.2468,65.3027,161466.0
2018-06-26 13:30:00,70.0,70.06,69.98,70.06,180501.0,65.2934,65.3494,65.2748,65.3494,180501.0
2018-06-26 13:40:00,70.05,70.05,69.95,70.01,161256.0,65.34,65.34,65.2468,65.3027,161256.0
2018-06-26 13:50:00,70.01,70.01,69.94,69.97,132783.0,65.3027,65.3027,65.2374,65.2654,132783.0
2018-06-26 14:00:00,69.97,69.99,69.86,69.88,257434.0,65.2654,65.2841,65.1628,65.1815,257434.0
2018-06-26 14:10:00,69.87,69.88,69.82,69.84,233889.0,65.1721,65.1815,65.1255,65.1442,233889.0
2018-06-26 14:20:00,69.84,69.87,69.8,69.81,149012.0,65.1442,65.1721,65.1069,65.1162,149012.0
2018-06-26 14:30:00,69.8,69.9,69.78,69.9,176369.0,65.1069,65.2001,65.0882,65.2001,176369.0
2018-06-26 14:40:00,69.91,69.93,69.82,69.84,231016.0,65.2095,65.2281,65.1255,65.1442,231016.0
2018-06-26 14:50:00,69.84,69.86,69.78,69.79,148915.0,65.1442,65.1628,65.0882,65.0975,148915.0
2018-06-26 15:00:00,69.78,69.81,69.69,69.72,186839.0,65.0882,65.1162,65.0042,65.0322,186839.0
2018-06-26 15:10:00,69.72,69.76,69.66,69.66,131193.0,65.0322,65.0695,64.9763,64.9763,131193.0
2018-06-26 15:20:00,69.66,69.68,69.62,69.65,228312.0,64.9763,64.9949,64.939,64.9669,228312.0
2018-06-26 15:30:00,69.65,69.81,69.64,69.77,294086.0,64.9669,65.1162,64.9576,65.0789,294086.0
2018-06-26 15:40:00,69.77,69.78,69.63,69.64,348849.0,65.0789,65.0882,64.9483,64.9576,348849.0
2018-06-26 15:50:00,69.63,69.63,69.52,69.6,1225482.0,64.9483,64.9483,64.8457,64.9203,1225482.0
2018-06-27 09:30:00,69.83,70.06,69.79,69.92,1093846.0,65.1348,65.3494,65.0975,65.2188,1093846.0
2018-06-27 09:40:00,69.92,70.06,69.78,70.02,774269.0,65.2188,65.3494,65.0882,65.3121,774269.0
2018-06-27 09:50:00,70.03,70.1,70.0,70.05,506466.0,65.3214,65.3867,65.2934,65.34,506466.0
2018-06-27 10:00:00,70.04,70.05,69.8,69.89,388361.0,65.3307,65.34,65.1069,65.1908,388361.0
2018-06-27 10:10:00,69.9,69.99,69.87,69.94,356937.0,65.2001,65.2841,65.1721,65.2374,356937.0
2018-06-27 10:20:00,69.95,69.98,69.91,69.93,324279.0,65.2468,65.2748,65.2095,65.2281,324279.0
2018-06-27 10:30:00,69.92,70.13,69.92,70.12,655368.0,65.2188,65.4147,65.2188,65.4053,655368.0
2018-06-27 10:40:00,70.12,70.15,69.99,70.0,158323.0,65.4053,65.4333,65.2841,65.2934,158323.0
2018-06-27 10:50:00,70.01,70.02,69.92,69.92,182922.0,65.3027,65.3121,65.2188,65.2188,182922.0
2018-06-27 11:00:00,69.91,69.98,69.71,69.85,537714.0,65.2095,65.2748,65.0229,65.1535,537714.0
2018-06-27 11:10:00,69.84,69.9,69.72,69.9,441214.0,65.1442,65.2001,65.0322,65.2001,441214.0
2018-06-27 11:20:00,69.9,69.9,69.65,69.67,397391.0,65.2001,65.2001,64.9669,64.9856,397391.0
2018-06-27 11:30:00,69.66,69.77,69.59,69.75,310465.0,64.9763,65.0789,64.911,65.0602,310465.0
2018-06-27 11:40:00,69.75,69.81,69.67,69.79,262390.0,65.0602,65.1162,64.9856,65.0975,262390.0
2018-06-27 11:50:00,69.79,69.83,69.73,69.79,101205.0,65.0975,65.1348,65.0416,65.0975,101205.0
2018-06-27 12:00:00,69.8,69.88,69.76,69.84,106306.0,65.1069,65.1815,65.0695,65.1442,106306.0
2018-06-27 12:10:00,69.86,69.91,69.8,69.89,244915.0,65.1628,65.2095,65.1069,65.1908,244915.0
2018-06-27 12:20:00,69.88,69.89,69.7,69.71,135828.0,65.1815,65.1908,65.0136,65.0229,135828.0
2018-06-27 12:30:00,69.71,69.72,69.56,69.62,110154.0,65.0229,65.0322,64.883,64.939,110154.0
2018-06-27 12:40:00,69.61,69.61,69.48,69.56,172265.0,64.9296,64.9296,64.8084,64.883,172265.0
2018-06-27 12:50:00,69.56,69.61,69.42,69.42,163258.0,64.883,64.9296,64.7524,64.7524,163258.0
2018-06-27 13:00:00,69.42,69.48,69.27,69.3,315784.0,64.7524,64.8084,64.6125,64.6405,315784.0
2018-06-27 13:10:00,69.3,69.32,69.05,69.06,796385.0,64.6405,64.6591,64.4073,64.4166,796385.0
2018-06-27 13:20:00,69.05,69.22,69.05,69.2,414658.0,64.4073,64.5659,64.4073,64.5472,414658.0
2018-06-27 13:30:00,69.19,69.27,69.12,69.23,326466.0,64.5379,64.6125,64.4726,64.5752,326466.0
2018-06-27 13:40:00,69.23,69.33,69.1,69.1,306495.0,64.5752,64.6685,64.4539,64.4539,306495.0
2018-06-27 13:50:00,69.1,69.17,68.99,69.14,275067.0,64.4539,64.5192,64.3513,64.4912,275067.0
2018-06-27 14:00:00,69.14,69.24,69.03,69.03,196538.0,64.4912,64.5845,64.3886,64.3886,196538.0
2018-06-27 14:10:00,69.04,69.18,68.99,69.14,313550.0,64.398,64.5285,64.3513,64.4912,313550.0
2018-06-27 14:20:00,69.15,69.23,69.08,69.09,158253.0,64.5006,64.5752,64.4353,64.4446,158253.0
2018-06-27 14:30:00,69.08,69.26,69.04,69.25,210793.0,64.4353,64.6032,64.398,64.5938,210793.0
2018-06-27 14:40:00,69.25,69.26,69.14,69.16,144593.0,64.5938,64.6032,64.4912,64.5099,144593.0
2018-06-27 14:50:00,69.17,69.17,68.97,69.01,304205.0,64.5192,64.5192,64.3327,64.37,304205.0
2018-06-27 15:00:00,69.02,69.05,68.9,68.92,337373.0,64.3793,64.4073,64.2674,64.286,337373.0
2018-06-27 15:10:00,68.91,68.98,68.78,68.95,544447.0,64.2767,64.342,64.1554,64.314,544447.0
2018-06-27 15:20:00,68.96,69.15,68.91,69.11,829190.0,64.3233,64.5006,64.2767,64.4632,829190.0
2018-06-27 15:30:00,69.11,69.18,69.03,69.07,527445.0,64.4632,64.5285,64.3886,64.4259,527445.0
2018-06-27 15:40:00,69.08,69.17,68.84,68.85,959642.0,64.4353,64.5192,64.2114,64.2207,959642.0
2018-06-27 15:50:00,68.84,68.94,68.64,68.68,4404633.0,64.2114,64.3047,64.0248,64.0622,4404633.0
2018-06-28 09:30:00,68.57,69.08,68.57,68.96,847759.0,63.9596,64.4353,63.9596,64.3233,847759.0
2018-06-28 09:40:00,68.95,69.08,68.65,68.72,1185430.0,64.314,64.4353,64.0342,64.0995,1185430.0
2018-06-28 09:50:00,68.72,69.14,68.69,69.06,1336078.0,64.0995,64.4912,64.0715,64.4166,1336078.0
2018-06-28 10:00:00,69.07,69.11,68.88,68.98,620866.0,64.4259,64.4632,64.2487,64.342,620866.0
2018-06-28 10:10:00,68.98,69.04,68.84,68.91,611152.0,64.342,64.398,64.2114,64.2767,611152.0
2018-06-28 10:20:00,68.92,69.08,68.83,68.92,514030.0,64.286,64.4353,64.2021,64.286,514030.0
2018-06-28 10:30:00,68.93,68.93,68.68,68.89,659533.0,64.2953,64.2953,64.0622,64.258,659533.0
2018-06-28 10:40:00,68.89,69.07,68.83,69.0,313122.0,64.258,64.4259,64.2021,64.3606,313122.0
2018-06-28 10:50:00,69.0,69.22,68.89,69.21,412291.0,64.3606,64.5659,64.258,64.5565,412291.0
2018-06-28 11:00:00,69.23,69.27,69.11,69.18,329848.0,64.5752,64.6125,64.4632,64.5285,329848.0
2018-06-28 11:10:00,69.19,69.2,69.02,69.15,191277.0,64.5379,64.5472,64.3793,64.5006,191277.0
2018-06-28 11:20:00,69.15,69.32,69.02,69.28,286464.0,64.5006,64.6591,64.3793,64.6218,286464.0
2018-06-28 11:30:00,69.27,69.34,69.22,69.33,245542.0,64.6125,64.6778,64.5659,64.6685,245542.0
2018-06-28 11:40:00,69.33,69.35,69.16,69.17,139865.0,64.6685,64.6871,64.5099,64.5192,139865.0
2018-06-28 11:50:00,69.17,69.24,69.11,69.22,126021.0,64.5192,64.5845,64.4632,64.5659,126021.0
2018-06-28 12:00:00,69.23,69.27,69.06,69.08,183068.0,64.5752,64.6125,64.4166,64.4353,183068.0
2018-06-28 12:10:00,69.08,69.11,69.04,69.07,117470.0,64.4353,64.4632,64.398,64.4259,117470.0
2018-06-28 12:20:00,69.08,69.1,68.91,68.98,243139.0,64.4353,64.4539,64.2767,64.342,243139.0
2018-06-28 12:30:00,68.98,69.0,68.89,68.99,155047.0,64.342,64.3606,64.258,64.3513,155047.0
2018-06-28 12:40:00,68.98,68.99,68.92,68.99,112224.0,64.342,64.3513,64.286,64.3513,112224.0
2018-06-28 12:50:00,69.0,69.17,69.0,69.13,123767.0,64.3606,64.5192,64.3606,64.4819,123767.0
2018-06-28 13:00:00,69.14,69.17,69.11,69.12,132645.0,64.4912,64.5192,64.4632,64.4726,132645.0
2018-06-28 13:10:00,69.12,69.2,69.1,69.15,118460.0,64.4726,64.5472,64.4539,64.5006,118460.0
2018-06-28 13:20:00,69.16,69.22,69.14,69.17,128044.0,64.5099,64.5659,64.4912,64.5192,128044.0
2018-06-28 13:30:00,69.17,69.25,69.15,69.16,377555.0,64.5192,64.5938,64.5006,64.5099,377555.0
2018-06-28 13:40:00,69.16,69.27,69.13,69.15,133031.0,64.5099,64.6125,64.4819,64.5006,133031.0
2018-06-28 13:50:00,69.15,69.26,69.15,69.24,202208.0,64.5006,64.6032,64.5006,64.5845,202208.0
2018-06-28 14:00:00,69.25,69.32,69.21,69.26,190449.0,64.5938,64.6591,64.5565,64.6032,190449.0
2018-06-28 14:10:00,69.26,69.29,69.21,69.29,127700.0,64.6032,64.6311,64.5565,64.6311,127700.0
2018-06-28 14:20:00,69.29,69.46,69.29,69.46,235860.0,64.6311,64.7897,64.6311,64.7897,235860.0
2018-06-28 14:30:00,69.45,69.47,69.4,69.41,137668.0,64.7804,64.799,64.7337,64.7431,137668.0
2018-06-28 14:40:00,69.42,69.51,69.41,69.47,243475.0,64.7524,64.8364,64.7431,64.799,243475.0
2018-06-28 14:50:00,69.47,69.62,69.45,69.62,251096.0,64.799,64.939,64.7804,64.939,251096.0
2018-06-28 15:00:00,69.62,69.65,69.52,69.61,262154.0,64.939,64.9669,64.8457,64.9296,262154.0
2018-06-28 15:10:00,69.61,69.73,69.61,69.7,240676.0,64.9296,65.0416,64.9296,65.0136,240676.0
2018-06-28 15:20:00,69.69,69.73,69.61,69.62,309094.0,65.0042,65.0416,64.9296,64.939,309094.0
2018-06-28 15:30:00,69.63,69.65,69.54,69.56,538409.0,64.9483,64.9669,64.8643,64.883,538409.0
2018-06-28 15:40:00,69.56,69.58,69.49,69.58,621485.0,64.883,64.9016,64.8177,64.9016,621485.0
2018-06-28 15:50:00,69.57,69.57,69.41,69.48,2515208.0,64.8923,64.8923,64.7431,64.8084,2515208.0
2018-06-29 09:30:00,69.77,69.87,69.71,69.76,455879.0,65.0789,65.1721,65.0229,65.0695,455879.0
2018-06-29 09:40:00,69.76,69.96,69.76,69.88,282352.0,65.0695,65.2561,65.0695,65.1815,282352.0
2018-06-29 09:50:00,69.89,69.91,69.8,69.9,533702.0,65.1908,65.2095,65.1069,65.2001,533702.0
2018-06-29 10:00:00,69.9,70.01,69.86,69.86,509123.0,65.2001,65.3027,65.1628,65.1628,509123.0
2018-06-29 10:10:00,69.87,69.91,69.74,69.83,199813.0,65.1721,65.2095,65.0509,65.1348,199813.0
2018-06-29 10:20:00,69.83,69.91,69.81,69.85,107491.0,65.1348,65.2095,65.1162,65.1535,107491.0
2018-06-29 10:30:00,69.85,69.99,69.82,69.95,253966.0,65.1535,65.2841,65.1255,65.2468,253966.0
2018-06-29 10:40:00,69.95,70.01,69.92,69.98,201848.0,65.2468,65.3027,65.2188,65.2748,201848.0
2018-06-29 10:50:00,69.97,70.07,69.95,69.98,114741.0,65.2654,65.3587,65.2468,65.2748,114741.0
2018-06-29 11:00:00,69.97,70.03,69.92,69.97,105877.0,65.2654,65.3214,65.2188,65.2654,105877.0
2018-06-29 11:10:00,69.97,70.01,69.89,69.93,183640.0,65.2654,65.3027,65.1908,65.2281,183640.0
2018-06-29 11:20:00,69.92,69.96,69.87,69.87,150289.0,65.2188,65.2561,65.1721,65.1721,150289.0
2018-06-29 11:30:00,69.87,69.89,69.8,69.82,116752.0,65.1721,65.1908,65.1069,65.1255,116752.0
2018-06-29 11:40:00,69.82,69.9,69.81,69.85,103267.0,65.1255,65.2001,65.1162,65.1535,103267.0
2018-06-29 11:50:00,69.85,69.87,69.71,69.78,173155.0,65.1535,65.1721,65.0229,65.0882,173155.0
2018-06-29 12:00:00,69.78,69.89,69.76,69.88,228897.0,65.0882,65.1908,65.0695,65.1815,228897.0
2018-06-29 12:10:00,69.87,69.9,69.82,69.89,112712.0,65.1721,65.2001,65.1255,65.1908,112712.0
2018-06-29 12:20:00,69.88,69.92,69.83,69.85,95658.0,65.1815,65.2188,65.1348,65.1535,95658.0
2018-06-29 12:30:00,69.85,69.86,69.77,69.81,91016.0,65.1535,65.1628,65.0789,65.1162,91016.0
2018-06-29 12:40:00,69.81,69.85,69.78,69.78,123816.0,65.1162,65.1535,65.0882,65.0882,123816.0
2018-06-29 12:50:00,69.78,69.83,69.69,69.76,154425.0,65.0882,65.1348,65.0042,65.0695,154425.0
2018-06-29 13:00:00,69.76,69.84,69.72,69.81,93987.0,65.0695,65.1442,65.0322,65.1162,93987.0
2018-06-29 13:10:00,69.81,69.86,69.8,69.84,89086.0,65.1162,65.1628,65.1069,65.1442,89086.0
2018-06-29 13:20:00,69.84,69.86,69.8,69.84,76563.0,65.1442,65.1628,65.1069,65.1442,76563.0
2018-06-29 13:30:00,69.84,69.84,69.79,69.83,92616.0,65.1442,65.1442,65.0975,65.1348,92616.0
2018-06-29 13:40:00,69.82,69.91,69.81,69.88,69000.0,65.1255,65.2095,65.1162,65.1815,69000.0
2018-06-29 13:50:00,69.88,69.9,69.83,69.88,65588.0,65.1815,65.2001,65.1348,65.1815,65588.0
2018-06-29 14:00:00,69.88,69.91,69.82,69.87,271332.0,65.1815,65.2095,65.1255,65.1721,271332.0
2018-06-29 14:10:00,69.87,69.89,69.8,69.84,124492.0,65.1721,65.1908,65.1069,65.1442,124492.0
2018-06-29 14:20:00,69.84,69.88,69.81,69.88,81604.0,65.1442,65.1815,65.1162,65.1815,81604.0
2018-06-29 14:30:00,69.88,69.88,69.8,69.83,100165.0,65.1815,65.1815,65.1069,65.1348,100165.0
2018-06-29 14:40:00,69.82,69.88,69.79,69.86,89631.0,65.1255,65.1815,65.0975,65.1628,89631.0
2018-06-29 14:50:00,69.86,69.91,69.84,69.91,91028.0,65.1628,65.2095,65.1442,65.2095,91028.0
2018-06-29 15:00:00,69.91,69.95,69.88,69.9,74232.0,65.2095,65.2468,65.1815,65.2001,74232.0
2018-06-29 15:10:00,69.89,69.91,69.8,69.82,72348.0,65.1908,65.2095,65.1069,65.1255,72348.0
2018-06-29 15:20:00,69.81,69.85,69.75,69.8,157500.0,65.1162,65.1535,65.0602,65.1069,157500.0
2018-06-29 15:30:00,69.8,69.81,69.69,69.7,288243.0,65.1069,65.1162,65.0042,65.0136,288243.0
2018-06-29 15:40:00,69.69,69.79,69.66,69.66,670371.0,65.0042,65.0975,64.9763,64.9763,670371.0
2018-06-29 15:50:00,69.67,69.67,69.43,69.43,2432172.0,64.9856,64.9856,64.7617,64.7617,2432172.0
2018-07-02 09:30:00,68.87,69.16,68.77,69.15,543406.0,64.2394,64.5099,64.1461,64.5006,543406.0
2018-07-02 09:40:00,69.15,69.31,69.02,69.27,409497.0,64.5006,64.6498,64.3793,64.6125,409497.0
2018-07-02 09:50:00,69.27,69.31,69.18,69.31,602965.0,64.6125,64.6498,64.5285,64.6498,602965.0
2018-07-02 10:00:00,69.3,69.41,69.24,69.34,962375.0,64.6405,64.7431,64.5845,64.6778,962375.0
2018-07-02 10:10:00,69.35,69.35,69.18,69.3,330933.0,64.6871,64.6871,64.5285,64.6405,330933.0
2018-07-02 10:20:00,69.3,69.44,69.23,69.43,450658.0,64.6405,64.7711,64.5752,64.7617,450658.0
2018-07-02 10:30:00,69.44,69.53,69.4,69.53,654285.0,64.7711,64.855,64.7337,64.855,654285.0
2018-07-02 10:40:00,69.52,69.57,69.44,69.47,208252.0,64.8457,64.8923,64.7711,64.799,208252.0
2018-07-02 10:50:00,69.47,69.47,69.4,69.46,137550.0,64.799,64.799,64.7337,64.7897,137550.0
2018-07-02 11:00:00,69.46,69.61,69.46,69.55,226450.0,64.7897,64.9296,64.7897,64.8737,226450.0
2018-07-02 11:10:00,69.56,69.56,69.38,69.41,176844.0,64.883,64.883,64.7151,64.7431,176844.0
2018-07-02 11:20:00,69.4,69.47,69.37,69.44,159265.0,64.7337,64.799,64.7058,64.7711,159265.0
2018-07-02 11:30:00,69.44,69.45,69.34,69.36,96742.0,64.7711,64.7804,64.6778,64.6964,96742.0
2018-07-02 11:40:00,69.36,69.38,69.3,69.32,112966.0,64.6964,64.7151,64.6405,64.6591,112966.0
2018-07-02 11:50:00,69.32,69.43,69.3,69.37,177561.0,64.6591,64.7617,64.6405,64.7058,177561.0
2018-07-02 12:00:00,69.37,69.38,69.3,69.34,129102.0,64.7058,64.7151,64.6405,64.6778,129102.0
2018-07-02 12:10:00,69.33,69.34,69.27,69.31,108574.0,64.6685,64.6778,64.6125,64.6498,108574.0
2018-07-02 12:20:00,69.32,69.41,69.31,69.4,167116.0,64.6591,64.7431,64.6498,64.7337,167116.0
2018-07-02 12:30:00,69.39,69.41,69.36,69.37,80532.0,64.7244,64.7431,64.6964,64.7058,80532.0
2018-07-02 12:40:00,69.37,69.44,69.34,69.44,102163.0,64.7058,64.7711,64.6778,64.7711,102163.0
2018-07-02 12:50:00,69.43,69.44,69.39,69.4,114062.0,64.7617,64.7711,64.7244,64.7337,114062.0
2018-07-02 13:00:00,69.4,69.43,69.31,69.34,138319.0,64.7337,64.7617,64.6498,64.6778,138319.0
2018-07-02 13:10:00,69.35,69.35,69.25,69.31,295342.0,64.6871,64.6871,64.5938,64.6498,295342.0
2018-07-02 13:20:00,69.31,69.37,69.29,69.32,164476.0,64.6498,64.7058,64.6311,64.6591,164476.0
2018-07-02 13:30:00,69.32,69.45,69.31,69.45,378467.0,64.6591,64.7804,64.6498,64.7804,378467.0
2018-07-02 13:40:00,69.45,69.65,69.44,69.63,194149.0,64.7804,64.9669,64.7711,64.9483,194149.0
2018-07-02 13:50:00,69.63,69.69,69.62,69.66,97956.0,64.9483,65.0042,64.939,64.9763,97956.0
2018-07-02 14:00:00,69.66,69.8,69.64,69.73,202895.0,64.9763,65.1069,64.9576,65.0416,202895.0
2018-07-02 14:10:00,69.74,69.86,69.71,69.85,407091.0,65.0509,65.1628,65.0229,65.1535,407091.0
2018-07-02 14:20:00,69.85,69.88,69.79,69.87,138795.0,65.1535,65.1815,65.0975,65.1721,138795.0
2018-07-02 14:30:00,69.87,69.95,69.85,69.85,168180.0,65.1721,65.2468,65.1535,65.1535,168180.0
2018-07-02 14:40:00,69.85,69.86,69.77,69.77,102857.0,65.1535,65.1628,65.0789,65.0789,102857.0
2018-07-02 14:50:00,69.78,69.79,69.72,69.73,183244.0,65.0882,65.0975,65.0322,65.0416,183244.0
2018-07-02 15:00:00,69.74,69.77,69.71,69.74,201114.0,65.0509,65.0789,65.0229,65.0509,201114.0
2018-07-02 15:10:00,69.73,69.8,69.73,69.79,361132.0,65.0416,65.1069,65.0416,65.0975,361132.0
2018-07-02 15:20:00,69.79,69.89,69.78,69.87,194139.0,65.0975,65.1908,65.0882,65.1721,194139.0
2018-07-02 15:30:00,69.87,69.92,69.8,69.91,338974.0,65.1721,65.2188,65.1069,65.2095,338974.0
2018-07-02 15:40:00,69.91,69.97,69.85,69.96,389042.0,65.2095,65.2654,65.1535,65.2561,389042.0
2018-07-02 15:50:00,69.96,70.11,69.95,70.1,1218835.0,65.2561,65.396,65.2468,65.3867,1218835.0
2018-07-03 09:30:00,70.3,70.35,69.93,69.96,562358.0,65.5732,65.6199,65.2281,65.2561,562358.0
2018-07-03 09:40:00,69.97,70.01,69.87,69.94,499904.0,65.2654,65.3027,65.1721,65.2374,499904.0
2018-07-03 09:50:00,69.94,70.01,69.84,69.97,453970.0,65.2374,65.3027,65.1442,65.2654,453970.0
2018-07-03 10:00:00,69.97,70.06,69.91,69.99,278922.0,65.2654,65.3494,65.2095,65.2841,278922.0
2018-07-03 10:10:00,69.99,70.06,69.99,70.05,168288.0,65.2841,65.3494,65.2841,65.34,168288.0
2018-07-03 10:20:00,70.05,70.05,69.94,70.0,111094.0,65.34,65.34,65.2374,65.2934,111094.0
2018-07-03 10:30:00,70.0,70.13,70.0,70.11,102074.0,65.2934,65.4147,65.2934,65.396,102074.0
2018-07-03 10:40:00,70.1,70.1,69.94,69.94,151708.0,65.3867,65.3867,65.2374,65.2374,151708.0
2018-07-03 10:50:00,69.95,69.97,69.86,69.91,167883.0,65.2468,65.2654,65.1628,65.2095,167883.0
2018-07-03 11:00:00,69.91,69.93,69.83,69.87,135673.0,65.2095,65.2281,65.1348,65.1721,135673.0
2018-07-03 11:10:00,69.86,69.91,69.82,69.89,93800.0,65.1628,65.2095,65.1255,65.1908,93800.0
2018-07-03 11:20:00,69.89,69.92,69.79,69.87,113881.0,65.1908,65.2188,65.0975,65.1721,113881.0
2018-07-03 11:30:00,69.86,69.92,69.85,69.91,128453.0,65.1628,65.2188,65.1535,65.2095,128453.0
2018-07-03 11:40:00,69.91,69.92,69.85,69.89,231575.0,65.2095,65.2188,65.1535,65.1908,231575.0
2018-07-03 11:50:00,69.89,69.89,69.72,69.82,331918.0,65.1908,65.1908,65.0322,65.1255,331918.0
2018-07-03 12:00:00,69.83,69.86,69.75,69.76,182224.0,65.1348,65.1628,65.0602,65.0695,182224.0
2018-07-03 12:10:00,69.76,69.79,69.56,69.64,381193.0,65.0695,65.0975,64.883,64.9576,381193.0
2018-07-03 12:20:00,69.64,69.69,69.57,69.61,202570.0,64.9576,65.0042,64.8923,64.9296,202570.0
2018-07-03 12:30:00,69.61,69.65,69.47,69.48,380813.0,64.9296,64.9669,64.799,64.8084,380813.0
2018-07-03 12:40:00,69.48,69.55,69.41,69.42,240872.0,64.8084,64.8737,64.7431,64.7524,240872.0
2018-07-03 12:50:00,69.42,69.42,69.21,69.27,781414.0,64.7524,64.7524,64.5565,64.6125,781414.0
2018-07-05 09:30:00,69.69,69.9,69.69,69.88,680502.0,65.0042,65.2001,65.0042,65.1815,680502.0
2018-07-05 09:40:00,69.88,69.94,69.81,69.85,647870.0,65.1815,65.2374,65.1162,65.1535,647870.0
2018-07-05 09:50:00,69.86,69.88,69.7,69.72,532738.0,65.1628,65.1815,65.0136,65.0322,532738.0
2018-07-05 10:00:00,69.72,69.82,69.68,69.81,675835.0,65.0322,65.1255,64.9949,65.1162,675835.0
2018-07-05 10:10:00,69.8,69.81,69.63,69.64,295577.0,65.1069,65.1162,64.9483,64.9576,295577.0
2018-07-05 10:20:00,69.64,69.7,69.6,69.66,281133.0,64.9576,65.0136,64.9203,64.9763,281133.0
2018-07-05 10:30:00,69.66,69.66,69.56,69.58,367412.0,64.9763,64.9763,64.883,64.9016,367412.0
2018-07-05 10:40:00,69.59,69.7,69.58,69.69,200639.0,64.911,65.0136,64.9016,65.0042,200639.0
2018-07-05 10:50:00,69.67,69.68,69.49,69.56,239656.0,64.9856,64.9949,64.8177,64.883,239656.0
2018-07-05 11:00:00,69.55,69.62,69.52,69.61,165184.0,64.8737,64.939,64.8457,64.9296,165184.0
2018-07-05 11:10:00,69.62,69.76,69.61,69.76,138921.0,64.939,65.0695,64.9296,65.0695,138921.0
2018-07-05 11:20:00,69.76,69.85,69.71,69.82,181486.0,65.0695,65.1535,65.0229,65.1255,181486.0
2018-07-05 11:30:00,69.81,69.89,69.81,69.83,116046.0,65.1162,65.1908,65.1162,65.1348,116046.0
2018-07-05 11:40:00,69.83,69.93,69.8,69.89,140638.0,65.1348,65.2281,65.1069,65.1908,140638.0
2018-07-05 11:50:00,69.89,69.94,69.87,69.88,143021.0,65.1908,65.2374,65.1721,65.1815,143021.0
2018-07-05 12:00:00,69.88,70.01,69.87,70.01,255366.0,65.1815,65.3027,65.1721,65.3027,255366.0
2018-07-05 12:10:00,70.0,70.11,69.98,70.05,151079.0,65.2934,65.396,65.2748,65.34,151079.0
2018-07-05 12:20:00,70.05,70.11,70.01,70.09,141394.0,65.34,65.396,65.3027,65.3774,141394.0
2018-07-05 12:30:00,70.09,70.12,70.05,70.07,126542.0,65.3774,65.4053,65.34,65.3587,126542.0
2018-07-05 12:40:00,70.06,70.11,69.98,70.0,100440.0,65.3494,65.396,65.2748,65.2934,100440.0
2018-07-05 12:50:00,70.0,70.11,69.99,70.09,114861.0,65.2934,65.396,65.2841,65.3774,114861.0
2018-07-05 13:00:00,70.08,70.16,70.07,70.1,110517.0,65.368,65.4426,65.3587,65.3867,110517.0
2018-07-05 13:10:00,70.1,70.16,70.1,70.15,81067.0,65.3867,65.4426,65.3867,65.4333,81067.0
2018-07-05 13:20:00,70.16,70.17,70.1,70.12,86570.0,65.4426,65.452,65.3867,65.4053,86570.0
2018-07-05 13:30:00,70.12,70.14,70.05,70.06,113576.0,65.4053,65.424,65.34,65.3494,113576.0
2018-07-05 13:40:00,70.05,70.11,70.02,70.09,99679.0,65.34,65.396,65.3121,65.3774,99679.0
2018-07-05 13:50:00,70.09,70.09,70.0,70.07,103790.0,65.3774,65.3774,65.2934,65.3587,103790.0
2018-07-05 14:00:00,70.08,70.18,69.93,69.94,278441.0,65.368,65.4613,65.2281,65.2374,278441.0
2018-07-05 14:10:00,69.93,70.0,69.84,70.0,164326.0,65.2281,65.2934,65.1442,65.2934,164326.0
2018-07-05 14:20:00,69.99,70.06,69.95,70.04,104956.0,65.2841,65.3494,65.2468,65.3307,104956.0
2018-07-05 14:30:00,70.03,70.1,70.02,70.04,112608.0,65.3214,65.3867,65.3121,65.3307,112608.0
2018-07-05 14:40:00,70.04,70.09,69.99,70.06,104432.0,65.3307,65.3774,65.2841,65.3494,104432.0
2018-07-05 14:50:00,70.07,70.15,70.04,70.14,151448.0,65.3587,65.4333,65.3307,65.424,151448.0
2018-07-05 15:00:00,70.14,70.25,70.12,70.18,394717.0,65.424,65.5266,65.4053,65.4613,394717.0
2018-07-05 15:10:00,70.18,70.21,70.14,70.2,194592.0,65.4613,65.4893,65.424,65.48,194592.0
2018-07-05 15:20:00,70.2,70.21,70.1,70.15,294016.0,65.48,65.4893,65.3867,65.4333,294016.0
2018-07-05 15:30:00,70.15,70.2,70.1,70.15,429472.0,65.4333,65.48,65.3867,65.4333,429472.0
2018-07-05 15:40:00,70.15,70.22,70.15,70.15,346375.0,65.4333,65.4986,65.4333,65.4333,346375.0
2018-07-05 15:50:00,70.15,70.28,70.12,70.24,1849098.0,65.4333,65.5546,65.4053,65.5173,1849098.0
2018-07-06 09:30:00,70.28,70.37,70.11,70.36,408097.0,65.5546,65.6385,65.396,65.6292,408097.0
2018-07-06 09:40:00,70.37,70.43,70.3,70.33,345565.0,65.6385,65.6945,65.5732,65.6012,345565.0
2018-07-06 09:50:00,70.33,70.43,70.29,70.41,272092.0,65.6012,65.6945,65.5639,65.6758,272092.0
2018-07-06 10:00:00,70.4,70.45,70.35,70.43,243863.0,65.6665,65.7131,65.6199,65.6945,243863.0
2018-07-06 10:10:00,70.44,70.48,70.38,70.38,184644.0,65.7038,65.7411,65.6479,65.6479,184644.0
2018-07-06 10:20:00,70.38,70.43,70.31,70.4,212825.0,65.6479,65.6945,65.5826,65.6665,212825.0
2018-07-06 10:30:00,70.41,70.43,70.31,70.39,113616.0,65.6758,65.6945,65.5826,65.6572,113616.0
2018-07-06 10:40:00,70.39,70.54,70.39,70.5,238198.0,65.6572,65.7971,65.6572,65.7598,238198.0
2018-07-06 10:50:00,70.5,70.59,70.47,70.56,318997.0,65.7598,65.8437,65.7318,65.8158,318997.0
2018-07-06 11:00:00,70.57,70.69,70.56,70.68,294201.0,65.8251,65.937,65.8158,65.9277,294201.0
2018-07-06 11:10:00,70.68,70.75,70.66,70.72,288865.0,65.9277,65.993,65.909,65.965,288865.0
2018-07-06 11:20:00,70.73,70.82,70.71,70.81,217242.0,65.9743,66.0583,65.9557,66.0489,217242.0
2018-07-06 11:30:00,70.82,70.97,70.81,70.96,268685.0,66.0583,66.1982,66.0489,66.1889,268685.0
2018-07-06 11:40:00,70.96,70.98,70.93,70.96,214332.0,66.1889,66.2075,66.1609,66.1889,214332.0
2018-07-06 11:50:00,70.96,70.96,70.87,70.91,183344.0,66.1889,66.1889,66.1049,66.1422,183344.0
2018-07-06 12:00:00,70.92,70.98,70.9,70.95,287043.0,66.1515,66.2075,66.1329,66.1795,287043.0
2018-07-06 12:10:00,70.95,70.98,70.94,70.95,153451.0,66.1795,66.2075,66.1702,66.1795,153451.0
2018-07-06 12:20:00,70.96,71.02,70.93,71.0,721949.0,66.1889,66.2448,66.1609,66.2262,721949.0
2018-07-06 12:30:00,71.0,71.04,70.97,71.04,300615.0,66.2262,66.2635,66.1982,66.2635,300615.0
2018-07-06 12:40:00,71.04,71.04,70.93,70.94,89695.0,66.2635,66.2635,66.1609,66.1702,89695.0
2018-07-06 12:50:00,70.94,70.98,70.92,70.98,75921.0,66.1702,66.2075,66.1515,66.2075,75921.0
2018-07-06 13:00:00,70.98,71.02,70.97,71.01,80708.0,66.2075,66.2448,66.1982,66.2355,80708.0
2018-07-06 13:10:00,71.0,71.02,70.98,71.01,119626.0,66.2262,66.2448,66.2075,66.2355,119626.0
2018-07-06 13:20:00,71.01,71.02,70.97,71.0,106017.0,66.2355,66.2448,66.1982,66.2262,106017.0
2018-07-06 13:30:00,71.0,71.02,70.98,71.0,56940.0,66.2262,66.2448,66.2075,66.2262,56940.0
2018-07-06 13:40:00,71.0,71.04,70.97,70.98,147452.0,66.2262,66.2635,66.1982,66.2075,147452.0
2018-07-06 13:50:00,70.98,71.03,70.98,71.0,108013.0,66.2075,66.2542,66.2075,66.2262,108013.0
2018-07-06 14:00:00,70.99,71.03,70.96,71.0,89906.0,66.2168,66.2542,66.1889,66.2262,89906.0
2018-07-06 14:10:00,71.01,71.04,70.99,70.99,95896.0,66.2355,66.2635,66.2168,66.2168,95896.0
2018-07-06 14:20:00,70.99,71.01,70.98,71.01,68963.0,66.2168,66.2355,66.2075,66.2355,68963.0
2018-07-06 14:30:00,71.0,71.01,70.93,70.94,117004.0,66.2262,66.2355,66.1609,66.1702,117004.0
2018-07-06 14:40:00,70.93,71.02,70.93,71.01,97193.0,66.1609,66.2448,66.1609,66.2355,97193.0
2018-07-06 14:50:00,71.01,71.06,70.99,71.03,361820.0,66.2355,66.2821,66.2168,66.2542,361820.0
2018-07-06 15:00:00,71.04,71.09,71.03,71.08,139154.0,66.2635,66.3101,66.2542,66.3008,139154.0
2018-07-06 15:10:00,71.08,71.1,71.05,71.09,166825.0,66.3008,66.3194,66.2728,66.3101,166825.0
2018-07-06 15:20:00,71.09,71.17,71.07,71.15,470056.0,66.3101,66.3847,66.2915,66.3661,470056.0
2018-07-06 15:30:00,71.15,71.17,71.07,71.11,233516.0,66.3661,66.3847,66.2915,66.3288,233516.0
2018-07-06 15:40:00,71.1,71.1,70.92,70.94,417270.0,66.3194,66.3194,66.1515,66.1702,417270.0
2018-07-06 15:50:00,70.93,71.11,70.87,71.05,2072240.0,66.1609,66.3288,66.1049,66.2728,2072240.0
2018-07-09 09:30:00,71.44,71.57,71.42,71.48,918637.0,66.6366,66.7578,66.6179,66.6739,918637.0
2018-07-09 09:40:00,71.48,71.55,71.44,71.45,298912.0,66.6739,66.7392,66.6366,66.6459,298912.0
2018-07-09 09:50:00,71.44,71.45,71.24,71.33,348698.0,66.6366,66.6459,66.45,66.534,348698.0
2018-07-09 10:00:00,71.32,71.34,71.21,71.22,269207.0,66.5247,66.5433,66.422,66.4314,269207.0
2018-07-09 10:10:00,71.23,71.26,71.07,71.13,248445.0,66.4407,66.4687,66.2915,66.3474,248445.0
2018-07-09 10:20:00,71.13,71.22,71.11,71.12,167328.0,66.3474,66.4314,66.3288,66.3381,167328.0
2018-07-09 10:30:00,71.12,71.19,71.08,71.15,277773.0,66.3381,66.4034,66.3008,66.3661,277773.0
2018-07-09 10:40:00,71.15,71.18,71.08,71.14,123875.0,66.3661,66.3941,66.3008,66.3568,123875.0
2018-07-09 10:50:00,71.13,71.25,71.11,71.24,145934.0,66.3474,66.4594,66.3288,66.45,145934.0
2018-07-09 11:00:00,71.25,71.3,71.23,71.3,157571.0,66.4594,66.506,66.4407,66.506,157571.0
2018-07-09 11:10:00,71.3,71.32,71.26,71.31,87586.0,66.506,66.5247,66.4687,66.5153,87586.0
2018-07-09 11:20:00,71.31,71.35,71.27,71.28,120788.0,66.5153,66.5526,66.478,66.4873,120788.0
2018-07-09 11:30:00,71.28,71.3,71.19,71.28,142349.0,66.4873,66.506,66.4034,66.4873,142349.0
2018-07-09 11:40:00,71.28,71.32,71.25,71.31,59305.0,66.4873,66.5247,66.4594,66.5153,59305.0
2018-07-09 11:50:00,71.31,71.35,71.25,71.32,146803.0,66.5153,66.5526,66.4594,66.5247,146803.0
2018-07-09 12:00:00,71.33,71.39,71.31,71.35,108180.0,66.534,66.5899,66.5153,66.5526,108180.0
2018-07-09 12:10:00,71.34,71.36,71.3,71.31,71712.0,66.5433,66.562,66.506,66.5153,71712.0
2018-07-09 12:20:00,71.31,71.32,71.26,71.28,139014.0,66.5153,66.5247,66.4687,66.4873,139014.0
2018-07-09 12:30:00,71.28,71.3,71.23,71.28,143045.0,66.4873,66.506,66.4407,66.4873,143045.0
2018-07-09 12:40:00,71.28,71.31,71.26,71.27,85548.0,66.4873,66.5153,66.4687,66.478,85548.0
2018-07-09 12:50:00,71.28,71.3,71.26,71.28,205994.0,66.4873,66.506,66.4687,66.4873,205994.0
2018-07-09 13:00:00,71.28,71.34,71.27,71.28,112417.0,66.4873,66.5433,66.478,66.4873,112417.0
2018-07-09 13:10:00,71.28,71.29,71.23,71.29,370024.0,66.4873,66.4967,66.4407,66.4967,370024.0
2018-07-09 13:20:00,71.29,71.38,71.28,71.37,118643.0,66.4967,66.5806,66.4873,66.5713,118643.0
2018-07-09 13:30:00,71.37,71.4,71.35,71.39,170857.0,66.5713,66.5993,66.5526,66.5899,170857.0
2018-07-09 13:40:00,71.38,71.4,71.36,71.39,60201.0,66.5806,66.5993,66.562,66.5899,60201.0
2018-07-09 13:50:00,71.39,71.43,71.37,71.41,70348.0,66.5899,66.6273,66.5713,66.6086,70348.0
2018-07-09 14:00:00,71.41,71.42,71.36,71.37,48700.0,66.6086,66.6179,66.562,66.5713,48700.0
2018-07-09 14:10:00,71.36,71.42,71.35,71.41,81963.0,66.562,66.6179,66.5526,66.6086,81963.0
2018-07-09 14:20:00,71.42,71.43,71.38,71.42,89988.0,66.6179,66.6273,66.5806,66.6179,89988.0
2018-07-09 14:30:00,71.42,71.44,71.41,71.43,81435.0,66.6179,66.6366,66.6086,66.6273,81435.0
2018-07-09 14:40:00,71.44,71.48,71.42,71.47,93940.0,66.6366,66.6739,66.6179,66.6646,93940.0
2018-07-09 14:50:00,71.46,71.55,71.46,71.53,199850.0,66.6552,66.7392,66.6552,66.7205,199850.0
2018-07-09 15:00:00,71.53,71.56,71.48,71.52,156328.0,66.7205,66.7485,66.6739,66.7112,156328.0
2018-07-09 15:10:00,71.52,71.53,71.43,71.47,128614.0,66.7112,66.7205,66.6273,66.6646,128614.0
2018-07-09 15:20:00,71.47,71.5,71.45,71.49,214705.0,66.6646,66.6926,66.6459,66.6832,214705.0
2018-07-09 15:30:00,71.49,71.52,71.46,71.52,147426.0,66.6832,66.7112,66.6552,66.7112,147426.0
2018-07-09 15:40:00,71.52,71.59,71.51,71.59,276527.0,66.7112,66.7765,66.7019,66.7765,276527.0
2018-07-09 15:50:00,71.58,71.62,71.52,71.6,1177804.0,66.7672,66.8045,66.7112,66.7858,1177804.0
2018-07-10 09:30:00,71.61,71.77,71.61,71.75,829752.0,66.7952,66.9444,66.7952,66.9257,829752.0
2018-07-10 09:40:00,71.76,71.82,71.69,71.73,357638.0,66.9351,66.991,66.8698,66.9071,357638.0
2018-07-10 09:50:00,71.74,71.77,71.67,71.71,262712.0,66.9164,66.9444,66.8511,66.8884,262712.0
2018-07-10 10:00:00,71.71,71.8,71.7,71.7,227948.0,66.8884,66.9724,66.8791,66.8791,227948.0
2018-07-10 10:10:00,71.71,71.74,71.64,71.74,122078.0,66.8884,66.9164,66.8231,66.9164,122078.0
2018-07-10 10:20:00,71.74,71.79,71.7,71.79,126053.0,66.9164,66.9631,66.8791,66.9631,126053.0
2018-07-10 10:30:00,71.78,71.86,71.77,71.86,76969.0,66.9537,67.0283,66.9444,67.0283,76969.0
2018-07-10 10:40:00,71.85,71.9,71.81,71.84,108153.0,67.019,67.0657,66.9817,67.0097,108153.0
2018-07-10 10:50:00,71.84,71.86,71.78,71.85,105927.0,67.0097,67.0283,66.9537,67.019,105927.0
2018-07-10 11:00:00,71.86,71.93,71.85,71.91,94564.0,67.0283,67.0936,67.019,67.075,94564.0
2018-07-10 11:10:00,71.91,71.91,71.79,71.83,112769.0,67.075,67.075,66.9631,67.0004,112769.0
2018-07-10 11:20:00,71.83,71.84,71.76,71.8,158584.0,67.0004,67.0097,66.9351,66.9724,158584.0
2018-07-10 11:30:00,71.79,71.85,71.78,71.84,91228.0,66.9631,67.019,66.9537,67.0097,91228.0
2018-07-10 11:40:00,71.84,71.92,71.84,71.89,84945.0,67.0097,67.0843,67.0097,67.0563,84945.0
2018-07-10 11:50:00,71.9,71.95,71.88,71.95,118144.0,67.0657,67.1123,67.047,67.1123,118144.0
2018-07-10 12:00:00,71.95,71.96,71.87,71.88,229897.0,67.1123,67.1216,67.0377,67.047,229897.0
2018-07-10 12:10:00,71.89,71.91,71.88,71.9,62323.0,67.0563,67.075,67.047,67.0657,62323.0
2018-07-10 12:20:00,71.91,71.97,71.88,71.96,72598.0,67.075,67.1309,67.047,67.1216,72598.0
2018-07-10 12:30:00,71.95,71.96,71.91,71.95,47866.0,67.1123,67.1216,67.075,67.1123,47866.0
2018-07-10 12:40:00,71.95,71.96,71.92,71.93,89388.0,67.1123,67.1216,67.0843,67.0936,89388.0
2018-07-10 12:50:00,71.93,71.94,71.9,71.92,166419.0,67.0936,67.103,67.0657,67.0843,166419.0
2018-07-10 13:00:00,71.92,71.93,71.85,71.85,86441.0,67.0843,67.0936,67.019,67.019,86441.0
2018-07-10 13:10:00,71.85,71.89,71.83,71.87,157781.0,67.019,67.0563,67.0004,67.0377,157781.0
2018-07-10 13:20:00,71.86,71.87,71.8,71.82,84746.0,67.0283,67.0377,66.9724,66.991,84746.0
2018-07-10 13:30:00,71.81,71.82,71.7,71.7,173826.0,66.9817,66.991,66.8791,66.8791,173826.0
2018-07-10 13:40:00,71.7,71.73,71.63,71.64,128621.0,66.8791,66.9071,66.8138,66.8231,128621.0
2018-07-10 13:50:00,71.63,71.72,71.61,71.7,365616.0,66.8138,66.8978,66.7952,66.8791,365616.0
2018-07-10 14:00:00,71.7,71.75,71.7,71.75,148868.0,66.8791,66.9257,66.8791,66.9257,148868.0
2018-07-10 14:10:00,71.75,71.79,71.73,71.75,192493.0,66.9257,66.9631,66.9071,66.9257,192493.0
2018-07-10 14:20:00,71.75,71.8,71.73,71.76,110135.0,66.9257,66.9724,66.9071,66.9351,110135.0
2018-07-10 14:30:00,71.77,71.79,71.74,71.76,124490.0,66.9444,66.9631,66.9164,66.9351,124490.0
2018-07-10 14:40:00,71.76,71.79,71.71,71.78,181815.0,66.9351,66.9631,66.8884,66.9537,181815.0
2018-07-10 14:50:00,71.78,71.86,71.77,71.84,232568.0,66.9537,67.0283,66.9444,67.0097,232568.0
2018-07-10 15:00:00,71.84,71.85,71.81,71.83,107253.0,67.0097,67.019,66.9817,67.0004,107253.0
2018-07-10 15:10:00,71.84,71.87,71.83,71.86,157629.0,67.0097,67.0377,67.0004,67.0283,157629.0
2018-07-10 15:20:00,71.85,71.86,71.77,71.79,197888.0,67.019,67.0283,66.9444,66.9631,197888.0
2018-07-10 15:30:00,71.79,71.85,71.79,71.83,169869.0,66.9631,67.019,66.9631,67.0004,169869.0
2018-07-10 15:40:00,71.83,71.83,71.71,71.74,329862.0,67.0004,67.0004,66.8884,66.9164,329862.0
2018-07-10 15:50:00,71.75,71.83,71.74,71.79,2227770.0,66.9257,67.0004,66.9164,66.9631,2227770.0
2018-07-11 09:30:00,71.26,71.61,71.15,71.57,692899.0,66.4687,66.7952,66.3661,66.7578,692899.0
2018-07-11 09:40:00,71.57,71.57,71.43,71.51,420982.0,66.7578,66.7578,66.6273,66.7019,420982.0
2018-07-11 09:50:00,71.51,71.6,71.48,71.5,256660.0,66.7019,66.7858,66.6739,66.6926,256660.0
2018-07-11 10:00:00,71.5,71.67,71.49,71.6,220061.0,66.6926,66.8511,66.6832,66.7858,220061.0
2018-07-11 10:10:00,71.59,71.7,71.52,71.69,147432.0,66.7765,66.8791,66.7112,66.8698,147432.0
2018-07-11 10:20:00,71.7,71.74,71.67,71.73,134062.0,66.8791,66.9164,66.8511,66.9071,134062.0
2018-07-11 10:30:00,71.73,71.77,71.68,71.71,189417.0,66.9071,66.9444,66.8604,66.8884,189417.0
2018-07-11 10:40:00,71.71,71.71,71.55,71.57,271360.0,66.8884,66.8884,66.7392,66.7578,271360.0
2018-07-11 10:50:00,71.58,71.65,71.57,71.65,86101.0,66.7672,66.8325,66.7578,66.8325,86101.0
2018-07-11 11:00:00,71.66,71.73,71.59,71.6,115336.0,66.8418,66.9071,66.7765,66.7858,115336.0
2018-07-11 11:10:00,71.61,71.61,71.48,71.52,425608.0,66.7952,66.7952,66.6739,66.7112,425608.0
2018-07-11 11:20:00,71.51,71.52,71.42,71.42,330871.0,66.7019,66.7112,66.6179,66.6179,330871.0
2018-07-11 11:30:00,71.42,71.49,71.35,71.45,154964.0,66.6179,66.6832,66.5526,66.6459,154964.0
2018-07-11 11:40:00,71.45,71.47,71.32,71.41,150229.0,66.6459,66.6646,66.5247,66.6086,150229.0
2018-07-11 11:50:00,71.42,71.51,71.39,71.39,190052.0,66.6179,66.7019,66.5899,66.5899,190052.0
2018-07-11 12:00:00,71.39,71.44,71.34,71.35,117285.0,66.5899,66.6366,66.5433,66.5526,117285.0
2018-07-11 12:10:00,71.34,71.42,71.3,71.39,144242.0,66.5433,66.6179,66.506,66.5899,144242.0
2018-07-11 12:20:00,71.38,71.43,71.37,71.42,79843.0,66.5806,66.6273,66.5713,66.6179,79843.0
2018-07-11 12:30:00,71.42,71.52,71.41,71.51,122300.0,66.6179,66.7112,66.6086,66.7019,122300.0
2018-07-11 12:40:00,71.51,71.57,71.47,71.53,83268.0,66.7019,66.7578,66.6646,66.7205,83268.0
2018-07-11 12:50:00,71.53,71.54,71.43,71.46,105975.0,66.7205,66.7299,66.6273,66.6552,105975.0
2018-07-11 13:00:00,71.47,71.51,71.44,71.46,185085.0,66.6646,66.7019,66.6366,66.6552,185085.0
2018-07-11 13:10:00,71.45,71.5,71.41,71.5,195055.0,66.6459,66.6926,66.6086,66.6926,195055.0
2018-07-11 13:20:00,71.5,71.64,71.49,71.61,156504.0,66.6926,66.8231,66.6832,66.7952,156504.0
2018-07-11 13:30:00,71.62,71.66,71.57,71.58,152730.0,66.8045,66.8418,66.7578,66.7672,152730.0
2018-07-11 13:40:00,71.58,71.62,71.52,71.53,103826.0,66.7672,66.8045,66.7112,66.7205,103826.0
2018-07-11 13:50:00,71.52,71.53,71.47,71.48,93765.0,66.7112,66.7205,66.6646,66.6739,93765.0
2018-07-11 14:00:00,71.48,71.55,71.46,71.48,98917.0,66.6739,66.7392,66.6552,66.6739,98917.0
2018-07-11 14:10:00,71.48,71.48,71.37,71.44,177690.0,66.6739,66.6739,66.5713,66.6366,177690.0
2018-07-11 14:20:00,71.44,71.56,71.44,71.54,207733.0,66.6366,66.7485,66.6366,66.7299,207733.0
2018-07-11 14:30:00,71.54,71.58,71.53,71.55,161530.0,66.7299,66.7672,66.7205,66.7392,161530.0
2018-07-11 14:40:00,71.55,71.59,71.52,71.54,126367.0,66.7392,66.7765,66.7112,66.7299,126367.0
2018-07-11 14:50:00,71.55,71.57,71.49,71.53,104432.0,66.7392,66.7578,66.6832,66.7205,104432.0
2018-07-11 15:00:00,71.53,71.58,71.48,71.57,229637.0,66.7205,66.7672,66.6739,66.7578,229637.0
2018-07-11 15:10:00,71.57,71.58,71.47,71.51,401671.0,66.7578,66.7672,66.6646,66.7019,401671.0
2018-07-11 15:20:00,71.51,71.52,71.45,71.47,227007.0,66.7019,66.7112,66.6459,66.6646,227007.0
2018-07-11 15:30:00,71.47,71.55,71.47,71.52,298219.0,66.6646,66.7392,66.6646,66.7112,298219.0
2018-07-11 15:40:00,71.51,71.56,71.48,71.54,352809.0,66.7019,66.7485,66.6739,66.7299,352809.0
2018-07-11 15:50:00,71.54,71.54,71.4,71.42,2830217.0,66.7299,66.7299,66.5993,66.6179,2830217.0
2018-07-12 09:30:00,71.8,71.96,71.72,71.94,343822.0,66.9724,67.1216,66.8978,67.103,343822.0
2018-07-12 09:40:00,71.94,71.97,71.86,71.91,443785.0,67.103,67.1309,67.0283,67.075,443785.0
2018-07-12 09:50:00,71.92,72.05,71.91,72.04,379487.0,67.0843,67.2056,67.075,67.1962,379487.0
2018-07-12 10:00:00,72.04,72.16,72.04,72.16,408010.0,67.1962,67.3082,67.1962,67.3082,408010.0
2018-07-12 10:10:00,72.15,72.18,72.09,72.15,201799.0,67.2988,67.3268,67.2429,67.2988,201799.0
2018-07-12 10:20:00,72.15,72.27,72.11,72.26,239774.0,67.2988,67.4108,67.2615,67.4015,239774.0
2018-07-12 10:30:00,72.26,72.33,72.26,72.31,268366.0,67.4015,67.4667,67.4015,67.4481,268366.0
2018-07-12 10:40:00,72.3,72.32,72.21,72.22,132098.0,67.4388,67.4574,67.3548,67.3641,132098.0
2018-07-12 10:50:00,72.22,72.25,72.18,72.19,149258.0,67.3641,67.3921,67.3268,67.3362,149258.0
2018-07-12 11:00:00,72.2,72.34,72.19,72.34,111569.0,67.3455,67.4761,67.3362,67.4761,111569.0
2018-07-12 11:10:00,72.34,72.39,72.29,72.38,137050.0,67.4761,67.5227,67.4294,67.5134,137050.0
2018-07-12 11:20:00,72.37,72.38,72.3,72.35,144037.0,67.5041,67.5134,67.4388,67.4854,144037.0
2018-07-12 11:30:00,72.36,72.37,72.26,72.33,146119.0,67.4947,67.5041,67.4015,67.4667,146119.0
2018-07-12 11:40:00,72.33,72.39,72.29,72.38,142793.0,67.4667,67.5227,67.4294,67.5134,142793.0
2018-07-12 11:50:00,72.39,72.5,72.35,72.48,250521.0,67.5227,67.6253,67.4854,67.6067,250521.0
2018-07-12 12:00:00,72.49,72.53,72.47,72.51,991292.0,67.616,67.6533,67.5973,67.6346,991292.0
2018-07-12 12:10:00,72.51,72.55,72.5,72.53,135197.0,67.6346,67.672,67.6253,67.6533,135197.0
2018-07-12 12:20:00,72.53,72.54,72.47,72.49,128072.0,67.6533,67.6626,67.5973,67.616,128072.0
2018-07-12 12:30:00,72.49,72.52,72.43,72.44,74846.0,67.616,67.644,67.56,67.5693,74846.0
2018-07-12 12:40:00,72.44,72.47,72.36,72.46,378315.0,67.5693,67.5973,67.4947,67.588,378315.0
2018-07-12 12:50:00,72.46,72.52,72.46,72.49,98966.0,67.588,67.644,67.588,67.616,98966.0
2018-07-12 13:00:00,72.5,72.54,72.49,72.5,516324.0,67.6253,67.6626,67.616,67.6253,516324.0
2018-07-12 13:10:00,72.51,72.52,72.48,72.5,92247.0,67.6346,67.644,67.6067,67.6253,92247.0
2018-07-12 13:20:00,72.5,72.53,72.46,72.53,118668.0,67.6253,67.6533,67.588,67.6533,118668.0
2018-07-12 13:30:00,72.53,72.54,72.46,72.52,140589.0,67.6533,67.6626,67.588,67.644,140589.0
2018-07-12 13:40:00,72.52,72.54,72.48,72.49,85946.0,67.644,67.6626,67.6067,67.616,85946.0
2018-07-12 13:50:00,72.49,72.5,72.4,72.42,128510.0,67.616,67.6253,67.532,67.5507,128510.0
2018-07-12 14:00:00,72.42,72.47,72.38,72.39,123244.0,67.5507,67.5973,67.5134,67.5227,123244.0
2018-07-12 14:10:00,72.39,72.49,72.39,72.48,95766.0,67.5227,67.616,67.5227,67.6067,95766.0
2018-07-12 14:20:00,72.48,72.53,72.48,72.51,90858.0,67.6067,67.6533,67.6067,67.6346,90858.0
2018-07-12 14:30:00,72.5,72.52,72.46,72.49,109948.0,67.6253,67.644,67.588,67.616,109948.0
2018-07-12 14:40:00,72.49,72.51,72.46,72.48,83898.0,67.616,67.6346,67.588,67.6067,83898.0
2018-07-12 14:50:00,72.48,72.55,72.48,72.54,113826.0,67.6067,67.672,67.6067,67.6626,113826.0
2018-07-12 15:00:00,72.53,72.59,72.53,72.56,179037.0,67.6533,67.7093,67.6533,67.6813,179037.0
2018-07-12 15:10:00,72.56,72.57,72.49,72.54,175489.0,67.6813,67.6906,67.616,67.6626,175489.0
2018-07-12 15:20:00,72.53,72.54,72.43,72.51,268961.0,67.6533,67.6626,67.56,67.6346,268961.0
2018-07-12 15:30:00,72.51,72.54,72.51,72.53,244511.0,67.6346,67.6626,67.6346,67.6533,244511.0
2018-07-12 15:40:00,72.53,72.58,72.5,72.58,354435.0,67.6533,67.6999,67.6253,67.6999,354435.0
2018-07-12 15:50:00,72.57,72.66,72.52,72.62,2114614.0,67.6906,67.7746,67.644,67.7372,2114614.0
2018-07-13 09:30:00,72.63,72.71,72.5,72.55,325375.0,67.7466,67.8212,67.6253,67.672,325375.0
2018-07-13 09:40:00,72.56,72.58,72.39,72.49,323964.0,67.6813,67.6999,67.5227,67.616,323964.0
2018-07-13 09:50:00,72.49,72.5,72.3,72.33,218995.0,67.616,67.6253,67.4388,67.4667,218995.0
2018-07-13 10:00:00,72.33,72.56,72.31,72.56,253398.0,67.4667,67.6813,67.4481,67.6813,253398.0
2018-07-13 10:10:00,72.56,72.62,72.5,72.52,143892.0,67.6813,67.7372,67.6253,67.644,143892.0
2018-07-13 10:20:00,72.52,72.64,72.51,72.61,121676.0,67.644,67.7559,67.6346,67.7279,121676.0
2018-07-13 10:30:00,72.61,72.65,72.6,72.64,100258.0,67.7279,67.7652,67.7186,67.7559,100258.0
2018-07-13 10:40:00,72.64,72.68,72.57,72.58,138126.0,67.7559,67.7932,67.6906,67.6999,138126.0
2018-07-13 10:50:00,72.58,72.62,72.54,72.59,144013.0,67.6999,67.7372,67.6626,67.7093,144013.0
2018-07-13 11:00:00,72.59,72.62,72.57,72.58,122769.0,67.7093,67.7372,67.6906,67.6999,122769.0
2018-07-13 11:10:00,72.59,72.66,72.57,72.65,171965.0,67.7093,67.7746,67.6906,67.7652,171965.0
2018-07-13 11:20:00,72.66,72.68,72.62,72.65,127111.0,67.7746,67.7932,67.7372,67.7652,127111.0
2018-07-13 11:30:00,72.65,72.69,72.64,72.66,72748.0,67.7652,67.8025,67.7559,67.7746,72748.0
2018-07-13 11:40:00,72.67,72.68,72.57,72.64,441806.0,67.7839,67.7932,67.6906,67.7559,441806.0
2018-07-13 11:50:00,72.63,72.65,72.59,72.64,166968.0,67.7466,67.7652,67.7093,67.7559,166968.0
2018-07-13 12:00:00,72.63,72.68,72.59,72.67,143024.0,67.7466,67.7932,67.7093,67.7839,143024.0
2018-07-13 12:10:00,72.68,72.72,72.67,72.72,86566.0,67.7932,67.8305,67.7839,67.8305,86566.0
2018-07-13 12:20:00,72.71,72.71,72.64,72.67,73409.0,67.8212,67.8212,67.7559,67.7839,73409.0
2018-07-13 12:30:00,72.67,72.68,72.6,72.6,167069.0,67.7839,67.7932,67.7186,67.7186,167069.0
2018-07-13 12:40:00,72.61,72.66,72.59,72.62,90653.0,67.7279,67.7746,67.7093,67.7372,90653.0
2018-07-13 12:50:00,72.62,72.65,72.58,72.62,85360.0,67.7372,67.7652,67.6999,67.7372,85360.0
2018-07-13 13:00:00,72.62,72.63,72.53,72.53,91846.0,67.7372,67.7466,67.6533,67.6533,91846.0
2018-07-13 13:10:00,72.53,72.55,72.48,72.5,153158.0,67.6533,67.672,67.6067,67.6253,153158.0
2018-07-13 13:20:00,72.5,72.54,72.5,72.5,88110.0,67.6253,67.6626,67.6253,67.6253,88110.0
2018-07-13 13:30:00,72.5,72.52,72.47,72.49,78616.0,67.6253,67.644,67.5973,67.616,78616.0
2018-07-13 13:40:00,72.48,72.49,72.4,72.41,100846.0,67.6067,67.616,67.532,67.5414,100846.0
2018-07-13 13:50:00,72.41,72.47,72.41,72.45,129977.0,67.5414,67.5973,67.5414,67.5787,129977.0
2018-07-13 14:00:00,72.45,72.48,72.42,72.45,75743.0,67.5787,67.6067,67.5507,67.5787,75743.0
2018-07-13 14:10:00,72.45,72.48,72.43,72.43,79761.0,67.5787,67.6067,67.56,67.56,79761.0
2018-07-13 14:20:00,72.44,72.47,72.4,72.45,110196.0,67.5693,67.5973,67.532,67.5787,110196.0
2018-07-13 14:30:00,72.44,72.45,72.41,72.45,63943.0,67.5693,67.5787,67.5414,67.5787,63943.0
2018-07-13 14:40:00,72.45,72.49,72.45,72.48,80437.0,67.5787,67.616,67.5787,67.6067,80437.0
2018-07-13 14:50:00,72.48,72.53,72.47,72.5,51053.0,67.6067,67.6533,67.5973,67.6253,51053.0
2018-07-13 15:00:00,72.51,72.55,72.49,72.54,93783.0,67.6346,67.672,67.616,67.6626,93783.0
2018-07-13 15:10:00,72.53,72.56,72.51,72.53,100066.0,67.6533,67.6813,67.6346,67.6533,100066.0
2018-07-13 15:20:00,72.53,72.57,72.52,72.55,101497.0,67.6533,67.6906,67.644,67.672,101497.0
2018-07-13 15:30:00,72.55,72.62,72.54,72.62,131815.0,67.672,67.7372,67.6626,67.7372,131815.0
2018-07-13 15:40:00,72.62,72.62,72.54,72.55,398455.0,67.7372,67.7372,67.6626,67.672,398455.0
2018-07-13 15:50:00,72.56,72.62,72.54,72.56,1858813.0,67.6813,67.7372,67.6626,67.6813,1858813.0
2018-07-16 09:30:00,72.56,72.66,72.55,72.6,261552.0,67.6813,67.7746,67.672,67.7186,261552.0
2018-07-16 09:40:00,72.59,72.61,72.43,72.55,190917.0,67.7093,67.7279,67.56,67.672,190917.0
2018-07-16 09:50:00,72.55,72.64,72.53,72.62,159684.0,67.672,67.7559,67.6533,67.7372,159684.0
2018-07-16 10:00:00,72.63,72.71,72.61,72.66,169878.0,67.7466,67.8212,67.7279,67.7746,169878.0
2018-07-16 10:10:00,72.67,72.69,72.61,72.66,101997.0,67.7839,67.8025,67.7279,67.7746,101997.0
2018-07-16 10:20:00,72.66,72.67,72.56,72.64,98293.0,67.7746,67.7839,67.6813,67.7559,98293.0
2018-07-16 10:30:00,72.64,72.69,72.61,72.65,79440.0,67.7559,67.8025,67.7279,67.7652,79440.0
2018-07-16 10:40:00,72.64,72.66,72.52,72.53,88978.0,67.7559,67.7746,67.644,67.6533,88978.0
2018-07-16 10:50:00,72.52,72.55,72.44,72.44,114914.0,67.644,67.672,67.5693,67.5693,114914.0
2018-07-16 11:00:00,72.43,72.5,72.42,72.46,148870.0,67.56,67.6253,67.5507,67.588,148870.0
2018-07-16 11:10:00,72.45,72.51,72.45,72.51,57613.0,67.5787,67.6346,67.5787,67.6346,57613.0
2018-07-16 11:20:00,72.51,72.54,72.47,72.49,76685.0,67.6346,67.6626,67.5973,67.616,76685.0
2018-07-16 11:30:00,72.5,72.55,72.47,72.55,66797.0,67.6253,67.672,67.5973,67.672,66797.0
2018-07-16 11:40:00,72.56,72.57,72.48,72.52,70098.0,67.6813,67.6906,67.6067,67.644,70098.0
2018-07-16 11:50:00,72.53,72.55,72.51,72.53,57502.0,67.6533,67.672,67.6346,67.6533,57502.0
2018-07-16 12:00:00,72.52,72.52,72.46,72.48,50074.0,67.644,67.644,67.588,67.6067,50074.0
2018-07-16 12:10:00,72.48,72.5,72.43,72.5,68345.0,67.6067,67.6253,67.56,67.6253,68345.0
2018-07-16 12:20:00,72.5,72.59,72.5,72.59,121308.0,67.6253,67.7093,67.6253,67.7093,121308.0
2018-07-16 12:30:00,72.59,72.59,72.54,72.55,60104.0,67.7093,67.7093,67.6626,67.672,60104.0
2018-07-16 12:40:00,72.54,72.55,72.49,72.5,56205.0,67.6626,67.672,67.616,67.6253,56205.0
2018-07-16 12:50:00,72.5,72.55,72.49,72.53,69272.0,67.6253,67.672,67.616,67.6533,69272.0
2018-07-16 13:00:00,72.53,72.56,72.51,72.53,127133.0,67.6533,67.6813,67.6346,67.6533,127133.0
2018-07-16 13:10:00,72.52,72.53,72.49,72.51,88297.0,67.644,67.6533,67.616,67.6346,88297.0
2018-07-16 13:20:00,72.51,72.54,72.44,72.48,67303.0,67.6346,67.6626,67.5693,67.6067,67303.0
2018-07-16 13:30:00,72.48,72.52,72.45,72.52,96346.0,67.6067,67.644,67.5787,67.644,96346.0
2018-07-16 13:40:00,72.51,72.52,72.46,72.46,33597.0,67.6346,67.644,67.588,67.588,33597.0
2018-07-16 13:50:00,72.46,72.46,72.41,72.44,73349.0,67.588,67.588,67.5414,67.5693,73349.0
2018-07-16 14:00:00,72.45,72.46,72.41,72.45,56270.0,67.5787,67.588,67.5414,67.5787,56270.0
2018-07-16 14:10:00,72.45,72.46,72.41,72.44,64227.0,67.5787,67.588,67.5414,67.5693,64227.0
2018-07-16 14:20:00,72.44,72.45,72.38,72.38,62341.0,67.5693,67.5787,67.5134,67.5134,62341.0
2018-07-16 14:30:00,72.38,72.39,72.35,72.35,95227.0,67.5134,67.5227,67.4854,67.4854,95227.0
2018-07-16 14:40:00,72.35,72.35,72.23,72.28,346215.0,67.4854,67.4854,67.3735,67.4201,346215.0
2018-07-16 14:50:00,72.28,72.31,72.24,72.28,151979.0,67.4201,67.4481,67.3828,67.4201,151979.0
2018-07-16 15:00:00,72.29,72.33,72.24,72.33,136884.0,67.4294,67.4667,67.3828,67.4667,136884.0
2018-07-16 15:10:00,72.33,72.35,72.31,72.32,77443.0,67.4667,67.4854,67.4481,67.4574,77443.0
2018-07-16 15:20:00,72.32,72.35,72.3,72.32,169751.0,67.4574,67.4854,67.4388,67.4574,169751.0
2018-07-16 15:30:00,72.32,72.39,72.31,72.37,131062.0,67.4574,67.5227,67.4481,67.5041,131062.0
2018-07-16 15:40:00,72.37,72.38,72.31,72.33,212996.0,67.5041,67.5134,67.4481,67.4667,212996.0
2018-07-16 15:50:00,72.32,72.39,72.29,72.36,1118284.0,67.4574,67.5227,67.4294,67.4947,1118284.0
2018-07-17 09:30:00,71.85,72.09,71.81,72.05,479808.0,67.019,67.2429,66.9817,67.2056,479808.0
2018-07-17 09:40:00,72.04,72.18,72.04,72.15,367475.0,67.1962,67.3268,67.1962,67.2988,367475.0
2018-07-17 09:50:00,72.16,72.22,72.16,72.21,205155.0,67.3082,67.3641,67.3082,67.3548,205155.0
2018-07-17 10:00:00,72.22,72.29,72.18,72.27,201504.0,67.3641,67.4294,67.3268,67.4108,201504.0
2018-07-17 10:10:00,72.28,72.33,72.21,72.31,96681.0,67.4201,67.4667,67.3548,67.4481,96681.0
2018-07-17 10:20:00,72.31,72.33,72.27,72.32,91437.0,67.4481,67.4667,67.4108,67.4574,91437.0
2018-07-17 10:30:00,72.32,72.39,72.32,72.34,80875.0,67.4574,67.5227,67.4574,67.4761,80875.0
2018-07-17 10:40:00,72.34,72.41,72.3,72.39,53432.0,67.4761,67.5414,67.4388,67.5227,53432.0
2018-07-17 10:50:00,72.39,72.48,72.36,72.44,123209.0,67.5227,67.6067,67.4947,67.5693,123209.0
2018-07-17 11:00:00,72.44,72.53,72.43,72.52,138554.0,67.5693,67.6533,67.56,67.644,138554.0
2018-07-17 11:10:00,72.52,72.52,72.46,72.48,67913.0,67.644,67.644,67.588,67.6067,67913.0
2018-07-17 11:20:00,72.48,72.53,72.47,72.48,58110.0,67.6067,67.6533,67.5973,67.6067,58110.0
2018-07-17 11:30:00,72.48,72.51,72.45,72.5,86291.0,67.6067,67.6346,67.5787,67.6253,86291.0
2018-07-17 11:40:00,72.5,72.59,72.47,72.58,87406.0,67.6253,67.7093,67.5973,67.6999,87406.0
2018-07-17 11:50:00,72.58,72.63,72.56,72.63,81455.0,67.6999,67.7466,67.6813,67.7466,81455.0
2018-07-17 12:00:00,72.63,72.63,72.57,72.61,58804.0,67.7466,67.7466,67.6906,67.7279,58804.0
2018-07-17 12:10:00,72.61,72.75,72.59,72.73,150446.0,67.7279,67.8585,67.7093,67.8398,150446.0
2018-07-17 12:20:00,72.73,72.87,72.72,72.85,198559.0,67.8398,67.9704,67.8305,67.9518,198559.0
2018-07-17 12:30:00,72.86,72.88,72.79,72.79,75786.0,67.9611,67.9798,67.8958,67.8958,75786.0
2018-07-17 12:40:00,72.79,72.83,72.77,72.81,69189.0,67.8958,67.9331,67.8772,67.9145,69189.0
2018-07-17 12:50:00,72.8,72.83,72.76,72.78,71250.0,67.9051,67.9331,67.8678,67.8865,71250.0
2018-07-17 13:00:00,72.79,72.85,72.78,72.84,88570.0,67.8958,67.9518,67.8865,67.9425,88570.0
2018-07-17 13:10:00,72.84,72.91,72.83,72.84,191155.0,67.9425,68.0077,67.9331,67.9425,191155.0
2018-07-17 13:20:00,72.83,72.89,72.81,72.87,106023.0,67.9331,67.9891,67.9145,67.9704,106023.0
2018-07-17 13:30:00,72.88,72.91,72.87,72.89,73650.0,67.9798,68.0077,67.9704,67.9891,73650.0
2018-07-17 13:40:00,72.89,72.94,72.86,72.92,99217.0,67.9891,68.0357,67.9611,68.0171,99217.0
2018-07-17 13:50:00,72.91,72.94,72.86,72.87,94837.0,68.0077,68.0357,67.9611,67.9704,94837.0
2018-07-17 14:00:00,72.87,72.88,72.81,72.86,80983.0,67.9704,67.9798,67.9145,67.9611,80983.0
2018-07-17 14:10:00,72.86,72.86,72.82,72.86,106009.0,67.9611,67.9611,67.9238,67.9611,106009.0
2018-07-17 14:20:00,72.86,72.9,72.85,72.89,82213.0,67.9611,67.9984,67.9518,67.9891,82213.0
2018-07-17 14:30:00,72.88,72.92,72.87,72.87,92440.0,67.9798,68.0171,67.9704,67.9704,92440.0
2018-07-17 14:40:00,72.88,72.93,72.87,72.9,110487.0,67.9798,68.0264,67.9704,67.9984,110487.0
2018-07-17 14:50:00,72.9,72.91,72.81,72.83,124526.0,67.9984,68.0077,67.9145,67.9331,124526.0
2018-07-17 15:00:00,72.83,72.88,72.8,72.87,152085.0,67.9331,67.9798,67.9051,67.9704,152085.0
2018-07-17 15:10:00,72.88,72.92,72.86,72.92,158092.0,67.9798,68.0171,67.9611,68.0171,158092.0
2018-07-17 15:20:00,72.91,72.99,72.91,72.96,254076.0,68.0077,68.0824,68.0077,68.0544,254076.0
2018-07-17 15:30:00,72.95,72.98,72.93,72.97,284300.0,68.0451,68.073,68.0264,68.0637,284300.0
2018-07-17 15:40:00,72.97,73.03,72.95,72.98,310765.0,68.0637,68.1197,68.0451,68.073,310765.0
2018-07-17 15:50:00,72.98,72.98,72.85,72.9,1244301.0,68.073,68.073,67.9518,67.9984,1244301.0
2018-07-18 09:30:00,72.89,72.9,72.74,72.81,483878.0,67.9891,67.9984,67.8492,67.9145,483878.0
2018-07-18 09:40:00,72.81,72.82,72.64,72.72,321044.0,67.9145,67.9238,67.7559,67.8305,321044.0
2018-07-18 09:50:00,72.71,72.74,72.64,72.71,204170.0,67.8212,67.8492,67.7559,67.8212,204170.0
2018-07-18 10:00:00,72.71,72.76,72.65,72.69,209086.0,67.8212,67.8678,67.7652,67.8025,209086.0
2018-07-18 10:10:00,72.69,72.7,72.54,72.56,178084.0,67.8025,67.8119,67.6626,67.6813,178084.0
2018-07-18 10:20:00,72.57,72.69,72.56,72.64,72676.0,67.6906,67.8025,67.6813,67.7559,72676.0
2018-07-18 10:30:00,72.64,72.66,72.53,72.64,158309.0,67.7559,67.7746,67.6533,67.7559,158309.0
2018-07-18 10:40:00,72.64,72.67,72.61,72.64,107932.0,67.7559,67.7839,67.7279,67.7559,107932.0
2018-07-18 10:50:00,72.64,72.69,72.61,72.67,54155.0,67.7559,67.8025,67.7279,67.7839,54155.0
2018-07-18 11:00:00,72.67,72.72,72.62,72.72,64353.0,67.7839,67.8305,67.7372,67.8305,64353.0
2018-07-18 11:10:00,72.72,72.78,72.7,72.73,118721.0,67.8305,67.8865,67.8119,67.8398,118721.0
2018-07-18 11:20:00,72.74,72.76,72.67,72.71,155297.0,67.8492,67.8678,67.7839,67.8212,155297.0
2018-07-18 11:30:00,72.71,72.76,72.7,72.73,102524.0,67.8212,67.8678,67.8119,67.8398,102524.0
2018-07-18 11:40:00,72.73,72.75,72.69,72.72,105528.0,67.8398,67.8585,67.8025,67.8305,105528.0
2018-07-18 11:50:00,72.71,72.78,72.71,72.76,209494.0,67.8212,67.8865,67.8212,67.8678,209494.0
2018-07-18 12:00:00,72.76,72.79,72.72,72.78,72856.0,67.8678,67.8958,67.8305,67.8865,72856.0
2018-07-18 12:10:00,72.78,72.79,72.66,72.66,73530.0,67.8865,67.8958,67.7746,67.7746,73530.0
2018-07-18 12:20:00,72.67,72.74,72.67,72.74,52264.0,67.7839,67.8492,67.7839,67.8492,52264.0
2018-07-18 12:30:00,72.74,72.76,72.72,72.75,67519.0,67.8492,67.8678,67.8305,67.8585,67519.0
2018-07-18 12:40:00,72.75,72.8,72.74,72.8,42448.0,67.8585,67.9051,67.8492,67.9051,42448.0
2018-07-18 12:50:00,72.8,72.83,72.78,72.8,68064.0,67.9051,67.9331,67.8865,67.9051,68064.0
2018-07-18 13:00:00,72.8,72.84,72.76,72.81,63295.0,67.9051,67.9425,67.8678,67.9145,63295.0
2018-07-18 13:10:00,72.81,72.82,72.79,72.81,68295.0,67.9145,67.9238,67.8958,67.9145,68295.0
2018-07-18 13:20:00,72.81,72.85,72.79,72.83,85239.0,67.9145,67.9518,67.8958,67.9331,85239.0
2018-07-18 13:30:00,72.83,72.83,72.77,72.78,480267.0,67.9331,67.9331,67.8772,67.8865,480267.0
2018-07-18 13:40:00,72.78,72.78,72.75,72.77,45489.0,67.8865,67.8865,67.8585,67.8772,45489.0
2018-07-18 13:50:00,72.77,72.81,72.73,72.79,181523.0,67.8772,67.9145,67.8398,67.8958,181523.0
2018-07-18 14:00:00,72.79,72.88,72.78,72.87,350294.0,67.8958,67.9798,67.8865,67.9704,350294.0
2018-07-18 14:10:00,72.87,72.88,72.8,72.81,158678.0,67.9704,67.9798,67.9051,67.9145,158678.0
2018-07-18 14:20:00,72.81,72.86,72.81,72.85,103436.0,67.9145,67.9611,67.9145,67.9518,103436.0
2018-07-18 14:30:00,72.85,72.86,72.79,72.8,145018.0,67.9518,67.9611,67.8958,67.9051,145018.0
2018-07-18 14:40:00,72.8,72.84,72.78,72.82,78140.0,67.9051,67.9425,67.8865,67.9238,78140.0
2018-07-18 14:50:00,72.81,72.83,72.77,72.81,175580.0,67.9145,67.9331,67.8772,67.9145,175580.0
2018-07-18 15:00:00,72.82,72.86,72.8,72.86,108061.0,67.9238,67.9611,67.9051,67.9611,108061.0
2018-07-18 15:10:00,72.86,72.89,72.83,72.88,211281.0,67.9611,67.9891,67.9331,67.9798,211281.0
2018-07-18 15:20:00,72.87,72.89,72.82,72.84,101625.0,67.9704,67.9891,67.9238,67.9425,101625.0
2018-07-18 15:30:00,72.84,72.87,72.79,72.81,230766.0,67.9425,67.9704,67.8958,67.9145,230766.0
2018-07-18 15:40:00,72.8,72.85,72.78,72.85,306159.0,67.9051,67.9518,67.8865,67.9518,306159.0
2018-07-18 15:50:00,72.84,72.87,72.78,72.8,705919.0,67.9425,67.9704,67.8865,67.9051,705919.0
2018-07-19 09:30:00,72.61,72.89,72.6,72.89,323083.0,67.7279,67.9891,67.7186,67.9891,323083.0
2018-07-19 09:40:00,72.88,72.89,72.72,72.72,337983.0,67.9798,67.9891,67.8305,67.8305,337983.0
2018-07-19 09:50:00,72.73,72.74,72.48,72.56,414577.0,67.8398,67.8492,67.6067,67.6813,414577.0
2018-07-19 10:00:00,72.57,72.57,72.46,72.47,182881.0,67.6906,67.6906,67.588,67.5973,182881.0
2018-07-19 10:10:00,72.46,72.62,72.46,72.62,268080.0,67.588,67.7372,67.588,67.7372,268080.0
2018-07-19 10:20:00,72.62,72.63,72.53,72.58,170489.0,67.7372,67.7466,67.6533,67.6999,170489.0
2018-07-19 10:30:00,72.58,72.58,72.46,72.49,86727.0,67.6999,67.6999,67.588,67.616,86727.0
2018-07-19 10:40:00,72.5,72.56,72.48,72.52,121735.0,67.6253,67.6813,67.6067,67.644,121735.0
2018-07-19 10:50:00,72.51,72.66,72.47,72.62,70212.0,67.6346,67.7746,67.5973,67.7372,70212.0
2018-07-19 11:00:00,72.62,72.71,72.61,72.67,112671.0,67.7372,67.8212,67.7279,67.7839,112671.0
2018-07-19 11:10:00,72.67,72.68,72.6,72.68,127254.0,67.7839,67.7932,67.7186,67.7932,127254.0
2018-07-19 11:20:00,72.68,72.73,72.66,72.68,76973.0,67.7932,67.8398,67.7746,67.7932,76973.0
2018-07-19 11:30:00,72.68,72.72,72.66,72.69,81957.0,67.7932,67.8305,67.7746,67.8025,81957.0
2018-07-19 11:40:00,72.69,72.75,72.67,72.71,66407.0,67.8025,67.8585,67.7839,67.8212,66407.0
2018-07-19 11:50:00,72.71,72.76,72.68,72.69,48984.0,67.8212,67.8678,67.7932,67.8025,48984.0
2018-07-19 12:00:00,72.69,72.7,72.59,72.61,80745.0,67.8025,67.8119,67.7093,67.7279,80745.0
2018-07-19 12:10:00,72.61,72.62,72.56,72.57,72924.0,67.7279,67.7372,67.6813,67.6906,72924.0
2018-07-19 12:20:00,72.58,72.58,72.5,72.54,87176.0,67.6999,67.6999,67.6253,67.6626,87176.0
2018-07-19 12:30:00,72.55,72.59,72.53,72.55,61291.0,67.672,67.7093,67.6533,67.672,61291.0
2018-07-19 12:40:00,72.55,72.55,72.4,72.43,170108.0,67.672,67.672,67.532,67.56,170108.0
2018-07-19 12:50:00,72.44,72.51,72.42,72.51,41757.0,67.5693,67.6346,67.5507,67.6346,41757.0
2018-07-19 13:00:00,72.5,72.6,72.43,72.54,600952.0,67.6253,67.7186,67.56,67.6626,600952.0
2018-07-19 13:10:00,72.53,72.57,72.5,72.56,93936.0,67.6533,67.6906,67.6253,67.6813,93936.0
2018-07-19 13:20:00,72.55,72.64,72.54,72.59,123867.0,67.672,67.7559,67.6626,67.7093,123867.0
2018-07-19 13:30:00,72.58,72.67,72.56,72.65,88782.0,67.6999,67.7839,67.6813,67.7652,88782.0
2018-07-19 13:40:00,72.64,72.66,72.62,72.62,57785.0,67.7559,67.7746,67.7372,67.7372,57785.0
2018-07-19 13:50:00,72.61,72.65,72.59,72.63,62713.0,67.7279,67.7652,67.7093,67.7466,62713.0
2018-07-19 14:00:00,72.63,72.68,72.63,72.66,58260.0,67.7466,67.7932,67.7466,67.7746,58260.0
2018-07-19 14:10:00,72.66,72.66,72.58,72.64,72937.0,67.7746,67.7746,67.6999,67.7559,72937.0
2018-07-19 14:20:00,72.64,72.64,72.57,72.61,167978.0,67.7559,67.7559,67.6906,67.7279,167978.0
2018-07-19 14:30:00,72.61,72.62,72.55,72.56,107832.0,67.7279,67.7372,67.672,67.6813,107832.0
2018-07-19 14:40:00,72.56,72.6,72.53,72.55,109516.0,67.6813,67.7186,67.6533,67.672,109516.0
2018-07-19 14:50:00,72.54,72.55,72.49,72.55,98707.0,67.6626,67.672,67.616,67.672,98707.0
2018-07-19 15:00:00,72.55,72.57,72.53,72.53,149188.0,67.672,67.6906,67.6533,67.6533,149188.0
2018-07-19 15:10:00,72.53,72.53,72.4,72.45,178251.0,67.6533,67.6533,67.532,67.5787,178251.0
2018-07-19 15:20:00,72.45,72.52,72.44,72.51,143014.0,67.5787,67.644,67.5693,67.6346,143014.0
2018-07-19 15:30:00,72.51,72.6,72.46,72.59,277524.0,67.6346,67.7186,67.588,67.7093,277524.0
2018-07-19 15:40:00,72.58,72.58,72.49,72.49,323711.0,67.6999,67.6999,67.616,67.616,323711.0
2018-07-19 15:50:00,72.5,72.56,72.42,72.56,1349354.0,67.6253,67.6813,67.5507,67.6813,1349354.0
2018-07-20 09:30:00,72.81,72.85,72.61,72.66,555373.0,67.9145,67.9518,67.7279,67.7746,555373.0
2018-07-20 09:40:00,72.67,72.8,72.67,72.76,554628.0,67.7839,67.9051,67.7839,67.8678,554628.0
2018-07-20 09:50:00,72.75,72.79,72.69,72.75,199181.0,67.8585,67.8958,67.8025,67.8585,199181.0
2018-07-20 10:00:00,72.75,72.82,72.69,72.7,187346.0,67.8585,67.9238,67.8025,67.8119,187346.0
2018-07-20 10:10:00,72.7,72.76,72.68,72.7,126908.0,67.8119,67.8678,67.7932,67.8119,126908.0
2018-07-20 10:20:00,72.69,72.82,72.68,72.8,161706.0,67.8025,67.9238,67.7932,67.9051,161706.0
2018-07-20 10:30:00,72.81,72.87,72.77,72.86,121574.0,67.9145,67.9704,67.8772,67.9611,121574.0
2018-07-20 10:40:00,72.86,72.95,72.85,72.9,130591.0,67.9611,68.0451,67.9518,67.9984,130591.0
2018-07-20 10:50:00,72.91,72.91,72.84,72.89,132331.0,68.0077,68.0077,67.9425,67.9891,132331.0
2018-07-20 11:00:00,72.89,72.91,72.81,72.84,151080.0,67.9891,68.0077,67.9145,67.9425,151080.0
2018-07-20 11:10:00,72.83,72.86,72.81,72.84,82043.0,67.9331,67.9611,67.9145,67.9425,82043.0
2018-07-20 11:20:00,72.85,72.94,72.84,72.92,118963.0,67.9518,68.0357,67.9425,68.0171,118963.0
2018-07-20 11:30:00,72.92,72.94,72.86,72.86,89036.0,68.0171,68.0357,67.9611,67.9611,89036.0
2018-07-20 11:40:00,72.86,72.88,72.79,72.8,83595.0,67.9611,67.9798,67.8958,67.9051,83595.0
2018-07-20 11:50:00,72.81,72.82,72.77,72.81,78050.0,67.9145,67.9238,67.8772,67.9145,78050.0
2018-07-20 12:00:00,72.81,72.81,72.7,72.74,78873.0,67.9145,67.9145,67.8119,67.8492,78873.0
2018-07-20 12:10:00,72.75,72.76,72.66,72.71,70118.0,67.8585,67.8678,67.7746,67.8212,70118.0
2018-07-20 12:20:00,72.72,72.73,72.67,72.68,53959.0,67.8305,67.8398,67.7839,67.7932,53959.0
2018-07-20 12:30:00,72.67,72.69,72.63,72.69,52308.0,67.7839,67.8025,67.7466,67.8025,52308.0
2018-07-20 12:40:00,72.68,72.73,72.66,72.69,86251.0,67.7932,67.8398,67.7746,67.8025,86251.0
2018-07-20 12:50:00,72.7,72.77,72.7,72.73,90115.0,67.8119,67.8772,67.8119,67.8398,90115.0
2018-07-20 13:00:00,72.73,72.76,72.72,72.73,41270.0,67.8398,67.8678,67.8305,67.8398,41270.0
2018-07-20 13:10:00,72.73,72.78,72.72,72.73,37404.0,67.8398,67.8865,67.8305,67.8398,37404.0
2018-07-20 13:20:00,72.73,72.73,72.62,72.65,72189.0,67.8398,67.8398,67.7372,67.7652,72189.0
2018-07-20 13:30:00,72.64,72.71,72.62,72.69,74362.0,67.7559,67.8212,67.7372,67.8025,74362.0
2018-07-20 13:40:00,72.68,72.72,72.68,72.71,43226.0,67.7932,67.8305,67.7932,67.8212,43226.0
2018-07-20 13:50:00,72.72,72.74,72.69,72.71,59738.0,67.8305,67.8492,67.8025,67.8212,59738.0
2018-07-20 14:00:00,72.71,72.74,72.69,72.72,100200.0,67.8212,67.8492,67.8025,67.8305,100200.0
2018-07-20 14:10:00,72.72,72.72,72.66,72.69,492765.0,67.8305,67.8305,67.7746,67.8025,492765.0
2018-07-20 14:20:00,72.68,72.69,72.63,72.65,195455.0,67.7932,67.8025,67.7466,67.7652,195455.0
2018-07-20 14:30:00,72.65,72.67,72.49,72.53,334822.0,67.7652,67.7839,67.616,67.6533,334822.0
2018-07-20 14:40:00,72.53,72.63,72.52,72.61,60693.0,67.6533,67.7466,67.644,67.7279,60693.0
2018-07-20 14:50:00,72.61,72.63,72.58,72.59,74719.0,67.7279,67.7466,67.6999,67.7093,74719.0
2018-07-20 15:00:00,72.59,72.61,72.56,72.59,84047.0,67.7093,67.7279,67.6813,67.7093,84047.0
2018-07-20 15:10:00,72.59,72.59,72.53,72.57,121738.0,67.7093,67.7093,67.6533,67.6906,121738.0
2018-07-20 15:20:00,72.57,72.58,72.48,72.52,117362.0,67.6906,67.6999,67.6067,67.644,117362.0
2018-07-20 15:30:00,72.52,72.56,72.51,72.52,279844.0,67.644,67.6813,67.6346,67.644,279844.0
2018-07-20 15:40:00,72.53,72.56,72.47,72.48,188068.0,67.6533,67.6813,67.5973,67.6067,188068.0
2018-07-20 15:50:00,72.47,72.56,72.46,72.55,1145337.0,67.5973,67.6813,67.588,67.672,1145337.0
2018-07-23 09:30:00,72.4,72.48,72.2,72.21,671388.0,67.532,67.6067,67.3455,67.3548,671388.0
2018-07-23 09:40:00,72.2,72.28,72.14,72.15,346709.0,67.3455,67.4201,67.2895,67.2988,346709.0
2018-07-23 09:50:00,72.15,72.35,72.11,72.34,338798.0,67.2988,67.4854,67.2615,67.4761,338798.0
2018-07-23 10:00:00,72.34,72.46,72.32,72.46,220972.0,67.4761,67.588,67.4574,67.588,220972.0
2018-07-23 10:10:00,72.46,72.46,72.34,72.37,151409.0,67.588,67.588,67.4761,67.5041,151409.0
2018-07-23 10:20:00,72.36,72.45,72.35,72.4,133675.0,67.4947,67.5787,67.4854,67.532,133675.0
2018-07-23 10:30:00,72.39,72.49,72.3,72.49,214357.0,67.5227,67.616,67.4388,67.616,214357.0
2018-07-23 10:40:00,72.49,72.55,72.45,72.47,122183.0,67.616,67.672,67.5787,67.5973,122183.0
2018-07-23 10:50:00,72.47,72.56,72.47,72.5,85447.0,67.5973,67.6813,67.5973,67.6253,85447.0
2018-07-23 11:00:00,72.5,72.55,72.43,72.44,97576.0,67.6253,67.672,67.56,67.5693,97576.0
2018-07-23 11:10:00,72.45,72.48,72.42,72.44,92263.0,67.5787,67.6067,67.5507,67.5693,92263.0
2018-07-23 11:20:00,72.44,72.57,72.43,72.54,92947.0,67.5693,67.6906,67.56,67.6626,92947.0
2018-07-23 11:30:00,72.55,72.66,72.53,72.64,123265.0,67.672,67.7746,67.6533,67.7559,123265.0
2018-07-23 11:40:00,72.63,72.67,72.61,72.64,78305.0,67.7466,67.7839,67.7279,67.7559,78305.0
2018-07-23 11:50:00,72.64,72.71,72.64,72.69,89403.0,67.7559,67.8212,67.7559,67.8025,89403.0
2018-07-23 12:00:00,72.69,72.71,72.64,72.65,62318.0,67.8025,67.8212,67.7559,67.7652,62318.0
2018-07-23 12:10:00,72.64,72.74,72.64,72.72,102546.0,67.7559,67.8492,67.7559,67.8305,102546.0
2018-07-23 12:20:00,72.72,72.81,72.71,72.76,106384.0,67.8305,67.9145,67.8212,67.8678,106384.0
2018-07-23 12:30:00,72.76,72.82,72.75,72.78,75740.0,67.8678,67.9238,67.8585,67.8865,75740.0
2018-07-23 12:40:00,72.79,72.81,72.77,72.78,151503.0,67.8958,67.9145,67.8772,67.8865,151503.0
2018-07-23 12:50:00,72.78,72.79,72.74,72.76,57375.0,67.8865,67.8958,67.8492,67.8678,57375.0
2018-07-23 13:00:00,72.76,72.79,72.76,72.78,81623.0,67.8678,67.8958,67.8678,67.8865,81623.0
2018-07-23 13:10:00,72.78,72.78,72.74,72.74,100269.0,67.8865,67.8865,67.8492,67.8492,100269.0
2018-07-23 13:20:00,72.73,72.74,72.68,72.73,158648.0,67.8398,67.8492,67.7932,67.8398,158648.0
2018-07-23 13:30:00,72.73,72.78,72.73,72.76,292945.0,67.8398,67.8865,67.8398,67.8678,292945.0
2018-07-23 13:40:00,72.76,72.82,72.76,72.81,105280.0,67.8678,67.9238,67.8678,67.9145,105280.0
2018-07-23 13:50:00,72.81,72.87,72.81,72.82,72038.0,67.9145,67.9704,67.9145,67.9238,72038.0
2018-07-23 14:00:00,72.82,72.86,72.81,72.85,111752.0,67.9238,67.9611,67.9145,67.9518,111752.0
2018-07-23 14:10:00,72.85,72.9,72.82,72.86,184241.0,67.9518,67.9984,67.9238,67.9611,184241.0
2018-07-23 14:20:00,72.86,72.88,72.82,72.88,65406.0,67.9611,67.9798,67.9238,67.9798,65406.0
2018-07-23 14:30:00,72.87,72.9,72.85,72.87,87432.0,67.9704,67.9984,67.9518,67.9704,87432.0
2018-07-23 14:40:00,72.88,72.94,72.86,72.93,132344.0,67.9798,68.0357,67.9611,68.0264,132344.0
2018-07-23 14:50:00,72.93,72.94,72.89,72.9,114350.0,68.0264,68.0357,67.9891,67.9984,114350.0
2018-07-23 15:00:00,72.9,72.94,72.88,72.89,73558.0,67.9984,68.0357,67.9798,67.9891,73558.0
2018-07-23 15:10:00,72.89,72.94,72.88,72.92,78530.0,67.9891,68.0357,67.9798,68.0171,78530.0
2018-07-23 15:20:00,72.92,72.95,72.9,72.92,144031.0,68.0171,68.0451,67.9984,68.0171,144031.0
2018-07-23 15:30:00,72.91,72.93,72.87,72.89,249991.0,68.0077,68.0264,67.9704,67.9891,249991.0
2018-07-23 15:40:00,72.88,72.92,72.86,72.9,202872.0,67.9798,68.0171,67.9611,67.9984,202872.0
2018-07-23 15:50:00,72.91,72.96,72.86,72.9,900835.0,68.0077,68.0544,67.9611,67.9984,900835.0
2018-07-24 09:30:00,73.65,73.85,73.65,73.84,702968.0,68.698,68.8845,68.698,68.8752,702968.0
2018-07-24 09:40:00,73.84,73.85,73.68,73.72,555257.0,68.8752,68.8845,68.726,68.7633,555257.0
2018-07-24 09:50:00,73.72,73.78,73.61,73.69,269757.0,68.7633,68.8192,68.6607,68.7353,269757.0
2018-07-24 10:00:00,73.69,73.84,73.67,73.81,365806.0,68.7353,68.8752,68.7166,68.8472,365806.0
2018-07-24 10:10:00,73.81,73.89,73.77,73.89,292140.0,68.8472,68.9219,68.8099,68.9219,292140.0
2018-07-24 10:20:00,73.89,73.94,73.82,73.86,312446.0,68.9219,68.9685,68.8566,68.8939,312446.0
2018-07-24 10:30:00,73.85,73.91,73.82,73.84,153673.0,68.8845,68.9405,68.8566,68.8752,153673.0
2018-07-24 10:40:00,73.84,73.84,73.72,73.75,143602.0,68.8752,68.8752,68.7633,68.7913,143602.0
2018-07-24 10:50:00,73.75,73.82,73.72,73.73,178967.0,68.7913,68.8566,68.7633,68.7726,178967.0
2018-07-24 11:00:00,73.74,73.76,73.43,73.5,337043.0,68.7819,68.8006,68.4928,68.5581,337043.0
2018-07-24 11:10:00,73.5,73.56,73.42,73.53,269477.0,68.5581,68.614,68.4835,68.5861,269477.0
2018-07-24 11:20:00,73.53,73.58,73.48,73.57,199313.0,68.5861,68.6327,68.5394,68.6234,199313.0
2018-07-24 11:30:00,73.58,73.59,73.45,73.5,211105.0,68.6327,68.642,68.5114,68.5581,211105.0
2018-07-24 11:40:00,73.5,73.53,73.35,73.39,217252.0,68.5581,68.5861,68.4182,68.4555,217252.0
2018-07-24 11:50:00,73.39,73.48,73.35,73.47,250683.0,68.4555,68.5394,68.4182,68.5301,250683.0
2018-07-24 12:00:00,73.46,73.53,73.45,73.49,125559.0,68.5208,68.5861,68.5114,68.5487,125559.0
2018-07-24 12:10:00,73.48,73.53,73.47,73.47,138292.0,68.5394,68.5861,68.5301,68.5301,138292.0
2018-07-24 12:20:00,73.46,73.51,73.42,73.47,146203.0,68.5208,68.5674,68.4835,68.5301,146203.0
2018-07-24 12:30:00,73.46,73.51,73.44,73.49,80589.0,68.5208,68.5674,68.5021,68.5487,80589.0
2018-07-24 12:40:00,73.5,73.5,73.26,73.3,286672.0,68.5581,68.5581,68.3342,68.3715,286672.0
2018-07-24 12:50:00,73.3,73.3,73.16,73.22,146668.0,68.3715,68.3715,68.2409,68.2969,146668.0
2018-07-24 13:00:00,73.22,73.3,73.17,73.29,199794.0,68.2969,68.3715,68.2503,68.3622,199794.0
2018-07-24 13:10:00,73.29,73.31,73.17,73.18,176555.0,68.3622,68.3809,68.2503,68.2596,176555.0
2018-07-24 13:20:00,73.19,73.21,73.12,73.15,246746.0,68.2689,68.2876,68.2036,68.2316,246746.0
2018-07-24 13:30:00,73.16,73.17,73.03,73.03,156818.0,68.2409,68.2503,68.1197,68.1197,156818.0
2018-07-24 13:40:00,73.03,73.21,73.01,73.21,275441.0,68.1197,68.2876,68.101,68.2876,275441.0
2018-07-24 13:50:00,73.2,73.22,73.14,73.18,219997.0,68.2782,68.2969,68.2223,68.2596,219997.0
2018-07-24 14:00:00,73.18,73.21,73.03,73.08,195700.0,68.2596,68.2876,68.1197,68.1663,195700.0
2018-07-24 14:10:00,73.08,73.15,73.07,73.14,138578.0,68.1663,68.2316,68.157,68.2223,138578.0
2018-07-24 14:20:00,73.14,73.19,73.11,73.16,121638.0,68.2223,68.2689,68.1943,68.2409,121638.0
2018-07-24 14:30:00,73.16,73.24,73.09,73.11,251179.0,68.2409,68.3156,68.1756,68.1943,251179.0
2018-07-24 14:40:00,73.11,73.25,73.11,73.2,276257.0,68.1943,68.3249,68.1943,68.2782,276257.0
2018-07-24 14:50:00,73.19,73.23,73.13,73.22,257657.0,68.2689,68.3062,68.213,68.2969,257657.0
2018-07-24 15:00:00,73.22,73.24,73.18,73.23,160160.0,68.2969,68.3156,68.2596,68.3062,160160.0
2018-07-24 15:10:00,73.23,73.27,73.2,73.25,169465.0,68.3062,68.3435,68.2782,68.3249,169465.0
2018-07-24 15:20:00,73.25,73.25,73.18,73.21,87350.0,68.3249,68.3249,68.2596,68.2876,87350.0
2018-07-24 15:30:00,73.21,73.27,73.2,73.23,320031.0,68.2876,68.3435,68.2782,68.3062,320031.0
2018-07-24 15:40:00,73.23,73.25,73.13,73.2,228163.0,68.3062,68.3249,68.213,68.2782,228163.0
2018-07-24 15:50:00,73.21,73.33,73.2,73.31,1176274.0,68.2876,68.3995,68.2782,68.3809,1176274.0
2018-07-25 09:30:00,73.34,73.47,73.25,73.44,722440.0,68.4088,68.5301,68.3249,68.5021,722440.0
2018-07-25 09:40:00,73.44,73.51,73.43,73.48,180700.0,68.5021,68.5674,68.4928,68.5394,180700.0
2018-07-25 09:50:00,73.49,73.54,73.43,73.45,116037.0,68.5487,68.5954,68.4928,68.5114,116037.0
2018-07-25 10:00:00,73.45,73.45,73.24,73.26,154571.0,68.5114,68.5114,68.3156,68.3342,154571.0
2018-07-25 10:10:00,73.27,73.33,73.24,73.3,141395.0,68.3435,68.3995,68.3156,68.3715,141395.0
2018-07-25 10:20:00,73.3,73.36,73.23,73.34,132507.0,68.3715,68.4275,68.3062,68.4088,132507.0
2018-07-25 10:30:00,73.34,73.47,73.34,73.47,131275.0,68.4088,68.5301,68.4088,68.5301,131275.0
2018-07-25 10:40:00,73.47,73.48,73.31,73.31,304258.0,68.5301,68.5394,68.3809,68.3809,304258.0
2018-07-25 10:50:00,73.31,73.38,73.3,73.32,124035.0,68.3809,68.4461,68.3715,68.3902,124035.0
2018-07-25 11:00:00,73.33,73.41,73.3,73.36,367461.0,68.3995,68.4741,68.3715,68.4275,367461.0
2018-07-25 11:10:00,73.36,73.49,73.35,73.46,195151.0,68.4275,68.5487,68.4182,68.5208,195151.0
2018-07-25 11:20:00,73.46,73.56,73.44,73.55,122105.0,68.5208,68.614,68.5021,68.6047,122105.0
2018-07-25 11:30:00,73.55,73.59,73.52,73.58,162648.0,68.6047,68.642,68.5767,68.6327,162648.0
2018-07-25 11:40:00,73.58,73.67,73.57,73.64,158045.0,68.6327,68.7166,68.6234,68.6887,158045.0
2018-07-25 11:50:00,73.65,73.67,73.6,73.67,360217.0,68.698,68.7166,68.6514,68.7166,360217.0
2018-07-25 12:00:00,73.67,73.71,73.64,73.7,85165.0,68.7166,68.754,68.6887,68.7446,85165.0
2018-07-25 12:10:00,73.69,73.74,73.68,73.71,77769.0,68.7353,68.7819,68.726,68.754,77769.0
2018-07-25 12:20:00,73.71,73.78,73.7,73.75,85440.0,68.754,68.8192,68.7446,68.7913,85440.0
2018-07-25 12:30:00,73.76,73.82,73.74,73.81,63973.0,68.8006,68.8566,68.7819,68.8472,63973.0
2018-07-25 12:40:00,73.81,73.89,73.81,73.84,273497.0,68.8472,68.9219,68.8472,68.8752,273497.0
2018-07-25 12:50:00,73.84,73.87,73.82,73.86,70278.0,68.8752,68.9032,68.8566,68.8939,70278.0
2018-07-25 13:00:00,73.85,73.89,73.82,73.83,71565.0,68.8845,68.9219,68.8566,68.8659,71565.0
2018-07-25 13:10:00,73.83,73.84,73.78,73.78,150321.0,68.8659,68.8752,68.8192,68.8192,150321.0
2018-07-25 13:20:00,73.78,73.78,73.73,73.77,77633.0,68.8192,68.8192,68.7726,68.8099,77633.0
2018-07-25 13:30:00,73.77,73.81,73.74,73.81,204718.0,68.8099,68.8472,68.7819,68.8472,204718.0
2018-07-25 13:40:00,73.82,73.85,73.81,73.83,242867.0,68.8566,68.8845,68.8472,68.8659,242867.0
2018-07-25 13:50:00,73.83,73.86,73.8,73.84,101526.0,68.8659,68.8939,68.8379,68.8752,101526.0
2018-07-25 14:00:00,73.84,73.93,73.82,73.92,337099.0,68.8752,68.9592,68.8566,68.9498,337099.0
2018-07-25 14:10:00,73.93,73.94,73.84,73.85,187722.0,68.9592,68.9685,68.8752,68.8845,187722.0
2018-07-25 14:20:00,73.85,73.88,73.82,73.87,94203.0,68.8845,68.9125,68.8566,68.9032,94203.0
2018-07-25 14:30:00,73.87,73.96,73.87,73.94,270508.0,68.9032,68.9871,68.9032,68.9685,270508.0
2018-07-25 14:40:00,73.93,73.95,73.88,73.94,259844.0,68.9592,68.9778,68.9125,68.9685,259844.0
2018-07-25 14:50:00,73.93,73.94,73.86,73.87,162223.0,68.9592,68.9685,68.8939,68.9032,162223.0
2018-07-25 15:00:00,73.87,73.89,73.84,73.88,86893.0,68.9032,68.9219,68.8752,68.9125,86893.0
2018-07-25 15:10:00,73.88,73.9,73.83,73.84,293608.0,68.9125,68.9312,68.8659,68.8752,293608.0
2018-07-25 15:20:00,73.85,73.89,73.82,73.85,220329.0,68.8845,68.9219,68.8566,68.8845,220329.0
2018-07-25 15:30:00,73.85,73.99,73.79,73.97,1273397.0,68.8845,69.0151,68.8286,68.9965,1273397.0
2018-07-25 15:40:00,73.98,74.13,73.94,74.13,1974702.0,69.0058,69.1457,68.9685,69.1457,1974702.0
2018-07-25 15:50:00,74.14,74.24,74.13,74.2,2808835.0,69.155,69.2483,69.1457,69.211,2808835.0
2018-07-26 09:30:00,72.97,73.24,72.91,73.15,1318953.0,68.0637,68.3156,68.0077,68.2316,1318953.0
2018-07-26 09:40:00,73.15,73.28,72.95,72.99,961570.0,68.2316,68.3529,68.0451,68.0824,961570.0
2018-07-26 09:50:00,73.0,73.01,72.84,72.99,517208.0,68.0917,68.101,67.9425,68.0824,517208.0
2018-07-26 10:00:00,73.0,73.22,73.0,73.18,535533.0,68.0917,68.2969,68.0917,68.2596,535533.0
2018-07-26 10:10:00,73.18,73.28,73.14,73.17,389870.0,68.2596,68.3529,68.2223,68.2503,389870.0
2018-07-26 10:20:00,73.17,73.18,73.07,73.07,200013.0,68.2503,68.2596,68.157,68.157,200013.0
2018-07-26 10:30:00,73.07,73.15,73.03,73.15,170319.0,68.157,68.2316,68.1197,68.2316,170319.0
2018-07-26 10:40:00,73.14,73.21,73.08,73.13,186422.0,68.2223,68.2876,68.1663,68.213,186422.0
2018-07-26 10:50:00,73.13,73.19,73.1,73.16,232699.0,68.213,68.2689,68.185,68.2409,232699.0
2018-07-26 11:00:00,73.16,73.22,73.11,73.19,248365.0,68.2409,68.2969,68.1943,68.2689,248365.0
2018-07-26 11:10:00,73.2,73.23,73.15,73.22,152163.0,68.2782,68.3062,68.2316,68.2969,152163.0
2018-07-26 11:20:00,73.22,73.3,73.2,73.27,302924.0,68.2969,68.3715,68.2782,68.3435,302924.0
2018-07-26 11:30:00,73.27,73.29,73.14,73.16,202884.0,68.3435,68.3622,68.2223,68.2409,202884.0
2018-07-26 11:40:00,73.15,73.25,73.12,73.24,157269.0,68.2316,68.3249,68.2036,68.3156,157269.0
2018-07-26 11:50:00,73.25,73.34,73.23,73.34,238262.0,68.3249,68.4088,68.3062,68.4088,238262.0
2018-07-26 12:00:00,73.34,73.34,73.21,73.22,195551.0,68.4088,68.4088,68.2876,68.2969,195551.0
2018-07-26 12:10:00,73.21,73.24,73.18,73.21,174168.0,68.2876,68.3156,68.2596,68.2876,174168.0
2018-07-26 12:20:00,73.21,73.23,73.06,73.11,188225.0,68.2876,68.3062,68.1477,68.1943,188225.0
2018-07-26 12:30:00,73.12,73.15,73.09,73.13,77732.0,68.2036,68.2316,68.1756,68.213,77732.0
2018-07-26 12:40:00,73.14,73.14,73.04,73.06,64107.0,68.2223,68.2223,68.129,68.1477,64107.0
2018-07-26 12:50:00,73.06,73.09,73.0,73.07,109767.0,68.1477,68.1756,68.0917,68.157,109767.0
2018-07-26 13:00:00,73.07,73.1,73.03,73.08,152082.0,68.157,68.185,68.1197,68.1663,152082.0
2018-07-26 13:10:00,73.07,73.18,73.07,73.17,107734.0,68.157,68.2596,68.157,68.2503,107734.0
2018-07-26 13:20:00,73.17,73.21,73.16,73.16,72379.0,68.2503,68.2876,68.2409,68.2409,72379.0
2018-07-26 13:30:00,73.16,73.17,73.12,73.17,108020.0,68.2409,68.2503,68.2036,68.2503,108020.0
2018-07-26 13:40:00,73.17,73.21,73.1,73.15,124672.0,68.2503,68.2876,68.185,68.2316,124672.0
2018-07-26 13:50:00,73.15,73.16,73.1,73.13,98712.0,68.2316,68.2409,68.185,68.213,98712.0
2018-07-26 14:00:00,73.12,73.13,73.07,73.13,142479.0,68.2036,68.213,68.157,68.213,142479.0
2018-07-26 14:10:00,73.13,73.16,73.09,73.1,99321.0,68.213,68.2409,68.1756,68.185,99321.0
2018-07-26 14:20:00,73.1,73.15,73.09,73.14,170190.0,68.185,68.2316,68.1756,68.2223,170190.0
2018-07-26 14:30:00,73.14,73.15,73.1,73.12,227588.0,68.2223,68.2316,68.185,68.2036,227588.0
2018-07-26 14:40:00,73.12,73.13,73.07,73.1,106037.0,68.2036,68.213,68.157,68.185,106037.0
2018-07-26 14:50:00,73.1,73.11,73.06,73.06,115220.0,68.185,68.1943,68.1477,68.1477,115220.0
2018-07-26 15:00:00,73.07,73.09,73.01,73.09,143229.0,68.157,68.1756,68.101,68.1756,143229.0
2018-07-26 15:10:00,73.09,73.09,73.02,73.04,207687.0,68.1756,68.1756,68.1104,68.129,207687.0
2018-07-26 15:20:00,73.04,73.11,73.02,73.1,388238.0,68.129,68.1943,68.1104,68.185,388238.0
2018-07-26 15:30:00,73.11,73.12,73.08,73.11,253557.0,68.1943,68.2036,68.1663,68.1943,253557.0
2018-07-26 15:40:00,73.11,73.15,73.04,73.12,389529.0,68.1943,68.2316,68.129,68.2036,389529.0
2018-07-26 15:50:00,73.12,73.14,73.06,73.09,1126190.0,68.2036,68.2223,68.1477,68.1756,1126190.0
2018-07-27 09:30:00,73.19,73.24,72.89,72.93,831793.0,68.2689,68.3156,67.9891,68.0264,831793.0
2018-07-27 09:40:00,72.93,72.98,72.82,72.93,893798.0,68.0264,68.073,67.9238,68.0264,893798.0
2018-07-27 09:50:00,72.93,73.0,72.75,72.76,1005044.0,68.0264,68.0917,67.8585,67.8678,1005044.0
2018-07-27 10:00:00,72.77,72.82,72.68,72.81,852034.0,67.8772,67.9238,67.7932,67.9145,852034.0
2018-07-27 10:10:00,72.81,72.82,72.64,72.72,269448.0,67.9145,67.9238,67.7559,67.8305,269448.0
2018-07-27 10:20:00,72.71,72.83,72.7,72.75,248614.0,67.8212,67.9331,67.8119,67.8585,248614.0
2018-07-27 10:30:00,72.74,72.81,72.7,72.74,166227.0,67.8492,67.9145,67.8119,67.8492,166227.0
2018-07-27 10:40:00,72.74,72.74,72.47,72.49,469861.0,67.8492,67.8492,67.5973,67.616,469861.0
2018-07-27 10:50:00,72.48,72.59,72.47,72.59,158939.0,67.6067,67.7093,67.5973,67.7093,158939.0
2018-07-27 11:00:00,72.59,72.65,72.55,72.56,205389.0,67.7093,67.7652,67.672,67.6813,205389.0
2018-07-27 11:10:00,72.56,72.61,72.44,72.51,175979.0,67.6813,67.7279,67.5693,67.6346,175979.0
2018-07-27 11:20:00,72.5,72.52,72.43,72.5,311540.0,67.6253,67.644,67.56,67.6253,311540.0
2018-07-27 11:30:00,72.49,72.61,72.44,72.56,126769.0,67.616,67.7279,67.5693,67.6813,126769.0
2018-07-27 11:40:00,72.56,72.58,72.41,72.43,243021.0,67.6813,67.6999,67.5414,67.56,243021.0
2018-07-27 11:50:00,72.43,72.52,72.37,72.37,263886.0,67.56,67.644,67.5041,67.5041,263886.0
2018-07-27 12:00:00,72.37,72.37,72.18,72.24,362241.0,67.5041,67.5041,67.3268,67.3828,362241.0
2018-07-27 12:10:00,72.24,72.29,72.23,72.29,146048.0,67.3828,67.4294,67.3735,67.4294,146048.0
2018-07-27 12:20:00,72.28,72.29,72.12,72.14,1013239.0,67.4201,67.4294,67.2709,67.2895,1013239.0
2018-07-27 12:30:00,72.13,72.15,71.77,71.78,905848.0,67.2802,67.2988,66.9444,66.9537,905848.0
2018-07-27 12:40:00,71.77,71.85,71.75,71.76,715857.0,66.9444,67.019,66.9257,66.9351,715857.0
2018-07-27 12:50:00,71.76,71.78,71.56,71.58,443526.0,66.9351,66.9537,66.7485,66.7672,443526.0
2018-07-27 13:00:00,71.58,71.69,71.4,71.65,891279.0,66.7672,66.8698,66.5993,66.8325,891279.0
2018-07-27 13:10:00,71.65,71.68,71.54,71.62,304826.0,66.8325,66.8604,66.7299,66.8045,304826.0
2018-07-27 13:20:00,71.62,71.68,71.56,71.66,601016.0,66.8045,66.8604,66.7485,66.8418,601016.0
2018-07-27 13:30:00,71.65,71.76,71.61,71.76,414792.0,66.8325,66.9351,66.7952,66.9351,414792.0
2018-07-27 13:40:00,71.76,71.89,71.7,71.88,332898.0,66.9351,67.0563,66.8791,67.047,332898.0
2018-07-27 13:50:00,71.87,71.99,71.86,71.98,487774.0,67.0377,67.1496,67.0283,67.1403,487774.0
2018-07-27 14:00:00,71.97,72.0,71.87,71.9,279339.0,67.1309,67.1589,67.0377,67.0657,279339.0
2018-07-27 14:10:00,71.9,71.91,71.72,71.72,354804.0,67.0657,67.075,66.8978,66.8978,354804.0
2018-07-27 14:20:00,71.72,71.74,71.64,71.71,145798.0,66.8978,66.9164,66.8231,66.8884,145798.0
2018-07-27 14:30:00,71.7,71.79,71.59,71.59,355755.0,66.8791,66.9631,66.7765,66.7765,355755.0
2018-07-27 14:40:00,71.6,71.72,71.57,71.6,283601.0,66.7858,66.8978,66.7578,66.7858,283601.0
2018-07-27 14:50:00,71.6,71.7,71.59,71.59,520508.0,66.7858,66.8791,66.7765,66.7765,520508.0
2018-07-27 15:00:00,71.59,71.76,71.59,71.73,599537.0,66.7765,66.9351,66.7765,66.9071,599537.0
2018-07-27 15:10:00,71.72,71.81,71.7,71.78,202043.0,66.8978,66.9817,66.8791,66.9537,202043.0
2018-07-27 15:20:00,71.78,71.81,71.67,71.67,285291.0,66.9537,66.9817,66.8511,66.8511,285291.0
2018-07-27 15:30:00,71.67,71.81,71.67,71.76,305405.0,66.8511,66.9817,66.8511,66.9351,305405.0
2018-07-27 15:40:00,71.76,71.84,71.72,71.82,608016.0,66.9351,67.0097,66.8978,66.991,608016.0
2018-07-27 15:50:00,71.83,71.91,71.77,71.83,2828329.0,67.0004,67.075,66.9444,67.0004,2828329.0
2018-07-30 09:30:00,71.81,71.92,71.36,71.39,967998.0,66.9817,67.0843,66.562,66.5899,967998.0
2018-07-30 09:40:00,71.38,71.43,71.0,71.07,1457521.0,66.5806,66.6273,66.2262,66.2915,1457521.0
2018-07-30 09:50:00,71.07,71.16,70.89,70.99,1356046.0,66.2915,66.3754,66.1236,66.2168,1356046.0
2018-07-30 10:00:00,70.99,71.24,70.93,71.23,629389.0,66.2168,66.45,66.1609,66.4407,629389.0
2018-07-30 10:10:00,71.24,71.26,71.0,71.09,330819.0,66.45,66.4687,66.2262,66.3101,330819.0
2018-07-30 10:20:00,71.08,71.16,70.95,71.11,818233.0,66.3008,66.3754,66.1795,66.3288,818233.0
2018-07-30 10:30:00,71.11,71.15,70.92,71.06,366487.0,66.3288,66.3661,66.1515,66.2821,366487.0
2018-07-30 10:40:00,71.07,71.1,70.94,71.05,201869.0,66.2915,66.3194,66.1702,66.2728,201869.0
2018-07-30 10:50:00,71.05,71.06,70.84,70.89,490100.0,66.2728,66.2821,66.0769,66.1236,490100.0
2018-07-30 11:00:00,70.88,70.95,70.76,70.77,558437.0,66.1142,66.1795,66.0023,66.0116,558437.0
2018-07-30 11:10:00,70.78,70.87,70.7,70.85,334741.0,66.021,66.1049,65.9463,66.0863,334741.0
2018-07-30 11:20:00,70.86,70.93,70.8,70.8,223036.0,66.0956,66.1609,66.0396,66.0396,223036.0
2018-07-30 11:30:00,70.81,70.88,70.77,70.78,206244.0,66.0489,66.1142,66.0116,66.021,206244.0
2018-07-30 11:40:00,70.78,70.89,70.78,70.78,196346.0,66.021,66.1236,66.021,66.021,196346.0
2018-07-30 11:50:00,70.78,70.97,70.76,70.89,158321.0,66.021,66.1982,66.0023,66.1236,158321.0
2018-07-30 12:00:00,70.89,70.89,70.72,70.72,207463.0,66.1236,66.1236,65.965,65.965,207463.0
2018-07-30 12:10:00,70.72,70.76,70.64,70.67,158663.0,65.965,66.0023,65.8904,65.9184,158663.0
2018-07-30 12:20:00,70.68,70.76,70.67,70.69,172250.0,65.9277,66.0023,65.9184,65.937,172250.0
2018-07-30 12:30:00,70.7,70.72,70.59,70.61,294953.0,65.9463,65.965,65.8437,65.8624,294953.0
2018-07-30 12:40:00,70.6,70.62,70.32,70.33,572544.0,65.8531,65.8717,65.5919,65.6012,572544.0
2018-07-30 12:50:00,70.33,70.54,70.33,70.54,467590.0,65.6012,65.7971,65.6012,65.7971,467590.0
2018-07-30 13:00:00,70.54,70.63,70.44,70.63,305233.0,65.7971,65.881,65.7038,65.881,305233.0
2018-07-30 13:10:00,70.63,70.69,70.61,70.62,94795.0,65.881,65.937,65.8624,65.8717,94795.0
2018-07-30 13:20:00,70.63,70.78,70.62,70.76,268480.0,65.881,66.021,65.8717,66.0023,268480.0
2018-07-30 13:30:00,70.75,70.81,70.73,70.78,151269.0,65.993,66.0489,65.9743,66.021,151269.0
2018-07-30 13:40:00,70.78,70.78,70.7,70.74,138683.0,66.021,66.021,65.9463,65.9837,138683.0
2018-07-30 13:50:00,70.73,70.88,70.73,70.87,191486.0,65.9743,66.1142,65.9743,66.1049,191486.0
2018-07-30 14:00:00,70.87,70.97,70.84,70.89,133730.0,66.1049,66.1982,66.0769,66.1236,133730.0
2018-07-30 14:10:00,70.89,70.92,70.86,70.9,91734.0,66.1236,66.1515,66.0956,66.1329,91734.0
2018-07-30 14:20:00,70.89,70.89,70.8,70.84,128657.0,66.1236,66.1236,66.0396,66.0769,128657.0
2018-07-30 14:30:00,70.85,70.98,70.8,70.84,412222.0,66.0863,66.2075,66.0396,66.0769,412222.0
2018-07-30 14:40:00,70.84,70.85,70.79,70.81,320142.0,66.0769,66.0863,66.0303,66.0489,320142.0
2018-07-30 14:50:00,70.81,70.88,70.77,70.81,231197.0,66.0489,66.1142,66.0116,66.0489,231197.0
2018-07-30 15:00:00,70.81,70.88,70.79,70.82,226737.0,66.0489,66.1142,66.0303,66.0583,226737.0
2018-07-30 15:10:00,70.82,70.83,70.72,70.77,259403.0,66.0583,66.0676,65.965,66.0116,259403.0
2018-07-30 15:20:00,70.76,70.8,70.7,70.72,240548.0,66.0023,66.0396,65.9463,65.965,240548.0
2018-07-30 15:30:00,70.72,70.89,70.69,70.83,318793.0,65.965,66.1236,65.937,66.0676,318793.0
2018-07-30 15:40:00,70.82,70.84,70.7,70.7,424166.0,66.0583,66.0769,65.9463,65.9463,424166.0
2018-07-30 15:50:00,70.7,70.77,70.66,70.74,2490608.0,65.9463,66.0116,65.909,65.9837,2490608.0
2018-07-31 09:30:00,70.95,71.34,70.87,71.28,837543.0,66.1795,66.5433,66.1049,66.4873,837543.0
2018-07-31 09:40:00,71.29,71.3,70.95,70.97,840204.0,66.4967,66.506,66.1795,66.1982,840204.0
2018-07-31 09:50:00,70.97,70.98,70.79,70.81,611224.0,66.1982,66.2075,66.0303,66.0489,611224.0
2018-07-31 10:00:00,70.81,70.95,70.8,70.87,514828.0,66.0489,66.1795,66.0396,66.1049,514828.0
2018-07-31 10:10:00,70.88,70.94,70.61,70.62,558157.0,66.1142,66.1702,65.8624,65.8717,558157.0
2018-07-31 10:20:00,70.61,70.76,70.52,70.67,556628.0,65.8624,66.0023,65.7784,65.9184,556628.0
2018-07-31 10:30:00,70.68,70.88,70.68,70.85,320346.0,65.9277,66.1142,65.9277,66.0863,320346.0
2018-07-31 10:40:00,70.84,70.84,70.71,70.81,212258.0,66.0769,66.0769,65.9557,66.0489,212258.0
2018-07-31 10:50:00,70.81,70.86,70.75,70.76,265399.0,66.0489,66.0956,65.993,66.0023,265399.0
2018-07-31 11:00:00,70.75,70.98,70.75,70.97,347583.0,65.993,66.2075,65.993,66.1982,347583.0
2018-07-31 11:10:00,70.97,71.03,70.94,70.97,264644.0,66.1982,66.2542,66.1702,66.1982,264644.0
2018-07-31 11:20:00,70.97,71.05,70.96,70.99,115901.0,66.1982,66.2728,66.1889,66.2168,115901.0
2018-07-31 11:30:00,71.0,71.06,70.97,71.0,121457.0,66.2262,66.2821,66.1982,66.2262,121457.0
2018-07-31 11:40:00,71.0,71.21,70.98,71.17,283812.0,66.2262,66.422,66.2075,66.3847,283812.0
2018-07-31 11:50:00,71.17,71.23,71.16,71.2,220891.0,66.3847,66.4407,66.3754,66.4127,220891.0
2018-07-31 12:00:00,71.21,71.32,71.2,71.2,254793.0,66.422,66.5247,66.4127,66.4127,254793.0
2018-07-31 12:10:00,71.2,71.29,71.19,71.27,155730.0,66.4127,66.4967,66.4034,66.478,155730.0
2018-07-31 12:20:00,71.28,71.38,71.26,71.37,175914.0,66.4873,66.5806,66.4687,66.5713,175914.0
2018-07-31 12:30:00,71.37,71.37,71.23,71.26,633759.0,66.5713,66.5713,66.4407,66.4687,633759.0
2018-07-31 12:40:00,71.25,71.29,71.18,71.23,115188.0,66.4594,66.4967,66.3941,66.4407,115188.0
2018-07-31 12:50:00,71.23,71.25,71.19,71.23,101770.0,66.4407,66.4594,66.4034,66.4407,101770.0
2018-07-31 13:00:00,71.23,71.27,71.14,71.2,145828.0,66.4407,66.478,66.3568,66.4127,145828.0
2018-07-31 13:10:00,71.2,71.21,71.08,71.09,329789.0,66.4127,66.422,66.3008,66.3101,329789.0
2018-07-31 13:20:00,71.08,71.15,71.07,71.1,207707.0,66.3008,66.3661,66.2915,66.3194,207707.0
2018-07-31 13:30:00,71.1,71.13,71.03,71.09,156960.0,66.3194,66.3474,66.2542,66.3101,156960.0
2018-07-31 13:40:00,71.09,71.18,71.06,71.16,231815.0,66.3101,66.3941,66.2821,66.3754,231815.0
2018-07-31 13:50:00,71.15,71.2,71.1,71.15,145115.0,66.3661,66.4127,66.3194,66.3661,145115.0
2018-07-31 14:00:00,71.15,71.16,71.03,71.05,149313.0,66.3661,66.3754,66.2542,66.2728,149313.0
2018-07-31 14:10:00,71.05,71.08,71.02,71.07,174386.0,66.2728,66.3008,66.2448,66.2915,174386.0
2018-07-31 14:20:00,71.07,71.13,71.03,71.12,146613.0,66.2915,66.3474,66.2542,66.3381,146613.0
2018-07-31 14:30:00,71.12,71.18,71.1,71.12,213529.0,66.3381,66.3941,66.3194,66.3381,213529.0
2018-07-31 14:40:00,71.12,71.15,71.07,71.11,155121.0,66.3381,66.3661,66.2915,66.3288,155121.0
2018-07-31 14:50:00,71.11,71.19,71.1,71.13,294083.0,66.3288,66.4034,66.3194,66.3474,294083.0
2018-07-31 15:00:00,71.13,71.13,71.03,71.05,383747.0,66.3474,66.3474,66.2542,66.2728,383747.0
2018-07-31 15:10:00,71.05,71.06,70.99,71.02,438681.0,66.2728,66.2821,66.2168,66.2448,438681.0
2018-07-31 15:20:00,71.01,71.03,71.0,71.02,257583.0,66.2355,66.2542,66.2262,66.2448,257583.0
2018-07-31 15:30:00,71.02,71.04,70.95,70.99,383032.0,66.2448,66.2635,66.1795,66.2168,383032.0
2018-07-31 15:40:00,71.0,71.02,70.89,70.92,1081923.0,66.2262,66.2448,66.1236,66.1515,1081923.0
2018-07-31 15:50:00,70.93,70.98,70.84,70.91,1973093.0,66.1609,66.2075,66.0769,66.1422,1973093.0
2018-08-01 09:30:00,71.43,71.62,71.3,71.46,1013417.0,66.6273,66.8045,66.506,66.6552,1013417.0
2018-08-01 09:40:00,71.47,71.64,71.41,71.53,476997.0,66.6646,66.8231,66.6086,66.7205,476997.0
2018-08-01 09:50:00,71.53,71.59,71.47,71.53,614104.0,66.7205,66.7765,66.6646,66.7205,614104.0
2018-08-01 10:00:00,71.53,71.58,71.43,71.55,377680.0,66.7205,66.7672,66.6273,66.7392,377680.0
2018-08-01 10:10:00,71.56,71.67,71.54,71.67,343026.0,66.7485,66.8511,66.7299,66.8511,343026.0
2018-08-01 10:20:00,71.68,71.75,71.64,71.7,293103.0,66.8604,66.9257,66.8231,66.8791,293103.0
2018-08-01 10:30:00,71.7,71.76,71.62,71.7,208385.0,66.8791,66.9351,66.8045,66.8791,208385.0
2018-08-01 10:40:00,71.7,71.77,71.65,71.76,236242.0,66.8791,66.9444,66.8325,66.9351,236242.0
2018-08-01 10:50:00,71.77,71.79,71.62,71.66,296443.0,66.9444,66.9631,66.8045,66.8418,296443.0
2018-08-01 11:00:00,71.66,71.72,71.61,71.62,158620.0,66.8418,66.8978,66.7952,66.8045,158620.0
2018-08-01 11:10:00,71.63,71.67,71.58,71.6,200554.0,66.8138,66.8511,66.7672,66.7858,200554.0
2018-08-01 11:20:00,71.6,71.63,71.57,71.61,236073.0,66.7858,66.8138,66.7578,66.7952,236073.0
2018-08-01 11:30:00,71.61,71.61,71.39,71.46,298685.0,66.7952,66.7952,66.5899,66.6552,298685.0
2018-08-01 11:40:00,71.46,71.47,71.36,71.4,146714.0,66.6552,66.6646,66.562,66.5993,146714.0
2018-08-01 11:50:00,71.4,71.5,71.35,71.43,220488.0,66.5993,66.6926,66.5526,66.6273,220488.0
2018-08-01 12:00:00,71.42,71.53,71.36,71.49,384465.0,66.6179,66.7205,66.562,66.6832,384465.0
2018-08-01 12:10:00,71.48,71.54,71.48,71.49,100721.0,66.6739,66.7299,66.6739,66.6832,100721.0
2018-08-01 12:20:00,71.49,71.49,71.33,71.38,263771.0,66.6832,66.6832,66.534,66.5806,263771.0
2018-08-01 12:30:00,71.38,71.42,71.33,71.41,254814.0,66.5806,66.6179,66.534,66.6086,254814.0
2018-08-01 12:40:00,71.4,71.47,71.36,71.43,229315.0,66.5993,66.6646,66.562,66.6273,229315.0
2018-08-01 12:50:00,71.43,71.5,71.42,71.44,244894.0,66.6273,66.6926,66.6179,66.6366,244894.0
2018-08-01 13:00:00,71.43,71.47,71.41,71.45,116737.0,66.6273,66.6646,66.6086,66.6459,116737.0
2018-08-01 13:10:00,71.46,71.47,71.4,71.45,133116.0,66.6552,66.6646,66.5993,66.6459,133116.0
2018-08-01 13:20:00,71.45,71.48,71.37,71.39,144803.0,66.6459,66.6739,66.5713,66.5899,144803.0
2018-08-01 13:30:00,71.39,71.42,71.37,71.41,118146.0,66.5899,66.6179,66.5713,66.6086,118146.0
2018-08-01 13:40:00,71.41,71.42,71.34,71.36,118358.0,66.6086,66.6179,66.5433,66.562,118358.0
2018-08-01 13:50:00,71.36,71.46,71.31,71.37,382589.0,66.562,66.6552,66.5153,66.5713,382589.0
2018-08-01 14:00:00,71.38,71.46,71.22,71.25,492489.0,66.5806,66.6552,66.4314,66.4594,492489.0
2018-08-01 14:10:00,71.23,71.44,71.17,71.41,283739.0,66.4407,66.6366,66.3847,66.6086,283739.0
2018-08-01 14:20:00,71.41,71.52,71.38,71.51,209473.0,66.6086,66.7112,66.5806,66.7019,209473.0
2018-08-01 14:30:00,71.51,71.56,71.43,71.47,179511.0,66.7019,66.7485,66.6273,66.6646,179511.0
2018-08-01 14:40:00,71.47,71.51,71.37,71.39,179689.0,66.6646,66.7019,66.5713,66.5899,179689.0
2018-08-01 14:50:00,71.39,71.45,71.36,71.44,210397.0,66.5899,66.6459,66.562,66.6366,210397.0
2018-08-01 15:00:00,71.45,71.48,71.4,71.45,198326.0,66.6459,66.6739,66.5993,66.6459,198326.0
2018-08-01 15:10:00,71.46,71.47,71.4,71.43,149273.0,66.6552,66.6646,66.5993,66.6273,149273.0
2018-08-01 15:20:00,71.43,71.49,71.41,71.48,211397.0,66.6273,66.6832,66.6086,66.6739,211397.0
2018-08-01 15:30:00,71.48,71.56,71.46,71.54,211853.0,66.6739,66.7485,66.6552,66.7299,211853.0
2018-08-01 15:40:00,71.53,71.59,71.52,71.56,439597.0,66.7205,66.7765,66.7112,66.7485,439597.0
2018-08-01 15:50:00,71.56,71.6,71.5,71.54,2188308.0,66.7485,66.7858,66.6926,66.7299,2188308.0
2018-08-02 09:30:00,70.9,71.33,70.9,71.26,893593.0,66.1329,66.534,66.1329,66.4687,893593.0
2018-08-02 09:40:00,71.27,71.35,71.2,71.29,827658.0,66.478,66.5526,66.4127,66.4967,827658.0
2018-08-02 09:50:00,71.29,71.45,71.28,71.42,738289.0,66.4967,66.6459,66.4873,66.6179,738289.0
2018-08-02 10:00:00,71.43,71.58,71.4,71.57,932273.0,66.6273,66.7672,66.5993,66.7578,932273.0
2018-08-02 10:10:00,71.57,71.64,71.46,71.63,352299.0,66.7578,66.8231,66.6552,66.8138,352299.0
2018-08-02 10:20:00,71.64,71.73,71.62,71.68,327471.0,66.8231,66.9071,66.8045,66.8604,327471.0
2018-08-02 10:30:00,71.68,71.86,71.63,71.82,437315.0,66.8604,67.0283,66.8138,66.991,437315.0
2018-08-02 10:40:00,71.82,71.83,71.71,71.78,405740.0,66.991,67.0004,66.8884,66.9537,405740.0
2018-08-02 10:50:00,71.78,71.82,71.62,71.64,332536.0,66.9537,66.991,66.8045,66.8231,332536.0
2018-08-02 11:00:00,71.65,71.7,71.54,71.56,129624.0,66.8325,66.8791,66.7299,66.7485,129624.0
2018-08-02 11:10:00,71.56,71.8,71.52,71.76,238146.0,66.7485,66.9724,66.7112,66.9351,238146.0
2018-08-02 11:20:00,71.76,71.91,71.76,71.88,309211.0,66.9351,67.075,66.9351,67.047,309211.0
2018-08-02 11:30:00,71.88,72.04,71.88,72.03,399126.0,67.047,67.1962,67.047,67.1869,399126.0
2018-08-02 11:40:00,72.03,72.11,71.96,72.02,239288.0,67.1869,67.2615,67.1216,67.1776,239288.0
2018-08-02 11:50:00,72.01,72.01,71.93,71.99,214811.0,67.1683,67.1683,67.0936,67.1496,214811.0
2018-08-02 12:00:00,72.0,72.15,71.9,72.13,382987.0,67.1589,67.2988,67.0657,67.2802,382987.0
2018-08-02 12:10:00,72.14,72.18,72.11,72.16,105799.0,67.2895,67.3268,67.2615,67.3082,105799.0
2018-08-02 12:20:00,72.16,72.25,72.14,72.21,250027.0,67.3082,67.3921,67.2895,67.3548,250027.0
2018-08-02 12:30:00,72.2,72.24,72.14,72.2,166966.0,67.3455,67.3828,67.2895,67.3455,166966.0
2018-08-02 12:40:00,72.2,72.28,72.2,72.23,214616.0,67.3455,67.4201,67.3455,67.3735,214616.0
2018-08-02 12:50:00,72.22,72.24,72.18,72.21,128194.0,67.3641,67.3828,67.3268,67.3548,128194.0
2018-08-02 13:00:00,72.21,72.33,72.21,72.31,172225.0,67.3548,67.4667,67.3548,67.4481,172225.0
2018-08-02 13:10:00,72.31,72.37,72.28,72.35,179242.0,67.4481,67.5041,67.4201,67.4854,179242.0
2018-08-02 13:20:00,72.35,72.39,72.32,72.38,175570.0,67.4854,67.5227,67.4574,67.5134,175570.0
2018-08-02 13:30:00,72.38,72.5,72.37,72.4,195833.0,67.5134,67.6253,67.5041,67.532,195833.0
2018-08-02 13:40:00,72.4,72.45,72.38,72.45,187009.0,67.532,67.5787,67.5134,67.5787,187009.0
2018-08-02 13:50:00,72.45,72.47,72.4,72.44,81630.0,67.5787,67.5973,67.532,67.5693,81630.0
2018-08-02 14:00:00,72.43,72.51,72.41,72.47,242083.0,67.56,67.6346,67.5414,67.5973,242083.0
2018-08-02 14:10:00,72.48,72.49,72.37,72.38,209954.0,67.6067,67.616,67.5041,67.5134,209954.0
2018-08-02 14:20:00,72.39,72.43,72.35,72.38,80295.0,67.5227,67.56,67.4854,67.5134,80295.0
2018-08-02 14:30:00,72.39,72.44,72.37,72.4,92110.0,67.5227,67.5693,67.5041,67.532,92110.0
2018-08-02 14:40:00,72.4,72.42,72.32,72.35,155940.0,67.532,67.5507,67.4574,67.4854,155940.0
2018-08-02 14:50:00,72.35,72.39,72.34,72.38,128657.0,67.4854,67.5227,67.4761,67.5134,128657.0
2018-08-02 15:00:00,72.39,72.42,72.33,72.38,271661.0,67.5227,67.5507,67.4667,67.5134,271661.0
2018-08-02 15:10:00,72.37,72.42,72.31,72.42,193920.0,67.5041,67.5507,67.4481,67.5507,193920.0
2018-08-02 15:20:00,72.43,72.43,72.37,72.41,133431.0,67.56,67.56,67.5041,67.5414,133431.0
2018-08-02 15:30:00,72.41,72.45,72.39,72.42,172083.0,67.5414,67.5787,67.5227,67.5507,172083.0
2018-08-02 15:40:00,72.42,72.54,72.42,72.53,390949.0,67.5507,67.6626,67.5507,67.6533,390949.0
2018-08-02 15:50:00,72.54,72.55,72.44,72.44,1373761.0,67.6626,67.672,67.5693,67.5693,1373761.0
2018-08-03 09:30:00,72.48,72.58,72.24,72.38,765084.0,67.6067,67.6999,67.3828,67.5134,765084.0
2018-08-03 09:40:00,72.39,72.45,72.15,72.25,474821.0,67.5227,67.5787,67.2988,67.3921,474821.0
2018-08-03 09:50:00,72.26,72.4,72.21,72.39,322294.0,67.4015,67.532,67.3548,67.5227,322294.0
2018-08-03 10:00:00,72.39,72.56,72.35,72.54,181115.0,67.5227,67.6813,67.4854,67.6626,181115.0
2018-08-03 10:10:00,72.54,72.6,72.43,72.47,171749.0,67.6626,67.7186,67.56,67.5973,171749.0
2018-08-03 10:20:00,72.47,72.62,72.45,72.6,124982.0,67.5973,67.7372,67.5787,67.7186,124982.0
2018-08-03 10:30:00,72.6,72.61,72.51,72.55,102311.0,67.7186,67.7279,67.6346,67.672,102311.0
2018-08-03 10:40:00,72.55,72.59,72.43,72.48,131209.0,67.672,67.7093,67.56,67.6067,131209.0
2018-08-03 10:50:00,72.48,72.49,72.3,72.35,338786.0,67.6067,67.616,67.4388,67.4854,338786.0
2018-08-03 11:00:00,72.35,72.39,72.3,72.38,257266.0,67.4854,67.5227,67.4388,67.5134,257266.0
2018-08-03 11:10:00,72.39,72.5,72.35,72.39,95870.0,67.5227,67.6253,67.4854,67.5227,95870.0
2018-08-03 11:20:00,72.39,72.45,72.38,72.42,81127.0,67.5227,67.5787,67.5134,67.5507,81127.0
2018-08-03 11:30:00,72.41,72.42,72.32,72.37,102821.0,67.5414,67.5507,67.4574,67.5041,102821.0
2018-08-03 11:40:00,72.37,72.43,72.36,72.41,80090.0,67.5041,67.56,67.4947,67.5414,80090.0
2018-08-03 11:50:00,72.42,72.45,72.32,72.32,74450.0,67.5507,67.5787,67.4574,67.4574,74450.0
2018-08-03 12:00:00,72.32,72.41,72.32,72.4,104120.0,67.4574,67.5414,67.4574,67.532,104120.0
2018-08-03 12:10:00,72.4,72.52,72.39,72.47,177460.0,67.532,67.644,67.5227,67.5973,177460.0
2018-08-03 12:20:00,72.46,72.52,72.46,72.5,61780.0,67.588,67.644,67.588,67.6253,61780.0
2018-08-03 12:30:00,72.5,72.54,72.49,72.52,158389.0,67.6253,67.6626,67.616,67.644,158389.0
2018-08-03 12:40:00,72.51,72.52,72.45,72.47,48518.0,67.6346,67.644,67.5787,67.5973,48518.0
2018-08-03 12:50:00,72.47,72.48,72.41,72.47,70080.0,67.5973,67.6067,67.5414,67.5973,70080.0
2018-08-03 13:00:00,72.48,72.52,72.46,72.5,40073.0,67.6067,67.644,67.588,67.6253,40073.0
2018-08-03 13:10:00,72.49,72.57,72.49,72.53,49541.0,67.616,67.6906,67.616,67.6533,49541.0
2018-08-03 13:20:00,72.53,72.54,72.47,72.49,46044.0,67.6533,67.6626,67.5973,67.616,46044.0
2018-08-03 13:30:00,72.5,72.51,72.43,72.5,63127.0,67.6253,67.6346,67.56,67.6253,63127.0
2018-08-03 13:40:00,72.5,72.54,72.49,72.53,156200.0,67.6253,67.6626,67.616,67.6533,156200.0
2018-08-03 13:50:00,72.53,72.59,72.53,72.58,78044.0,67.6533,67.7093,67.6533,67.6999,78044.0
2018-08-03 14:00:00,72.57,72.59,72.52,72.55,110357.0,67.6906,67.7093,67.644,67.672,110357.0
2018-08-03 14:10:00,72.55,72.56,72.5,72.53,75935.0,67.672,67.6813,67.6253,67.6533,75935.0
2018-08-03 14:20:00,72.53,72.55,72.5,72.53,57722.0,67.6533,67.672,67.6253,67.6533,57722.0
2018-08-03 14:30:00,72.53,72.55,72.48,72.51,73996.0,67.6533,67.672,67.6067,67.6346,73996.0
2018-08-03 14:40:00,72.51,72.53,72.49,72.52,62517.0,67.6346,67.6533,67.616,67.644,62517.0
2018-08-03 14:50:00,72.52,72.57,72.5,72.56,55347.0,67.644,67.6906,67.6253,67.6813,55347.0
2018-08-03 15:00:00,72.57,72.62,72.56,72.6,112139.0,67.6906,67.7372,67.6813,67.7186,112139.0
2018-08-03 15:10:00,72.6,72.65,72.6,72.64,183855.0,67.7186,67.7652,67.7186,67.7559,183855.0
2018-08-03 15:20:00,72.64,72.65,72.57,72.57,94093.0,67.7559,67.7652,67.6906,67.6906,94093.0
2018-08-03 15:30:00,72.58,72.62,72.57,72.59,134133.0,67.6999,67.7372,67.6906,67.7093,134133.0
2018-08-03 15:40:00,72.6,72.64,72.59,72.62,383157.0,67.7186,67.7559,67.7093,67.7372,383157.0
2018-08-03 15:50:00,72.62,72.72,72.62,72.71,1041441.0,67.7372,67.8305,67.7372,67.8212,1041441.0
2018-08-06 09:30:00,72.69,72.76,72.57,72.64,508511.0,67.8025,67.8678,67.6906,67.7559,508511.0
2018-08-06 09:40:00,72.64,72.68,72.51,72.64,229258.0,67.7559,67.7932,67.6346,67.7559,229258.0
2018-08-06 09:50:00,72.65,72.78,72.63,72.75,158237.0,67.7652,67.8865,67.7466,67.8585,158237.0
2018-08-06 10:00:00,72.75,72.83,72.73,72.77,217901.0,67.8585,67.9331,67.8398,67.8772,217901.0
2018-08-06 10:10:00,72.77,72.89,72.76,72.83,300078.0,67.8772,67.9891,67.8678,67.9331,300078.0
2018-08-06 10:20:00,72.82,72.83,72.65,72.75,158629.0,67.9238,67.9331,67.7652,67.8585,158629.0
2018-08-06 10:30:00,72.74,72.8,72.7,72.74,262805.0,67.8492,67.9051,67.8119,67.8492,262805.0
2018-08-06 10:40:00,72.75,72.8,72.71,72.72,134777.0,67.8585,67.9051,67.8212,67.8305,134777.0
2018-08-06 10:50:00,72.73,72.79,72.71,72.75,162858.0,67.8398,67.8958,67.8212,67.8585,162858.0
2018-08-06 11:00:00,72.75,72.8,72.67,72.7,169480.0,67.8585,67.9051,67.7839,67.8119,169480.0
2018-08-06 11:10:00,72.71,72.75,72.63,72.67,192034.0,67.8212,67.8585,67.7466,67.7839,192034.0
2018-08-06 11:20:00,72.68,72.79,72.68,72.75,100598.0,67.7932,67.8958,67.7932,67.8585,100598.0
2018-08-06 11:30:00,72.75,72.88,72.74,72.87,155596.0,67.8585,67.9798,67.8492,67.9704,155596.0
2018-08-06 11:40:00,72.87,72.89,72.84,72.86,91665.0,67.9704,67.9891,67.9425,67.9611,91665.0
2018-08-06 11:50:00,72.86,72.87,72.82,72.86,46156.0,67.9611,67.9704,67.9238,67.9611,46156.0
2018-08-06 12:00:00,72.86,72.88,72.84,72.87,56105.0,67.9611,67.9798,67.9425,67.9704,56105.0
2018-08-06 12:10:00,72.88,72.99,72.88,72.95,290127.0,67.9798,68.0824,67.9798,68.0451,290127.0
2018-08-06 12:20:00,72.95,72.96,72.89,72.91,130774.0,68.0451,68.0544,67.9891,68.0077,130774.0
2018-08-06 12:30:00,72.91,72.96,72.9,72.93,83546.0,68.0077,68.0544,67.9984,68.0264,83546.0
2018-08-06 12:40:00,72.93,72.94,72.89,72.94,97283.0,68.0264,68.0357,67.9891,68.0357,97283.0
2018-08-06 12:50:00,72.94,72.99,72.94,72.98,141823.0,68.0357,68.0824,68.0357,68.073,141823.0
2018-08-06 13:00:00,72.98,73.06,72.98,73.04,146644.0,68.073,68.1477,68.073,68.129,146644.0
2018-08-06 13:10:00,73.05,73.07,73.01,73.02,161244.0,68.1383,68.157,68.101,68.1104,161244.0
2018-08-06 13:20:00,73.03,73.06,73.01,73.02,63063.0,68.1197,68.1477,68.101,68.1104,63063.0
2018-08-06 13:30:00,73.02,73.03,72.97,73.01,86835.0,68.1104,68.1197,68.0637,68.101,86835.0
2018-08-06 13:40:00,73.0,73.02,72.98,73.0,46807.0,68.0917,68.1104,68.073,68.0917,46807.0
2018-08-06 13:50:00,73.0,73.0,72.9,72.94,92070.0,68.0917,68.0917,67.9984,68.0357,92070.0
2018-08-06 14:00:00,72.94,72.97,72.91,72.94,86488.0,68.0357,68.0637,68.0077,68.0357,86488.0
2018-08-06 14:10:00,72.95,72.98,72.94,72.97,48061.0,68.0451,68.073,68.0357,68.0637,48061.0
2018-08-06 14:20:00,72.97,73.03,72.94,73.03,75457.0,68.0637,68.1197,68.0357,68.1197,75457.0
2018-08-06 14:30:00,73.02,73.08,73.01,73.06,133080.0,68.1104,68.1663,68.101,68.1477,133080.0
2018-08-06 14:40:00,73.06,73.09,73.04,73.08,92047.0,68.1477,68.1756,68.129,68.1663,92047.0
2018-08-06 14:50:00,73.09,73.1,73.04,73.06,102739.0,68.1756,68.185,68.129,68.1477,102739.0
2018-08-06 15:00:00,73.06,73.07,73.02,73.06,278388.0,68.1477,68.157,68.1104,68.1477,278388.0
2018-08-06 15:10:00,73.06,73.11,73.04,73.1,113640.0,68.1477,68.1943,68.129,68.185,113640.0
2018-08-06 15:20:00,73.1,73.13,73.09,73.12,89287.0,68.185,68.213,68.1756,68.2036,89287.0
2018-08-06 15:30:00,73.13,73.15,73.1,73.11,215010.0,68.213,68.2316,68.185,68.1943,215010.0
2018-08-06 15:40:00,73.11,73.14,73.07,73.09,268594.0,68.1943,68.2223,68.157,68.1756,268594.0
2018-08-06 15:50:00,73.1,73.14,73.08,73.13,937011.0,68.185,68.2223,68.1663,68.213,937011.0
2018-08-07 09:30:00,73.37,73.65,73.36,73.55,423413.0,68.4368,68.698,68.4275,68.6047,423413.0
2018-08-07 09:40:00,73.54,73.57,73.3,73.3,281208.0,68.5954,68.6234,68.3715,68.3715,281208.0
2018-08-07 09:50:00,73.3,73.53,73.29,73.48,2375018.0,68.3715,68.5861,68.3622,68.5394,2375018.0
2018-08-07 10:00:00,73.48,73.53,73.42,73.48,569330.0,68.5394,68.5861,68.4835,68.5394,569330.0
2018-08-07 10:10:00,73.48,73.5,73.37,73.39,286451.0,68.5394,68.5581,68.4368,68.4555,286451.0
2018-08-07 10:20:00,73.39,73.53,73.39,73.52,200578.0,68.4555,68.5861,68.4555,68.5767,200578.0
2018-08-07 10:30:00,73.53,73.58,73.46,73.51,217023.0,68.5861,68.6327,68.5208,68.5674,217023.0
2018-08-07 10:40:00,73.5,73.5,73.34,73.36,177107.0,68.5581,68.5581,68.4088,68.4275,177107.0
2018-08-07 10:50:00,73.36,73.41,73.29,73.33,301832.0,68.4275,68.4741,68.3622,68.3995,301832.0
2018-08-07 11:00:00,73.33,73.45,73.26,73.42,134065.0,68.3995,68.5114,68.3342,68.4835,134065.0
2018-08-07 11:10:00,73.42,73.42,73.32,73.34,90002.0,68.4835,68.4835,68.3902,68.4088,90002.0
2018-08-07 11:20:00,73.34,73.37,73.26,73.28,256152.0,68.4088,68.4368,68.3342,68.3529,256152.0
2018-08-07 11:30:00,73.28,73.33,73.27,73.33,129361.0,68.3529,68.3995,68.3435,68.3995,129361.0
2018-08-07 11:40:00,73.33,73.38,73.32,73.34,90472.0,68.3995,68.4461,68.3902,68.4088,90472.0
2018-08-07 11:50:00,73.34,73.39,73.32,73.36,121548.0,68.4088,68.4555,68.3902,68.4275,121548.0
2018-08-07 12:00:00,73.37,73.39,73.35,73.36,116397.0,68.4368,68.4555,68.4182,68.4275,116397.0
2018-08-07 12:10:00,73.37,73.44,73.37,73.42,67136.0,68.4368,68.5021,68.4368,68.4835,67136.0
2018-08-07 12:20:00,73.42,73.48,73.41,73.45,73739.0,68.4835,68.5394,68.4741,68.5114,73739.0
2018-08-07 12:30:00,73.44,73.44,73.39,73.41,181751.0,68.5021,68.5021,68.4555,68.4741,181751.0
2018-08-07 12:40:00,73.41,73.46,73.41,73.46,234863.0,68.4741,68.5208,68.4741,68.5208,234863.0
2018-08-07 12:50:00,73.46,73.5,73.43,73.47,266569.0,68.5208,68.5581,68.4928,68.5301,266569.0
2018-08-07 13:00:00,73.47,73.48,73.4,73.41,92439.0,68.5301,68.5394,68.4648,68.4741,92439.0
2018-08-07 13:10:00,73.42,73.45,73.37,73.39,193075.0,68.4835,68.5114,68.4368,68.4555,193075.0
2018-08-07 13:20:00,73.38,73.41,73.34,73.36,107546.0,68.4461,68.4741,68.4088,68.4275,107546.0
2018-08-07 13:30:00,73.36,73.43,73.35,73.35,87883.0,68.4275,68.4928,68.4182,68.4182,87883.0
2018-08-07 13:40:00,73.35,73.42,73.33,73.39,119973.0,68.4182,68.4835,68.3995,68.4555,119973.0
2018-08-07 13:50:00,73.39,73.48,73.38,73.47,129051.0,68.4555,68.5394,68.4461,68.5301,129051.0
2018-08-07 14:00:00,73.46,73.51,73.45,73.45,139379.0,68.5208,68.5674,68.5114,68.5114,139379.0
2018-08-07 14:10:00,73.46,73.47,73.41,73.44,81470.0,68.5208,68.5301,68.4741,68.5021,81470.0
2018-08-07 14:20:00,73.43,73.47,73.43,73.46,128196.0,68.4928,68.5301,68.4928,68.5208,128196.0
2018-08-07 14:30:00,73.46,73.46,73.39,73.41,77327.0,68.5208,68.5208,68.4555,68.4741,77327.0
2018-08-07 14:40:00,73.41,73.43,73.4,73.41,145421.0,68.4741,68.4928,68.4648,68.4741,145421.0
2018-08-07 14:50:00,73.41,73.44,73.41,73.43,90200.0,68.4741,68.5021,68.4741,68.4928,90200.0
2018-08-07 15:00:00,73.43,73.44,73.35,73.37,238230.0,68.4928,68.5021,68.4182,68.4368,238230.0
2018-08-07 15:10:00,73.38,73.44,73.37,73.42,99551.0,68.4461,68.5021,68.4368,68.4835,99551.0
2018-08-07 15:20:00,73.42,73.44,73.39,73.39,105339.0,68.4835,68.5021,68.4555,68.4555,105339.0
2018-08-07 15:30:00,73.39,73.42,73.37,73.42,174148.0,68.4555,68.4835,68.4368,68.4835,174148.0
2018-08-07 15:40:00,73.41,73.42,73.36,73.39,235505.0,68.4741,68.4835,68.4275,68.4555,235505.0
2018-08-07 15:50:00,73.4,73.41,73.34,73.39,949666.0,68.4648,68.4741,68.4088,68.4555,949666.0
2018-08-08 09:30:00,73.35,73.45,73.16,73.4,716397.0,68.4182,68.5114,68.2409,68.4648,716397.0
2018-08-08 09:40:00,73.4,73.46,73.27,73.46,246292.0,68.4648,68.5208,68.3435,68.5208,246292.0
2018-08-08 09:50:00,73.46,73.46,73.3,73.38,232815.0,68.5208,68.5208,68.3715,68.4461,232815.0
2018-08-08 10:00:00,73.39,73.48,73.34,73.47,146030.0,68.4555,68.5394,68.4088,68.5301,146030.0
2018-08-08 10:10:00,73.47,73.53,73.4,73.42,148754.0,68.5301,68.5861,68.4648,68.4835,148754.0
2018-08-08 10:20:00,73.41,73.48,73.4,73.45,148143.0,68.4741,68.5394,68.4648,68.5114,148143.0
2018-08-08 10:30:00,73.44,73.49,73.39,73.44,103555.0,68.5021,68.5487,68.4555,68.5021,103555.0
2018-08-08 10:40:00,73.45,73.57,73.43,73.56,109304.0,68.5114,68.6234,68.4928,68.614,109304.0
2018-08-08 10:50:00,73.56,73.7,73.55,73.66,186877.0,68.614,68.7446,68.6047,68.7073,186877.0
2018-08-08 11:00:00,73.67,73.67,73.6,73.6,265830.0,68.7166,68.7166,68.6514,68.6514,265830.0
2018-08-08 11:10:00,73.6,73.66,73.59,73.66,124010.0,68.6514,68.7073,68.642,68.7073,124010.0
2018-08-08 11:20:00,73.66,73.69,73.58,73.64,111980.0,68.7073,68.7353,68.6327,68.6887,111980.0
2018-08-08 11:30:00,73.65,73.7,73.65,73.69,165858.0,68.698,68.7446,68.698,68.7353,165858.0
2018-08-08 11:40:00,73.69,73.7,73.59,73.61,61149.0,68.7353,68.7446,68.642,68.6607,61149.0
2018-08-08 11:50:00,73.6,73.61,73.48,73.5,136823.0,68.6514,68.6607,68.5394,68.5581,136823.0
2018-08-08 12:00:00,73.5,73.53,73.45,73.49,146009.0,68.5581,68.5861,68.5114,68.5487,146009.0
2018-08-08 12:10:00,73.49,73.56,73.48,73.56,73636.0,68.5487,68.614,68.5394,68.614,73636.0
2018-08-08 12:20:00,73.57,73.58,73.5,73.54,72228.0,68.6234,68.6327,68.5581,68.5954,72228.0
2018-08-08 12:30:00,73.54,73.63,73.53,73.61,78134.0,68.5954,68.6793,68.5861,68.6607,78134.0
2018-08-08 12:40:00,73.62,73.63,73.59,73.63,72030.0,68.67,68.6793,68.642,68.6793,72030.0
2018-08-08 12:50:00,73.62,73.63,73.53,73.57,81859.0,68.67,68.6793,68.5861,68.6234,81859.0
2018-08-08 13:00:00,73.57,73.61,73.57,73.58,64875.0,68.6234,68.6607,68.6234,68.6327,64875.0
2018-08-08 13:10:00,73.58,73.6,73.57,73.58,78741.0,68.6327,68.6514,68.6234,68.6327,78741.0
2018-08-08 13:20:00,73.57,73.59,73.53,73.53,54370.0,68.6234,68.642,68.5861,68.5861,54370.0
2018-08-08 13:30:00,73.54,73.59,73.54,73.54,50624.0,68.5954,68.642,68.5954,68.5954,50624.0
2018-08-08 13:40:00,73.54,73.6,73.53,73.6,70021.0,68.5954,68.6514,68.5861,68.6514,70021.0
2018-08-08 13:50:00,73.6,73.64,73.58,73.64,57426.0,68.6514,68.6887,68.6327,68.6887,57426.0
2018-08-08 14:00:00,73.64,73.64,73.59,73.6,59964.0,68.6887,68.6887,68.642,68.6514,59964.0
2018-08-08 14:10:00,73.59,73.63,73.57,73.61,115353.0,68.642,68.6793,68.6234,68.6607,115353.0
2018-08-08 14:20:00,73.61,73.72,73.6,73.71,107516.0,68.6607,68.7633,68.6514,68.754,107516.0
2018-08-08 14:30:00,73.71,73.73,73.67,73.67,88471.0,68.754,68.7726,68.7166,68.7166,88471.0
2018-08-08 14:40:00,73.67,73.69,73.65,73.66,85720.0,68.7166,68.7353,68.698,68.7073,85720.0
2018-08-08 14:50:00,73.65,73.67,73.63,73.66,86487.0,68.698,68.7166,68.6793,68.7073,86487.0
2018-08-08 15:00:00,73.67,73.67,73.63,73.64,123790.0,68.7166,68.7166,68.6793,68.6887,123790.0
2018-08-08 15:10:00,73.65,73.71,73.64,73.68,170085.0,68.698,68.754,68.6887,68.726,170085.0
2018-08-08 15:20:00,73.67,73.7,73.65,73.7,107261.0,68.7166,68.7446,68.698,68.7446,107261.0
2018-08-08 15:30:00,73.7,73.73,73.68,73.69,246234.0,68.7446,68.7726,68.726,68.7353,246234.0
2018-08-08 15:40:00,73.7,73.73,73.65,73.67,181024.0,68.7446,68.7726,68.698,68.7166,181024.0
2018-08-08 15:50:00,73.67,73.7,73.57,73.58,1413388.0,68.7166,68.7446,68.6234,68.6327,1413388.0
2018-08-09 09:30:00,73.66,73.81,73.59,73.71,379823.0,68.7073,68.8472,68.642,68.754,379823.0
2018-08-09 09:40:00,73.72,73.81,73.69,73.7,355095.0,68.7633,68.8472,68.7353,68.7446,355095.0
2018-08-09 09:50:00,73.71,73.79,73.69,73.7,340796.0,68.754,68.8286,68.7353,68.7446,340796.0
2018-08-09 10:00:00,73.69,73.82,73.68,73.81,246688.0,68.7353,68.8566,68.726,68.8472,246688.0
2018-08-09 10:10:00,73.8,73.81,73.73,73.77,168986.0,68.8379,68.8472,68.7726,68.8099,168986.0
2018-08-09 10:20:00,73.76,73.86,73.74,73.84,124219.0,68.8006,68.8939,68.7819,68.8752,124219.0
2018-08-09 10:30:00,73.84,73.88,73.82,73.84,77561.0,68.8752,68.9125,68.8566,68.8752,77561.0
2018-08-09 10:40:00,73.84,73.86,73.81,73.84,79462.0,68.8752,68.8939,68.8472,68.8752,79462.0
2018-08-09 10:50:00,73.84,73.84,73.76,73.78,100525.0,68.8752,68.8752,68.8006,68.8192,100525.0
2018-08-09 11:00:00,73.78,73.85,73.71,73.73,120447.0,68.8192,68.8845,68.754,68.7726,120447.0
2018-08-09 11:10:00,73.73,73.77,73.71,73.75,154099.0,68.7726,68.8099,68.754,68.7913,154099.0
2018-08-09 11:20:00,73.75,73.82,73.72,73.81,106153.0,68.7913,68.8566,68.7633,68.8472,106153.0
2018-08-09 11:30:00,73.81,73.83,73.79,73.8,62667.0,68.8472,68.8659,68.8286,68.8379,62667.0
2018-08-09 11:40:00,73.8,73.85,73.71,73.72,137899.0,68.8379,68.8845,68.754,68.7633,137899.0
2018-08-09 11:50:00,73.72,73.73,73.68,73.72,122068.0,68.7633,68.7726,68.726,68.7633,122068.0
2018-08-09 12:00:00,73.72,73.78,73.72,73.77,72992.0,68.7633,68.8192,68.7633,68.8099,72992.0
2018-08-09 12:10:00,73.77,73.8,73.75,73.77,100433.0,68.8099,68.8379,68.7913,68.8099,100433.0
2018-08-09 12:20:00,73.77,73.79,73.75,73.76,78450.0,68.8099,68.8286,68.7913,68.8006,78450.0
2018-08-09 12:30:00,73.76,73.79,73.74,73.78,87406.0,68.8006,68.8286,68.7819,68.8192,87406.0
2018-08-09 12:40:00,73.78,73.79,73.73,73.76,100201.0,68.8192,68.8286,68.7726,68.8006,100201.0
2018-08-09 12:50:00,73.76,73.83,73.74,73.83,231855.0,68.8006,68.8659,68.7819,68.8659,231855.0
2018-08-09 13:00:00,73.83,73.83,73.77,73.8,88401.0,68.8659,68.8659,68.8099,68.8379,88401.0
2018-08-09 13:10:00,73.79,73.85,73.78,73.84,63757.0,68.8286,68.8845,68.8192,68.8752,63757.0
2018-08-09 13:20:00,73.85,73.87,73.83,73.85,90282.0,68.8845,68.9032,68.8659,68.8845,90282.0
2018-08-09 13:30:00,73.85,73.89,73.84,73.88,95370.0,68.8845,68.9219,68.8752,68.9125,95370.0
2018-08-09 13:40:00,73.88,73.9,73.86,73.89,94147.0,68.9125,68.9312,68.8939,68.9219,94147.0
2018-08-09 13:50:00,73.9,73.9,73.85,73.88,111134.0,68.9312,68.9312,68.8845,68.9125,111134.0
2018-08-09 14:00:00,73.87,73.89,73.85,73.86,104478.0,68.9032,68.9219,68.8845,68.8939,104478.0
2018-08-09 14:10:00,73.86,73.89,73.79,73.81,181552.0,68.8939,68.9219,68.8286,68.8472,181552.0
2018-08-09 14:20:00,73.81,73.84,73.79,73.81,130600.0,68.8472,68.8752,68.8286,68.8472,130600.0
2018-08-09 14:30:00,73.81,73.85,73.81,73.84,60436.0,68.8472,68.8845,68.8472,68.8752,60436.0
2018-08-09 14:40:00,73.84,73.85,73.82,73.83,215807.0,68.8752,68.8845,68.8566,68.8659,215807.0
2018-08-09 14:50:00,73.83,73.84,73.79,73.8,92076.0,68.8659,68.8752,68.8286,68.8379,92076.0
2018-08-09 15:00:00,73.79,73.83,73.76,73.78,117718.0,68.8286,68.8659,68.8006,68.8192,117718.0
2018-08-09 15:10:00,73.78,73.8,73.75,73.8,156771.0,68.8192,68.8379,68.7913,68.8379,156771.0
2018-08-09 15:20:00,73.8,73.8,73.74,73.74,156829.0,68.8379,68.8379,68.7819,68.7819,156829.0
2018-08-09 15:30:00,73.75,73.76,73.69,73.74,243976.0,68.7913,68.8006,68.7353,68.7819,243976.0
2018-08-09 15:40:00,73.74,73.75,73.6,73.61,352094.0,68.7819,68.7913,68.6514,68.6607,352094.0
2018-08-09 15:50:00,73.61,73.64,73.56,73.61,1629682.0,68.6607,68.6887,68.614,68.6607,1629682.0
2018-08-10 09:30:00,73.07,73.3,73.04,73.26,633891.0,68.157,68.3715,68.129,68.3342,633891.0
2018-08-10 09:40:00,73.26,73.38,73.15,73.28,256416.0,68.3342,68.4461,68.2316,68.3529,256416.0
2018-08-10 09:50:00,73.28,73.31,73.12,73.12,343436.0,68.3529,68.3809,68.2036,68.2036,343436.0
2018-08-10 10:00:00,73.11,73.19,73.05,73.18,212885.0,68.1943,68.2689,68.1383,68.2596,212885.0
2018-08-10 10:10:00,73.19,73.34,73.18,73.3,166458.0,68.2689,68.4088,68.2596,68.3715,166458.0
2018-08-10 10:20:00,73.29,73.3,73.21,73.23,537872.0,68.3622,68.3715,68.2876,68.3062,537872.0
2018-08-10 10:30:00,73.23,73.38,73.22,73.29,319029.0,68.3062,68.4461,68.2969,68.3622,319029.0
2018-08-10 10:40:00,73.29,73.3,73.09,73.19,176650.0,68.3622,68.3715,68.1756,68.2689,176650.0
2018-08-10 10:50:00,73.18,73.24,73.12,73.21,163221.0,68.2596,68.3156,68.2036,68.2876,163221.0
2018-08-10 11:00:00,73.21,73.27,73.19,73.19,126934.0,68.2876,68.3435,68.2689,68.2689,126934.0
2018-08-10 11:10:00,73.18,73.24,73.15,73.2,113532.0,68.2596,68.3156,68.2316,68.2782,113532.0
2018-08-10 11:20:00,73.2,73.31,73.19,73.24,94522.0,68.2782,68.3809,68.2689,68.3156,94522.0
2018-08-10 11:30:00,73.25,73.32,73.24,73.25,99137.0,68.3249,68.3902,68.3156,68.3249,99137.0
2018-08-10 11:40:00,73.26,73.27,73.19,73.26,171782.0,68.3342,68.3435,68.2689,68.3342,171782.0
2018-08-10 11:50:00,73.25,73.29,73.2,73.22,216189.0,68.3249,68.3622,68.2782,68.2969,216189.0
2018-08-10 12:00:00,73.22,73.25,73.16,73.17,235222.0,68.2969,68.3249,68.2409,68.2503,235222.0
2018-08-10 12:10:00,73.17,73.23,73.16,73.22,120317.0,68.2503,68.3062,68.2409,68.2969,120317.0
2018-08-10 12:20:00,73.22,73.25,73.2,73.25,100344.0,68.2969,68.3249,68.2782,68.3249,100344.0
2018-08-10 12:30:00,73.25,73.29,73.24,73.27,109150.0,68.3249,68.3622,68.3156,68.3435,109150.0
2018-08-10 12:40:00,73.27,73.3,73.21,73.22,140150.0,68.3435,68.3715,68.2876,68.2969,140150.0
2018-08-10 12:50:00,73.22,73.24,73.18,73.24,149878.0,68.2969,68.3156,68.2596,68.3156,149878.0
2018-08-10 13:00:00,73.24,73.24,73.19,73.22,195714.0,68.3156,68.3156,68.2689,68.2969,195714.0
2018-08-10 13:10:00,73.22,73.24,73.12,73.13,259407.0,68.2969,68.3156,68.2036,68.213,259407.0
2018-08-10 13:20:00,73.12,73.19,73.12,73.17,134786.0,68.2036,68.2689,68.2036,68.2503,134786.0
2018-08-10 13:30:00,73.17,73.18,73.06,73.07,230408.0,68.2503,68.2596,68.1477,68.157,230408.0
2018-08-10 13:40:00,73.06,73.09,72.93,72.97,161661.0,68.1477,68.1756,68.0264,68.0637,161661.0
2018-08-10 13:50:00,72.97,73.01,72.88,72.93,231591.0,68.0637,68.101,67.9798,68.0264,231591.0
2018-08-10 14:00:00,72.92,72.98,72.89,72.95,326154.0,68.0171,68.073,67.9891,68.0451,326154.0
2018-08-10 14:10:00,72.94,73.01,72.94,72.98,144565.0,68.0357,68.101,68.0357,68.073,144565.0
2018-08-10 14:20:00,72.98,72.99,72.82,72.82,196787.0,68.073,68.0824,67.9238,67.9238,196787.0
2018-08-10 14:30:00,72.83,72.92,72.82,72.91,147213.0,67.9331,68.0171,67.9238,68.0077,147213.0
2018-08-10 14:40:00,72.9,72.93,72.87,72.89,160005.0,67.9984,68.0264,67.9704,67.9891,160005.0
2018-08-10 14:50:00,72.89,72.94,72.88,72.89,136456.0,67.9891,68.0357,67.9798,67.9891,136456.0
2018-08-10 15:00:00,72.89,72.92,72.82,72.9,214540.0,67.9891,68.0171,67.9238,67.9984,214540.0
2018-08-10 15:10:00,72.9,73.02,72.86,73.0,372826.0,67.9984,68.1104,67.9611,68.0917,372826.0
2018-08-10 15:20:00,73.01,73.17,73.01,73.1,612841.0,68.101,68.2503,68.101,68.185,612841.0
2018-08-10 15:30:00,73.11,73.13,73.05,73.1,337043.0,68.1943,68.213,68.1383,68.185,337043.0
2018-08-10 15:40:00,73.09,73.1,73.0,73.03,653987.0,68.1756,68.185,68.0917,68.1197,653987.0
2018-08-10 15:50:00,73.03,73.1,73.0,73.04,1968544.0,68.1197,68.185,68.0917,68.129,1968544.0
2018-08-13 09:30:00,73.14,73.41,73.12,73.31,633143.0,68.2223,68.4741,68.2036,68.3809,633143.0
2018-08-13 09:40:00,73.31,73.38,73.28,73.37,769966.0,68.3809,68.4461,68.3529,68.4368,769966.0
2018-08-13 09:50:00,73.37,73.51,73.33,73.48,131554.0,68.4368,68.5674,68.3995,68.5394,131554.0
2018-08-13 10:00:00,73.48,73.51,73.44,73.51,184449.0,68.5394,68.5674,68.5021,68.5674,184449.0
2018-08-13 10:10:00,73.51,73.66,73.5,73.63,258370.0,68.5674,68.7073,68.5581,68.6793,258370.0
2018-08-13 10:20:00,73.64,73.7,73.61,73.63,195750.0,68.6887,68.7446,68.6607,68.6793,195750.0
2018-08-13 10:30:00,73.64,73.7,73.63,73.65,161244.0,68.6887,68.7446,68.6793,68.698,161244.0
2018-08-13 10:40:00,73.66,73.67,73.59,73.61,105812.0,68.7073,68.7166,68.642,68.6607,105812.0
2018-08-13 10:50:00,73.61,73.65,73.55,73.57,202736.0,68.6607,68.698,68.6047,68.6234,202736.0
2018-08-13 11:00:00,73.57,73.6,73.48,73.51,201403.0,68.6234,68.6514,68.5394,68.5674,201403.0
2018-08-13 11:10:00,73.51,73.51,73.33,73.35,216474.0,68.5674,68.5674,68.3995,68.4182,216474.0
2018-08-13 11:20:00,73.34,73.36,73.24,73.26,180528.0,68.4088,68.4275,68.3156,68.3342,180528.0
2018-08-13 11:30:00,73.25,73.3,73.18,73.25,427556.0,68.3249,68.3715,68.2596,68.3249,427556.0
2018-08-13 11:40:00,73.25,73.32,73.22,73.24,192604.0,68.3249,68.3902,68.2969,68.3156,192604.0
2018-08-13 11:50:00,73.23,73.23,73.1,73.13,249618.0,68.3062,68.3062,68.185,68.213,249618.0
2018-08-13 12:00:00,73.12,73.2,73.12,73.19,111543.0,68.2036,68.2782,68.2036,68.2689,111543.0
2018-08-13 12:10:00,73.19,73.28,73.19,73.19,69664.0,68.2689,68.3529,68.2689,68.2689,69664.0
2018-08-13 12:20:00,73.19,73.22,73.01,73.07,252089.0,68.2689,68.2969,68.101,68.157,252089.0
2018-08-13 12:30:00,73.07,73.19,73.02,73.15,130026.0,68.157,68.2689,68.1104,68.2316,130026.0
2018-08-13 12:40:00,73.16,73.17,73.05,73.08,112307.0,68.2409,68.2503,68.1383,68.1663,112307.0
2018-08-13 12:50:00,73.08,73.15,73.06,73.1,267523.0,68.1663,68.2316,68.1477,68.185,267523.0
2018-08-13 13:00:00,73.1,73.1,72.96,73.0,165514.0,68.185,68.185,68.0544,68.0917,165514.0
2018-08-13 13:10:00,73.0,73.12,72.96,73.12,285393.0,68.0917,68.2036,68.0544,68.2036,285393.0
2018-08-13 13:20:00,73.12,73.16,73.09,73.13,130914.0,68.2036,68.2409,68.1756,68.213,130914.0
2018-08-13 13:30:00,73.13,73.21,73.1,73.1,199155.0,68.213,68.2876,68.185,68.185,199155.0
2018-08-13 13:40:00,73.11,73.16,73.09,73.1,86781.0,68.1943,68.2409,68.1756,68.185,86781.0
2018-08-13 13:50:00,73.1,73.18,73.1,73.12,102350.0,68.185,68.2596,68.185,68.2036,102350.0
2018-08-13 14:00:00,73.13,73.24,73.13,73.21,102393.0,68.213,68.3156,68.213,68.2876,102393.0
2018-08-13 14:10:00,73.2,73.26,73.2,73.22,81345.0,68.2782,68.3342,68.2782,68.2969,81345.0
2018-08-13 14:20:00,73.22,73.27,73.2,73.26,130422.0,68.2969,68.3435,68.2782,68.3342,130422.0
2018-08-13 14:30:00,73.27,73.28,73.14,73.18,270040.0,68.3435,68.3529,68.2223,68.2596,270040.0
2018-08-13 14:40:00,73.18,73.21,73.15,73.15,138091.0,68.2596,68.2876,68.2316,68.2316,138091.0
2018-08-13 14:50:00,73.15,73.15,73.03,73.06,361787.0,68.2316,68.2316,68.1197,68.1477,361787.0
2018-08-13 15:00:00,73.06,73.09,73.0,73.09,180890.0,68.1477,68.1756,68.0917,68.1756,180890.0
2018-08-13 15:10:00,73.08,73.17,73.06,73.13,291153.0,68.1663,68.2503,68.1477,68.213,291153.0
2018-08-13 15:20:00,73.13,73.14,73.04,73.05,306910.0,68.213,68.2223,68.129,68.1383,306910.0
2018-08-13 15:30:00,73.05,73.11,73.02,73.09,296036.0,68.1383,68.1943,68.1104,68.1756,296036.0
2018-08-13 15:40:00,73.09,73.11,73.02,73.02,432921.0,68.1756,68.1943,68.1104,68.1104,432921.0
2018-08-13 15:50:00,73.02,73.02,72.91,72.95,2142565.0,68.1104,68.1104,68.0077,68.0451,2142565.0
2018-08-14 09:30:00,73.18,73.29,73.06,73.13,630888.0,68.2596,68.3622,68.1477,68.213,630888.0
2018-08-14 09:40:00,73.13,73.18,72.95,72.95,356586.0,68.213,68.2596,68.0451,68.0451,356586.0
2018-08-14 09:50:00,72.95,73.01,72.89,72.98,372800.0,68.0451,68.101,67.9891,68.073,372800.0
2018-08-14 10:00:00,72.99,73.0,72.77,72.89,476611.0,68.0824,68.0917,67.8772,67.9891,476611.0
2018-08-14 10:10:00,72.9,73.02,72.85,73.01,113424.0,67.9984,68.1104,67.9518,68.101,113424.0
2018-08-14 10:20:00,73.0,73.08,72.98,73.06,151838.0,68.0917,68.1663,68.073,68.1477,151838.0
2018-08-14 10:30:00,73.06,73.22,73.03,73.18,235500.0,68.1477,68.2969,68.1197,68.2596,235500.0
2018-08-14 10:40:00,73.18,73.24,73.14,73.24,295802.0,68.2596,68.3156,68.2223,68.3156,295802.0
2018-08-14 10:50:00,73.24,73.31,73.21,73.29,199567.0,68.3156,68.3809,68.2876,68.3622,199567.0
2018-08-14 11:00:00,73.28,73.35,73.27,73.31,286807.0,68.3529,68.4182,68.3435,68.3809,286807.0
2018-08-14 11:10:00,73.31,73.37,73.25,73.26,164140.0,68.3809,68.4368,68.3249,68.3342,164140.0
2018-08-14 11:20:00,73.26,73.37,73.26,73.31,298295.0,68.3342,68.4368,68.3342,68.3809,298295.0
2018-08-14 11:30:00,73.32,73.34,73.25,73.28,116526.0,68.3902,68.4088,68.3249,68.3529,116526.0
2018-08-14 11:40:00,73.29,73.42,73.29,73.41,197993.0,68.3622,68.4835,68.3622,68.4741,197993.0
2018-08-14 11:50:00,73.42,73.43,73.29,73.33,233396.0,68.4835,68.4928,68.3622,68.3995,233396.0
2018-08-14 12:00:00,73.33,73.41,73.33,73.37,95475.0,68.3995,68.4741,68.3995,68.4368,95475.0
2018-08-14 12:10:00,73.38,73.42,73.37,73.41,82493.0,68.4461,68.4835,68.4368,68.4741,82493.0
2018-08-14 12:20:00,73.41,73.47,73.35,73.46,132059.0,68.4741,68.5301,68.4182,68.5208,132059.0
2018-08-14 12:30:00,73.46,73.46,73.41,73.44,75219.0,68.5208,68.5208,68.4741,68.5021,75219.0
2018-08-14 12:40:00,73.45,73.46,73.38,73.39,112372.0,68.5114,68.5208,68.4461,68.4555,112372.0
2018-08-14 12:50:00,73.4,73.41,73.29,73.32,133084.0,68.4648,68.4741,68.3622,68.3902,133084.0
2018-08-14 13:00:00,73.32,73.37,73.31,73.36,70112.0,68.3902,68.4368,68.3809,68.4275,70112.0
2018-08-14 13:10:00,73.36,73.37,73.33,73.33,165526.0,68.4275,68.4368,68.3995,68.3995,165526.0
2018-08-14 13:20:00,73.33,73.34,73.27,73.31,269426.0,68.3995,68.4088,68.3435,68.3809,269426.0
2018-08-14 13:30:00,73.31,73.35,73.28,73.34,56334.0,68.3809,68.4182,68.3529,68.4088,56334.0
2018-08-14 13:40:00,73.34,73.38,73.32,73.36,36399.0,68.4088,68.4461,68.3902,68.4275,36399.0
2018-08-14 13:50:00,73.35,73.42,73.33,73.41,79060.0,68.4182,68.4835,68.3995,68.4741,79060.0
2018-08-14 14:00:00,73.42,73.45,73.33,73.34,81791.0,68.4835,68.5114,68.3995,68.4088,81791.0
2018-08-14 14:10:00,73.35,73.38,73.32,73.37,100410.0,68.4182,68.4461,68.3902,68.4368,100410.0
2018-08-14 14:20:00,73.37,73.38,73.3,73.34,158651.0,68.4368,68.4461,68.3715,68.4088,158651.0
2018-08-14 14:30:00,73.33,73.41,73.33,73.4,75482.0,68.3995,68.4741,68.3995,68.4648,75482.0
2018-08-14 14:40:00,73.41,73.42,73.37,73.38,98204.0,68.4741,68.4835,68.4368,68.4461,98204.0
2018-08-14 14:50:00,73.39,73.42,73.38,73.42,78647.0,68.4555,68.4835,68.4461,68.4835,78647.0
2018-08-14 15:00:00,73.42,73.44,73.39,73.42,92599.0,68.4835,68.5021,68.4555,68.4835,92599.0
2018-08-14 15:10:00,73.43,73.45,73.4,73.42,83388.0,68.4928,68.5114,68.4648,68.4835,83388.0
2018-08-14 15:20:00,73.42,73.46,73.4,73.44,283894.0,68.4835,68.5208,68.4648,68.5021,283894.0
2018-08-14 15:30:00,73.44,73.46,73.41,73.45,247994.0,68.5021,68.5208,68.4741,68.5114,247994.0
2018-08-14 15:40:00,73.45,73.45,73.39,73.41,323222.0,68.5114,68.5114,68.4555,68.4741,323222.0
2018-08-14 15:50:00,73.41,73.44,73.36,73.41,1391882.0,68.4741,68.5021,68.4275,68.4741,1391882.0
2018-08-15 09:30:00,72.92,73.14,72.82,73.11,506067.0,68.0171,68.2223,67.9238,68.1943,506067.0
2018-08-15 09:40:00,73.11,73.19,72.88,72.96,504049.0,68.1943,68.2689,67.9798,68.0544,504049.0
2018-08-15 09:50:00,72.96,73.01,72.74,72.76,597716.0,68.0544,68.101,67.8492,67.8678,597716.0
2018-08-15 10:00:00,72.76,72.76,72.43,72.53,1128026.0,67.8678,67.8678,67.56,67.6533,1128026.0
2018-08-15 10:10:00,72.52,72.62,72.38,72.49,618539.0,67.644,67.7372,67.5134,67.616,618539.0
2018-08-15 10:20:00,72.48,72.49,72.26,72.26,879340.0,67.6067,67.616,67.4015,67.4015,879340.0
2018-08-15 10:30:00,72.26,72.5,72.15,72.46,1034388.0,67.4015,67.6253,67.2988,67.588,1034388.0
2018-08-15 10:40:00,72.45,72.49,72.34,72.41,619107.0,67.5787,67.616,67.4761,67.5414,619107.0
2018-08-15 10:50:00,72.4,72.4,72.22,72.27,320400.0,67.532,67.532,67.3641,67.4108,320400.0
2018-08-15 11:00:00,72.26,72.49,72.25,72.48,437332.0,67.4015,67.616,67.3921,67.6067,437332.0
2018-08-15 11:10:00,72.48,72.52,72.34,72.4,505166.0,67.6067,67.644,67.4761,67.532,505166.0
2018-08-15 11:20:00,72.39,72.51,72.31,72.46,539642.0,67.5227,67.6346,67.4481,67.588,539642.0
2018-08-15 11:30:00,72.47,72.6,72.43,72.48,248631.0,67.5973,67.7186,67.56,67.6067,248631.0
2018-08-15 11:40:00,72.48,72.48,72.34,72.44,203754.0,67.6067,67.6067,67.4761,67.5693,203754.0
2018-08-15 11:50:00,72.44,72.45,72.28,72.3,198880.0,67.5693,67.5787,67.4201,67.4388,198880.0
2018-08-15 12:00:00,72.29,72.41,72.27,72.4,223233.0,67.4294,67.5414,67.4108,67.532,223233.0
2018-08-15 12:10:00,72.4,72.49,72.37,72.46,203418.0,67.532,67.616,67.5041,67.588,203418.0
2018-08-15 12:20:00,72.47,72.52,72.4,72.5,186714.0,67.5973,67.644,67.532,67.6253,186714.0
2018-08-15 12:30:00,72.51,72.64,72.5,72.63,296021.0,67.6346,67.7559,67.6253,67.7466,296021.0
2018-08-15 12:40:00,72.63,72.65,72.55,72.56,167329.0,67.7466,67.7652,67.672,67.6813,167329.0
2018-08-15 12:50:00,72.56,72.61,72.53,72.57,116605.0,67.6813,67.7279,67.6533,67.6906,116605.0
2018-08-15 13:00:00,72.58,72.7,72.54,72.64,362570.0,67.6999,67.8119,67.6626,67.7559,362570.0
2018-08-15 13:10:00,72.64,72.69,72.57,72.58,123732.0,67.7559,67.8025,67.6906,67.6999,123732.0
2018-08-15 13:20:00,72.58,72.6,72.47,72.52,385558.0,67.6999,67.7186,67.5973,67.644,385558.0
2018-08-15 13:30:00,72.52,72.54,72.45,72.53,186446.0,67.644,67.6626,67.5787,67.6533,186446.0
2018-08-15 13:40:00,72.53,72.63,72.51,72.53,96295.0,67.6533,67.7466,67.6346,67.6533,96295.0
2018-08-15 13:50:00,72.53,72.57,72.5,72.5,106204.0,67.6533,67.6906,67.6253,67.6253,106204.0
2018-08-15 14:00:00,72.49,72.55,72.37,72.39,159761.0,67.616,67.672,67.5041,67.5227,159761.0
2018-08-15 14:10:00,72.39,72.41,72.31,72.38,139859.0,67.5227,67.5414,67.4481,67.5134,139859.0
2018-08-15 14:20:00,72.38,72.43,72.31,72.33,369210.0,67.5134,67.56,67.4481,67.4667,369210.0
2018-08-15 14:30:00,72.33,72.46,72.3,72.4,242607.0,67.4667,67.588,67.4388,67.532,242607.0
2018-08-15 14:40:00,72.4,72.42,72.32,72.34,257498.0,67.532,67.5507,67.4574,67.4761,257498.0
2018-08-15 14:50:00,72.34,72.53,72.33,72.53,274315.0,67.4761,67.6533,67.4667,67.6533,274315.0
2018-08-15 15:00:00,72.53,72.68,72.52,72.63,387484.0,67.6533,67.7932,67.644,67.7466,387484.0
2018-08-15 15:10:00,72.63,72.64,72.55,72.6,269993.0,67.7466,67.7559,67.672,67.7186,269993.0
2018-08-15 15:20:00,72.6,72.67,72.58,72.67,294161.0,67.7186,67.7839,67.6999,67.7839,294161.0
2018-08-15 15:30:00,72.67,72.83,72.66,72.76,827831.0,67.7839,67.9331,67.7746,67.8678,827831.0
2018-08-15 15:40:00,72.75,72.85,72.72,72.8,539658.0,67.8585,67.9518,67.8305,67.9051,539658.0
2018-08-15 15:50:00,72.8,72.81,72.68,72.75,2034086.0,67.9051,67.9145,67.7932,67.8585,2034086.0
2018-08-16 09:30:00,73.28,73.38,73.15,73.22,520673.0,68.3529,68.4461,68.2316,68.2969,520673.0
2018-08-16 09:40:00,73.22,73.32,73.14,73.16,436954.0,68.2969,68.3902,68.2223,68.2409,436954.0
2018-08-16 09:50:00,73.17,73.25,73.11,73.13,267082.0,68.2503,68.3249,68.1943,68.213,267082.0
2018-08-16 10:00:00,73.14,73.23,73.14,73.21,217447.0,68.2223,68.3062,68.2223,68.2876,217447.0
2018-08-16 10:10:00,73.21,73.26,73.18,73.22,273909.0,68.2876,68.3342,68.2596,68.2969,273909.0
2018-08-16 10:20:00,73.22,73.29,73.21,73.29,108270.0,68.2969,68.3622,68.2876,68.3622,108270.0
2018-08-16 10:30:00,73.29,73.36,73.25,73.29,151114.0,68.3622,68.4275,68.3249,68.3622,151114.0
2018-08-16 10:40:00,73.29,73.31,73.23,73.25,118709.0,68.3622,68.3809,68.3062,68.3249,118709.0
2018-08-16 10:50:00,73.25,73.25,73.15,73.18,152685.0,68.3249,68.3249,68.2316,68.2596,152685.0
2018-08-16 11:00:00,73.19,73.29,73.18,73.25,160089.0,68.2689,68.3622,68.2596,68.3249,160089.0
2018-08-16 11:10:00,73.25,73.38,73.24,73.36,161331.0,68.3249,68.4461,68.3156,68.4275,161331.0
2018-08-16 11:20:00,73.36,73.39,73.33,73.37,80842.0,68.4275,68.4555,68.3995,68.4368,80842.0
2018-08-16 11:30:00,73.37,73.39,73.32,73.36,95585.0,68.4368,68.4555,68.3902,68.4275,95585.0
2018-08-16 11:40:00,73.36,73.41,73.32,73.38,141551.0,68.4275,68.4741,68.3902,68.4461,141551.0
2018-08-16 11:50:00,73.38,73.39,73.34,73.36,109926.0,68.4461,68.4555,68.4088,68.4275,109926.0
2018-08-16 12:00:00,73.37,73.43,73.36,73.41,101387.0,68.4368,68.4928,68.4275,68.4741,101387.0
2018-08-16 12:10:00,73.42,73.48,73.4,73.47,147368.0,68.4835,68.5394,68.4648,68.5301,147368.0
2018-08-16 12:20:00,73.46,73.47,73.4,73.41,83112.0,68.5208,68.5301,68.4648,68.4741,83112.0
2018-08-16 12:30:00,73.4,73.41,73.32,73.37,100206.0,68.4648,68.4741,68.3902,68.4368,100206.0
2018-08-16 12:40:00,73.36,73.37,73.27,73.31,165274.0,68.4275,68.4368,68.3435,68.3809,165274.0
2018-08-16 12:50:00,73.3,73.37,73.3,73.33,83592.0,68.3715,68.4368,68.3715,68.3995,83592.0
2018-08-16 13:00:00,73.33,73.38,73.32,73.33,56567.0,68.3995,68.4461,68.3902,68.3995,56567.0
2018-08-16 13:10:00,73.33,73.35,73.3,73.34,90483.0,68.3995,68.4182,68.3715,68.4088,90483.0
2018-08-16 13:20:00,73.34,73.38,73.32,73.34,178930.0,68.4088,68.4461,68.3902,68.4088,178930.0
2018-08-16 13:30:00,73.33,73.36,73.31,73.34,122490.0,68.3995,68.4275,68.3809,68.4088,122490.0
2018-08-16 13:40:00,73.34,73.35,73.23,73.24,127567.0,68.4088,68.4182,68.3062,68.3156,127567.0
2018-08-16 13:50:00,73.24,73.24,73.2,73.21,111533.0,68.3156,68.3156,68.2782,68.2876,111533.0
2018-08-16 14:00:00,73.21,73.29,73.18,73.27,147043.0,68.2876,68.3622,68.2596,68.3435,147043.0
2018-08-16 14:10:00,73.27,73.28,73.24,73.26,106614.0,68.3435,68.3529,68.3156,68.3342,106614.0
2018-08-16 14:20:00,73.26,73.26,73.12,73.12,74819.0,68.3342,68.3342,68.2036,68.2036,74819.0
2018-08-16 14:30:00,73.11,73.14,73.04,73.11,226469.0,68.1943,68.2223,68.129,68.1943,226469.0
2018-08-16 14:40:00,73.12,73.16,73.11,73.16,283653.0,68.2036,68.2409,68.1943,68.2409,283653.0
2018-08-16 14:50:00,73.16,73.2,73.13,73.18,107246.0,68.2409,68.2782,68.213,68.2596,107246.0
2018-08-16 15:00:00,73.19,73.21,73.16,73.16,185958.0,68.2689,68.2876,68.2409,68.2409,185958.0
2018-08-16 15:10:00,73.16,73.19,73.11,73.11,143856.0,68.2409,68.2689,68.1943,68.1943,143856.0
2018-08-16 15:20:00,73.12,73.15,73.09,73.15,154641.0,68.2036,68.2316,68.1756,68.2316,154641.0
2018-08-16 15:30:00,73.14,73.14,73.05,73.06,259348.0,68.2223,68.2223,68.1383,68.1477,259348.0
2018-08-16 15:40:00,73.07,73.07,72.99,73.01,248280.0,68.157,68.157,68.0824,68.101,248280.0
2018-08-16 15:50:00,73.01,73.04,72.88,73.03,1669300.0,68.101,68.129,67.9798,68.1197,1669300.0
2018-08-17 09:30:00,72.82,73.04,72.65,73.03,450184.0,67.9238,68.129,67.7652,68.1197,450184.0
2018-08-17 09:40:00,73.02,73.03,72.86,72.91,486512.0,68.1104,68.1197,67.9611,68.0077,486512.0
2018-08-17 09:50:00,72.91,72.95,72.73,72.79,328393.0,68.0077,68.0451,67.8398,67.8958,328393.0
2018-08-17 10:00:00,72.78,72.87,72.68,72.71,288270.0,67.8865,67.9704,67.7932,67.8212,288270.0
2018-08-17 10:10:00,72.7,72.71,72.62,72.7,226030.0,67.8119,67.8212,67.7372,67.8119,226030.0
2018-08-17 10:20:00,72.69,72.74,72.58,72.62,184761.0,67.8025,67.8492,67.6999,67.7372,184761.0
2018-08-17 10:30:00,72.63,72.74,72.63,72.7,121125.0,67.7466,67.8492,67.7466,67.8119,121125.0
2018-08-17 10:40:00,72.69,72.74,72.61,72.7,100541.0,67.8025,67.8492,67.7279,67.8119,100541.0
2018-08-17 10:50:00,72.71,72.77,72.68,72.74,157199.0,67.8212,67.8772,67.7932,67.8492,157199.0
2018-08-17 11:00:00,72.75,72.82,72.67,72.8,127959.0,67.8585,67.9238,67.7839,67.9051,127959.0
2018-08-17 11:10:00,72.8,72.86,72.73,72.85,102869.0,67.9051,67.9611,67.8398,67.9518,102869.0
2018-08-17 11:20:00,72.84,72.88,72.81,72.87,186011.0,67.9425,67.9798,67.9145,67.9704,186011.0
2018-08-17 11:30:00,72.87,72.93,72.85,72.85,201660.0,67.9704,68.0264,67.9518,67.9518,201660.0
2018-08-17 11:40:00,72.86,72.94,72.85,72.91,163059.0,67.9611,68.0357,67.9518,68.0077,163059.0
2018-08-17 11:50:00,72.91,73.07,72.9,73.04,141825.0,68.0077,68.157,67.9984,68.129,141825.0
2018-08-17 12:00:00,73.04,73.05,72.94,72.98,83863.0,68.129,68.1383,68.0357,68.073,83863.0
2018-08-17 12:10:00,72.98,72.99,72.92,72.95,87666.0,68.073,68.0824,68.0171,68.0451,87666.0
2018-08-17 12:20:00,72.95,72.99,72.92,72.96,173760.0,68.0451,68.0824,68.0171,68.0544,173760.0
2018-08-17 12:30:00,72.97,72.97,72.83,72.84,93337.0,68.0637,68.0637,67.9331,67.9425,93337.0
2018-08-17 12:40:00,72.85,72.88,72.81,72.86,42895.0,67.9518,67.9798,67.9145,67.9611,42895.0
2018-08-17 12:50:00,72.86,72.89,72.82,72.83,61498.0,67.9611,67.9891,67.9238,67.9331,61498.0
2018-08-17 13:00:00,72.83,72.91,72.83,72.88,47343.0,67.9331,68.0077,67.9331,67.9798,47343.0
2018-08-17 13:10:00,72.88,72.9,72.83,72.88,64601.0,67.9798,67.9984,67.9331,67.9798,64601.0
2018-08-17 13:20:00,72.88,72.89,72.8,72.81,115010.0,67.9798,67.9891,67.9051,67.9145,115010.0
2018-08-17 13:30:00,72.81,72.89,72.8,72.87,49321.0,67.9145,67.9891,67.9051,67.9704,49321.0
2018-08-17 13:40:00,72.86,72.91,72.86,72.87,50774.0,67.9611,68.0077,67.9611,67.9704,50774.0
2018-08-17 13:50:00,72.86,72.98,72.85,72.97,95464.0,67.9611,68.073,67.9518,68.0637,95464.0
2018-08-17 14:00:00,72.96,73.18,72.94,73.13,593507.0,68.0544,68.2596,68.0357,68.213,593507.0
2018-08-17 14:10:00,73.14,73.21,73.1,73.17,310886.0,68.2223,68.2876,68.185,68.2503,310886.0
2018-08-17 14:20:00,73.17,73.27,73.17,73.23,166891.0,68.2503,68.3435,68.2503,68.3062,166891.0
2018-08-17 14:30:00,73.22,73.24,73.15,73.17,277510.0,68.2969,68.3156,68.2316,68.2503,277510.0
2018-08-17 14:40:00,73.17,73.24,73.16,73.21,163537.0,68.2503,68.3156,68.2409,68.2876,163537.0
2018-08-17 14:50:00,73.2,73.35,73.2,73.3,171465.0,68.2782,68.4182,68.2782,68.3715,171465.0
2018-08-17 15:00:00,73.3,73.32,73.21,73.21,106642.0,68.3715,68.3902,68.2876,68.2876,106642.0
2018-08-17 15:10:00,73.21,73.24,73.17,73.22,160949.0,68.2876,68.3156,68.2503,68.2969,160949.0
2018-08-17 15:20:00,73.21,73.23,73.16,73.16,237595.0,68.2876,68.3062,68.2409,68.2409,237595.0
2018-08-17 15:30:00,73.16,73.22,73.14,73.21,299217.0,68.2409,68.2969,68.2223,68.2876,299217.0
2018-08-17 15:40:00,73.21,73.26,73.18,73.18,353936.0,68.2876,68.3342,68.2596,68.2596,353936.0
2018-08-17 15:50:00,73.18,73.22,73.12,73.18,1496930.0,68.2596,68.2969,68.2036,68.2596,1496930.0
2018-08-20 09:30:00,73.22,73.34,73.17,73.25,586175.0,68.2969,68.4088,68.2503,68.3249,586175.0
2018-08-20 09:40:00,73.25,73.29,73.03,73.09,1882461.0,68.3249,68.3622,68.1197,68.1756,1882461.0
2018-08-20 09:50:00,73.09,73.09,72.88,72.94,258561.0,68.1756,68.1756,67.9798,68.0357,258561.0
2018-08-20 10:00:00,72.93,73.07,72.92,72.97,880768.0,68.0264,68.157,68.0171,68.0637,880768.0
2018-08-20 10:10:00,72.98,73.0,72.78,72.86,1411794.0,68.073,68.0917,67.8865,67.9611,1411794.0
2018-08-20 10:20:00,72.86,72.91,72.8,72.88,111385.0,67.9611,68.0077,67.9051,67.9798,111385.0
2018-08-20 10:30:00,72.88,72.95,72.81,72.9,216098.0,67.9798,68.0451,67.9145,67.9984,216098.0
2018-08-20 10:40:00,72.89,72.9,72.78,72.88,189800.0,67.9891,67.9984,67.8865,67.9798,189800.0
2018-08-20 10:50:00,72.88,72.89,72.75,72.81,118220.0,67.9798,67.9891,67.8585,67.9145,118220.0
2018-08-20 11:00:00,72.81,72.86,72.77,72.84,84079.0,67.9145,67.9611,67.8772,67.9425,84079.0
2018-08-20 11:10:00,72.84,72.86,72.75,72.86,86238.0,67.9425,67.9611,67.8585,67.9611,86238.0
2018-08-20 11:20:00,72.86,72.89,72.78,72.88,156671.0,67.9611,67.9891,67.8865,67.9798,156671.0
2018-08-20 11:30:00,72.89,72.94,72.87,72.93,212350.0,67.9891,68.0357,67.9704,68.0264,212350.0
2018-08-20 11:40:00,72.92,72.94,72.89,72.92,360400.0,68.0171,68.0357,67.9891,68.0171,360400.0
2018-08-20 11:50:00,72.92,72.99,72.88,72.89,185094.0,68.0171,68.0824,67.9798,67.9891,185094.0
2018-08-20 12:00:00,72.9,72.97,72.86,72.96,76517.0,67.9984,68.0637,67.9611,68.0544,76517.0
2018-08-20 12:10:00,72.96,72.98,72.93,72.97,155615.0,68.0544,68.073,68.0264,68.0637,155615.0
2018-08-20 12:20:00,72.96,73.04,72.93,73.01,83560.0,68.0544,68.129,68.0264,68.101,83560.0
2018-08-20 12:30:00,73.01,73.06,73.01,73.04,97866.0,68.101,68.1477,68.101,68.129,97866.0
2018-08-20 12:40:00,73.05,73.06,72.98,72.98,46626.0,68.1383,68.1477,68.073,68.073,46626.0
2018-08-20 12:50:00,72.98,73.08,72.96,73.05,35218.0,68.073,68.1663,68.0544,68.1383,35218.0
2018-08-20 13:00:00,73.06,73.09,73.03,73.08,99640.0,68.1477,68.1756,68.1197,68.1663,99640.0
2018-08-20 13:10:00,73.08,73.08,72.99,73.01,48172.0,68.1663,68.1663,68.0824,68.101,48172.0
2018-08-20 13:20:00,73.01,73.1,73.0,73.08,29242.0,68.101,68.185,68.0917,68.1663,29242.0
2018-08-20 13:30:00,73.08,73.13,73.07,73.09,76255.0,68.1663,68.213,68.157,68.1756,76255.0
2018-08-20 13:40:00,73.09,73.1,73.06,73.09,35455.0,68.1756,68.185,68.1477,68.1756,35455.0
2018-08-20 13:50:00,73.09,73.15,73.07,73.15,39701.0,68.1756,68.2316,68.157,68.2316,39701.0
2018-08-20 14:00:00,73.15,73.21,73.13,73.19,159441.0,68.2316,68.2876,68.213,68.2689,159441.0
2018-08-20 14:10:00,73.2,73.2,73.12,73.14,57680.0,68.2782,68.2782,68.2036,68.2223,57680.0
2018-08-20 14:20:00,73.14,73.19,73.13,73.17,91561.0,68.2223,68.2689,68.213,68.2503,91561.0
2018-08-20 14:30:00,73.18,73.19,73.13,73.13,99799.0,68.2596,68.2689,68.213,68.213,99799.0
2018-08-20 14:40:00,73.13,73.13,73.08,73.12,128505.0,68.213,68.213,68.1663,68.2036,128505.0
2018-08-20 14:50:00,73.11,73.13,73.08,73.12,132861.0,68.1943,68.213,68.1663,68.2036,132861.0
2018-08-20 15:00:00,73.12,73.14,73.06,73.09,100299.0,68.2036,68.2223,68.1477,68.1756,100299.0
2018-08-20 15:10:00,73.09,73.14,73.09,73.11,83767.0,68.1756,68.2223,68.1756,68.1943,83767.0
2018-08-20 15:20:00,73.12,73.13,73.09,73.11,81303.0,68.2036,68.213,68.1756,68.1943,81303.0
2018-08-20 15:30:00,73.1,73.15,73.08,73.13,201044.0,68.185,68.2316,68.1663,68.213,201044.0
2018-08-20 15:40:00,73.13,73.17,73.12,73.14,257312.0,68.213,68.2503,68.2036,68.2223,257312.0
2018-08-20 15:50:00,73.14,73.14,73.03,73.06,1111889.0,68.2223,68.2223,68.1197,68.1477,1111889.0
2018-08-21 09:30:00,73.24,73.4,73.22,73.29,326492.0,68.3156,68.4648,68.2969,68.3622,326492.0
2018-08-21 09:40:00,73.29,73.35,73.23,73.32,290481.0,68.3622,68.4182,68.3062,68.3902,290481.0
2018-08-21 09:50:00,73.32,73.45,73.31,73.42,155821.0,68.3902,68.5114,68.3809,68.4835,155821.0
2018-08-21 10:00:00,73.43,73.44,73.34,73.36,110638.0,68.4928,68.5021,68.4088,68.4275,110638.0
2018-08-21 10:10:00,73.36,73.46,73.33,73.39,118798.0,68.4275,68.5208,68.3995,68.4555,118798.0
2018-08-21 10:20:00,73.39,73.47,73.36,73.39,145730.0,68.4555,68.5301,68.4275,68.4555,145730.0
2018-08-21 10:30:00,73.39,73.46,73.38,73.44,94014.0,68.4555,68.5208,68.4461,68.5021,94014.0
2018-08-21 10:40:00,73.44,73.46,73.37,73.38,160379.0,68.5021,68.5208,68.4368,68.4461,160379.0
2018-08-21 10:50:00,73.39,73.42,73.36,73.41,83829.0,68.4555,68.4835,68.4275,68.4741,83829.0
2018-08-21 11:00:00,73.41,73.43,73.36,73.38,68924.0,68.4741,68.4928,68.4275,68.4461,68924.0
2018-08-21 11:10:00,73.38,73.38,73.27,73.28,79991.0,68.4461,68.4461,68.3435,68.3529,79991.0
2018-08-21 11:20:00,73.29,73.36,73.24,73.32,108118.0,68.3622,68.4275,68.3156,68.3902,108118.0
2018-08-21 11:30:00,73.33,73.49,73.31,73.47,112633.0,68.3995,68.5487,68.3809,68.5301,112633.0
2018-08-21 11:40:00,73.47,73.47,73.43,73.44,61283.0,68.5301,68.5301,68.4928,68.5021,61283.0
2018-08-21 11:50:00,73.45,73.51,73.41,73.49,226648.0,68.5114,68.5674,68.4741,68.5487,226648.0
2018-08-21 12:00:00,73.5,73.57,73.49,73.53,145099.0,68.5581,68.6234,68.5487,68.5861,145099.0
2018-08-21 12:10:00,73.53,73.54,73.49,73.5,72479.0,68.5861,68.5954,68.5487,68.5581,72479.0
2018-08-21 12:20:00,73.51,73.55,73.47,73.55,116792.0,68.5674,68.6047,68.5301,68.6047,116792.0
2018-08-21 12:30:00,73.55,73.56,73.52,73.54,186597.0,68.6047,68.614,68.5767,68.5954,186597.0
2018-08-21 12:40:00,73.54,73.59,73.52,73.57,126303.0,68.5954,68.642,68.5767,68.6234,126303.0
2018-08-21 12:50:00,73.58,73.62,73.56,73.57,406760.0,68.6327,68.67,68.614,68.6234,406760.0
2018-08-21 13:00:00,73.58,73.59,73.52,73.53,174063.0,68.6327,68.642,68.5767,68.5861,174063.0
2018-08-21 13:10:00,73.52,73.53,73.46,73.51,201416.0,68.5767,68.5861,68.5208,68.5674,201416.0
2018-08-21 13:20:00,73.51,73.53,73.48,73.49,59945.0,68.5674,68.5861,68.5394,68.5487,59945.0
2018-08-21 13:30:00,73.49,73.52,73.48,73.51,98861.0,68.5487,68.5767,68.5394,68.5674,98861.0
2018-08-21 13:40:00,73.51,73.52,73.45,73.45,76787.0,68.5674,68.5767,68.5114,68.5114,76787.0
2018-08-21 13:50:00,73.45,73.49,73.44,73.45,61056.0,68.5114,68.5487,68.5021,68.5114,61056.0
2018-08-21 14:00:00,73.46,73.47,73.39,73.43,81571.0,68.5208,68.5301,68.4555,68.4928,81571.0
2018-08-21 14:10:00,73.43,73.44,73.39,73.41,65085.0,68.4928,68.5021,68.4555,68.4741,65085.0
2018-08-21 14:20:00,73.41,73.43,73.39,73.41,83769.0,68.4741,68.4928,68.4555,68.4741,83769.0
2018-08-21 14:30:00,73.4,73.4,73.31,73.34,110478.0,68.4648,68.4648,68.3809,68.4088,110478.0
2018-08-21 14:40:00,73.34,73.38,73.26,73.26,163004.0,68.4088,68.4461,68.3342,68.3342,163004.0
2018-08-21 14:50:00,73.26,73.28,73.17,73.24,190190.0,68.3342,68.3529,68.2503,68.3156,190190.0
2018-08-21 15:00:00,73.23,73.27,73.2,73.25,176804.0,68.3062,68.3435,68.2782,68.3249,176804.0
2018-08-21 15:10:00,73.25,73.27,73.19,73.22,152541.0,68.3249,68.3435,68.2689,68.2969,152541.0
2018-08-21 15:20:00,73.22,73.28,73.17,73.24,174021.0,68.2969,68.3529,68.2503,68.3156,174021.0
2018-08-21 15:30:00,73.23,73.27,73.21,73.24,197191.0,68.3062,68.3435,68.2876,68.3156,197191.0
2018-08-21 15:40:00,73.24,73.24,73.11,73.13,373986.0,68.3156,68.3156,68.1943,68.213,373986.0
2018-08-21 15:50:00,73.13,73.23,73.07,73.14,1792777.0,68.213,68.3062,68.157,68.2223,1792777.0
2018-08-22 09:30:00,72.94,73.22,72.83,73.11,347079.0,68.0357,68.2969,67.9331,68.1943,347079.0
2018-08-22 09:40:00,73.11,73.16,73.0,73.06,218694.0,68.1943,68.2409,68.0917,68.1477,218694.0
2018-08-22 09:50:00,73.06,73.08,72.93,72.95,213701.0,68.1477,68.1663,68.0264,68.0451,213701.0
2018-08-22 10:00:00,72.96,72.98,72.83,72.94,154899.0,68.0544,68.073,67.9331,68.0357,154899.0
2018-08-22 10:10:00,72.94,73.11,72.91,73.09,162790.0,68.0357,68.1943,68.0077,68.1756,162790.0
2018-08-22 10:20:00,73.1,73.13,72.99,73.0,90013.0,68.185,68.213,68.0824,68.0917,90013.0
2018-08-22 10:30:00,73.01,73.15,73.01,73.14,74396.0,68.101,68.2316,68.101,68.2223,74396.0
2018-08-22 10:40:00,73.14,73.29,73.13,73.28,178044.0,68.2223,68.3622,68.213,68.3529,178044.0
2018-08-22 10:50:00,73.29,73.33,73.27,73.29,89536.0,68.3622,68.3995,68.3435,68.3622,89536.0
2018-08-22 11:00:00,73.29,73.38,73.27,73.34,70884.0,68.3622,68.4461,68.3435,68.4088,70884.0
2018-08-22 11:10:00,73.34,73.42,73.3,73.38,116203.0,68.4088,68.4835,68.3715,68.4461,116203.0
2018-08-22 11:20:00,73.38,73.44,73.35,73.44,121308.0,68.4461,68.5021,68.4182,68.5021,121308.0
2018-08-22 11:30:00,73.44,73.45,73.36,73.42,83533.0,68.5021,68.5114,68.4275,68.4835,83533.0
2018-08-22 11:40:00,73.43,73.48,73.42,73.43,80719.0,68.4928,68.5394,68.4835,68.4928,80719.0
2018-08-22 11:50:00,73.43,73.45,73.4,73.45,607195.0,68.4928,68.5114,68.4648,68.5114,607195.0
2018-08-22 12:00:00,73.45,73.46,73.37,73.4,70743.0,68.5114,68.5208,68.4368,68.4648,70743.0
2018-08-22 12:10:00,73.41,73.41,73.31,73.38,185084.0,68.4741,68.4741,68.3809,68.4461,185084.0
2018-08-22 12:20:00,73.38,73.4,73.32,73.33,289626.0,68.4461,68.4648,68.3902,68.3995,289626.0
2018-08-22 12:30:00,73.33,73.34,73.27,73.3,201949.0,68.3995,68.4088,68.3435,68.3715,201949.0
2018-08-22 12:40:00,73.3,73.36,73.3,73.34,53277.0,68.3715,68.4275,68.3715,68.4088,53277.0
2018-08-22 12:50:00,73.34,73.36,73.28,73.32,59999.0,68.4088,68.4275,68.3529,68.3902,59999.0
2018-08-22 13:00:00,73.31,73.33,73.28,73.3,53228.0,68.3809,68.3995,68.3529,68.3715,53228.0
2018-08-22 13:10:00,73.3,73.33,73.28,73.33,43726.0,68.3715,68.3995,68.3529,68.3995,43726.0
2018-08-22 13:20:00,73.33,73.39,73.33,73.34,65125.0,68.3995,68.4555,68.3995,68.4088,65125.0
2018-08-22 13:30:00,73.35,73.4,73.34,73.36,45846.0,68.4182,68.4648,68.4088,68.4275,45846.0
2018-08-22 13:40:00,73.36,73.38,73.31,73.36,53046.0,68.4275,68.4461,68.3809,68.4275,53046.0
2018-08-22 13:50:00,73.36,73.38,73.33,73.37,104129.0,68.4275,68.4461,68.3995,68.4368,104129.0
2018-08-22 14:00:00,73.37,73.45,73.35,73.37,233460.0,68.4368,68.5114,68.4182,68.4368,233460.0
2018-08-22 14:10:00,73.36,73.39,73.3,73.33,86903.0,68.4275,68.4555,68.3715,68.3995,86903.0
2018-08-22 14:20:00,73.33,73.36,73.24,73.33,86285.0,68.3995,68.4275,68.3156,68.3995,86285.0
2018-08-22 14:30:00,73.34,73.36,73.31,73.31,72504.0,68.4088,68.4275,68.3809,68.3809,72504.0
2018-08-22 14:40:00,73.3,73.34,73.28,73.31,82569.0,68.3715,68.4088,68.3529,68.3809,82569.0
2018-08-22 14:50:00,73.31,73.38,73.31,73.37,56741.0,68.3809,68.4461,68.3809,68.4368,56741.0
2018-08-22 15:00:00,73.38,73.42,73.36,73.41,122123.0,68.4461,68.4835,68.4275,68.4741,122123.0
2018-08-22 15:10:00,73.41,73.42,73.37,73.41,95225.0,68.4741,68.4835,68.4368,68.4741,95225.0
2018-08-22 15:20:00,73.41,73.44,73.4,73.41,93519.0,68.4741,68.5021,68.4648,68.4741,93519.0
2018-08-22 15:30:00,73.42,73.49,73.41,73.47,150415.0,68.4835,68.5487,68.4741,68.5301,150415.0
2018-08-22 15:40:00,73.47,73.47,73.4,73.43,136182.0,68.5301,68.5301,68.4648,68.4928,136182.0
2018-08-22 15:50:00,73.43,73.43,73.36,73.37,854574.0,68.4928,68.4928,68.4275,68.4368,854574.0
2018-08-23 09:30:00,73.25,73.66,73.25,73.63,250244.0,68.3249,68.7073,68.3249,68.6793,250244.0
2018-08-23 09:40:00,73.63,73.8,73.63,73.78,255927.0,68.6793,68.8379,68.6793,68.8192,255927.0
2018-08-23 09:50:00,73.78,73.86,73.7,73.83,322564.0,68.8192,68.8939,68.7446,68.8659,322564.0
2018-08-23 10:00:00,73.83,73.85,73.76,73.78,293551.0,68.8659,68.8845,68.8006,68.8192,293551.0
2018-08-23 10:10:00,73.78,73.88,73.77,73.82,128498.0,68.8192,68.9125,68.8099,68.8566,128498.0
2018-08-23 10:20:00,73.83,73.94,73.82,73.94,464571.0,68.8659,68.9685,68.8566,68.9685,464571.0
2018-08-23 10:30:00,73.94,73.94,73.87,73.9,121764.0,68.9685,68.9685,68.9032,68.9312,121764.0
2018-08-23 10:40:00,73.9,73.92,73.81,73.84,185073.0,68.9312,68.9498,68.8472,68.8752,185073.0
2018-08-23 10:50:00,73.84,73.84,73.73,73.73,129753.0,68.8752,68.8752,68.7726,68.7726,129753.0
2018-08-23 11:00:00,73.73,73.77,73.61,73.66,136739.0,68.7726,68.8099,68.6607,68.7073,136739.0
2018-08-23 11:10:00,73.66,73.67,73.38,73.38,203807.0,68.7073,68.7166,68.4461,68.4461,203807.0
2018-08-23 11:20:00,73.4,73.54,73.35,73.47,202862.0,68.4648,68.5954,68.4182,68.5301,202862.0
2018-08-23 11:30:00,73.47,73.5,73.37,73.4,144906.0,68.5301,68.5581,68.4368,68.4648,144906.0
2018-08-23 11:40:00,73.41,73.48,73.35,73.46,259090.0,68.4741,68.5394,68.4182,68.5208,259090.0
2018-08-23 11:50:00,73.46,73.52,73.45,73.46,155128.0,68.5208,68.5767,68.5114,68.5208,155128.0
2018-08-23 12:00:00,73.47,73.58,73.46,73.52,133107.0,68.5301,68.6327,68.5208,68.5767,133107.0
2018-08-23 12:10:00,73.53,73.6,73.48,73.6,88467.0,68.5861,68.6514,68.5394,68.6514,88467.0
2018-08-23 12:20:00,73.6,73.68,73.6,73.68,87838.0,68.6514,68.726,68.6514,68.726,87838.0
2018-08-23 12:30:00,73.68,73.69,73.64,73.65,50116.0,68.726,68.7353,68.6887,68.698,50116.0
2018-08-23 12:40:00,73.66,73.72,73.65,73.68,80145.0,68.7073,68.7633,68.698,68.726,80145.0
2018-08-23 12:50:00,73.68,73.68,73.6,73.62,100404.0,68.726,68.726,68.6514,68.67,100404.0
2018-08-23 13:00:00,73.63,73.64,73.6,73.62,56433.0,68.6793,68.6887,68.6514,68.67,56433.0
2018-08-23 13:10:00,73.62,73.64,73.56,73.63,68281.0,68.67,68.6887,68.614,68.6793,68281.0
2018-08-23 13:20:00,73.63,73.66,73.61,73.65,62822.0,68.6793,68.7073,68.6607,68.698,62822.0
2018-08-23 13:30:00,73.65,73.66,73.59,73.64,52586.0,68.698,68.7073,68.642,68.6887,52586.0
2018-08-23 13:40:00,73.64,73.67,73.63,73.65,93068.0,68.6887,68.7166,68.6793,68.698,93068.0
2018-08-23 13:50:00,73.65,73.67,73.63,73.65,49171.0,68.698,68.7166,68.6793,68.698,49171.0
2018-08-23 14:00:00,73.65,73.75,73.64,73.73,73304.0,68.698,68.7913,68.6887,68.7726,73304.0
2018-08-23 14:10:00,73.73,73.76,73.7,73.71,101636.0,68.7726,68.8006,68.7446,68.754,101636.0
2018-08-23 14:20:00,73.7,73.74,73.7,73.72,78245.0,68.7446,68.7819,68.7446,68.7633,78245.0
2018-08-23 14:30:00,73.72,73.72,73.67,73.69,127810.0,68.7633,68.7633,68.7166,68.7353,127810.0
2018-08-23 14:40:00,73.68,73.76,73.67,73.7,87990.0,68.726,68.8006,68.7166,68.7446,87990.0
2018-08-23 14:50:00,73.7,73.7,73.64,73.69,142678.0,68.7446,68.7446,68.6887,68.7353,142678.0
2018-08-23 15:00:00,73.69,73.71,73.67,73.69,89474.0,68.7353,68.754,68.7166,68.7353,89474.0
2018-08-23 15:10:00,73.69,73.72,73.64,73.65,149811.0,68.7353,68.7633,68.6887,68.698,149811.0
2018-08-23 15:20:00,73.65,73.66,73.6,73.66,137365.0,68.698,68.7073,68.6514,68.7073,137365.0
2018-08-23 15:30:00,73.66,73.68,73.55,73.56,187621.0,68.7073,68.726,68.6047,68.614,187621.0
2018-08-23 15:40:00,73.56,73.58,73.46,73.5,417030.0,68.614,68.6327,68.5208,68.5581,417030.0
2018-08-23 15:50:00,73.5,73.52,73.44,73.51,2183476.0,68.5581,68.5767,68.5021,68.5674,2183476.0
2018-08-24 09:30:00,73.74,73.91,73.73,73.88,417029.0,68.7819,68.9405,68.7726,68.9125,417029.0
2018-08-24 09:40:00,73.89,73.93,73.76,73.81,216247.0,68.9219,68.9592,68.8006,68.8472,216247.0
2018-08-24 09:50:00,73.81,73.88,73.79,73.81,121922.0,68.8472,68.9125,68.8286,68.8472,121922.0
2018-08-24 10:00:00,73.82,74.01,73.82,73.91,306911.0,68.8566,69.0338,68.8566,68.9405,306911.0
2018-08-24 10:10:00,73.91,73.93,73.8,73.92,249226.0,68.9405,68.9592,68.8379,68.9498,249226.0
2018-08-24 10:20:00,73.92,74.01,73.91,73.99,169493.0,68.9498,69.0338,68.9405,69.0151,169493.0
2018-08-24 10:30:00,73.99,74.13,73.97,74.11,200967.0,69.0151,69.1457,68.9965,69.1271,200967.0
2018-08-24 10:40:00,74.11,74.22,74.09,74.19,167098.0,69.1271,69.2297,69.1084,69.2017,167098.0
2018-08-24 10:50:00,74.2,74.2,74.12,74.15,104752.0,69.211,69.211,69.1364,69.1644,104752.0
2018-08-24 11:00:00,74.15,74.16,74.07,74.13,128827.0,69.1644,69.1737,69.0898,69.1457,128827.0
2018-08-24 11:10:00,74.12,74.22,74.11,74.21,105956.0,69.1364,69.2297,69.1271,69.2203,105956.0
2018-08-24 11:20:00,74.21,74.22,74.11,74.15,82405.0,69.2203,69.2297,69.1271,69.1644,82405.0
2018-08-24 11:30:00,74.16,74.28,74.15,74.2,195774.0,69.1737,69.2856,69.1644,69.211,195774.0
2018-08-24 11:40:00,74.2,74.25,74.17,74.23,119648.0,69.211,69.2576,69.183,69.239,119648.0
2018-08-24 11:50:00,74.23,74.24,74.18,74.23,129152.0,69.239,69.2483,69.1924,69.239,129152.0
2018-08-24 12:00:00,74.23,74.25,74.21,74.24,107512.0,69.239,69.2576,69.2203,69.2483,107512.0
2018-08-24 12:10:00,74.24,74.25,74.18,74.21,80909.0,69.2483,69.2576,69.1924,69.2203,80909.0
2018-08-24 12:20:00,74.22,74.22,74.17,74.21,85207.0,69.2297,69.2297,69.183,69.2203,85207.0
2018-08-24 12:30:00,74.2,74.21,74.16,74.17,42838.0,69.211,69.2203,69.1737,69.183,42838.0
2018-08-24 12:40:00,74.17,74.22,74.16,74.21,79600.0,69.183,69.2297,69.1737,69.2203,79600.0
2018-08-24 12:50:00,74.2,74.21,74.17,74.19,90721.0,69.211,69.2203,69.183,69.2017,90721.0
2018-08-24 13:00:00,74.19,74.21,74.15,74.15,102754.0,69.2017,69.2203,69.1644,69.1644,102754.0
2018-08-24 13:10:00,74.15,74.16,74.09,74.16,64882.0,69.1644,69.1737,69.1084,69.1737,64882.0
2018-08-24 13:20:00,74.16,74.18,74.14,74.16,41560.0,69.1737,69.1924,69.155,69.1737,41560.0
2018-08-24 13:30:00,74.15,74.16,74.08,74.12,74757.0,69.1644,69.1737,69.0991,69.1364,74757.0
2018-08-24 13:40:00,74.12,74.15,74.06,74.14,172615.0,69.1364,69.1644,69.0804,69.155,172615.0
2018-08-24 13:50:00,74.14,74.17,74.1,74.14,62792.0,69.155,69.183,69.1177,69.155,62792.0
2018-08-24 14:00:00,74.14,74.17,74.12,74.17,54834.0,69.155,69.183,69.1364,69.183,54834.0
2018-08-24 14:10:00,74.17,74.21,74.15,74.17,64579.0,69.183,69.2203,69.1644,69.183,64579.0
2018-08-24 14:20:00,74.17,74.23,74.16,74.22,72402.0,69.183,69.239,69.1737,69.2297,72402.0
2018-08-24 14:30:00,74.22,74.23,74.17,74.19,61854.0,69.2297,69.239,69.183,69.2017,61854.0
2018-08-24 14:40:00,74.19,74.25,74.19,74.21,102362.0,69.2017,69.2576,69.2017,69.2203,102362.0
2018-08-24 14:50:00,74.21,74.26,74.2,74.2,46617.0,69.2203,69.267,69.211,69.211,46617.0
2018-08-24 15:00:00,74.2,74.24,74.17,74.18,112012.0,69.211,69.2483,69.183,69.1924,112012.0
2018-08-24 15:10:00,74.18,74.25,74.17,74.23,90776.0,69.1924,69.2576,69.183,69.239,90776.0
2018-08-24 15:20:00,74.23,74.25,74.18,74.2,124622.0,69.239,69.2576,69.1924,69.211,124622.0
2018-08-24 15:30:00,74.21,74.24,74.18,74.24,162196.0,69.2203,69.2483,69.1924,69.2483,162196.0
2018-08-24 15:40:00,74.24,74.28,74.23,74.28,218070.0,69.2483,69.2856,69.239,69.2856,218070.0
2018-08-24 15:50:00,74.28,74.3,74.25,74.28,1170828.0,69.2856,69.3043,69.2576,69.2856,1170828.0
2018-08-27 09:30:00,74.68,74.8,74.48,74.57,458614.0,69.6587,69.7707,69.4722,69.5561,458614.0
2018-08-27 09:40:00,74.56,74.67,74.53,74.64,302899.0,69.5468,69.6494,69.5188,69.6214,302899.0
2018-08-27 09:50:00,74.64,74.73,74.55,74.71,238053.0,69.6214,69.7054,69.5375,69.6867,238053.0
2018-08-27 10:00:00,74.72,74.79,74.68,74.77,180626.0,69.696,69.7613,69.6587,69.7427,180626.0
2018-08-27 10:10:00,74.78,74.91,74.77,74.91,186297.0,69.752,69.8733,69.7427,69.8733,186297.0
2018-08-27 10:20:00,74.91,74.97,74.88,74.95,119656.0,69.8733,69.9292,69.8453,69.9106,119656.0
2018-08-27 10:30:00,74.95,74.96,74.83,74.88,171225.0,69.9106,69.9199,69.7987,69.8453,171225.0
2018-08-27 10:40:00,74.88,74.93,74.85,74.91,129867.0,69.8453,69.8919,69.8173,69.8733,129867.0
2018-08-27 10:50:00,74.91,74.98,74.88,74.96,140810.0,69.8733,69.9386,69.8453,69.9199,140810.0
2018-08-27 11:00:00,74.97,74.99,74.87,74.89,127970.0,69.9292,69.9479,69.836,69.8546,127970.0
2018-08-27 11:10:00,74.9,74.98,74.9,74.96,95030.0,69.8639,69.9386,69.8639,69.9199,95030.0
2018-08-27 11:20:00,74.95,74.96,74.85,74.88,144404.0,69.9106,69.9199,69.8173,69.8453,144404.0
2018-08-27 11:30:00,74.88,74.94,74.83,74.83,109552.0,69.8453,69.9013,69.7987,69.7987,109552.0
2018-08-27 11:40:00,74.84,74.92,74.82,74.91,156036.0,69.808,69.8826,69.7893,69.8733,156036.0
2018-08-27 11:50:00,74.91,75.0,74.91,74.98,149991.0,69.8733,69.9572,69.8733,69.9386,149991.0
2018-08-27 12:00:00,74.98,74.99,74.94,74.98,77405.0,69.9386,69.9479,69.9013,69.9386,77405.0
2018-08-27 12:10:00,74.98,74.99,74.93,74.95,102328.0,69.9386,69.9479,69.8919,69.9106,102328.0
2018-08-27 12:20:00,74.96,75.0,74.96,74.97,52668.0,69.9199,69.9572,69.9199,69.9292,52668.0
2018-08-27 12:30:00,74.97,75.0,74.95,74.95,57664.0,69.9292,69.9572,69.9106,69.9106,57664.0
2018-08-27 12:40:00,74.95,74.99,74.93,74.95,78215.0,69.9106,69.9479,69.8919,69.9106,78215.0
2018-08-27 12:50:00,74.94,74.97,74.93,74.96,62146.0,69.9013,69.9292,69.8919,69.9199,62146.0
2018-08-27 13:00:00,74.96,74.96,74.88,74.89,133471.0,69.9199,69.9199,69.8453,69.8546,133471.0
2018-08-27 13:10:00,74.89,74.94,74.89,74.94,77581.0,69.8546,69.9013,69.8546,69.9013,77581.0
2018-08-27 13:20:00,74.94,74.95,74.89,74.9,61548.0,69.9013,69.9106,69.8546,69.8639,61548.0
2018-08-27 13:30:00,74.9,74.94,74.89,74.92,71789.0,69.8639,69.9013,69.8546,69.8826,71789.0
2018-08-27 13:40:00,74.93,74.97,74.93,74.95,76191.0,69.8919,69.9292,69.8919,69.9106,76191.0
2018-08-27 13:50:00,74.95,74.98,74.93,74.94,84128.0,69.9106,69.9386,69.8919,69.9013,84128.0
2018-08-27 14:00:00,74.94,74.98,74.93,74.95,89620.0,69.9013,69.9386,69.8919,69.9106,89620.0
2018-08-27 14:10:00,74.95,74.96,74.89,74.9,69510.0,69.9106,69.9199,69.8546,69.8639,69510.0
2018-08-27 14:20:00,74.9,74.95,74.88,74.94,128002.0,69.8639,69.9106,69.8453,69.9013,128002.0
2018-08-27 14:30:00,74.94,74.96,74.9,74.92,165932.0,69.9013,69.9199,69.8639,69.8826,165932.0
2018-08-27 14:40:00,74.92,74.95,74.9,74.95,110161.0,69.8826,69.9106,69.8639,69.9106,110161.0
2018-08-27 14:50:00,74.95,74.97,74.93,74.95,184032.0,69.9106,69.9292,69.8919,69.9106,184032.0
2018-08-27 15:00:00,74.95,74.99,74.95,74.96,238774.0,69.9106,69.9479,69.9106,69.9199,238774.0
2018-08-27 15:10:00,74.96,74.96,74.88,74.89,459407.0,69.9199,69.9199,69.8453,69.8546,459407.0
2018-08-27 15:20:00,74.89,74.95,74.88,74.95,156659.0,69.8546,69.9106,69.8453,69.9106,156659.0
2018-08-27 15:30:00,74.94,74.97,74.91,74.92,229847.0,69.9013,69.9292,69.8733,69.8826,229847.0
2018-08-27 15:40:00,74.92,74.95,74.88,74.94,198447.0,69.8826,69.9106,69.8453,69.9013,198447.0
2018-08-27 15:50:00,74.94,74.98,74.88,74.96,1876809.0,69.9013,69.9386,69.8453,69.9199,1876809.0
2018-08-28 09:30:00,75.11,75.26,75.08,75.17,355288.0,70.0598,70.1997,70.0318,70.1158,355288.0
2018-08-28 09:40:00,75.17,75.22,75.01,75.08,307169.0,70.1158,70.1624,69.9665,70.0318,307169.0
2018-08-28 09:50:00,75.08,75.15,74.99,75.11,166578.0,70.0318,70.0971,69.9479,70.0598,166578.0
2018-08-28 10:00:00,75.12,75.16,75.09,75.11,144849.0,70.0692,70.1065,70.0412,70.0598,144849.0
2018-08-28 10:10:00,75.12,75.16,75.08,75.09,153732.0,70.0692,70.1065,70.0318,70.0412,153732.0
2018-08-28 10:20:00,75.08,75.1,75.01,75.06,211154.0,70.0318,70.0505,69.9665,70.0132,211154.0
2018-08-28 10:30:00,75.06,75.08,74.99,75.08,98680.0,70.0132,70.0318,69.9479,70.0318,98680.0
2018-08-28 10:40:00,75.08,75.1,74.93,74.94,124680.0,70.0318,70.0505,69.8919,69.9013,124680.0
2018-08-28 10:50:00,74.93,75.04,74.93,75.03,134536.0,69.8919,69.9945,69.8919,69.9852,134536.0
2018-08-28 11:00:00,75.03,75.05,74.98,74.99,124691.0,69.9852,70.0039,69.9386,69.9479,124691.0
2018-08-28 11:10:00,74.99,75.07,74.99,75.03,115200.0,69.9479,70.0225,69.9479,69.9852,115200.0
2018-08-28 11:20:00,75.04,75.12,75.03,75.07,61093.0,69.9945,70.0692,69.9852,70.0225,61093.0
2018-08-28 11:30:00,75.07,75.07,74.91,74.94,147559.0,70.0225,70.0225,69.8733,69.9013,147559.0
2018-08-28 11:40:00,74.94,75.0,74.88,74.96,118252.0,69.9013,69.9572,69.8453,69.9199,118252.0
2018-08-28 11:50:00,74.96,74.99,74.91,74.94,113413.0,69.9199,69.9479,69.8733,69.9013,113413.0
2018-08-28 12:00:00,74.93,75.01,74.89,75.0,152800.0,69.8919,69.9665,69.8546,69.9572,152800.0
2018-08-28 12:10:00,75.01,75.07,74.98,75.06,104260.0,69.9665,70.0225,69.9386,70.0132,104260.0
2018-08-28 12:20:00,75.06,75.08,75.03,75.04,57664.0,70.0132,70.0318,69.9852,69.9945,57664.0
2018-08-28 12:30:00,75.05,75.11,75.05,75.08,47965.0,70.0039,70.0598,70.0039,70.0318,47965.0
2018-08-28 12:40:00,75.08,75.12,75.06,75.12,80381.0,70.0318,70.0692,70.0132,70.0692,80381.0
2018-08-28 12:50:00,75.11,75.13,75.08,75.11,63625.0,70.0598,70.0785,70.0318,70.0598,63625.0
2018-08-28 13:00:00,75.1,75.1,75.05,75.09,83697.0,70.0505,70.0505,70.0039,70.0412,83697.0
2018-08-28 13:10:00,75.09,75.15,75.08,75.14,48774.0,70.0412,70.0971,70.0318,70.0878,48774.0
2018-08-28 13:20:00,75.13,75.16,75.05,75.06,112676.0,70.0785,70.1065,70.0039,70.0132,112676.0
2018-08-28 13:30:00,75.06,75.16,75.04,75.15,69315.0,70.0132,70.1065,69.9945,70.0971,69315.0
2018-08-28 13:40:00,75.16,75.16,75.12,75.15,42225.0,70.1065,70.1065,70.0692,70.0971,42225.0
2018-08-28 13:50:00,75.15,75.19,75.11,75.14,114651.0,70.0971,70.1344,70.0598,70.0878,114651.0
2018-08-28 14:00:00,75.14,75.18,75.12,75.15,89142.0,70.0878,70.1251,70.0692,70.0971,89142.0
2018-08-28 14:10:00,75.16,75.18,75.13,75.16,86219.0,70.1065,70.1251,70.0785,70.1065,86219.0
2018-08-28 14:20:00,75.15,75.16,75.12,75.12,75475.0,70.0971,70.1065,70.0692,70.0692,75475.0
2018-08-28 14:30:00,75.12,75.15,75.08,75.09,169827.0,70.0692,70.0971,70.0318,70.0412,169827.0
2018-08-28 14:40:00,75.09,75.16,75.09,75.13,128999.0,70.0412,70.1065,70.0412,70.0785,128999.0
2018-08-28 14:50:00,75.14,75.14,75.1,75.13,118120.0,70.0878,70.0878,70.0505,70.0785,118120.0
2018-08-28 15:00:00,75.13,75.13,75.1,75.13,73117.0,70.0785,70.0785,70.0505,70.0785,73117.0
2018-08-28 15:10:00,75.13,75.15,75.11,75.12,124654.0,70.0785,70.0971,70.0598,70.0692,124654.0
2018-08-28 15:20:00,75.11,75.12,75.05,75.08,225728.0,70.0598,70.0692,70.0039,70.0318,225728.0
2018-08-28 15:30:00,75.09,75.11,75.06,75.08,207094.0,70.0412,70.0598,70.0132,70.0318,207094.0
2018-08-28 15:40:00,75.08,75.09,75.0,75.01,448876.0,70.0318,70.0412,69.9572,69.9665,448876.0
2018-08-28 15:50:00,75.01,75.09,74.96,75.09,1506596.0,69.9665,70.0412,69.9199,70.0412,1506596.0
2018-08-29 09:30:00,75.18,75.35,75.17,75.31,285188.0,70.1251,70.2837,70.1158,70.2464,285188.0
2018-08-29 09:40:00,75.32,75.45,75.29,75.31,386373.0,70.2557,70.377,70.2277,70.2464,386373.0
2018-08-29 09:50:00,75.31,75.4,75.31,75.37,159267.0,70.2464,70.3303,70.2464,70.3023,159267.0
2018-08-29 10:00:00,75.37,75.46,75.32,75.42,525415.0,70.3023,70.3863,70.2557,70.349,525415.0
2018-08-29 10:10:00,75.42,75.47,75.4,75.41,213607.0,70.349,70.3956,70.3303,70.3397,213607.0
2018-08-29 10:20:00,75.42,75.53,75.41,75.52,259220.0,70.349,70.4516,70.3397,70.4423,259220.0
2018-08-29 10:30:00,75.53,75.56,75.48,75.56,161472.0,70.4516,70.4796,70.4049,70.4796,161472.0
2018-08-29 10:40:00,75.56,75.68,75.53,75.67,241122.0,70.4796,70.5915,70.4516,70.5822,241122.0
2018-08-29 10:50:00,75.67,75.69,75.57,75.62,179454.0,70.5822,70.6008,70.4889,70.5355,179454.0
2018-08-29 11:00:00,75.62,75.67,75.58,75.61,293948.0,70.5355,70.5822,70.4982,70.5262,293948.0
2018-08-29 11:10:00,75.62,75.69,75.61,75.65,260027.0,70.5355,70.6008,70.5262,70.5635,260027.0
2018-08-29 11:20:00,75.66,75.77,75.65,75.77,213338.0,70.5728,70.6754,70.5635,70.6754,213338.0
2018-08-29 11:30:00,75.76,75.82,75.73,75.73,208588.0,70.6661,70.7221,70.6381,70.6381,208588.0
2018-08-29 11:40:00,75.74,75.77,75.67,75.69,182982.0,70.6475,70.6754,70.5822,70.6008,182982.0
2018-08-29 11:50:00,75.69,75.72,75.67,75.71,151366.0,70.6008,70.6288,70.5822,70.6195,151366.0
2018-08-29 12:00:00,75.72,75.73,75.63,75.69,605656.0,70.6288,70.6381,70.5449,70.6008,605656.0
2018-08-29 12:10:00,75.69,75.73,75.68,75.71,127742.0,70.6008,70.6381,70.5915,70.6195,127742.0
2018-08-29 12:20:00,75.72,75.72,75.65,75.67,141225.0,70.6288,70.6288,70.5635,70.5822,141225.0
2018-08-29 12:30:00,75.68,75.69,75.64,75.64,85219.0,70.5915,70.6008,70.5542,70.5542,85219.0
2018-08-29 12:40:00,75.64,75.68,75.62,75.68,70094.0,70.5542,70.5915,70.5355,70.5915,70094.0
2018-08-29 12:50:00,75.68,75.7,75.66,75.69,114115.0,70.5915,70.6102,70.5728,70.6008,114115.0
2018-08-29 13:00:00,75.69,75.69,75.66,75.67,51772.0,70.6008,70.6008,70.5728,70.5822,51772.0
2018-08-29 13:10:00,75.67,75.69,75.64,75.67,81457.0,70.5822,70.6008,70.5542,70.5822,81457.0
2018-08-29 13:20:00,75.67,75.67,75.62,75.65,59084.0,70.5822,70.5822,70.5355,70.5635,59084.0
2018-08-29 13:30:00,75.65,75.67,75.63,75.64,51392.0,70.5635,70.5822,70.5449,70.5542,51392.0
2018-08-29 13:40:00,75.64,75.64,75.58,75.61,62505.0,70.5542,70.5542,70.4982,70.5262,62505.0
2018-08-29 13:50:00,75.6,75.63,75.59,75.6,107383.0,70.5169,70.5449,70.5076,70.5169,107383.0
2018-08-29 14:00:00,75.6,75.65,75.59,75.65,47586.0,70.5169,70.5635,70.5076,70.5635,47586.0
2018-08-29 14:10:00,75.66,75.67,75.63,75.64,59025.0,70.5728,70.5822,70.5449,70.5542,59025.0
2018-08-29 14:20:00,75.64,75.67,75.63,75.64,86849.0,70.5542,70.5822,70.5449,70.5542,86849.0
2018-08-29 14:30:00,75.65,75.7,75.63,75.69,93602.0,70.5635,70.6102,70.5449,70.6008,93602.0
2018-08-29 14:40:00,75.69,75.69,75.65,75.66,104992.0,70.6008,70.6008,70.5635,70.5728,104992.0
2018-08-29 14:50:00,75.66,75.7,75.65,75.69,111629.0,70.5728,70.6102,70.5635,70.6008,111629.0
2018-08-29 15:00:00,75.69,75.72,75.68,75.72,151148.0,70.6008,70.6288,70.5915,70.6288,151148.0
2018-08-29 15:10:00,75.71,75.78,75.71,75.77,151498.0,70.6195,70.6848,70.6195,70.6754,151498.0
2018-08-29 15:20:00,75.77,75.78,75.73,75.76,235418.0,70.6754,70.6848,70.6381,70.6661,235418.0
2018-08-29 15:30:00,75.75,75.79,75.75,75.77,200094.0,70.6568,70.6941,70.6568,70.6754,200094.0
2018-08-29 15:40:00,75.77,75.78,75.72,75.75,448162.0,70.6754,70.6848,70.6288,70.6568,448162.0
2018-08-29 15:50:00,75.75,75.79,75.71,75.75,2356860.0,70.6568,70.6941,70.6195,70.6568,2356860.0
2018-08-30 09:30:00,75.56,75.69,75.49,75.51,448725.0,70.4796,70.6008,70.4143,70.4329,448725.0
2018-08-30 09:40:00,75.5,75.69,75.48,75.57,373830.0,70.4236,70.6008,70.4049,70.4889,373830.0
2018-08-30 09:50:00,75.57,75.65,75.54,75.58,487276.0,70.4889,70.5635,70.4609,70.4982,487276.0
2018-08-30 10:00:00,75.57,75.67,75.55,75.61,256038.0,70.4889,70.5822,70.4702,70.5262,256038.0
2018-08-30 10:10:00,75.62,75.72,75.59,75.71,137352.0,70.5355,70.6288,70.5076,70.6195,137352.0
2018-08-30 10:20:00,75.72,75.74,75.68,75.69,122534.0,70.6288,70.6475,70.5915,70.6008,122534.0
2018-08-30 10:30:00,75.69,75.79,75.63,75.78,146350.0,70.6008,70.6941,70.5449,70.6848,146350.0
2018-08-30 10:40:00,75.78,75.82,75.71,75.81,231459.0,70.6848,70.7221,70.6195,70.7128,231459.0
2018-08-30 10:50:00,75.8,75.84,75.76,75.77,91542.0,70.7034,70.7407,70.6661,70.6754,91542.0
2018-08-30 11:00:00,75.77,75.84,75.7,75.71,200815.0,70.6754,70.7407,70.6102,70.6195,200815.0
2018-08-30 11:10:00,75.72,75.78,75.67,75.72,239703.0,70.6288,70.6848,70.5822,70.6288,239703.0
2018-08-30 11:20:00,75.72,75.72,75.61,75.65,300506.0,70.6288,70.6288,70.5262,70.5635,300506.0
2018-08-30 11:30:00,75.65,75.7,75.6,75.61,129176.0,70.5635,70.6102,70.5169,70.5262,129176.0
2018-08-30 11:40:00,75.62,75.68,75.58,75.68,83720.0,70.5355,70.5915,70.4982,70.5915,83720.0
2018-08-30 11:50:00,75.68,75.72,75.67,75.7,79544.0,70.5915,70.6288,70.5822,70.6102,79544.0
2018-08-30 12:00:00,75.7,75.77,75.69,75.7,73201.0,70.6102,70.6754,70.6008,70.6102,73201.0
2018-08-30 12:10:00,75.7,75.79,75.69,75.77,130685.0,70.6102,70.6941,70.6008,70.6754,130685.0
2018-08-30 12:20:00,75.77,75.84,75.76,75.81,129416.0,70.6754,70.7407,70.6661,70.7128,129416.0
2018-08-30 12:30:00,75.81,75.9,75.8,75.89,149568.0,70.7128,70.7967,70.7034,70.7874,149568.0
2018-08-30 12:40:00,75.88,75.91,75.84,75.88,121155.0,70.7781,70.806,70.7407,70.7781,121155.0
2018-08-30 12:50:00,75.88,75.96,75.88,75.93,104879.0,70.7781,70.8527,70.7781,70.8247,104879.0
2018-08-30 13:00:00,75.93,76.0,75.92,75.94,104721.0,70.8247,70.89,70.8154,70.834,104721.0
2018-08-30 13:10:00,75.95,76.0,75.93,76.0,98204.0,70.8433,70.89,70.8247,70.89,98204.0
2018-08-30 13:20:00,76.0,76.03,75.96,75.99,147116.0,70.89,70.918,70.8527,70.8807,147116.0
2018-08-30 13:30:00,76.0,76.02,75.96,76.02,105558.0,70.89,70.9086,70.8527,70.9086,105558.0
2018-08-30 13:40:00,76.01,76.02,75.95,75.98,81798.0,70.8993,70.9086,70.8433,70.8713,81798.0
2018-08-30 13:50:00,75.98,75.98,75.91,75.96,134162.0,70.8713,70.8713,70.806,70.8527,134162.0
2018-08-30 14:00:00,75.96,76.02,75.9,75.9,237512.0,70.8527,70.9086,70.7967,70.7967,237512.0
2018-08-30 14:10:00,75.9,75.95,75.66,75.66,543597.0,70.7967,70.8433,70.5728,70.5728,543597.0
2018-08-30 14:20:00,75.67,75.73,75.53,75.57,334837.0,70.5822,70.6381,70.4516,70.4889,334837.0
2018-08-30 14:30:00,75.57,75.75,75.56,75.72,225646.0,70.4889,70.6568,70.4796,70.6288,225646.0
2018-08-30 14:40:00,75.71,75.72,75.58,75.65,352579.0,70.6195,70.6288,70.4982,70.5635,352579.0
2018-08-30 14:50:00,75.65,75.65,75.5,75.5,307020.0,70.5635,70.5635,70.4236,70.4236,307020.0
2018-08-30 15:00:00,75.5,75.5,75.32,75.41,350965.0,70.4236,70.4236,70.2557,70.3397,350965.0
2018-08-30 15:10:00,75.4,75.46,75.31,75.44,268762.0,70.3303,70.3863,70.2464,70.3676,268762.0
2018-08-30 15:20:00,75.45,75.54,75.4,75.53,269350.0,70.377,70.4609,70.3303,70.4516,269350.0
2018-08-30 15:30:00,75.53,75.56,75.44,75.5,256161.0,70.4516,70.4796,70.3676,70.4236,256161.0
2018-08-30 15:40:00,75.5,75.54,75.44,75.49,339681.0,70.4236,70.4609,70.3676,70.4143,339681.0
2018-08-30 15:50:00,75.48,75.56,75.44,75.54,1813139.0,70.4049,70.4796,70.3676,70.4609,1813139.0
2018-08-31 09:30:00,75.47,75.64,75.41,75.61,261060.0,70.3956,70.5542,70.3397,70.5262,261060.0
2018-08-31 09:40:00,75.6,75.66,75.54,75.63,286175.0,70.5169,70.5728,70.4609,70.5449,286175.0
2018-08-31 09:50:00,75.64,75.67,75.57,75.61,164278.0,70.5542,70.5822,70.4889,70.5262,164278.0
2018-08-31 10:00:00,75.6,75.74,75.56,75.68,167571.0,70.5169,70.6475,70.4796,70.5915,167571.0
2018-08-31 10:10:00,75.68,75.8,75.68,75.71,255159.0,70.5915,70.7034,70.5915,70.6195,255159.0
2018-08-31 10:20:00,75.71,75.74,75.66,75.69,186777.0,70.6195,70.6475,70.5728,70.6008,186777.0
2018-08-31 10:30:00,75.69,75.72,75.65,75.69,214592.0,70.6008,70.6288,70.5635,70.6008,214592.0
2018-08-31 10:40:00,75.69,75.75,75.65,75.69,182107.0,70.6008,70.6568,70.5635,70.6008,182107.0
2018-08-31 10:50:00,75.69,75.76,75.67,75.72,156292.0,70.6008,70.6661,70.5822,70.6288,156292.0
2018-08-31 11:00:00,75.73,75.79,75.64,75.64,255087.0,70.6381,70.6941,70.5542,70.5542,255087.0
2018-08-31 11:10:00,75.64,75.69,75.62,75.69,134348.0,70.5542,70.6008,70.5355,70.6008,134348.0
2018-08-31 11:20:00,75.68,75.69,75.56,75.57,254801.0,70.5915,70.6008,70.4796,70.4889,254801.0
2018-08-31 11:30:00,75.56,75.61,75.53,75.6,132806.0,70.4796,70.5262,70.4516,70.5169,132806.0
2018-08-31 11:40:00,75.6,75.6,75.43,75.45,197431.0,70.5169,70.5169,70.3583,70.377,197431.0
2018-08-31 11:50:00,75.45,75.54,75.45,75.48,239053.0,70.377,70.4609,70.377,70.4049,239053.0
2018-08-31 12:00:00,75.49,75.49,75.41,75.47,230107.0,70.4143,70.4143,70.3397,70.3956,230107.0
2018-08-31 12:10:00,75.47,75.57,75.45,75.56,144868.0,70.3956,70.4889,70.377,70.4796,144868.0
2018-08-31 12:20:00,75.55,75.56,75.44,75.54,109840.0,70.4702,70.4796,70.3676,70.4609,109840.0
2018-08-31 12:30:00,75.54,75.56,75.43,75.52,306712.0,70.4609,70.4796,70.3583,70.4423,306712.0
2018-08-31 12:40:00,75.52,75.59,75.5,75.56,217795.0,70.4423,70.5076,70.4236,70.4796,217795.0
2018-08-31 12:50:00,75.56,75.58,75.53,75.57,130436.0,70.4796,70.4982,70.4516,70.4889,130436.0
2018-08-31 13:00:00,75.56,75.59,75.52,75.57,175974.0,70.4796,70.5076,70.4423,70.4889,175974.0
2018-08-31 13:10:00,75.58,75.6,75.52,75.53,140703.0,70.4982,70.5169,70.4423,70.4516,140703.0
2018-08-31 13:20:00,75.53,75.58,75.52,75.53,74186.0,70.4516,70.4982,70.4423,70.4516,74186.0
2018-08-31 13:30:00,75.53,75.57,75.46,75.51,177956.0,70.4516,70.4889,70.3863,70.4329,177956.0
2018-08-31 13:40:00,75.51,75.54,75.46,75.53,108235.0,70.4329,70.4609,70.3863,70.4516,108235.0
2018-08-31 13:50:00,75.53,75.55,75.48,75.52,123536.0,70.4516,70.4702,70.4049,70.4423,123536.0
2018-08-31 14:00:00,75.52,75.53,75.43,75.43,110112.0,70.4423,70.4516,70.3583,70.3583,110112.0
2018-08-31 14:10:00,75.43,75.44,75.39,75.4,94708.0,70.3583,70.3676,70.321,70.3303,94708.0
2018-08-31 14:20:00,75.39,75.43,75.34,75.42,125270.0,70.321,70.3583,70.2744,70.349,125270.0
2018-08-31 14:30:00,75.42,75.47,75.39,75.44,98894.0,70.349,70.3956,70.321,70.3676,98894.0
2018-08-31 14:40:00,75.45,75.47,75.42,75.46,170589.0,70.377,70.3956,70.349,70.3863,170589.0
2018-08-31 14:50:00,75.46,75.5,75.42,75.42,267436.0,70.3863,70.4236,70.349,70.349,267436.0
2018-08-31 15:00:00,75.42,75.54,75.42,75.51,265009.0,70.349,70.4609,70.349,70.4329,265009.0
2018-08-31 15:10:00,75.52,75.54,75.49,75.52,213318.0,70.4423,70.4609,70.4143,70.4423,213318.0
2018-08-31 15:20:00,75.52,75.52,75.37,75.4,346869.0,70.4423,70.4423,70.3023,70.3303,346869.0
2018-08-31 15:30:00,75.4,75.56,75.39,75.55,450208.0,70.3303,70.4796,70.321,70.4702,450208.0
2018-08-31 15:40:00,75.54,75.6,75.5,75.53,687912.0,70.4609,70.5169,70.4236,70.4516,687912.0
2018-08-31 15:50:00,75.53,75.64,75.53,75.56,1807376.0,70.4516,70.5542,70.4516,70.4796,1807376.0
2018-09-04 09:30:00,75.25,75.37,74.94,74.95,722448.0,70.1904,70.3023,69.9013,69.9106,722448.0
2018-09-04 09:40:00,74.95,74.97,74.8,74.93,582145.0,69.9106,69.9292,69.7707,69.8919,582145.0
2018-09-04 09:50:00,74.93,75.06,74.89,74.98,337290.0,69.8919,70.0132,69.8546,69.9386,337290.0
2018-09-04 10:00:00,74.99,75.21,74.98,75.19,458364.0,69.9479,70.1531,69.9386,70.1344,458364.0
2018-09-04 10:10:00,75.19,75.26,75.15,75.2,143914.0,70.1344,70.1997,70.0971,70.1438,143914.0
2018-09-04 10:20:00,75.2,75.28,75.1,75.13,698147.0,70.1438,70.2184,70.0505,70.0785,698147.0
2018-09-04 10:30:00,75.14,75.21,75.09,75.21,423722.0,70.0878,70.1531,70.0412,70.1531,423722.0
2018-09-04 10:40:00,75.21,75.38,75.16,75.36,266877.0,70.1531,70.3117,70.1065,70.293,266877.0
2018-09-04 10:50:00,75.37,75.42,75.33,75.37,183765.0,70.3023,70.349,70.265,70.3023,183765.0
2018-09-04 11:00:00,75.37,75.37,75.27,75.33,132647.0,70.3023,70.3023,70.2091,70.265,132647.0
2018-09-04 11:10:00,75.33,75.37,75.27,75.36,142806.0,70.265,70.3023,70.2091,70.293,142806.0
2018-09-04 11:20:00,75.37,75.41,75.27,75.3,241500.0,70.3023,70.3397,70.2091,70.237,241500.0
2018-09-04 11:30:00,75.31,75.37,75.3,75.35,189176.0,70.2464,70.3023,70.237,70.2837,189176.0
2018-09-04 11:40:00,75.35,75.35,75.19,75.19,169475.0,70.2837,70.2837,70.1344,70.1344,169475.0
2018-09-04 11:50:00,75.19,75.22,75.07,75.08,201851.0,70.1344,70.1624,70.0225,70.0318,201851.0
2018-09-04 12:00:00,75.08,75.13,75.02,75.05,155573.0,70.0318,70.0785,69.9759,70.0039,155573.0
2018-09-04 12:10:00,75.05,75.16,75.01,75.13,134789.0,70.0039,70.1065,69.9665,70.0785,134789.0
2018-09-04 12:20:00,75.13,75.14,74.94,75.03,218171.0,70.0785,70.0878,69.9013,69.9852,218171.0
2018-09-04 12:30:00,75.03,75.1,74.99,75.07,110148.0,69.9852,70.0505,69.9479,70.0225,110148.0
2018-09-04 12:40:00,75.06,75.13,75.05,75.11,100220.0,70.0132,70.0785,70.0039,70.0598,100220.0
2018-09-04 12:50:00,75.11,75.15,75.07,75.13,128604.0,70.0598,70.0971,70.0225,70.0785,128604.0
2018-09-04 13:00:00,75.13,75.21,75.11,75.19,213172.0,70.0785,70.1531,70.0598,70.1344,213172.0
2018-09-04 13:10:00,75.19,75.22,75.16,75.16,124139.0,70.1344,70.1624,70.1065,70.1065,124139.0
2018-09-04 13:20:00,75.16,75.23,75.15,75.19,148163.0,70.1065,70.1718,70.0971,70.1344,148163.0
2018-09-04 13:30:00,75.19,75.24,75.13,75.14,185775.0,70.1344,70.1811,70.0785,70.0878,185775.0
2018-09-04 13:40:00,75.14,75.22,75.09,75.19,150495.0,70.0878,70.1624,70.0412,70.1344,150495.0
2018-09-04 13:50:00,75.19,75.25,75.18,75.2,118803.0,70.1344,70.1904,70.1251,70.1438,118803.0
2018-09-04 14:00:00,75.2,75.24,75.19,75.2,119618.0,70.1438,70.1811,70.1344,70.1438,119618.0
2018-09-04 14:10:00,75.2,75.26,75.17,75.21,92499.0,70.1438,70.1997,70.1158,70.1531,92499.0
2018-09-04 14:20:00,75.22,75.29,75.2,75.27,122236.0,70.1624,70.2277,70.1438,70.2091,122236.0
2018-09-04 14:30:00,75.26,75.33,75.24,75.31,76382.0,70.1997,70.265,70.1811,70.2464,76382.0
2018-09-04 14:40:00,75.32,75.35,75.25,75.27,142242.0,70.2557,70.2837,70.1904,70.2091,142242.0
2018-09-04 14:50:00,75.27,75.38,75.26,75.36,185055.0,70.2091,70.3117,70.1997,70.293,185055.0
2018-09-04 15:00:00,75.36,75.38,75.3,75.36,142359.0,70.293,70.3117,70.237,70.293,142359.0
2018-09-04 15:10:00,75.36,75.37,75.3,75.33,160226.0,70.293,70.3023,70.237,70.265,160226.0
2018-09-04 15:20:00,75.32,75.36,75.3,75.33,129832.0,70.2557,70.293,70.237,70.265,129832.0
2018-09-04 15:30:00,75.33,75.36,75.31,75.35,198186.0,70.265,70.293,70.2464,70.2837,198186.0
2018-09-04 15:40:00,75.35,75.36,75.28,75.3,400330.0,70.2837,70.293,70.2184,70.237,400330.0
2018-09-04 15:50:00,75.3,75.37,75.22,75.34,1631217.0,70.237,70.3023,70.1624,70.2744,1631217.0
2018-09-05 09:30:00,75.21,75.27,74.98,75.01,370756.0,70.1531,70.2091,69.9386,69.9665,370756.0
2018-09-05 09:40:00,75.01,75.06,74.91,75.04,233813.0,69.9665,70.0132,69.8733,69.9945,233813.0
2018-09-05 09:50:00,75.04,75.05,74.57,74.59,309151.0,69.9945,70.0039,69.5561,69.5748,309151.0
2018-09-05 10:00:00,74.6,74.68,74.4,74.56,422911.0,69.5841,69.6587,69.3976,69.5468,422911.0
2018-09-05 10:10:00,74.56,74.57,74.38,74.39,345696.0,69.5468,69.5561,69.3789,69.3882,345696.0
2018-09-05 10:20:00,74.39,74.39,74.06,74.3,904007.0,69.3882,69.3882,69.0804,69.3043,904007.0
2018-09-05 10:30:00,74.29,74.29,74.01,74.07,454214.0,69.295,69.295,69.0338,69.0898,454214.0
2018-09-05 10:40:00,74.07,74.36,73.99,74.29,414968.0,69.0898,69.3603,69.0151,69.295,414968.0
2018-09-05 10:50:00,74.28,74.41,74.26,74.32,395287.0,69.2856,69.4069,69.267,69.3229,395287.0
2018-09-05 11:00:00,74.32,74.35,74.16,74.17,276809.0,69.3229,69.3509,69.1737,69.183,276809.0
2018-09-05 11:10:00,74.17,74.17,74.02,74.09,296804.0,69.183,69.183,69.0431,69.1084,296804.0
2018-09-05 11:20:00,74.09,74.21,74.06,74.06,355816.0,69.1084,69.2203,69.0804,69.0804,355816.0
2018-09-05 11:30:00,74.06,74.19,74.02,74.17,271267.0,69.0804,69.2017,69.0431,69.183,271267.0
2018-09-05 11:40:00,74.17,74.24,74.13,74.22,156318.0,69.183,69.2483,69.1457,69.2297,156318.0
2018-09-05 11:50:00,74.23,74.33,74.23,74.27,191179.0,69.239,69.3323,69.239,69.2763,191179.0
2018-09-05 12:00:00,74.27,74.49,74.27,74.48,158351.0,69.2763,69.4815,69.2763,69.4722,158351.0
2018-09-05 12:10:00,74.48,74.52,74.43,74.52,154268.0,69.4722,69.5095,69.4255,69.5095,154268.0
2018-09-05 12:20:00,74.53,74.53,74.41,74.5,206380.0,69.5188,69.5188,69.4069,69.4908,206380.0
2018-09-05 12:30:00,74.5,74.64,74.5,74.61,347756.0,69.4908,69.6214,69.4908,69.5934,347756.0
2018-09-05 12:40:00,74.61,74.61,74.55,74.6,290373.0,69.5934,69.5934,69.5375,69.5841,290373.0
2018-09-05 12:50:00,74.6,74.6,74.42,74.42,250457.0,69.5841,69.5841,69.4162,69.4162,250457.0
2018-09-05 13:00:00,74.42,74.52,74.41,74.49,248785.0,69.4162,69.5095,69.4069,69.4815,248785.0
2018-09-05 13:10:00,74.49,74.63,74.47,74.6,149131.0,69.4815,69.6121,69.4629,69.5841,149131.0
2018-09-05 13:20:00,74.6,74.65,74.55,74.6,174177.0,69.5841,69.6308,69.5375,69.5841,174177.0
2018-09-05 13:30:00,74.59,74.67,74.58,74.61,182068.0,69.5748,69.6494,69.5655,69.5934,182068.0
2018-09-05 13:40:00,74.6,74.63,74.54,74.55,121555.0,69.5841,69.6121,69.5281,69.5375,121555.0
2018-09-05 13:50:00,74.55,74.58,74.48,74.55,132747.0,69.5375,69.5655,69.4722,69.5375,132747.0
2018-09-05 14:00:00,74.54,74.58,74.41,74.45,148110.0,69.5281,69.5655,69.4069,69.4442,148110.0
2018-09-05 14:10:00,74.45,74.51,74.39,74.51,242598.0,69.4442,69.5002,69.3882,69.5002,242598.0
2018-09-05 14:20:00,74.5,74.52,74.44,74.45,148416.0,69.4908,69.5095,69.4349,69.4442,148416.0
2018-09-05 14:30:00,74.44,74.52,74.41,74.48,166882.0,69.4349,69.5095,69.4069,69.4722,166882.0
2018-09-05 14:40:00,74.48,74.51,74.39,74.39,217957.0,69.4722,69.5002,69.3882,69.3882,217957.0
2018-09-05 14:50:00,74.39,74.39,74.31,74.38,206765.0,69.3882,69.3882,69.3136,69.3789,206765.0
2018-09-05 15:00:00,74.38,74.42,74.3,74.31,178055.0,69.3789,69.4162,69.3043,69.3136,178055.0
2018-09-05 15:10:00,74.31,74.41,74.27,74.38,241445.0,69.3136,69.4069,69.2763,69.3789,241445.0
2018-09-05 15:20:00,74.38,74.41,74.31,74.35,215740.0,69.3789,69.4069,69.3136,69.3509,215740.0
2018-09-05 15:30:00,74.34,74.39,74.32,74.35,395346.0,69.3416,69.3882,69.3229,69.3509,395346.0
2018-09-05 15:40:00,74.35,74.37,74.2,74.21,1042910.0,69.3509,69.3696,69.211,69.2203,1042910.0
2018-09-05 15:50:00,74.2,74.35,74.15,74.35,3503963.0,69.211,69.3509,69.1644,69.3509,3503963.0
2018-09-06 09:30:00,74.26,74.42,74.07,74.09,478754.0,69.267,69.4162,69.0898,69.1084,478754.0
2018-09-06 09:40:00,74.09,74.31,73.93,74.3,482556.0,69.1084,69.3136,68.9592,69.3043,482556.0
2018-09-06 09:50:00,74.29,74.29,74.14,74.26,283336.0,69.295,69.295,69.155,69.267,283336.0
2018-09-06 10:00:00,74.26,74.28,73.95,73.99,395722.0,69.267,69.2856,68.9778,69.0151,395722.0
2018-09-06 10:10:00,73.99,73.99,73.73,73.82,333307.0,69.0151,69.0151,68.7726,68.8566,333307.0
2018-09-06 10:20:00,73.82,73.9,73.71,73.9,442949.0,68.8566,68.9312,68.754,68.9312,442949.0
2018-09-06 10:30:00,73.89,73.89,73.59,73.65,428021.0,68.9219,68.9219,68.642,68.698,428021.0
2018-09-06 10:40:00,73.65,73.72,73.4,73.44,659039.0,68.698,68.7633,68.4648,68.5021,659039.0
2018-09-06 10:50:00,73.44,73.61,73.35,73.53,578090.0,68.5021,68.6607,68.4182,68.5861,578090.0
2018-09-06 11:00:00,73.54,73.59,73.25,73.35,539132.0,68.5954,68.642,68.3249,68.4182,539132.0
2018-09-06 11:10:00,73.35,73.5,73.33,73.43,347157.0,68.4182,68.5581,68.3995,68.4928,347157.0
2018-09-06 11:20:00,73.44,73.63,73.34,73.59,337652.0,68.5021,68.6793,68.4088,68.642,337652.0
2018-09-06 11:30:00,73.59,73.68,73.55,73.65,329281.0,68.642,68.726,68.6047,68.698,329281.0
2018-09-06 11:40:00,73.65,73.73,73.57,73.73,303704.0,68.698,68.7726,68.6234,68.7726,303704.0
2018-09-06 11:50:00,73.73,73.77,73.64,73.75,432687.0,68.7726,68.8099,68.6887,68.7913,432687.0
2018-09-06 12:00:00,73.74,73.79,73.68,73.79,192207.0,68.7819,68.8286,68.726,68.8286,192207.0
2018-09-06 12:10:00,73.78,73.78,73.64,73.66,127148.0,68.8192,68.8192,68.6887,68.7073,127148.0
2018-09-06 12:20:00,73.67,73.69,73.59,73.64,208790.0,68.7166,68.7353,68.642,68.6887,208790.0
2018-09-06 12:30:00,73.63,73.68,73.5,73.52,168339.0,68.6793,68.726,68.5581,68.5767,168339.0
2018-09-06 12:40:00,73.52,73.62,73.51,73.54,220893.0,68.5767,68.67,68.5674,68.5954,220893.0
2018-09-06 12:50:00,73.54,73.58,73.48,73.48,140276.0,68.5954,68.6327,68.5394,68.5394,140276.0
2018-09-06 13:00:00,73.48,73.49,73.37,73.47,334009.0,68.5394,68.5487,68.4368,68.5301,334009.0
2018-09-06 13:10:00,73.46,73.69,73.43,73.69,250200.0,68.5208,68.7353,68.4928,68.7353,250200.0
2018-09-06 13:20:00,73.68,73.72,73.64,73.64,107393.0,68.726,68.7633,68.6887,68.6887,107393.0
2018-09-06 13:30:00,73.64,73.71,73.59,73.62,238953.0,68.6887,68.754,68.642,68.67,238953.0
2018-09-06 13:40:00,73.62,73.76,73.61,73.68,603260.0,68.67,68.8006,68.6607,68.726,603260.0
2018-09-06 13:50:00,73.69,73.69,73.59,73.61,114000.0,68.7353,68.7353,68.642,68.6607,114000.0
2018-09-06 14:00:00,73.61,73.71,73.56,73.65,178310.0,68.6607,68.754,68.614,68.698,178310.0
2018-09-06 14:10:00,73.64,73.69,73.6,73.63,128395.0,68.6887,68.7353,68.6514,68.6793,128395.0
2018-09-06 14:20:00,73.63,73.64,73.51,73.55,170446.0,68.6793,68.6887,68.5674,68.6047,170446.0
2018-09-06 14:30:00,73.55,73.71,73.55,73.65,192816.0,68.6047,68.754,68.6047,68.698,192816.0
2018-09-06 14:40:00,73.64,73.73,73.6,73.69,216872.0,68.6887,68.7726,68.6514,68.7353,216872.0
2018-09-06 14:50:00,73.69,73.71,73.65,73.68,160651.0,68.7353,68.754,68.698,68.726,160651.0
2018-09-06 15:00:00,73.68,73.89,73.68,73.85,354335.0,68.726,68.9219,68.726,68.8845,354335.0
2018-09-06 15:10:00,73.85,73.92,73.8,73.81,403923.0,68.8845,68.9498,68.8379,68.8472,403923.0
2018-09-06 15:20:00,73.81,73.91,73.8,73.9,419645.0,68.8472,68.9405,68.8379,68.9312,419645.0
2018-09-06 15:30:00,73.9,73.93,73.85,73.89,387116.0,68.9312,68.9592,68.8845,68.9219,387116.0
2018-09-06 15:40:00,73.89,73.91,73.82,73.86,515503.0,68.9219,68.9405,68.8566,68.8939,515503.0
2018-09-06 15:50:00,73.85,73.9,73.79,73.82,1045843.0,68.8845,68.9312,68.8286,68.8566,1045843.0
2018-09-07 09:30:00,73.35,73.62,73.27,73.61,675381.0,68.4182,68.67,68.3435,68.6607,675381.0
2018-09-07 09:40:00,73.6,73.76,73.56,73.71,545175.0,68.6514,68.8006,68.614,68.754,545175.0
2018-09-07 09:50:00,73.71,74.07,73.71,74.01,550175.0,68.754,69.0898,68.754,69.0338,550175.0
2018-09-07 10:00:00,74.01,74.11,73.95,73.97,382585.0,69.0338,69.1271,68.9778,68.9965,382585.0
2018-09-07 10:10:00,73.97,74.09,73.94,74.01,305445.0,68.9965,69.1084,68.9685,69.0338,305445.0
2018-09-07 10:20:00,74.0,74.12,73.96,73.98,258717.0,69.0245,69.1364,68.9871,69.0058,258717.0
2018-09-07 10:30:00,73.98,74.05,73.93,73.98,225076.0,69.0058,69.0711,68.9592,69.0058,225076.0
2018-09-07 10:40:00,73.98,74.14,73.93,74.12,293122.0,69.0058,69.155,68.9592,69.1364,293122.0
2018-09-07 10:50:00,74.12,74.15,74.1,74.12,141537.0,69.1364,69.1644,69.1177,69.1364,141537.0
2018-09-07 11:00:00,74.13,74.14,74.01,74.1,208156.0,69.1457,69.155,69.0338,69.1177,208156.0
2018-09-07 11:10:00,74.11,74.15,74.05,74.06,229933.0,69.1271,69.1644,69.0711,69.0804,229933.0
2018-09-07 11:20:00,74.07,74.1,73.95,74.06,230107.0,69.0898,69.1177,68.9778,69.0804,230107.0
2018-09-07 11:30:00,74.06,74.16,74.02,74.15,345350.0,69.0804,69.1737,69.0431,69.1644,345350.0
2018-09-07 11:40:00,74.15,74.17,74.09,74.11,149040.0,69.1644,69.183,69.1084,69.1271,149040.0
2018-09-07 11:50:00,74.12,74.12,73.96,73.97,299936.0,69.1364,69.1364,68.9871,68.9965,299936.0
2018-09-07 12:00:00,73.97,74.0,73.56,73.59,825845.0,68.9965,69.0245,68.614,68.642,825845.0
2018-09-07 12:10:00,73.58,73.81,73.55,73.69,550337.0,68.6327,68.8472,68.6047,68.7353,550337.0
2018-09-07 12:20:00,73.69,73.77,73.61,73.61,256683.0,68.7353,68.8099,68.6607,68.6607,256683.0
2018-09-07 12:30:00,73.6,73.75,73.59,73.73,301562.0,68.6514,68.7913,68.642,68.7726,301562.0
2018-09-07 12:40:00,73.73,73.87,73.6,73.84,262139.0,68.7726,68.9032,68.6514,68.8752,262139.0
2018-09-07 12:50:00,73.83,73.92,73.82,73.89,116128.0,68.8659,68.9498,68.8566,68.9219,116128.0
2018-09-07 13:00:00,73.89,73.89,73.69,73.72,232995.0,68.9219,68.9219,68.7353,68.7633,232995.0
2018-09-07 13:10:00,73.71,73.75,73.66,73.67,111555.0,68.754,68.7913,68.7073,68.7166,111555.0
2018-09-07 13:20:00,73.66,73.77,73.64,73.76,142829.0,68.7073,68.8099,68.6887,68.8006,142829.0
2018-09-07 13:30:00,73.76,73.8,73.64,73.65,136407.0,68.8006,68.8379,68.6887,68.698,136407.0
2018-09-07 13:40:00,73.65,73.71,73.6,73.6,125776.0,68.698,68.754,68.6514,68.6514,125776.0
2018-09-07 13:50:00,73.61,73.7,73.6,73.61,114588.0,68.6607,68.7446,68.6514,68.6607,114588.0
2018-09-07 14:00:00,73.61,73.69,73.6,73.63,119231.0,68.6607,68.7353,68.6514,68.6793,119231.0
2018-09-07 14:10:00,73.63,73.76,73.63,73.68,211086.0,68.6793,68.8006,68.6793,68.726,211086.0
2018-09-07 14:20:00,73.68,73.81,73.67,73.81,178026.0,68.726,68.8472,68.7166,68.8472,178026.0
2018-09-07 14:30:00,73.81,73.81,73.7,73.74,137762.0,68.8472,68.8472,68.7446,68.7819,137762.0
2018-09-07 14:40:00,73.74,73.79,73.71,73.75,138939.0,68.7819,68.8286,68.754,68.7913,138939.0
2018-09-07 14:50:00,73.75,73.83,73.69,73.82,260647.0,68.7913,68.8659,68.7353,68.8566,260647.0
2018-09-07 15:00:00,73.81,73.84,73.75,73.75,259112.0,68.8472,68.8752,68.7913,68.7913,259112.0
2018-09-07 15:10:00,73.76,73.8,73.75,73.77,167030.0,68.8006,68.8379,68.7913,68.8099,167030.0
2018-09-07 15:20:00,73.77,73.79,73.7,73.77,246718.0,68.8099,68.8286,68.7446,68.8099,246718.0
2018-09-07 15:30:00,73.78,73.8,73.53,73.6,677256.0,68.8192,68.8379,68.5861,68.6514,677256.0
2018-09-07 15:40:00,73.6,73.62,73.51,73.53,686134.0,68.6514,68.67,68.5674,68.5861,686134.0
2018-09-07 15:50:00,73.53,73.63,73.45,73.58,2432719.0,68.5861,68.6793,68.5114,68.6327,2432719.0
2018-09-10 09:30:00,73.85,73.95,73.53,73.63,701095.0,68.8845,68.9778,68.5861,68.6793,701095.0
2018-09-10 09:40:00,73.63,73.78,73.57,73.73,632926.0,68.6793,68.8192,68.6234,68.7726,632926.0
2018-09-10 09:50:00,73.72,73.77,73.57,73.63,899095.0,68.7633,68.8099,68.6234,68.6793,899095.0
2018-09-10 10:00:00,73.63,73.71,73.49,73.51,510129.0,68.6793,68.754,68.5487,68.5674,510129.0
2018-09-10 10:10:00,73.5,73.56,73.4,73.54,364764.0,68.5581,68.614,68.4648,68.5954,364764.0
2018-09-10 10:20:00,73.54,73.62,73.45,73.51,601499.0,68.5954,68.67,68.5114,68.5674,601499.0
2018-09-10 10:30:00,73.51,73.65,73.46,73.63,383770.0,68.5674,68.698,68.5208,68.6793,383770.0
2018-09-10 10:40:00,73.62,73.67,73.59,73.65,399395.0,68.67,68.7166,68.642,68.698,399395.0
2018-09-10 10:50:00,73.65,73.71,73.58,73.59,421756.0,68.698,68.754,68.6327,68.642,421756.0
2018-09-10 11:00:00,73.58,73.71,73.48,73.69,400641.0,68.6327,68.754,68.5394,68.7353,400641.0
2018-09-10 11:10:00,73.7,73.79,73.68,73.75,251735.0,68.7446,68.8286,68.726,68.7913,251735.0
2018-09-10 11:20:00,73.76,73.85,73.73,73.82,202302.0,68.8006,68.8845,68.7726,68.8566,202302.0
2018-09-10 11:30:00,73.83,73.83,73.74,73.75,183522.0,68.8659,68.8659,68.7819,68.7913,183522.0
2018-09-10 11:40:00,73.76,73.84,73.75,73.83,128530.0,68.8006,68.8752,68.7913,68.8659,128530.0
2018-09-10 11:50:00,73.83,73.88,73.8,73.84,130767.0,68.8659,68.9125,68.8379,68.8752,130767.0
2018-09-10 12:00:00,73.84,73.85,73.71,73.78,88566.0,68.8752,68.8845,68.754,68.8192,88566.0
2018-09-10 12:10:00,73.77,73.8,73.68,73.68,86786.0,68.8099,68.8379,68.726,68.726,86786.0
2018-09-10 12:20:00,73.68,73.7,73.62,73.65,123020.0,68.726,68.7446,68.67,68.698,123020.0
2018-09-10 12:30:00,73.65,73.74,73.64,73.64,157450.0,68.698,68.7819,68.6887,68.6887,157450.0
2018-09-10 12:40:00,73.64,73.71,73.6,73.68,187920.0,68.6887,68.754,68.6514,68.726,187920.0
2018-09-10 12:50:00,73.67,73.71,73.64,73.67,141564.0,68.7166,68.754,68.6887,68.7166,141564.0
2018-09-10 13:00:00,73.67,73.72,73.64,73.67,149374.0,68.7166,68.7633,68.6887,68.7166,149374.0
2018-09-10 13:10:00,73.67,73.75,73.65,73.75,121000.0,68.7166,68.7913,68.698,68.7913,121000.0
2018-09-10 13:20:00,73.75,73.81,73.75,73.8,105108.0,68.7913,68.8472,68.7913,68.8379,105108.0
2018-09-10 13:30:00,73.8,73.8,73.72,73.76,152876.0,68.8379,68.8379,68.7633,68.8006,152876.0
2018-09-10 13:40:00,73.76,73.8,73.7,73.75,245133.0,68.8006,68.8379,68.7446,68.7913,245133.0
2018-09-10 13:50:00,73.74,73.81,73.72,73.81,140168.0,68.7819,68.8472,68.7633,68.8472,140168.0
2018-09-10 14:00:00,73.81,73.84,73.76,73.78,157981.0,68.8472,68.8752,68.8006,68.8192,157981.0
2018-09-10 14:10:00,73.78,73.8,73.75,73.77,170684.0,68.8192,68.8379,68.7913,68.8099,170684.0
2018-09-10 14:20:00,73.77,73.84,73.74,73.81,170103.0,68.8099,68.8752,68.7819,68.8472,170103.0
2018-09-10 14:30:00,73.8,73.84,73.78,73.83,127488.0,68.8379,68.8752,68.8192,68.8659,127488.0
2018-09-10 14:40:00,73.83,73.84,73.8,73.84,130890.0,68.8659,68.8752,68.8379,68.8752,130890.0
2018-09-10 14:50:00,73.84,73.84,73.79,73.84,134537.0,68.8752,68.8752,68.8286,68.8752,134537.0
2018-09-10 15:00:00,73.84,73.89,73.84,73.87,179613.0,68.8752,68.9219,68.8752,68.9032,179613.0
2018-09-10 15:10:00,73.88,73.92,73.84,73.87,152437.0,68.9125,68.9498,68.8752,68.9032,152437.0
2018-09-10 15:20:00,73.86,73.88,73.83,73.84,148747.0,68.8939,68.9125,68.8659,68.8752,148747.0
2018-09-10 15:30:00,73.84,73.85,73.79,73.8,239593.0,68.8752,68.8845,68.8286,68.8379,239593.0
2018-09-10 15:40:00,73.8,73.89,73.77,73.87,512676.0,68.8379,68.9219,68.8099,68.9032,512676.0
2018-09-10 15:50:00,73.87,73.88,73.77,73.81,1953317.0,68.9032,68.9125,68.8099,68.8472,1953317.0
2018-09-11 09:30:00,73.6,73.78,73.42,73.75,511099.0,68.6514,68.8192,68.4835,68.7913,511099.0
2018-09-11 09:40:00,73.75,73.98,73.69,73.92,361089.0,68.7913,69.0058,68.7353,68.9498,361089.0
2018-09-11 09:50:00,73.93,73.99,73.86,73.91,231177.0,68.9592,69.0151,68.8939,68.9405,231177.0
2018-09-11 10:00:00,73.92,74.08,73.88,74.07,243111.0,68.9498,69.0991,68.9125,69.0898,243111.0
2018-09-11 10:10:00,74.07,74.11,74.03,74.04,208927.0,69.0898,69.1271,69.0524,69.0618,208927.0
2018-09-11 10:20:00,74.04,74.15,74.03,74.12,184370.0,69.0618,69.1644,69.0524,69.1364,184370.0
2018-09-11 10:30:00,74.13,74.14,73.98,74.01,192483.0,69.1457,69.155,69.0058,69.0338,192483.0
2018-09-11 10:40:00,74.01,74.05,73.94,73.95,185578.0,69.0338,69.0711,68.9685,68.9778,185578.0
2018-09-11 10:50:00,73.94,74.03,73.93,73.99,188279.0,68.9685,69.0524,68.9592,69.0151,188279.0
2018-09-11 11:00:00,74.0,74.13,73.98,74.06,439845.0,69.0245,69.1457,69.0058,69.0804,439845.0
2018-09-11 11:10:00,74.06,74.14,74.02,74.05,324018.0,69.0804,69.155,69.0431,69.0711,324018.0
2018-09-11 11:20:00,74.06,74.11,74.01,74.07,164411.0,69.0804,69.1271,69.0338,69.0898,164411.0
2018-09-11 11:30:00,74.07,74.15,74.07,74.15,176999.0,69.0898,69.1644,69.0898,69.1644,176999.0
2018-09-11 11:40:00,74.15,74.25,74.13,74.24,138198.0,69.1644,69.2576,69.1457,69.2483,138198.0
2018-09-11 11:50:00,74.25,74.5,74.25,74.49,797676.0,69.2576,69.4908,69.2576,69.4815,797676.0
2018-09-11 12:00:00,74.5,74.6,74.46,74.57,297381.0,69.4908,69.5841,69.4535,69.5561,297381.0
2018-09-11 12:10:00,74.57,74.59,74.45,74.46,239151.0,69.5561,69.5748,69.4442,69.4535,239151.0
2018-09-11 12:20:00,74.47,74.5,74.41,74.44,185704.0,69.4629,69.4908,69.4069,69.4349,185704.0
2018-09-11 12:30:00,74.45,74.47,74.42,74.44,505785.0,69.4442,69.4629,69.4162,69.4349,505785.0
2018-09-11 12:40:00,74.44,74.45,74.38,74.39,179080.0,69.4349,69.4442,69.3789,69.3882,179080.0
2018-09-11 12:50:00,74.38,74.49,74.37,74.48,260172.0,69.3789,69.4815,69.3696,69.4722,260172.0
2018-09-11 13:00:00,74.48,74.51,74.39,74.4,258746.0,69.4722,69.5002,69.3882,69.3976,258746.0
2018-09-11 13:10:00,74.39,74.44,74.33,74.4,211173.0,69.3882,69.4349,69.3323,69.3976,211173.0
2018-09-11 13:20:00,74.39,74.41,74.25,74.28,1089926.0,69.3882,69.4069,69.2576,69.2856,1089926.0
2018-09-11 13:30:00,74.28,74.35,74.27,74.33,230994.0,69.2856,69.3509,69.2763,69.3323,230994.0
2018-09-11 13:40:00,74.33,74.34,74.28,74.31,153896.0,69.3323,69.3416,69.2856,69.3136,153896.0
2018-09-11 13:50:00,74.31,74.37,74.28,74.37,163099.0,69.3136,69.3696,69.2856,69.3696,163099.0
2018-09-11 14:00:00,74.36,74.37,74.3,74.36,293485.0,69.3603,69.3696,69.3043,69.3603,293485.0
2018-09-11 14:10:00,74.36,74.43,74.34,74.43,261193.0,69.3603,69.4255,69.3416,69.4255,261193.0
2018-09-11 14:20:00,74.42,74.49,74.42,74.47,208378.0,69.4162,69.4815,69.4162,69.4629,208378.0
2018-09-11 14:30:00,74.46,74.5,74.45,74.45,255017.0,69.4535,69.4908,69.4442,69.4442,255017.0
2018-09-11 14:40:00,74.45,74.47,74.4,74.45,185496.0,69.4442,69.4629,69.3976,69.4442,185496.0
2018-09-11 14:50:00,74.44,74.47,74.42,74.42,339483.0,69.4349,69.4629,69.4162,69.4162,339483.0
2018-09-11 15:00:00,74.42,74.48,74.42,74.46,265746.0,69.4162,69.4722,69.4162,69.4535,265746.0
2018-09-11 15:10:00,74.46,74.49,74.39,74.4,295786.0,69.4535,69.4815,69.3882,69.3976,295786.0
2018-09-11 15:20:00,74.4,74.44,74.39,74.41,256005.0,69.3976,69.4349,69.3882,69.4069,256005.0
2018-09-11 15:30:00,74.41,74.43,74.37,74.43,517319.0,69.4069,69.4255,69.3696,69.4255,517319.0
2018-09-11 15:40:00,74.42,74.47,74.4,74.44,465074.0,69.4162,69.4629,69.3976,69.4349,465074.0
2018-09-11 15:50:00,74.43,74.46,74.36,74.43,1507843.0,69.4255,69.4535,69.3603,69.4255,1507843.0
2018-09-12 09:30:00,74.28,74.28,73.99,74.11,610232.0,69.2856,69.2856,69.0151,69.1271,610232.0
2018-09-12 09:40:00,74.1,74.22,74.04,74.09,392321.0,69.1177,69.2297,69.0618,69.1084,392321.0
2018-09-12 09:50:00,74.09,74.16,73.91,73.93,640286.0,69.1084,69.1737,68.9405,68.9592,640286.0
2018-09-12 10:00:00,73.93,74.13,73.9,73.92,217046.0,68.9592,69.1457,68.9312,68.9498,217046.0
2018-09-12 10:10:00,73.91,73.93,73.82,73.87,411108.0,68.9405,68.9592,68.8566,68.9032,411108.0
2018-09-12 10:20:00,73.87,73.91,73.76,73.81,329005.0,68.9032,68.9405,68.8006,68.8472,329005.0
2018-09-12 10:30:00,73.81,73.82,73.53,73.65,488534.0,68.8472,68.8566,68.5861,68.698,488534.0
2018-09-12 10:40:00,73.64,73.76,73.61,73.62,273771.0,68.6887,68.8006,68.6607,68.67,273771.0
2018-09-12 10:50:00,73.61,73.75,73.59,73.67,269941.0,68.6607,68.7913,68.642,68.7166,269941.0
2018-09-12 11:00:00,73.68,73.86,73.64,73.76,299903.0,68.726,68.8939,68.6887,68.8006,299903.0
2018-09-12 11:10:00,73.76,74.17,73.76,74.08,942071.0,68.8006,69.183,68.8006,69.0991,942071.0
2018-09-12 11:20:00,74.08,74.19,74.05,74.17,300732.0,69.0991,69.2017,69.0711,69.183,300732.0
2018-09-12 11:30:00,74.16,74.27,74.08,74.09,279340.0,69.1737,69.2763,69.0991,69.1084,279340.0
2018-09-12 11:40:00,74.1,74.16,73.99,74.01,224545.0,69.1177,69.1737,69.0151,69.0338,224545.0
2018-09-12 11:50:00,74.0,74.0,73.78,73.79,631998.0,69.0245,69.0245,68.8192,68.8286,631998.0
2018-09-12 12:00:00,73.79,74.07,73.78,73.89,812025.0,68.8286,69.0898,68.8192,68.9219,812025.0
2018-09-12 12:10:00,73.89,74.04,73.88,74.04,259929.0,68.9219,69.0618,68.9125,69.0618,259929.0
2018-09-12 12:20:00,74.04,74.11,74.04,74.09,208386.0,69.0618,69.1271,69.0618,69.1084,208386.0
2018-09-12 12:30:00,74.09,74.1,73.98,74.05,270914.0,69.1084,69.1177,69.0058,69.0711,270914.0
2018-09-12 12:40:00,74.06,74.14,74.05,74.09,196364.0,69.0804,69.155,69.0711,69.1084,196364.0
2018-09-12 12:50:00,74.1,74.12,74.03,74.03,200378.0,69.1177,69.1364,69.0524,69.0524,200378.0
2018-09-12 13:00:00,74.04,74.15,74.02,74.1,288407.0,69.0618,69.1644,69.0431,69.1177,288407.0
2018-09-12 13:10:00,74.1,74.18,73.99,74.06,202870.0,69.1177,69.1924,69.0151,69.0804,202870.0
2018-09-12 13:20:00,74.06,74.24,74.06,74.21,148817.0,69.0804,69.2483,69.0804,69.2203,148817.0
2018-09-12 13:30:00,74.23,74.29,74.16,74.21,202042.0,69.239,69.295,69.1737,69.2203,202042.0
2018-09-12 13:40:00,74.21,74.21,74.01,74.05,222086.0,69.2203,69.2203,69.0338,69.0711,222086.0
2018-09-12 13:50:00,74.04,74.07,74.0,74.04,212668.0,69.0618,69.0898,69.0245,69.0618,212668.0
2018-09-12 14:00:00,74.04,74.08,73.93,73.97,191325.0,69.0618,69.0991,68.9592,68.9965,191325.0
2018-09-12 14:10:00,73.98,74.04,73.91,73.97,189710.0,69.0058,69.0618,68.9405,68.9965,189710.0
2018-09-12 14:20:00,73.96,74.03,73.96,73.97,167503.0,68.9871,69.0524,68.9871,68.9965,167503.0
2018-09-12 14:30:00,73.98,74.01,73.93,73.99,288290.0,69.0058,69.0338,68.9592,69.0151,288290.0
2018-09-12 14:40:00,73.99,74.02,73.85,73.97,499518.0,69.0151,69.0431,68.8845,68.9965,499518.0
2018-09-12 14:50:00,73.96,73.98,73.92,73.95,338512.0,68.9871,69.0058,68.9498,68.9778,338512.0
2018-09-12 15:00:00,73.94,74.1,73.94,74.09,456930.0,68.9685,69.1177,68.9685,69.1084,456930.0
2018-09-12 15:10:00,74.09,74.19,74.08,74.15,368458.0,69.1084,69.2017,69.0991,69.1644,368458.0
2018-09-12 15:20:00,74.16,74.22,74.14,74.2,346677.0,69.1737,69.2297,69.155,69.211,346677.0
2018-09-12 15:30:00,74.2,74.21,74.16,74.18,543453.0,69.211,69.2203,69.1737,69.1924,543453.0
2018-09-12 15:40:00,74.19,74.21,74.1,74.1,543335.0,69.2017,69.2203,69.1177,69.1177,543335.0
2018-09-12 15:50:00,74.11,74.19,74.11,74.14,1851972.0,69.1271,69.2017,69.1271,69.155,1851972.0
2018-09-13 09:30:00,74.59,74.93,74.57,74.89,560548.0,69.5748,69.8919,69.5561,69.8546,560548.0
2018-09-13 09:40:00,74.89,75.02,74.81,74.99,518493.0,69.8546,69.9759,69.78,69.9479,518493.0
2018-09-13 09:50:00,74.99,75.01,74.77,74.8,236455.0,69.9479,69.9665,69.7427,69.7707,236455.0
2018-09-13 10:00:00,74.8,74.97,74.77,74.93,286235.0,69.7707,69.9292,69.7427,69.8919,286235.0
2018-09-13 10:10:00,74.94,75.0,74.75,74.84,578482.0,69.9013,69.9572,69.724,69.808,578482.0
2018-09-13 10:20:00,74.83,74.86,74.67,74.75,248093.0,69.7987,69.8266,69.6494,69.724,248093.0
2018-09-13 10:30:00,74.75,74.88,74.71,74.74,221660.0,69.724,69.8453,69.6867,69.7147,221660.0
2018-09-13 10:40:00,74.74,74.8,74.63,74.73,204473.0,69.7147,69.7707,69.6121,69.7054,204473.0
2018-09-13 10:50:00,74.73,74.81,74.68,74.8,219104.0,69.7054,69.78,69.6587,69.7707,219104.0
2018-09-13 11:00:00,74.79,74.93,74.7,74.9,182147.0,69.7613,69.8919,69.6774,69.8639,182147.0
2018-09-13 11:10:00,74.91,74.96,74.87,74.92,159446.0,69.8733,69.9199,69.836,69.8826,159446.0
2018-09-13 11:20:00,74.91,74.97,74.89,74.93,266891.0,69.8733,69.9292,69.8546,69.8919,266891.0
2018-09-13 11:30:00,74.93,74.98,74.86,74.98,261430.0,69.8919,69.9386,69.8266,69.9386,261430.0
2018-09-13 11:40:00,74.97,75.06,74.95,75.03,177243.0,69.9292,70.0132,69.9106,69.9852,177243.0
2018-09-13 11:50:00,75.04,75.13,75.03,75.11,180478.0,69.9945,70.0785,69.9852,70.0598,180478.0
2018-09-13 12:00:00,75.11,75.19,75.07,75.1,324163.0,70.0598,70.1344,70.0225,70.0505,324163.0
2018-09-13 12:10:00,75.1,75.12,75.03,75.08,130482.0,70.0505,70.0692,69.9852,70.0318,130482.0
2018-09-13 12:20:00,75.08,75.14,75.08,75.09,86076.0,70.0318,70.0878,70.0318,70.0412,86076.0
2018-09-13 12:30:00,75.09,75.17,75.06,75.17,69280.0,70.0412,70.1158,70.0132,70.1158,69280.0
2018-09-13 12:40:00,75.17,75.18,75.11,75.13,92189.0,70.1158,70.1251,70.0598,70.0785,92189.0
2018-09-13 12:50:00,75.13,75.14,75.03,75.06,124071.0,70.0785,70.0878,69.9852,70.0132,124071.0
2018-09-13 13:00:00,75.06,75.08,75.0,75.01,129134.0,70.0132,70.0318,69.9572,69.9665,129134.0
2018-09-13 13:10:00,75.02,75.03,74.98,75.01,116896.0,69.9759,69.9852,69.9386,69.9665,116896.0
2018-09-13 13:20:00,75.01,75.04,74.97,75.02,123232.0,69.9665,69.9945,69.9292,69.9759,123232.0
2018-09-13 13:30:00,75.01,75.03,74.94,74.98,137515.0,69.9665,69.9852,69.9013,69.9386,137515.0
2018-09-13 13:40:00,74.98,75.0,74.91,74.92,226896.0,69.9386,69.9572,69.8733,69.8826,226896.0
2018-09-13 13:50:00,74.93,74.99,74.9,74.97,241278.0,69.8919,69.9479,69.8639,69.9292,241278.0
2018-09-13 14:00:00,74.97,75.08,74.97,75.05,237647.0,69.9292,70.0318,69.9292,70.0039,237647.0
2018-09-13 14:10:00,75.05,75.06,74.83,74.87,313649.0,70.0039,70.0132,69.7987,69.836,313649.0
2018-09-13 14:20:00,74.87,74.93,74.82,74.9,156670.0,69.836,69.8919,69.7893,69.8639,156670.0
2018-09-13 14:30:00,74.9,74.97,74.88,74.96,101541.0,69.8639,69.9292,69.8453,69.9199,101541.0
2018-09-13 14:40:00,74.96,75.0,74.95,74.98,131035.0,69.9199,69.9572,69.9106,69.9386,131035.0
2018-09-13 14:50:00,74.98,74.99,74.91,74.99,165456.0,69.9386,69.9479,69.8733,69.9479,165456.0
2018-09-13 15:00:00,74.98,74.99,74.86,74.87,258355.0,69.9386,69.9479,69.8266,69.836,258355.0
2018-09-13 15:10:00,74.87,74.91,74.83,74.86,184087.0,69.836,69.8733,69.7987,69.8266,184087.0
2018-09-13 15:20:00,74.86,74.88,74.82,74.84,178530.0,69.8266,69.8453,69.7893,69.808,178530.0
2018-09-13 15:30:00,74.84,74.87,74.8,74.81,344528.0,69.808,69.836,69.7707,69.78,344528.0
2018-09-13 15:40:00,74.82,74.87,74.8,74.87,262756.0,69.7893,69.836,69.7707,69.836,262756.0
2018-09-13 15:50:00,74.87,74.98,74.87,74.97,2272278.0,69.836,69.9386,69.836,69.9292,2272278.0
2018-09-14 09:30:00,75.07,75.13,74.86,75.02,505066.0,70.0225,70.0785,69.8266,69.9759,505066.0
2018-09-14 09:40:00,75.02,75.18,75.0,75.09,265574.0,69.9759,70.1251,69.9572,70.0412,265574.0
2018-09-14 09:50:00,75.08,75.15,75.03,75.11,356355.0,70.0318,70.0971,69.9852,70.0598,356355.0
2018-09-14 10:00:00,75.11,75.16,75.0,75.0,320492.0,70.0598,70.1065,69.9572,69.9572,320492.0
2018-09-14 10:10:00,75.0,75.14,74.99,75.11,220155.0,69.9572,70.0878,69.9479,70.0598,220155.0
2018-09-14 10:20:00,75.12,75.18,75.1,75.15,173935.0,70.0692,70.1251,70.0505,70.0971,173935.0
2018-09-14 10:30:00,75.15,75.27,75.15,75.2,202302.0,70.0971,70.2091,70.0971,70.1438,202302.0
2018-09-14 10:40:00,75.2,75.22,75.12,75.12,169543.0,70.1438,70.1624,70.0692,70.0692,169543.0
2018-09-14 10:50:00,75.13,75.19,75.08,75.13,153190.0,70.0785,70.1344,70.0318,70.0785,153190.0
2018-09-14 11:00:00,75.14,75.16,75.06,75.13,209661.0,70.0878,70.1065,70.0132,70.0785,209661.0
2018-09-14 11:10:00,75.13,75.14,74.99,75.01,151649.0,70.0785,70.0878,69.9479,69.9665,151649.0
2018-09-14 11:20:00,75.01,75.09,74.97,75.05,292048.0,69.9665,70.0412,69.9292,70.0039,292048.0
2018-09-14 11:30:00,75.05,75.09,75.02,75.03,107948.0,70.0039,70.0412,69.9759,69.9852,107948.0
2018-09-14 11:40:00,75.03,75.06,75.0,75.04,98413.0,69.9852,70.0132,69.9572,69.9945,98413.0
2018-09-14 11:50:00,75.03,75.08,75.0,75.04,120429.0,69.9852,70.0318,69.9572,69.9945,120429.0
2018-09-14 12:00:00,75.04,75.05,74.75,74.81,855372.0,69.9945,70.0039,69.724,69.78,855372.0
2018-09-14 12:10:00,74.82,74.86,74.72,74.76,159284.0,69.7893,69.8266,69.696,69.7334,159284.0
2018-09-14 12:20:00,74.77,74.8,74.64,74.69,229460.0,69.7427,69.7707,69.6214,69.6681,229460.0
2018-09-14 12:30:00,74.68,74.75,74.65,74.73,133601.0,69.6587,69.724,69.6308,69.7054,133601.0
2018-09-14 12:40:00,74.73,74.85,74.72,74.84,189785.0,69.7054,69.8173,69.696,69.808,189785.0
2018-09-14 12:50:00,74.83,74.84,74.76,74.77,117588.0,69.7987,69.808,69.7334,69.7427,117588.0
2018-09-14 13:00:00,74.77,74.8,74.63,74.65,163064.0,69.7427,69.7707,69.6121,69.6308,163064.0
2018-09-14 13:10:00,74.65,74.78,74.6,74.76,124994.0,69.6308,69.752,69.5841,69.7334,124994.0
2018-09-14 13:20:00,74.76,74.87,74.75,74.84,196500.0,69.7334,69.836,69.724,69.808,196500.0
2018-09-14 13:30:00,74.84,74.92,74.84,74.9,93105.0,69.808,69.8826,69.808,69.8639,93105.0
2018-09-14 13:40:00,74.9,74.93,74.87,74.9,121073.0,69.8639,69.8919,69.836,69.8639,121073.0
2018-09-14 13:50:00,74.91,74.97,74.91,74.95,98345.0,69.8733,69.9292,69.8733,69.9106,98345.0
2018-09-14 14:00:00,74.95,75.0,74.93,74.96,132307.0,69.9106,69.9572,69.8919,69.9199,132307.0
2018-09-14 14:10:00,74.96,74.98,74.9,74.92,109543.0,69.9199,69.9386,69.8639,69.8826,109543.0
2018-09-14 14:20:00,74.92,74.96,74.9,74.93,232085.0,69.8826,69.9199,69.8639,69.8919,232085.0
2018-09-14 14:30:00,74.93,74.95,74.88,74.91,107482.0,69.8919,69.9106,69.8453,69.8733,107482.0
2018-09-14 14:40:00,74.91,74.94,74.88,74.94,227586.0,69.8733,69.9013,69.8453,69.9013,227586.0
2018-09-14 14:50:00,74.94,74.96,74.92,74.94,114406.0,69.9013,69.9199,69.8826,69.9013,114406.0
2018-09-14 15:00:00,74.94,74.97,74.92,74.95,128272.0,69.9013,69.9292,69.8826,69.9106,128272.0
2018-09-14 15:10:00,74.95,74.98,74.93,74.97,179055.0,69.9106,69.9386,69.8919,69.9292,179055.0
2018-09-14 15:20:00,74.96,74.96,74.88,74.89,151458.0,69.9199,69.9199,69.8453,69.8546,151458.0
2018-09-14 15:30:00,74.9,74.95,74.9,74.95,230752.0,69.8639,69.9106,69.8639,69.9106,230752.0
2018-09-14 15:40:00,74.94,74.99,74.93,74.98,306019.0,69.9013,69.9479,69.8919,69.9386,306019.0
2018-09-14 15:50:00,74.99,75.04,74.91,74.93,1182400.0,69.9479,69.9945,69.8733,69.8919,1182400.0
2018-09-17 09:30:00,74.83,74.96,74.61,74.63,353473.0,69.7987,69.9199,69.5934,69.6121,353473.0
2018-09-17 09:40:00,74.63,74.75,74.53,74.66,291519.0,69.6121,69.724,69.5188,69.6401,291519.0
2018-09-17 09:50:00,74.66,74.79,74.64,74.78,327414.0,69.6401,69.7613,69.6214,69.752,327414.0
2018-09-17 10:00:00,74.78,74.79,74.52,74.6,369902.0,69.752,69.7613,69.5095,69.5841,369902.0
2018-09-17 10:10:00,74.61,74.65,74.48,74.61,310760.0,69.5934,69.6308,69.4722,69.5934,310760.0
2018-09-17 10:20:00,74.6,74.64,74.55,74.58,136349.0,69.5841,69.6214,69.5375,69.5655,136349.0
2018-09-17 10:30:00,74.56,74.59,74.5,74.54,212948.0,69.5468,69.5748,69.4908,69.5281,212948.0
2018-09-17 10:40:00,74.54,74.58,74.39,74.42,254034.0,69.5281,69.5655,69.3882,69.4162,254034.0
2018-09-17 10:50:00,74.42,74.45,74.28,74.34,161140.0,69.4162,69.4442,69.2856,69.3416,161140.0
2018-09-17 11:00:00,74.34,74.43,74.32,74.39,834087.0,69.3416,69.4255,69.3229,69.3882,834087.0
2018-09-17 11:10:00,74.4,74.5,74.35,74.36,558403.0,69.3976,69.4908,69.3509,69.3603,558403.0
2018-09-17 11:20:00,74.36,74.42,74.32,74.37,357077.0,69.3603,69.4162,69.3229,69.3696,357077.0
2018-09-17 11:30:00,74.36,74.41,74.34,74.39,158311.0,69.3603,69.4069,69.3416,69.3882,158311.0
2018-09-17 11:40:00,74.39,74.43,74.35,74.38,166760.0,69.3882,69.4255,69.3509,69.3789,166760.0
2018-09-17 11:50:00,74.38,74.46,74.37,74.43,145562.0,69.3789,69.4535,69.3696,69.4255,145562.0
2018-09-17 12:00:00,74.44,74.5,74.43,74.45,173579.0,69.4349,69.4908,69.4255,69.4442,173579.0
2018-09-17 12:10:00,74.45,74.49,74.42,74.48,147838.0,69.4442,69.4815,69.4162,69.4722,147838.0
2018-09-17 12:20:00,74.49,74.54,74.47,74.49,172378.0,69.4815,69.5281,69.4629,69.4815,172378.0
2018-09-17 12:30:00,74.5,74.51,74.41,74.45,111555.0,69.4908,69.5002,69.4069,69.4442,111555.0
2018-09-17 12:40:00,74.45,74.53,74.42,74.52,163505.0,69.4442,69.5188,69.4162,69.5095,163505.0
2018-09-17 12:50:00,74.53,74.55,74.41,74.5,186984.0,69.5188,69.5375,69.4069,69.4908,186984.0
2018-09-17 13:00:00,74.5,74.54,74.44,74.48,188662.0,69.4908,69.5281,69.4349,69.4722,188662.0
2018-09-17 13:10:00,74.48,74.48,74.4,74.42,234145.0,69.4722,69.4722,69.3976,69.4162,234145.0
2018-09-17 13:20:00,74.42,74.44,74.36,74.37,144562.0,69.4162,69.4349,69.3603,69.3696,144562.0
2018-09-17 13:30:00,74.37,74.37,74.27,74.3,178498.0,69.3696,69.3696,69.2763,69.3043,178498.0
2018-09-17 13:40:00,74.3,74.37,74.3,74.35,112520.0,69.3043,69.3696,69.3043,69.3509,112520.0
2018-09-17 13:50:00,74.35,74.51,74.31,74.41,353004.0,69.3509,69.5002,69.3136,69.4069,353004.0
2018-09-17 14:00:00,74.41,74.45,74.38,74.43,602140.0,69.4069,69.4442,69.3789,69.4255,602140.0
2018-09-17 14:10:00,74.44,74.48,74.44,74.46,151319.0,69.4349,69.4722,69.4349,69.4535,151319.0
2018-09-17 14:20:00,74.46,74.51,74.43,74.44,108933.0,69.4535,69.5002,69.4255,69.4349,108933.0
2018-09-17 14:30:00,74.44,74.47,74.42,74.44,119139.0,69.4349,69.4629,69.4162,69.4349,119139.0
2018-09-17 14:40:00,74.43,74.45,74.39,74.4,92902.0,69.4255,69.4442,69.3882,69.3976,92902.0
2018-09-17 14:50:00,74.4,74.41,74.28,74.32,172310.0,69.3976,69.4069,69.2856,69.3229,172310.0
2018-09-17 15:00:00,74.32,74.34,74.21,74.24,227931.0,69.3229,69.3416,69.2203,69.2483,227931.0
2018-09-17 15:10:00,74.24,74.26,74.13,74.13,272483.0,69.2483,69.267,69.1457,69.1457,272483.0
2018-09-17 15:20:00,74.13,74.16,74.07,74.14,355874.0,69.1457,69.1737,69.0898,69.155,355874.0
2018-09-17 15:30:00,74.14,74.14,74.02,74.03,282405.0,69.155,69.155,69.0431,69.0524,282405.0
2018-09-17 15:40:00,74.02,74.09,73.96,74.07,558107.0,69.0431,69.1084,68.9871,69.0898,558107.0
2018-09-17 15:50:00,74.06,74.06,73.92,74.0,2344079.0,69.0804,69.0804,68.9498,69.0245,2344079.0
2018-09-18 09:30:00,73.91,74.43,73.91,74.41,434677.0,68.9405,69.4255,68.9405,69.4069,434677.0
2018-09-18 09:40:00,74.41,74.53,74.29,74.46,390270.0,69.4069,69.5188,69.295,69.4535,390270.0
2018-09-18 09:50:00,74.46,74.58,74.4,74.52,303524.0,69.4535,69.5655,69.3976,69.5095,303524.0
2018-09-18 10:00:00,74.53,74.64,74.5,74.58,299594.0,69.5188,69.6214,69.4908,69.5655,299594.0
2018-09-18 10:10:00,74.59,74.71,74.53,74.69,257471.0,69.5748,69.6867,69.5188,69.6681,257471.0
2018-09-18 10:20:00,74.69,74.72,74.59,74.61,183613.0,69.6681,69.696,69.5748,69.5934,183613.0
2018-09-18 10:30:00,74.61,74.63,74.52,74.53,138161.0,69.5934,69.6121,69.5095,69.5188,138161.0
2018-09-18 10:40:00,74.53,74.69,74.47,74.6,246368.0,69.5188,69.6681,69.4629,69.5841,246368.0
2018-09-18 10:50:00,74.6,74.67,74.56,74.66,175814.0,69.5841,69.6494,69.5468,69.6401,175814.0
2018-09-18 11:00:00,74.66,74.7,74.59,74.63,125363.0,69.6401,69.6774,69.5748,69.6121,125363.0
2018-09-18 11:10:00,74.63,74.71,74.61,74.67,104394.0,69.6121,69.6867,69.5934,69.6494,104394.0
2018-09-18 11:20:00,74.67,74.73,74.67,74.71,107278.0,69.6494,69.7054,69.6494,69.6867,107278.0
2018-09-18 11:30:00,74.72,74.77,74.68,74.74,150806.0,69.696,69.7427,69.6587,69.7147,150806.0
2018-09-18 11:40:00,74.74,74.81,74.72,74.75,187813.0,69.7147,69.78,69.696,69.724,187813.0
2018-09-18 11:50:00,74.75,74.76,74.7,74.75,193820.0,69.724,69.7334,69.6774,69.724,193820.0
2018-09-18 12:00:00,74.75,74.83,74.75,74.78,202180.0,69.724,69.7987,69.724,69.752,202180.0
2018-09-18 12:10:00,74.78,74.78,74.64,74.65,98453.0,69.752,69.752,69.6214,69.6308,98453.0
2018-09-18 12:20:00,74.66,74.68,74.64,74.64,96950.0,69.6401,69.6587,69.6214,69.6214,96950.0
2018-09-18 12:30:00,74.63,74.68,74.62,74.67,143717.0,69.6121,69.6587,69.6028,69.6494,143717.0
2018-09-18 12:40:00,74.67,74.67,74.54,74.54,509758.0,69.6494,69.6494,69.5281,69.5281,509758.0
2018-09-18 12:50:00,74.54,74.6,74.51,74.58,303814.0,69.5281,69.5841,69.5002,69.5655,303814.0
2018-09-18 13:00:00,74.58,74.64,74.57,74.63,361929.0,69.5655,69.6214,69.5561,69.6121,361929.0
2018-09-18 13:10:00,74.63,74.66,74.6,74.64,122846.0,69.6121,69.6401,69.5841,69.6214,122846.0
2018-09-18 13:20:00,74.64,74.65,74.55,74.57,150695.0,69.6214,69.6308,69.5375,69.5561,150695.0
2018-09-18 13:30:00,74.57,74.61,74.51,74.6,109914.0,69.5561,69.5934,69.5002,69.5841,109914.0
2018-09-18 13:40:00,74.6,74.63,74.56,74.62,111085.0,69.5841,69.6121,69.5468,69.6028,111085.0
2018-09-18 13:50:00,74.62,74.7,74.6,74.67,116339.0,69.6028,69.6774,69.5841,69.6494,116339.0
2018-09-18 14:00:00,74.67,74.71,74.66,74.67,94307.0,69.6494,69.6867,69.6401,69.6494,94307.0
2018-09-18 14:10:00,74.68,74.71,74.67,74.71,102317.0,69.6587,69.6867,69.6494,69.6867,102317.0
2018-09-18 14:20:00,74.71,74.75,74.65,74.72,119559.0,69.6867,69.724,69.6308,69.696,119559.0
2018-09-18 14:30:00,74.73,74.79,74.7,74.74,94471.0,69.7054,69.7613,69.6774,69.7147,94471.0
2018-09-18 14:40:00,74.74,74.76,74.7,74.71,120533.0,69.7147,69.7334,69.6774,69.6867,120533.0
2018-09-18 14:50:00,74.71,74.71,74.63,74.65,138548.0,69.6867,69.6867,69.6121,69.6308,138548.0
2018-09-18 15:00:00,74.65,74.69,74.61,74.64,195446.0,69.6308,69.6681,69.5934,69.6214,195446.0
2018-09-18 15:10:00,74.64,74.65,74.59,74.61,133246.0,69.6214,69.6308,69.5748,69.5934,133246.0
2018-09-18 15:20:00,74.62,74.68,74.61,74.65,167492.0,69.6028,69.6587,69.5934,69.6308,167492.0
2018-09-18 15:30:00,74.64,74.65,74.53,74.55,288361.0,69.6214,69.6308,69.5188,69.5375,288361.0
2018-09-18 15:40:00,74.55,74.58,74.49,74.51,266104.0,69.5375,69.5655,69.4815,69.5002,266104.0
2018-09-18 15:50:00,74.51,74.51,74.43,74.44,1576050.0,69.5002,69.5002,69.4255,69.4349,1576050.0
2018-09-19 09:30:00,74.46,74.71,74.29,74.3,208820.0,69.4535,69.6867,69.295,69.3043,208820.0
2018-09-19 09:40:00,74.3,74.33,74.11,74.17,399212.0,69.3043,69.3323,69.1271,69.183,399212.0
2018-09-19 09:50:00,74.16,74.2,74.06,74.12,410820.0,69.1737,69.211,69.0804,69.1364,410820.0
2018-09-19 10:00:00,74.12,74.23,74.08,74.09,326665.0,69.1364,69.239,69.0991,69.1084,326665.0
2018-09-19 10:10:00,74.1,74.1,73.87,73.89,333172.0,69.1177,69.1177,68.9032,68.9219,333172.0
2018-09-19 10:20:00,73.88,74.07,73.86,73.96,477966.0,68.9125,69.0898,68.8939,68.9871,477966.0
2018-09-19 10:30:00,73.96,74.06,73.92,74.0,261300.0,68.9871,69.0804,68.9498,69.0245,261300.0
2018-09-19 10:40:00,74.01,74.06,73.96,74.01,172462.0,69.0338,69.0804,68.9871,69.0338,172462.0
2018-09-19 10:50:00,74.01,74.01,73.87,73.94,280567.0,69.0338,69.0338,68.9032,68.9685,280567.0
2018-09-19 11:00:00,73.95,74.21,73.9,74.21,267544.0,68.9778,69.2203,68.9312,69.2203,267544.0
2018-09-19 11:10:00,74.22,74.28,74.17,74.19,201776.0,69.2297,69.2856,69.183,69.2017,201776.0
2018-09-19 11:20:00,74.19,74.25,74.15,74.19,162095.0,69.2017,69.2576,69.1644,69.2017,162095.0
2018-09-19 11:30:00,74.18,74.23,74.13,74.21,141291.0,69.1924,69.239,69.1457,69.2203,141291.0
2018-09-19 11:40:00,74.21,74.23,74.07,74.11,128832.0,69.2203,69.239,69.0898,69.1271,128832.0
2018-09-19 11:50:00,74.1,74.24,74.09,74.24,162759.0,69.1177,69.2483,69.1084,69.2483,162759.0
2018-09-19 12:00:00,74.24,74.25,74.15,74.18,114430.0,69.2483,69.2576,69.1644,69.1924,114430.0
2018-09-19 12:10:00,74.18,74.18,74.11,74.15,165985.0,69.1924,69.1924,69.1271,69.1644,165985.0
2018-09-19 12:20:00,74.15,74.18,74.11,74.12,112371.0,69.1644,69.1924,69.1271,69.1364,112371.0
2018-09-19 12:30:00,74.12,74.15,74.0,74.02,214483.0,69.1364,69.1644,69.0245,69.0431,214483.0
2018-09-19 12:40:00,74.02,74.06,74.0,74.06,110239.0,69.0431,69.0804,69.0245,69.0804,110239.0
2018-09-19 12:50:00,74.07,74.12,74.06,74.12,130399.0,69.0898,69.1364,69.0804,69.1364,130399.0
2018-09-19 13:00:00,74.12,74.12,74.01,74.04,334053.0,69.1364,69.1364,69.0338,69.0618,334053.0
2018-09-19 13:10:00,74.03,74.1,74.02,74.04,126839.0,69.0524,69.1177,69.0431,69.0618,126839.0
2018-09-19 13:20:00,74.04,74.06,74.0,74.03,114632.0,69.0618,69.0804,69.0245,69.0524,114632.0
2018-09-19 13:30:00,74.03,74.13,74.03,74.12,174786.0,69.0524,69.1457,69.0524,69.1364,174786.0
2018-09-19 13:40:00,74.11,74.15,74.1,74.13,109558.0,69.1271,69.1644,69.1177,69.1457,109558.0
2018-09-19 13:50:00,74.13,74.19,74.12,74.16,120236.0,69.1457,69.2017,69.1364,69.1737,120236.0
2018-09-19 14:00:00,74.16,74.18,74.12,74.14,134732.0,69.1737,69.1924,69.1364,69.155,134732.0
2018-09-19 14:10:00,74.14,74.22,74.13,74.19,106833.0,69.155,69.2297,69.1457,69.2017,106833.0
2018-09-19 14:20:00,74.18,74.21,74.17,74.19,270364.0,69.1924,69.2203,69.183,69.2017,270364.0
2018-09-19 14:30:00,74.19,74.2,74.14,74.17,269738.0,69.2017,69.211,69.155,69.183,269738.0
2018-09-19 14:40:00,74.17,74.19,74.13,74.17,383455.0,69.183,69.2017,69.1457,69.183,383455.0
2018-09-19 14:50:00,74.17,74.19,74.14,74.15,189168.0,69.183,69.2017,69.155,69.1644,189168.0
2018-09-19 15:00:00,74.15,74.19,74.15,74.17,196131.0,69.1644,69.2017,69.1644,69.183,196131.0
2018-09-19 15:10:00,74.17,74.21,74.16,74.21,228779.0,69.183,69.2203,69.1737,69.2203,228779.0
2018-09-19 15:20:00,74.21,74.31,74.2,74.28,465847.0,69.2203,69.3136,69.211,69.2856,465847.0
2018-09-19 15:30:00,74.28,74.33,74.28,74.32,332736.0,69.2856,69.3323,69.2856,69.3229,332736.0
2018-09-19 15:40:00,74.32,74.36,74.31,74.34,369029.0,69.3229,69.3603,69.3136,69.3416,369029.0
2018-09-19 15:50:00,74.34,74.37,74.28,74.29,1234124.0,69.3416,69.3696,69.2856,69.295,1234124.0
2018-09-20 09:30:00,74.72,74.83,74.49,74.73,511337.0,69.696,69.7987,69.4815,69.7054,511337.0
2018-09-20 09:40:00,74.73,74.92,74.7,74.87,535846.0,69.7054,69.8826,69.6774,69.836,535846.0
2018-09-20 09:50:00,74.87,74.94,74.76,74.92,671361.0,69.836,69.9013,69.7334,69.8826,671361.0
2018-09-20 10:00:00,74.93,75.13,74.92,75.09,489059.0,69.8919,70.0785,69.8826,70.0412,489059.0
2018-09-20 10:10:00,75.09,75.12,75.06,75.1,305200.0,70.0412,70.0692,70.0132,70.0505,305200.0
2018-09-20 10:20:00,75.1,75.2,75.02,75.03,384138.0,70.0505,70.1438,69.9759,69.9852,384138.0
2018-09-20 10:30:00,75.04,75.11,74.95,75.06,249926.0,69.9945,70.0598,69.9106,70.0132,249926.0
2018-09-20 10:40:00,75.06,75.15,75.06,75.08,337183.0,70.0132,70.0971,70.0132,70.0318,337183.0
2018-09-20 10:50:00,75.08,75.1,74.99,75.01,178456.0,70.0318,70.0505,69.9479,69.9665,178456.0
2018-09-20 11:00:00,75.01,75.12,75.0,75.08,137670.0,69.9665,70.0692,69.9572,70.0318,137670.0
2018-09-20 11:10:00,75.08,75.09,74.99,75.05,119025.0,70.0318,70.0412,69.9479,70.0039,119025.0
2018-09-20 11:20:00,75.05,75.11,75.03,75.1,656675.0,70.0039,70.0598,69.9852,70.0505,656675.0
2018-09-20 11:30:00,75.1,75.19,75.06,75.13,188836.0,70.0505,70.1344,70.0132,70.0785,188836.0
2018-09-20 11:40:00,75.13,75.21,75.11,75.13,176456.0,70.0785,70.1531,70.0598,70.0785,176456.0
2018-09-20 11:50:00,75.13,75.13,75.07,75.11,227366.0,70.0785,70.0785,70.0225,70.0598,227366.0
2018-09-20 12:00:00,75.12,75.12,75.01,75.06,181230.0,70.0692,70.0692,69.9665,70.0132,181230.0
2018-09-20 12:10:00,75.06,75.1,75.04,75.07,96956.0,70.0132,70.0505,69.9945,70.0225,96956.0
2018-09-20 12:20:00,75.08,75.12,75.07,75.11,514077.0,70.0318,70.0692,70.0225,70.0598,514077.0
2018-09-20 12:30:00,75.12,75.14,75.07,75.14,333900.0,70.0692,70.0878,70.0225,70.0878,333900.0
2018-09-20 12:40:00,75.14,75.16,75.08,75.14,245000.0,70.0878,70.1065,70.0318,70.0878,245000.0
2018-09-20 12:50:00,75.14,75.17,75.13,75.15,131466.0,70.0878,70.1158,70.0785,70.0971,131466.0
2018-09-20 13:00:00,75.15,75.2,75.14,75.18,176544.0,70.0971,70.1438,70.0878,70.1251,176544.0
2018-09-20 13:10:00,75.18,75.19,75.13,75.13,81585.0,70.1251,70.1344,70.0785,70.0785,81585.0
2018-09-20 13:20:00,75.12,75.13,75.1,75.1,128100.0,70.0692,70.0785,70.0505,70.0505,128100.0
2018-09-20 13:30:00,75.1,75.14,75.1,75.14,121794.0,70.0505,70.0878,70.0505,70.0878,121794.0
2018-09-20 13:40:00,75.14,75.14,75.04,75.09,125964.0,70.0878,70.0878,69.9945,70.0412,125964.0
2018-09-20 13:50:00,75.09,75.14,75.08,75.13,111505.0,70.0412,70.0878,70.0318,70.0785,111505.0
2018-09-20 14:00:00,75.12,75.14,75.09,75.11,146524.0,70.0692,70.0878,70.0412,70.0598,146524.0
2018-09-20 14:10:00,75.11,75.14,75.08,75.1,135614.0,70.0598,70.0878,70.0318,70.0505,135614.0
2018-09-20 14:20:00,75.11,75.12,75.04,75.08,156932.0,70.0598,70.0692,69.9945,70.0318,156932.0
2018-09-20 14:30:00,75.08,75.12,75.07,75.1,178943.0,70.0318,70.0692,70.0225,70.0505,178943.0
2018-09-20 14:40:00,75.1,75.15,75.06,75.14,264472.0,70.0505,70.0971,70.0132,70.0878,264472.0
2018-09-20 14:50:00,75.14,75.17,75.13,75.15,321873.0,70.0878,70.1158,70.0785,70.0971,321873.0
2018-09-20 15:00:00,75.16,75.2,75.15,75.19,228524.0,70.1065,70.1438,70.0971,70.1344,228524.0
2018-09-20 15:10:00,75.19,75.24,75.18,75.19,320562.0,70.1344,70.1811,70.1251,70.1344,320562.0
2018-09-20 15:20:00,75.18,75.2,75.15,75.19,286297.0,70.1251,70.1438,70.0971,70.1344,286297.0
2018-09-20 15:30:00,75.2,75.23,75.18,75.2,425575.0,70.1438,70.1718,70.1251,70.1438,425575.0
2018-09-20 15:40:00,75.21,75.21,75.14,75.17,771748.0,70.1531,70.1531,70.0878,70.1158,771748.0
2018-09-20 15:50:00,75.16,75.17,75.12,75.14,1977280.0,70.1065,70.1158,70.0692,70.0878,1977280.0
2018-09-21 09:30:00,75.19,75.26,75.1,75.26,360228.0,70.3736,70.4391,70.2894,70.4391,360228.0
2018-09-21 09:40:00,75.25,75.31,75.21,75.27,278694.0,70.4297,70.4859,70.3923,70.4485,278694.0
2018-09-21 09:50:00,75.26,75.3,75.11,75.15,1259352.0,70.4391,70.4765,70.2987,70.3361,1259352.0
2018-09-21 10:00:00,75.15,75.22,75.08,75.22,577939.0,70.3361,70.4017,70.2706,70.4017,577939.0
2018-09-21 10:10:00,75.21,75.22,75.12,75.17,363854.0,70.3923,70.4017,70.3081,70.3549,363854.0
2018-09-21 10:20:00,75.17,75.19,74.89,74.9,451484.0,70.3549,70.3736,70.0928,70.1022,451484.0
2018-09-21 10:30:00,74.9,74.95,74.84,74.94,358913.0,70.1022,70.149,70.046,70.1396,358913.0
2018-09-21 10:40:00,74.94,74.97,74.88,74.91,423016.0,70.1396,70.1677,70.0834,70.1115,423016.0
2018-09-21 10:50:00,74.91,74.94,74.85,74.9,252369.0,70.1115,70.1396,70.0554,70.1022,252369.0
2018-09-21 11:00:00,74.9,74.93,74.8,74.91,356172.0,70.1022,70.1302,70.0086,70.1115,356172.0
2018-09-21 11:10:00,74.91,74.99,74.91,74.96,178800.0,70.1115,70.1864,70.1115,70.1583,178800.0
2018-09-21 11:20:00,74.96,75.05,74.95,75.05,315513.0,70.1583,70.2426,70.149,70.2426,315513.0
2018-09-21 11:30:00,75.05,75.07,75.0,75.02,123853.0,70.2426,70.2613,70.1958,70.2145,123853.0
2018-09-21 11:40:00,75.03,75.08,74.96,75.06,164647.0,70.2238,70.2706,70.1583,70.2519,164647.0
2018-09-21 11:50:00,75.06,75.07,75.0,75.03,109608.0,70.2519,70.2613,70.1958,70.2238,109608.0
2018-09-21 12:00:00,75.04,75.1,75.02,75.09,91197.0,70.2332,70.2894,70.2145,70.28,91197.0
2018-09-21 12:10:00,75.09,75.12,75.04,75.05,102679.0,70.28,70.3081,70.2332,70.2426,102679.0
2018-09-21 12:20:00,75.06,75.09,74.97,74.98,497320.0,70.2519,70.28,70.1677,70.177,497320.0
2018-09-21 12:30:00,74.99,75.01,74.89,74.95,101404.0,70.1864,70.2051,70.0928,70.149,101404.0
2018-09-21 12:40:00,74.95,74.99,74.91,74.98,65633.0,70.149,70.1864,70.1115,70.177,65633.0
2018-09-21 12:50:00,74.98,75.0,74.92,74.95,129077.0,70.177,70.1958,70.1209,70.149,129077.0
2018-09-21 13:00:00,74.95,74.98,74.93,74.95,87421.0,70.149,70.177,70.1302,70.149,87421.0
2018-09-21 13:10:00,74.95,74.96,74.9,74.95,87527.0,70.149,70.1583,70.1022,70.149,87527.0
2018-09-21 13:20:00,74.94,74.95,74.89,74.9,263664.0,70.1396,70.149,70.0928,70.1022,263664.0
2018-09-21 13:30:00,74.9,74.94,74.87,74.91,143403.0,70.1022,70.1396,70.0741,70.1115,143403.0
2018-09-21 13:40:00,74.91,74.92,74.87,74.88,181677.0,70.1115,70.1209,70.0741,70.0834,181677.0
2018-09-21 13:50:00,74.89,74.94,74.86,74.93,251958.0,70.0928,70.1396,70.0647,70.1302,251958.0
2018-09-21 14:00:00,74.93,74.93,74.84,74.86,195943.0,70.1302,70.1302,70.046,70.0647,195943.0
2018-09-21 14:10:00,74.86,74.89,74.74,74.77,315653.0,70.0647,70.0928,69.9524,69.9805,315653.0
2018-09-21 14:20:00,74.77,74.85,74.77,74.84,188594.0,69.9805,70.0554,69.9805,70.046,188594.0
2018-09-21 14:30:00,74.83,74.86,74.83,74.84,203283.0,70.0366,70.0647,70.0366,70.046,203283.0
2018-09-21 14:40:00,74.84,74.84,74.78,74.8,163454.0,70.046,70.046,69.9898,70.0086,163454.0
2018-09-21 14:50:00,74.79,74.81,74.73,74.75,366693.0,69.9992,70.0179,69.9431,69.9618,366693.0
2018-09-21 15:00:00,74.74,74.77,74.71,74.73,229829.0,69.9524,69.9805,69.9243,69.9431,229829.0
2018-09-21 15:10:00,74.73,74.78,74.71,74.73,240715.0,69.9431,69.9898,69.9243,69.9431,240715.0
2018-09-21 15:20:00,74.73,74.76,74.71,74.73,284632.0,69.9431,69.9711,69.9243,69.9431,284632.0
2018-09-21 15:30:00,74.73,74.73,74.64,74.66,466419.0,69.9431,69.9431,69.8588,69.8775,466419.0
2018-09-21 15:40:00,74.66,74.66,74.58,74.61,982845.0,69.8775,69.8775,69.8027,69.8307,982845.0
2018-09-21 15:50:00,74.61,74.74,74.6,74.68,4613667.0,69.8307,69.9524,69.8214,69.8963,4613667.0
2018-09-24 09:30:00,74.25,74.3,73.96,74.16,1230575.0,69.4938,69.5406,69.2224,69.4096,1230575.0
2018-09-24 09:40:00,74.17,74.41,74.14,74.34,844643.0,69.4189,69.6435,69.3908,69.578,844643.0
2018-09-24 09:50:00,74.34,74.56,74.31,74.5,399820.0,69.578,69.7839,69.55,69.7278,399820.0
2018-09-24 10:00:00,74.49,74.61,74.43,74.56,428696.0,69.7184,69.8307,69.6623,69.7839,428696.0
2018-09-24 10:10:00,74.55,74.65,74.52,74.55,613697.0,69.7746,69.8682,69.7465,69.7746,613697.0
2018-09-24 10:20:00,74.54,74.6,74.49,74.56,320099.0,69.7652,69.8214,69.7184,69.7839,320099.0
2018-09-24 10:30:00,74.56,74.72,74.5,74.52,1007093.0,69.7839,69.9337,69.7278,69.7465,1007093.0
2018-09-24 10:40:00,74.53,74.62,74.44,74.53,791164.0,69.7559,69.8401,69.6716,69.7559,791164.0
2018-09-24 10:50:00,74.52,74.64,74.5,74.64,523204.0,69.7465,69.8588,69.7278,69.8588,523204.0
2018-09-24 11:00:00,74.64,74.66,74.58,74.58,408239.0,69.8588,69.8775,69.8027,69.8027,408239.0
2018-09-24 11:10:00,74.58,74.72,74.51,74.72,312790.0,69.8027,69.9337,69.7371,69.9337,312790.0
2018-09-24 11:20:00,74.72,74.89,74.72,74.79,247266.0,69.9337,70.0928,69.9337,69.9992,247266.0
2018-09-24 11:30:00,74.8,74.84,74.76,74.83,265184.0,70.0086,70.046,69.9711,70.0366,265184.0
2018-09-24 11:40:00,74.84,74.85,74.78,74.8,195273.0,70.046,70.0554,69.9898,70.0086,195273.0
2018-09-24 11:50:00,74.8,74.85,74.79,74.83,106603.0,70.0086,70.0554,69.9992,70.0366,106603.0
2018-09-24 12:00:00,74.83,74.86,74.75,74.77,163655.0,70.0366,70.0647,69.9618,69.9805,163655.0
2018-09-24 12:10:00,74.77,74.79,74.74,74.76,136722.0,69.9805,69.9992,69.9524,69.9711,136722.0
2018-09-24 12:20:00,74.77,74.78,74.73,74.76,188195.0,69.9805,69.9898,69.9431,69.9711,188195.0
2018-09-24 12:30:00,74.76,74.77,74.7,74.76,161165.0,69.9711,69.9805,69.915,69.9711,161165.0
2018-09-24 12:40:00,74.76,74.86,74.73,74.83,195411.0,69.9711,70.0647,69.9431,70.0366,195411.0
2018-09-24 12:50:00,74.83,74.85,74.68,74.73,219745.0,70.0366,70.0554,69.8963,69.9431,219745.0
2018-09-24 13:00:00,74.73,74.75,74.69,74.72,143868.0,69.9431,69.9618,69.9056,69.9337,143868.0
2018-09-24 13:10:00,74.71,74.78,74.7,74.78,225142.0,69.9243,69.9898,69.915,69.9898,225142.0
2018-09-24 13:20:00,74.78,74.85,74.76,74.77,136858.0,69.9898,70.0554,69.9711,69.9805,136858.0
2018-09-24 13:30:00,74.77,74.84,74.77,74.84,99675.0,69.9805,70.046,69.9805,70.046,99675.0
2018-09-24 13:40:00,74.84,74.92,74.83,74.91,176933.0,70.046,70.1209,70.0366,70.1115,176933.0
2018-09-24 13:50:00,74.9,74.93,74.89,74.91,152889.0,70.1022,70.1302,70.0928,70.1115,152889.0
2018-09-24 14:00:00,74.92,74.95,74.87,74.89,118440.0,70.1209,70.149,70.0741,70.0928,118440.0
2018-09-24 14:10:00,74.89,74.91,74.86,74.88,127687.0,70.0928,70.1115,70.0647,70.0834,127687.0
2018-09-24 14:20:00,74.87,74.87,74.82,74.83,229930.0,70.0741,70.0741,70.0273,70.0366,229930.0
2018-09-24 14:30:00,74.83,74.86,74.8,74.83,228707.0,70.0366,70.0647,70.0086,70.0366,228707.0
2018-09-24 14:40:00,74.84,74.87,74.83,74.85,241880.0,70.046,70.0741,70.0366,70.0554,241880.0
2018-09-24 14:50:00,74.85,74.89,74.82,74.82,247165.0,70.0554,70.0928,70.0273,70.0273,247165.0
2018-09-24 15:00:00,74.83,74.91,74.81,74.9,338774.0,70.0366,70.1115,70.0179,70.1022,338774.0
2018-09-24 15:10:00,74.9,74.92,74.87,74.9,410417.0,70.1022,70.1209,70.0741,70.1022,410417.0
2018-09-24 15:20:00,74.9,74.92,74.88,74.91,382474.0,70.1022,70.1209,70.0834,70.1115,382474.0
2018-09-24 15:30:00,74.91,74.92,74.86,74.92,526521.0,70.1115,70.1209,70.0647,70.1209,526521.0
2018-09-24 15:40:00,74.91,74.98,74.91,74.98,569061.0,70.1115,70.177,70.1115,70.177,569061.0
2018-09-24 15:50:00,74.98,74.99,74.92,74.94,2563943.0,70.177,70.1864,70.1209,70.1396,2563943.0
2018-09-25 09:30:00,74.89,75.03,74.8,74.98,601714.0,70.0928,70.2238,70.0086,70.177,601714.0
2018-09-25 09:40:00,74.98,75.03,74.77,74.81,429512.0,70.177,70.2238,69.9805,70.0179,429512.0
2018-09-25 09:50:00,74.8,74.94,74.8,74.92,498412.0,70.0086,70.1396,70.0086,70.1209,498412.0
2018-09-25 10:00:00,74.91,74.95,74.74,74.78,269224.0,70.1115,70.149,69.9524,69.9898,269224.0
2018-09-25 10:10:00,74.77,74.89,74.74,74.88,947591.0,69.9805,70.0928,69.9524,70.0834,947591.0
2018-09-25 10:20:00,74.88,74.89,74.76,74.81,208290.0,70.0834,70.0928,69.9711,70.0179,208290.0
2018-09-25 10:30:00,74.81,74.87,74.77,74.85,225405.0,70.0179,70.0741,69.9805,70.0554,225405.0
2018-09-25 10:40:00,74.85,74.89,74.76,74.78,256390.0,70.0554,70.0928,69.9711,69.9898,256390.0
2018-09-25 10:50:00,74.78,74.78,74.59,74.6,245151.0,69.9898,69.9898,69.812,69.8214,245151.0
2018-09-25 11:00:00,74.59,74.72,74.58,74.72,224953.0,69.812,69.9337,69.8027,69.9337,224953.0
2018-09-25 11:10:00,74.72,74.84,74.7,74.8,839218.0,69.9337,70.046,69.915,70.0086,839218.0
2018-09-25 11:20:00,74.8,74.93,74.78,74.92,297941.0,70.0086,70.1302,69.9898,70.1209,297941.0
2018-09-25 11:30:00,74.91,74.96,74.9,74.92,151269.0,70.1115,70.1583,70.1022,70.1209,151269.0
2018-09-25 11:40:00,74.92,75.0,74.91,74.99,173731.0,70.1209,70.1958,70.1115,70.1864,173731.0
2018-09-25 11:50:00,74.99,75.05,74.98,74.98,139530.0,70.1864,70.2426,70.177,70.177,139530.0
2018-09-25 12:00:00,74.99,75.01,74.97,75.0,70934.0,70.1864,70.2051,70.1677,70.1958,70934.0
2018-09-25 12:10:00,75.01,75.01,74.92,74.94,77685.0,70.2051,70.2051,70.1209,70.1396,77685.0
2018-09-25 12:20:00,74.94,74.96,74.91,74.92,66610.0,70.1396,70.1583,70.1115,70.1209,66610.0
2018-09-25 12:30:00,74.92,74.92,74.81,74.82,141928.0,70.1209,70.1209,70.0179,70.0273,141928.0
2018-09-25 12:40:00,74.83,74.83,74.76,74.81,101761.0,70.0366,70.0366,69.9711,70.0179,101761.0
2018-09-25 12:50:00,74.81,74.81,74.75,74.77,67655.0,70.0179,70.0179,69.9618,69.9805,67655.0
2018-09-25 13:00:00,74.78,74.85,74.75,74.81,190175.0,69.9898,70.0554,69.9618,70.0179,190175.0
2018-09-25 13:10:00,74.81,74.85,74.74,74.84,167819.0,70.0179,70.0554,69.9524,70.046,167819.0
2018-09-25 13:20:00,74.84,74.86,74.81,74.84,62695.0,70.046,70.0647,70.0179,70.046,62695.0
2018-09-25 13:30:00,74.83,74.85,74.81,74.83,103460.0,70.0366,70.0554,70.0179,70.0366,103460.0
2018-09-25 13:40:00,74.83,74.84,74.7,74.78,168720.0,70.0366,70.046,69.915,69.9898,168720.0
2018-09-25 13:50:00,74.78,74.81,74.75,74.8,228863.0,69.9898,70.0179,69.9618,70.0086,228863.0
2018-09-25 14:00:00,74.8,74.81,74.77,74.81,171291.0,70.0086,70.0179,69.9805,70.0179,171291.0
2018-09-25 14:10:00,74.8,74.84,74.8,74.81,90426.0,70.0086,70.046,70.0086,70.0179,90426.0
2018-09-25 14:20:00,74.81,74.86,74.81,74.86,82737.0,70.0179,70.0647,70.0179,70.0647,82737.0
2018-09-25 14:30:00,74.86,74.87,74.8,74.84,133059.0,70.0647,70.0741,70.0086,70.046,133059.0
2018-09-25 14:40:00,74.84,74.86,74.8,74.82,128859.0,70.046,70.0647,70.0086,70.0273,128859.0
2018-09-25 14:50:00,74.83,74.85,74.81,74.83,144895.0,70.0366,70.0554,70.0179,70.0366,144895.0
2018-09-25 15:00:00,74.84,74.86,74.8,74.84,163042.0,70.046,70.0647,70.0086,70.046,163042.0
2018-09-25 15:10:00,74.83,74.86,74.82,74.83,119206.0,70.0366,70.0647,70.0273,70.0366,119206.0
2018-09-25 15:20:00,74.82,74.91,74.82,74.9,208277.0,70.0273,70.1115,70.0273,70.1022,208277.0
2018-09-25 15:30:00,74.9,74.95,74.88,74.93,366959.0,70.1022,70.149,70.0834,70.1302,366959.0
2018-09-25 15:40:00,74.94,74.95,74.91,74.91,265901.0,70.1396,70.149,70.1115,70.1115,265901.0
2018-09-25 15:50:00,74.91,74.92,74.82,74.89,1044064.0,70.1115,70.1209,70.0273,70.0928,1044064.0
2018-09-26 09:30:00,74.97,75.18,74.82,74.86,478209.0,70.1677,70.3642,70.0273,70.0647,478209.0
2018-09-26 09:40:00,74.87,75.0,74.84,75.0,235803.0,70.0741,70.1958,70.046,70.1958,235803.0
2018-09-26 09:50:00,75.0,75.06,74.92,75.06,192083.0,70.1958,70.2519,70.1209,70.2519,192083.0
2018-09-26 10:00:00,75.06,75.12,75.0,75.0,179098.0,70.2519,70.3081,70.1958,70.1958,179098.0
2018-09-26 10:10:00,75.0,75.0,74.9,74.92,205112.0,70.1958,70.1958,70.1022,70.1209,205112.0
2018-09-26 10:20:00,74.93,74.99,74.9,74.97,84538.0,70.1302,70.1864,70.1022,70.1677,84538.0
2018-09-26 10:30:00,74.98,75.07,74.96,75.07,127035.0,70.177,70.2613,70.1583,70.2613,127035.0
2018-09-26 10:40:00,75.07,75.08,75.02,75.04,249655.0,70.2613,70.2706,70.2145,70.2332,249655.0
2018-09-26 10:50:00,75.04,75.05,74.96,75.04,131747.0,70.2332,70.2426,70.1583,70.2332,131747.0
2018-09-26 11:00:00,75.04,75.06,75.01,75.04,122718.0,70.2332,70.2519,70.2051,70.2332,122718.0
2018-09-26 11:10:00,75.05,75.09,75.03,75.07,94424.0,70.2426,70.28,70.2238,70.2613,94424.0
2018-09-26 11:20:00,75.08,75.12,75.03,75.11,117699.0,70.2706,70.3081,70.2238,70.2987,117699.0
2018-09-26 11:30:00,75.12,75.14,75.05,75.06,109419.0,70.3081,70.3268,70.2426,70.2519,109419.0
2018-09-26 11:40:00,75.06,75.14,75.06,75.12,202711.0,70.2519,70.3268,70.2519,70.3081,202711.0
2018-09-26 11:50:00,75.11,75.12,75.07,75.09,111718.0,70.2987,70.3081,70.2613,70.28,111718.0
2018-09-26 12:00:00,75.1,75.11,75.07,75.08,82662.0,70.2894,70.2987,70.2613,70.2706,82662.0
2018-09-26 12:10:00,75.07,75.09,75.03,75.03,188063.0,70.2613,70.28,70.2238,70.2238,188063.0
2018-09-26 12:20:00,75.04,75.08,75.04,75.08,239957.0,70.2332,70.2706,70.2332,70.2706,239957.0
2018-09-26 12:30:00,75.07,75.08,75.01,75.03,130942.0,70.2613,70.2706,70.2051,70.2238,130942.0
2018-09-26 12:40:00,75.03,75.04,75.0,75.04,129537.0,70.2238,70.2332,70.1958,70.2332,129537.0
2018-09-26 12:50:00,75.03,75.07,75.02,75.06,115545.0,70.2238,70.2613,70.2145,70.2519,115545.0
2018-09-26 13:00:00,75.07,75.09,75.06,75.07,108279.0,70.2613,70.28,70.2519,70.2613,108279.0
2018-09-26 13:10:00,75.06,75.09,75.05,75.08,75333.0,70.2519,70.28,70.2426,70.2706,75333.0
2018-09-26 13:20:00,75.09,75.09,75.03,75.03,112996.0,70.28,70.28,70.2238,70.2238,112996.0
2018-09-26 13:30:00,75.03,75.04,74.93,74.95,226358.0,70.2238,70.2332,70.1302,70.149,226358.0
2018-09-26 13:40:00,74.95,74.97,74.92,74.92,110161.0,70.149,70.1677,70.1209,70.1209,110161.0
2018-09-26 13:50:00,74.92,75.0,74.91,74.97,186739.0,70.1209,70.1958,70.1115,70.1677,186739.0
2018-09-26 14:00:00,74.97,75.18,74.95,75.1,753389.0,70.1677,70.3642,70.149,70.2894,753389.0
2018-09-26 14:10:00,75.1,75.3,75.08,75.28,426339.0,70.2894,70.4765,70.2706,70.4578,426339.0
2018-09-26 14:20:00,75.28,75.29,75.18,75.22,290201.0,70.4578,70.4672,70.3642,70.4017,290201.0
2018-09-26 14:30:00,75.21,75.26,75.13,75.17,515067.0,70.3923,70.4391,70.3174,70.3549,515067.0
2018-09-26 14:40:00,75.18,75.18,74.98,75.08,478599.0,70.3642,70.3642,70.177,70.2706,478599.0
2018-09-26 14:50:00,75.08,75.11,75.05,75.07,333409.0,70.2706,70.2987,70.2426,70.2613,333409.0
2018-09-26 15:00:00,75.06,75.08,74.96,75.02,455739.0,70.2519,70.2706,70.1583,70.2145,455739.0
2018-09-26 15:10:00,75.02,75.06,74.99,75.06,137804.0,70.2145,70.2519,70.1864,70.2519,137804.0
2018-09-26 15:20:00,75.06,75.17,75.04,75.12,1029869.0,70.2519,70.3549,70.2332,70.3081,1029869.0
2018-09-26 15:30:00,75.12,75.12,74.89,74.94,410481.0,70.3081,70.3081,70.0928,70.1396,410481.0
2018-09-26 15:40:00,74.93,74.94,74.49,74.53,1019196.0,70.1302,70.1396,69.7184,69.7559,1019196.0
2018-09-26 15:50:00,74.52,74.64,74.48,74.61,2454430.0,69.7465,69.8588,69.7091,69.8307,2454430.0
2018-09-27 09:30:00,74.88,75.1,74.88,75.09,494010.0,70.0834,70.2894,70.0834,70.28,494010.0
2018-09-27 09:40:00,75.09,75.2,75.09,75.12,380898.0,70.28,70.3829,70.28,70.3081,380898.0
2018-09-27 09:50:00,75.13,75.16,75.04,75.06,351996.0,70.3174,70.3455,70.2332,70.2519,351996.0
2018-09-27 10:00:00,75.06,75.25,75.06,75.24,324983.0,70.2519,70.4297,70.2519,70.4204,324983.0
2018-09-27 10:10:00,75.24,75.26,75.13,75.16,200641.0,70.4204,70.4391,70.3174,70.3455,200641.0
2018-09-27 10:20:00,75.17,75.18,75.1,75.11,142200.0,70.3549,70.3642,70.2894,70.2987,142200.0
2018-09-27 10:30:00,75.1,75.12,75.03,75.06,708139.0,70.2894,70.3081,70.2238,70.2519,708139.0
2018-09-27 10:40:00,75.06,75.13,75.04,75.12,671487.0,70.2519,70.3174,70.2332,70.3081,671487.0
2018-09-27 10:50:00,75.11,75.18,75.08,75.17,182924.0,70.2987,70.3642,70.2706,70.3549,182924.0
2018-09-27 11:00:00,75.18,75.24,75.16,75.19,196540.0,70.3642,70.4204,70.3455,70.3736,196540.0
2018-09-27 11:10:00,75.2,75.22,75.14,75.14,251565.0,70.3829,70.4017,70.3268,70.3268,251565.0
2018-09-27 11:20:00,75.15,75.17,75.1,75.11,171001.0,70.3361,70.3549,70.2894,70.2987,171001.0
2018-09-27 11:30:00,75.11,75.13,75.08,75.09,213787.0,70.2987,70.3174,70.2706,70.28,213787.0
2018-09-27 11:40:00,75.08,75.17,75.07,75.13,191113.0,70.2706,70.3549,70.2613,70.3174,191113.0
2018-09-27 11:50:00,75.12,75.19,75.1,75.18,240033.0,70.3081,70.3736,70.2894,70.3642,240033.0
2018-09-27 12:00:00,75.18,75.18,75.11,75.16,282205.0,70.3642,70.3642,70.2987,70.3455,282205.0
2018-09-27 12:10:00,75.16,75.19,75.12,75.16,154473.0,70.3455,70.3736,70.3081,70.3455,154473.0
2018-09-27 12:20:00,75.15,75.22,75.13,75.21,266686.0,70.3361,70.4017,70.3174,70.3923,266686.0
2018-09-27 12:30:00,75.21,75.21,75.15,75.2,139807.0,70.3923,70.3923,70.3361,70.3829,139807.0
2018-09-27 12:40:00,75.2,75.21,75.16,75.18,192876.0,70.3829,70.3923,70.3455,70.3642,192876.0
2018-09-27 12:50:00,75.18,75.21,75.17,75.19,175988.0,70.3642,70.3923,70.3549,70.3736,175988.0
2018-09-27 13:00:00,75.19,75.19,75.14,75.15,238328.0,70.3736,70.3736,70.3268,70.3361,238328.0
2018-09-27 13:10:00,75.16,75.19,75.15,75.19,81551.0,70.3455,70.3736,70.3361,70.3736,81551.0
2018-09-27 13:20:00,75.19,75.21,75.15,75.2,114206.0,70.3736,70.3923,70.3361,70.3829,114206.0
2018-09-27 13:30:00,75.2,75.23,75.17,75.21,86028.0,70.3829,70.411,70.3549,70.3923,86028.0
2018-09-27 13:40:00,75.21,75.22,75.17,75.2,74245.0,70.3923,70.4017,70.3549,70.3829,74245.0
2018-09-27 13:50:00,75.2,75.22,75.16,75.21,111501.0,70.3829,70.4017,70.3455,70.3923,111501.0
2018-09-27 14:00:00,75.21,75.22,75.09,75.16,214556.0,70.3923,70.4017,70.28,70.3455,214556.0
2018-09-27 14:10:00,75.16,75.18,75.14,75.16,95176.0,70.3455,70.3642,70.3268,70.3455,95176.0
2018-09-27 14:20:00,75.16,75.19,75.12,75.14,176772.0,70.3455,70.3736,70.3081,70.3268,176772.0
2018-09-27 14:30:00,75.14,75.16,75.09,75.11,97605.0,70.3268,70.3455,70.28,70.2987,97605.0
2018-09-27 14:40:00,75.12,75.12,75.07,75.08,109202.0,70.3081,70.3081,70.2613,70.2706,109202.0
2018-09-27 14:50:00,75.07,75.13,75.06,75.08,306021.0,70.2613,70.3174,70.2519,70.2706,306021.0
2018-09-27 15:00:00,75.08,75.11,75.05,75.06,242391.0,70.2706,70.2987,70.2426,70.2519,242391.0
2018-09-27 15:10:00,75.06,75.09,75.01,75.08,215966.0,70.2519,70.28,70.2051,70.2706,215966.0
2018-09-27 15:20:00,75.08,75.11,74.99,75.01,211755.0,70.2706,70.2987,70.1864,70.2051,211755.0
2018-09-27 15:30:00,75.01,75.03,74.95,74.98,395125.0,70.2051,70.2238,70.149,70.177,395125.0
2018-09-27 15:40:00,74.97,75.02,74.95,74.99,458971.0,70.1677,70.2145,70.149,70.1864,458971.0
2018-09-27 15:50:00,74.98,75.1,74.91,75.01,2871085.0,70.177,70.2894,70.1115,70.2051,2871085.0
2018-09-28 09:30:00,74.84,75.05,74.8,75.01,196917.0,70.046,70.2426,70.0086,70.2051,196917.0
2018-09-28 09:40:00,75.0,75.04,74.82,74.93,347175.0,70.1958,70.2332,70.0273,70.1302,347175.0
2018-09-28 09:50:00,74.92,74.95,74.83,74.93,248911.0,70.1209,70.149,70.0366,70.1302,248911.0
2018-09-28 10:00:00,74.92,75.01,74.89,74.95,198883.0,70.1209,70.2051,70.0928,70.149,198883.0
2018-09-28 10:10:00,74.96,74.98,74.87,74.97,205492.0,70.1583,70.177,70.0741,70.1677,205492.0
2018-09-28 10:20:00,74.97,75.02,74.88,75.01,292207.0,70.1677,70.2145,70.0834,70.2051,292207.0
2018-09-28 10:30:00,75.0,75.11,74.97,75.1,141526.0,70.1958,70.2987,70.1677,70.2894,141526.0
2018-09-28 10:40:00,75.11,75.12,75.05,75.11,183817.0,70.2987,70.3081,70.2426,70.2987,183817.0
2018-09-28 10:50:00,75.11,75.2,75.11,75.17,140105.0,70.2987,70.3829,70.2987,70.3549,140105.0
2018-09-28 11:00:00,75.18,75.24,75.13,75.22,192588.0,70.3642,70.4204,70.3174,70.4017,192588.0
2018-09-28 11:10:00,75.22,75.4,75.21,75.35,195912.0,70.4017,70.5701,70.3923,70.5233,195912.0
2018-09-28 11:20:00,75.35,75.37,75.23,75.25,220249.0,70.5233,70.5421,70.411,70.4297,220249.0
2018-09-28 11:30:00,75.25,75.27,75.18,75.18,156344.0,70.4297,70.4485,70.3642,70.3642,156344.0
2018-09-28 11:40:00,75.18,75.29,75.17,75.28,286031.0,70.3642,70.4672,70.3549,70.4578,286031.0
2018-09-28 11:50:00,75.27,75.3,75.21,75.23,168442.0,70.4485,70.4765,70.3923,70.411,168442.0
2018-09-28 12:00:00,75.23,75.28,75.21,75.24,168650.0,70.411,70.4578,70.3923,70.4204,168650.0
2018-09-28 12:10:00,75.24,75.31,75.23,75.28,108698.0,70.4204,70.4859,70.411,70.4578,108698.0
2018-09-28 12:20:00,75.28,75.3,75.23,75.25,127371.0,70.4578,70.4765,70.411,70.4297,127371.0
2018-09-28 12:30:00,75.26,75.33,75.24,75.3,90431.0,70.4391,70.5046,70.4204,70.4765,90431.0
2018-09-28 12:40:00,75.3,75.31,75.11,75.16,392689.0,70.4765,70.4859,70.2987,70.3455,392689.0
2018-09-28 12:50:00,75.16,75.26,75.15,75.25,161167.0,70.3455,70.4391,70.3361,70.4297,161167.0
2018-09-28 13:00:00,75.24,75.26,75.17,75.2,89111.0,70.4204,70.4391,70.3549,70.3829,89111.0
2018-09-28 13:10:00,75.2,75.26,75.18,75.25,97859.0,70.3829,70.4391,70.3642,70.4297,97859.0
2018-09-28 13:20:00,75.25,75.31,75.24,75.29,125543.0,70.4297,70.4859,70.4204,70.4672,125543.0
2018-09-28 13:30:00,75.3,75.32,75.28,75.31,112286.0,70.4765,70.4953,70.4578,70.4859,112286.0
2018-09-28 13:40:00,75.31,75.32,75.27,75.28,139655.0,70.4859,70.4953,70.4485,70.4578,139655.0
2018-09-28 13:50:00,75.28,75.34,75.25,75.27,263522.0,70.4578,70.514,70.4297,70.4485,263522.0
2018-09-28 14:00:00,75.26,75.27,75.17,75.2,194709.0,70.4391,70.4485,70.3549,70.3829,194709.0
2018-09-28 14:10:00,75.2,75.21,75.14,75.19,185490.0,70.3829,70.3923,70.3268,70.3736,185490.0
2018-09-28 14:20:00,75.2,75.25,75.18,75.22,244897.0,70.3829,70.4297,70.3642,70.4017,244897.0
2018-09-28 14:30:00,75.23,75.26,75.2,75.25,149065.0,70.411,70.4391,70.3829,70.4297,149065.0
2018-09-28 14:40:00,75.25,75.28,75.2,75.2,190557.0,70.4297,70.4578,70.3829,70.3829,190557.0
2018-09-28 14:50:00,75.2,75.26,75.2,75.23,129344.0,70.3829,70.4391,70.3829,70.411,129344.0
2018-09-28 15:00:00,75.23,75.27,75.21,75.24,157098.0,70.411,70.4485,70.3923,70.4204,157098.0
2018-09-28 15:10:00,75.24,75.25,75.18,75.21,948144.0,70.4204,70.4297,70.3642,70.3923,948144.0
2018-09-28 15:20:00,75.21,75.32,75.2,75.25,440870.0,70.3923,70.4953,70.3829,70.4297,440870.0
2018-09-28 15:30:00,75.25,75.26,75.16,75.22,624538.0,70.4297,70.4391,70.3455,70.4017,624538.0
2018-09-28 15:40:00,75.22,75.32,75.18,75.25,987779.0,70.4017,70.4953,70.3642,70.4297,987779.0
2018-09-28 15:50:00,75.26,75.32,75.2,75.32,1520042.0,70.4391,70.4953,70.3829,70.4953,1520042.0
2018-10-01 09:30:00,75.81,75.93,75.6,75.9,476936.0,70.9539,71.0662,70.7573,71.0381,476936.0
2018-10-01 09:40:00,75.91,75.95,75.85,75.91,339836.0,71.0475,71.0849,70.9913,71.0475,339836.0
2018-10-01 09:50:00,75.91,75.96,75.89,75.92,321836.0,71.0475,71.0943,71.0287,71.0568,321836.0
2018-10-01 10:00:00,75.92,76.0,75.85,75.96,255832.0,71.0568,71.1317,70.9913,71.0943,255832.0
2018-10-01 10:10:00,75.96,75.97,75.85,75.85,182175.0,71.0943,71.1036,70.9913,70.9913,182175.0
2018-10-01 10:20:00,75.85,75.95,75.84,75.94,112926.0,70.9913,71.0849,70.9819,71.0755,112926.0
2018-10-01 10:30:00,75.94,75.99,75.89,75.91,183136.0,71.0755,71.1223,71.0287,71.0475,183136.0
2018-10-01 10:40:00,75.91,75.92,75.87,75.9,185540.0,71.0475,71.0568,71.01,71.0381,185540.0
2018-10-01 10:50:00,75.9,75.97,75.88,75.95,426782.0,71.0381,71.1036,71.0194,71.0849,426782.0
2018-10-01 11:00:00,75.95,75.95,75.86,75.87,237815.0,71.0849,71.0849,71.0007,71.01,237815.0
2018-10-01 11:10:00,75.86,75.95,75.86,75.92,148209.0,71.0007,71.0849,71.0007,71.0568,148209.0
2018-10-01 11:20:00,75.92,75.97,75.88,75.92,152901.0,71.0568,71.1036,71.0194,71.0568,152901.0
2018-10-01 11:30:00,75.92,75.97,75.89,75.97,148359.0,71.0568,71.1036,71.0287,71.1036,148359.0
2018-10-01 11:40:00,75.97,75.99,75.93,75.98,104937.0,71.1036,71.1223,71.0662,71.113,104937.0
2018-10-01 11:50:00,75.98,75.99,75.86,75.94,188985.0,71.113,71.1223,71.0007,71.0755,188985.0
2018-10-01 12:00:00,75.94,75.97,75.91,75.97,157734.0,71.0755,71.1036,71.0475,71.1036,157734.0
2018-10-01 12:10:00,75.97,75.98,75.92,75.96,142764.0,71.1036,71.113,71.0568,71.0943,142764.0
2018-10-01 12:20:00,75.96,75.97,75.79,75.84,260169.0,71.0943,71.1036,70.9352,70.9819,260169.0
2018-10-01 12:30:00,75.84,75.89,75.81,75.89,142241.0,70.9819,71.0287,70.9539,71.0287,142241.0
2018-10-01 12:40:00,75.88,75.9,75.77,75.8,233853.0,71.0194,71.0381,70.9164,70.9445,233853.0
2018-10-01 12:50:00,75.8,75.83,75.79,75.81,140839.0,70.9445,70.9726,70.9352,70.9539,140839.0
2018-10-01 13:00:00,75.81,75.83,75.79,75.82,132440.0,70.9539,70.9726,70.9352,70.9632,132440.0
2018-10-01 13:10:00,75.81,75.86,75.79,75.86,235784.0,70.9539,71.0007,70.9352,71.0007,235784.0
2018-10-01 13:20:00,75.85,75.88,75.84,75.86,72333.0,70.9913,71.0194,70.9819,71.0007,72333.0
2018-10-01 13:30:00,75.87,75.9,75.85,75.87,117083.0,71.01,71.0381,70.9913,71.01,117083.0
2018-10-01 13:40:00,75.87,75.89,75.84,75.86,112551.0,71.01,71.0287,70.9819,71.0007,112551.0
2018-10-01 13:50:00,75.86,75.88,75.81,75.84,125421.0,71.0007,71.0194,70.9539,70.9819,125421.0
2018-10-01 14:00:00,75.84,75.84,75.7,75.72,256654.0,70.9819,70.9819,70.8509,70.8696,256654.0
2018-10-01 14:10:00,75.73,75.76,75.7,75.72,74461.0,70.879,70.9071,70.8509,70.8696,74461.0
2018-10-01 14:20:00,75.73,75.77,75.69,75.72,129397.0,70.879,70.9164,70.8416,70.8696,129397.0
2018-10-01 14:30:00,75.72,75.72,75.59,75.64,201130.0,70.8696,70.8696,70.748,70.7948,201130.0
2018-10-01 14:40:00,75.64,75.7,75.62,75.68,148357.0,70.7948,70.8509,70.776,70.8322,148357.0
2018-10-01 14:50:00,75.68,75.74,75.66,75.73,113448.0,70.8322,70.8884,70.8135,70.879,113448.0
2018-10-01 15:00:00,75.73,75.76,75.71,75.75,129810.0,70.879,70.9071,70.8603,70.8977,129810.0
2018-10-01 15:10:00,75.75,75.76,75.69,75.73,244843.0,70.8977,70.9071,70.8416,70.879,244843.0
2018-10-01 15:20:00,75.73,75.74,75.54,75.59,374773.0,70.879,70.8884,70.7012,70.748,374773.0
2018-10-01 15:30:00,75.59,75.59,75.46,75.5,466740.0,70.748,70.748,70.6263,70.6637,466740.0
2018-10-01 15:40:00,75.5,75.6,75.46,75.58,437771.0,70.6637,70.7573,70.6263,70.7386,437771.0
2018-10-01 15:50:00,75.58,75.7,75.54,75.68,1774134.0,70.7386,70.8509,70.7012,70.8322,1774134.0
2018-10-02 09:30:00,75.6,75.76,75.42,75.46,590616.0,70.7573,70.9071,70.5889,70.6263,590616.0
2018-10-02 09:40:00,75.46,75.8,75.36,75.73,405787.0,70.6263,70.9445,70.5327,70.879,405787.0
2018-10-02 09:50:00,75.73,75.89,75.69,75.86,489742.0,70.879,71.0287,70.8416,71.0007,489742.0
2018-10-02 10:00:00,75.86,75.87,75.72,75.72,322767.0,71.0007,71.01,70.8696,70.8696,322767.0
2018-10-02 10:10:00,75.73,75.81,75.7,75.81,225865.0,70.879,70.9539,70.8509,70.9539,225865.0
2018-10-02 10:20:00,75.81,75.88,75.76,75.88,263824.0,70.9539,71.0194,70.9071,71.0194,263824.0
2018-10-02 10:30:00,75.87,75.87,75.77,75.79,253747.0,71.01,71.01,70.9164,70.9352,253747.0
2018-10-02 10:40:00,75.79,75.9,75.76,75.88,175059.0,70.9352,71.0381,70.9071,71.0194,175059.0
2018-10-02 10:50:00,75.89,75.98,75.89,75.9,191839.0,71.0287,71.113,71.0287,71.0381,191839.0
2018-10-02 11:00:00,75.9,75.92,75.83,75.91,134885.0,71.0381,71.0568,70.9726,71.0475,134885.0
2018-10-02 11:10:00,75.92,75.94,75.87,75.87,147784.0,71.0568,71.0755,71.01,71.01,147784.0
2018-10-02 11:20:00,75.87,76.0,75.87,75.94,194353.0,71.01,71.1317,71.01,71.0755,194353.0
2018-10-02 11:30:00,75.94,76.02,75.93,75.95,153348.0,71.0755,71.1504,71.0662,71.0849,153348.0
2018-10-02 11:40:00,75.94,76.08,75.92,76.06,200184.0,71.0755,71.2066,71.0568,71.1879,200184.0
2018-10-02 11:50:00,76.06,76.07,76.02,76.07,136486.0,71.1879,71.1972,71.1504,71.1972,136486.0
2018-10-02 12:00:00,76.07,76.13,76.05,76.08,182605.0,71.1972,71.2534,71.1785,71.2066,182605.0
2018-10-02 12:10:00,76.09,76.09,75.98,75.99,118638.0,71.2159,71.2159,71.113,71.1223,118638.0
2018-10-02 12:20:00,75.99,76.04,75.98,76.03,85304.0,71.1223,71.1691,71.113,71.1598,85304.0
2018-10-02 12:30:00,76.03,76.09,76.01,76.07,177174.0,71.1598,71.2159,71.1411,71.1972,177174.0
2018-10-02 12:40:00,76.08,76.09,75.9,75.91,177854.0,71.2066,71.2159,71.0381,71.0475,177854.0
2018-10-02 12:50:00,75.9,75.91,75.79,75.86,214962.0,71.0381,71.0475,70.9352,71.0007,214962.0
2018-10-02 13:00:00,75.85,75.92,75.85,75.87,158928.0,70.9913,71.0568,70.9913,71.01,158928.0
2018-10-02 13:10:00,75.88,75.94,75.85,75.91,208928.0,71.0194,71.0755,70.9913,71.0475,208928.0
2018-10-02 13:20:00,75.91,75.94,75.9,75.92,81795.0,71.0475,71.0755,71.0381,71.0568,81795.0
2018-10-02 13:30:00,75.93,76.0,75.93,75.99,87127.0,71.0662,71.1317,71.0662,71.1223,87127.0
2018-10-02 13:40:00,76.0,76.03,76.0,76.02,62480.0,71.1317,71.1598,71.1317,71.1504,62480.0
2018-10-02 13:50:00,76.02,76.03,75.88,75.92,129440.0,71.1504,71.1598,71.0194,71.0568,129440.0
2018-10-02 14:00:00,75.92,75.97,75.89,75.95,162109.0,71.0568,71.1036,71.0287,71.0849,162109.0
2018-10-02 14:10:00,75.96,75.97,75.91,75.93,134964.0,71.0943,71.1036,71.0475,71.0662,134964.0
2018-10-02 14:20:00,75.92,75.98,75.92,75.94,87319.0,71.0568,71.113,71.0568,71.0755,87319.0
2018-10-02 14:30:00,75.94,75.95,75.83,75.86,205004.0,71.0755,71.0849,70.9726,71.0007,205004.0
2018-10-02 14:40:00,75.86,75.88,75.8,75.84,126983.0,71.0007,71.0194,70.9445,70.9819,126983.0
2018-10-02 14:50:00,75.85,75.86,75.78,75.82,117620.0,70.9913,71.0007,70.9258,70.9632,117620.0
2018-10-02 15:00:00,75.81,75.81,75.6,75.66,436502.0,70.9539,70.9539,70.7573,70.8135,436502.0
2018-10-02 15:10:00,75.66,75.67,75.49,75.5,219901.0,70.8135,70.8228,70.6544,70.6637,219901.0
2018-10-02 15:20:00,75.5,75.6,75.48,75.56,261023.0,70.6637,70.7573,70.645,70.7199,261023.0
2018-10-02 15:30:00,75.57,75.67,75.56,75.62,571845.0,70.7292,70.8228,70.7199,70.776,571845.0
2018-10-02 15:40:00,75.62,75.77,75.62,75.75,641521.0,70.776,70.9164,70.776,70.8977,641521.0
2018-10-02 15:50:00,75.75,75.79,75.66,75.67,2259969.0,70.8977,70.9352,70.8135,70.8228,2259969.0
2018-10-03 09:30:00,75.96,76.16,75.9,76.0,420340.0,71.0943,71.2815,71.0381,71.1317,420340.0
2018-10-03 09:40:00,76.01,76.09,75.89,76.03,372194.0,71.1411,71.2159,71.0287,71.1598,372194.0
2018-10-03 09:50:00,76.03,76.07,75.93,75.98,285812.0,71.1598,71.1972,71.0662,71.113,285812.0
2018-10-03 10:00:00,75.99,76.14,75.97,76.13,359503.0,71.1223,71.2627,71.1036,71.2534,359503.0
2018-10-03 10:10:00,76.13,76.26,76.08,76.19,1032895.0,71.2534,71.375,71.2066,71.3095,1032895.0
2018-10-03 10:20:00,76.19,76.25,76.17,76.19,863777.0,71.3095,71.3657,71.2908,71.3095,863777.0
2018-10-03 10:30:00,76.18,76.25,76.09,76.13,307912.0,71.3002,71.3657,71.2159,71.2534,307912.0
2018-10-03 10:40:00,76.12,76.15,76.08,76.12,192585.0,71.244,71.2721,71.2066,71.244,192585.0
2018-10-03 10:50:00,76.13,76.14,76.01,76.03,316712.0,71.2534,71.2627,71.1411,71.1598,316712.0
2018-10-03 11:00:00,76.03,76.05,75.93,76.01,618257.0,71.1598,71.1785,71.0662,71.1411,618257.0
2018-10-03 11:10:00,76.0,76.09,75.96,76.06,634605.0,71.1317,71.2159,71.0943,71.1879,634605.0
2018-10-03 11:20:00,76.07,76.19,76.07,76.15,116593.0,71.1972,71.3095,71.1972,71.2721,116593.0
2018-10-03 11:30:00,76.15,76.18,76.02,76.05,201401.0,71.2721,71.3002,71.1504,71.1785,201401.0
2018-10-03 11:40:00,76.04,76.06,75.97,76.05,203630.0,71.1691,71.1879,71.1036,71.1785,203630.0
2018-10-03 11:50:00,76.04,76.15,76.04,76.15,148585.0,71.1691,71.2721,71.1691,71.2721,148585.0
2018-10-03 12:00:00,76.16,76.17,76.1,76.12,196964.0,71.2815,71.2908,71.2253,71.244,196964.0
2018-10-03 12:10:00,76.12,76.2,76.12,76.19,97807.0,71.244,71.3189,71.244,71.3095,97807.0
2018-10-03 12:20:00,76.19,76.24,76.17,76.18,96001.0,71.3095,71.3563,71.2908,71.3002,96001.0
2018-10-03 12:30:00,76.18,76.19,76.05,76.07,183311.0,71.3002,71.3095,71.1785,71.1972,183311.0
2018-10-03 12:40:00,76.07,76.14,76.04,76.13,127371.0,71.1972,71.2627,71.1691,71.2534,127371.0
2018-10-03 12:50:00,76.13,76.17,76.09,76.17,212154.0,71.2534,71.2908,71.2159,71.2908,212154.0
2018-10-03 13:00:00,76.17,76.25,76.15,76.24,169285.0,71.2908,71.3657,71.2721,71.3563,169285.0
2018-10-03 13:10:00,76.24,76.27,76.21,76.24,220823.0,71.3563,71.3844,71.3282,71.3563,220823.0
2018-10-03 13:20:00,76.24,76.24,76.16,76.19,137968.0,71.3563,71.3563,71.2815,71.3095,137968.0
2018-10-03 13:30:00,76.2,76.23,76.16,76.19,177304.0,71.3189,71.347,71.2815,71.3095,177304.0
2018-10-03 13:40:00,76.19,76.2,76.16,76.17,86439.0,71.3095,71.3189,71.2815,71.2908,86439.0
2018-10-03 13:50:00,76.18,76.2,76.15,76.17,92886.0,71.3002,71.3189,71.2721,71.2908,92886.0
2018-10-03 14:00:00,76.17,76.23,76.15,76.23,566595.0,71.2908,71.347,71.2721,71.347,566595.0
2018-10-03 14:10:00,76.23,76.24,76.19,76.2,90444.0,71.347,71.3563,71.3095,71.3189,90444.0
2018-10-03 14:20:00,76.2,76.21,76.16,76.17,93720.0,71.3189,71.3282,71.2815,71.2908,93720.0
2018-10-03 14:30:00,76.17,76.18,75.96,76.03,516169.0,71.2908,71.3002,71.0943,71.1598,516169.0
2018-10-03 14:40:00,76.02,76.04,75.94,75.95,246699.0,71.1504,71.1691,71.0755,71.0849,246699.0
2018-10-03 14:50:00,75.95,76.02,75.9,75.98,195122.0,71.0849,71.1504,71.0381,71.113,195122.0
2018-10-03 15:00:00,75.98,76.03,75.92,76.0,209985.0,71.113,71.1598,71.0568,71.1317,209985.0
2018-10-03 15:10:00,76.01,76.01,75.91,75.94,278179.0,71.1411,71.1411,71.0475,71.0755,278179.0
2018-10-03 15:20:00,75.94,75.96,75.78,75.87,543634.0,71.0755,71.0943,70.9258,71.01,543634.0
2018-10-03 15:30:00,75.87,75.94,75.87,75.9,318724.0,71.01,71.0755,71.01,71.0381,318724.0
2018-10-03 15:40:00,75.9,75.98,75.89,75.92,368010.0,71.0381,71.113,71.0287,71.0568,368010.0
2018-10-03 15:50:00,75.92,75.97,75.86,75.92,1337117.0,71.0568,71.1036,71.0007,71.0568,1337117.0
2018-10-04 09:30:00,75.56,75.62,75.23,75.31,649439.0,70.7199,70.776,70.411,70.4859,649439.0
2018-10-04 09:40:00,75.31,75.33,75.11,75.18,937617.0,70.4859,70.5046,70.2987,70.3642,937617.0
2018-10-04 09:50:00,75.17,75.28,75.14,75.24,622157.0,70.3549,70.4578,70.3268,70.4204,622157.0
2018-10-04 10:00:00,75.23,75.23,75.06,75.18,469067.0,70.411,70.411,70.2519,70.3642,469067.0
2018-10-04 10:10:00,75.18,75.19,75.07,75.09,378382.0,70.3642,70.3736,70.2613,70.28,378382.0
2018-10-04 10:20:00,75.08,75.08,74.86,74.91,433512.0,70.2706,70.2706,70.0647,70.1115,433512.0
2018-10-04 10:30:00,74.92,74.99,74.84,74.95,305750.0,70.1209,70.1864,70.046,70.149,305750.0
2018-10-04 10:40:00,74.94,74.96,74.81,74.92,330832.0,70.1396,70.1583,70.0179,70.1209,330832.0
2018-10-04 10:50:00,74.93,75.02,74.91,74.92,327815.0,70.1302,70.2145,70.1115,70.1209,327815.0
2018-10-04 11:00:00,74.92,75.07,74.89,74.97,406032.0,70.1209,70.2613,70.0928,70.1677,406032.0
2018-10-04 11:10:00,74.97,74.99,74.86,74.92,297623.0,70.1677,70.1864,70.0647,70.1209,297623.0
2018-10-04 11:20:00,74.92,74.99,74.86,74.88,175670.0,70.1209,70.1864,70.0647,70.0834,175670.0
2018-10-04 11:30:00,74.88,74.91,74.71,74.72,373407.0,70.0834,70.1115,69.9243,69.9337,373407.0
2018-10-04 11:40:00,74.72,74.84,74.7,74.72,250182.0,69.9337,70.046,69.915,69.9337,250182.0
2018-10-04 11:50:00,74.73,74.77,74.64,74.69,223862.0,69.9431,69.9805,69.8588,69.9056,223862.0
2018-10-04 12:00:00,74.68,74.75,74.59,74.69,517258.0,69.8963,69.9618,69.812,69.9056,517258.0
2018-10-04 12:10:00,74.69,74.69,74.51,74.56,229880.0,69.9056,69.9056,69.7371,69.7839,229880.0
2018-10-04 12:20:00,74.56,74.59,74.36,74.45,408203.0,69.7839,69.812,69.5968,69.681,408203.0
2018-10-04 12:30:00,74.44,74.65,74.42,74.65,490894.0,69.6716,69.8682,69.6529,69.8682,490894.0
2018-10-04 12:40:00,74.64,74.65,74.53,74.54,142395.0,69.8588,69.8682,69.7559,69.7652,142395.0
2018-10-04 12:50:00,74.54,74.56,74.38,74.42,360542.0,69.7652,69.7839,69.6155,69.6529,360542.0
2018-10-04 13:00:00,74.42,74.48,74.33,74.46,217119.0,69.6529,69.7091,69.5687,69.6903,217119.0
2018-10-04 13:10:00,74.46,74.46,74.27,74.28,315404.0,69.6903,69.6903,69.5125,69.5219,315404.0
2018-10-04 13:20:00,74.27,74.36,74.23,74.31,237007.0,69.5125,69.5968,69.4751,69.55,237007.0
2018-10-04 13:30:00,74.31,74.31,74.19,74.22,241260.0,69.55,69.55,69.4376,69.4657,241260.0
2018-10-04 13:40:00,74.23,74.28,74.17,74.19,220068.0,69.4751,69.5219,69.4189,69.4376,220068.0
2018-10-04 13:50:00,74.19,74.26,74.1,74.18,214998.0,69.4376,69.5032,69.3534,69.4283,214998.0
2018-10-04 14:00:00,74.18,74.3,74.18,74.24,185063.0,69.4283,69.5406,69.4283,69.4844,185063.0
2018-10-04 14:10:00,74.25,74.3,74.14,74.15,194355.0,69.4938,69.5406,69.3908,69.4002,194355.0
2018-10-04 14:20:00,74.15,74.26,74.07,74.25,299268.0,69.4002,69.5032,69.3253,69.4938,299268.0
2018-10-04 14:30:00,74.25,74.51,74.2,74.48,261369.0,69.4938,69.7371,69.447,69.7091,261369.0
2018-10-04 14:40:00,74.48,74.49,74.33,74.4,336281.0,69.7091,69.7184,69.5687,69.6342,336281.0
2018-10-04 14:50:00,74.41,74.52,74.39,74.5,151221.0,69.6435,69.7465,69.6248,69.7278,151221.0
2018-10-04 15:00:00,74.48,74.58,74.46,74.55,303767.0,69.7091,69.8027,69.6903,69.7746,303767.0
2018-10-04 15:10:00,74.55,74.58,74.48,74.54,317724.0,69.7746,69.8027,69.7091,69.7652,317724.0
2018-10-04 15:20:00,74.54,74.54,74.42,74.42,276672.0,69.7652,69.7652,69.6529,69.6529,276672.0
2018-10-04 15:30:00,74.42,74.45,74.33,74.36,288116.0,69.6529,69.681,69.5687,69.5968,288116.0
2018-10-04 15:40:00,74.35,74.66,74.32,74.6,1064381.0,69.5874,69.8775,69.5593,69.8214,1064381.0
2018-10-04 15:50:00,74.61,74.66,74.54,74.58,2885235.0,69.8307,69.8775,69.7652,69.8027,2885235.0
2018-10-05 09:30:00,74.53,74.69,74.31,74.57,800691.0,69.7559,69.9056,69.55,69.7933,800691.0
2018-10-05 09:40:00,74.56,74.76,74.47,74.48,579958.0,69.7839,69.9711,69.6997,69.7091,579958.0
2018-10-05 09:50:00,74.47,74.52,74.15,74.2,592816.0,69.6997,69.7465,69.4002,69.447,592816.0
2018-10-05 10:00:00,74.2,74.3,74.06,74.15,719098.0,69.447,69.5406,69.316,69.4002,719098.0
2018-10-05 10:10:00,74.15,74.18,74.02,74.09,377839.0,69.4002,69.4283,69.2785,69.344,377839.0
2018-10-05 10:20:00,74.08,74.34,74.08,74.29,461864.0,69.3347,69.578,69.3347,69.5312,461864.0
2018-10-05 10:30:00,74.29,74.31,74.17,74.18,285710.0,69.5312,69.55,69.4189,69.4283,285710.0
2018-10-05 10:40:00,74.16,74.25,74.02,74.02,298694.0,69.4096,69.4938,69.2785,69.2785,298694.0
2018-10-05 10:50:00,74.02,74.12,73.95,74.09,404046.0,69.2785,69.3721,69.213,69.344,404046.0
2018-10-05 11:00:00,74.09,74.09,73.9,73.91,542251.0,69.344,69.344,69.1662,69.1756,542251.0
2018-10-05 11:10:00,73.9,73.9,73.62,73.67,549237.0,69.1662,69.1662,68.9042,68.951,549237.0
2018-10-05 11:20:00,73.67,73.75,73.56,73.65,509072.0,68.951,69.0258,68.848,68.9322,509072.0
2018-10-05 11:30:00,73.65,73.74,73.6,73.71,318704.0,68.9322,69.0165,68.8854,68.9884,318704.0
2018-10-05 11:40:00,73.7,73.7,73.4,73.51,484862.0,68.979,68.979,68.6982,68.8012,484862.0
2018-10-05 11:50:00,73.5,73.53,73.35,73.39,594737.0,68.7918,68.8199,68.6514,68.6889,594737.0
2018-10-05 12:00:00,73.4,73.58,73.37,73.55,374714.0,68.6982,68.8667,68.6702,68.8386,374714.0
2018-10-05 12:10:00,73.54,73.55,73.38,73.44,216114.0,68.8293,68.8386,68.6795,68.7357,216114.0
2018-10-05 12:20:00,73.45,73.55,73.44,73.5,303032.0,68.745,68.8386,68.7357,68.7918,303032.0
2018-10-05 12:30:00,73.49,73.5,73.28,73.29,302256.0,68.7825,68.7918,68.5859,68.5953,302256.0
2018-10-05 12:40:00,73.29,73.34,73.17,73.33,500141.0,68.5953,68.6421,68.483,68.6327,500141.0
2018-10-05 12:50:00,73.34,73.35,73.2,73.22,361543.0,68.6421,68.6514,68.5111,68.5298,361543.0
2018-10-05 13:00:00,73.22,73.22,72.93,72.96,361016.0,68.5298,68.5298,68.2584,68.2864,361016.0
2018-10-05 13:10:00,72.97,73.14,72.94,73.11,197628.0,68.2958,68.4549,68.2677,68.4268,197628.0
2018-10-05 13:20:00,73.11,73.11,72.9,72.99,278320.0,68.4268,68.4268,68.2303,68.3145,278320.0
2018-10-05 13:30:00,72.99,73.13,72.97,73.1,417252.0,68.3145,68.4455,68.2958,68.4175,417252.0
2018-10-05 13:40:00,73.11,73.32,73.1,73.31,293037.0,68.4268,68.6234,68.4175,68.614,293037.0
2018-10-05 13:50:00,73.31,73.42,73.24,73.39,225270.0,68.614,68.717,68.5485,68.6889,225270.0
2018-10-05 14:00:00,73.39,73.54,73.38,73.4,270925.0,68.6889,68.8293,68.6795,68.6982,270925.0
2018-10-05 14:10:00,73.4,73.58,73.37,73.58,218151.0,68.6982,68.8667,68.6702,68.8667,218151.0
2018-10-05 14:20:00,73.57,73.73,73.56,73.72,271089.0,68.8574,69.0071,68.848,68.9977,271089.0
2018-10-05 14:30:00,73.73,73.78,73.62,73.68,784241.0,69.0071,69.0539,68.9042,68.9603,784241.0
2018-10-05 14:40:00,73.68,73.85,73.68,73.75,306252.0,68.9603,69.1194,68.9603,69.0258,306252.0
2018-10-05 14:50:00,73.75,73.82,73.66,73.8,496652.0,69.0258,69.0913,68.9416,69.0726,496652.0
2018-10-05 15:00:00,73.8,73.95,73.73,73.91,657232.0,69.0726,69.213,69.0071,69.1756,657232.0
2018-10-05 15:10:00,73.9,73.91,73.79,73.82,306804.0,69.1662,69.1756,69.0633,69.0913,306804.0
2018-10-05 15:20:00,73.82,73.92,73.74,73.76,450125.0,69.0913,69.1849,69.0165,69.0352,450125.0
2018-10-05 15:30:00,73.77,73.77,73.6,73.65,595739.0,69.0445,69.0445,68.8854,68.9322,595739.0
2018-10-05 15:40:00,73.64,73.89,73.61,73.86,674636.0,68.9229,69.1569,68.8948,69.1288,674636.0
2018-10-05 15:50:00,73.86,73.86,73.57,73.65,3512136.0,69.1288,69.1288,68.8574,68.9322,3512136.0
2018-10-08 09:30:00,73.35,73.35,73.0,73.19,1024019.0,68.6514,68.6514,68.3239,68.5017,1024019.0
2018-10-08 09:40:00,73.19,73.44,73.07,73.28,616753.0,68.5017,68.7357,68.3894,68.5859,616753.0
2018-10-08 09:50:00,73.28,73.48,73.27,73.34,443223.0,68.5859,68.7731,68.5766,68.6421,443223.0
2018-10-08 10:00:00,73.36,73.4,73.19,73.35,227522.0,68.6608,68.6982,68.5017,68.6514,227522.0
2018-10-08 10:10:00,73.35,73.46,73.27,73.39,443740.0,68.6514,68.7544,68.5766,68.6889,443740.0
2018-10-08 10:20:00,73.38,73.5,73.35,73.42,142308.0,68.6795,68.7918,68.6514,68.717,142308.0
2018-10-08 10:30:00,73.43,73.44,73.19,73.24,263565.0,68.7263,68.7357,68.5017,68.5485,263565.0
2018-10-08 10:40:00,73.24,73.28,73.02,73.07,292667.0,68.5485,68.5859,68.3426,68.3894,292667.0
2018-10-08 10:50:00,73.07,73.17,73.0,73.13,275299.0,68.3894,68.483,68.3239,68.4455,275299.0
2018-10-08 11:00:00,73.13,73.13,72.86,72.89,339659.0,68.4455,68.4455,68.1928,68.2209,339659.0
2018-10-08 11:10:00,72.89,72.97,72.8,72.86,254448.0,68.2209,68.2958,68.1367,68.1928,254448.0
2018-10-08 11:20:00,72.86,72.91,72.69,72.71,264487.0,68.1928,68.2396,68.0337,68.0524,264487.0
2018-10-08 11:30:00,72.7,72.74,72.31,72.32,515974.0,68.0431,68.0805,67.6781,67.6874,515974.0
2018-10-08 11:40:00,72.32,72.33,71.95,72.21,975052.0,67.6874,67.6968,67.3411,67.5845,975052.0
2018-10-08 11:50:00,72.21,72.42,72.21,72.4,560862.0,67.5845,67.781,67.5845,67.7623,560862.0
2018-10-08 12:00:00,72.4,72.4,72.26,72.28,457886.0,67.7623,67.7623,67.6313,67.65,457886.0
2018-10-08 12:10:00,72.29,72.29,72.12,72.14,528225.0,67.6593,67.6593,67.5002,67.519,528225.0
2018-10-08 12:20:00,72.13,72.44,72.07,72.42,460497.0,67.5096,67.7997,67.4534,67.781,460497.0
2018-10-08 12:30:00,72.41,72.42,72.26,72.35,331791.0,67.7717,67.781,67.6313,67.7155,331791.0
2018-10-08 12:40:00,72.35,72.41,72.23,72.29,405201.0,67.7155,67.7717,67.6032,67.6593,405201.0
2018-10-08 12:50:00,72.29,72.33,71.99,72.01,446023.0,67.6593,67.6968,67.3786,67.3973,446023.0
2018-10-08 13:00:00,72.01,72.34,71.99,72.32,496518.0,67.3973,67.7061,67.3786,67.6874,496518.0
2018-10-08 13:10:00,72.32,72.33,72.09,72.13,188655.0,67.6874,67.6968,67.4722,67.5096,188655.0
2018-10-08 13:20:00,72.14,72.24,72.08,72.14,210489.0,67.519,67.6126,67.4628,67.519,210489.0
2018-10-08 13:30:00,72.14,72.41,72.14,72.39,376153.0,67.519,67.7717,67.519,67.7529,376153.0
2018-10-08 13:40:00,72.4,72.54,72.4,72.46,398300.0,67.7623,67.8933,67.7623,67.8185,398300.0
2018-10-08 13:50:00,72.46,72.51,72.36,72.38,193242.0,67.8185,67.8653,67.7249,67.7436,193242.0
2018-10-08 14:00:00,72.38,72.64,72.36,72.6,688515.0,67.7436,67.9869,67.7249,67.9495,688515.0
2018-10-08 14:10:00,72.6,72.62,72.49,72.5,257665.0,67.9495,67.9682,67.8465,67.8559,257665.0
2018-10-08 14:20:00,72.5,72.66,72.5,72.54,282141.0,67.8559,68.0056,67.8559,67.8933,282141.0
2018-10-08 14:30:00,72.54,72.76,72.54,72.76,438413.0,67.8933,68.0992,67.8933,68.0992,438413.0
2018-10-08 14:40:00,72.76,72.87,72.69,72.84,329753.0,68.0992,68.2022,68.0337,68.1741,329753.0
2018-10-08 14:50:00,72.84,72.89,72.76,72.78,511646.0,68.1741,68.2209,68.0992,68.118,511646.0
2018-10-08 15:00:00,72.78,72.94,72.76,72.87,462294.0,68.118,68.2677,68.0992,68.2022,462294.0
2018-10-08 15:10:00,72.86,72.99,72.84,72.95,628035.0,68.1928,68.3145,68.1741,68.2771,628035.0
2018-10-08 15:20:00,72.95,72.96,72.79,72.8,658413.0,68.2771,68.2864,68.1273,68.1367,658413.0
2018-10-08 15:30:00,72.8,72.93,72.8,72.92,728288.0,68.1367,68.2584,68.1367,68.249,728288.0
2018-10-08 15:40:00,72.92,72.99,72.88,72.94,620093.0,68.249,68.3145,68.2116,68.2677,620093.0
2018-10-08 15:50:00,72.95,72.97,72.79,72.79,2347226.0,68.2771,68.2958,68.1273,68.1273,2347226.0
2018-10-09 09:30:00,72.76,73.15,72.6,73.13,1066521.0,68.0992,68.4643,67.9495,68.4455,1066521.0
2018-10-09 09:40:00,73.13,73.14,72.64,72.77,979457.0,68.4455,68.4549,67.9869,68.1086,979457.0
2018-10-09 09:50:00,72.77,72.99,72.74,72.98,699842.0,68.1086,68.3145,68.0805,68.3052,699842.0
2018-10-09 10:00:00,72.98,73.09,72.77,72.77,493419.0,68.3052,68.4081,68.1086,68.1086,493419.0
2018-10-09 10:10:00,72.77,72.97,72.7,72.96,414668.0,68.1086,68.2958,68.0431,68.2864,414668.0
2018-10-09 10:20:00,72.97,73.25,72.95,73.23,425210.0,68.2958,68.5579,68.2771,68.5391,425210.0
2018-10-09 10:30:00,73.23,73.43,73.23,73.37,427028.0,68.5391,68.7263,68.5391,68.6702,427028.0
2018-10-09 10:40:00,73.37,73.48,73.34,73.37,311246.0,68.6702,68.7731,68.6421,68.6702,311246.0
2018-10-09 10:50:00,73.37,73.4,73.19,73.23,376850.0,68.6702,68.6982,68.5017,68.5391,376850.0
2018-10-09 11:00:00,73.24,73.25,73.02,73.02,457849.0,68.5485,68.5579,68.3426,68.3426,457849.0
2018-10-09 11:10:00,73.03,73.19,72.97,73.11,487529.0,68.3519,68.5017,68.2958,68.4268,487529.0
2018-10-09 11:20:00,73.11,73.37,73.11,73.3,299842.0,68.4268,68.6702,68.4268,68.6047,299842.0
2018-10-09 11:30:00,73.3,73.37,73.23,73.32,204837.0,68.6047,68.6702,68.5391,68.6234,204837.0
2018-10-09 11:40:00,73.33,73.34,73.21,73.24,137657.0,68.6327,68.6421,68.5204,68.5485,137657.0
2018-10-09 11:50:00,73.25,73.35,73.23,73.25,158380.0,68.5579,68.6514,68.5391,68.5579,158380.0
2018-10-09 12:00:00,73.25,73.31,73.19,73.2,259577.0,68.5579,68.614,68.5017,68.5111,259577.0
2018-10-09 12:10:00,73.19,73.19,72.99,73.0,252997.0,68.5017,68.5017,68.3145,68.3239,252997.0
2018-10-09 12:20:00,72.99,73.08,72.99,73.0,132509.0,68.3145,68.3987,68.3145,68.3239,132509.0
2018-10-09 12:30:00,73.0,73.12,72.93,73.09,236809.0,68.3239,68.4362,68.2584,68.4081,236809.0
2018-10-09 12:40:00,73.09,73.1,72.8,72.86,557070.0,68.4081,68.4175,68.1367,68.1928,557070.0
2018-10-09 12:50:00,72.87,72.91,72.81,72.85,254828.0,68.2022,68.2396,68.146,68.1835,254828.0
2018-10-09 13:00:00,72.85,72.85,72.68,72.72,323144.0,68.1835,68.1835,68.0244,68.0618,323144.0
2018-10-09 13:10:00,72.72,72.97,72.72,72.88,214571.0,68.0618,68.2958,68.0618,68.2116,214571.0
2018-10-09 13:20:00,72.88,73.03,72.88,72.95,107939.0,68.2116,68.3519,68.2116,68.2771,107939.0
2018-10-09 13:30:00,72.95,72.95,72.77,72.79,159780.0,68.2771,68.2771,68.1086,68.1273,159780.0
2018-10-09 13:40:00,72.8,72.86,72.7,72.78,198245.0,68.1367,68.1928,68.0431,68.118,198245.0
2018-10-09 13:50:00,72.77,72.94,72.75,72.88,329758.0,68.1086,68.2677,68.0899,68.2116,329758.0
2018-10-09 14:00:00,72.88,72.96,72.77,72.96,268896.0,68.2116,68.2864,68.1086,68.2864,268896.0
2018-10-09 14:10:00,72.97,72.99,72.84,72.84,307757.0,68.2958,68.3145,68.1741,68.1741,307757.0
2018-10-09 14:20:00,72.85,72.97,72.81,72.91,207396.0,68.1835,68.2958,68.146,68.2396,207396.0
2018-10-09 14:30:00,72.92,72.95,72.8,72.91,240735.0,68.249,68.2771,68.1367,68.2396,240735.0
2018-10-09 14:40:00,72.91,73.0,72.9,72.98,209944.0,68.2396,68.3239,68.2303,68.3052,209944.0
2018-10-09 14:50:00,72.98,73.17,72.97,73.13,275354.0,68.3052,68.483,68.2958,68.4455,275354.0
2018-10-09 15:00:00,73.12,73.15,73.08,73.13,106306.0,68.4362,68.4643,68.3987,68.4455,106306.0
2018-10-09 15:10:00,73.12,73.16,73.06,73.12,223922.0,68.4362,68.4736,68.38,68.4362,223922.0
2018-10-09 15:20:00,73.12,73.12,72.95,73.02,379777.0,68.4362,68.4362,68.2771,68.3426,379777.0
2018-10-09 15:30:00,73.02,73.1,73.0,73.08,356785.0,68.3426,68.4175,68.3239,68.3987,356785.0
2018-10-09 15:40:00,73.07,73.22,73.03,73.18,918007.0,68.3894,68.5298,68.3519,68.4923,918007.0
2018-10-09 15:50:00,73.18,73.19,73.02,73.05,1167235.0,68.4923,68.5017,68.3426,68.3707,1167235.0
2018-10-10 09:30:00,72.61,72.62,72.02,72.06,1131033.0,67.9589,67.9682,67.4066,67.4441,1131033.0
2018-10-10 09:40:00,72.05,72.24,71.93,71.93,790575.0,67.4347,67.6126,67.3224,67.3224,790575.0
2018-10-10 09:50:00,71.92,71.99,71.45,71.54,1389429.0,67.3131,67.3786,66.8732,66.9574,1389429.0
2018-10-10 10:00:00,71.55,71.64,71.21,71.46,1842032.0,66.9668,67.051,66.6485,66.8825,1842032.0
2018-10-10 10:10:00,71.45,71.57,71.34,71.51,799747.0,66.8732,66.9855,66.7702,66.9293,799747.0
2018-10-10 10:20:00,71.51,71.66,71.49,71.56,856047.0,66.9293,67.0697,66.9106,66.9761,856047.0
2018-10-10 10:30:00,71.56,71.68,71.41,71.43,535357.0,66.9761,67.0884,66.8357,66.8544,535357.0
2018-10-10 10:40:00,71.44,71.65,71.39,71.46,686146.0,66.8638,67.0603,66.817,66.8825,686146.0
2018-10-10 10:50:00,71.47,71.69,71.37,71.47,907297.0,66.8919,67.0978,66.7983,66.8919,907297.0
2018-10-10 11:00:00,71.47,71.51,71.07,71.08,847123.0,66.8919,66.9293,66.5175,66.5269,847123.0
2018-10-10 11:10:00,71.07,71.18,70.95,70.97,1063031.0,66.5175,66.6205,66.4052,66.4239,1063031.0
2018-10-10 11:20:00,70.98,71.17,70.82,71.17,1063807.0,66.4333,66.6111,66.2835,66.6111,1063807.0
2018-10-10 11:30:00,71.17,71.17,70.91,70.94,779090.0,66.6111,66.6111,66.3677,66.3958,779090.0
2018-10-10 11:40:00,70.95,71.22,70.93,71.21,627968.0,66.4052,66.6579,66.3865,66.6485,627968.0
2018-10-10 11:50:00,71.22,71.26,71.03,71.03,338070.0,66.6579,66.6953,66.4801,66.4801,338070.0
2018-10-10 12:00:00,71.02,71.07,70.82,70.98,525142.0,66.4707,66.5175,66.2835,66.4333,525142.0
2018-10-10 12:10:00,70.97,71.39,70.95,71.39,586428.0,66.4239,66.817,66.4052,66.817,586428.0
2018-10-10 12:20:00,71.39,71.41,71.23,71.25,281456.0,66.817,66.8357,66.6672,66.686,281456.0
2018-10-10 12:30:00,71.24,71.27,71.05,71.12,290298.0,66.6766,66.7047,66.4988,66.5643,290298.0
2018-10-10 12:40:00,71.12,71.22,71.07,71.16,442703.0,66.5643,66.6579,66.5175,66.6017,442703.0
2018-10-10 12:50:00,71.16,71.3,71.08,71.09,303812.0,66.6017,66.7328,66.5269,66.5362,303812.0
2018-10-10 13:00:00,71.09,71.12,70.88,71.12,491727.0,66.5362,66.5643,66.3397,66.5643,491727.0
2018-10-10 13:10:00,71.11,71.41,71.07,71.39,721947.0,66.5549,66.8357,66.5175,66.817,721947.0
2018-10-10 13:20:00,71.39,71.45,71.29,71.32,448785.0,66.817,66.8732,66.7234,66.7515,448785.0
2018-10-10 13:30:00,71.31,71.43,71.23,71.31,427358.0,66.7421,66.8544,66.6672,66.7421,427358.0
2018-10-10 13:40:00,71.32,71.34,71.14,71.3,514193.0,66.7515,66.7702,66.583,66.7328,514193.0
2018-10-10 13:50:00,71.3,71.3,71.09,71.16,471010.0,66.7328,66.7328,66.5362,66.6017,471010.0
2018-10-10 14:00:00,71.16,71.21,70.79,70.79,921931.0,66.6017,66.6485,66.2554,66.2554,921931.0
2018-10-10 14:10:00,70.79,71.1,70.78,70.97,1070074.0,66.2554,66.5456,66.2461,66.4239,1070074.0
2018-10-10 14:20:00,70.98,71.05,70.88,71.0,764243.0,66.4333,66.4988,66.3397,66.452,764243.0
2018-10-10 14:30:00,71.0,71.07,70.75,70.82,975454.0,66.452,66.5175,66.218,66.2835,975454.0
2018-10-10 14:40:00,70.81,70.82,70.59,70.62,1388690.0,66.2742,66.2835,66.0682,66.0963,1388690.0
2018-10-10 14:50:00,70.62,70.91,70.61,70.84,624555.0,66.0963,66.3677,66.087,66.3022,624555.0
2018-10-10 15:00:00,70.83,70.84,70.5,70.56,828736.0,66.2929,66.3022,65.984,66.0402,828736.0
2018-10-10 15:10:00,70.56,70.57,70.32,70.36,1469847.0,66.0402,66.0495,65.8155,65.853,1469847.0
2018-10-10 15:20:00,70.36,70.63,70.36,70.6,1426372.0,65.853,66.1057,65.853,66.0776,1426372.0
2018-10-10 15:30:00,70.59,70.61,70.18,70.18,1229272.0,66.0682,66.087,65.6845,65.6845,1229272.0
2018-10-10 15:40:00,70.18,70.35,69.89,70.31,3682871.0,65.6845,65.8436,65.4131,65.8062,3682871.0
2018-10-10 15:50:00,70.3,70.3,69.46,69.62,6538891.0,65.7968,65.7968,65.0106,65.1604,6538891.0
2018-10-11 09:30:00,69.31,69.77,69.18,69.27,2858798.0,64.8702,65.3008,64.7486,64.8328,2858798.0
2018-10-11 09:40:00,69.27,69.99,69.12,69.99,2220531.0,64.8328,65.5067,64.6924,65.5067,2220531.0
2018-10-11 09:50:00,69.99,70.49,69.87,70.46,2138353.0,65.5067,65.9747,65.3944,65.9466,2138353.0
2018-10-11 10:00:00,70.46,70.46,69.89,70.16,1716420.0,65.9466,65.9466,65.4131,65.6658,1716420.0
2018-10-11 10:10:00,70.16,70.19,69.49,69.66,1388451.0,65.6658,65.6939,65.0387,65.1978,1388451.0
2018-10-11 10:20:00,69.66,69.9,69.55,69.84,1317310.0,65.1978,65.4224,65.0949,65.3663,1317310.0
2018-10-11 10:30:00,69.84,70.02,69.68,69.8,1128487.0,65.3663,65.5348,65.2165,65.3289,1128487.0
2018-10-11 10:40:00,69.8,69.84,69.44,69.45,1212561.0,65.3289,65.3663,64.9919,65.0013,1212561.0
2018-10-11 10:50:00,69.44,69.65,69.39,69.44,1565033.0,64.9919,65.1885,64.9451,64.9919,1565033.0
2018-10-11 11:00:00,69.45,69.49,68.95,69.25,1585649.0,65.0013,65.0387,64.5333,64.8141,1585649.0
2018-10-11 11:10:00,69.24,69.33,68.93,69.22,1365544.0,64.8047,64.889,64.5146,64.786,1365544.0
2018-10-11 11:20:00,69.23,69.57,69.22,69.44,1014979.0,64.7954,65.1136,64.786,64.9919,1014979.0
2018-10-11 11:30:00,69.45,69.45,69.12,69.31,1106977.0,65.0013,65.0013,64.6924,64.8702,1106977.0
2018-10-11 11:40:00,69.31,69.94,69.31,69.93,1014437.0,64.8702,65.4599,64.8702,65.4505,1014437.0
2018-10-11 11:50:00,69.94,70.08,69.7,69.74,855290.0,65.4599,65.5909,65.2353,65.2727,855290.0
2018-10-11 12:00:00,69.74,69.91,69.66,69.69,831535.0,65.2727,65.4318,65.1978,65.2259,831535.0
2018-10-11 12:10:00,69.7,70.08,69.7,70.03,574469.0,65.2353,65.5909,65.2353,65.5441,574469.0
2018-10-11 12:20:00,70.03,70.31,70.03,70.03,738951.0,65.5441,65.8062,65.5441,65.5441,738951.0
2018-10-11 12:30:00,70.03,70.1,69.81,69.82,989365.0,65.5441,65.6096,65.3382,65.3476,989365.0
2018-10-11 12:40:00,69.82,69.98,69.65,69.73,794688.0,65.3476,65.4973,65.1885,65.2633,794688.0
2018-10-11 12:50:00,69.72,69.87,69.57,69.79,661316.0,65.254,65.3944,65.1136,65.3195,661316.0
2018-10-11 13:00:00,69.78,69.78,69.48,69.56,753352.0,65.3101,65.3101,65.0293,65.1042,753352.0
2018-10-11 13:10:00,69.58,69.97,69.48,69.89,523802.0,65.1229,65.488,65.0293,65.4131,523802.0
2018-10-11 13:20:00,69.88,69.99,69.74,69.89,713168.0,65.4037,65.5067,65.2727,65.4131,713168.0
2018-10-11 13:30:00,69.89,70.01,69.67,69.76,462528.0,65.4131,65.5254,65.2072,65.2914,462528.0
2018-10-11 13:40:00,69.77,69.85,69.52,69.54,591336.0,65.3008,65.3756,65.0668,65.0855,591336.0
2018-10-11 13:50:00,69.55,69.74,69.37,69.71,868095.0,65.0949,65.2727,64.9264,65.2446,868095.0
2018-10-11 14:00:00,69.71,69.75,69.5,69.53,882548.0,65.2446,65.2821,65.0481,65.0761,882548.0
2018-10-11 14:10:00,69.53,69.57,69.22,69.34,1002344.0,65.0761,65.1136,64.786,64.8983,1002344.0
2018-10-11 14:20:00,69.33,69.51,69.19,69.27,1077674.0,64.889,65.0574,64.7579,64.8328,1077674.0
2018-10-11 14:30:00,69.27,69.28,68.86,68.97,1704481.0,64.8328,64.8422,64.4491,64.552,1704481.0
2018-10-11 14:40:00,68.96,68.98,68.07,68.55,3547617.0,64.5427,64.5614,63.7097,64.1589,3547617.0
2018-10-11 14:50:00,68.55,68.94,68.48,68.67,2572247.0,64.1589,64.5239,64.0934,64.2712,2572247.0
2018-10-11 15:00:00,68.67,68.92,68.51,68.71,1786992.0,64.2712,64.5052,64.1215,64.3087,1786992.0
2018-10-11 15:10:00,68.71,69.67,68.58,69.65,2454300.0,64.3087,65.2072,64.187,65.1885,2454300.0
2018-10-11 15:20:00,69.65,69.74,69.37,69.41,1918670.0,65.1885,65.2727,64.9264,64.9638,1918670.0
2018-10-11 15:30:00,69.41,69.63,69.1,69.36,2006913.0,64.9638,65.1697,64.6737,64.917,2006913.0
2018-10-11 15:40:00,69.36,69.38,68.74,68.75,3126624.0,64.917,64.9358,64.3368,64.3461,3126624.0
2018-10-11 15:50:00,68.76,69.09,68.66,68.68,6591403.0,64.3555,64.6643,64.2619,64.2806,6591403.0
2018-10-12 09:30:00,70.57,70.71,70.39,70.45,2466953.0,66.0495,66.1806,65.8811,65.9372,2466953.0
2018-10-12 09:40:00,70.45,70.47,70.17,70.38,1933819.0,65.9372,65.9559,65.6751,65.8717,1933819.0
2018-10-12 09:50:00,70.38,70.58,70.17,70.5,942843.0,65.8717,66.0589,65.6751,65.984,942843.0
2018-10-12 10:00:00,70.5,70.82,70.44,70.8,911220.0,65.984,66.2835,65.9279,66.2648,911220.0
2018-10-12 10:10:00,70.81,70.83,70.47,70.5,788844.0,66.2742,66.2929,65.9559,65.984,788844.0
2018-10-12 10:20:00,70.49,70.59,70.29,70.29,785840.0,65.9747,66.0682,65.7875,65.7875,785840.0
2018-10-12 10:30:00,70.29,70.66,70.28,70.61,595324.0,65.7875,66.1338,65.7781,66.087,595324.0
2018-10-12 10:40:00,70.6,70.68,70.47,70.48,627529.0,66.0776,66.1525,65.9559,65.9653,627529.0
2018-10-12 10:50:00,70.48,70.72,70.44,70.47,778360.0,65.9653,66.1899,65.9279,65.9559,778360.0
2018-10-12 11:00:00,70.47,70.59,70.34,70.55,551053.0,65.9559,66.0682,65.8343,66.0308,551053.0
2018-10-12 11:10:00,70.56,70.61,70.4,70.44,843195.0,66.0402,66.087,65.8904,65.9279,843195.0
2018-10-12 11:20:00,70.45,70.56,70.3,70.39,521109.0,65.9372,66.0402,65.7968,65.8811,521109.0
2018-10-12 11:30:00,70.38,70.5,70.25,70.28,587920.0,65.8717,65.984,65.75,65.7781,587920.0
2018-10-12 11:40:00,70.28,70.3,69.9,70.12,712061.0,65.7781,65.7968,65.4224,65.6284,712061.0
2018-10-12 11:50:00,70.12,70.26,70.05,70.11,404805.0,65.6284,65.7594,65.5628,65.619,404805.0
2018-10-12 12:00:00,70.12,70.14,69.87,70.01,841415.0,65.6284,65.6471,65.3944,65.5254,841415.0
2018-10-12 12:10:00,70.01,70.12,69.91,69.95,371381.0,65.5254,65.6284,65.4318,65.4692,371381.0
2018-10-12 12:20:00,69.95,70.07,69.8,69.93,649920.0,65.4692,65.5816,65.3289,65.4505,649920.0
2018-10-12 12:30:00,69.93,70.0,69.73,69.73,696657.0,65.4505,65.516,65.2633,65.2633,696657.0
2018-10-12 12:40:00,69.74,69.79,69.45,69.48,716171.0,65.2727,65.3195,65.0013,65.0293,716171.0
2018-10-12 12:50:00,69.47,69.95,69.45,69.9,798358.0,65.02,65.4692,65.0013,65.4224,798358.0
2018-10-12 13:00:00,69.89,70.23,69.78,70.17,621399.0,65.4131,65.7313,65.3101,65.6751,621399.0
2018-10-12 13:10:00,70.18,70.25,69.92,69.98,867724.0,65.6845,65.75,65.4412,65.4973,867724.0
2018-10-12 13:20:00,69.98,70.17,69.94,69.95,602504.0,65.4973,65.6751,65.4599,65.4692,602504.0
2018-10-12 13:30:00,69.96,69.96,69.7,69.85,601112.0,65.4786,65.4786,65.2353,65.3756,601112.0
2018-10-12 13:40:00,69.84,70.13,69.75,70.1,667245.0,65.3663,65.6377,65.2821,65.6096,667245.0
2018-10-12 13:50:00,70.11,70.12,69.91,70.0,565995.0,65.619,65.6284,65.4318,65.516,565995.0
2018-10-12 14:00:00,69.99,70.04,69.76,69.86,774975.0,65.5067,65.5535,65.2914,65.385,774975.0
2018-10-12 14:10:00,69.85,69.95,69.62,69.92,932199.0,65.3756,65.4692,65.1604,65.4412,932199.0
2018-10-12 14:20:00,69.92,70.12,69.77,70.1,686197.0,65.4412,65.6284,65.3008,65.6096,686197.0
2018-10-12 14:30:00,70.1,70.13,69.85,69.94,510107.0,65.6096,65.6377,65.3756,65.4599,510107.0
2018-10-12 14:40:00,69.94,70.0,69.81,69.91,513500.0,65.4599,65.516,65.3382,65.4318,513500.0
2018-10-12 14:50:00,69.92,70.32,69.9,70.24,839611.0,65.4412,65.8155,65.4224,65.7407,839611.0
2018-10-12 15:00:00,70.24,70.43,70.11,70.4,748246.0,65.7407,65.9185,65.619,65.8904,748246.0
2018-10-12 15:10:00,70.4,70.51,70.3,70.35,831571.0,65.8904,65.9934,65.7968,65.8436,831571.0
2018-10-12 15:20:00,70.35,70.65,70.35,70.62,948009.0,65.8436,66.1244,65.8436,66.0963,948009.0
2018-10-12 15:30:00,70.62,70.69,70.5,70.56,1108989.0,66.0963,66.1618,65.984,66.0402,1108989.0
2018-10-12 15:40:00,70.55,70.84,70.55,70.82,1149940.0,66.0308,66.3022,66.0308,66.2835,1149940.0
2018-10-12 15:50:00,70.82,71.06,70.8,70.83,3699432.0,66.2835,66.5081,66.2648,66.2929,3699432.0
2018-10-15 09:30:00,70.57,70.63,70.0,70.01,960031.0,66.0495,66.1057,65.516,65.5254,960031.0
2018-10-15 09:40:00,70.01,70.35,69.99,70.21,823163.0,65.5254,65.8436,65.5067,65.7126,823163.0
2018-10-15 09:50:00,70.21,70.27,70.02,70.13,701678.0,65.7126,65.7687,65.5348,65.6377,701678.0
2018-10-15 10:00:00,70.11,70.15,69.78,69.83,594981.0,65.619,65.6564,65.3101,65.3569,594981.0
2018-10-15 10:10:00,69.82,69.95,69.63,69.67,676915.0,65.3476,65.4692,65.1697,65.2072,676915.0
2018-10-15 10:20:00,69.68,69.97,69.67,69.89,385619.0,65.2165,65.488,65.2072,65.4131,385619.0
2018-10-15 10:30:00,69.88,70.08,69.85,70.04,445853.0,65.4037,65.5909,65.3756,65.5535,445853.0
2018-10-15 10:40:00,70.05,70.09,69.85,69.89,363319.0,65.5628,65.6003,65.3756,65.4131,363319.0
2018-10-15 10:50:00,69.89,70.12,69.84,70.1,256012.0,65.4131,65.6284,65.3663,65.6096,256012.0
2018-10-15 11:00:00,70.11,70.32,70.04,70.29,385532.0,65.619,65.8155,65.5535,65.7875,385532.0
2018-10-15 11:10:00,70.29,70.44,70.28,70.32,414072.0,65.7875,65.9279,65.7781,65.8155,414072.0
2018-10-15 11:20:00,70.33,70.58,70.28,70.55,496453.0,65.8249,66.0589,65.7781,66.0308,496453.0
2018-10-15 11:30:00,70.56,70.59,70.37,70.42,402369.0,66.0402,66.0682,65.8623,65.9091,402369.0
2018-10-15 11:40:00,70.42,70.47,70.29,70.33,302624.0,65.9091,65.9559,65.7875,65.8249,302624.0
2018-10-15 11:50:00,70.33,70.36,69.99,70.02,641690.0,65.8249,65.853,65.5067,65.5348,641690.0
2018-10-15 12:00:00,70.02,70.07,69.92,69.96,332547.0,65.5348,65.5816,65.4412,65.4786,332547.0
2018-10-15 12:10:00,69.95,70.01,69.8,69.98,669883.0,65.4692,65.5254,65.3289,65.4973,669883.0
2018-10-15 12:20:00,69.99,70.15,69.94,70.13,227492.0,65.5067,65.6564,65.4599,65.6377,227492.0
2018-10-15 12:30:00,70.13,70.31,70.09,70.26,254329.0,65.6377,65.8062,65.6003,65.7594,254329.0
2018-10-15 12:40:00,70.27,70.27,70.13,70.24,246542.0,65.7687,65.7687,65.6377,65.7407,246542.0
2018-10-15 12:50:00,70.24,70.33,70.17,70.22,285956.0,65.7407,65.8249,65.6751,65.7219,285956.0
2018-10-15 13:00:00,70.22,70.37,70.19,70.31,248935.0,65.7219,65.8623,65.6939,65.8062,248935.0
2018-10-15 13:10:00,70.31,70.32,70.2,70.2,193415.0,65.8062,65.8155,65.7032,65.7032,193415.0
2018-10-15 13:20:00,70.2,70.2,70.03,70.09,268182.0,65.7032,65.7032,65.5441,65.6003,268182.0
2018-10-15 13:30:00,70.08,70.32,70.05,70.29,225785.0,65.5909,65.8155,65.5628,65.7875,225785.0
2018-10-15 13:40:00,70.29,70.45,70.28,70.45,272501.0,65.7875,65.9372,65.7781,65.9372,272501.0
2018-10-15 13:50:00,70.46,70.47,70.28,70.3,212680.0,65.9466,65.9559,65.7781,65.7968,212680.0
2018-10-15 14:00:00,70.31,70.33,70.14,70.23,296049.0,65.8062,65.8249,65.6471,65.7313,296049.0
2018-10-15 14:10:00,70.22,70.24,70.0,70.03,340079.0,65.7219,65.7407,65.516,65.5441,340079.0
2018-10-15 14:20:00,70.03,70.12,69.9,69.93,420796.0,65.5441,65.6284,65.4224,65.4505,420796.0
2018-10-15 14:30:00,69.93,70.06,69.87,70.02,434917.0,65.4505,65.5722,65.3944,65.5348,434917.0
2018-10-15 14:40:00,70.03,70.27,70.03,70.26,424653.0,65.5441,65.7687,65.5441,65.7594,424653.0
2018-10-15 14:50:00,70.26,70.4,70.26,70.31,312706.0,65.7594,65.8904,65.7594,65.8062,312706.0
2018-10-15 15:00:00,70.31,70.45,70.24,70.27,510066.0,65.8062,65.9372,65.7407,65.7687,510066.0
2018-10-15 15:10:00,70.27,70.28,69.98,70.01,822427.0,65.7687,65.7781,65.4973,65.5254,822427.0
2018-10-15 15:20:00,70.0,70.1,69.94,69.96,313764.0,65.516,65.6096,65.4599,65.4786,313764.0
2018-10-15 15:30:00,69.95,70.01,69.86,69.96,568653.0,65.4692,65.5254,65.385,65.4786,568653.0
2018-10-15 15:40:00,69.96,70.07,69.91,69.93,941630.0,65.4786,65.5816,65.4318,65.4505,941630.0
2018-10-15 15:50:00,69.93,69.97,69.67,69.67,1572233.0,65.4505,65.488,65.2072,65.2072,1572233.0
2018-10-16 09:30:00,70.55,70.74,70.48,70.65,933603.0,66.0308,66.2086,65.9653,66.1244,933603.0
2018-10-16 09:40:00,70.66,70.72,70.49,70.54,779895.0,66.1338,66.1899,65.9747,66.0214,779895.0
2018-10-16 09:50:00,70.56,70.75,70.44,70.73,519005.0,66.0402,66.218,65.9279,66.1993,519005.0
2018-10-16 10:00:00,70.73,70.86,70.6,70.63,846733.0,66.1993,66.321,66.0776,66.1057,846733.0
2018-10-16 10:10:00,70.63,70.7,70.46,70.51,692319.0,66.1057,66.1712,65.9466,65.9934,692319.0
2018-10-16 10:20:00,70.52,70.63,70.46,70.47,436648.0,66.0027,66.1057,65.9466,65.9559,436648.0
2018-10-16 10:30:00,70.46,70.56,70.38,70.5,468821.0,65.9466,66.0402,65.8717,65.984,468821.0
2018-10-16 10:40:00,70.5,70.75,70.5,70.69,669075.0,65.984,66.218,65.984,66.1618,669075.0
2018-10-16 10:50:00,70.69,70.87,70.68,70.85,836176.0,66.1618,66.3303,66.1525,66.3116,836176.0
2018-10-16 11:00:00,70.85,70.91,70.76,70.88,385287.0,66.3116,66.3677,66.2274,66.3397,385287.0
2018-10-16 11:10:00,70.88,71.11,70.82,71.08,498325.0,66.3397,66.5549,66.2835,66.5269,498325.0
2018-10-16 11:20:00,71.08,71.15,71.04,71.13,270672.0,66.5269,66.5924,66.4894,66.5737,270672.0
2018-10-16 11:30:00,71.12,71.22,71.08,71.2,313321.0,66.5643,66.6579,66.5269,66.6392,313321.0
2018-10-16 11:40:00,71.2,71.22,71.13,71.22,309379.0,66.6392,66.6579,66.5737,66.6579,309379.0
2018-10-16 11:50:00,71.21,71.33,71.14,71.32,361645.0,66.6485,66.7608,66.583,66.7515,361645.0
2018-10-16 12:00:00,71.32,71.37,71.29,71.32,242280.0,66.7515,66.7983,66.7234,66.7515,242280.0
2018-10-16 12:10:00,71.32,71.35,71.21,71.22,250595.0,66.7515,66.7796,66.6485,66.6579,250595.0
2018-10-16 12:20:00,71.22,71.27,71.16,71.27,193447.0,66.6579,66.7047,66.6017,66.7047,193447.0
2018-10-16 12:30:00,71.27,71.31,71.21,71.26,168716.0,66.7047,66.7421,66.6485,66.6953,168716.0
2018-10-16 12:40:00,71.24,71.32,71.24,71.3,121313.0,66.6766,66.7515,66.6766,66.7328,121313.0
2018-10-16 12:50:00,71.3,71.37,71.26,71.36,107317.0,66.7328,66.7983,66.6953,66.7889,107317.0
2018-10-16 13:00:00,71.36,71.39,71.32,71.36,332204.0,66.7889,66.817,66.7515,66.7889,332204.0
2018-10-16 13:10:00,71.36,71.44,71.33,71.43,229183.0,66.7889,66.8638,66.7608,66.8544,229183.0
2018-10-16 13:20:00,71.42,71.45,71.38,71.4,187103.0,66.8451,66.8732,66.8076,66.8264,187103.0
2018-10-16 13:30:00,71.41,71.48,71.4,71.46,367506.0,66.8357,66.9012,66.8264,66.8825,367506.0
2018-10-16 13:40:00,71.47,71.58,71.47,71.54,258082.0,66.8919,66.9948,66.8919,66.9574,258082.0
2018-10-16 13:50:00,71.53,71.55,71.41,71.46,418058.0,66.948,66.9668,66.8357,66.8825,418058.0
2018-10-16 14:00:00,71.47,71.58,71.46,71.55,281907.0,66.8919,66.9948,66.8825,66.9668,281907.0
2018-10-16 14:10:00,71.55,71.6,71.48,71.51,366627.0,66.9668,67.0135,66.9012,66.9293,366627.0
2018-10-16 14:20:00,71.52,71.61,71.45,71.6,354642.0,66.9387,67.0229,66.8732,67.0135,354642.0
2018-10-16 14:30:00,71.61,71.65,71.53,71.53,402678.0,67.0229,67.0603,66.948,66.948,402678.0
2018-10-16 14:40:00,71.54,71.63,71.51,71.61,427230.0,66.9574,67.0416,66.9293,67.0229,427230.0
2018-10-16 14:50:00,71.61,71.62,71.45,71.49,615175.0,67.0229,67.0323,66.8732,66.9106,615175.0
2018-10-16 15:00:00,71.49,71.6,71.42,71.59,447423.0,66.9106,67.0135,66.8451,67.0042,447423.0
2018-10-16 15:10:00,71.59,71.72,71.54,71.7,596159.0,67.0042,67.1259,66.9574,67.1071,596159.0
2018-10-16 15:20:00,71.7,71.71,71.6,71.63,425173.0,67.1071,67.1165,67.0135,67.0416,425173.0
2018-10-16 15:30:00,71.62,71.78,71.6,71.77,611935.0,67.0323,67.182,67.0135,67.1727,611935.0
2018-10-16 15:40:00,71.77,71.94,71.75,71.92,830370.0,67.1727,67.3318,67.1539,67.3131,830370.0
2018-10-16 15:50:00,71.92,72.0,71.75,71.75,2854996.0,67.3131,67.3879,67.1539,67.1539,2854996.0
2018-10-17 09:30:00,71.86,71.91,71.24,71.27,882841.0,67.2569,67.3037,66.6766,66.7047,882841.0
2018-10-17 09:40:00,71.26,71.6,71.26,71.47,708246.0,66.6953,67.0135,66.6953,66.8919,708246.0
2018-10-17 09:50:00,71.48,71.63,71.35,71.35,529988.0,66.9012,67.0416,66.7796,66.7796,529988.0
2018-10-17 10:00:00,71.34,71.35,71.14,71.34,658444.0,66.7702,66.7796,66.583,66.7702,658444.0
2018-10-17 10:10:00,71.35,71.38,71.11,71.23,462935.0,66.7796,66.8076,66.5549,66.6672,462935.0
2018-10-17 10:20:00,71.23,71.29,71.06,71.24,606012.0,66.6672,66.7234,66.5081,66.6766,606012.0
2018-10-17 10:30:00,71.23,71.31,70.95,70.99,624566.0,66.6672,66.7421,66.4052,66.4426,624566.0
2018-10-17 10:40:00,70.99,70.99,70.8,70.96,609622.0,66.4426,66.4426,66.2648,66.4145,609622.0
2018-10-17 10:50:00,70.96,71.06,70.86,70.98,682173.0,66.4145,66.5081,66.321,66.4333,682173.0
2018-10-17 11:00:00,70.97,71.2,70.86,71.19,451134.0,66.4239,66.6392,66.321,66.6298,451134.0
2018-10-17 11:10:00,71.19,71.29,71.11,71.22,401203.0,66.6298,66.7234,66.5549,66.6579,401203.0
2018-10-17 11:20:00,71.23,71.28,71.19,71.27,317384.0,66.6672,66.714,66.6298,66.7047,317384.0
2018-10-17 11:30:00,71.27,71.32,71.06,71.08,227905.0,66.7047,66.7515,66.5081,66.5269,227905.0
2018-10-17 11:40:00,71.08,71.48,71.08,71.42,538134.0,66.5269,66.9012,66.5269,66.8451,538134.0
2018-10-17 11:50:00,71.42,71.44,71.28,71.43,233789.0,66.8451,66.8638,66.714,66.8544,233789.0
2018-10-17 12:00:00,71.44,71.47,71.33,71.46,343471.0,66.8638,66.8919,66.7608,66.8825,343471.0
2018-10-17 12:10:00,71.46,71.62,71.32,71.59,569946.0,66.8825,67.0323,66.7515,67.0042,569946.0
2018-10-17 12:20:00,71.6,71.65,71.42,71.43,223684.0,67.0135,67.0603,66.8451,66.8544,223684.0
2018-10-17 12:30:00,71.43,71.52,71.4,71.52,159485.0,66.8544,66.9387,66.8264,66.9387,159485.0
2018-10-17 12:40:00,71.52,71.63,71.32,71.33,410356.0,66.9387,67.0416,66.7515,66.7608,410356.0
2018-10-17 12:50:00,71.34,71.56,71.34,71.52,178271.0,66.7702,66.9761,66.7702,66.9387,178271.0
2018-10-17 13:00:00,71.53,71.74,71.49,71.68,467052.0,66.948,67.1446,66.9106,67.0884,467052.0
2018-10-17 13:10:00,71.68,71.8,71.61,71.65,213089.0,67.0884,67.2007,67.0229,67.0603,213089.0
2018-10-17 13:20:00,71.65,71.67,71.52,71.58,282160.0,67.0603,67.0791,66.9387,66.9948,282160.0
2018-10-17 13:30:00,71.58,71.72,71.51,71.67,366272.0,66.9948,67.1259,66.9293,67.0791,366272.0
2018-10-17 13:40:00,71.68,71.7,71.53,71.56,325257.0,67.0884,67.1071,66.948,66.9761,325257.0
2018-10-17 13:50:00,71.56,71.62,71.47,71.54,245328.0,66.9761,67.0323,66.8919,66.9574,245328.0
2018-10-17 14:00:00,71.53,71.64,71.36,71.59,452499.0,66.948,67.051,66.7889,67.0042,452499.0
2018-10-17 14:10:00,71.58,71.58,71.25,71.3,454979.0,66.9948,66.9948,66.686,66.7328,454979.0
2018-10-17 14:20:00,71.3,71.3,71.08,71.21,635152.0,66.7328,66.7328,66.5269,66.6485,635152.0
2018-10-17 14:30:00,71.2,71.34,71.14,71.3,543186.0,66.6392,66.7702,66.583,66.7328,543186.0
2018-10-17 14:40:00,71.3,71.43,71.3,71.43,337835.0,66.7328,66.8544,66.7328,66.8544,337835.0
2018-10-17 14:50:00,71.42,71.62,71.39,71.54,453004.0,66.8451,67.0323,66.817,66.9574,453004.0
2018-10-17 15:00:00,71.55,71.59,71.44,71.57,578100.0,66.9668,67.0042,66.8638,66.9855,578100.0
2018-10-17 15:10:00,71.56,71.57,71.32,71.4,485688.0,66.9761,66.9855,66.7515,66.8264,485688.0
2018-10-17 15:20:00,71.4,71.56,71.38,71.53,529233.0,66.8264,66.9761,66.8076,66.948,529233.0
2018-10-17 15:30:00,71.52,71.56,71.33,71.47,711486.0,66.9387,66.9761,66.7608,66.8919,711486.0
2018-10-17 15:40:00,71.47,71.5,71.23,71.29,1593347.0,66.8919,66.92,66.6672,66.7234,1593347.0
2018-10-17 15:50:00,71.3,71.51,71.26,71.46,3300926.0,66.7328,66.9293,66.6953,66.8825,3300926.0
2018-10-18 09:30:00,71.12,71.14,70.8,71.09,662118.0,66.5643,66.583,66.2648,66.5362,662118.0
2018-10-18 09:40:00,71.09,71.17,70.96,71.09,402547.0,66.5362,66.6111,66.4145,66.5362,402547.0
2018-10-18 09:50:00,71.09,71.14,70.91,70.96,503892.0,66.5362,66.583,66.3677,66.4145,503892.0
2018-10-18 10:00:00,70.95,71.01,70.78,70.78,703839.0,66.4052,66.4613,66.2461,66.2461,703839.0
2018-10-18 10:10:00,70.78,70.94,70.7,70.9,648367.0,66.2461,66.3958,66.1712,66.3584,648367.0
2018-10-18 10:20:00,70.89,70.95,70.78,70.85,311219.0,66.349,66.4052,66.2461,66.3116,311219.0
2018-10-18 10:30:00,70.85,71.05,70.8,71.04,466089.0,66.3116,66.4988,66.2648,66.4894,466089.0
2018-10-18 10:40:00,71.05,71.1,70.92,70.92,336417.0,66.4988,66.5456,66.3771,66.3771,336417.0
2018-10-18 10:50:00,70.92,71.11,70.88,71.01,303685.0,66.3771,66.5549,66.3397,66.4613,303685.0
2018-10-18 11:00:00,71.02,71.09,70.76,70.78,381249.0,66.4707,66.5362,66.2274,66.2461,381249.0
2018-10-18 11:10:00,70.78,70.83,70.67,70.69,279200.0,66.2461,66.2929,66.1431,66.1618,279200.0
2018-10-18 11:20:00,70.69,70.71,70.42,70.45,572229.0,66.1618,66.1806,65.9091,65.9372,572229.0
2018-10-18 11:30:00,70.45,70.47,70.19,70.38,797146.0,65.9372,65.9559,65.6939,65.8717,797146.0
2018-10-18 11:40:00,70.37,70.38,69.94,70.04,850711.0,65.8623,65.8717,65.4599,65.5535,850711.0
2018-10-18 11:50:00,70.04,70.11,69.9,70.03,525285.0,65.5535,65.619,65.4224,65.5441,525285.0
2018-10-18 12:00:00,70.01,70.18,69.94,70.1,475306.0,65.5254,65.6845,65.4599,65.6096,475306.0
2018-10-18 12:10:00,70.11,70.17,70.0,70.06,334788.0,65.619,65.6751,65.516,65.5722,334788.0
2018-10-18 12:20:00,70.06,70.36,70.01,70.29,431553.0,65.5722,65.853,65.5254,65.7875,431553.0
2018-10-18 12:30:00,70.28,70.45,70.21,70.43,301365.0,65.7781,65.9372,65.7126,65.9185,301365.0
2018-10-18 12:40:00,70.44,70.54,70.33,70.37,342496.0,65.9279,66.0214,65.8249,65.8623,342496.0
2018-10-18 12:50:00,70.36,70.42,70.24,70.26,253353.0,65.853,65.9091,65.7407,65.7594,253353.0
2018-10-18 13:00:00,70.25,70.3,70.03,70.07,437940.0,65.75,65.7968,65.5441,65.5816,437940.0
2018-10-18 13:10:00,70.06,70.1,69.85,69.89,511801.0,65.5722,65.6096,65.3756,65.4131,511801.0
2018-10-18 13:20:00,69.89,69.94,69.69,69.79,572802.0,65.4131,65.4599,65.2259,65.3195,572802.0
2018-10-18 13:30:00,69.8,69.9,69.69,69.81,1037358.0,65.3289,65.4224,65.2259,65.3382,1037358.0
2018-10-18 13:40:00,69.81,69.88,69.62,69.86,834588.0,65.3382,65.4037,65.1604,65.385,834588.0
2018-10-18 13:50:00,69.86,69.9,69.72,69.83,501726.0,65.385,65.4224,65.254,65.3569,501726.0
2018-10-18 14:00:00,69.83,70.15,69.79,70.05,494116.0,65.3569,65.6564,65.3195,65.5628,494116.0
2018-10-18 14:10:00,70.05,70.1,69.82,69.83,303174.0,65.5628,65.6096,65.3476,65.3569,303174.0
2018-10-18 14:20:00,69.83,70.14,69.8,70.02,406478.0,65.3569,65.6471,65.3289,65.5348,406478.0
2018-10-18 14:30:00,70.02,70.18,69.92,70.05,431245.0,65.5348,65.6845,65.4412,65.5628,431245.0
2018-10-18 14:40:00,70.04,70.28,70.01,70.14,418839.0,65.5535,65.7781,65.5254,65.6471,418839.0
2018-10-18 14:50:00,70.14,70.25,70.08,70.09,314265.0,65.6471,65.75,65.5909,65.6003,314265.0
2018-10-18 15:00:00,70.09,70.16,69.9,69.92,433795.0,65.6003,65.6658,65.4224,65.4412,433795.0
2018-10-18 15:10:00,69.93,70.13,69.85,69.98,375501.0,65.4505,65.6377,65.3756,65.4973,375501.0
2018-10-18 15:20:00,70.0,70.15,69.93,70.07,595859.0,65.516,65.6564,65.4505,65.5816,595859.0
2018-10-18 15:30:00,70.06,70.15,69.89,70.14,860452.0,65.5722,65.6564,65.4131,65.6471,860452.0
2018-10-18 15:40:00,70.15,70.25,70.04,70.12,1147043.0,65.6564,65.75,65.5535,65.6284,1147043.0
2018-10-18 15:50:00,70.12,70.12,69.93,70.04,2632937.0,65.6284,65.6284,65.4505,65.5535,2632937.0
2018-10-19 09:30:00,70.45,70.98,70.45,70.96,937147.0,65.9372,66.4333,65.9372,66.4145,937147.0
2018-10-19 09:40:00,70.96,71.1,70.91,70.98,659122.0,66.4145,66.5456,66.3677,66.4333,659122.0
2018-10-19 09:50:00,70.98,71.1,70.9,70.91,459221.0,66.4333,66.5456,66.3584,66.3677,459221.0
2018-10-19 10:00:00,70.92,71.17,70.88,71.15,565184.0,66.3771,66.6111,66.3397,66.5924,565184.0
2018-10-19 10:10:00,71.15,71.15,70.95,70.98,428610.0,66.5924,66.5924,66.4052,66.4333,428610.0
2018-10-19 10:20:00,70.98,71.12,70.95,71.02,465442.0,66.4333,66.5643,66.4052,66.4707,465442.0
2018-10-19 10:30:00,71.02,71.21,71.0,71.09,331308.0,66.4707,66.6485,66.452,66.5362,331308.0
2018-10-19 10:40:00,71.09,71.11,70.91,70.93,341539.0,66.5362,66.5549,66.3677,66.3865,341539.0
2018-10-19 10:50:00,70.93,71.04,70.89,71.03,269035.0,66.3865,66.4894,66.349,66.4801,269035.0
2018-10-19 11:00:00,71.04,71.15,70.98,71.05,292540.0,66.4894,66.5924,66.4333,66.4988,292540.0
2018-10-19 11:10:00,71.04,71.09,70.87,70.88,273059.0,66.4894,66.5362,66.3303,66.3397,273059.0
2018-10-19 11:20:00,70.88,70.92,70.69,70.71,257653.0,66.3397,66.3771,66.1618,66.1806,257653.0
2018-10-19 11:30:00,70.72,70.78,70.53,70.61,439076.0,66.1899,66.2461,66.0121,66.087,439076.0
2018-10-19 11:40:00,70.61,70.65,70.49,70.56,376098.0,66.087,66.1244,65.9747,66.0402,376098.0
2018-10-19 11:50:00,70.56,70.67,70.39,70.6,667467.0,66.0402,66.1431,65.8811,66.0776,667467.0
2018-10-19 12:00:00,70.6,70.65,70.46,70.5,300911.0,66.0776,66.1244,65.9466,65.984,300911.0
2018-10-19 12:10:00,70.51,70.51,70.21,70.27,547462.0,65.9934,65.9934,65.7126,65.7687,547462.0
2018-10-19 12:20:00,70.26,70.26,69.91,70.01,629804.0,65.7594,65.7594,65.4318,65.5254,629804.0
2018-10-19 12:30:00,69.99,70.01,69.77,69.87,555600.0,65.5067,65.5254,65.3008,65.3944,555600.0
2018-10-19 12:40:00,69.87,70.06,69.75,70.02,471501.0,65.3944,65.5722,65.2821,65.5348,471501.0
2018-10-19 12:50:00,70.01,70.28,69.91,70.2,454459.0,65.5254,65.7781,65.4318,65.7032,454459.0
2018-10-19 13:00:00,70.19,70.19,69.9,69.95,361280.0,65.6939,65.6939,65.4224,65.4692,361280.0
2018-10-19 13:10:00,69.95,70.32,69.95,70.26,558168.0,65.4692,65.8155,65.4692,65.7594,558168.0
2018-10-19 13:20:00,70.25,70.34,70.19,70.34,273376.0,65.75,65.8343,65.6939,65.8343,273376.0
2018-10-19 13:30:00,70.33,70.43,70.27,70.3,249999.0,65.8249,65.9185,65.7687,65.7968,249999.0
2018-10-19 13:40:00,70.29,70.37,70.16,70.23,448246.0,65.7875,65.8623,65.6658,65.7313,448246.0
2018-10-19 13:50:00,70.24,70.24,70.09,70.11,114143.0,65.7407,65.7407,65.6003,65.619,114143.0
2018-10-19 14:00:00,70.11,70.12,69.76,69.93,717497.0,65.619,65.6284,65.2914,65.4505,717497.0
2018-10-19 14:10:00,69.93,70.03,69.89,69.95,1022305.0,65.4505,65.5441,65.4131,65.4692,1022305.0
2018-10-19 14:20:00,69.94,70.21,69.9,70.09,513912.0,65.4599,65.7126,65.4224,65.6003,513912.0
2018-10-19 14:30:00,70.08,70.18,70.01,70.1,376636.0,65.5909,65.6845,65.5254,65.6096,376636.0
2018-10-19 14:40:00,70.09,70.24,70.01,70.21,325781.0,65.6003,65.7407,65.5254,65.7126,325781.0
2018-10-19 14:50:00,70.2,70.26,70.05,70.06,319786.0,65.7032,65.7594,65.5628,65.5722,319786.0
2018-10-19 15:00:00,70.05,70.14,70.01,70.08,562867.0,65.5628,65.6471,65.5254,65.5909,562867.0
2018-10-19 15:10:00,70.07,70.19,69.99,70.18,652000.0,65.5816,65.6939,65.5067,65.6845,652000.0
2018-10-19 15:20:00,70.17,70.32,70.06,70.3,769267.0,65.6751,65.8155,65.5722,65.7968,769267.0
2018-10-19 15:30:00,70.3,70.34,70.22,70.25,756944.0,65.7968,65.8343,65.7219,65.75,756944.0
2018-10-19 15:40:00,70.25,70.35,70.21,70.28,648723.0,65.75,65.8436,65.7126,65.7781,648723.0
2018-10-19 15:50:00,70.27,70.34,69.99,70.0,3042593.0,65.7687,65.8343,65.5067,65.516,3042593.0
2018-10-22 09:30:00,70.34,70.63,70.21,70.23,865673.0,65.8343,66.1057,65.7126,65.7313,865673.0
2018-10-22 09:40:00,70.23,70.39,70.17,70.35,418375.0,65.7313,65.8811,65.6751,65.8436,418375.0
2018-10-22 09:50:00,70.35,70.35,69.93,70.03,1151208.0,65.8436,65.8436,65.4505,65.5441,1151208.0
2018-10-22 10:00:00,70.03,70.11,69.92,70.07,472455.0,65.5441,65.619,65.4412,65.5816,472455.0
2018-10-22 10:10:00,70.05,70.27,70.03,70.14,459667.0,65.5628,65.7687,65.5441,65.6471,459667.0
2018-10-22 10:20:00,70.13,70.19,70.01,70.13,600634.0,65.6377,65.6939,65.5254,65.6377,600634.0
2018-10-22 10:30:00,70.13,70.49,70.06,70.45,421801.0,65.6377,65.9747,65.5722,65.9372,421801.0
2018-10-22 10:40:00,70.47,70.93,70.45,70.91,563447.0,65.9559,66.3865,65.9372,66.3677,563447.0
2018-10-22 10:50:00,70.91,71.03,70.83,70.87,392109.0,66.3677,66.4801,66.2929,66.3303,392109.0
2018-10-22 11:00:00,70.87,70.97,70.77,70.81,398130.0,66.3303,66.4239,66.2367,66.2742,398130.0
2018-10-22 11:10:00,70.81,70.91,70.72,70.91,179407.0,66.2742,66.3677,66.1899,66.3677,179407.0
2018-10-22 11:20:00,70.9,71.05,70.77,70.82,372183.0,66.3584,66.4988,66.2367,66.2835,372183.0
2018-10-22 11:30:00,70.83,70.87,70.67,70.7,277497.0,66.2929,66.3303,66.1431,66.1712,277497.0
2018-10-22 11:40:00,70.7,70.75,70.58,70.72,211404.0,66.1712,66.218,66.0589,66.1899,211404.0
2018-10-22 11:50:00,70.73,70.73,70.48,70.59,195230.0,66.1993,66.1993,65.9653,66.0682,195230.0
2018-10-22 12:00:00,70.6,70.77,70.52,70.63,236609.0,66.0776,66.2367,66.0027,66.1057,236609.0
2018-10-22 12:10:00,70.63,70.64,70.41,70.43,372132.0,66.1057,66.115,65.8998,65.9185,372132.0
2018-10-22 12:20:00,70.45,70.49,70.33,70.49,270077.0,65.9372,65.9747,65.8249,65.9747,270077.0
2018-10-22 12:30:00,70.49,70.65,70.48,70.57,293552.0,65.9747,66.1244,65.9653,66.0495,293552.0
2018-10-22 12:40:00,70.58,70.75,70.57,70.62,255506.0,66.0589,66.218,66.0495,66.0963,255506.0
2018-10-22 12:50:00,70.61,70.78,70.61,70.7,337592.0,66.087,66.2461,66.087,66.1712,337592.0
2018-10-22 13:00:00,70.69,70.85,70.6,70.79,238077.0,66.1618,66.3116,66.0776,66.2554,238077.0
2018-10-22 13:10:00,70.81,70.84,70.74,70.74,127791.0,66.2742,66.3022,66.2086,66.2086,127791.0
2018-10-22 13:20:00,70.75,70.77,70.57,70.61,261621.0,66.218,66.2367,66.0495,66.087,261621.0
2018-10-22 13:30:00,70.62,70.76,70.6,70.7,164460.0,66.0963,66.2274,66.0776,66.1712,164460.0
2018-10-22 13:40:00,70.71,70.8,70.6,70.63,267467.0,66.1806,66.2648,66.0776,66.1057,267467.0
2018-10-22 13:50:00,70.62,70.62,70.54,70.55,246853.0,66.0963,66.0963,66.0214,66.0308,246853.0
2018-10-22 14:00:00,70.54,70.69,70.52,70.65,192781.0,66.0214,66.1618,66.0027,66.1244,192781.0
2018-10-22 14:10:00,70.67,70.75,70.57,70.6,190547.0,66.1431,66.218,66.0495,66.0776,190547.0
2018-10-22 14:20:00,70.6,70.67,70.52,70.54,165818.0,66.0776,66.1431,66.0027,66.0214,165818.0
2018-10-22 14:30:00,70.53,70.7,70.5,70.66,283460.0,66.0121,66.1712,65.984,66.1338,283460.0
2018-10-22 14:40:00,70.66,70.8,70.54,70.76,306130.0,66.1338,66.2648,66.0214,66.2274,306130.0
2018-10-22 14:50:00,70.77,70.79,70.68,70.72,234861.0,66.2367,66.2554,66.1525,66.1899,234861.0
2018-10-22 15:00:00,70.72,70.94,70.66,70.89,450422.0,66.1899,66.3958,66.1338,66.349,450422.0
2018-10-22 15:10:00,70.88,70.95,70.8,70.81,302853.0,66.3397,66.4052,66.2648,66.2742,302853.0
2018-10-22 15:20:00,70.81,70.85,70.76,70.84,230490.0,66.2742,66.3116,66.2274,66.3022,230490.0
2018-10-22 15:30:00,70.84,70.98,70.78,70.82,670813.0,66.3022,66.4333,66.2461,66.2835,670813.0
2018-10-22 15:40:00,70.82,70.84,70.72,70.75,605881.0,66.2835,66.3022,66.1899,66.218,605881.0
2018-10-22 15:50:00,70.75,70.8,70.59,70.59,1641478.0,66.218,66.2648,66.0682,66.0682,1641478.0
2018-10-23 09:30:00,69.12,69.35,68.91,69.09,1651746.0,64.6924,64.9077,64.4959,64.6643,1651746.0
2018-10-23 09:40:00,69.1,69.33,68.97,69.26,1044533.0,64.6737,64.889,64.552,64.8234,1044533.0
2018-10-23 09:50:00,69.26,69.26,68.99,69.03,616292.0,64.8234,64.8234,64.5707,64.6082,616292.0
2018-10-23 10:00:00,69.01,69.07,68.54,68.67,843584.0,64.5895,64.6456,64.1496,64.2712,843584.0
2018-10-23 10:10:00,68.66,68.75,68.42,68.58,1055091.0,64.2619,64.3461,64.0372,64.187,1055091.0
2018-10-23 10:20:00,68.59,68.87,68.51,68.76,974740.0,64.1964,64.4584,64.1215,64.3555,974740.0
2018-10-23 10:30:00,68.76,68.8,68.57,68.8,766041.0,64.3555,64.3929,64.1776,64.3929,766041.0
2018-10-23 10:40:00,68.8,68.99,68.68,68.96,764118.0,64.3929,64.5707,64.2806,64.5427,764118.0
2018-10-23 10:50:00,68.96,69.05,68.79,68.84,421711.0,64.5427,64.6269,64.3835,64.4303,421711.0
2018-10-23 11:00:00,68.82,68.91,68.68,68.82,554740.0,64.4116,64.4959,64.2806,64.4116,554740.0
2018-10-23 11:10:00,68.84,69.08,68.84,69.07,642739.0,64.4303,64.655,64.4303,64.6456,642739.0
2018-10-23 11:20:00,69.06,69.28,69.04,69.2,332563.0,64.6363,64.8422,64.6175,64.7673,332563.0
2018-10-23 11:30:00,69.21,69.23,69.05,69.05,247975.0,64.7766,64.7954,64.6269,64.6269,247975.0
2018-10-23 11:40:00,69.06,69.18,69.01,69.08,390503.0,64.6363,64.7486,64.5895,64.655,390503.0
2018-10-23 11:50:00,69.07,69.12,68.91,68.92,288236.0,64.6456,64.6924,64.4959,64.5052,288236.0
2018-10-23 12:00:00,68.92,69.34,68.91,69.34,440987.0,64.5052,64.8983,64.4959,64.8983,440987.0
2018-10-23 12:10:00,69.33,69.41,69.26,69.36,258828.0,64.889,64.9638,64.8234,64.917,258828.0
2018-10-23 12:20:00,69.37,69.58,69.33,69.54,546758.0,64.9264,65.1229,64.889,65.0855,546758.0
2018-10-23 12:30:00,69.55,69.7,69.55,69.68,161083.0,65.0949,65.2353,65.0949,65.2165,161083.0
2018-10-23 12:40:00,69.68,69.91,69.67,69.79,358593.0,65.2165,65.4318,65.2072,65.3195,358593.0
2018-10-23 12:50:00,69.82,69.86,69.61,69.61,193199.0,65.3476,65.385,65.151,65.151,193199.0
2018-10-23 13:00:00,69.6,70.04,69.58,70.0,591312.0,65.1417,65.5535,65.1229,65.516,591312.0
2018-10-23 13:10:00,70.0,70.0,69.78,69.83,363100.0,65.516,65.516,65.3101,65.3569,363100.0
2018-10-23 13:20:00,69.83,70.05,69.8,69.89,281545.0,65.3569,65.5628,65.3289,65.4131,281545.0
2018-10-23 13:30:00,69.88,70.01,69.7,69.79,649315.0,65.4037,65.5254,65.2353,65.3195,649315.0
2018-10-23 13:40:00,69.8,69.84,69.65,69.72,480824.0,65.3289,65.3663,65.1885,65.254,480824.0
2018-10-23 13:50:00,69.71,69.88,69.69,69.73,314659.0,65.2446,65.4037,65.2259,65.2633,314659.0
2018-10-23 14:00:00,69.74,69.92,69.71,69.88,437043.0,65.2727,65.4412,65.2446,65.4037,437043.0
2018-10-23 14:10:00,69.89,70.29,69.85,70.28,696331.0,65.4131,65.7875,65.3756,65.7781,696331.0
2018-10-23 14:20:00,70.28,70.32,70.16,70.21,467960.0,65.7781,65.8155,65.6658,65.7126,467960.0
2018-10-23 14:30:00,70.21,70.43,70.2,70.39,368550.0,65.7126,65.9185,65.7032,65.8811,368550.0
2018-10-23 14:40:00,70.38,70.44,70.25,70.36,471277.0,65.8717,65.9279,65.75,65.853,471277.0
2018-10-23 14:50:00,70.36,70.51,70.3,70.45,456033.0,65.853,65.9934,65.7968,65.9372,456033.0
2018-10-23 15:00:00,70.44,70.58,70.39,70.49,555606.0,65.9279,66.0589,65.8811,65.9747,555606.0
2018-10-23 15:10:00,70.48,70.57,70.4,70.5,538106.0,65.9653,66.0495,65.8904,65.984,538106.0
2018-10-23 15:20:00,70.5,70.69,70.49,70.51,779994.0,65.984,66.1618,65.9747,65.9934,779994.0
2018-10-23 15:30:00,70.51,70.61,70.39,70.43,540223.0,65.9934,66.087,65.8811,65.9185,540223.0
2018-10-23 15:40:00,70.43,70.51,70.33,70.37,950345.0,65.9185,65.9934,65.8249,65.8623,950345.0
2018-10-23 15:50:00,70.36,70.41,70.21,70.32,1934964.0,65.853,65.8998,65.7126,65.8155,1934964.0
2018-10-24 09:30:00,70.14,70.31,69.84,70.05,737299.0,65.6471,65.8062,65.3663,65.5628,737299.0
2018-10-24 09:40:00,70.05,70.19,69.69,69.69,537357.0,65.5628,65.6939,65.2259,65.2259,537357.0
2018-10-24 09:50:00,69.7,69.89,69.68,69.77,397627.0,65.2353,65.4131,65.2165,65.3008,397627.0
2018-10-24 10:00:00,69.77,69.91,69.51,69.87,820301.0,65.3008,65.4318,65.0574,65.3944,820301.0
2018-10-24 10:10:00,69.86,69.99,69.58,69.66,353203.0,65.385,65.5067,65.1229,65.1978,353203.0
2018-10-24 10:20:00,69.65,69.7,69.5,69.54,576835.0,65.1885,65.2353,65.0481,65.0855,576835.0
2018-10-24 10:30:00,69.53,69.7,69.42,69.53,397394.0,65.0761,65.2353,64.9732,65.0761,397394.0
2018-10-24 10:40:00,69.53,69.72,69.52,69.68,409166.0,65.0761,65.254,65.0668,65.2165,409166.0
2018-10-24 10:50:00,69.69,69.69,69.48,69.48,317304.0,65.2259,65.2259,65.0293,65.0293,317304.0
2018-10-24 11:00:00,69.48,69.56,68.99,69.02,869415.0,65.0293,65.1042,64.5707,64.5988,869415.0
2018-10-24 11:10:00,69.01,69.15,68.99,69.0,669505.0,64.5895,64.7205,64.5707,64.5801,669505.0
2018-10-24 11:20:00,68.99,69.15,68.84,68.87,762911.0,64.5707,64.7205,64.4303,64.4584,762911.0
2018-10-24 11:30:00,68.87,68.98,68.72,68.92,401915.0,64.4584,64.5614,64.318,64.5052,401915.0
2018-10-24 11:40:00,68.92,69.22,68.83,69.16,728433.0,64.5052,64.786,64.421,64.7298,728433.0
2018-10-24 11:50:00,69.16,69.53,69.05,69.44,515494.0,64.7298,65.0761,64.6269,64.9919,515494.0
2018-10-24 12:00:00,69.44,69.5,69.33,69.34,294441.0,64.9919,65.0481,64.889,64.8983,294441.0
2018-10-24 12:10:00,69.34,69.5,69.27,69.29,335083.0,64.8983,65.0481,64.8328,64.8515,335083.0
2018-10-24 12:20:00,69.29,69.33,69.19,69.26,245016.0,64.8515,64.889,64.7579,64.8234,245016.0
2018-10-24 12:30:00,69.26,69.31,69.05,69.07,268717.0,64.8234,64.8702,64.6269,64.6456,268717.0
2018-10-24 12:40:00,69.06,69.12,68.98,69.08,168811.0,64.6363,64.6924,64.5614,64.655,168811.0
2018-10-24 12:50:00,69.09,69.3,69.01,69.28,605908.0,64.6643,64.8609,64.5895,64.8422,605908.0
2018-10-24 13:00:00,69.27,69.27,68.77,68.8,1610729.0,64.8328,64.8328,64.3648,64.3929,1610729.0
2018-10-24 13:10:00,68.8,69.09,68.73,69.05,1207905.0,64.3929,64.6643,64.3274,64.6269,1207905.0
2018-10-24 13:20:00,69.05,69.05,68.75,68.8,433673.0,64.6269,64.6269,64.3461,64.3929,433673.0
2018-10-24 13:30:00,68.8,68.94,68.64,68.68,1159768.0,64.3929,64.5239,64.2432,64.2806,1159768.0
2018-10-24 13:40:00,68.68,68.95,68.68,68.86,997379.0,64.2806,64.5333,64.2806,64.4491,997379.0
2018-10-24 13:50:00,68.86,68.95,68.61,68.67,704266.0,64.4491,64.5333,64.2151,64.2712,704266.0
2018-10-24 14:00:00,68.67,68.73,68.44,68.46,846719.0,64.2712,64.3274,64.056,64.0747,846719.0
2018-10-24 14:10:00,68.46,68.68,68.46,68.65,548117.0,64.0747,64.2806,64.0747,64.2525,548117.0
2018-10-24 14:20:00,68.66,68.95,68.57,68.91,892064.0,64.2619,64.5333,64.1776,64.4959,892064.0
2018-10-24 14:30:00,68.91,69.01,68.84,68.9,447816.0,64.4959,64.5895,64.4303,64.4865,447816.0
2018-10-24 14:40:00,68.9,68.95,68.56,68.63,652078.0,64.4865,64.5333,64.1683,64.2338,652078.0
2018-10-24 14:50:00,68.63,68.72,68.5,68.64,504566.0,64.2338,64.318,64.1121,64.2432,504566.0
2018-10-24 15:00:00,68.64,68.64,68.26,68.39,972123.0,64.2432,64.2432,63.8875,64.0092,972123.0
2018-10-24 15:10:00,68.38,68.56,68.33,68.34,501220.0,63.9998,64.1683,63.953,63.9624,501220.0
2018-10-24 15:20:00,68.34,68.38,68.03,68.06,982826.0,63.9624,63.9998,63.6722,63.7003,982826.0
2018-10-24 15:30:00,68.05,68.15,67.94,68.09,1333595.0,63.6909,63.7845,63.588,63.7284,1333595.0
2018-10-24 15:40:00,68.09,68.17,67.74,67.74,2007849.0,63.7284,63.8033,63.4008,63.4008,2007849.0
2018-10-24 15:50:00,67.75,67.77,67.09,67.2,5384099.0,63.4102,63.4289,62.7924,62.8954,5384099.0
2018-10-25 09:30:00,68.13,68.5,68.13,68.28,1298718.0,63.7658,64.1121,63.7658,63.9062,1298718.0
2018-10-25 09:40:00,68.29,68.67,68.02,68.67,1220089.0,63.9156,64.2712,63.6629,64.2712,1220089.0
2018-10-25 09:50:00,68.66,68.87,68.66,68.74,899564.0,64.2619,64.4584,64.2619,64.3368,899564.0
2018-10-25 10:00:00,68.74,69.17,68.73,68.91,1075048.0,64.3368,64.7392,64.3274,64.4959,1075048.0
2018-10-25 10:10:00,68.91,68.92,68.5,68.54,813156.0,64.4959,64.5052,64.1121,64.1496,813156.0
2018-10-25 10:20:00,68.53,68.95,68.48,68.95,444627.0,64.1402,64.5333,64.0934,64.5333,444627.0
2018-10-25 10:30:00,68.94,69.09,68.84,68.86,490920.0,64.5239,64.6643,64.4303,64.4491,490920.0
2018-10-25 10:40:00,68.86,69.15,68.85,68.95,665688.0,64.4491,64.7205,64.4397,64.5333,665688.0
2018-10-25 10:50:00,68.95,69.07,68.85,68.85,588744.0,64.5333,64.6456,64.4397,64.4397,588744.0
2018-10-25 11:00:00,68.85,68.99,68.67,68.81,433679.0,64.4397,64.5707,64.2712,64.4023,433679.0
2018-10-25 11:10:00,68.79,69.02,68.69,69.02,736402.0,64.3835,64.5988,64.29,64.5988,736402.0
2018-10-25 11:20:00,69.03,69.22,69.02,69.16,448776.0,64.6082,64.786,64.5988,64.7298,448776.0
2018-10-25 11:30:00,69.15,69.24,69.07,69.11,643789.0,64.7205,64.8047,64.6456,64.683,643789.0
2018-10-25 11:40:00,69.1,69.17,68.98,69.17,245219.0,64.6737,64.7392,64.5614,64.7392,245219.0
2018-10-25 11:50:00,69.18,69.3,69.12,69.12,207392.0,64.7486,64.8609,64.6924,64.6924,207392.0
2018-10-25 12:00:00,69.11,69.14,68.95,69.12,738006.0,64.683,64.7111,64.5333,64.6924,738006.0
2018-10-25 12:10:00,69.12,69.16,68.8,68.85,257064.0,64.6924,64.7298,64.3929,64.4397,257064.0
2018-10-25 12:20:00,68.85,69.05,68.83,68.94,155327.0,64.4397,64.6269,64.421,64.5239,155327.0
2018-10-25 12:30:00,68.94,69.12,68.9,69.1,141835.0,64.5239,64.6924,64.4865,64.6737,141835.0
2018-10-25 12:40:00,69.11,69.24,69.01,69.17,246333.0,64.683,64.8047,64.5895,64.7392,246333.0
2018-10-25 12:50:00,69.17,69.21,69.05,69.09,103609.0,64.7392,64.7766,64.6269,64.6643,103609.0
2018-10-25 13:00:00,69.1,69.2,68.97,68.97,247256.0,64.6737,64.7673,64.552,64.552,247256.0
2018-10-25 13:10:00,68.97,69.03,68.92,68.96,184719.0,64.552,64.6082,64.5052,64.5427,184719.0
2018-10-25 13:20:00,68.95,69.16,68.94,69.13,190420.0,64.5333,64.7298,64.5239,64.7018,190420.0
2018-10-25 13:30:00,69.13,69.31,69.04,69.24,374227.0,64.7018,64.8702,64.6175,64.8047,374227.0
2018-10-25 13:40:00,69.25,69.35,69.21,69.34,233374.0,64.8141,64.9077,64.7766,64.8983,233374.0
2018-10-25 13:50:00,69.33,69.36,69.25,69.27,183971.0,64.889,64.917,64.8141,64.8328,183971.0
2018-10-25 14:00:00,69.27,69.46,69.17,69.45,311222.0,64.8328,65.0106,64.7392,65.0013,311222.0
2018-10-25 14:10:00,69.46,69.54,69.41,69.44,312043.0,65.0106,65.0855,64.9638,64.9919,312043.0
2018-10-25 14:20:00,69.44,69.57,69.36,69.52,423453.0,64.9919,65.1136,64.917,65.0668,423453.0
2018-10-25 14:30:00,69.51,69.69,69.49,69.65,502469.0,65.0574,65.2259,65.0387,65.1885,502469.0
2018-10-25 14:40:00,69.65,69.82,69.64,69.76,306285.0,65.1885,65.3476,65.1791,65.2914,306285.0
2018-10-25 14:50:00,69.76,69.78,69.64,69.65,245188.0,65.2914,65.3101,65.1791,65.1885,245188.0
2018-10-25 15:00:00,69.66,69.71,69.61,69.65,360149.0,65.1978,65.2446,65.151,65.1885,360149.0
2018-10-25 15:10:00,69.65,69.84,69.63,69.8,241373.0,65.1885,65.3663,65.1697,65.3289,241373.0
2018-10-25 15:20:00,69.8,69.81,69.64,69.72,559900.0,65.3289,65.3382,65.1791,65.254,559900.0
2018-10-25 15:30:00,69.73,69.81,69.54,69.6,837822.0,65.2633,65.3382,65.0855,65.1417,837822.0
2018-10-25 15:40:00,69.61,69.68,69.46,69.65,856715.0,65.151,65.2165,65.0106,65.1885,856715.0
2018-10-25 15:50:00,69.64,69.65,69.35,69.48,3393462.0,65.1791,65.1885,64.9077,65.0293,3393462.0
2018-10-26 09:30:00,67.75,68.34,67.75,68.2,3422793.0,63.4102,63.9624,63.4102,63.8313,3422793.0
2018-10-26 09:40:00,68.2,68.68,68.2,68.66,1471867.0,63.8313,64.2806,63.8313,64.2619,1471867.0
2018-10-26 09:50:00,68.66,68.66,68.31,68.32,1310228.0,64.2619,64.2619,63.9343,63.9437,1310228.0
2018-10-26 10:00:00,68.32,68.32,67.62,67.79,1422038.0,63.9437,63.9437,63.2885,63.4476,1422038.0
2018-10-26 10:10:00,67.79,67.96,67.68,67.94,1011209.0,63.4476,63.6067,63.3447,63.588,1011209.0
2018-10-26 10:20:00,67.94,68.19,67.79,67.81,1063030.0,63.588,63.822,63.4476,63.4663,1063030.0
2018-10-26 10:30:00,67.8,67.85,67.51,67.64,920246.0,63.457,63.5038,63.1855,63.3072,920246.0
2018-10-26 10:40:00,67.64,67.74,67.36,67.54,949466.0,63.3072,63.4008,63.0451,63.2136,949466.0
2018-10-26 10:50:00,67.53,67.64,67.11,67.17,916646.0,63.2043,63.3072,62.8112,62.8673,916646.0
2018-10-26 11:00:00,67.16,67.58,67.13,67.48,903952.0,62.858,63.2511,62.8299,63.1575,903952.0
2018-10-26 11:10:00,67.47,67.75,67.39,67.68,786253.0,63.1481,63.4102,63.0732,63.3447,786253.0
2018-10-26 11:20:00,67.69,68.1,67.68,68.0,658652.0,63.354,63.7377,63.3447,63.6442,658652.0
2018-10-26 11:30:00,68.0,68.29,67.94,68.07,660016.0,63.6442,63.9156,63.588,63.7097,660016.0
2018-10-26 11:40:00,68.06,68.2,67.92,68.09,737020.0,63.7003,63.8313,63.5693,63.7284,737020.0
2018-10-26 11:50:00,68.07,68.41,68.07,68.26,490623.0,63.7097,64.0279,63.7097,63.8875,490623.0
2018-10-26 12:00:00,68.25,68.6,68.25,68.52,844092.0,63.8781,64.2057,63.8781,64.1308,844092.0
2018-10-26 12:10:00,68.52,68.54,68.28,68.47,441243.0,64.1308,64.1496,63.9062,64.084,441243.0
2018-10-26 12:20:00,68.47,68.66,68.44,68.57,722035.0,64.084,64.2619,64.056,64.1776,722035.0
2018-10-26 12:30:00,68.58,68.82,68.5,68.7,551566.0,64.187,64.4116,64.1121,64.2993,551566.0
2018-10-26 12:40:00,68.7,69.17,68.65,69.17,569197.0,64.2993,64.7392,64.2525,64.7392,569197.0
2018-10-26 12:50:00,69.16,69.22,68.93,68.96,489049.0,64.7298,64.786,64.5146,64.5427,489049.0
2018-10-26 13:00:00,68.96,69.33,68.96,69.12,731271.0,64.5427,64.889,64.5427,64.6924,731271.0
2018-10-26 13:10:00,69.11,69.23,69.01,69.09,735191.0,64.683,64.7954,64.5895,64.6643,735191.0
2018-10-26 13:20:00,69.09,69.12,68.76,68.78,462781.0,64.6643,64.6924,64.3555,64.3742,462781.0
2018-10-26 13:30:00,68.77,68.77,68.3,68.39,491310.0,64.3648,64.3648,63.9249,64.0092,491310.0
2018-10-26 13:40:00,68.4,68.7,68.4,68.61,497939.0,64.0185,64.2993,64.0185,64.2151,497939.0
2018-10-26 13:50:00,68.6,68.87,68.54,68.74,312819.0,64.2057,64.4584,64.1496,64.3368,312819.0
2018-10-26 14:00:00,68.74,68.83,68.29,68.42,556049.0,64.3368,64.421,63.9156,64.0372,556049.0
2018-10-26 14:10:00,68.41,68.52,68.24,68.37,536384.0,64.0279,64.1308,63.8688,63.9905,536384.0
2018-10-26 14:20:00,68.38,68.69,68.29,68.56,538752.0,63.9998,64.29,63.9156,64.1683,538752.0
2018-10-26 14:30:00,68.56,68.66,68.46,68.5,449722.0,64.1683,64.2619,64.0747,64.1121,449722.0
2018-10-26 14:40:00,68.49,68.59,68.16,68.19,661629.0,64.1028,64.1964,63.7939,63.822,661629.0
2018-10-26 14:50:00,68.19,68.25,67.87,67.98,465790.0,63.822,63.8781,63.5225,63.6254,465790.0
2018-10-26 15:00:00,67.98,68.01,67.73,67.92,1232049.0,63.6254,63.6535,63.3914,63.5693,1232049.0
2018-10-26 15:10:00,67.92,68.04,67.68,68.01,849255.0,63.5693,63.6816,63.3447,63.6535,849255.0
2018-10-26 15:20:00,68.01,68.31,68.0,68.12,929087.0,63.6535,63.9343,63.6442,63.7565,929087.0
2018-10-26 15:30:00,68.11,68.29,67.84,68.13,1377335.0,63.7471,63.9156,63.4944,63.7658,1377335.0
2018-10-26 15:40:00,68.12,68.33,67.8,68.22,2494141.0,63.7565,63.953,63.457,63.8501,2494141.0
2018-10-26 15:50:00,68.23,68.49,67.84,68.09,6305971.0,63.8594,64.1028,63.4944,63.7284,6305971.0
2018-10-29 09:30:00,69.03,69.38,69.03,69.19,1157231.0,64.6082,64.9358,64.6082,64.7579,1157231.0
2018-10-29 09:40:00,69.18,69.28,68.96,69.13,744579.0,64.7486,64.8422,64.5427,64.7018,744579.0
2018-10-29 09:50:00,69.13,69.23,69.0,69.19,605212.0,64.7018,64.7954,64.5801,64.7579,605212.0
2018-10-29 10:00:00,69.19,69.52,69.19,69.45,517202.0,64.7579,65.0668,64.7579,65.0013,517202.0
2018-10-29 10:10:00,69.45,69.48,69.27,69.31,321465.0,65.0013,65.0293,64.8328,64.8702,321465.0
2018-10-29 10:20:00,69.31,69.39,69.2,69.2,256259.0,64.8702,64.9451,64.7673,64.7673,256259.0
2018-10-29 10:30:00,69.2,69.24,68.92,68.95,307599.0,64.7673,64.8047,64.5052,64.5333,307599.0
2018-10-29 10:40:00,68.94,69.06,68.82,68.92,385050.0,64.5239,64.6363,64.4116,64.5052,385050.0
2018-10-29 10:50:00,68.91,69.09,68.87,68.91,494351.0,64.4959,64.6643,64.4584,64.4959,494351.0
2018-10-29 11:00:00,68.92,69.03,68.82,68.82,329367.0,64.5052,64.6082,64.4116,64.4116,329367.0
2018-10-29 11:10:00,68.83,68.83,68.56,68.58,629395.0,64.421,64.421,64.1683,64.187,629395.0
2018-10-29 11:20:00,68.58,68.74,68.53,68.72,320250.0,64.187,64.3368,64.1402,64.318,320250.0
2018-10-29 11:30:00,68.72,68.75,68.52,68.68,248763.0,64.318,64.3461,64.1308,64.2806,248763.0
2018-10-29 11:40:00,68.67,68.8,68.61,68.71,240451.0,64.2712,64.3929,64.2151,64.3087,240451.0
2018-10-29 11:50:00,68.71,68.74,68.28,68.3,382734.0,64.3087,64.3368,63.9062,63.9249,382734.0
2018-10-29 12:00:00,68.3,68.34,68.07,68.09,583717.0,63.9249,63.9624,63.7097,63.7284,583717.0
2018-10-29 12:10:00,68.1,68.26,68.05,68.11,520983.0,63.7377,63.8875,63.6909,63.7471,520983.0
2018-10-29 12:20:00,68.11,68.19,67.72,67.84,1023527.0,63.7471,63.822,63.3821,63.4944,1023527.0
2018-10-29 12:30:00,67.84,68.1,67.71,68.02,456769.0,63.4944,63.7377,63.3727,63.6629,456769.0
2018-10-29 12:40:00,68.03,68.23,68.01,68.05,492871.0,63.6722,63.8594,63.6535,63.6909,492871.0
2018-10-29 12:50:00,68.04,68.1,67.78,67.89,554405.0,63.6816,63.7377,63.4382,63.5412,554405.0
2018-10-29 13:00:00,67.9,68.33,67.89,68.31,700337.0,63.5506,63.953,63.5412,63.9343,700337.0
2018-10-29 13:10:00,68.32,68.33,68.0,68.04,198368.0,63.9437,63.953,63.6442,63.6816,198368.0
2018-10-29 13:20:00,68.04,68.15,67.94,67.96,234797.0,63.6816,63.7845,63.588,63.6067,234797.0
2018-10-29 13:30:00,67.95,68.2,67.9,68.09,211668.0,63.5974,63.8313,63.5506,63.7284,211668.0
2018-10-29 13:40:00,68.09,68.2,67.94,68.07,344663.0,63.7284,63.8313,63.588,63.7097,344663.0
2018-10-29 13:50:00,68.07,68.27,68.0,68.0,700620.0,63.7097,63.8969,63.6442,63.6442,700620.0
2018-10-29 14:00:00,68.01,68.01,67.8,67.86,391531.0,63.6535,63.6535,63.457,63.5131,391531.0
2018-10-29 14:10:00,67.87,67.88,67.45,67.54,1192129.0,63.5225,63.5318,63.1294,63.2136,1192129.0
2018-10-29 14:20:00,67.53,67.56,67.37,67.37,561343.0,63.2043,63.2323,63.0545,63.0545,561343.0
2018-10-29 14:30:00,67.38,67.44,67.19,67.27,399791.0,63.0639,63.12,62.886,62.9609,399791.0
2018-10-29 14:40:00,67.28,67.62,67.28,67.33,572716.0,62.9703,63.2885,62.9703,63.0171,572716.0
2018-10-29 14:50:00,67.32,67.38,67.13,67.29,652638.0,63.0077,63.0639,62.8299,62.9796,652638.0
2018-10-29 15:00:00,67.3,67.31,66.81,66.88,936713.0,62.989,62.9984,62.5304,62.5959,936713.0
2018-10-29 15:10:00,66.88,66.94,66.47,66.69,1468475.0,62.5959,62.6521,62.2122,62.4181,1468475.0
2018-10-29 15:20:00,66.69,66.73,66.42,66.45,1456532.0,62.4181,62.4555,62.1654,62.1934,1456532.0
2018-10-29 15:30:00,66.45,66.52,66.13,66.22,2031759.0,62.1934,62.259,61.8939,61.9782,2031759.0
2018-10-29 15:40:00,66.22,66.43,65.59,66.32,3699076.0,61.9782,62.1747,61.3885,62.0718,3699076.0
2018-10-29 15:50:00,66.32,67.01,66.29,66.96,4594852.0,62.0718,62.7176,62.0437,62.6708,4594852.0
2018-10-30 09:30:00,66.88,67.17,66.49,66.86,1659788.0,62.5959,62.8673,62.2309,62.5772,1659788.0
2018-10-30 09:40:00,66.86,67.26,66.85,67.23,1232115.0,62.5772,62.9516,62.5678,62.9235,1232115.0
2018-10-30 09:50:00,67.23,67.93,67.2,67.79,1044820.0,62.9235,63.5786,62.8954,63.4476,1044820.0
2018-10-30 10:00:00,67.79,67.83,67.42,67.45,814343.0,63.4476,63.485,63.1013,63.1294,814343.0
2018-10-30 10:10:00,67.46,67.55,67.21,67.31,956066.0,63.1387,63.223,62.9048,62.9984,956066.0
2018-10-30 10:20:00,67.33,67.56,67.25,67.32,612977.0,63.0171,63.2323,62.9422,63.0077,612977.0
2018-10-30 10:30:00,67.33,67.53,66.88,66.91,822328.0,63.0171,63.2043,62.5959,62.624,822328.0
2018-10-30 10:40:00,66.9,66.9,66.6,66.86,592278.0,62.6146,62.6146,62.3338,62.5772,592278.0
2018-10-30 10:50:00,66.86,67.01,66.68,66.82,1730402.0,62.5772,62.7176,62.4087,62.5397,1730402.0
2018-10-30 11:00:00,66.82,67.21,66.7,67.11,702032.0,62.5397,62.9048,62.4274,62.8112,702032.0
2018-10-30 11:10:00,67.11,67.12,66.77,67.06,611456.0,62.8112,62.8205,62.4929,62.7644,611456.0
2018-10-30 11:20:00,67.06,67.28,66.88,67.26,857832.0,62.7644,62.9703,62.5959,62.9516,857832.0
2018-10-30 11:30:00,67.26,67.43,67.21,67.33,657646.0,62.9516,63.1107,62.9048,63.0171,657646.0
2018-10-30 11:40:00,67.33,67.57,67.18,67.52,463339.0,63.0171,63.2417,62.8767,63.1949,463339.0
2018-10-30 11:50:00,67.52,67.57,67.11,67.15,493382.0,63.1949,63.2417,62.8112,62.8486,493382.0
2018-10-30 12:00:00,67.15,67.37,67.08,67.23,423628.0,62.8486,63.0545,62.7831,62.9235,423628.0
2018-10-30 12:10:00,67.23,67.28,67.01,67.16,640105.0,62.9235,62.9703,62.7176,62.858,640105.0
2018-10-30 12:20:00,67.16,67.34,67.1,67.24,426480.0,62.858,63.0264,62.8018,62.9328,426480.0
2018-10-30 12:30:00,67.24,67.25,67.03,67.21,338953.0,62.9328,62.9422,62.7363,62.9048,338953.0
2018-10-30 12:40:00,67.2,67.35,67.09,67.29,268722.0,62.8954,63.0358,62.7924,62.9796,268722.0
2018-10-30 12:50:00,67.28,67.28,66.83,66.86,384237.0,62.9703,62.9703,62.5491,62.5772,384237.0
2018-10-30 13:00:00,66.86,66.89,66.74,66.77,468626.0,62.5772,62.6053,62.4649,62.4929,468626.0
2018-10-30 13:10:00,66.76,66.83,66.44,66.75,616266.0,62.4836,62.5491,62.1841,62.4742,616266.0
2018-10-30 13:20:00,66.74,66.88,66.53,66.58,534188.0,62.4649,62.5959,62.2683,62.3151,534188.0
2018-10-30 13:30:00,66.58,66.63,66.31,66.5,480852.0,62.3151,62.3619,62.0624,62.2402,480852.0
2018-10-30 13:40:00,66.49,66.86,66.49,66.84,425435.0,62.2309,62.5772,62.2309,62.5585,425435.0
2018-10-30 13:50:00,66.84,66.94,66.67,66.91,448850.0,62.5585,62.6521,62.3993,62.624,448850.0
2018-10-30 14:00:00,66.91,66.99,66.61,66.62,677655.0,62.624,62.6988,62.3432,62.3526,677655.0
2018-10-30 14:10:00,66.61,66.82,66.58,66.69,485374.0,62.3432,62.5397,62.3151,62.4181,485374.0
2018-10-30 14:20:00,66.69,66.96,66.66,66.77,1136850.0,62.4181,62.6708,62.39,62.4929,1136850.0
2018-10-30 14:30:00,66.78,66.95,66.65,66.82,487628.0,62.5023,62.6614,62.3806,62.5397,487628.0
2018-10-30 14:40:00,66.82,66.89,66.73,66.86,348491.0,62.5397,62.6053,62.4555,62.5772,348491.0
2018-10-30 14:50:00,66.86,67.34,66.83,67.25,750306.0,62.5772,63.0264,62.5491,62.9422,750306.0
2018-10-30 15:00:00,67.26,67.33,67.04,67.3,480737.0,62.9516,63.0171,62.7456,62.989,480737.0
2018-10-30 15:10:00,67.3,67.52,67.22,67.33,692197.0,62.989,63.1949,62.9141,63.0171,692197.0
2018-10-30 15:20:00,67.33,67.53,67.17,67.45,881347.0,63.0171,63.2043,62.8673,63.1294,881347.0
2018-10-30 15:30:00,67.45,67.57,67.36,67.37,1545657.0,63.1294,63.2417,63.0451,63.0545,1545657.0
2018-10-30 15:40:00,67.37,67.54,67.37,67.5,949722.0,63.0545,63.2136,63.0545,63.1762,949722.0
2018-10-30 15:50:00,67.5,67.76,67.5,67.69,2493066.0,63.1762,63.4195,63.1762,63.354,2493066.0
2018-10-31 09:30:00,68.7,69.07,68.67,69.04,1273462.0,64.2993,64.6456,64.2712,64.6175,1273462.0
2018-10-31 09:40:00,69.04,69.22,68.96,69.16,702122.0,64.6175,64.786,64.5427,64.7298,702122.0
2018-10-31 09:50:00,69.16,69.3,69.07,69.26,543608.0,64.7298,64.8609,64.6456,64.8234,543608.0
2018-10-31 10:00:00,69.27,69.49,69.23,69.43,479571.0,64.8328,65.0387,64.7954,64.9826,479571.0
2018-10-31 10:10:00,69.42,69.61,69.38,69.59,347890.0,64.9732,65.151,64.9358,65.1323,347890.0
2018-10-31 10:20:00,69.6,69.7,69.55,69.61,295052.0,65.1417,65.2353,65.0949,65.151,295052.0
2018-10-31 10:30:00,69.62,69.77,69.62,69.67,323798.0,65.1604,65.3008,65.1604,65.2072,323798.0
2018-10-31 10:40:00,69.67,69.7,69.37,69.4,517242.0,65.2072,65.2353,64.9264,64.9545,517242.0
2018-10-31 10:50:00,69.41,69.47,69.31,69.31,427094.0,64.9638,65.02,64.8702,64.8702,427094.0
2018-10-31 11:00:00,69.34,69.44,69.15,69.26,424922.0,64.8983,64.9919,64.7205,64.8234,424922.0
2018-10-31 11:10:00,69.27,69.34,69.14,69.23,232781.0,64.8328,64.8983,64.7111,64.7954,232781.0
2018-10-31 11:20:00,69.24,69.66,69.24,69.58,223573.0,64.8047,65.1978,64.8047,65.1229,223573.0
2018-10-31 11:30:00,69.59,69.61,69.29,69.38,267813.0,65.1323,65.151,64.8515,64.9358,267813.0
2018-10-31 11:40:00,69.39,69.42,69.09,69.11,617898.0,64.9451,64.9732,64.6643,64.683,617898.0
2018-10-31 11:50:00,69.11,69.26,69.05,69.21,696820.0,64.683,64.8234,64.6269,64.7766,696820.0
2018-10-31 12:00:00,69.22,69.29,68.95,69.11,707426.0,64.786,64.8515,64.5333,64.683,707426.0
2018-10-31 12:10:00,69.1,69.32,69.07,69.29,357561.0,64.6737,64.8796,64.6456,64.8515,357561.0
2018-10-31 12:20:00,69.3,69.41,69.23,69.31,137618.0,64.8609,64.9638,64.7954,64.8702,137618.0
2018-10-31 12:30:00,69.31,69.44,69.26,69.42,314692.0,64.8702,64.9919,64.8234,64.9732,314692.0
2018-10-31 12:40:00,69.43,69.54,69.32,69.5,249208.0,64.9826,65.0855,64.8796,65.0481,249208.0
2018-10-31 12:50:00,69.5,69.61,69.44,69.53,230804.0,65.0481,65.151,64.9919,65.0761,230804.0
2018-10-31 13:00:00,69.53,69.57,69.5,69.57,165248.0,65.0761,65.1136,65.0481,65.1136,165248.0
2018-10-31 13:10:00,69.55,69.76,69.55,69.74,332169.0,65.0949,65.2914,65.0949,65.2727,332169.0
2018-10-31 13:20:00,69.74,69.84,69.58,69.6,171082.0,65.2727,65.3663,65.1229,65.1417,171082.0
2018-10-31 13:30:00,69.6,69.63,69.5,69.55,225432.0,65.1417,65.1697,65.0481,65.0949,225432.0
2018-10-31 13:40:00,69.55,69.78,69.53,69.66,170121.0,65.0949,65.3101,65.0761,65.1978,170121.0
2018-10-31 13:50:00,69.64,69.73,69.6,69.63,155027.0,65.1791,65.2633,65.1417,65.1697,155027.0
2018-10-31 14:00:00,69.62,69.78,69.51,69.74,262517.0,65.1604,65.3101,65.0574,65.2727,262517.0
2018-10-31 14:10:00,69.74,69.85,69.72,69.78,244832.0,65.2727,65.3756,65.254,65.3101,244832.0
2018-10-31 14:20:00,69.78,69.81,69.66,69.73,245160.0,65.3101,65.3382,65.1978,65.2633,245160.0
2018-10-31 14:30:00,69.74,69.77,69.56,69.6,497131.0,65.2727,65.3008,65.1042,65.1417,497131.0
2018-10-31 14:40:00,69.6,69.77,69.59,69.62,374745.0,65.1417,65.3008,65.1323,65.1604,374745.0
2018-10-31 14:50:00,69.62,69.74,69.57,69.73,398162.0,65.1604,65.2727,65.1136,65.2633,398162.0
2018-10-31 15:00:00,69.73,69.84,69.68,69.69,394473.0,65.2633,65.3663,65.2165,65.2259,394473.0
2018-10-31 15:10:00,69.69,69.85,69.66,69.75,649888.0,65.2259,65.3756,65.1978,65.2821,649888.0
2018-10-31 15:20:00,69.75,69.8,69.54,69.67,1111576.0,65.2821,65.3289,65.0855,65.2072,1111576.0
2018-10-31 15:30:00,69.67,69.71,69.48,69.5,796677.0,65.2072,65.2446,65.0293,65.0481,796677.0
2018-10-31 15:40:00,69.5,69.64,69.32,69.38,1182541.0,65.0481,65.1791,64.8796,64.9358,1182541.0
2018-10-31 15:50:00,69.38,69.47,69.26,69.3,3094089.0,64.9358,65.02,64.8234,64.8609,3094089.0
2018-11-01 09:30:00,69.4,69.62,69.31,69.55,895504.0,64.9545,65.1604,64.8702,65.0949,895504.0
2018-11-01 09:40:00,69.56,69.56,69.01,69.06,777574.0,65.1042,65.1042,64.5895,64.6363,777574.0
2018-11-01 09:50:00,69.05,69.43,68.96,69.1,562381.0,64.6269,64.9826,64.5427,64.6737,562381.0
2018-11-01 10:00:00,69.1,69.14,68.81,69.0,765634.0,64.6737,64.7111,64.4023,64.5801,765634.0
2018-11-01 10:10:00,69.01,69.34,69.01,69.14,437785.0,64.5895,64.8983,64.5895,64.7111,437785.0
2018-11-01 10:20:00,69.14,69.28,69.04,69.25,204074.0,64.7111,64.8422,64.6175,64.8141,204074.0
2018-11-01 10:30:00,69.24,69.55,69.2,69.51,327077.0,64.8047,65.0949,64.7673,65.0574,327077.0
2018-11-01 10:40:00,69.5,69.53,69.41,69.48,187406.0,65.0481,65.0761,64.9638,65.0293,187406.0
2018-11-01 10:50:00,69.49,69.59,69.37,69.55,213284.0,65.0387,65.1323,64.9264,65.0949,213284.0
2018-11-01 11:00:00,69.55,69.64,69.43,69.59,323046.0,65.0949,65.1791,64.9826,65.1323,323046.0
2018-11-01 11:10:00,69.59,69.74,69.55,69.73,269031.0,65.1323,65.2727,65.0949,65.2633,269031.0
2018-11-01 11:20:00,69.73,69.85,69.66,69.84,462620.0,65.2633,65.3756,65.1978,65.3663,462620.0
2018-11-01 11:30:00,69.84,69.93,69.75,69.8,251837.0,65.3663,65.4505,65.2821,65.3289,251837.0
2018-11-01 11:40:00,69.8,69.89,69.76,69.84,316234.0,65.3289,65.4131,65.2914,65.3663,316234.0
2018-11-01 11:50:00,69.85,69.91,69.73,69.73,209891.0,65.3756,65.4318,65.2633,65.2633,209891.0
2018-11-01 12:00:00,69.73,69.88,69.69,69.84,200177.0,65.2633,65.4037,65.2259,65.3663,200177.0
2018-11-01 12:10:00,69.84,69.84,69.62,69.64,288185.0,65.3663,65.3663,65.1604,65.1791,288185.0
2018-11-01 12:20:00,69.64,69.71,69.59,69.67,352467.0,65.1791,65.2446,65.1323,65.2072,352467.0
2018-11-01 12:30:00,69.67,69.75,69.61,69.67,331137.0,65.2072,65.2821,65.151,65.2072,331137.0
2018-11-01 12:40:00,69.66,69.69,69.57,69.66,169557.0,65.1978,65.2259,65.1136,65.1978,169557.0
2018-11-01 12:50:00,69.66,69.81,69.66,69.81,176900.0,65.1978,65.3382,65.1978,65.3382,176900.0
2018-11-01 13:00:00,69.8,69.83,69.7,69.72,186267.0,65.3289,65.3569,65.2353,65.254,186267.0
2018-11-01 13:10:00,69.73,69.87,69.7,69.87,264546.0,65.2633,65.3944,65.2353,65.3944,264546.0
2018-11-01 13:20:00,69.88,70.01,69.84,69.95,372998.0,65.4037,65.5254,65.3663,65.4692,372998.0
2018-11-01 13:30:00,69.95,69.98,69.86,69.9,165297.0,65.4692,65.4973,65.385,65.4224,165297.0
2018-11-01 13:40:00,69.9,69.98,69.83,69.87,381947.0,65.4224,65.4973,65.3569,65.3944,381947.0
2018-11-01 13:50:00,69.85,69.93,69.82,69.9,182357.0,65.3756,65.4505,65.3476,65.4224,182357.0
2018-11-01 14:00:00,69.9,69.92,69.75,69.8,230492.0,65.4224,65.4412,65.2821,65.3289,230492.0
2018-11-01 14:10:00,69.8,69.91,69.79,69.87,117945.0,65.3289,65.4318,65.3195,65.3944,117945.0
2018-11-01 14:20:00,69.88,69.94,69.87,69.91,133432.0,65.4037,65.4599,65.3944,65.4318,133432.0
2018-11-01 14:30:00,69.9,69.92,69.78,69.82,162453.0,65.4224,65.4412,65.3101,65.3476,162453.0
2018-11-01 14:40:00,69.82,69.94,69.74,69.94,223058.0,65.3476,65.4599,65.2727,65.4599,223058.0
2018-11-01 14:50:00,69.94,69.95,69.86,69.92,244824.0,65.4599,65.4692,65.385,65.4412,244824.0
2018-11-01 15:00:00,69.92,69.93,69.83,69.91,311006.0,65.4412,65.4505,65.3569,65.4318,311006.0
2018-11-01 15:10:00,69.91,70.0,69.87,69.92,188212.0,65.4318,65.516,65.3944,65.4412,188212.0
2018-11-01 15:20:00,69.93,70.05,69.9,70.04,286260.0,65.4505,65.5628,65.4224,65.5535,286260.0
2018-11-01 15:30:00,70.04,70.09,69.99,70.03,456344.0,65.5535,65.6003,65.5067,65.5441,456344.0
2018-11-01 15:40:00,70.03,70.15,69.99,70.09,723730.0,65.5441,65.6564,65.5067,65.6003,723730.0
2018-11-01 15:50:00,70.09,70.16,70.04,70.11,2135165.0,65.6003,65.6658,65.5535,65.619,2135165.0
2018-11-02 09:30:00,69.57,69.71,69.32,69.68,1281518.0,65.1136,65.2446,64.8796,65.2165,1281518.0
2018-11-02 09:40:00,69.68,69.98,69.67,69.76,745492.0,65.2165,65.4973,65.2072,65.2914,745492.0
2018-11-02 09:50:00,69.76,69.79,69.33,69.43,478972.0,65.2914,65.3195,64.889,64.9826,478972.0
2018-11-02 10:00:00,69.43,69.47,69.12,69.27,412101.0,64.9826,65.02,64.6924,64.8328,412101.0
2018-11-02 10:10:00,69.27,69.4,69.09,69.36,360093.0,64.8328,64.9545,64.6643,64.917,360093.0
2018-11-02 10:20:00,69.36,69.37,68.93,68.93,600172.0,64.917,64.9264,64.5146,64.5146,600172.0
2018-11-02 10:30:00,68.93,68.97,68.67,68.72,436169.0,64.5146,64.552,64.2712,64.318,436169.0
2018-11-02 10:40:00,68.72,68.93,68.58,68.84,352168.0,64.318,64.5146,64.187,64.4303,352168.0
2018-11-02 10:50:00,68.83,69.0,68.78,68.97,495680.0,64.421,64.5801,64.3742,64.552,495680.0
2018-11-02 11:00:00,68.98,68.99,68.66,68.95,371509.0,64.5614,64.5707,64.2619,64.5333,371509.0
2018-11-02 11:10:00,68.94,69.03,68.72,68.81,614615.0,64.5239,64.6082,64.318,64.4023,614615.0
2018-11-02 11:20:00,68.8,68.8,68.55,68.73,586232.0,64.3929,64.3929,64.1589,64.3274,586232.0
2018-11-02 11:30:00,68.73,68.87,68.64,68.8,244312.0,64.3274,64.4584,64.2432,64.3929,244312.0
2018-11-02 11:40:00,68.81,68.82,68.61,68.69,397254.0,64.4023,64.4116,64.2151,64.29,397254.0
2018-11-02 11:50:00,68.69,68.86,68.66,68.85,348094.0,64.29,64.4491,64.2619,64.4397,348094.0
2018-11-02 12:00:00,68.85,68.89,68.67,68.7,382987.0,64.4397,64.4771,64.2712,64.2993,382987.0
2018-11-02 12:10:00,68.69,68.83,68.64,68.78,351704.0,64.29,64.421,64.2432,64.3742,351704.0
2018-11-02 12:20:00,68.77,68.79,68.66,68.78,178706.0,64.3648,64.3835,64.2619,64.3742,178706.0
2018-11-02 12:30:00,68.78,68.82,68.47,68.48,596386.0,64.3742,64.4116,64.084,64.0934,596386.0
2018-11-02 12:40:00,68.48,68.58,68.4,68.52,346695.0,64.0934,64.187,64.0185,64.1308,346695.0
2018-11-02 12:50:00,68.53,68.54,68.18,68.33,430868.0,64.1402,64.1496,63.8126,63.953,430868.0
2018-11-02 13:00:00,68.33,68.36,68.16,68.34,396575.0,63.953,63.9811,63.7939,63.9624,396575.0
2018-11-02 13:10:00,68.33,68.55,68.31,68.54,388397.0,63.953,64.1589,63.9343,64.1496,388397.0
2018-11-02 13:20:00,68.55,68.59,68.43,68.51,354595.0,64.1589,64.1964,64.0466,64.1215,354595.0
2018-11-02 13:30:00,68.5,68.56,68.41,68.48,178809.0,64.1121,64.1683,64.0279,64.0934,178809.0
2018-11-02 13:40:00,68.47,68.64,68.42,68.57,435445.0,64.084,64.2432,64.0372,64.1776,435445.0
2018-11-02 13:50:00,68.57,68.6,68.42,68.46,394195.0,64.1776,64.2057,64.0372,64.0747,394195.0
2018-11-02 14:00:00,68.46,68.47,68.3,68.32,217883.0,64.0747,64.084,63.9249,63.9437,217883.0
2018-11-02 14:10:00,68.31,68.41,68.26,68.4,143528.0,63.9343,64.0279,63.8875,64.0185,143528.0
2018-11-02 14:20:00,68.39,68.85,68.18,68.79,873678.0,64.0092,64.4397,63.8126,64.3835,873678.0
2018-11-02 14:30:00,68.79,68.8,68.55,68.55,758504.0,64.3835,64.3929,64.1589,64.1589,758504.0
2018-11-02 14:40:00,68.55,68.71,68.53,68.65,272639.0,64.1589,64.3087,64.1402,64.2525,272639.0
2018-11-02 14:50:00,68.67,68.78,68.62,68.72,460493.0,64.2712,64.3742,64.2244,64.318,460493.0
2018-11-02 15:00:00,68.72,68.79,68.49,68.6,278023.0,64.318,64.3835,64.1028,64.2057,278023.0
2018-11-02 15:10:00,68.6,68.87,68.58,68.75,400819.0,64.2057,64.4584,64.187,64.3461,400819.0
2018-11-02 15:20:00,68.75,68.9,68.67,68.75,505272.0,64.3461,64.4865,64.2712,64.3461,505272.0
2018-11-02 15:30:00,68.75,68.75,68.56,68.7,429051.0,64.3461,64.3461,64.1683,64.2993,429051.0
2018-11-02 15:40:00,68.71,68.8,68.67,68.7,579318.0,64.3087,64.3929,64.2712,64.2993,579318.0
2018-11-02 15:50:00,68.7,68.8,68.59,68.74,2061444.0,64.2993,64.3929,64.1964,64.3368,2061444.0
2018-11-05 09:30:00,68.7,68.75,68.31,68.31,769418.0,64.2993,64.3461,63.9343,63.9343,769418.0
2018-11-05 09:40:00,68.32,68.41,68.11,68.2,449639.0,63.9437,64.0279,63.7471,63.8313,449639.0
2018-11-05 09:50:00,68.2,68.32,68.12,68.17,392808.0,63.8313,63.9437,63.7565,63.8033,392808.0
2018-11-05 10:00:00,68.17,68.27,67.98,68.0,522484.0,63.8033,63.8969,63.6254,63.6442,522484.0
2018-11-05 10:10:00,68.01,68.01,67.83,67.89,432617.0,63.6535,63.6535,63.485,63.5412,432617.0
2018-11-05 10:20:00,67.9,67.92,67.68,67.78,228645.0,63.5506,63.5693,63.3447,63.4382,228645.0
2018-11-05 10:30:00,67.78,68.04,67.78,67.86,315679.0,63.4382,63.6816,63.4382,63.5131,315679.0
2018-11-05 10:40:00,67.84,68.06,67.82,68.03,211413.0,63.4944,63.7003,63.4757,63.6722,211413.0
2018-11-05 10:50:00,68.03,68.43,68.01,68.41,296238.0,63.6722,64.0466,63.6535,64.0279,296238.0
2018-11-05 11:00:00,68.4,68.45,68.3,68.3,161308.0,64.0185,64.0653,63.9249,63.9249,161308.0
2018-11-05 11:10:00,68.3,68.32,68.17,68.22,182332.0,63.9249,63.9437,63.8033,63.8501,182332.0
2018-11-05 11:20:00,68.23,68.24,68.07,68.11,141437.0,63.8594,63.8688,63.7097,63.7471,141437.0
2018-11-05 11:30:00,68.12,68.18,68.03,68.13,133243.0,63.7565,63.8126,63.6722,63.7658,133243.0
2018-11-05 11:40:00,68.14,68.24,68.05,68.1,136439.0,63.7752,63.8688,63.6909,63.7377,136439.0
2018-11-05 11:50:00,68.09,68.31,68.09,68.27,220794.0,63.7284,63.9343,63.7284,63.8969,220794.0
2018-11-05 12:00:00,68.28,68.32,68.12,68.13,276233.0,63.9062,63.9437,63.7565,63.7658,276233.0
2018-11-05 12:10:00,68.12,68.2,68.07,68.09,116795.0,63.7565,63.8313,63.7097,63.7284,116795.0
2018-11-05 12:20:00,68.09,68.29,68.09,68.2,223099.0,63.7284,63.9156,63.7284,63.8313,223099.0
2018-11-05 12:30:00,68.2,68.23,68.11,68.17,116326.0,63.8313,63.8594,63.7471,63.8033,116326.0
2018-11-05 12:40:00,68.16,68.19,68.1,68.15,312065.0,63.7939,63.822,63.7377,63.7845,312065.0
2018-11-05 12:50:00,68.15,68.22,68.13,68.22,92428.0,63.7845,63.8501,63.7658,63.8501,92428.0
2018-11-05 13:00:00,68.21,68.24,68.15,68.24,95805.0,63.8407,63.8688,63.7845,63.8688,95805.0
2018-11-05 13:10:00,68.23,68.3,68.15,68.28,136056.0,63.8594,63.9249,63.7845,63.9062,136056.0
2018-11-05 13:20:00,68.29,68.33,68.24,68.25,83702.0,63.9156,63.953,63.8688,63.8781,83702.0
2018-11-05 13:30:00,68.25,68.32,68.16,68.28,124504.0,63.8781,63.9437,63.7939,63.9062,124504.0
2018-11-05 13:40:00,68.28,68.35,68.28,68.33,150160.0,63.9062,63.9717,63.9062,63.953,150160.0
2018-11-05 13:50:00,68.33,68.44,68.31,68.37,261884.0,63.953,64.056,63.9343,63.9905,261884.0
2018-11-05 14:00:00,68.37,68.42,68.32,68.42,319118.0,63.9905,64.0372,63.9437,64.0372,319118.0
2018-11-05 14:10:00,68.42,68.57,68.39,68.57,303242.0,64.0372,64.1776,64.0092,64.1776,303242.0
2018-11-05 14:20:00,68.57,68.74,68.52,68.73,848888.0,64.1776,64.3368,64.1308,64.3274,848888.0
2018-11-05 14:30:00,68.73,68.73,68.6,68.63,315272.0,64.3274,64.3274,64.2057,64.2338,315272.0
2018-11-05 14:40:00,68.63,68.81,68.63,68.73,295082.0,64.2338,64.4023,64.2338,64.3274,295082.0
2018-11-05 14:50:00,68.74,68.8,68.7,68.7,122473.0,64.3368,64.3929,64.2993,64.2993,122473.0
2018-11-05 15:00:00,68.7,68.76,68.66,68.67,206537.0,64.2993,64.3555,64.2619,64.2712,206537.0
2018-11-05 15:10:00,68.68,68.78,68.63,68.65,180758.0,64.2806,64.3742,64.2338,64.2525,180758.0
2018-11-05 15:20:00,68.65,68.66,68.5,68.62,485077.0,64.2525,64.2619,64.1121,64.2244,485077.0
2018-11-05 15:30:00,68.62,68.66,68.54,68.62,409130.0,64.2244,64.2619,64.1496,64.2244,409130.0
2018-11-05 15:40:00,68.62,68.68,68.58,68.66,403556.0,64.2244,64.2806,64.187,64.2619,403556.0
2018-11-05 15:50:00,68.66,68.78,68.61,68.67,1426905.0,64.2619,64.3742,64.2151,64.2712,1426905.0
2018-11-06 09:30:00,68.61,69.23,68.61,69.18,498496.0,64.2151,64.7954,64.2151,64.7486,498496.0
2018-11-06 09:40:00,69.18,69.39,69.15,69.37,334328.0,64.7486,64.9451,64.7205,64.9264,334328.0
2018-11-06 09:50:00,69.39,69.43,69.28,69.29,134189.0,64.9451,64.9826,64.8422,64.8515,134189.0
2018-11-06 10:00:00,69.29,69.32,69.11,69.14,227695.0,64.8515,64.8796,64.683,64.7111,227695.0
2018-11-06 10:10:00,69.14,69.28,69.09,69.14,188050.0,64.7111,64.8422,64.6643,64.7111,188050.0
2018-11-06 10:20:00,69.14,69.26,69.13,69.15,117358.0,64.7111,64.8234,64.7018,64.7205,117358.0
2018-11-06 10:30:00,69.15,69.28,68.99,69.06,226391.0,64.7205,64.8422,64.5707,64.6363,226391.0
2018-11-06 10:40:00,69.05,69.18,69.0,69.07,91409.0,64.6269,64.7486,64.5801,64.6456,91409.0
2018-11-06 10:50:00,69.07,69.11,68.89,68.95,178612.0,64.6456,64.683,64.4771,64.5333,178612.0
2018-11-06 11:00:00,68.96,68.98,68.79,68.89,221891.0,64.5427,64.5614,64.3835,64.4771,221891.0
2018-11-06 11:10:00,68.9,69.13,68.85,69.05,298337.0,64.4865,64.7018,64.4397,64.6269,298337.0
2018-11-06 11:20:00,69.05,69.05,68.9,68.94,134329.0,64.6269,64.6269,64.4865,64.5239,134329.0
2018-11-06 11:30:00,68.94,68.99,68.8,68.98,171952.0,64.5239,64.5707,64.3929,64.5614,171952.0
2018-11-06 11:40:00,68.98,69.05,68.96,69.02,134327.0,64.5614,64.6269,64.5427,64.5988,134327.0
2018-11-06 11:50:00,69.01,69.1,68.95,69.03,123866.0,64.5895,64.6737,64.5333,64.6082,123866.0
2018-11-06 12:00:00,69.04,69.16,69.0,69.06,109640.0,64.6175,64.7298,64.5801,64.6363,109640.0
2018-11-06 12:10:00,69.06,69.07,68.99,69.05,70651.0,64.6363,64.6456,64.5707,64.6269,70651.0
2018-11-06 12:20:00,69.08,69.1,68.99,69.04,62149.0,64.655,64.6737,64.5707,64.6175,62149.0
2018-11-06 12:30:00,69.04,69.17,69.04,69.15,128254.0,64.6175,64.7392,64.6175,64.7205,128254.0
2018-11-06 12:40:00,69.16,69.2,69.12,69.13,145511.0,64.7298,64.7673,64.6924,64.7018,145511.0
2018-11-06 12:50:00,69.13,69.15,69.05,69.08,77168.0,64.7018,64.7205,64.6269,64.655,77168.0
2018-11-06 13:00:00,69.08,69.13,69.07,69.08,47439.0,64.655,64.7018,64.6456,64.655,47439.0
2018-11-06 13:10:00,69.09,69.14,69.05,69.12,52004.0,64.6643,64.7111,64.6269,64.6924,52004.0
2018-11-06 13:20:00,69.12,69.12,69.0,69.01,52391.0,64.6924,64.6924,64.5801,64.5895,52391.0
2018-11-06 13:30:00,69.01,69.11,68.99,69.08,112710.0,64.5895,64.683,64.5707,64.655,112710.0
2018-11-06 13:40:00,69.09,69.12,68.99,69.0,67811.0,64.6643,64.6924,64.5707,64.5801,67811.0
2018-11-06 13:50:00,69.01,69.06,68.95,68.97,100202.0,64.5895,64.6363,64.5333,64.552,100202.0
2018-11-06 14:00:00,68.97,68.98,68.88,68.89,150671.0,64.552,64.5614,64.4678,64.4771,150671.0
2018-11-06 14:10:00,68.9,68.91,68.79,68.81,124180.0,64.4865,64.4959,64.3835,64.4023,124180.0
2018-11-06 14:20:00,68.81,68.81,68.55,68.61,140616.0,64.4023,64.4023,64.1589,64.2151,140616.0
2018-11-06 14:30:00,68.6,68.74,68.56,68.7,379744.0,64.2057,64.3368,64.1683,64.2993,379744.0
2018-11-06 14:40:00,68.7,68.78,68.68,68.76,282740.0,64.2993,64.3742,64.2806,64.3555,282740.0
2018-11-06 14:50:00,68.76,68.81,68.72,68.75,88469.0,64.3555,64.4023,64.318,64.3461,88469.0
2018-11-06 15:00:00,68.75,68.82,68.67,68.8,206225.0,64.3461,64.4116,64.2712,64.3929,206225.0
2018-11-06 15:10:00,68.79,68.88,68.79,68.86,122199.0,64.3835,64.4678,64.3835,64.4491,122199.0
2018-11-06 15:20:00,68.86,68.95,68.8,68.89,452879.0,64.4491,64.5333,64.3929,64.4771,452879.0
2018-11-06 15:30:00,68.9,68.99,68.89,68.92,274681.0,64.4865,64.5707,64.4771,64.5052,274681.0
2018-11-06 15:40:00,68.92,68.98,68.84,68.96,286382.0,64.5052,64.5614,64.4303,64.5427,286382.0
2018-11-06 15:50:00,68.96,69.17,68.95,69.12,1839972.0,64.5427,64.7392,64.5333,64.6924,1839972.0
2018-11-07 09:30:00,69.9,70.16,69.81,70.13,1031123.0,65.4224,65.6658,65.3382,65.6377,1031123.0
2018-11-07 09:40:00,70.13,70.2,69.89,69.94,486579.0,65.6377,65.7032,65.4131,65.4599,486579.0
2018-11-07 09:50:00,69.94,70.1,69.89,69.99,327868.0,65.4599,65.6096,65.4131,65.5067,327868.0
2018-11-07 10:00:00,69.99,70.28,69.95,70.24,215969.0,65.5067,65.7781,65.4692,65.7407,215969.0
2018-11-07 10:10:00,70.25,70.36,70.17,70.26,213020.0,65.75,65.853,65.6751,65.7594,213020.0
2018-11-07 10:20:00,70.26,70.39,70.14,70.34,356124.0,65.7594,65.8811,65.6471,65.8343,356124.0
2018-11-07 10:30:00,70.35,70.62,70.34,70.61,372580.0,65.8436,66.0963,65.8343,66.087,372580.0
2018-11-07 10:40:00,70.61,70.64,70.48,70.5,881992.0,66.087,66.115,65.9653,65.984,881992.0
2018-11-07 10:50:00,70.51,70.69,70.47,70.56,626316.0,65.9934,66.1618,65.9559,66.0402,626316.0
2018-11-07 11:00:00,70.56,70.67,70.48,70.65,502216.0,66.0402,66.1431,65.9653,66.1244,502216.0
2018-11-07 11:10:00,70.65,70.69,70.52,70.55,270615.0,66.1244,66.1618,66.0027,66.0308,270615.0
2018-11-07 11:20:00,70.56,70.66,70.5,70.6,217944.0,66.0402,66.1338,65.984,66.0776,217944.0
2018-11-07 11:30:00,70.61,70.68,70.57,70.58,303654.0,66.087,66.1525,66.0495,66.0589,303654.0
2018-11-07 11:40:00,70.58,70.64,70.54,70.63,99700.0,66.0589,66.115,66.0214,66.1057,99700.0
2018-11-07 11:50:00,70.63,70.85,70.59,70.82,317777.0,66.1057,66.3116,66.0682,66.2835,317777.0
2018-11-07 12:00:00,70.82,70.83,70.77,70.8,223165.0,66.2835,66.2929,66.2367,66.2648,223165.0
2018-11-07 12:10:00,70.79,70.81,70.73,70.74,104378.0,66.2554,66.2742,66.1993,66.2086,104378.0
2018-11-07 12:20:00,70.74,70.79,70.67,70.73,167312.0,66.2086,66.2554,66.1431,66.1993,167312.0
2018-11-07 12:30:00,70.73,70.85,70.73,70.78,156494.0,66.1993,66.3116,66.1993,66.2461,156494.0
2018-11-07 12:40:00,70.78,70.82,70.72,70.8,161078.0,66.2461,66.2835,66.1899,66.2648,161078.0
2018-11-07 12:50:00,70.79,70.9,70.79,70.81,159947.0,66.2554,66.3584,66.2554,66.2742,159947.0
2018-11-07 13:00:00,70.81,70.87,70.76,70.81,139586.0,66.2742,66.3303,66.2274,66.2742,139586.0
2018-11-07 13:10:00,70.8,70.82,70.72,70.76,154310.0,66.2648,66.2835,66.1899,66.2274,154310.0
2018-11-07 13:20:00,70.75,70.82,70.74,70.79,110328.0,66.218,66.2835,66.2086,66.2554,110328.0
2018-11-07 13:30:00,70.78,70.81,70.73,70.75,151294.0,66.2461,66.2742,66.1993,66.218,151294.0
2018-11-07 13:40:00,70.75,70.8,70.6,70.62,180602.0,66.218,66.2648,66.0776,66.0963,180602.0
2018-11-07 13:50:00,70.62,70.7,70.58,70.69,158686.0,66.0963,66.1712,66.0589,66.1618,158686.0
2018-11-07 14:00:00,70.7,70.76,70.69,70.74,277362.0,66.1712,66.2274,66.1618,66.2086,277362.0
2018-11-07 14:10:00,70.73,70.83,70.73,70.74,172774.0,66.1993,66.2929,66.1993,66.2086,172774.0
2018-11-07 14:20:00,70.75,70.83,70.74,70.82,140001.0,66.218,66.2929,66.2086,66.2835,140001.0
2018-11-07 14:30:00,70.82,70.91,70.79,70.88,434368.0,66.2835,66.3677,66.2554,66.3397,434368.0
2018-11-07 14:40:00,70.88,70.94,70.76,70.8,205404.0,66.3397,66.3958,66.2274,66.2648,205404.0
2018-11-07 14:50:00,70.79,70.85,70.77,70.79,177296.0,66.2554,66.3116,66.2367,66.2554,177296.0
2018-11-07 15:00:00,70.79,70.92,70.76,70.88,326088.0,66.2554,66.3771,66.2274,66.3397,326088.0
2018-11-07 15:10:00,70.87,70.96,70.85,70.91,335476.0,66.3303,66.4145,66.3116,66.3677,335476.0
2018-11-07 15:20:00,70.91,70.94,70.87,70.92,338420.0,66.3677,66.3958,66.3303,66.3771,338420.0
2018-11-07 15:30:00,70.91,71.0,70.9,70.97,372564.0,66.3677,66.452,66.3584,66.4239,372564.0
2018-11-07 15:40:00,70.97,70.98,70.89,70.93,643437.0,66.4239,66.4333,66.349,66.3865,643437.0
2018-11-07 15:50:00,70.93,71.13,70.92,71.09,2891687.0,66.3865,66.5737,66.3771,66.5362,2891687.0
2018-11-08 09:30:00,70.86,71.07,70.68,70.92,757755.0,66.321,66.5175,66.1525,66.3771,757755.0
2018-11-08 09:40:00,70.93,71.03,70.77,70.94,494691.0,66.3865,66.4801,66.2367,66.3958,494691.0
2018-11-08 09:50:00,70.95,71.13,70.94,71.08,317304.0,66.4052,66.5737,66.3958,66.5269,317304.0
2018-11-08 10:00:00,71.09,71.16,70.95,70.96,491010.0,66.5362,66.6017,66.4052,66.4145,491010.0
2018-11-08 10:10:00,70.96,71.04,70.83,70.89,208087.0,66.4145,66.4894,66.2929,66.349,208087.0
2018-11-08 10:20:00,70.89,70.99,70.82,70.92,245295.0,66.349,66.4426,66.2835,66.3771,245295.0
2018-11-08 10:30:00,70.91,71.07,70.87,71.06,212416.0,66.3677,66.5175,66.3303,66.5081,212416.0
2018-11-08 10:40:00,71.05,71.06,70.83,70.96,277894.0,66.4988,66.5081,66.2929,66.4145,277894.0
2018-11-08 10:50:00,70.95,71.06,70.95,71.0,132446.0,66.4052,66.5081,66.4052,66.452,132446.0
2018-11-08 11:00:00,71.01,71.07,70.97,71.02,118153.0,66.4613,66.5175,66.4239,66.4707,118153.0
2018-11-08 11:10:00,71.02,71.02,70.91,70.95,105147.0,66.4707,66.4707,66.3677,66.4052,105147.0
2018-11-08 11:20:00,70.95,70.97,70.79,70.94,155657.0,66.4052,66.4239,66.2554,66.3958,155657.0
2018-11-08 11:30:00,70.94,70.99,70.91,70.94,90748.0,66.3958,66.4426,66.3677,66.3958,90748.0
2018-11-08 11:40:00,70.94,71.04,70.94,71.02,98313.0,66.3958,66.4894,66.3958,66.4707,98313.0
2018-11-08 11:50:00,71.03,71.03,70.92,70.94,60101.0,66.4801,66.4801,66.3771,66.3958,60101.0
2018-11-08 12:00:00,70.95,70.97,70.87,70.92,89515.0,66.4052,66.4239,66.3303,66.3771,89515.0
2018-11-08 12:10:00,70.92,71.01,70.91,71.0,62498.0,66.3771,66.4613,66.3677,66.452,62498.0
2018-11-08 12:20:00,71.0,71.04,70.92,70.93,106401.0,66.452,66.4894,66.3771,66.3865,106401.0
2018-11-08 12:30:00,70.93,70.98,70.91,70.98,116530.0,66.3865,66.4333,66.3677,66.4333,116530.0
2018-11-08 12:40:00,70.99,71.01,70.91,70.91,71805.0,66.4426,66.4613,66.3677,66.3677,71805.0
2018-11-08 12:50:00,70.91,70.93,70.84,70.86,87758.0,66.3677,66.3865,66.3022,66.321,87758.0
2018-11-08 13:00:00,70.86,70.9,70.81,70.83,120816.0,66.321,66.3584,66.2742,66.2929,120816.0
2018-11-08 13:10:00,70.83,70.84,70.79,70.83,110581.0,66.2929,66.3022,66.2554,66.2929,110581.0
2018-11-08 13:20:00,70.83,70.85,70.7,70.71,92562.0,66.2929,66.3116,66.1712,66.1806,92562.0
2018-11-08 13:30:00,70.7,70.76,70.67,70.74,101168.0,66.1712,66.2274,66.1431,66.2086,101168.0
2018-11-08 13:40:00,70.74,70.77,70.69,70.72,146316.0,66.2086,66.2367,66.1618,66.1899,146316.0
2018-11-08 13:50:00,70.72,70.85,70.71,70.85,170918.0,66.1899,66.3116,66.1806,66.3116,170918.0
2018-11-08 14:00:00,70.85,71.03,70.64,70.97,397440.0,66.3116,66.4801,66.115,66.4239,397440.0
2018-11-08 14:10:00,70.98,71.04,70.91,70.92,223616.0,66.4333,66.4894,66.3677,66.3771,223616.0
2018-11-08 14:20:00,70.93,70.98,70.82,70.83,165781.0,66.3865,66.4333,66.2835,66.2929,165781.0
2018-11-08 14:30:00,70.83,70.85,70.73,70.73,277750.0,66.2929,66.3116,66.1993,66.1993,277750.0
2018-11-08 14:40:00,70.73,70.83,70.62,70.81,290499.0,66.1993,66.2929,66.0963,66.2742,290499.0
2018-11-08 14:50:00,70.8,70.86,70.73,70.81,150326.0,66.2648,66.321,66.1993,66.2742,150326.0
2018-11-08 15:00:00,70.81,70.86,70.7,70.85,248630.0,66.2742,66.321,66.1712,66.3116,248630.0
2018-11-08 15:10:00,70.85,70.91,70.74,70.88,263469.0,66.3116,66.3677,66.2086,66.3397,263469.0
2018-11-08 15:20:00,70.87,70.91,70.8,70.8,405762.0,66.3303,66.3677,66.2648,66.2648,405762.0
2018-11-08 15:30:00,70.8,70.88,70.72,70.78,389528.0,66.2648,66.3397,66.1899,66.2461,389528.0
2018-11-08 15:40:00,70.78,70.94,70.75,70.92,338734.0,66.2461,66.3958,66.218,66.3771,338734.0
2018-11-08 15:50:00,70.93,71.04,70.9,71.04,1506655.0,66.3865,66.4894,66.3584,66.4894,1506655.0
2018-11-09 09:30:00,70.46,70.52,70.13,70.19,651541.0,65.9466,66.0027,65.6377,65.6939,651541.0
2018-11-09 09:40:00,70.18,70.22,70.0,70.14,313768.0,65.6845,65.7219,65.516,65.6471,313768.0
2018-11-09 09:50:00,70.14,70.26,70.08,70.2,507513.0,65.6471,65.7594,65.5909,65.7032,507513.0
2018-11-09 10:00:00,70.19,70.31,70.0,70.01,249559.0,65.6939,65.8062,65.516,65.5254,249559.0
2018-11-09 10:10:00,70.0,70.03,69.83,69.86,375036.0,65.516,65.5441,65.3569,65.385,375036.0
2018-11-09 10:20:00,69.86,69.94,69.83,69.94,180679.0,65.385,65.4599,65.3569,65.4599,180679.0
2018-11-09 10:30:00,69.94,70.11,69.85,70.11,164259.0,65.4599,65.619,65.3756,65.619,164259.0
2018-11-09 10:40:00,70.11,70.11,69.94,69.95,119226.0,65.619,65.619,65.4599,65.4692,119226.0
2018-11-09 10:50:00,69.94,69.94,69.84,69.88,142326.0,65.4599,65.4599,65.3663,65.4037,142326.0
2018-11-09 11:00:00,69.89,69.99,69.72,69.72,198470.0,65.4131,65.5067,65.254,65.254,198470.0
2018-11-09 11:10:00,69.71,69.87,69.71,69.74,210400.0,65.2446,65.3944,65.2446,65.2727,210400.0
2018-11-09 11:20:00,69.74,69.86,69.74,69.83,171482.0,65.2727,65.385,65.2727,65.3569,171482.0
2018-11-09 11:30:00,69.82,69.91,69.74,69.88,206460.0,65.3476,65.4318,65.2727,65.4037,206460.0
2018-11-09 11:40:00,69.88,69.88,69.69,69.72,194765.0,65.4037,65.4037,65.2259,65.254,194765.0
2018-11-09 11:50:00,69.72,69.72,69.54,69.58,209739.0,65.254,65.254,65.0855,65.1229,209739.0
2018-11-09 12:00:00,69.58,69.71,69.57,69.7,142293.0,65.1229,65.2446,65.1136,65.2353,142293.0
2018-11-09 12:10:00,69.7,69.74,69.52,69.56,133895.0,65.2353,65.2727,65.0668,65.1042,133895.0
2018-11-09 12:20:00,69.56,69.68,69.52,69.59,195617.0,65.1042,65.2165,65.0668,65.1323,195617.0
2018-11-09 12:30:00,69.59,69.69,69.55,69.65,163660.0,65.1323,65.2259,65.0949,65.1885,163660.0
2018-11-09 12:40:00,69.66,69.77,69.62,69.75,132221.0,65.1978,65.3008,65.1604,65.2821,132221.0
2018-11-09 12:50:00,69.75,69.76,69.64,69.66,102256.0,65.2821,65.2914,65.1791,65.1978,102256.0
2018-11-09 13:00:00,69.66,69.71,69.58,69.7,129507.0,65.1978,65.2446,65.1229,65.2353,129507.0
2018-11-09 13:10:00,69.71,69.71,69.49,69.51,160185.0,65.2446,65.2446,65.0387,65.0574,160185.0
2018-11-09 13:20:00,69.5,69.54,69.45,69.52,170171.0,65.0481,65.0855,65.0013,65.0668,170171.0
2018-11-09 13:30:00,69.52,69.52,69.41,69.43,221217.0,65.0668,65.0668,64.9638,64.9826,221217.0
2018-11-09 13:40:00,69.44,69.51,69.36,69.38,291408.0,64.9919,65.0574,64.917,64.9358,291408.0
2018-11-09 13:50:00,69.38,69.45,69.36,69.39,244992.0,64.9358,65.0013,64.917,64.9451,244992.0
2018-11-09 14:00:00,69.39,69.49,69.35,69.35,236532.0,64.9451,65.0387,64.9077,64.9077,236532.0
2018-11-09 14:10:00,69.35,69.35,69.26,69.26,373746.0,64.9077,64.9077,64.8234,64.8234,373746.0
2018-11-09 14:20:00,69.27,69.39,69.25,69.32,694179.0,64.8328,64.9451,64.8141,64.8796,694179.0
2018-11-09 14:30:00,69.31,69.53,69.31,69.53,280933.0,64.8702,65.0761,64.8702,65.0761,280933.0
2018-11-09 14:40:00,69.53,69.62,69.49,69.53,297798.0,65.0761,65.1604,65.0387,65.0761,297798.0
2018-11-09 14:50:00,69.53,69.78,69.53,69.69,424729.0,65.0761,65.3101,65.0761,65.2259,424729.0
2018-11-09 15:00:00,69.69,69.79,69.66,69.76,180944.0,65.2259,65.3195,65.1978,65.2914,180944.0
2018-11-09 15:10:00,69.76,69.9,69.69,69.83,335947.0,65.2914,65.4224,65.2259,65.3569,335947.0
2018-11-09 15:20:00,69.83,69.97,69.79,69.9,300540.0,65.3569,65.488,65.3195,65.4224,300540.0
2018-11-09 15:30:00,69.9,70.0,69.86,69.93,691251.0,65.4224,65.516,65.385,65.4505,691251.0
2018-11-09 15:40:00,69.93,70.08,69.9,69.92,751024.0,65.4505,65.5909,65.4224,65.4412,751024.0
2018-11-09 15:50:00,69.92,70.01,69.84,69.84,1599399.0,65.4412,65.5254,65.3663,65.3663,1599399.0
2018-11-12 09:30:00,69.2,69.32,68.61,68.62,875979.0,64.7673,64.8796,64.2151,64.2244,875979.0
2018-11-12 09:40:00,68.62,68.65,68.5,68.57,446850.0,64.2244,64.2525,64.1121,64.1776,446850.0
2018-11-12 09:50:00,68.56,68.56,68.42,68.5,312210.0,64.1683,64.1683,64.0372,64.1121,312210.0
2018-11-12 10:00:00,68.49,68.49,68.26,68.29,347661.0,64.1028,64.1028,63.8875,63.9156,347661.0
2018-11-12 10:10:00,68.28,68.37,68.19,68.22,209045.0,63.9062,63.9905,63.822,63.8501,209045.0
2018-11-12 10:20:00,68.21,68.4,68.17,68.28,329141.0,63.8407,64.0185,63.8033,63.9062,329141.0
2018-11-12 10:30:00,68.28,68.28,68.05,68.07,210872.0,63.9062,63.9062,63.6909,63.7097,210872.0
2018-11-12 10:40:00,68.06,68.06,67.84,67.89,474513.0,63.7003,63.7003,63.4944,63.5412,474513.0
2018-11-12 10:50:00,67.88,67.92,67.67,67.7,272924.0,63.5318,63.5693,63.3353,63.3634,272924.0
2018-11-12 11:00:00,67.71,67.74,67.58,67.73,486483.0,63.3727,63.4008,63.2511,63.3914,486483.0
2018-11-12 11:10:00,67.72,67.75,67.37,67.38,297626.0,63.3821,63.4102,63.0545,63.0639,297626.0
2018-11-12 11:20:00,67.38,67.52,67.34,67.4,217000.0,63.0639,63.1949,63.0264,63.0826,217000.0
2018-11-12 11:30:00,67.4,67.6,67.3,67.6,283015.0,63.0826,63.2698,62.989,63.2698,283015.0
2018-11-12 11:40:00,67.61,67.76,67.61,67.65,226542.0,63.2791,63.4195,63.2791,63.3166,226542.0
2018-11-12 11:50:00,67.66,67.78,67.48,67.76,266042.0,63.3259,63.4382,63.1575,63.4195,266042.0
2018-11-12 12:00:00,67.76,68.01,67.76,67.98,240547.0,63.4195,63.6535,63.4195,63.6254,240547.0
2018-11-12 12:10:00,67.98,68.01,67.86,67.91,182375.0,63.6254,63.6535,63.5131,63.5599,182375.0
2018-11-12 12:20:00,67.91,68.0,67.85,67.87,213654.0,63.5599,63.6442,63.5038,63.5225,213654.0
2018-11-12 12:30:00,67.87,67.92,67.79,67.89,137932.0,63.5225,63.5693,63.4476,63.5412,137932.0
2018-11-12 12:40:00,67.88,67.96,67.83,67.88,176975.0,63.5318,63.6067,63.485,63.5318,176975.0
2018-11-12 12:50:00,67.89,67.9,67.77,67.77,148443.0,63.5412,63.5506,63.4289,63.4289,148443.0
2018-11-12 13:00:00,67.78,67.82,67.66,67.74,213761.0,63.4382,63.4757,63.3259,63.4008,213761.0
2018-11-12 13:10:00,67.73,67.74,67.58,67.61,196831.0,63.3914,63.4008,63.2511,63.2791,196831.0
2018-11-12 13:20:00,67.61,67.81,67.6,67.73,208229.0,63.2791,63.4663,63.2698,63.3914,208229.0
2018-11-12 13:30:00,67.73,67.75,67.66,67.67,268469.0,63.3914,63.4102,63.3259,63.3353,268469.0
2018-11-12 13:40:00,67.67,67.7,67.47,67.61,232609.0,63.3353,63.3634,63.1481,63.2791,232609.0
2018-11-12 13:50:00,67.61,67.91,67.61,67.77,202222.0,63.2791,63.5599,63.2791,63.4289,202222.0
2018-11-12 14:00:00,67.76,67.85,67.69,67.82,300112.0,63.4195,63.5038,63.354,63.4757,300112.0
2018-11-12 14:10:00,67.82,68.08,67.81,68.03,252540.0,63.4757,63.719,63.4663,63.6722,252540.0
2018-11-12 14:20:00,68.04,68.04,67.81,67.82,201403.0,63.6816,63.6816,63.4663,63.4757,201403.0
2018-11-12 14:30:00,67.82,67.94,67.7,67.76,272175.0,63.4757,63.588,63.3634,63.4195,272175.0
2018-11-12 14:40:00,67.77,68.09,67.75,68.03,336604.0,63.4289,63.7284,63.4102,63.6722,336604.0
2018-11-12 14:50:00,68.03,68.06,67.71,67.73,262338.0,63.6722,63.7003,63.3727,63.3914,262338.0
2018-11-12 15:00:00,67.73,67.79,67.57,67.62,318826.0,63.3914,63.4476,63.2417,63.2885,318826.0
2018-11-12 15:10:00,67.61,67.74,67.51,67.74,531839.0,63.2791,63.4008,63.1855,63.4008,531839.0
2018-11-12 15:20:00,67.74,67.87,67.69,67.74,254462.0,63.4008,63.5225,63.354,63.4008,254462.0
2018-11-12 15:30:00,67.74,67.74,67.54,67.61,757173.0,63.4008,63.4008,63.2136,63.2791,757173.0
2018-11-12 15:40:00,67.61,67.76,67.5,67.57,908573.0,63.2791,63.4195,63.1762,63.2417,908573.0
2018-11-12 15:50:00,67.58,67.6,67.33,67.4,3191634.0,63.2511,63.2698,63.0171,63.0826,3191634.0
2018-11-13 09:30:00,67.54,68.21,67.51,68.2,496505.0,63.2136,63.8407,63.1855,63.8313,496505.0
2018-11-13 09:40:00,68.2,68.2,67.73,67.84,632558.0,63.8313,63.8313,63.3914,63.4944,632558.0
2018-11-13 09:50:00,67.84,67.86,67.6,67.61,355323.0,63.4944,63.5131,63.2698,63.2791,355323.0
2018-11-13 10:00:00,67.6,67.84,67.35,67.81,475256.0,63.2698,63.4944,63.0358,63.4663,475256.0
2018-11-13 10:10:00,67.82,67.93,67.72,67.85,382185.0,63.4757,63.5786,63.3821,63.5038,382185.0
2018-11-13 10:20:00,67.85,67.86,67.45,67.46,436292.0,63.5038,63.5131,63.1294,63.1387,436292.0
2018-11-13 10:30:00,67.46,67.88,67.41,67.8,410358.0,63.1387,63.5318,63.0919,63.457,410358.0
2018-11-13 10:40:00,67.79,68.03,67.68,67.83,645495.0,63.4476,63.6722,63.3447,63.485,645495.0
2018-11-13 10:50:00,67.84,68.08,67.79,68.01,352186.0,63.4944,63.719,63.4476,63.6535,352186.0
2018-11-13 11:00:00,68.01,68.46,67.99,68.35,812597.0,63.6535,64.0747,63.6348,63.9717,812597.0
2018-11-13 11:10:00,68.34,68.62,68.34,68.6,411887.0,63.9624,64.2244,63.9624,64.2057,411887.0
2018-11-13 11:20:00,68.61,68.62,68.35,68.39,320732.0,64.2151,64.2244,63.9717,64.0092,320732.0
2018-11-13 11:30:00,68.39,68.44,68.19,68.23,320349.0,64.0092,64.056,63.822,63.8594,320349.0
2018-11-13 11:40:00,68.22,68.3,68.19,68.3,180552.0,63.8501,63.9249,63.822,63.9249,180552.0
2018-11-13 11:50:00,68.29,68.36,68.07,68.12,191699.0,63.9156,63.9811,63.7097,63.7565,191699.0
2018-11-13 12:00:00,68.13,68.24,68.0,68.03,347110.0,63.7658,63.8688,63.6442,63.6722,347110.0
2018-11-13 12:10:00,68.04,68.2,67.96,68.15,136321.0,63.6816,63.8313,63.6067,63.7845,136321.0
2018-11-13 12:20:00,68.16,68.29,68.11,68.14,162039.0,63.7939,63.9156,63.7471,63.7752,162039.0
2018-11-13 12:30:00,68.15,68.15,67.91,67.94,191121.0,63.7845,63.7845,63.5599,63.588,191121.0
2018-11-13 12:40:00,67.94,67.95,67.72,67.83,360462.0,63.588,63.5974,63.3821,63.485,360462.0
2018-11-13 12:50:00,67.83,67.94,67.8,67.84,178844.0,63.485,63.588,63.457,63.4944,178844.0
2018-11-13 13:00:00,67.83,67.97,67.83,67.87,135546.0,63.485,63.6161,63.485,63.5225,135546.0
2018-11-13 13:10:00,67.88,67.92,67.7,67.81,307812.0,63.5318,63.5693,63.3634,63.4663,307812.0
2018-11-13 13:20:00,67.82,67.95,67.75,67.84,182672.0,63.4757,63.5974,63.4102,63.4944,182672.0
2018-11-13 13:30:00,67.84,68.11,67.81,68.11,473622.0,63.4944,63.7471,63.4663,63.7471,473622.0
2018-11-13 13:40:00,68.11,68.12,67.85,67.87,238046.0,63.7471,63.7565,63.5038,63.5225,238046.0
2018-11-13 13:50:00,67.87,67.95,67.8,67.82,128538.0,63.5225,63.5974,63.457,63.4757,128538.0
2018-11-13 14:00:00,67.82,67.86,67.66,67.7,416876.0,63.4757,63.5131,63.3259,63.3634,416876.0
2018-11-13 14:10:00,67.7,67.76,67.48,67.52,222457.0,63.3634,63.4195,63.1575,63.1949,222457.0
2018-11-13 14:20:00,67.53,67.6,67.36,67.59,233515.0,63.2043,63.2698,63.0451,63.2604,233515.0
2018-11-13 14:30:00,67.59,67.74,67.54,67.66,178508.0,63.2604,63.4008,63.2136,63.3259,178508.0
2018-11-13 14:40:00,67.66,67.67,67.3,67.48,276922.0,63.3259,63.3353,62.989,63.1575,276922.0
2018-11-13 14:50:00,67.48,67.64,67.43,67.51,174331.0,63.1575,63.3072,63.1107,63.1855,174331.0
2018-11-13 15:00:00,67.51,67.76,67.45,67.61,361679.0,63.1855,63.4195,63.1294,63.2791,361679.0
2018-11-13 15:10:00,67.61,67.65,67.36,67.46,631057.0,63.2791,63.3166,63.0451,63.1387,631057.0
2018-11-13 15:20:00,67.46,67.56,67.3,67.45,633440.0,63.1387,63.2323,62.989,63.1294,633440.0
2018-11-13 15:30:00,67.44,67.57,67.26,67.47,739895.0,63.12,63.2417,62.9516,63.1481,739895.0
2018-11-13 15:40:00,67.47,67.64,67.44,67.63,764699.0,63.1481,63.3072,63.12,63.2979,764699.0
2018-11-13 15:50:00,67.63,67.69,67.44,67.47,1278997.0,63.2979,63.354,63.12,63.1481,1278997.0
2018-11-14 09:30:00,68.21,68.35,67.96,68.06,577451.0,63.8407,63.9717,63.6067,63.7003,577451.0
2018-11-14 09:40:00,68.05,68.32,67.99,68.03,451740.0,63.6909,63.9437,63.6348,63.6722,451740.0
2018-11-14 09:50:00,68.04,68.09,67.74,67.87,633841.0,63.6816,63.7284,63.4008,63.5225,633841.0
2018-11-14 10:00:00,67.86,67.9,67.59,67.6,347922.0,63.5131,63.5506,63.2604,63.2698,347922.0
2018-11-14 10:10:00,67.6,67.65,67.41,67.46,566847.0,63.2698,63.3166,63.0919,63.1387,566847.0
2018-11-14 10:20:00,67.45,67.55,67.28,67.53,319203.0,63.1294,63.223,62.9703,63.2043,319203.0
2018-11-14 10:30:00,67.52,67.67,67.44,67.61,204173.0,63.1949,63.3353,63.12,63.2791,204173.0
2018-11-14 10:40:00,67.6,67.72,67.49,67.57,309940.0,63.2698,63.3821,63.1668,63.2417,309940.0
2018-11-14 10:50:00,67.57,67.63,67.24,67.43,560075.0,63.2417,63.2979,62.9328,63.1107,560075.0
2018-11-14 11:00:00,67.43,67.43,67.12,67.14,557652.0,63.1107,63.1107,62.8205,62.8392,557652.0
2018-11-14 11:10:00,67.14,67.27,67.1,67.17,326582.0,62.8392,62.9609,62.8018,62.8673,326582.0
2018-11-14 11:20:00,67.17,67.29,67.01,67.12,226318.0,62.8673,62.9796,62.7176,62.8205,226318.0
2018-11-14 11:30:00,67.13,67.18,66.98,67.01,394305.0,62.8299,62.8767,62.6895,62.7176,394305.0
2018-11-14 11:40:00,67.0,67.03,66.92,66.98,228324.0,62.7082,62.7363,62.6333,62.6895,228324.0
2018-11-14 11:50:00,66.98,67.2,66.92,67.2,334049.0,62.6895,62.8954,62.6333,62.8954,334049.0
2018-11-14 12:00:00,67.21,67.25,66.91,66.91,432433.0,62.9048,62.9422,62.624,62.624,432433.0
2018-11-14 12:10:00,66.9,67.03,66.75,67.01,400896.0,62.6146,62.7363,62.4742,62.7176,400896.0
2018-11-14 12:20:00,67.01,67.19,67.01,67.09,364710.0,62.7176,62.886,62.7176,62.7924,364710.0
2018-11-14 12:30:00,67.09,67.11,66.73,66.87,290631.0,62.7924,62.8112,62.4555,62.5865,290631.0
2018-11-14 12:40:00,66.87,66.96,66.77,66.9,317359.0,62.5865,62.6708,62.4929,62.6146,317359.0
2018-11-14 12:50:00,66.89,67.0,66.68,66.73,1245338.0,62.6053,62.7082,62.4087,62.4555,1245338.0
2018-11-14 13:00:00,66.72,66.97,66.67,66.84,610443.0,62.4461,62.6801,62.3993,62.5585,610443.0
2018-11-14 13:10:00,66.83,66.99,66.62,66.95,625857.0,62.5491,62.6988,62.3526,62.6614,625857.0
2018-11-14 13:20:00,66.95,67.01,66.77,66.86,275951.0,62.6614,62.7176,62.4929,62.5772,275951.0
2018-11-14 13:30:00,66.85,66.91,66.68,66.74,250444.0,62.5678,62.624,62.4087,62.4649,250444.0
2018-11-14 13:40:00,66.76,66.76,66.45,66.53,303734.0,62.4836,62.4836,62.1934,62.2683,303734.0
2018-11-14 13:50:00,66.52,66.66,66.48,66.63,335167.0,62.259,62.39,62.2215,62.3619,335167.0
2018-11-14 14:00:00,66.62,66.62,66.3,66.43,425683.0,62.3526,62.3526,62.053,62.1747,425683.0
2018-11-14 14:10:00,66.44,66.88,66.42,66.79,603688.0,62.1841,62.5959,62.1654,62.5117,603688.0
2018-11-14 14:20:00,66.79,66.92,66.69,66.73,329381.0,62.5117,62.6333,62.4181,62.4555,329381.0
2018-11-14 14:30:00,66.72,66.93,66.62,66.85,481473.0,62.4461,62.6427,62.3526,62.5678,481473.0
2018-11-14 14:40:00,66.84,66.88,66.69,66.86,466189.0,62.5585,62.5959,62.4181,62.5772,466189.0
2018-11-14 14:50:00,66.86,67.22,66.83,67.17,516121.0,62.5772,62.9141,62.5491,62.8673,516121.0
2018-11-14 15:00:00,67.17,67.38,67.07,67.3,559705.0,62.8673,63.0639,62.7737,62.989,559705.0
2018-11-14 15:10:00,67.31,67.36,67.22,67.32,378287.0,62.9984,63.0451,62.9141,63.0077,378287.0
2018-11-14 15:20:00,67.31,67.31,67.08,67.14,442234.0,62.9984,62.9984,62.7831,62.8392,442234.0
2018-11-14 15:30:00,67.14,67.2,66.96,67.0,451917.0,62.8392,62.8954,62.6708,62.7082,451917.0
2018-11-14 15:40:00,66.99,67.04,66.88,66.9,524320.0,62.6988,62.7456,62.5959,62.6146,524320.0
2018-11-14 15:50:00,66.89,66.91,66.51,66.64,2172650.0,62.6053,62.624,62.2496,62.3713,2172650.0
2018-11-15 09:30:00,66.76,67.09,66.59,67.02,997906.0,62.4836,62.7924,62.3245,62.7269,997906.0
2018-11-15 09:40:00,67.03,67.25,66.83,67.2,966585.0,62.7363,62.9422,62.5491,62.8954,966585.0
2018-11-15 09:50:00,67.19,67.19,66.84,66.87,752585.0,62.886,62.886,62.5585,62.5865,752585.0
2018-11-15 10:00:00,66.88,67.07,66.71,66.73,1163738.0,62.5959,62.7737,62.4368,62.4555,1163738.0
2018-11-15 10:10:00,66.73,66.95,66.69,66.92,583515.0,62.4555,62.6614,62.4181,62.6333,583515.0
2018-11-15 10:20:00,66.93,67.01,66.69,66.7,321091.0,62.6427,62.7176,62.4181,62.4274,321091.0
2018-11-15 10:30:00,66.69,66.69,66.37,66.6,664051.0,62.4181,62.4181,62.1186,62.3338,664051.0
2018-11-15 10:40:00,66.6,66.83,66.6,66.79,470759.0,62.3338,62.5491,62.3338,62.5117,470759.0
2018-11-15 10:50:00,66.79,67.03,66.77,66.88,275779.0,62.5117,62.7363,62.4929,62.5959,275779.0
2018-11-15 11:00:00,66.88,67.17,66.78,67.09,429128.0,62.5959,62.8673,62.5023,62.7924,429128.0
2018-11-15 11:10:00,67.09,67.24,67.07,67.14,596470.0,62.7924,62.9328,62.7737,62.8392,596470.0
2018-11-15 11:20:00,67.14,67.42,67.14,67.34,685332.0,62.8392,63.1013,62.8392,63.0264,685332.0
2018-11-15 11:30:00,67.35,67.53,67.31,67.44,649185.0,63.0358,63.2043,62.9984,63.12,649185.0
2018-11-15 11:40:00,67.44,67.58,67.35,67.39,453435.0,63.12,63.2511,63.0358,63.0732,453435.0
2018-11-15 11:50:00,67.39,67.52,67.36,67.43,386911.0,63.0732,63.1949,63.0451,63.1107,386911.0
2018-11-15 12:00:00,67.43,67.59,67.33,67.36,626334.0,63.1107,63.2604,63.0171,63.0451,626334.0
2018-11-15 12:10:00,67.35,67.44,67.25,67.36,210836.0,63.0358,63.12,62.9422,63.0451,210836.0
2018-11-15 12:20:00,67.36,67.45,67.25,67.43,294353.0,63.0451,63.1294,62.9422,63.1107,294353.0
2018-11-15 12:30:00,67.43,67.6,67.35,67.59,238163.0,63.1107,63.2698,63.0358,63.2604,238163.0
2018-11-15 12:40:00,67.59,67.59,67.35,67.45,210077.0,63.2604,63.2604,63.0358,63.1294,210077.0
2018-11-15 12:50:00,67.45,67.47,67.18,67.27,191099.0,63.1294,63.1481,62.8767,62.9609,191099.0
2018-11-15 13:00:00,67.26,67.35,67.11,67.12,635936.0,62.9516,63.0358,62.8112,62.8205,635936.0
2018-11-15 13:10:00,67.12,67.52,67.12,67.46,747693.0,62.8205,63.1949,62.8205,63.1387,747693.0
2018-11-15 13:20:00,67.45,67.82,67.45,67.81,750492.0,63.1294,63.4757,63.1294,63.4663,750492.0
2018-11-15 13:30:00,67.82,68.01,67.82,67.9,1170487.0,63.4757,63.6535,63.4757,63.5506,1170487.0
2018-11-15 13:40:00,67.9,68.13,67.84,67.85,672377.0,63.5506,63.7658,63.4944,63.5038,672377.0
2018-11-15 13:50:00,67.86,68.19,67.85,68.12,560627.0,63.5131,63.822,63.5038,63.7565,560627.0
2018-11-15 14:00:00,68.13,68.2,68.04,68.16,435871.0,63.7658,63.8313,63.6816,63.7939,435871.0
2018-11-15 14:10:00,68.15,68.18,68.01,68.06,399688.0,63.7845,63.8126,63.6535,63.7003,399688.0
2018-11-15 14:20:00,68.06,68.38,68.04,68.34,363578.0,63.7003,63.9998,63.6816,63.9624,363578.0
2018-11-15 14:30:00,68.35,68.48,68.28,68.33,361998.0,63.9717,64.0934,63.9062,63.953,361998.0
2018-11-15 14:40:00,68.34,68.46,68.3,68.39,281166.0,63.9624,64.0747,63.9249,64.0092,281166.0
2018-11-15 14:50:00,68.39,68.41,68.22,68.32,341492.0,64.0092,64.0279,63.8501,63.9437,341492.0
2018-11-15 15:00:00,68.31,68.33,67.84,68.18,1615505.0,63.9343,63.953,63.4944,63.8126,1615505.0
2018-11-15 15:10:00,68.18,68.35,68.05,68.05,963280.0,63.8126,63.9717,63.6909,63.6909,963280.0
2018-11-15 15:20:00,68.05,68.15,67.9,67.98,728334.0,63.6909,63.7845,63.5506,63.6254,728334.0
2018-11-15 15:30:00,67.97,68.23,67.97,68.2,422173.0,63.6161,63.8594,63.6161,63.8313,422173.0
2018-11-15 15:40:00,68.2,68.25,68.05,68.16,711419.0,63.8313,63.8781,63.6909,63.7939,711419.0
2018-11-15 15:50:00,68.16,68.41,68.12,68.32,1628515.0,63.7939,64.0279,63.7565,63.9437,1628515.0
2018-11-16 09:30:00,67.52,67.72,67.4,67.4,954164.0,63.1949,63.3821,63.0826,63.0826,954164.0
2018-11-16 09:40:00,67.4,67.87,67.38,67.87,787130.0,63.0826,63.5225,63.0639,63.5225,787130.0
2018-11-16 09:50:00,67.88,68.09,67.84,68.05,237909.0,63.5318,63.7284,63.4944,63.6909,237909.0
2018-11-16 10:00:00,68.04,68.13,67.85,67.88,401420.0,63.6816,63.7658,63.5038,63.5318,401420.0
2018-11-16 10:10:00,67.87,68.21,67.87,68.08,301198.0,63.5225,63.8407,63.5225,63.719,301198.0
2018-11-16 10:20:00,68.08,68.28,68.02,68.21,227865.0,63.719,63.9062,63.6629,63.8407,227865.0
2018-11-16 10:30:00,68.22,68.49,68.17,68.39,257054.0,63.8501,64.1028,63.8033,64.0092,257054.0
2018-11-16 10:40:00,68.39,68.46,68.31,68.37,253740.0,64.0092,64.0747,63.9343,63.9905,253740.0
2018-11-16 10:50:00,68.38,68.38,68.2,68.22,258042.0,63.9998,63.9998,63.8313,63.8501,258042.0
2018-11-16 11:00:00,68.22,68.28,68.18,68.19,546736.0,63.8501,63.9062,63.8126,63.822,546736.0
2018-11-16 11:10:00,68.19,68.25,68.1,68.11,211790.0,63.822,63.8781,63.7377,63.7471,211790.0
2018-11-16 11:20:00,68.1,68.21,68.01,68.13,170557.0,63.7377,63.8407,63.6535,63.7658,170557.0
2018-11-16 11:30:00,68.14,68.2,67.97,68.03,377080.0,63.7752,63.8313,63.6161,63.6722,377080.0
2018-11-16 11:40:00,68.04,68.05,67.87,67.89,233663.0,63.6816,63.6909,63.5225,63.5412,233663.0
2018-11-16 11:50:00,67.89,67.94,67.77,67.86,405190.0,63.5412,63.588,63.4289,63.5131,405190.0
2018-11-16 12:00:00,67.87,68.03,67.76,68.02,386511.0,63.5225,63.6722,63.4195,63.6629,386511.0
2018-11-16 12:10:00,68.01,68.07,67.89,67.94,187507.0,63.6535,63.7097,63.5412,63.588,187507.0
2018-11-16 12:20:00,67.94,67.99,67.85,67.85,113552.0,63.588,63.6348,63.5038,63.5038,113552.0
2018-11-16 12:30:00,67.85,68.39,67.78,68.27,871344.0,63.5038,64.0092,63.4382,63.8969,871344.0
2018-11-16 12:40:00,68.28,68.62,68.27,68.48,743237.0,63.9062,64.2244,63.8969,64.0934,743237.0
2018-11-16 12:50:00,68.48,68.5,68.26,68.32,232419.0,64.0934,64.1121,63.8875,63.9437,232419.0
2018-11-16 13:00:00,68.32,68.38,68.0,68.12,994209.0,63.9437,63.9998,63.6442,63.7565,994209.0
2018-11-16 13:10:00,68.12,68.24,68.09,68.18,200755.0,63.7565,63.8688,63.7284,63.8126,200755.0
2018-11-16 13:20:00,68.18,68.18,68.04,68.09,183054.0,63.8126,63.8126,63.6816,63.7284,183054.0
2018-11-16 13:30:00,68.1,68.11,67.97,68.06,219650.0,63.7377,63.7471,63.6161,63.7003,219650.0
2018-11-16 13:40:00,68.07,68.12,67.86,67.95,398132.0,63.7097,63.7565,63.5131,63.5974,398132.0
2018-11-16 13:50:00,67.96,68.04,67.91,68.01,225873.0,63.6067,63.6816,63.5599,63.6535,225873.0
2018-11-16 14:00:00,68.0,68.19,68.0,68.09,252963.0,63.6442,63.822,63.6442,63.7284,252963.0
2018-11-16 14:10:00,68.1,68.16,67.97,68.11,206355.0,63.7377,63.7939,63.6161,63.7471,206355.0
2018-11-16 14:20:00,68.11,68.19,67.93,68.14,211968.0,63.7471,63.822,63.5786,63.7752,211968.0
2018-11-16 14:30:00,68.14,68.3,68.14,68.28,191619.0,63.7752,63.9249,63.7752,63.9062,191619.0
2018-11-16 14:40:00,68.27,68.37,68.22,68.35,195495.0,63.8969,63.9905,63.8501,63.9717,195495.0
2018-11-16 14:50:00,68.36,68.44,68.29,68.42,163759.0,63.9811,64.056,63.9156,64.0372,163759.0
2018-11-16 15:00:00,68.42,68.47,68.33,68.37,320136.0,64.0372,64.084,63.953,63.9905,320136.0
2018-11-16 15:10:00,68.36,68.51,68.33,68.5,235487.0,63.9811,64.1215,63.953,64.1121,235487.0
2018-11-16 15:20:00,68.5,68.53,68.42,68.43,537740.0,64.1121,64.1402,64.0372,64.0466,537740.0
2018-11-16 15:30:00,68.42,68.45,68.33,68.42,314257.0,64.0372,64.0653,63.953,64.0372,314257.0
2018-11-16 15:40:00,68.43,68.46,68.31,68.33,820747.0,64.0466,64.0747,63.9343,63.953,820747.0
2018-11-16 15:50:00,68.33,68.37,68.17,68.22,2706374.0,63.953,63.9905,63.8033,63.8501,2706374.0
2018-11-19 09:30:00,67.89,67.96,67.53,67.65,539541.0,63.5412,63.6067,63.2043,63.3166,539541.0
2018-11-19 09:40:00,67.64,67.7,67.45,67.47,336839.0,63.3072,63.3634,63.1294,63.1481,336839.0
2018-11-19 09:50:00,67.48,67.51,67.07,67.25,367470.0,63.1575,63.1855,62.7737,62.9422,367470.0
2018-11-19 10:00:00,67.24,67.24,66.79,66.81,388884.0,62.9328,62.9328,62.5117,62.5304,388884.0
2018-11-19 10:10:00,66.81,66.96,66.76,66.76,349840.0,62.5304,62.6708,62.4836,62.4836,349840.0
2018-11-19 10:20:00,66.76,66.82,66.53,66.6,341494.0,62.4836,62.5397,62.2683,62.3338,341494.0
2018-11-19 10:30:00,66.6,66.61,66.33,66.53,526270.0,62.3338,62.3432,62.0811,62.2683,526270.0
2018-11-19 10:40:00,66.53,66.63,66.47,66.63,339914.0,62.2683,62.3619,62.2122,62.3619,339914.0
2018-11-19 10:50:00,66.63,66.83,66.61,66.76,559659.0,62.3619,62.5491,62.3432,62.4836,559659.0
2018-11-19 11:00:00,66.75,66.84,66.63,66.66,211258.0,62.4742,62.5585,62.3619,62.39,211258.0
2018-11-19 11:10:00,66.66,66.66,66.4,66.46,137160.0,62.39,62.39,62.1466,62.2028,137160.0
2018-11-19 11:20:00,66.45,66.53,66.23,66.31,285347.0,62.1934,62.2683,61.9875,62.0624,285347.0
2018-11-19 11:30:00,66.3,66.31,66.16,66.2,279348.0,62.053,62.0624,61.922,61.9595,279348.0
2018-11-19 11:40:00,66.19,66.29,66.14,66.21,309624.0,61.9501,62.0437,61.9033,61.9688,309624.0
2018-11-19 11:50:00,66.21,66.22,65.92,66.1,672451.0,61.9688,61.9782,61.6974,61.8659,672451.0
2018-11-19 12:00:00,66.09,66.16,65.82,65.93,379726.0,61.8565,61.922,61.6038,61.7067,379726.0
2018-11-19 12:10:00,65.92,66.1,65.91,66.07,724578.0,61.6974,61.8659,61.688,61.8378,724578.0
2018-11-19 12:20:00,66.06,66.12,65.93,66.02,422326.0,61.8284,61.8846,61.7067,61.791,422326.0
2018-11-19 12:30:00,66.02,66.07,65.87,66.05,263098.0,61.791,61.8378,61.6506,61.8191,263098.0
2018-11-19 12:40:00,66.05,66.11,65.94,65.98,187213.0,61.8191,61.8752,61.7161,61.7535,187213.0
2018-11-19 12:50:00,65.99,66.04,65.85,65.92,310597.0,61.7629,61.8097,61.6319,61.6974,310597.0
2018-11-19 13:00:00,65.92,65.96,65.69,65.7,239389.0,61.6974,61.7348,61.4821,61.4915,239389.0
2018-11-19 13:10:00,65.7,65.81,65.62,65.76,318920.0,61.4915,61.5944,61.4166,61.5476,318920.0
2018-11-19 13:20:00,65.76,65.83,65.64,65.68,274707.0,61.5476,61.6132,61.4353,61.4728,274707.0
2018-11-19 13:30:00,65.68,65.93,65.49,65.92,475580.0,61.4728,61.7067,61.2949,61.6974,475580.0
2018-11-19 13:40:00,65.91,65.99,65.83,65.9,278771.0,61.688,61.7629,61.6132,61.6787,278771.0
2018-11-19 13:50:00,65.9,65.9,65.66,65.66,225204.0,61.6787,61.6787,61.454,61.454,225204.0
2018-11-19 14:00:00,65.69,65.7,65.47,65.63,619890.0,61.4821,61.4915,61.2762,61.426,619890.0
2018-11-19 14:10:00,65.63,65.72,65.51,65.65,269398.0,61.426,61.5102,61.3137,61.4447,269398.0
2018-11-19 14:20:00,65.66,65.78,65.54,65.73,288370.0,61.454,61.5664,61.3417,61.5196,288370.0
2018-11-19 14:30:00,65.72,65.8,65.59,65.8,289658.0,61.5102,61.5851,61.3885,61.5851,289658.0
2018-11-19 14:40:00,65.81,65.86,65.68,65.79,411000.0,61.5944,61.6412,61.4728,61.5757,411000.0
2018-11-19 14:50:00,65.8,65.88,65.71,65.82,358789.0,61.5851,61.66,61.5008,61.6038,358789.0
2018-11-19 15:00:00,65.82,65.92,65.73,65.87,420292.0,61.6038,61.6974,61.5196,61.6506,420292.0
2018-11-19 15:10:00,65.87,66.08,65.84,65.97,442639.0,61.6506,61.8471,61.6225,61.7442,442639.0
2018-11-19 15:20:00,65.97,66.01,65.74,65.82,442861.0,61.7442,61.7816,61.5289,61.6038,442861.0
2018-11-19 15:30:00,65.83,65.86,65.63,65.66,798183.0,61.6132,61.6412,61.426,61.454,798183.0
2018-11-19 15:40:00,65.66,65.66,65.51,65.58,949257.0,61.454,61.454,61.3137,61.3792,949257.0
2018-11-19 15:50:00,65.58,65.65,65.43,65.62,2395444.0,61.3792,61.4447,61.2388,61.4166,2395444.0
2018-11-20 09:30:00,63.79,64.45,63.52,64.39,2088380.0,59.7038,60.3216,59.4511,60.2654,2088380.0
2018-11-20 09:40:00,64.39,64.56,64.22,64.28,1226861.0,60.2654,60.4245,60.1063,60.1624,1226861.0
2018-11-20 09:50:00,64.27,64.28,63.73,64.0,1220352.0,60.1531,60.1624,59.6477,59.9004,1220352.0
2018-11-20 10:00:00,64.0,64.17,63.68,63.76,904850.0,59.9004,60.0595,59.6009,59.6758,904850.0
2018-11-20 10:10:00,63.75,63.85,63.38,63.82,908273.0,59.6664,59.76,59.3201,59.7319,908273.0
2018-11-20 10:20:00,63.81,64.23,63.81,64.11,860745.0,59.7225,60.1156,59.7225,60.0033,860745.0
2018-11-20 10:30:00,64.12,64.61,63.98,64.59,554508.0,60.0127,60.4713,59.8817,60.4526,554508.0
2018-11-20 10:40:00,64.59,64.78,64.57,64.71,924893.0,60.4526,60.6304,60.4339,60.5649,924893.0
2018-11-20 10:50:00,64.7,65.06,64.57,65.0,730141.0,60.5555,60.8925,60.4339,60.8363,730141.0
2018-11-20 11:00:00,65.0,65.07,64.79,64.98,672667.0,60.8363,60.9018,60.6398,60.8176,672667.0
2018-11-20 11:10:00,64.97,65.07,64.56,64.58,560629.0,60.8082,60.9018,60.4245,60.4432,560629.0
2018-11-20 11:20:00,64.58,64.67,64.44,64.47,332351.0,60.4432,60.5275,60.3122,60.3403,332351.0
2018-11-20 11:30:00,64.47,64.87,64.42,64.84,577143.0,60.3403,60.7146,60.2935,60.6866,577143.0
2018-11-20 11:40:00,64.85,65.05,64.78,64.84,372062.0,60.6959,60.8831,60.6304,60.6866,372062.0
2018-11-20 11:50:00,64.84,64.96,64.68,64.84,336333.0,60.6866,60.7989,60.5368,60.6866,336333.0
2018-11-20 12:00:00,64.85,65.07,64.76,64.87,466399.0,60.6959,60.9018,60.6117,60.7146,466399.0
2018-11-20 12:10:00,64.85,64.9,64.65,64.71,415810.0,60.6959,60.7427,60.5087,60.5649,415810.0
2018-11-20 12:20:00,64.71,64.99,64.6,64.91,509849.0,60.5649,60.827,60.4619,60.7521,509849.0
2018-11-20 12:30:00,64.91,65.0,64.76,64.79,404715.0,60.7521,60.8363,60.6117,60.6398,404715.0
2018-11-20 12:40:00,64.79,64.82,64.53,64.55,333091.0,60.6398,60.6679,60.3964,60.4151,333091.0
2018-11-20 12:50:00,64.54,64.69,64.48,64.5,222166.0,60.4058,60.5462,60.3496,60.3684,222166.0
2018-11-20 13:00:00,64.49,64.61,64.38,64.56,525312.0,60.359,60.4713,60.256,60.4245,525312.0
2018-11-20 13:10:00,64.56,64.6,64.29,64.31,429436.0,60.4245,60.4619,60.1718,60.1905,429436.0
2018-11-20 13:20:00,64.3,64.33,64.16,64.31,261653.0,60.1812,60.2092,60.0501,60.1905,261653.0
2018-11-20 13:30:00,64.3,64.38,64.21,64.25,184309.0,60.1812,60.256,60.0969,60.1344,184309.0
2018-11-20 13:40:00,64.24,64.51,64.21,64.36,266724.0,60.125,60.3777,60.0969,60.2373,266724.0
2018-11-20 13:50:00,64.36,64.42,64.18,64.18,267012.0,60.2373,60.2935,60.0688,60.0688,267012.0
2018-11-20 14:00:00,64.17,64.2,63.98,63.98,824772.0,60.0595,60.0876,59.8817,59.8817,824772.0
2018-11-20 14:10:00,63.98,64.31,63.97,64.22,464091.0,59.8817,60.1905,59.8723,60.1063,464091.0
2018-11-20 14:20:00,64.23,64.24,64.01,64.05,398378.0,60.1156,60.125,59.9097,59.9472,398378.0
2018-11-20 14:30:00,64.05,64.39,64.02,64.29,349497.0,59.9472,60.2654,59.9191,60.1718,349497.0
2018-11-20 14:40:00,64.29,64.32,64.02,64.05,245253.0,60.1718,60.1999,59.9191,59.9472,245253.0
2018-11-20 14:50:00,64.05,64.2,64.02,64.11,410619.0,59.9472,60.0876,59.9191,60.0033,410619.0
2018-11-20 15:00:00,64.11,64.26,63.74,63.87,691793.0,60.0033,60.1437,59.657,59.7787,691793.0
2018-11-20 15:10:00,63.87,64.14,63.8,64.08,636835.0,59.7787,60.0314,59.7132,59.9753,636835.0
2018-11-20 15:20:00,64.08,64.27,63.97,64.18,611426.0,59.9753,60.1531,59.8723,60.0688,611426.0
2018-11-20 15:30:00,64.18,64.29,64.06,64.29,666036.0,60.0688,60.1718,59.9565,60.1718,666036.0
2018-11-20 15:40:00,64.28,64.29,64.01,64.07,1114517.0,60.1624,60.1718,59.9097,59.9659,1114517.0
2018-11-20 15:50:00,64.07,64.29,63.99,64.22,2911570.0,59.9659,60.1718,59.891,60.1063,2911570.0
2018-11-21 09:30:00,65.07,65.33,64.88,64.89,1652778.0,60.9018,61.1452,60.724,60.7334,1652778.0
2018-11-21 09:40:00,64.89,64.91,64.59,64.6,738707.0,60.7334,60.7521,60.4526,60.4619,738707.0
2018-11-21 09:50:00,64.6,64.83,64.4,64.83,589081.0,60.4619,60.6772,60.2748,60.6772,589081.0
2018-11-21 10:00:00,64.83,65.04,64.71,64.73,821822.0,60.6772,60.8738,60.5649,60.5836,821822.0
2018-11-21 10:10:00,64.74,64.93,64.65,64.9,351281.0,60.593,60.7708,60.5087,60.7427,351281.0
2018-11-21 10:20:00,64.89,65.06,64.77,64.95,302465.0,60.7334,60.8925,60.6211,60.7895,302465.0
2018-11-21 10:30:00,64.94,65.03,64.76,64.76,426721.0,60.7802,60.8644,60.6117,60.6117,426721.0
2018-11-21 10:40:00,64.77,64.84,64.68,64.79,284057.0,60.6211,60.6866,60.5368,60.6398,284057.0
2018-11-21 10:50:00,64.8,64.93,64.73,64.88,222573.0,60.6491,60.7708,60.5836,60.724,222573.0
2018-11-21 11:00:00,64.88,65.01,64.78,65.0,177404.0,60.724,60.8457,60.6304,60.8363,177404.0
2018-11-21 11:10:00,65.01,65.22,65.0,65.22,651847.0,60.8457,61.0422,60.8363,61.0422,651847.0
2018-11-21 11:20:00,65.21,65.27,65.12,65.16,260034.0,61.0329,61.089,60.9486,60.9861,260034.0
2018-11-21 11:30:00,65.16,65.22,65.06,65.07,267479.0,60.9861,61.0422,60.8925,60.9018,267479.0
2018-11-21 11:40:00,65.06,65.17,64.99,65.16,319738.0,60.8925,60.9954,60.827,60.9861,319738.0
2018-11-21 11:50:00,65.17,65.19,64.99,65.03,357209.0,60.9954,61.0142,60.827,60.8644,357209.0
2018-11-21 12:00:00,65.03,65.08,64.93,64.94,245319.0,60.8644,60.9112,60.7708,60.7802,245319.0
2018-11-21 12:10:00,64.94,65.01,64.93,64.99,198002.0,60.7802,60.8457,60.7708,60.827,198002.0
2018-11-21 12:20:00,64.99,65.03,64.9,64.97,210419.0,60.827,60.8644,60.7427,60.8082,210419.0
2018-11-21 12:30:00,64.98,65.02,64.92,65.02,157320.0,60.8176,60.855,60.7614,60.855,157320.0
2018-11-21 12:40:00,65.02,65.15,65.01,65.14,191279.0,60.855,60.9767,60.8457,60.9674,191279.0
2018-11-21 12:50:00,65.15,65.19,65.12,65.17,227370.0,60.9767,61.0142,60.9486,60.9954,227370.0
2018-11-21 13:00:00,65.18,65.21,65.13,65.16,153893.0,61.0048,61.0329,60.958,60.9861,153893.0
2018-11-21 13:10:00,65.16,65.24,65.14,65.17,183563.0,60.9861,61.0609,60.9674,60.9954,183563.0
2018-11-21 13:20:00,65.16,65.16,65.0,65.08,268235.0,60.9861,60.9861,60.8363,60.9112,268235.0
2018-11-21 13:30:00,65.07,65.14,65.06,65.09,138353.0,60.9018,60.9674,60.8925,60.9206,138353.0
2018-11-21 13:40:00,65.09,65.18,65.08,65.14,212582.0,60.9206,61.0048,60.9112,60.9674,212582.0
2018-11-21 13:50:00,65.14,65.19,65.09,65.18,158774.0,60.9674,61.0142,60.9206,61.0048,158774.0
2018-11-21 14:00:00,65.18,65.18,65.09,65.14,225261.0,61.0048,61.0048,60.9206,60.9674,225261.0
2018-11-21 14:10:00,65.14,65.18,65.11,65.14,196589.0,60.9674,61.0048,60.9393,60.9674,196589.0
2018-11-21 14:20:00,65.14,65.18,65.09,65.15,184340.0,60.9674,61.0048,60.9206,60.9767,184340.0
2018-11-21 14:30:00,65.15,65.18,65.04,65.08,319986.0,60.9767,61.0048,60.8738,60.9112,319986.0
2018-11-21 14:40:00,65.09,65.12,65.0,65.04,438828.0,60.9206,60.9486,60.8363,60.8738,438828.0
2018-11-21 14:50:00,65.04,65.1,64.98,65.02,192244.0,60.8738,60.9299,60.8176,60.855,192244.0
2018-11-21 15:00:00,65.01,65.14,64.99,65.13,178613.0,60.8457,60.9674,60.827,60.958,178613.0
2018-11-21 15:10:00,65.13,65.14,64.96,64.96,330786.0,60.958,60.9674,60.7989,60.7989,330786.0
2018-11-21 15:20:00,64.97,65.0,64.92,64.93,423285.0,60.8082,60.8363,60.7614,60.7708,423285.0
2018-11-21 15:30:00,64.92,64.92,64.76,64.79,845617.0,60.7614,60.7614,60.6117,60.6398,845617.0
2018-11-21 15:40:00,64.78,64.8,64.67,64.75,654350.0,60.6304,60.6491,60.5275,60.6023,654350.0
2018-11-21 15:50:00,64.75,64.79,64.64,64.66,2151933.0,60.6023,60.6398,60.4994,60.5181,2151933.0
2018-11-23 09:30:00,63.98,64.59,63.94,64.5,523538.0,59.8817,60.4526,59.8442,60.3684,523538.0
2018-11-23 09:40:00,64.5,64.71,64.45,64.61,259797.0,60.3684,60.5649,60.3216,60.4713,259797.0
2018-11-23 09:50:00,64.61,64.79,64.53,64.62,232755.0,60.4713,60.6398,60.3964,60.4807,232755.0
2018-11-23 10:00:00,64.63,64.7,64.55,64.61,121813.0,60.49,60.5555,60.4151,60.4713,121813.0
2018-11-23 10:10:00,64.61,64.7,64.4,64.51,158389.0,60.4713,60.5555,60.2748,60.3777,158389.0
2018-11-23 10:20:00,64.51,64.55,64.37,64.41,217968.0,60.3777,60.4151,60.2467,60.2841,217968.0
2018-11-23 10:30:00,64.4,64.55,64.37,64.43,243904.0,60.2748,60.4151,60.2467,60.3028,243904.0
2018-11-23 10:40:00,64.44,64.44,64.28,64.32,116411.0,60.3122,60.3122,60.1624,60.1999,116411.0
2018-11-23 10:50:00,64.32,64.54,64.31,64.47,277640.0,60.1999,60.4058,60.1905,60.3403,277640.0
2018-11-23 11:00:00,64.47,64.51,64.37,64.45,137263.0,60.3403,60.3777,60.2467,60.3216,137263.0
2018-11-23 11:10:00,64.45,64.54,64.38,64.51,144659.0,60.3216,60.4058,60.256,60.3777,144659.0
2018-11-23 11:20:00,64.51,64.55,64.38,64.38,114121.0,60.3777,60.4151,60.256,60.256,114121.0
2018-11-23 11:30:00,64.37,64.42,64.29,64.32,180967.0,60.2467,60.2935,60.1718,60.1999,180967.0
2018-11-23 11:40:00,64.32,64.39,64.3,64.33,144651.0,60.1999,60.2654,60.1812,60.2092,144651.0
2018-11-23 11:50:00,64.33,64.35,64.18,64.2,305950.0,60.2092,60.228,60.0688,60.0876,305950.0
2018-11-23 12:00:00,64.19,64.23,64.09,64.12,184229.0,60.0782,60.1156,59.9846,60.0127,184229.0
2018-11-23 12:10:00,64.12,64.31,64.11,64.27,241599.0,60.0127,60.1905,60.0033,60.1531,241599.0
2018-11-23 12:20:00,64.27,64.34,64.23,64.25,115528.0,60.1531,60.2186,60.1156,60.1344,115528.0
2018-11-23 12:30:00,64.24,64.32,64.21,64.28,264583.0,60.125,60.1999,60.0969,60.1624,264583.0
2018-11-23 12:40:00,64.28,64.31,64.18,64.22,234311.0,60.1624,60.1905,60.0688,60.1063,234311.0
2018-11-23 12:50:00,64.23,64.23,64.05,64.08,746732.0,60.1156,60.1156,59.9472,59.9753,746732.0
2018-11-26 09:30:00,64.92,65.09,64.69,64.81,628799.0,60.7614,60.9206,60.5462,60.6585,628799.0
2018-11-26 09:40:00,64.81,65.07,64.79,65.03,359672.0,60.6585,60.9018,60.6398,60.8644,359672.0
2018-11-26 09:50:00,65.04,65.23,64.98,65.23,439594.0,60.8738,61.0516,60.8176,61.0516,439594.0
2018-11-26 10:00:00,65.23,65.28,65.07,65.09,176224.0,61.0516,61.0984,60.9018,60.9206,176224.0
2018-11-26 10:10:00,65.08,65.16,65.01,65.04,156187.0,60.9112,60.9861,60.8457,60.8738,156187.0
2018-11-26 10:20:00,65.03,65.09,65.0,65.07,184371.0,60.8644,60.9206,60.8363,60.9018,184371.0
2018-11-26 10:30:00,65.08,65.12,64.99,65.09,564902.0,60.9112,60.9486,60.827,60.9206,564902.0
2018-11-26 10:40:00,65.09,65.18,64.99,65.02,418860.0,60.9206,61.0048,60.827,60.855,418860.0
2018-11-26 10:50:00,65.01,65.25,64.95,65.17,204158.0,60.8457,61.0703,60.7895,60.9954,204158.0
2018-11-26 11:00:00,65.17,65.19,65.01,65.12,178541.0,60.9954,61.0142,60.8457,60.9486,178541.0
2018-11-26 11:10:00,65.1,65.25,65.08,65.22,189884.0,60.9299,61.0703,60.9112,61.0422,189884.0
2018-11-26 11:20:00,65.21,65.23,65.08,65.09,200319.0,61.0329,61.0516,60.9112,60.9206,200319.0
2018-11-26 11:30:00,65.09,65.1,64.83,64.87,260747.0,60.9206,60.9299,60.6772,60.7146,260747.0
2018-11-26 11:40:00,64.87,64.92,64.8,64.84,106479.0,60.7146,60.7614,60.6491,60.6866,106479.0
2018-11-26 11:50:00,64.84,64.95,64.83,64.92,203707.0,60.6866,60.7895,60.6772,60.7614,203707.0
2018-11-26 12:00:00,64.92,65.1,64.9,65.08,174670.0,60.7614,60.9299,60.7427,60.9112,174670.0
2018-11-26 12:10:00,65.08,65.08,64.89,64.91,258588.0,60.9112,60.9112,60.7334,60.7521,258588.0
2018-11-26 12:20:00,64.91,64.91,64.75,64.78,158379.0,60.7521,60.7521,60.6023,60.6304,158379.0
2018-11-26 12:30:00,64.78,64.78,64.57,64.67,190897.0,60.6304,60.6304,60.4339,60.5275,190897.0
2018-11-26 12:40:00,64.66,64.76,64.66,64.69,142972.0,60.5181,60.6117,60.5181,60.5462,142972.0
2018-11-26 12:50:00,64.7,64.81,64.67,64.8,121821.0,60.5555,60.6585,60.5275,60.6491,121821.0
2018-11-26 13:00:00,64.81,64.87,64.73,64.86,174963.0,60.6585,60.7146,60.5836,60.7053,174963.0
2018-11-26 13:10:00,64.87,64.96,64.87,64.94,158666.0,60.7146,60.7989,60.7146,60.7802,158666.0
2018-11-26 13:20:00,64.94,65.0,64.88,64.92,151467.0,60.7802,60.8363,60.724,60.7614,151467.0
2018-11-26 13:30:00,64.92,64.99,64.91,64.94,133247.0,60.7614,60.827,60.7521,60.7802,133247.0
2018-11-26 13:40:00,64.95,65.12,64.87,65.11,186924.0,60.7895,60.9486,60.7146,60.9393,186924.0
2018-11-26 13:50:00,65.11,65.19,65.07,65.16,157666.0,60.9393,61.0142,60.9018,60.9861,157666.0
2018-11-26 14:00:00,65.16,65.18,65.12,65.15,185947.0,60.9861,61.0048,60.9486,60.9767,185947.0
2018-11-26 14:10:00,65.14,65.24,65.11,65.22,277329.0,60.9674,61.0609,60.9393,61.0422,277329.0
2018-11-26 14:20:00,65.22,65.27,65.19,65.23,177809.0,61.0422,61.089,61.0142,61.0516,177809.0
2018-11-26 14:30:00,65.23,65.38,65.23,65.33,286973.0,61.0516,61.192,61.0516,61.1452,286973.0
2018-11-26 14:40:00,65.33,65.34,65.23,65.28,177176.0,61.1452,61.1545,61.0516,61.0984,177176.0
2018-11-26 14:50:00,65.29,65.42,65.25,65.42,191358.0,61.1077,61.2294,61.0703,61.2294,191358.0
2018-11-26 15:00:00,65.42,65.49,65.38,65.4,313390.0,61.2294,61.2949,61.192,61.2107,313390.0
2018-11-26 15:10:00,65.4,65.43,65.33,65.36,433341.0,61.2107,61.2388,61.1452,61.1733,433341.0
2018-11-26 15:20:00,65.36,65.4,65.32,65.35,339260.0,61.1733,61.2107,61.1358,61.1639,339260.0
2018-11-26 15:30:00,65.35,65.51,65.35,65.43,675198.0,61.1639,61.3137,61.1639,61.2388,675198.0
2018-11-26 15:40:00,65.42,65.51,65.41,65.46,582738.0,61.2294,61.3137,61.2201,61.2669,582738.0
2018-11-26 15:50:00,65.46,65.52,65.44,65.52,1317910.0,61.2669,61.323,61.2481,61.323,1317910.0
2018-11-27 09:30:00,65.08,65.22,64.84,64.85,414888.0,60.9112,61.0422,60.6866,60.6959,414888.0
2018-11-27 09:40:00,64.86,65.02,64.7,64.95,494486.0,60.7053,60.855,60.5555,60.7895,494486.0
2018-11-27 09:50:00,64.95,65.25,64.83,65.21,375802.0,60.7895,61.0703,60.6772,61.0329,375802.0
2018-11-27 10:00:00,65.2,65.38,65.05,65.37,290763.0,61.0235,61.192,60.8831,61.1826,290763.0
2018-11-27 10:10:00,65.36,65.61,65.34,65.5,712008.0,61.1733,61.4072,61.1545,61.3043,712008.0
2018-11-27 10:20:00,65.5,65.52,65.33,65.35,262158.0,61.3043,61.323,61.1452,61.1639,262158.0
2018-11-27 10:30:00,65.35,65.42,65.25,65.28,237339.0,61.1639,61.2294,61.0703,61.0984,237339.0
2018-11-27 10:40:00,65.28,65.41,65.22,65.4,456892.0,61.0984,61.2201,61.0422,61.2107,456892.0
2018-11-27 10:50:00,65.41,65.67,65.41,65.58,168223.0,61.2201,61.4634,61.2201,61.3792,168223.0
2018-11-27 11:00:00,65.58,65.76,65.51,65.68,284502.0,61.3792,61.5476,61.3137,61.4728,284502.0
2018-11-27 11:10:00,65.68,65.73,65.55,65.63,129370.0,61.4728,61.5196,61.3511,61.426,129370.0
2018-11-27 11:20:00,65.63,65.64,65.48,65.59,211831.0,61.426,61.4353,61.2856,61.3885,211831.0
2018-11-27 11:30:00,65.58,65.59,65.46,65.53,126601.0,61.3792,61.3885,61.2669,61.3324,126601.0
2018-11-27 11:40:00,65.54,65.59,65.4,65.47,179709.0,61.3417,61.3885,61.2107,61.2762,179709.0
2018-11-27 11:50:00,65.48,65.68,65.47,65.64,147656.0,61.2856,61.4728,61.2762,61.4353,147656.0
2018-11-27 12:00:00,65.65,65.67,65.53,65.6,104717.0,61.4447,61.4634,61.3324,61.3979,104717.0
2018-11-27 12:10:00,65.6,65.62,65.45,65.57,109796.0,61.3979,61.4166,61.2575,61.3698,109796.0
2018-11-27 12:20:00,65.57,65.63,65.3,65.32,150661.0,61.3698,61.426,61.1171,61.1358,150661.0
2018-11-27 12:30:00,65.33,65.46,65.25,65.45,192132.0,61.1452,61.2669,61.0703,61.2575,192132.0
2018-11-27 12:40:00,65.45,65.46,65.26,65.28,83986.0,61.2575,61.2669,61.0797,61.0984,83986.0
2018-11-27 12:50:00,65.28,65.32,65.19,65.24,109576.0,61.0984,61.1358,61.0142,61.0609,109576.0
2018-11-27 13:00:00,65.25,65.33,65.22,65.28,159676.0,61.0703,61.1452,61.0422,61.0984,159676.0
2018-11-27 13:10:00,65.29,65.43,65.14,65.23,886992.0,61.1077,61.2388,60.9674,61.0516,886992.0
2018-11-27 13:20:00,65.23,65.37,65.17,65.35,114698.0,61.0516,61.1826,60.9954,61.1639,114698.0
2018-11-27 13:30:00,65.35,65.53,65.35,65.48,399227.0,61.1639,61.3324,61.1639,61.2856,399227.0
2018-11-27 13:40:00,65.48,65.5,65.41,65.46,183945.0,61.2856,61.3043,61.2201,61.2669,183945.0
2018-11-27 13:50:00,65.46,65.57,65.39,65.57,81809.0,61.2669,61.3698,61.2013,61.3698,81809.0
2018-11-27 14:00:00,65.58,65.7,65.53,65.63,238366.0,61.3792,61.4915,61.3324,61.426,238366.0
2018-11-27 14:10:00,65.63,65.66,65.56,65.59,88523.0,61.426,61.454,61.3605,61.3885,88523.0
2018-11-27 14:20:00,65.58,65.66,65.54,65.65,103321.0,61.3792,61.454,61.3417,61.4447,103321.0
2018-11-27 14:30:00,65.66,65.71,65.56,65.58,223579.0,61.454,61.5008,61.3605,61.3792,223579.0
2018-11-27 14:40:00,65.57,65.66,65.56,65.64,85738.0,61.3698,61.454,61.3605,61.4353,85738.0
2018-11-27 14:50:00,65.64,65.65,65.51,65.51,213165.0,61.4353,61.4447,61.3137,61.3137,213165.0
2018-11-27 15:00:00,65.51,65.57,65.44,65.47,232822.0,61.3137,61.3698,61.2481,61.2762,232822.0
2018-11-27 15:10:00,65.47,65.54,65.43,65.44,124348.0,61.2762,61.3417,61.2388,61.2481,124348.0
2018-11-27 15:20:00,65.45,65.55,65.42,65.51,231861.0,61.2575,61.3511,61.2294,61.3137,231861.0
2018-11-27 15:30:00,65.51,65.57,65.44,65.57,392161.0,61.3137,61.3698,61.2481,61.3698,392161.0
2018-11-27 15:40:00,65.57,65.69,65.57,65.65,549495.0,61.3698,61.4821,61.3698,61.4447,549495.0
2018-11-27 15:50:00,65.66,65.69,65.57,65.67,1143034.0,61.454,61.4821,61.3698,61.4634,1143034.0
2018-11-28 09:30:00,66.25,66.49,66.19,66.35,576148.0,62.0063,62.2309,61.9501,62.0998,576148.0
2018-11-28 09:40:00,66.36,66.4,66.16,66.33,334675.0,62.1092,62.1466,61.922,62.0811,334675.0
2018-11-28 09:50:00,66.33,66.43,66.22,66.3,268367.0,62.0811,62.1747,61.9782,62.053,268367.0
2018-11-28 10:00:00,66.28,66.42,66.19,66.22,262632.0,62.0343,62.1654,61.9501,61.9782,262632.0
2018-11-28 10:10:00,66.21,66.23,66.12,66.2,245197.0,61.9688,61.9875,61.8846,61.9595,245197.0
2018-11-28 10:20:00,66.21,66.33,66.2,66.21,150345.0,61.9688,62.0811,61.9595,61.9688,150345.0
2018-11-28 10:30:00,66.19,66.23,66.07,66.15,272505.0,61.9501,61.9875,61.8378,61.9127,272505.0
2018-11-28 10:40:00,66.15,66.21,66.07,66.14,543455.0,61.9127,61.9688,61.8378,61.9033,543455.0
2018-11-28 10:50:00,66.15,66.18,66.1,66.16,118545.0,61.9127,61.9407,61.8659,61.922,118545.0
2018-11-28 11:00:00,66.15,66.23,66.1,66.17,123690.0,61.9127,61.9875,61.8659,61.9314,123690.0
2018-11-28 11:10:00,66.18,66.28,66.08,66.17,192962.0,61.9407,62.0343,61.8471,61.9314,192962.0
2018-11-28 11:20:00,66.17,66.19,66.08,66.13,145717.0,61.9314,61.9501,61.8471,61.8939,145717.0
2018-11-28 11:30:00,66.13,66.27,66.09,66.24,170336.0,61.8939,62.025,61.8565,61.9969,170336.0
2018-11-28 11:40:00,66.24,66.33,66.18,66.28,142925.0,61.9969,62.0811,61.9407,62.0343,142925.0
2018-11-28 11:50:00,66.29,66.41,66.24,66.36,245153.0,62.0437,62.156,61.9969,62.1092,245153.0
2018-11-28 12:00:00,66.37,67.11,66.36,67.08,1803962.0,62.1186,62.8112,62.1092,62.7831,1803962.0
2018-11-28 12:10:00,67.09,67.15,66.86,67.12,510181.0,62.7924,62.8486,62.5772,62.8205,510181.0
2018-11-28 12:20:00,67.12,67.42,67.12,67.35,399705.0,62.8205,63.1013,62.8205,63.0358,399705.0
2018-11-28 12:30:00,67.35,67.44,67.25,67.36,474941.0,63.0358,63.12,62.9422,63.0451,474941.0
2018-11-28 12:40:00,67.36,67.43,67.21,67.32,399427.0,63.0451,63.1107,62.9048,63.0077,399427.0
2018-11-28 12:50:00,67.32,67.41,67.19,67.2,466195.0,63.0077,63.0919,62.886,62.8954,466195.0
2018-11-28 13:00:00,67.2,67.23,67.03,67.08,336081.0,62.8954,62.9235,62.7363,62.7831,336081.0
2018-11-28 13:10:00,67.08,67.24,67.04,67.23,197488.0,62.7831,62.9328,62.7456,62.9235,197488.0
2018-11-28 13:20:00,67.24,67.38,67.15,67.36,192763.0,62.9328,63.0639,62.8486,63.0451,192763.0
2018-11-28 13:30:00,67.36,67.56,67.34,67.54,351071.0,63.0451,63.2323,63.0264,63.2136,351071.0
2018-11-28 13:40:00,67.54,67.68,67.5,67.54,256590.0,63.2136,63.3447,63.1762,63.2136,256590.0
2018-11-28 13:50:00,67.54,67.6,67.5,67.57,320050.0,63.2136,63.2698,63.1762,63.2417,320050.0
2018-11-28 14:00:00,67.58,67.65,67.51,67.52,232166.0,63.2511,63.3166,63.1855,63.1949,232166.0
2018-11-28 14:10:00,67.52,67.57,67.38,67.49,452021.0,63.1949,63.2417,63.0639,63.1668,452021.0
2018-11-28 14:20:00,67.49,67.5,67.36,67.44,234997.0,63.1668,63.1762,63.0451,63.12,234997.0
2018-11-28 14:30:00,67.44,67.53,67.41,67.44,217667.0,63.12,63.2043,63.0919,63.12,217667.0
2018-11-28 14:40:00,67.44,67.49,67.42,67.46,154905.0,63.12,63.1668,63.1013,63.1387,154905.0
2018-11-28 14:50:00,67.47,67.53,67.35,67.36,266454.0,63.1481,63.2043,63.0358,63.0451,266454.0
2018-11-28 15:00:00,67.37,67.39,67.26,67.35,217452.0,63.0545,63.0732,62.9516,63.0358,217452.0
2018-11-28 15:10:00,67.35,67.46,67.34,67.45,233197.0,63.0358,63.1387,63.0264,63.1294,233197.0
2018-11-28 15:20:00,67.45,67.62,67.44,67.6,329354.0,63.1294,63.2885,63.12,63.2698,329354.0
2018-11-28 15:30:00,67.59,67.79,67.54,67.76,451971.0,63.2604,63.4476,63.2136,63.4195,451971.0
2018-11-28 15:40:00,67.77,67.94,67.73,67.93,737215.0,63.4289,63.588,63.3914,63.5786,737215.0
2018-11-28 15:50:00,67.93,67.96,67.84,67.95,2283674.0,63.5786,63.6067,63.4944,63.5974,2283674.0
2018-11-29 09:30:00,67.75,67.85,67.56,67.62,520301.0,63.4102,63.5038,63.2323,63.2885,520301.0
2018-11-29 09:40:00,67.61,67.72,67.43,67.48,442296.0,63.2791,63.3821,63.1107,63.1575,442296.0
2018-11-29 09:50:00,67.49,67.65,67.48,67.58,392489.0,63.1668,63.3166,63.1575,63.2511,392489.0
2018-11-29 10:00:00,67.57,67.65,67.37,67.5,436979.0,63.2417,63.3166,63.0545,63.1762,436979.0
2018-11-29 10:10:00,67.5,67.53,67.3,67.32,324401.0,63.1762,63.2043,62.989,63.0077,324401.0
2018-11-29 10:20:00,67.31,67.36,67.19,67.24,280911.0,62.9984,63.0451,62.886,62.9328,280911.0
2018-11-29 10:30:00,67.24,67.55,67.24,67.32,888303.0,62.9328,63.223,62.9328,63.0077,888303.0
2018-11-29 10:40:00,67.32,67.33,67.05,67.05,288956.0,63.0077,63.0171,62.755,62.755,288956.0
2018-11-29 10:50:00,67.05,67.06,66.94,67.03,226173.0,62.755,62.7644,62.6521,62.7363,226173.0
2018-11-29 11:00:00,67.03,67.13,67.0,67.06,645875.0,62.7363,62.8299,62.7082,62.7644,645875.0
2018-11-29 11:10:00,67.05,67.18,67.03,67.06,224203.0,62.755,62.8767,62.7363,62.7644,224203.0
2018-11-29 11:20:00,67.06,67.25,67.02,67.23,770049.0,62.7644,62.9422,62.7269,62.9235,770049.0
2018-11-29 11:30:00,67.23,67.35,67.15,67.32,403532.0,62.9235,63.0358,62.8486,63.0077,403532.0
2018-11-29 11:40:00,67.32,67.36,67.26,67.33,151476.0,63.0077,63.0451,62.9516,63.0171,151476.0
2018-11-29 11:50:00,67.33,67.46,67.29,67.38,240758.0,63.0171,63.1387,62.9796,63.0639,240758.0
2018-11-29 12:00:00,67.38,67.38,67.19,67.23,208838.0,63.0639,63.0639,62.886,62.9235,208838.0
2018-11-29 12:10:00,67.24,67.3,67.19,67.27,97194.0,62.9328,62.989,62.886,62.9609,97194.0
2018-11-29 12:20:00,67.28,67.32,67.25,67.29,86207.0,62.9703,63.0077,62.9422,62.9796,86207.0
2018-11-29 12:30:00,67.3,67.33,67.23,67.33,115774.0,62.989,63.0171,62.9235,63.0171,115774.0
2018-11-29 12:40:00,67.33,67.42,67.32,67.35,156685.0,63.0171,63.1013,63.0077,63.0358,156685.0
2018-11-29 12:50:00,67.36,67.43,67.34,67.43,100536.0,63.0451,63.1107,63.0264,63.1107,100536.0
2018-11-29 13:00:00,67.43,67.43,67.28,67.3,270962.0,63.1107,63.1107,62.9703,62.989,270962.0
2018-11-29 13:10:00,67.29,67.34,67.26,67.33,299627.0,62.9796,63.0264,62.9516,63.0171,299627.0
2018-11-29 13:20:00,67.33,67.35,67.29,67.33,200807.0,63.0171,63.0358,62.9796,63.0171,200807.0
2018-11-29 13:30:00,67.32,67.37,67.27,67.3,213307.0,63.0077,63.0545,62.9609,62.989,213307.0
2018-11-29 13:40:00,67.31,67.46,67.3,67.45,230760.0,62.9984,63.1387,62.989,63.1294,230760.0
2018-11-29 13:50:00,67.47,67.47,67.36,67.37,143044.0,63.1481,63.1481,63.0451,63.0545,143044.0
2018-11-29 14:00:00,67.37,67.51,67.3,67.37,303212.0,63.0545,63.1855,62.989,63.0545,303212.0
2018-11-29 14:10:00,67.36,67.64,67.35,67.62,406319.0,63.0451,63.3072,63.0358,63.2885,406319.0
2018-11-29 14:20:00,67.62,67.7,67.6,67.63,241717.0,63.2885,63.3634,63.2698,63.2979,241717.0
2018-11-29 14:30:00,67.63,67.7,67.58,67.58,139846.0,63.2979,63.3634,63.2511,63.2511,139846.0
2018-11-29 14:40:00,67.58,67.67,67.58,67.67,180306.0,63.2511,63.3353,63.2511,63.3353,180306.0
2018-11-29 14:50:00,67.66,67.8,67.65,67.78,292227.0,63.3259,63.457,63.3166,63.4382,292227.0
2018-11-29 15:00:00,67.79,67.8,67.69,67.72,152102.0,63.4476,63.457,63.354,63.3821,152102.0
2018-11-29 15:10:00,67.71,67.73,67.59,67.59,247288.0,63.3727,63.3914,63.2604,63.2604,247288.0
2018-11-29 15:20:00,67.59,67.63,67.52,67.6,300961.0,63.2604,63.2979,63.1949,63.2698,300961.0
2018-11-29 15:30:00,67.59,67.61,67.5,67.54,303162.0,63.2604,63.2791,63.1762,63.2136,303162.0
2018-11-29 15:40:00,67.54,67.58,67.45,67.47,503219.0,63.2136,63.2511,63.1294,63.1481,503219.0
2018-11-29 15:50:00,67.47,67.5,67.26,67.3,1553571.0,63.1481,63.1762,62.9516,62.989,1553571.0
2018-11-30 09:30:00,67.34,67.43,67.07,67.17,344457.0,63.0264,63.1107,62.7737,62.8673,344457.0
2018-11-30 09:40:00,67.17,67.32,67.01,67.27,286777.0,62.8673,63.0077,62.7176,62.9609,286777.0
2018-11-30 09:50:00,67.28,67.31,67.17,67.29,710248.0,62.9703,62.9984,62.8673,62.9796,710248.0
2018-11-30 10:00:00,67.29,67.33,67.16,67.31,222868.0,62.9796,63.0171,62.858,62.9984,222868.0
2018-11-30 10:10:00,67.31,67.42,67.28,67.34,206264.0,62.9984,63.1013,62.9703,63.0264,206264.0
2018-11-30 10:20:00,67.34,67.46,67.31,67.4,153986.0,63.0264,63.1387,62.9984,63.0826,153986.0
2018-11-30 10:30:00,67.41,67.63,67.4,67.63,344444.0,63.0919,63.2979,63.0826,63.2979,344444.0
2018-11-30 10:40:00,67.63,67.67,67.56,67.58,208609.0,63.2979,63.3353,63.2323,63.2511,208609.0
2018-11-30 10:50:00,67.57,67.62,67.49,67.49,284476.0,63.2417,63.2885,63.1668,63.1668,284476.0
2018-11-30 11:00:00,67.49,67.52,67.4,67.42,155695.0,63.1668,63.1949,63.0826,63.1013,155695.0
2018-11-30 11:10:00,67.41,67.47,67.37,67.45,205645.0,63.0919,63.1481,63.0545,63.1294,205645.0
2018-11-30 11:20:00,67.45,67.51,67.35,67.38,150981.0,63.1294,63.1855,63.0358,63.0639,150981.0
2018-11-30 11:30:00,67.37,67.46,67.32,67.44,285665.0,63.0545,63.1387,63.0077,63.12,285665.0
2018-11-30 11:40:00,67.44,67.58,67.43,67.58,196688.0,63.12,63.2511,63.1107,63.2511,196688.0
2018-11-30 11:50:00,67.58,67.6,67.51,67.53,193601.0,63.2511,63.2698,63.1855,63.2043,193601.0
2018-11-30 12:00:00,67.53,67.54,67.44,67.53,344340.0,63.2043,63.2136,63.12,63.2043,344340.0
2018-11-30 12:10:00,67.53,67.54,67.41,67.44,143191.0,63.2043,63.2136,63.0919,63.12,143191.0
2018-11-30 12:20:00,67.44,67.47,67.42,67.43,153365.0,63.12,63.1481,63.1013,63.1107,153365.0
2018-11-30 12:30:00,67.43,67.46,67.4,67.45,136090.0,63.1107,63.1387,63.0826,63.1294,136090.0
2018-11-30 12:40:00,67.45,67.49,67.36,67.45,205991.0,63.1294,63.1668,63.0451,63.1294,205991.0
2018-11-30 12:50:00,67.45,67.48,67.4,67.4,144476.0,63.1294,63.1575,63.0826,63.0826,144476.0
2018-11-30 13:00:00,67.39,67.4,67.28,67.28,116975.0,63.0732,63.0826,62.9703,62.9703,116975.0
2018-11-30 13:10:00,67.28,67.34,67.26,67.34,151134.0,62.9703,63.0264,62.9516,63.0264,151134.0
2018-11-30 13:20:00,67.34,67.43,67.33,67.41,137538.0,63.0264,63.1107,63.0171,63.0919,137538.0
2018-11-30 13:30:00,67.42,67.59,67.38,67.54,595999.0,63.1013,63.2604,63.0639,63.2136,595999.0
2018-11-30 13:40:00,67.54,67.65,67.52,67.65,133718.0,63.2136,63.3166,63.1949,63.3166,133718.0
2018-11-30 13:50:00,67.65,67.72,67.64,67.67,166151.0,63.3166,63.3821,63.3072,63.3353,166151.0
2018-11-30 14:00:00,67.67,67.7,67.58,67.62,281200.0,63.3353,63.3634,63.2511,63.2885,281200.0
2018-11-30 14:10:00,67.62,67.69,67.55,67.58,156716.0,63.2885,63.354,63.223,63.2511,156716.0
2018-11-30 14:20:00,67.58,67.64,67.55,67.63,158740.0,63.2511,63.3072,63.223,63.2979,158740.0
2018-11-30 14:30:00,67.63,67.66,67.6,67.62,272075.0,63.2979,63.3259,63.2698,63.2885,272075.0
2018-11-30 14:40:00,67.62,67.72,67.61,67.65,313093.0,63.2885,63.3821,63.2791,63.3166,313093.0
2018-11-30 14:50:00,67.65,67.68,67.59,67.65,299267.0,63.3166,63.3447,63.2604,63.3166,299267.0
2018-11-30 15:00:00,67.64,67.79,67.63,67.79,223709.0,63.3072,63.4476,63.2979,63.4476,223709.0
2018-11-30 15:10:00,67.8,67.88,67.76,67.87,417853.0,63.457,63.5318,63.4195,63.5225,417853.0
2018-11-30 15:20:00,67.88,67.96,67.85,67.91,595238.0,63.5318,63.6067,63.5038,63.5599,595238.0
2018-11-30 15:30:00,67.9,67.98,67.8,67.87,1266488.0,63.5506,63.6254,63.457,63.5225,1266488.0
2018-11-30 15:40:00,67.87,67.91,67.75,67.79,1138299.0,63.5225,63.5599,63.4102,63.4476,1138299.0
2018-11-30 15:50:00,67.79,67.99,67.7,67.96,4102334.0,63.4476,63.6348,63.3634,63.6067,4102334.0
2018-12-03 09:30:00,69.64,69.71,69.23,69.24,1290205.0,65.1791,65.2446,64.7954,64.8047,1290205.0
2018-12-03 09:40:00,69.25,69.44,69.16,69.25,494577.0,64.8141,64.9919,64.7298,64.8141,494577.0
2018-12-03 09:50:00,69.25,69.26,68.98,69.12,454002.0,64.8141,64.8234,64.5614,64.6924,454002.0
2018-12-03 10:00:00,69.13,69.34,69.06,69.28,364558.0,64.7018,64.8983,64.6363,64.8422,364558.0
2018-12-03 10:10:00,69.28,69.38,69.21,69.31,332373.0,64.8422,64.9358,64.7766,64.8702,332373.0
2018-12-03 10:20:00,69.31,69.52,69.29,69.41,284760.0,64.8702,65.0668,64.8515,64.9638,284760.0
2018-12-03 10:30:00,69.41,69.44,69.2,69.2,195819.0,64.9638,64.9919,64.7673,64.7673,195819.0
2018-12-03 10:40:00,69.19,69.21,69.05,69.06,378487.0,64.7579,64.7766,64.6269,64.6363,378487.0
2018-12-03 10:50:00,69.05,69.07,68.81,68.84,867702.0,64.6269,64.6456,64.4023,64.4303,867702.0
2018-12-03 11:00:00,68.84,69.0,68.72,69.0,255340.0,64.4303,64.5801,64.318,64.5801,255340.0
2018-12-03 11:10:00,69.01,69.11,68.91,69.05,289898.0,64.5895,64.683,64.4959,64.6269,289898.0
2018-12-03 11:20:00,69.06,69.1,68.91,69.02,396916.0,64.6363,64.6737,64.4959,64.5988,396916.0
2018-12-03 11:30:00,69.02,69.11,68.98,69.02,218711.0,64.5988,64.683,64.5614,64.5988,218711.0
2018-12-03 11:40:00,69.02,69.05,68.77,68.87,440220.0,64.5988,64.6269,64.3648,64.4584,440220.0
2018-12-03 11:50:00,68.87,68.9,68.69,68.74,319754.0,64.4584,64.4865,64.29,64.3368,319754.0
2018-12-03 12:00:00,68.74,68.91,68.74,68.87,155194.0,64.3368,64.4959,64.3368,64.4584,155194.0
2018-12-03 12:10:00,68.87,68.91,68.78,68.86,119358.0,64.4584,64.4959,64.3742,64.4491,119358.0
2018-12-03 12:20:00,68.86,68.95,68.82,68.95,130969.0,64.4491,64.5333,64.4116,64.5333,130969.0
2018-12-03 12:30:00,68.95,69.11,68.95,69.02,177720.0,64.5333,64.683,64.5333,64.5988,177720.0
2018-12-03 12:40:00,69.02,69.03,68.91,68.95,93140.0,64.5988,64.6082,64.4959,64.5333,93140.0
2018-12-03 12:50:00,68.95,68.99,68.84,68.98,135871.0,64.5333,64.5707,64.4303,64.5614,135871.0
2018-12-03 13:00:00,68.98,69.13,68.98,69.07,227254.0,64.5614,64.7018,64.5614,64.6456,227254.0
2018-12-03 13:10:00,69.08,69.19,69.07,69.12,369469.0,64.655,64.7579,64.6456,64.6924,369469.0
2018-12-03 13:20:00,69.13,69.18,69.08,69.14,121969.0,64.7018,64.7486,64.655,64.7111,121969.0
2018-12-03 13:30:00,69.13,69.13,68.99,69.02,187067.0,64.7018,64.7018,64.5707,64.5988,187067.0
2018-12-03 13:40:00,69.01,69.09,68.91,68.91,205574.0,64.5895,64.6643,64.4959,64.4959,205574.0
2018-12-03 13:50:00,68.91,69.01,68.88,69.0,162381.0,64.4959,64.5895,64.4678,64.5801,162381.0
2018-12-03 14:00:00,69.01,69.09,68.82,68.93,349993.0,64.5895,64.6643,64.4116,64.5146,349993.0
2018-12-03 14:10:00,68.92,69.12,68.92,69.09,170724.0,64.5052,64.6924,64.5052,64.6643,170724.0
2018-12-03 14:20:00,69.09,69.21,69.08,69.18,390424.0,64.6643,64.7766,64.655,64.7486,390424.0
2018-12-03 14:30:00,69.18,69.28,69.16,69.26,195021.0,64.7486,64.8422,64.7298,64.8234,195021.0
2018-12-03 14:40:00,69.26,69.3,69.18,69.28,276655.0,64.8234,64.8609,64.7486,64.8422,276655.0
2018-12-03 14:50:00,69.28,69.33,69.15,69.25,235037.0,64.8422,64.889,64.7205,64.8141,235037.0
2018-12-03 15:00:00,69.26,69.27,69.11,69.19,386528.0,64.8234,64.8328,64.683,64.7579,386528.0
2018-12-03 15:10:00,69.2,69.42,69.2,69.35,463665.0,64.7673,64.9732,64.7673,64.9077,463665.0
2018-12-03 15:20:00,69.35,69.4,69.27,69.38,511742.0,64.9077,64.9545,64.8328,64.9358,511742.0
2018-12-03 15:30:00,69.38,69.47,69.32,69.44,626028.0,64.9358,65.02,64.8796,64.9919,626028.0
2018-12-03 15:40:00,69.44,69.46,69.28,69.34,1238943.0,64.9919,65.0106,64.8422,64.8983,1238943.0
2018-12-03 15:50:00,69.34,69.44,69.25,69.43,1479354.0,64.8983,64.9919,64.8141,64.9826,1479354.0
2018-12-04 09:30:00,68.95,68.98,68.64,68.84,568590.0,64.5333,64.5614,64.2432,64.4303,568590.0
2018-12-04 09:40:00,68.85,68.9,68.69,68.77,329204.0,64.4397,64.4865,64.29,64.3648,329204.0
2018-12-04 09:50:00,68.76,68.87,68.62,68.85,306077.0,64.3555,64.4584,64.2244,64.4397,306077.0
2018-12-04 10:00:00,68.85,68.99,68.74,68.96,138622.0,64.4397,64.5707,64.3368,64.5427,138622.0
2018-12-04 10:10:00,68.96,69.1,68.87,68.88,234343.0,64.5427,64.6737,64.4584,64.4678,234343.0
2018-12-04 10:20:00,68.88,68.99,68.81,68.99,280256.0,64.4678,64.5707,64.4023,64.5707,280256.0
2018-12-04 10:30:00,68.98,69.07,68.88,69.01,388700.0,64.5614,64.6456,64.4678,64.5895,388700.0
2018-12-04 10:40:00,69.0,69.07,68.87,69.01,272573.0,64.5801,64.6456,64.4584,64.5895,272573.0
2018-12-04 10:50:00,69.01,69.02,68.82,68.82,134467.0,64.5895,64.5988,64.4116,64.4116,134467.0
2018-12-04 11:00:00,68.82,68.93,68.7,68.89,318289.0,64.4116,64.5146,64.2993,64.4771,318289.0
2018-12-04 11:10:00,68.88,68.88,68.68,68.71,125949.0,64.4678,64.4678,64.2806,64.3087,125949.0
2018-12-04 11:20:00,68.7,68.84,68.62,68.66,253987.0,64.2993,64.4303,64.2244,64.2619,253987.0
2018-12-04 11:30:00,68.66,68.66,68.55,68.59,222317.0,64.2619,64.2619,64.1589,64.1964,222317.0
2018-12-04 11:40:00,68.6,68.67,68.53,68.61,176739.0,64.2057,64.2712,64.1402,64.2151,176739.0
2018-12-04 11:50:00,68.6,68.64,68.49,68.5,134934.0,64.2057,64.2432,64.1028,64.1121,134934.0
2018-12-04 12:00:00,68.5,68.5,67.96,68.15,616867.0,64.1121,64.1121,63.6067,63.7845,616867.0
2018-12-04 12:10:00,68.15,68.17,67.8,67.96,592271.0,63.7845,63.8033,63.457,63.6067,592271.0
2018-12-04 12:20:00,67.96,67.96,67.58,67.59,339142.0,63.6067,63.6067,63.2511,63.2604,339142.0
2018-12-04 12:30:00,67.58,67.66,67.25,67.55,626217.0,63.2511,63.3259,62.9422,63.223,626217.0
2018-12-04 12:40:00,67.55,67.76,67.52,67.66,864360.0,63.223,63.4195,63.1949,63.3259,864360.0
2018-12-04 12:50:00,67.66,67.69,67.46,67.47,457538.0,63.3259,63.354,63.1387,63.1481,457538.0
2018-12-04 13:00:00,67.46,67.57,67.36,67.45,859028.0,63.1387,63.2417,63.0451,63.1294,859028.0
2018-12-04 13:10:00,67.45,67.52,67.35,67.46,311664.0,63.1294,63.1949,63.0358,63.1387,311664.0
2018-12-04 13:20:00,67.46,67.48,67.03,67.21,389636.0,63.1387,63.1575,62.7363,62.9048,389636.0
2018-12-04 13:30:00,67.21,67.31,66.93,66.95,452439.0,62.9048,62.9984,62.6427,62.6614,452439.0
2018-12-04 13:40:00,66.95,67.25,66.8,67.18,529314.0,62.6614,62.9422,62.521,62.8767,529314.0
2018-12-04 13:50:00,67.18,67.37,67.12,67.28,507152.0,62.8767,63.0545,62.8205,62.9703,507152.0
2018-12-04 14:00:00,67.28,67.43,67.13,67.42,421189.0,62.9703,63.1107,62.8299,63.1013,421189.0
2018-12-04 14:10:00,67.42,67.53,67.39,67.5,373716.0,63.1013,63.2043,63.0732,63.1762,373716.0
2018-12-04 14:20:00,67.5,67.51,67.2,67.23,299449.0,63.1762,63.1855,62.8954,62.9235,299449.0
2018-12-04 14:30:00,67.23,67.46,67.23,67.42,462275.0,62.9235,63.1387,62.9235,63.1013,462275.0
2018-12-04 14:40:00,67.42,67.6,67.35,67.58,1018757.0,63.1013,63.2698,63.0358,63.2511,1018757.0
2018-12-04 14:50:00,67.57,67.61,67.32,67.33,231874.0,63.2417,63.2791,63.0077,63.0171,231874.0
2018-12-04 15:00:00,67.34,67.34,67.14,67.16,617183.0,63.0264,63.0264,62.8392,62.858,617183.0
2018-12-04 15:10:00,67.16,67.3,67.05,67.14,690987.0,62.858,62.989,62.755,62.8392,690987.0
2018-12-04 15:20:00,67.14,67.27,66.93,66.97,546130.0,62.8392,62.9609,62.6427,62.6801,546130.0
2018-12-04 15:30:00,66.96,67.1,66.82,66.85,705110.0,62.6708,62.8018,62.5397,62.5678,705110.0
2018-12-04 15:40:00,66.85,66.91,66.75,66.91,1046540.0,62.5678,62.624,62.4742,62.624,1046540.0
2018-12-04 15:50:00,66.9,66.96,66.65,66.79,2751878.0,62.6146,62.6708,62.3806,62.5117,2751878.0
2018-12-06 09:30:00,65.24,65.76,64.94,65.74,1021312.0,61.0609,61.5476,60.7802,61.5289,1021312.0
2018-12-06 09:40:00,65.74,65.86,65.49,65.5,703031.0,61.5289,61.6412,61.2949,61.3043,703031.0
2018-12-06 09:50:00,65.5,65.58,65.14,65.4,756154.0,61.3043,61.3792,60.9674,61.2107,756154.0
2018-12-06 10:00:00,65.4,65.68,65.3,65.65,538960.0,61.2107,61.4728,61.1171,61.4447,538960.0
2018-12-06 10:10:00,65.65,65.78,65.42,65.56,493575.0,61.4447,61.5664,61.2294,61.3605,493575.0
2018-12-06 10:20:00,65.56,65.89,65.51,65.8,556325.0,61.3605,61.6693,61.3137,61.5851,556325.0
2018-12-06 10:30:00,65.81,65.85,65.54,65.69,379187.0,61.5944,61.6319,61.3417,61.4821,379187.0
2018-12-06 10:40:00,65.7,65.81,65.42,65.45,377268.0,61.4915,61.5944,61.2294,61.2575,377268.0
2018-12-06 10:50:00,65.45,65.6,65.28,65.32,472626.0,61.2575,61.3979,61.0984,61.1358,472626.0
2018-12-06 11:00:00,65.32,65.44,65.27,65.33,348757.0,61.1358,61.2481,61.089,61.1452,348757.0
2018-12-06 11:10:00,65.34,65.39,65.13,65.22,684100.0,61.1545,61.2013,60.958,61.0422,684100.0
2018-12-06 11:20:00,65.23,65.23,64.91,64.98,513324.0,61.0516,61.0516,60.7521,60.8176,513324.0
2018-12-06 11:30:00,64.98,65.38,64.97,65.33,389005.0,60.8176,61.192,60.8082,61.1452,389005.0
2018-12-06 11:40:00,65.32,65.51,65.25,65.5,355965.0,61.1358,61.3137,61.0703,61.3043,355965.0
2018-12-06 11:50:00,65.51,65.77,65.45,65.77,430055.0,61.3137,61.557,61.2575,61.557,430055.0
2018-12-06 12:00:00,65.76,65.77,65.58,65.59,401175.0,61.5476,61.557,61.3792,61.3885,401175.0
2018-12-06 12:10:00,65.58,65.95,65.55,65.89,597871.0,61.3792,61.7255,61.3511,61.6693,597871.0
2018-12-06 12:20:00,65.88,66.17,65.81,66.15,399171.0,61.66,61.9314,61.5944,61.9127,399171.0
2018-12-06 12:30:00,66.15,66.27,66.0,66.02,520630.0,61.9127,62.025,61.7723,61.791,520630.0
2018-12-06 12:40:00,66.03,66.26,66.01,66.17,437773.0,61.8003,62.0156,61.7816,61.9314,437773.0
2018-12-06 12:50:00,66.18,66.37,66.14,66.23,291259.0,61.9407,62.1186,61.9033,61.9875,291259.0
2018-12-06 13:00:00,66.23,66.23,65.97,65.99,255547.0,61.9875,61.9875,61.7442,61.7629,255547.0
2018-12-06 13:10:00,65.98,66.05,65.85,65.86,208583.0,61.7535,61.8191,61.6319,61.6412,208583.0
2018-12-06 13:20:00,65.87,65.92,65.76,65.79,436486.0,61.6506,61.6974,61.5476,61.5757,436486.0
2018-12-06 13:30:00,65.78,65.83,65.62,65.77,324093.0,61.5664,61.6132,61.4166,61.557,324093.0
2018-12-06 13:40:00,65.78,66.04,65.77,66.03,260135.0,61.5664,61.8097,61.557,61.8003,260135.0
2018-12-06 13:50:00,66.03,66.3,66.03,66.28,238148.0,61.8003,62.053,61.8003,62.0343,238148.0
2018-12-06 14:00:00,66.27,66.38,66.11,66.17,373355.0,62.025,62.1279,61.8752,61.9314,373355.0
2018-12-06 14:10:00,66.16,66.16,65.84,65.84,357087.0,61.922,61.922,61.6225,61.6225,357087.0
2018-12-06 14:20:00,65.86,66.12,65.82,66.12,201804.0,61.6412,61.8846,61.6038,61.8846,201804.0
2018-12-06 14:30:00,66.12,66.13,65.88,65.96,325800.0,61.8846,61.8939,61.66,61.7348,325800.0
2018-12-06 14:40:00,65.95,66.1,65.67,65.78,307199.0,61.7255,61.8659,61.4634,61.5664,307199.0
2018-12-06 14:50:00,65.78,66.22,65.77,66.17,453847.0,61.5664,61.9782,61.557,61.9314,453847.0
2018-12-06 15:00:00,66.17,66.37,66.02,66.18,489819.0,61.9314,62.1186,61.791,61.9407,489819.0
2018-12-06 15:10:00,66.17,66.28,66.08,66.23,397753.0,61.9314,62.0343,61.8471,61.9875,397753.0
2018-12-06 15:20:00,66.22,66.38,66.1,66.33,515776.0,61.9782,62.1279,61.8659,62.0811,515776.0
2018-12-06 15:30:00,66.34,66.65,66.3,66.61,951064.0,62.0905,62.3806,62.053,62.3432,951064.0
2018-12-06 15:40:00,66.61,66.83,66.43,66.81,1040361.0,62.3432,62.5491,62.1747,62.5304,1040361.0
2018-12-06 15:50:00,66.8,66.94,66.75,66.94,1965158.0,62.521,62.6521,62.4742,62.6521,1965158.0
2018-12-07 09:30:00,66.64,66.78,66.46,66.77,511283.0,62.3713,62.5023,62.2028,62.4929,511283.0
2018-12-07 09:40:00,66.76,66.95,66.68,66.71,402120.0,62.4836,62.6614,62.4087,62.4368,402120.0
2018-12-07 09:50:00,66.7,66.91,66.6,66.66,406459.0,62.4274,62.624,62.3338,62.39,406459.0
2018-12-07 10:00:00,66.66,66.78,66.48,66.48,298002.0,62.39,62.5023,62.2215,62.2215,298002.0
2018-12-07 10:10:00,66.47,66.47,65.97,65.99,642355.0,62.2122,62.2122,61.7442,61.7629,642355.0
2018-12-07 10:20:00,65.99,66.14,65.85,66.03,326746.0,61.7629,61.9033,61.6319,61.8003,326746.0
2018-12-07 10:30:00,66.03,66.1,65.69,65.76,372065.0,61.8003,61.8659,61.4821,61.5476,372065.0
2018-12-07 10:40:00,65.76,65.97,65.7,65.81,319844.0,61.5476,61.7442,61.4915,61.5944,319844.0
2018-12-07 10:50:00,65.8,65.89,65.72,65.86,394512.0,61.5851,61.6693,61.5102,61.6412,394512.0
2018-12-07 11:00:00,65.87,65.94,65.54,65.6,345542.0,61.6506,61.7161,61.3417,61.3979,345542.0
2018-12-07 11:10:00,65.61,65.66,65.4,65.47,389167.0,61.4072,61.454,61.2107,61.2762,389167.0
2018-12-07 11:20:00,65.46,65.52,65.25,65.41,399085.0,61.2669,61.323,61.0703,61.2201,399085.0
2018-12-07 11:30:00,65.4,65.46,65.28,65.34,391066.0,61.2107,61.2669,61.0984,61.1545,391066.0
2018-12-07 11:40:00,65.36,65.61,65.27,65.55,330503.0,61.1733,61.4072,61.089,61.3511,330503.0
2018-12-07 11:50:00,65.55,65.55,65.11,65.12,202148.0,61.3511,61.3511,60.9393,60.9486,202148.0
2018-12-07 12:00:00,65.11,65.34,65.1,65.26,215686.0,60.9393,61.1545,60.9299,61.0797,215686.0
2018-12-07 12:10:00,65.26,65.45,65.14,65.21,321546.0,61.0797,61.2575,60.9674,61.0329,321546.0
2018-12-07 12:20:00,65.2,65.38,65.2,65.35,189854.0,61.0235,61.192,61.0235,61.1639,189854.0
2018-12-07 12:30:00,65.29,65.31,65.12,65.18,493174.0,61.1077,61.1265,60.9486,61.0048,493174.0
2018-12-07 12:40:00,65.18,65.2,64.99,65.05,269724.0,61.0048,61.0235,60.827,60.8831,269724.0
2018-12-07 12:50:00,65.05,65.53,65.04,65.46,426407.0,60.8831,61.3324,60.8738,61.2669,426407.0
2018-12-07 13:00:00,65.45,65.6,65.33,65.34,462935.0,61.2575,61.3979,61.1452,61.1545,462935.0
2018-12-07 13:10:00,65.34,65.38,65.17,65.18,211223.0,61.1545,61.192,60.9954,61.0048,211223.0
2018-12-07 13:20:00,65.18,65.43,65.18,65.4,233072.0,61.0048,61.2388,61.0048,61.2107,233072.0
2018-12-07 13:30:00,65.4,65.42,65.15,65.21,153509.0,61.2107,61.2294,60.9767,61.0329,153509.0
2018-12-07 13:40:00,65.2,65.31,65.1,65.11,123323.0,61.0235,61.1265,60.9299,60.9393,123323.0
2018-12-07 13:50:00,65.11,65.11,64.93,64.94,319358.0,60.9393,60.9393,60.7708,60.7802,319358.0
2018-12-07 14:00:00,64.94,65.0,64.82,64.84,296852.0,60.7802,60.8363,60.6679,60.6866,296852.0
2018-12-07 14:10:00,64.84,65.06,64.73,65.04,489143.0,60.6866,60.8925,60.5836,60.8738,489143.0
2018-12-07 14:20:00,65.04,65.12,64.82,64.97,252151.0,60.8738,60.9486,60.6679,60.8082,252151.0
2018-12-07 14:30:00,64.99,65.04,64.77,64.77,250713.0,60.827,60.8738,60.6211,60.6211,250713.0
2018-12-07 14:40:00,64.76,64.85,64.58,64.79,394811.0,60.6117,60.6959,60.4432,60.6398,394811.0
2018-12-07 14:50:00,64.8,64.9,64.43,64.49,477568.0,60.6491,60.7427,60.3028,60.359,477568.0
2018-12-07 15:00:00,64.49,64.57,64.3,64.56,435470.0,60.359,60.4339,60.1812,60.4245,435470.0
2018-12-07 15:10:00,64.57,64.66,64.4,64.53,583342.0,60.4339,60.5181,60.2748,60.3964,583342.0
2018-12-07 15:20:00,64.55,64.73,64.42,64.67,394002.0,60.4151,60.5836,60.2935,60.5275,394002.0
2018-12-07 15:30:00,64.66,65.06,64.58,64.73,952691.0,60.5181,60.8925,60.4432,60.5836,952691.0
2018-12-07 15:40:00,64.72,64.85,64.54,64.55,1210690.0,60.5743,60.6959,60.4058,60.4151,1210690.0
2018-12-07 15:50:00,64.56,64.77,64.55,64.57,3620103.0,60.4245,60.6211,60.4151,60.4339,3620103.0
2018-12-10 09:30:00,64.24,64.99,64.21,64.82,1435920.0,60.125,60.827,60.0969,60.6679,1435920.0
2018-12-10 09:40:00,64.83,65.1,64.67,64.69,501251.0,60.6772,60.9299,60.5275,60.5462,501251.0
2018-12-10 09:50:00,64.69,64.71,64.26,64.4,936079.0,60.5462,60.5649,60.1437,60.2748,936079.0
2018-12-10 10:00:00,64.4,64.8,64.33,64.67,354466.0,60.2748,60.6491,60.2092,60.5275,354466.0
2018-12-10 10:10:00,64.67,64.97,64.57,64.93,434431.0,60.5275,60.8082,60.4339,60.7708,434431.0
2018-12-10 10:20:00,64.93,64.98,64.56,64.65,949154.0,60.7708,60.8176,60.4245,60.5087,949154.0
2018-12-10 10:30:00,64.65,64.76,64.35,64.35,466541.0,60.5087,60.6117,60.228,60.228,466541.0
2018-12-10 10:40:00,64.35,64.59,64.23,64.47,537953.0,60.228,60.4526,60.1156,60.3403,537953.0
2018-12-10 10:50:00,64.48,64.67,64.23,64.31,331971.0,60.3496,60.5275,60.1156,60.1905,331971.0
2018-12-10 11:00:00,64.31,64.33,63.87,64.0,726121.0,60.1905,60.2092,59.7787,59.9004,726121.0
2018-12-10 11:10:00,63.99,64.15,63.92,64.04,377740.0,59.891,60.0408,59.8255,59.9378,377740.0
2018-12-10 11:20:00,64.04,64.21,63.92,64.2,535322.0,59.9378,60.0969,59.8255,60.0876,535322.0
2018-12-10 11:30:00,64.2,64.47,64.11,64.45,728564.0,60.0876,60.3403,60.0033,60.3216,728564.0
2018-12-10 11:40:00,64.45,64.56,64.31,64.43,765533.0,60.3216,60.4245,60.1905,60.3028,765533.0
2018-12-10 11:50:00,64.43,64.52,64.24,64.29,407080.0,60.3028,60.3871,60.125,60.1718,407080.0
2018-12-10 12:00:00,64.28,64.32,64.09,64.24,289682.0,60.1624,60.1999,59.9846,60.125,289682.0
2018-12-10 12:10:00,64.23,64.43,64.15,64.17,430689.0,60.1156,60.3028,60.0408,60.0595,430689.0
2018-12-10 12:20:00,64.17,64.24,64.06,64.18,374957.0,60.0595,60.125,59.9565,60.0688,374957.0
2018-12-10 12:30:00,64.16,64.76,64.15,64.7,314756.0,60.0501,60.6117,60.0408,60.5555,314756.0
2018-12-10 12:40:00,64.7,65.03,64.7,64.98,523857.0,60.5555,60.8644,60.5555,60.8176,523857.0
2018-12-10 12:50:00,64.99,65.06,64.92,64.93,388942.0,60.827,60.8925,60.7614,60.7708,388942.0
2018-12-10 13:00:00,64.95,65.02,64.85,64.89,256313.0,60.7895,60.855,60.6959,60.7334,256313.0
2018-12-10 13:10:00,64.9,65.1,64.82,65.04,552715.0,60.7427,60.9299,60.6679,60.8738,552715.0
2018-12-10 13:20:00,65.04,65.09,64.77,64.79,210659.0,60.8738,60.9206,60.6211,60.6398,210659.0
2018-12-10 13:30:00,64.78,65.22,64.76,65.11,264621.0,60.6304,61.0422,60.6117,60.9393,264621.0
2018-12-10 13:40:00,65.11,65.16,64.98,65.08,168149.0,60.9393,60.9861,60.8176,60.9112,168149.0
2018-12-10 13:50:00,65.07,65.25,65.07,65.1,189871.0,60.9018,61.0703,60.9018,60.9299,189871.0
2018-12-10 14:00:00,65.11,65.29,65.05,65.22,231813.0,60.9393,61.1077,60.8831,61.0422,231813.0
2018-12-10 14:10:00,65.23,65.26,65.0,65.04,191364.0,61.0516,61.0797,60.8363,60.8738,191364.0
2018-12-10 14:20:00,65.04,65.24,64.94,65.19,343604.0,60.8738,61.0609,60.7802,61.0142,343604.0
2018-12-10 14:30:00,65.19,65.48,65.19,65.39,337803.0,61.0142,61.2856,61.0142,61.2013,337803.0
2018-12-10 14:40:00,65.4,65.5,65.38,65.43,181687.0,61.2107,61.3043,61.192,61.2388,181687.0
2018-12-10 14:50:00,65.42,65.55,65.2,65.24,383324.0,61.2294,61.3511,61.0235,61.0609,383324.0
2018-12-10 15:00:00,65.24,65.38,65.17,65.37,531615.0,61.0609,61.192,60.9954,61.1826,531615.0
2018-12-10 15:10:00,65.36,65.39,65.11,65.19,243880.0,61.1733,61.2013,60.9393,61.0142,243880.0
2018-12-10 15:20:00,65.2,65.34,65.19,65.34,235832.0,61.0235,61.1545,61.0142,61.1545,235832.0
2018-12-10 15:30:00,65.35,65.74,65.34,65.66,701440.0,61.1639,61.5289,61.1545,61.454,701440.0
2018-12-10 15:40:00,65.66,65.68,65.44,65.45,629585.0,61.454,61.4728,61.2481,61.2575,629585.0
2018-12-10 15:50:00,65.45,65.6,65.43,65.49,1316710.0,61.2575,61.3979,61.2388,61.2949,1316710.0
2018-12-11 09:30:00,66.51,66.64,66.32,66.32,820235.0,62.2496,62.3713,62.0718,62.0718,820235.0
2018-12-11 09:40:00,66.32,66.53,66.3,66.31,306132.0,62.0718,62.2683,62.053,62.0624,306132.0
2018-12-11 09:50:00,66.3,66.49,66.25,66.32,713255.0,62.053,62.2309,62.0063,62.0718,713255.0
2018-12-11 10:00:00,66.33,66.48,66.29,66.29,459361.0,62.0811,62.2215,62.0437,62.0437,459361.0
2018-12-11 10:10:00,66.29,66.3,66.02,66.18,421316.0,62.0437,62.053,61.791,61.9407,421316.0
2018-12-11 10:20:00,66.19,66.56,66.18,66.53,337764.0,61.9501,62.2964,61.9407,62.2683,337764.0
2018-12-11 10:30:00,66.54,66.6,66.29,66.45,240740.0,62.2777,62.3338,62.0437,62.1934,240740.0
2018-12-11 10:40:00,66.47,66.51,66.11,66.18,229427.0,62.2122,62.2496,61.8752,61.9407,229427.0
2018-12-11 10:50:00,66.18,66.19,66.02,66.13,267671.0,61.9407,61.9501,61.791,61.8939,267671.0
2018-12-11 11:00:00,66.14,66.18,65.98,66.17,337891.0,61.9033,61.9407,61.7535,61.9314,337891.0
2018-12-11 11:10:00,66.17,66.2,65.91,66.06,351682.0,61.9314,61.9595,61.688,61.8284,351682.0
2018-12-11 11:20:00,66.07,66.15,65.97,66.04,297408.0,61.8378,61.9127,61.7442,61.8097,297408.0
2018-12-11 11:30:00,66.02,66.06,65.79,65.9,259076.0,61.791,61.8284,61.5757,61.6787,259076.0
2018-12-11 11:40:00,65.9,66.02,65.76,66.0,249874.0,61.6787,61.791,61.5476,61.7723,249874.0
2018-12-11 11:50:00,65.99,66.11,65.96,66.04,224443.0,61.7629,61.8752,61.7348,61.8097,224443.0
2018-12-11 12:00:00,66.04,66.04,65.62,65.7,492641.0,61.8097,61.8097,61.4166,61.4915,492641.0
2018-12-11 12:10:00,65.7,65.7,65.49,65.58,222990.0,61.4915,61.4915,61.2949,61.3792,222990.0
2018-12-11 12:20:00,65.57,65.77,65.57,65.68,182781.0,61.3698,61.557,61.3698,61.4728,182781.0
2018-12-11 12:30:00,65.67,65.79,65.57,65.61,146488.0,61.4634,61.5757,61.3698,61.4072,146488.0
2018-12-11 12:40:00,65.61,65.79,65.58,65.76,382614.0,61.4072,61.5757,61.3792,61.5476,382614.0
2018-12-11 12:50:00,65.75,65.79,65.63,65.66,244934.0,61.5383,61.5757,61.426,61.454,244934.0
2018-12-11 13:00:00,65.66,65.75,65.58,65.66,260390.0,61.454,61.5383,61.3792,61.454,260390.0
2018-12-11 13:10:00,65.67,65.71,65.52,65.68,192602.0,61.4634,61.5008,61.323,61.4728,192602.0
2018-12-11 13:20:00,65.68,65.77,65.56,65.61,149121.0,61.4728,61.557,61.3605,61.4072,149121.0
2018-12-11 13:30:00,65.6,65.63,65.5,65.58,139555.0,61.3979,61.426,61.3043,61.3792,139555.0
2018-12-11 13:40:00,65.57,65.57,65.2,65.25,447424.0,61.3698,61.3698,61.0235,61.0703,447424.0
2018-12-11 13:50:00,65.24,65.3,65.1,65.17,454919.0,61.0609,61.1171,60.9299,60.9954,454919.0
2018-12-11 14:00:00,65.17,65.28,65.08,65.08,340970.0,60.9954,61.0984,60.9112,60.9112,340970.0
2018-12-11 14:10:00,65.08,65.31,65.04,65.28,206937.0,60.9112,61.1265,60.8738,61.0984,206937.0
2018-12-11 14:20:00,65.28,65.6,65.22,65.58,308051.0,61.0984,61.3979,61.0422,61.3792,308051.0
2018-12-11 14:30:00,65.58,65.76,65.58,65.67,497364.0,61.3792,61.5476,61.3792,61.4634,497364.0
2018-12-11 14:40:00,65.68,65.92,65.65,65.77,723312.0,61.4728,61.6974,61.4447,61.557,723312.0
2018-12-11 14:50:00,65.78,65.85,65.69,65.75,222871.0,61.5664,61.6319,61.4821,61.5383,222871.0
2018-12-11 15:00:00,65.76,65.79,65.56,65.77,324802.0,61.5476,61.5757,61.3605,61.557,324802.0
2018-12-11 15:10:00,65.78,66.12,65.77,65.98,558600.0,61.5664,61.8846,61.557,61.7535,558600.0
2018-12-11 15:20:00,65.97,66.03,65.92,65.93,257764.0,61.7442,61.8003,61.6974,61.7067,257764.0
2018-12-11 15:30:00,65.93,66.15,65.87,65.9,428471.0,61.7067,61.9127,61.6506,61.6787,428471.0
2018-12-11 15:40:00,65.89,65.9,65.73,65.74,847136.0,61.6693,61.6787,61.5196,61.5289,847136.0
2018-12-11 15:50:00,65.74,65.8,65.55,65.56,1390234.0,61.5289,61.5851,61.3511,61.3605,1390234.0
2018-12-12 09:30:00,66.63,66.73,66.43,66.46,911224.0,62.3619,62.4555,62.1747,62.2028,911224.0
2018-12-12 09:40:00,66.44,66.48,66.22,66.32,432607.0,62.1841,62.2215,61.9782,62.0718,432607.0
2018-12-12 09:50:00,66.32,66.55,66.31,66.55,396468.0,62.0718,62.287,62.0624,62.287,396468.0
2018-12-12 10:00:00,66.54,66.68,66.45,66.65,442247.0,62.2777,62.4087,62.1934,62.3806,442247.0
2018-12-12 10:10:00,66.64,66.84,66.59,66.8,617209.0,62.3713,62.5585,62.3245,62.521,617209.0
2018-12-12 10:20:00,66.8,66.85,66.63,66.64,331239.0,62.521,62.5678,62.3619,62.3713,331239.0
2018-12-12 10:30:00,66.64,66.83,66.63,66.64,321412.0,62.3713,62.5491,62.3619,62.3713,321412.0
2018-12-12 10:40:00,66.64,66.85,66.59,66.85,236459.0,62.3713,62.5678,62.3245,62.5678,236459.0
2018-12-12 10:50:00,66.85,66.97,66.83,66.91,239581.0,62.5678,62.6801,62.5491,62.624,239581.0
2018-12-12 11:00:00,66.92,66.96,66.83,66.93,236912.0,62.6333,62.6708,62.5491,62.6427,236912.0
2018-12-12 11:10:00,66.93,67.1,66.86,67.07,203081.0,62.6427,62.8018,62.5772,62.7737,203081.0
2018-12-12 11:20:00,67.07,67.12,66.99,67.0,275216.0,62.7737,62.8205,62.6988,62.7082,275216.0
2018-12-12 11:30:00,67.01,67.05,66.85,66.91,268646.0,62.7176,62.755,62.5678,62.624,268646.0
2018-12-12 11:40:00,66.91,67.08,66.9,67.07,482294.0,62.624,62.7831,62.6146,62.7737,482294.0
2018-12-12 11:50:00,67.07,67.12,66.94,67.05,253915.0,62.7737,62.8205,62.6521,62.755,253915.0
2018-12-12 12:00:00,67.05,67.12,66.88,66.94,479887.0,62.755,62.8205,62.5959,62.6521,479887.0
2018-12-12 12:10:00,66.95,66.98,66.87,66.91,253977.0,62.6614,62.6895,62.5865,62.624,253977.0
2018-12-12 12:20:00,66.91,66.95,66.83,66.95,135982.0,62.624,62.6614,62.5491,62.6614,135982.0
2018-12-12 12:30:00,66.95,66.99,66.83,66.86,241627.0,62.6614,62.6988,62.5491,62.5772,241627.0
2018-12-12 12:40:00,66.86,66.94,66.84,66.92,358752.0,62.5772,62.6521,62.5585,62.6333,358752.0
2018-12-12 12:50:00,66.92,67.06,66.91,67.02,260080.0,62.6333,62.7644,62.624,62.7269,260080.0
2018-12-12 13:00:00,67.03,67.05,66.94,66.98,162162.0,62.7363,62.755,62.6521,62.6895,162162.0
2018-12-12 13:10:00,66.97,67.09,66.96,67.05,205751.0,62.6801,62.7924,62.6708,62.755,205751.0
2018-12-12 13:20:00,67.05,67.09,66.98,67.06,163621.0,62.755,62.7924,62.6895,62.7644,163621.0
2018-12-12 13:30:00,67.06,67.07,66.98,67.03,208295.0,62.7644,62.7737,62.6895,62.7363,208295.0
2018-12-12 13:40:00,67.02,67.03,66.92,66.98,209450.0,62.7269,62.7363,62.6333,62.6895,209450.0
2018-12-12 13:50:00,66.99,67.0,66.85,66.91,342229.0,62.6988,62.7082,62.5678,62.624,342229.0
2018-12-12 14:00:00,66.91,66.91,66.67,66.69,628654.0,62.624,62.624,62.3993,62.4181,628654.0
2018-12-12 14:10:00,66.69,66.69,66.53,66.64,430923.0,62.4181,62.4181,62.2683,62.3713,430923.0
2018-12-12 14:20:00,66.64,66.68,66.33,66.4,607898.0,62.3713,62.4087,62.0811,62.1466,607898.0
2018-12-12 14:30:00,66.39,66.48,66.26,66.44,595171.0,62.1373,62.2215,62.0156,62.1841,595171.0
2018-12-12 14:40:00,66.44,66.47,66.23,66.29,646867.0,62.1841,62.2122,61.9875,62.0437,646867.0
2018-12-12 14:50:00,66.29,66.51,66.21,66.46,456478.0,62.0437,62.2496,61.9688,62.2028,456478.0
2018-12-12 15:00:00,66.45,66.55,66.37,66.52,445798.0,62.1934,62.287,62.1186,62.259,445798.0
2018-12-12 15:10:00,66.52,66.62,66.32,66.37,424249.0,62.259,62.3526,62.0718,62.1186,424249.0
2018-12-12 15:20:00,66.37,66.48,66.27,66.29,518585.0,62.1186,62.2215,62.025,62.0437,518585.0
2018-12-12 15:30:00,66.29,66.53,66.29,66.52,605044.0,62.0437,62.2683,62.0437,62.259,605044.0
2018-12-12 15:40:00,66.52,66.6,66.34,66.36,791458.0,62.259,62.3338,62.0905,62.1092,791458.0
2018-12-12 15:50:00,66.36,66.36,66.05,66.08,1399224.0,62.1092,62.1092,61.8191,61.8471,1399224.0
2018-12-13 09:30:00,66.4,66.64,66.26,66.57,472667.0,62.1466,62.3713,62.0156,62.3058,472667.0
2018-12-13 09:40:00,66.58,66.73,66.42,66.47,551934.0,62.3151,62.4555,62.1654,62.2122,551934.0
2018-12-13 09:50:00,66.47,66.52,66.22,66.36,543447.0,62.2122,62.259,61.9782,62.1092,543447.0
2018-12-13 10:00:00,66.37,66.72,66.36,66.65,443234.0,62.1186,62.4461,62.1092,62.3806,443234.0
2018-12-13 10:10:00,66.66,66.89,66.65,66.69,328242.0,62.39,62.6053,62.3806,62.4181,328242.0
2018-12-13 10:20:00,66.69,66.72,66.45,66.52,289816.0,62.4181,62.4461,62.1934,62.259,289816.0
2018-12-13 10:30:00,66.52,66.55,66.33,66.36,241389.0,62.259,62.287,62.0811,62.1092,241389.0
2018-12-13 10:40:00,66.36,66.36,66.12,66.21,297056.0,62.1092,62.1092,61.8846,61.9688,297056.0
2018-12-13 10:50:00,66.21,66.25,65.94,66.25,500886.0,61.9688,62.0063,61.7161,62.0063,500886.0
2018-12-13 11:00:00,66.23,66.3,66.05,66.23,275063.0,61.9875,62.053,61.8191,61.9875,275063.0
2018-12-13 11:10:00,66.22,66.23,65.97,66.07,167437.0,61.9782,61.9875,61.7442,61.8378,167437.0
2018-12-13 11:20:00,66.08,66.25,66.01,66.19,330983.0,61.8471,62.0063,61.7816,61.9501,330983.0
2018-12-13 11:30:00,66.18,66.28,66.11,66.21,191273.0,61.9407,62.0343,61.8752,61.9688,191273.0
2018-12-13 11:40:00,66.21,66.44,66.11,66.3,333845.0,61.9688,62.1841,61.8752,62.053,333845.0
2018-12-13 11:50:00,66.28,66.28,66.07,66.07,617576.0,62.0343,62.0343,61.8378,61.8378,617576.0
2018-12-13 12:00:00,66.06,66.11,65.9,66.0,203233.0,61.8284,61.8752,61.6787,61.7723,203233.0
2018-12-13 12:10:00,65.99,66.05,65.89,65.98,243651.0,61.7629,61.8191,61.6693,61.7535,243651.0
2018-12-13 12:20:00,65.98,65.99,65.81,65.88,98439.0,61.7535,61.7629,61.5944,61.66,98439.0
2018-12-13 12:30:00,65.88,66.14,65.87,66.13,223437.0,61.66,61.9033,61.6506,61.8939,223437.0
2018-12-13 12:40:00,66.12,66.13,66.01,66.06,81424.0,61.8846,61.8939,61.7816,61.8284,81424.0
2018-12-13 12:50:00,66.06,66.12,65.95,66.0,158653.0,61.8284,61.8846,61.7255,61.7723,158653.0
2018-12-13 13:00:00,65.99,66.03,65.84,65.98,269475.0,61.7629,61.8003,61.6225,61.7535,269475.0
2018-12-13 13:10:00,65.97,66.07,65.86,65.98,119391.0,61.7442,61.8378,61.6412,61.7535,119391.0
2018-12-13 13:20:00,65.97,66.05,65.85,65.98,212866.0,61.7442,61.8191,61.6319,61.7535,212866.0
2018-12-13 13:30:00,65.98,66.33,65.97,66.32,295303.0,61.7535,62.0811,61.7442,62.0718,295303.0
2018-12-13 13:40:00,66.34,66.38,66.2,66.22,216721.0,62.0905,62.1279,61.9595,61.9782,216721.0
2018-12-13 13:50:00,66.21,66.25,66.04,66.08,258910.0,61.9688,62.0063,61.8097,61.8471,258910.0
2018-12-13 14:00:00,66.09,66.12,65.9,65.94,142128.0,61.8565,61.8846,61.6787,61.7161,142128.0
2018-12-13 14:10:00,65.92,66.0,65.85,65.98,147991.0,61.6974,61.7723,61.6319,61.7535,147991.0
2018-12-13 14:20:00,66.0,66.0,65.82,66.0,289266.0,61.7723,61.7723,61.6038,61.7723,289266.0
2018-12-13 14:30:00,65.99,66.04,65.83,65.94,160860.0,61.7629,61.8097,61.6132,61.7161,160860.0
2018-12-13 14:40:00,65.94,66.01,65.88,65.93,107001.0,61.7161,61.7816,61.66,61.7067,107001.0
2018-12-13 14:50:00,65.94,66.15,65.94,66.08,267617.0,61.7161,61.9127,61.7161,61.8471,267617.0
2018-12-13 15:00:00,66.09,66.12,65.97,65.97,148635.0,61.8565,61.8846,61.7442,61.7442,148635.0
2018-12-13 15:10:00,65.96,66.18,65.91,66.14,264082.0,61.7348,61.9407,61.688,61.9033,264082.0
2018-12-13 15:20:00,66.14,66.19,66.07,66.08,194184.0,61.9033,61.9501,61.8378,61.8471,194184.0
2018-12-13 15:30:00,66.07,66.16,66.01,66.1,533439.0,61.8378,61.922,61.7816,61.8659,533439.0
2018-12-13 15:40:00,66.09,66.38,66.08,66.24,755644.0,61.8565,62.1279,61.8471,61.9969,755644.0
2018-12-13 15:50:00,66.23,66.29,66.17,66.18,1135841.0,61.9875,62.0437,61.9314,61.9407,1135841.0
2018-12-14 09:30:00,65.4,65.48,65.05,65.13,451795.0,61.2107,61.2856,60.8831,60.958,451795.0
2018-12-14 09:40:00,65.12,65.48,65.06,65.42,319000.0,60.9486,61.2856,60.8925,61.2294,319000.0
2018-12-14 09:50:00,65.41,65.51,65.24,65.43,322199.0,61.2201,61.3137,61.0609,61.2388,322199.0
2018-12-14 10:00:00,65.42,65.63,65.42,65.5,238071.0,61.2294,61.426,61.2294,61.3043,238071.0
2018-12-14 10:10:00,65.51,65.74,65.43,65.68,226350.0,61.3137,61.5289,61.2388,61.4728,226350.0
2018-12-14 10:20:00,65.68,65.73,65.37,65.44,225380.0,61.4728,61.5196,61.1826,61.2481,225380.0
2018-12-14 10:30:00,65.43,65.53,65.3,65.51,361096.0,61.2388,61.3324,61.1171,61.3137,361096.0
2018-12-14 10:40:00,65.51,65.65,65.44,65.62,255513.0,61.3137,61.4447,61.2481,61.4166,255513.0
2018-12-14 10:50:00,65.61,65.76,65.55,65.56,498434.0,61.4072,61.5476,61.3511,61.3605,498434.0
2018-12-14 11:00:00,65.55,65.71,65.54,65.62,222496.0,61.3511,61.5008,61.3417,61.4166,222496.0
2018-12-14 11:10:00,65.62,65.62,65.43,65.49,332457.0,61.4166,61.4166,61.2388,61.2949,332457.0
2018-12-14 11:20:00,65.49,65.51,65.27,65.34,321672.0,61.2949,61.3137,61.089,61.1545,321672.0
2018-12-14 11:30:00,65.34,65.48,65.28,65.38,213224.0,61.1545,61.2856,61.0984,61.192,213224.0
2018-12-14 11:40:00,65.37,65.43,65.13,65.13,351272.0,61.1826,61.2388,60.958,60.958,351272.0
2018-12-14 11:50:00,65.12,65.13,64.92,64.98,428886.0,60.9486,60.958,60.7614,60.8176,428886.0
2018-12-14 12:00:00,64.98,65.17,64.98,65.1,280692.0,60.8176,60.9954,60.8176,60.9299,280692.0
2018-12-14 12:10:00,65.09,65.16,64.95,65.11,390048.0,60.9206,60.9861,60.7895,60.9393,390048.0
2018-12-14 12:20:00,65.1,65.17,65.05,65.13,240440.0,60.9299,60.9954,60.8831,60.958,240440.0
2018-12-14 12:30:00,65.12,65.26,65.11,65.13,247037.0,60.9486,61.0797,60.9393,60.958,247037.0
2018-12-14 12:40:00,65.13,65.13,65.0,65.04,110569.0,60.958,60.958,60.8363,60.8738,110569.0
2018-12-14 12:50:00,65.04,65.1,65.02,65.02,332020.0,60.8738,60.9299,60.855,60.855,332020.0
2018-12-14 13:00:00,65.01,65.08,64.9,65.08,230575.0,60.8457,60.9112,60.7427,60.9112,230575.0
2018-12-14 13:10:00,65.08,65.18,65.04,65.04,249025.0,60.9112,61.0048,60.8738,60.8738,249025.0
2018-12-14 13:20:00,65.03,65.05,64.98,64.98,123506.0,60.8644,60.8831,60.8176,60.8176,123506.0
2018-12-14 13:30:00,64.98,64.98,64.75,64.85,485367.0,60.8176,60.8176,60.6023,60.6959,485367.0
2018-12-14 13:40:00,64.83,64.96,64.83,64.85,423396.0,60.6772,60.7989,60.6772,60.6959,423396.0
2018-12-14 13:50:00,64.85,64.94,64.81,64.84,121213.0,60.6959,60.7802,60.6585,60.6866,121213.0
2018-12-14 14:00:00,64.83,64.94,64.81,64.9,177394.0,60.6772,60.7802,60.6585,60.7427,177394.0
2018-12-14 14:10:00,64.9,64.93,64.78,64.87,132388.0,60.7427,60.7708,60.6304,60.7146,132388.0
2018-12-14 14:20:00,64.88,64.96,64.83,64.91,130933.0,60.724,60.7989,60.6772,60.7521,130933.0
2018-12-14 14:30:00,64.93,64.94,64.65,64.66,345610.0,60.7708,60.7802,60.5087,60.5181,345610.0
2018-12-14 14:40:00,64.66,64.77,64.57,64.62,365263.0,60.5181,60.6211,60.4339,60.4807,365263.0
2018-12-14 14:50:00,64.62,64.8,64.54,64.77,397584.0,60.4807,60.6491,60.4058,60.6211,397584.0
2018-12-14 15:00:00,64.77,64.85,64.7,64.73,356873.0,60.6211,60.6959,60.5555,60.5836,356873.0
2018-12-14 15:10:00,64.73,64.96,64.71,64.89,382718.0,60.5836,60.7989,60.5649,60.7334,382718.0
2018-12-14 15:20:00,64.89,64.9,64.73,64.76,605813.0,60.7334,60.7427,60.5836,60.6117,605813.0
2018-12-14 15:30:00,64.76,64.85,64.62,64.64,525333.0,60.6117,60.6959,60.4807,60.4994,525333.0
2018-12-14 15:40:00,64.64,64.68,64.51,64.61,1165208.0,60.4994,60.5368,60.3777,60.4713,1165208.0
2018-12-14 15:50:00,64.61,64.78,64.55,64.57,1894154.0,60.4713,60.6304,60.4151,60.4339,1894154.0
2018-12-17 09:30:00,64.33,64.4,64.09,64.13,833287.0,60.2092,60.2748,59.9846,60.0221,833287.0
2018-12-17 09:40:00,64.14,64.17,63.75,63.86,528219.0,60.0314,60.0595,59.6664,59.7693,528219.0
2018-12-17 09:50:00,63.86,64.09,63.7,64.06,468426.0,59.7693,59.9846,59.6196,59.9565,468426.0
2018-12-17 10:00:00,64.06,64.23,63.98,64.19,332505.0,59.9565,60.1156,59.8817,60.0782,332505.0
2018-12-17 10:10:00,64.18,64.45,64.11,64.27,334581.0,60.0688,60.3216,60.0033,60.1531,334581.0
2018-12-17 10:20:00,64.28,64.45,64.18,64.36,235718.0,60.1624,60.3216,60.0688,60.2373,235718.0
2018-12-17 10:30:00,64.35,64.41,64.12,64.14,238983.0,60.228,60.2841,60.0127,60.0314,238983.0
2018-12-17 10:40:00,64.13,64.47,64.09,64.4,317329.0,60.0221,60.3403,59.9846,60.2748,317329.0
2018-12-17 10:50:00,64.4,64.6,64.32,64.47,298401.0,60.2748,60.4619,60.1999,60.3403,298401.0
2018-12-17 11:00:00,64.47,64.71,64.44,64.66,440984.0,60.3403,60.5649,60.3122,60.5181,440984.0
2018-12-17 11:10:00,64.67,64.73,64.6,64.66,207657.0,60.5275,60.5836,60.4619,60.5181,207657.0
2018-12-17 11:20:00,64.66,64.72,64.51,64.53,300814.0,60.5181,60.5743,60.3777,60.3964,300814.0
2018-12-17 11:30:00,64.53,64.55,64.41,64.44,260048.0,60.3964,60.4151,60.2841,60.3122,260048.0
2018-12-17 11:40:00,64.44,64.48,64.3,64.48,372527.0,60.3122,60.3496,60.1812,60.3496,372527.0
2018-12-17 11:50:00,64.48,64.66,64.45,64.65,179032.0,60.3496,60.5181,60.3216,60.5087,179032.0
2018-12-17 12:00:00,64.65,64.77,64.62,64.7,257447.0,60.5087,60.6211,60.4807,60.5555,257447.0
2018-12-17 12:10:00,64.7,64.71,64.55,64.59,191058.0,60.5555,60.5649,60.4151,60.4526,191058.0
2018-12-17 12:20:00,64.6,64.65,64.46,64.51,180242.0,60.4619,60.5087,60.3309,60.3777,180242.0
2018-12-17 12:30:00,64.5,64.51,64.2,64.23,402783.0,60.3684,60.3777,60.0876,60.1156,402783.0
2018-12-17 12:40:00,64.23,64.27,64.1,64.13,229350.0,60.1156,60.1531,59.994,60.0221,229350.0
2018-12-17 12:50:00,64.12,64.13,63.97,63.97,301719.0,60.0127,60.0221,59.8723,59.8723,301719.0
2018-12-17 13:00:00,63.96,64.06,63.86,64.01,269822.0,59.8629,59.9565,59.7693,59.9097,269822.0
2018-12-17 13:10:00,63.99,64.04,63.82,63.83,216035.0,59.891,59.9378,59.7319,59.7413,216035.0
2018-12-17 13:20:00,63.84,63.89,63.7,63.77,501389.0,59.7506,59.7974,59.6196,59.6851,501389.0
2018-12-17 13:30:00,63.77,63.87,63.43,63.51,538231.0,59.6851,59.7787,59.3669,59.4418,538231.0
2018-12-17 13:40:00,63.51,63.67,63.44,63.51,397612.0,59.4418,59.5915,59.3763,59.4418,397612.0
2018-12-17 13:50:00,63.52,63.62,63.45,63.46,347108.0,59.4511,59.5447,59.3856,59.395,347108.0
2018-12-17 14:00:00,63.45,63.52,63.28,63.36,507074.0,59.3856,59.4511,59.2265,59.3014,507074.0
2018-12-17 14:10:00,63.36,63.43,63.32,63.37,307791.0,59.3014,59.3669,59.2639,59.3107,307791.0
2018-12-17 14:20:00,63.37,63.53,63.23,63.25,525331.0,59.3107,59.4605,59.1797,59.1984,525331.0
2018-12-17 14:30:00,63.25,63.39,63.23,63.3,341646.0,59.1984,59.3295,59.1797,59.2452,341646.0
2018-12-17 14:40:00,63.3,63.52,63.29,63.37,460988.0,59.2452,59.4511,59.2359,59.3107,460988.0
2018-12-17 14:50:00,63.37,63.41,63.18,63.27,644853.0,59.3107,59.3482,59.1329,59.2171,644853.0
2018-12-17 15:00:00,63.26,63.33,63.13,63.14,636909.0,59.2078,59.2733,59.0861,59.0955,636909.0
2018-12-17 15:10:00,63.13,63.34,63.12,63.24,746565.0,59.0861,59.2827,59.0767,59.1891,746565.0
2018-12-17 15:20:00,63.24,63.25,62.88,62.97,1505096.0,59.1891,59.1984,58.8521,58.9364,1505096.0
2018-12-17 15:30:00,62.97,63.01,62.81,62.92,1313500.0,58.9364,58.9738,58.7866,58.8896,1313500.0
2018-12-17 15:40:00,62.91,62.99,62.69,62.82,1811149.0,58.8802,58.9551,58.6743,58.796,1811149.0
2018-12-17 15:50:00,62.82,63.23,62.8,63.2,3672125.0,58.796,59.1797,58.7772,59.1516,3672125.0
2018-12-18 09:30:00,63.69,63.95,63.63,63.68,619107.0,59.6102,59.8536,59.5541,59.6009,619107.0
2018-12-18 09:40:00,63.68,63.97,63.67,63.94,496910.0,59.6009,59.8723,59.5915,59.8442,496910.0
2018-12-18 09:50:00,63.94,64.08,63.89,64.0,172152.0,59.8442,59.9753,59.7974,59.9004,172152.0
2018-12-18 10:00:00,64.01,64.04,63.72,63.73,162920.0,59.9097,59.9378,59.6383,59.6477,162920.0
2018-12-18 10:10:00,63.75,63.93,63.68,63.88,185127.0,59.6664,59.8349,59.6009,59.7881,185127.0
2018-12-18 10:20:00,63.89,63.96,63.72,63.9,178964.0,59.7974,59.8629,59.6383,59.8068,178964.0
2018-12-18 10:30:00,63.91,64.03,63.83,63.97,403448.0,59.8161,59.9285,59.7413,59.8723,403448.0
2018-12-18 10:40:00,63.98,63.98,63.64,63.78,285731.0,59.8817,59.8817,59.5634,59.6945,285731.0
2018-12-18 10:50:00,63.77,63.91,63.77,63.79,153618.0,59.6851,59.8161,59.6851,59.7038,153618.0
2018-12-18 11:00:00,63.8,63.88,63.7,63.72,253310.0,59.7132,59.7881,59.6196,59.6383,253310.0
2018-12-18 11:10:00,63.74,63.8,63.61,63.65,185983.0,59.657,59.7132,59.5354,59.5728,185983.0
2018-12-18 11:20:00,63.64,63.65,63.44,63.54,224413.0,59.5634,59.5728,59.3763,59.4698,224413.0
2018-12-18 11:30:00,63.54,63.79,63.54,63.71,268871.0,59.4698,59.7038,59.4698,59.629,268871.0
2018-12-18 11:40:00,63.7,63.79,63.65,63.74,196205.0,59.6196,59.7038,59.5728,59.657,196205.0
2018-12-18 11:50:00,63.75,63.77,63.6,63.67,207845.0,59.6664,59.6851,59.526,59.5915,207845.0
2018-12-18 12:00:00,63.66,63.97,63.66,63.96,278386.0,59.5822,59.8723,59.5822,59.8629,278386.0
2018-12-18 12:10:00,63.97,64.15,63.97,64.14,379901.0,59.8723,60.0408,59.8723,60.0314,379901.0
2018-12-18 12:20:00,64.14,64.17,64.03,64.06,228677.0,60.0314,60.0595,59.9285,59.9565,228677.0
2018-12-18 12:30:00,64.07,64.18,64.05,64.08,107283.0,59.9659,60.0688,59.9472,59.9753,107283.0
2018-12-18 12:40:00,64.08,64.17,64.04,64.14,312022.0,59.9753,60.0595,59.9378,60.0314,312022.0
2018-12-18 12:50:00,64.14,64.25,64.1,64.21,240076.0,60.0314,60.1344,59.994,60.0969,240076.0
2018-12-18 13:00:00,64.2,64.23,64.13,64.19,269911.0,60.0876,60.1156,60.0221,60.0782,269911.0
2018-12-18 13:10:00,64.19,64.22,64.13,64.16,186954.0,60.0782,60.1063,60.0221,60.0501,186954.0
2018-12-18 13:20:00,64.16,64.22,64.04,64.09,349632.0,60.0501,60.1063,59.9378,59.9846,349632.0
2018-12-18 13:30:00,64.08,64.09,63.85,63.86,173306.0,59.9753,59.9846,59.76,59.7693,173306.0
2018-12-18 13:40:00,63.86,64.04,63.84,64.03,155612.0,59.7693,59.9378,59.7506,59.9285,155612.0
2018-12-18 13:50:00,64.04,64.04,63.77,63.87,234652.0,59.9378,59.9378,59.6851,59.7787,234652.0
2018-12-18 14:00:00,63.87,64.04,63.86,64.04,324724.0,59.7787,59.9378,59.7693,59.9378,324724.0
2018-12-18 14:10:00,64.04,64.06,63.82,63.89,374132.0,59.9378,59.9565,59.7319,59.7974,374132.0
2018-12-18 14:20:00,63.88,64.01,63.86,63.97,208003.0,59.7881,59.9097,59.7693,59.8723,208003.0
2018-12-18 14:30:00,63.97,63.98,63.72,63.8,448711.0,59.8723,59.8817,59.6383,59.7132,448711.0
2018-12-18 14:40:00,63.8,63.83,63.48,63.58,984516.0,59.7132,59.7413,59.4137,59.5073,984516.0
2018-12-18 14:50:00,63.58,63.6,63.38,63.39,606070.0,59.5073,59.526,59.3201,59.3295,606070.0
2018-12-18 15:00:00,63.39,63.45,63.19,63.3,1126728.0,59.3295,59.3856,59.1423,59.2452,1126728.0
2018-12-18 15:10:00,63.3,63.55,63.26,63.5,757247.0,59.2452,59.4792,59.2078,59.4324,757247.0
2018-12-18 15:20:00,63.49,63.6,63.36,63.46,493476.0,59.423,59.526,59.3014,59.395,493476.0
2018-12-18 15:30:00,63.46,63.77,63.46,63.65,605638.0,59.395,59.6851,59.395,59.5728,605638.0
2018-12-18 15:40:00,63.65,64.07,63.65,64.03,1180522.0,59.5728,59.9659,59.5728,59.9285,1180522.0
2018-12-18 15:50:00,64.03,64.05,63.7,63.71,1956542.0,59.9285,59.9472,59.6196,59.629,1956542.0
2018-12-19 09:30:00,63.61,63.79,63.45,63.74,426787.0,59.5354,59.7038,59.3856,59.657,426787.0
2018-12-19 09:40:00,63.75,63.97,63.75,63.96,386082.0,59.6664,59.8723,59.6664,59.8629,386082.0
2018-12-19 09:50:00,63.97,64.3,63.92,64.18,492802.0,59.8723,60.1812,59.8255,60.0688,492802.0
2018-12-19 10:00:00,64.18,64.34,64.18,64.24,430548.0,60.0688,60.2186,60.0688,60.125,430548.0
2018-12-19 10:10:00,64.23,64.42,64.19,64.32,168546.0,60.1156,60.2935,60.0782,60.1999,168546.0
2018-12-19 10:20:00,64.33,64.39,64.26,64.33,180192.0,60.2092,60.2654,60.1437,60.2092,180192.0
2018-12-19 10:30:00,64.33,64.43,64.27,64.32,235938.0,60.2092,60.3028,60.1531,60.1999,235938.0
2018-12-19 10:40:00,64.32,64.33,64.21,64.26,111049.0,60.1999,60.2092,60.0969,60.1437,111049.0
2018-12-19 10:50:00,64.26,64.42,64.26,64.37,333325.0,60.1437,60.2935,60.1437,60.2467,333325.0
2018-12-19 11:00:00,64.38,64.39,64.17,64.2,305269.0,60.256,60.2654,60.0595,60.0876,305269.0
2018-12-19 11:10:00,64.2,64.22,64.03,64.07,587220.0,60.0876,60.1063,59.9285,59.9659,587220.0
2018-12-19 11:20:00,64.07,64.15,64.05,64.11,658679.0,59.9659,60.0408,59.9472,60.0033,658679.0
2018-12-19 11:30:00,64.12,64.12,64.03,64.09,199818.0,60.0127,60.0127,59.9285,59.9846,199818.0
2018-12-19 11:40:00,64.1,64.25,64.07,64.25,182968.0,59.994,60.1344,59.9659,60.1344,182968.0
2018-12-19 11:50:00,64.24,64.37,64.24,64.35,230066.0,60.125,60.2467,60.125,60.228,230066.0
2018-12-19 12:00:00,64.36,64.48,64.32,64.47,380907.0,60.2373,60.3496,60.1999,60.3403,380907.0
2018-12-19 12:10:00,64.46,64.48,64.39,64.44,106016.0,60.3309,60.3496,60.2654,60.3122,106016.0
2018-12-19 12:20:00,64.45,64.53,64.4,64.45,195849.0,60.3216,60.3964,60.2748,60.3216,195849.0
2018-12-19 12:30:00,64.45,64.51,64.42,64.49,137218.0,60.3216,60.3777,60.2935,60.359,137218.0
2018-12-19 12:40:00,64.49,64.53,64.46,64.48,101619.0,60.359,60.3964,60.3309,60.3496,101619.0
2018-12-19 12:50:00,64.48,64.56,64.39,64.4,175917.0,60.3496,60.4245,60.2654,60.2748,175917.0
2018-12-19 13:00:00,64.39,64.42,64.26,64.29,142973.0,60.2654,60.2935,60.1437,60.1718,142973.0
2018-12-19 13:10:00,64.29,64.33,64.21,64.33,300123.0,60.1718,60.2092,60.0969,60.2092,300123.0
2018-12-19 13:20:00,64.33,64.36,64.15,64.22,371901.0,60.2092,60.2373,60.0408,60.1063,371901.0
2018-12-19 13:30:00,64.23,64.31,64.19,64.25,309081.0,60.1156,60.1905,60.0782,60.1344,309081.0
2018-12-19 13:40:00,64.26,64.4,64.25,64.35,265631.0,60.1437,60.2748,60.1344,60.228,265631.0
2018-12-19 13:50:00,64.35,64.63,64.3,64.59,754962.0,60.228,60.49,60.1812,60.4526,754962.0
2018-12-19 14:00:00,64.6,64.74,63.49,63.67,2068225.0,60.4619,60.593,59.423,59.5915,2068225.0
2018-12-19 14:10:00,63.68,63.76,63.24,63.72,1440894.0,59.6009,59.6758,59.1891,59.6383,1440894.0
2018-12-19 14:20:00,63.72,63.97,63.54,63.94,959496.0,59.6383,59.8723,59.4698,59.8442,959496.0
2018-12-19 14:30:00,63.94,64.17,63.79,64.03,1188554.0,59.8442,60.0595,59.7038,59.9285,1188554.0
2018-12-19 14:40:00,64.0,64.0,63.13,63.38,1647630.0,59.9004,59.9004,59.0861,59.3201,1647630.0
2018-12-19 14:50:00,63.38,63.39,62.51,62.71,1209503.0,59.3201,59.3295,58.5058,58.693,1209503.0
2018-12-19 15:00:00,62.71,62.71,61.76,62.36,2074523.0,58.693,58.693,57.8039,58.3654,2074523.0
2018-12-19 15:10:00,62.36,62.66,62.16,62.36,1856847.0,58.3654,58.6462,58.1782,58.3654,1856847.0
2018-12-19 15:20:00,62.36,62.64,62.05,62.26,2256466.0,58.3654,58.6275,58.0753,58.2718,2256466.0
2018-12-19 15:30:00,62.27,62.57,62.17,62.29,1354529.0,58.2812,58.562,58.1876,58.2999,1354529.0
2018-12-19 15:40:00,62.29,62.52,62.07,62.5,2843440.0,58.2999,58.5152,58.094,58.4965,2843440.0
2018-12-19 15:50:00,62.5,62.71,62.44,62.46,4841317.0,58.4965,58.693,58.4403,58.459,4841317.0
2018-12-20 09:30:00,62.17,62.77,62.08,62.59,1171664.0,58.1876,58.7492,58.1034,58.5807,1171664.0
2018-12-20 09:40:00,62.58,62.58,62.06,62.14,1230365.0,58.5713,58.5713,58.0846,58.1595,1230365.0
2018-12-20 09:50:00,62.13,62.51,61.98,62.48,744848.0,58.1502,58.5058,58.0098,58.4777,744848.0
2018-12-20 10:00:00,62.45,62.8,62.38,62.75,778045.0,58.4497,58.7772,58.3842,58.7304,778045.0
2018-12-20 10:10:00,62.74,62.74,62.33,62.35,750572.0,58.7211,58.7211,58.3374,58.3561,750572.0
2018-12-20 10:20:00,62.34,62.48,62.22,62.33,635890.0,58.3467,58.4777,58.2344,58.3374,635890.0
2018-12-20 10:30:00,62.32,62.53,62.18,62.32,430724.0,58.328,58.5245,58.197,58.328,430724.0
2018-12-20 10:40:00,62.32,62.58,62.24,62.24,681900.0,58.328,58.5713,58.2531,58.2531,681900.0
2018-12-20 10:50:00,62.23,62.34,62.08,62.22,511336.0,58.2438,58.3467,58.1034,58.2344,511336.0
2018-12-20 11:00:00,62.21,62.22,61.92,62.0,410532.0,58.225,58.2344,57.9536,58.0285,410532.0
2018-12-20 11:10:00,62.0,62.09,61.81,61.83,396939.0,58.0285,58.1127,57.8507,57.8694,396939.0
2018-12-20 11:20:00,61.83,61.84,61.49,61.6,495370.0,57.8694,57.8787,57.5512,57.6541,495370.0
2018-12-20 11:30:00,61.59,61.7,61.49,61.52,616734.0,57.6448,57.7477,57.5512,57.5792,616734.0
2018-12-20 11:40:00,61.51,61.59,61.03,61.06,632368.0,57.5699,57.6448,57.1206,57.1487,632368.0
2018-12-20 11:50:00,61.05,61.44,60.82,61.26,1302435.0,57.1393,57.5044,56.9241,57.3359,1302435.0
2018-12-20 12:00:00,61.26,61.42,61.11,61.16,679487.0,57.3359,57.4856,57.1955,57.2423,679487.0
2018-12-20 12:10:00,61.16,61.26,60.83,61.17,1989711.0,57.2423,57.3359,56.9334,57.2517,1989711.0
2018-12-20 12:20:00,61.17,61.48,61.1,61.46,694036.0,57.2517,57.5418,57.1861,57.5231,694036.0
2018-12-20 12:30:00,61.46,61.54,61.28,61.34,955607.0,57.5231,57.598,57.3546,57.4108,955607.0
2018-12-20 12:40:00,61.32,61.35,61.14,61.23,507358.0,57.3921,57.4201,57.2236,57.3078,507358.0
2018-12-20 12:50:00,61.22,61.49,61.13,61.42,632348.0,57.2985,57.5512,57.2142,57.4856,632348.0
2018-12-20 13:00:00,61.42,61.45,61.14,61.14,526639.0,57.4856,57.5137,57.2236,57.2236,526639.0
2018-12-20 13:10:00,61.14,61.38,61.04,61.27,444804.0,57.2236,57.4482,57.13,57.3453,444804.0
2018-12-20 13:20:00,61.26,61.41,61.14,61.25,914731.0,57.3359,57.4763,57.2236,57.3265,914731.0
2018-12-20 13:30:00,61.25,61.3,61.07,61.21,763262.0,57.3265,57.3733,57.1581,57.2891,763262.0
2018-12-20 13:40:00,61.21,61.29,60.95,61.18,689820.0,57.2891,57.364,57.0458,57.261,689820.0
2018-12-20 13:50:00,61.19,61.19,60.98,61.01,580836.0,57.2704,57.2704,57.0738,57.1019,580836.0
2018-12-20 14:00:00,61.01,61.08,60.66,60.77,1713340.0,57.1019,57.1674,56.7743,56.8773,1713340.0
2018-12-20 14:10:00,60.77,60.77,60.43,60.51,1342977.0,56.8773,56.8773,56.5591,56.6339,1342977.0
2018-12-20 14:20:00,60.51,61.2,60.5,61.19,959352.0,56.6339,57.2797,56.6246,57.2704,959352.0
2018-12-20 14:30:00,61.19,61.49,61.13,61.23,847327.0,57.2704,57.5512,57.2142,57.3078,847327.0
2018-12-20 14:40:00,61.23,61.87,61.18,61.81,1886372.0,57.3078,57.9068,57.261,57.8507,1886372.0
2018-12-20 14:50:00,61.81,61.81,61.39,61.53,1199119.0,57.8507,57.8507,57.4576,57.5886,1199119.0
2018-12-20 15:00:00,61.52,61.58,61.18,61.51,1397171.0,57.5792,57.6354,57.261,57.5699,1397171.0
2018-12-20 15:10:00,61.51,61.7,61.4,61.46,1101108.0,57.5699,57.7477,57.4669,57.5231,1101108.0
2018-12-20 15:20:00,61.46,61.8,61.43,61.44,1071561.0,57.5231,57.8413,57.495,57.5044,1071561.0
2018-12-20 15:30:00,61.45,61.72,61.44,61.61,1073436.0,57.5137,57.7664,57.5044,57.6635,1073436.0
2018-12-20 15:40:00,61.61,61.67,61.17,61.26,2337108.0,57.6635,57.7196,57.2517,57.3359,2337108.0
2018-12-20 15:50:00,61.25,61.33,61.0,61.32,3057761.0,57.3265,57.4014,57.0925,57.3921,3057761.0
2018-12-21 09:30:00,61.07,61.47,61.03,61.28,1201550.0,57.414,57.7901,57.3764,57.6114,1201550.0
2018-12-21 09:40:00,61.29,61.34,61.01,61.08,754011.0,57.6208,57.6679,57.3576,57.4234,754011.0
2018-12-21 09:50:00,61.08,61.1,60.87,61.03,679471.0,57.4234,57.4422,57.226,57.3764,679471.0
2018-12-21 10:00:00,61.04,61.09,60.66,60.75,828091.0,57.3858,57.4328,57.0286,57.1132,828091.0
2018-12-21 10:10:00,60.77,61.82,60.75,61.7,1532374.0,57.132,58.1191,57.1132,58.0063,1532374.0
2018-12-21 10:20:00,61.7,61.77,61.34,61.53,779755.0,58.0063,58.0721,57.6679,57.8465,779755.0
2018-12-21 10:30:00,61.54,61.58,61.28,61.4,771916.0,57.8559,57.8935,57.6114,57.7243,771916.0
2018-12-21 10:40:00,61.4,61.45,61.26,61.29,738167.0,57.7243,57.7713,57.5926,57.6208,738167.0
2018-12-21 10:50:00,61.29,61.39,61.11,61.19,642079.0,57.6208,57.7149,57.4516,57.5268,642079.0
2018-12-21 11:00:00,61.19,61.19,60.57,60.59,809776.0,57.5268,57.5268,56.944,56.9628,809776.0
2018-12-21 11:10:00,60.6,60.86,60.6,60.83,618462.0,56.9722,57.2166,56.9722,57.1884,618462.0
2018-12-21 11:20:00,60.83,60.98,60.7,60.97,502771.0,57.1884,57.3294,57.0662,57.32,502771.0
2018-12-21 11:30:00,60.97,61.03,60.8,60.81,616436.0,57.32,57.3764,57.1602,57.1696,616436.0
2018-12-21 11:40:00,60.81,60.87,60.55,60.56,567119.0,57.1696,57.226,56.9252,56.9346,567119.0
2018-12-21 11:50:00,60.56,60.79,60.5,60.55,617460.0,56.9346,57.1508,56.8781,56.9252,617460.0
2018-12-21 12:00:00,60.55,60.55,60.22,60.33,1001567.0,56.9252,56.9252,56.6149,56.7183,1001567.0
2018-12-21 12:10:00,60.33,60.38,60.1,60.14,910239.0,56.7183,56.7653,56.5021,56.5397,910239.0
2018-12-21 12:20:00,60.14,60.15,59.82,59.87,1708299.0,56.5397,56.5491,56.2389,56.2859,1708299.0
2018-12-21 12:30:00,59.86,60.15,59.62,60.13,2245595.0,56.2765,56.5491,56.0508,56.5303,2245595.0
2018-12-21 12:40:00,60.12,60.44,60.04,60.26,749355.0,56.5209,56.8217,56.4457,56.6525,749355.0
2018-12-21 12:50:00,60.26,60.3,59.96,60.09,608522.0,56.6525,56.6901,56.3705,56.4927,608522.0
2018-12-21 13:00:00,60.1,60.26,59.94,60.13,572359.0,56.5021,56.6525,56.3517,56.5303,572359.0
2018-12-21 13:10:00,60.13,60.21,59.98,60.08,383188.0,56.5303,56.6055,56.3893,56.4833,383188.0
2018-12-21 13:20:00,60.08,60.38,60.03,60.18,576741.0,56.4833,56.7653,56.4363,56.5773,576741.0
2018-12-21 13:30:00,60.18,60.36,60.13,60.3,486931.0,56.5773,56.7465,56.5303,56.6901,486931.0
2018-12-21 13:40:00,60.3,60.43,60.14,60.16,639361.0,56.6901,56.8123,56.5397,56.5585,639361.0
2018-12-21 13:50:00,60.16,60.24,59.96,60.06,509538.0,56.5585,56.6337,56.3705,56.4645,509538.0
2018-12-21 14:00:00,60.05,60.16,59.97,60.0,534509.0,56.4551,56.5585,56.3799,56.4081,534509.0
2018-12-21 14:10:00,59.99,60.08,59.8,60.07,900131.0,56.3987,56.4833,56.22,56.4739,900131.0
2018-12-21 14:20:00,60.07,60.17,59.85,59.94,525458.0,56.4739,56.5679,56.2671,56.3517,525458.0
2018-12-21 14:30:00,59.94,60.0,59.88,59.91,377933.0,56.3517,56.4081,56.2953,56.3235,377933.0
2018-12-21 14:40:00,59.91,59.96,59.66,59.77,781535.0,56.3235,56.3705,56.0884,56.1918,781535.0
2018-12-21 14:50:00,59.78,60.03,59.69,59.85,897967.0,56.2012,56.4363,56.1166,56.2671,897967.0
2018-12-21 15:00:00,59.85,59.92,59.72,59.8,703080.0,56.2671,56.3329,56.1448,56.22,703080.0
2018-12-21 15:10:00,59.8,59.8,59.34,59.39,1640053.0,56.22,56.22,55.7876,55.8346,1640053.0
2018-12-21 15:20:00,59.38,59.51,59.18,59.19,1421903.0,55.8252,55.9474,55.6372,55.6466,1421903.0
2018-12-21 15:30:00,59.19,59.38,58.97,58.97,2330030.0,55.6466,55.8252,55.4397,55.4397,2330030.0
2018-12-21 15:40:00,58.97,59.41,58.94,59.32,2131470.0,55.4397,55.8534,55.4115,55.7688,2131470.0
2018-12-21 15:50:00,59.32,59.34,59.09,59.19,3616069.0,55.7688,55.7876,55.5526,55.6466,3616069.0
2018-12-24 09:30:00,58.62,59.18,58.5,58.86,1482967.0,55.1107,55.6372,54.9979,55.3363,1482967.0
2018-12-24 09:40:00,58.86,58.87,58.04,58.17,1903260.0,55.3363,55.3457,54.5654,54.6876,1903260.0
2018-12-24 09:50:00,58.17,58.39,57.93,58.28,1545523.0,54.6876,54.8945,54.462,54.791,1545523.0
2018-12-24 10:00:00,58.28,58.41,57.94,58.24,1300687.0,54.791,54.9133,54.4714,54.7534,1300687.0
2018-12-24 10:10:00,58.24,58.58,58.21,58.49,893708.0,54.7534,55.0731,54.7252,54.9885,893708.0
2018-12-24 10:20:00,58.49,58.7,58.35,58.64,758545.0,54.9885,55.1859,54.8569,55.1295,758545.0
2018-12-24 10:30:00,58.64,59.04,58.58,58.96,773900.0,55.1295,55.5055,55.0731,55.4303,773900.0
2018-12-24 10:40:00,58.96,59.36,58.95,59.11,742495.0,55.4303,55.8064,55.4209,55.5714,742495.0
2018-12-24 10:50:00,59.1,59.1,58.78,58.99,495626.0,55.562,55.562,55.2611,55.4585,495626.0
2018-12-24 11:00:00,59.0,59.15,58.67,58.75,768196.0,55.4679,55.609,55.1577,55.2329,768196.0
2018-12-24 11:10:00,58.76,58.8,58.53,58.68,608740.0,55.2423,55.2799,55.0261,55.1671,608740.0
2018-12-24 11:20:00,58.68,58.75,58.45,58.52,671819.0,55.1671,55.2329,54.9509,55.0167,671819.0
2018-12-24 11:30:00,58.51,58.69,58.49,58.58,465326.0,55.0073,55.1765,54.9885,55.0731,465326.0
2018-12-24 11:40:00,58.59,58.71,58.16,58.17,674545.0,55.0825,55.1953,54.6782,54.6876,674545.0
2018-12-24 11:50:00,58.17,58.42,58.13,58.24,815995.0,54.6876,54.9227,54.65,54.7534,815995.0
2018-12-24 12:00:00,58.26,58.47,58.2,58.2,545291.0,54.7722,54.9697,54.7158,54.7158,545291.0
2018-12-24 12:10:00,58.2,58.36,58.11,58.18,741041.0,54.7158,54.8663,54.6312,54.697,741041.0
2018-12-24 12:20:00,58.18,58.46,58.03,58.24,877197.0,54.697,54.9603,54.556,54.7534,877197.0
2018-12-24 12:30:00,58.23,58.39,58.1,58.2,600533.0,54.744,54.8945,54.6218,54.7158,600533.0
2018-12-24 12:40:00,58.19,58.23,58.01,58.11,1079652.0,54.7064,54.744,54.5372,54.6312,1079652.0
2018-12-24 12:50:00,58.11,58.11,57.58,57.59,2127216.0,54.6312,54.6312,54.133,54.1424,2127216.0
2018-12-26 09:30:00,57.99,58.89,57.99,58.84,1391353.0,54.5184,55.3645,54.5184,55.3175,1391353.0
2018-12-26 09:40:00,58.82,58.84,58.44,58.59,1173702.0,55.2987,55.3175,54.9415,55.0825,1173702.0
2018-12-26 09:50:00,58.6,58.67,58.32,58.33,775486.0,55.0919,55.1577,54.8287,54.8381,775486.0
2018-12-26 10:00:00,58.33,58.49,58.06,58.28,494280.0,54.8381,54.9885,54.5842,54.791,494280.0
2018-12-26 10:10:00,58.28,58.3,57.85,57.87,642449.0,54.791,54.8098,54.3868,54.4056,642449.0
2018-12-26 10:20:00,57.86,58.23,57.86,58.04,557208.0,54.3962,54.744,54.3962,54.5654,557208.0
2018-12-26 10:30:00,58.04,58.15,57.84,57.9,516961.0,54.5654,54.6688,54.3774,54.4338,516961.0
2018-12-26 10:40:00,57.91,58.06,57.83,58.01,325631.0,54.4432,54.5842,54.368,54.5372,325631.0
2018-12-26 10:50:00,58.01,58.12,57.69,57.74,616468.0,54.5372,54.6406,54.2364,54.2834,616468.0
2018-12-26 11:00:00,57.75,58.1,57.71,58.05,613381.0,54.2928,54.6218,54.2552,54.5748,613381.0
2018-12-26 11:10:00,58.05,58.37,58.04,58.34,478785.0,54.5748,54.8757,54.5654,54.8475,478785.0
2018-12-26 11:20:00,58.36,58.43,58.19,58.39,426926.0,54.8663,54.9321,54.7064,54.8945,426926.0
2018-12-26 11:30:00,58.39,58.53,58.31,58.52,482352.0,54.8945,55.0261,54.8192,55.0167,482352.0
2018-12-26 11:40:00,58.53,58.68,58.5,58.66,758760.0,55.0261,55.1671,54.9979,55.1483,758760.0
2018-12-26 11:50:00,58.65,58.95,58.53,58.94,502264.0,55.1389,55.4209,55.0261,55.4115,502264.0
2018-12-26 12:00:00,58.93,59.13,58.88,59.11,875193.0,55.4021,55.5902,55.3551,55.5714,875193.0
2018-12-26 12:10:00,59.1,59.41,59.06,59.19,768403.0,55.562,55.8534,55.5243,55.6466,768403.0
2018-12-26 12:20:00,59.19,59.28,59.06,59.11,677809.0,55.6466,55.7312,55.5243,55.5714,677809.0
2018-12-26 12:30:00,59.12,59.33,59.06,59.26,477481.0,55.5808,55.7782,55.5243,55.7124,477481.0
2018-12-26 12:40:00,59.26,59.44,59.2,59.31,533303.0,55.7124,55.8816,55.656,55.7594,533303.0
2018-12-26 12:50:00,59.31,59.54,59.29,59.49,615990.0,55.7594,55.9756,55.7406,55.9286,615990.0
2018-12-26 13:00:00,59.49,59.55,59.2,59.3,675117.0,55.9286,55.985,55.656,55.75,675117.0
2018-12-26 13:10:00,59.29,59.33,59.04,59.06,457582.0,55.7406,55.7782,55.5055,55.5243,457582.0
2018-12-26 13:20:00,59.06,59.33,59.05,59.26,441840.0,55.5243,55.7782,55.5149,55.7124,441840.0
2018-12-26 13:30:00,59.25,59.43,59.24,59.42,457842.0,55.703,55.8722,55.6936,55.8628,457842.0
2018-12-26 13:40:00,59.43,59.64,59.43,59.56,334872.0,55.8722,56.0696,55.8722,55.9944,334872.0
2018-12-26 13:50:00,59.57,59.82,59.57,59.82,609229.0,56.0038,56.2389,56.0038,56.2389,609229.0
2018-12-26 14:00:00,59.82,59.84,59.63,59.74,385108.0,56.2389,56.2577,56.0602,56.1636,385108.0
2018-12-26 14:10:00,59.74,59.86,59.54,59.57,1173509.0,56.1636,56.2765,55.9756,56.0038,1173509.0
2018-12-26 14:20:00,59.57,59.66,59.47,59.58,630292.0,56.0038,56.0884,55.9098,56.0132,630292.0
2018-12-26 14:30:00,59.59,59.83,59.59,59.81,332569.0,56.0226,56.2483,56.0226,56.2295,332569.0
2018-12-26 14:40:00,59.81,59.87,59.64,59.66,429173.0,56.2295,56.2859,56.0696,56.0884,429173.0
2018-12-26 14:50:00,59.66,59.93,59.66,59.91,615140.0,56.0884,56.3423,56.0884,56.3235,615140.0
2018-12-26 15:00:00,59.9,59.99,59.78,59.92,711383.0,56.3141,56.3987,56.2012,56.3329,711383.0
2018-12-26 15:10:00,59.92,60.07,59.91,59.91,503634.0,56.3329,56.4739,56.3235,56.3235,503634.0
2018-12-26 15:20:00,59.91,60.18,59.9,60.15,800873.0,56.3235,56.5773,56.3141,56.5491,800873.0
2018-12-26 15:30:00,60.15,60.41,60.12,60.4,1048943.0,56.5491,56.7935,56.5209,56.7841,1048943.0
2018-12-26 15:40:00,60.39,60.72,60.32,60.54,1390896.0,56.7747,57.085,56.7089,56.9157,1390896.0
2018-12-26 15:50:00,60.54,61.1,60.52,61.09,2945295.0,56.9157,57.4422,56.8969,57.4328,2945295.0
2018-12-27 09:30:00,60.25,60.62,60.01,60.45,1133055.0,56.6431,56.991,56.4175,56.8311,1133055.0
2018-12-27 09:40:00,60.45,60.56,59.91,59.93,842237.0,56.8311,56.9346,56.3235,56.3423,842237.0
2018-12-27 09:50:00,59.94,60.16,59.88,60.14,555317.0,56.3517,56.5585,56.2953,56.5397,555317.0
2018-12-27 10:00:00,60.14,60.33,59.86,59.9,472866.0,56.5397,56.7183,56.2765,56.3141,472866.0
2018-12-27 10:10:00,59.9,60.03,59.63,59.64,522342.0,56.3141,56.4363,56.0602,56.0696,522342.0
2018-12-27 10:20:00,59.64,59.72,59.55,59.59,472766.0,56.0696,56.1448,55.985,56.0226,472766.0
2018-12-27 10:30:00,59.59,59.8,59.48,59.67,540215.0,56.0226,56.22,55.9192,56.0978,540215.0
2018-12-27 10:40:00,59.68,60.02,59.62,59.95,485347.0,56.1072,56.4269,56.0508,56.3611,485347.0
2018-12-27 10:50:00,59.96,59.97,59.67,59.72,552898.0,56.3705,56.3799,56.0978,56.1448,552898.0
2018-12-27 11:00:00,59.71,59.76,59.58,59.65,438951.0,56.1354,56.1824,56.0132,56.079,438951.0
2018-12-27 11:10:00,59.65,59.97,59.63,59.93,296261.0,56.079,56.3799,56.0602,56.3423,296261.0
2018-12-27 11:20:00,59.93,60.12,59.85,60.09,301439.0,56.3423,56.5209,56.2671,56.4927,301439.0
2018-12-27 11:30:00,60.08,60.25,60.01,60.1,467522.0,56.4833,56.6431,56.4175,56.5021,467522.0
2018-12-27 11:40:00,60.09,60.09,59.78,59.82,495345.0,56.4927,56.4927,56.2012,56.2389,495345.0
2018-12-27 11:50:00,59.82,60.05,59.79,59.99,248479.0,56.2389,56.4551,56.2106,56.3987,248479.0
2018-12-27 12:00:00,59.99,60.01,59.73,59.8,164705.0,56.3987,56.4175,56.1542,56.22,164705.0
2018-12-27 12:10:00,59.8,59.93,59.71,59.87,214625.0,56.22,56.3423,56.1354,56.2859,214625.0
2018-12-27 12:20:00,59.87,59.94,59.53,59.63,435996.0,56.2859,56.3517,55.9662,56.0602,435996.0
2018-12-27 12:30:00,59.63,59.76,59.56,59.7,374057.0,56.0602,56.1824,55.9944,56.126,374057.0
2018-12-27 12:40:00,59.7,59.73,59.52,59.66,248345.0,56.126,56.1542,55.9568,56.0884,248345.0
2018-12-27 12:50:00,59.65,59.84,59.62,59.81,372736.0,56.079,56.2577,56.0508,56.2295,372736.0
2018-12-27 13:00:00,59.81,59.87,59.69,59.84,238531.0,56.2295,56.2859,56.1166,56.2577,238531.0
2018-12-27 13:10:00,59.83,59.88,59.68,59.71,220501.0,56.2483,56.2953,56.1072,56.1354,220501.0
2018-12-27 13:20:00,59.71,59.76,59.61,59.62,332241.0,56.1354,56.1824,56.0414,56.0508,332241.0
2018-12-27 13:30:00,59.62,59.71,59.6,59.64,230463.0,56.0508,56.1354,56.032,56.0696,230463.0
2018-12-27 13:40:00,59.64,59.64,59.32,59.35,660035.0,56.0696,56.0696,55.7688,55.797,660035.0
2018-12-27 13:50:00,59.35,59.38,59.18,59.32,744202.0,55.797,55.8252,55.6372,55.7688,744202.0
2018-12-27 14:00:00,59.31,59.41,59.18,59.22,795469.0,55.7594,55.8534,55.6372,55.6748,795469.0
2018-12-27 14:10:00,59.23,59.31,59.08,59.14,543948.0,55.6842,55.7594,55.5432,55.5996,543948.0
2018-12-27 14:20:00,59.14,59.38,59.12,59.37,511267.0,55.5996,55.8252,55.5808,55.8158,511267.0
2018-12-27 14:30:00,59.37,59.45,59.24,59.42,311905.0,55.8158,55.891,55.6936,55.8628,311905.0
2018-12-27 14:40:00,59.41,59.82,59.41,59.7,469478.0,55.8534,56.2389,55.8534,56.126,469478.0
2018-12-27 14:50:00,59.7,60.01,59.64,60.01,442889.0,56.126,56.4175,56.0696,56.4175,442889.0
2018-12-27 15:00:00,60.01,60.02,59.75,59.95,416097.0,56.4175,56.4269,56.173,56.3611,416097.0
2018-12-27 15:10:00,59.95,60.26,59.85,60.21,574034.0,56.3611,56.6525,56.2671,56.6055,574034.0
2018-12-27 15:20:00,60.22,60.82,60.21,60.77,1010235.0,56.6149,57.179,56.6055,57.132,1010235.0
2018-12-27 15:30:00,60.77,61.16,60.55,61.09,891028.0,57.132,57.4986,56.9252,57.4328,891028.0
2018-12-27 15:40:00,61.1,61.54,61.09,61.25,1433318.0,57.4422,57.8559,57.4328,57.5832,1433318.0
2018-12-27 15:50:00,61.25,61.56,60.92,61.55,2505335.0,57.5832,57.8747,57.273,57.8653,2505335.0
2018-12-28 09:30:00,61.99,62.06,61.32,61.47,912572.0,58.2789,58.3448,57.6491,57.7901,912572.0
2018-12-28 09:40:00,61.48,61.99,61.43,61.77,669556.0,57.7995,58.2789,57.7525,58.0721,669556.0
2018-12-28 09:50:00,61.78,61.8,61.52,61.73,579508.0,58.0815,58.1003,57.8371,58.0345,579508.0
2018-12-28 10:00:00,61.72,61.77,61.41,61.51,607615.0,58.0251,58.0721,57.7337,57.8277,607615.0
2018-12-28 10:10:00,61.51,61.58,61.36,61.48,378642.0,57.8277,57.8935,57.6867,57.7995,378642.0
2018-12-28 10:20:00,61.49,61.55,61.07,61.12,447752.0,57.8089,57.8653,57.414,57.461,447752.0
2018-12-28 10:30:00,61.11,61.25,60.87,61.05,446747.0,57.4516,57.5832,57.226,57.3952,446747.0
2018-12-28 10:40:00,61.05,61.37,61.01,61.32,366264.0,57.3952,57.6961,57.3576,57.6491,366264.0
2018-12-28 10:50:00,61.33,61.51,61.19,61.2,354426.0,57.6585,57.8277,57.5268,57.5362,354426.0
2018-12-28 11:00:00,61.21,61.34,61.07,61.31,280039.0,57.5456,57.6679,57.414,57.6397,280039.0
2018-12-28 11:10:00,61.31,61.53,61.26,61.33,608753.0,57.6397,57.8465,57.5926,57.6585,608753.0
2018-12-28 11:20:00,61.32,61.49,61.24,61.47,309346.0,57.6491,57.8089,57.5738,57.7901,309346.0
2018-12-28 11:30:00,61.46,61.75,61.37,61.71,493674.0,57.7807,58.0533,57.6961,58.0157,493674.0
2018-12-28 11:40:00,61.71,61.74,61.48,61.56,282097.0,58.0157,58.0439,57.7995,57.8747,282097.0
2018-12-28 11:50:00,61.55,61.72,61.49,61.65,330056.0,57.8653,58.0251,57.8089,57.9593,330056.0
2018-12-28 12:00:00,61.65,61.82,61.62,61.72,271589.0,57.9593,58.1191,57.9311,58.0251,271589.0
2018-12-28 12:10:00,61.72,61.74,61.46,61.53,430395.0,58.0251,58.0439,57.7807,57.8465,430395.0
2018-12-28 12:20:00,61.53,61.71,61.53,61.64,267916.0,57.8465,58.0157,57.8465,57.9499,267916.0
2018-12-28 12:30:00,61.65,61.76,61.62,61.76,175808.0,57.9593,58.0627,57.9311,58.0627,175808.0
2018-12-28 12:40:00,61.77,61.81,61.64,61.67,182016.0,58.0721,58.1097,57.9499,57.9781,182016.0
2018-12-28 12:50:00,61.68,61.77,61.5,61.54,249739.0,57.9875,58.0721,57.8183,57.8559,249739.0
2018-12-28 13:00:00,61.54,61.61,61.47,61.59,224425.0,57.8559,57.9217,57.7901,57.9029,224425.0
2018-12-28 13:10:00,61.59,61.69,61.53,61.54,200685.0,57.9029,57.9969,57.8465,57.8559,200685.0
2018-12-28 13:20:00,61.53,61.55,61.35,61.45,256766.0,57.8465,57.8653,57.6773,57.7713,256766.0
2018-12-28 13:30:00,61.44,61.47,61.28,61.41,276995.0,57.7619,57.7901,57.6114,57.7337,276995.0
2018-12-28 13:40:00,61.41,61.63,61.37,61.6,261358.0,57.7337,57.9405,57.6961,57.9123,261358.0
2018-12-28 13:50:00,61.6,61.72,61.55,61.63,188111.0,57.9123,58.0251,57.8653,57.9405,188111.0
2018-12-28 14:00:00,61.63,61.93,61.63,61.91,248794.0,57.9405,58.2225,57.9405,58.2037,248794.0
2018-12-28 14:10:00,61.91,62.12,61.84,61.96,336253.0,58.2037,58.4012,58.1379,58.2507,336253.0
2018-12-28 14:20:00,61.96,62.04,61.88,61.93,328773.0,58.2507,58.326,58.1755,58.2225,328773.0
2018-12-28 14:30:00,61.94,62.14,61.9,62.13,255723.0,58.2319,58.42,58.1943,58.4106,255723.0
2018-12-28 14:40:00,62.13,62.25,62.06,62.23,351036.0,58.4106,58.5234,58.3448,58.5046,351036.0
2018-12-28 14:50:00,62.23,62.42,62.2,62.37,511319.0,58.5046,58.6832,58.4764,58.6362,511319.0
2018-12-28 15:00:00,62.37,62.43,61.87,61.99,599627.0,58.6362,58.6926,58.1661,58.2789,599627.0
2018-12-28 15:10:00,61.99,62.11,61.79,61.8,540983.0,58.2789,58.3918,58.0909,58.1003,540983.0
2018-12-28 15:20:00,61.81,61.81,61.4,61.55,650029.0,58.1097,58.1097,57.7243,57.8653,650029.0
2018-12-28 15:30:00,61.54,61.6,61.32,61.34,818980.0,57.8559,57.9123,57.6491,57.6679,818980.0
2018-12-28 15:40:00,61.33,61.43,61.21,61.38,1091051.0,57.6585,57.7525,57.5456,57.7055,1091051.0
2018-12-28 15:50:00,61.38,61.52,61.19,61.4,3112363.0,57.7055,57.8371,57.5268,57.7243,3112363.0
2018-12-31 09:30:00,61.93,62.21,61.88,62.12,545563.0,58.2225,58.4858,58.1755,58.4012,545563.0
2018-12-31 09:40:00,62.13,62.17,61.9,61.91,326993.0,58.4106,58.4482,58.1943,58.2037,326993.0
2018-12-31 09:50:00,61.92,61.92,61.7,61.84,293739.0,58.2131,58.2131,58.0063,58.1379,293739.0
2018-12-31 10:00:00,61.86,62.01,61.81,61.81,239234.0,58.1567,58.2977,58.1097,58.1097,239234.0
2018-12-31 10:10:00,61.8,61.91,61.64,61.71,283704.0,58.1003,58.2037,57.9499,58.0157,283704.0
2018-12-31 10:20:00,61.71,61.81,61.67,61.8,134341.0,58.0157,58.1097,57.9781,58.1003,134341.0
2018-12-31 10:30:00,61.81,61.83,61.54,61.6,248843.0,58.1097,58.1285,57.8559,57.9123,248843.0
2018-12-31 10:40:00,61.6,61.79,61.59,61.66,209761.0,57.9123,58.0909,57.9029,57.9687,209761.0
2018-12-31 10:50:00,61.65,61.66,61.54,61.62,201117.0,57.9593,57.9687,57.8559,57.9311,201117.0
2018-12-31 11:00:00,61.63,61.75,61.52,61.7,276761.0,57.9405,58.0533,57.8371,58.0063,276761.0
2018-12-31 11:10:00,61.69,61.73,61.6,61.66,225598.0,57.9969,58.0345,57.9123,57.9687,225598.0
2018-12-31 11:20:00,61.66,61.72,61.51,61.69,363700.0,57.9687,58.0251,57.8277,57.9969,363700.0
2018-12-31 11:30:00,61.69,61.69,61.46,61.57,260253.0,57.9969,57.9969,57.7807,57.8841,260253.0
2018-12-31 11:40:00,61.56,61.75,61.51,61.74,259591.0,57.8747,58.0533,57.8277,58.0439,259591.0
2018-12-31 11:50:00,61.74,61.81,61.67,61.79,188436.0,58.0439,58.1097,57.9781,58.0909,188436.0
2018-12-31 12:00:00,61.8,61.84,61.72,61.83,133655.0,58.1003,58.1379,58.0251,58.1285,133655.0
2018-12-31 12:10:00,61.82,61.85,61.69,61.77,213204.0,58.1191,58.1473,57.9969,58.0721,213204.0
2018-12-31 12:20:00,61.78,61.92,61.78,61.88,124943.0,58.0815,58.2131,58.0815,58.1755,124943.0
2018-12-31 12:30:00,61.89,62.04,61.87,62.03,223909.0,58.1849,58.326,58.1661,58.3165,223909.0
2018-12-31 12:40:00,62.03,62.11,61.99,62.03,428482.0,58.3165,58.3918,58.2789,58.3165,428482.0
2018-12-31 12:50:00,62.03,62.03,61.93,62.01,133889.0,58.3165,58.3165,58.2225,58.2977,133889.0
2018-12-31 13:00:00,62.03,62.08,61.96,62.06,194108.0,58.3165,58.3636,58.2507,58.3448,194108.0
2018-12-31 13:10:00,62.05,62.16,62.03,62.12,280097.0,58.3354,58.4388,58.3165,58.4012,280097.0
2018-12-31 13:20:00,62.14,62.2,62.12,62.2,152566.0,58.42,58.4764,58.4012,58.4764,152566.0
2018-12-31 13:30:00,62.2,62.21,62.03,62.05,259402.0,58.4764,58.4858,58.3165,58.3354,259402.0
2018-12-31 13:40:00,62.04,62.05,61.88,61.92,198517.0,58.326,58.3354,58.1755,58.2131,198517.0
2018-12-31 13:50:00,61.92,61.95,61.77,61.8,278340.0,58.2131,58.2413,58.0721,58.1003,278340.0
2018-12-31 14:00:00,61.8,61.86,61.67,61.83,432644.0,58.1003,58.1567,57.9781,58.1285,432644.0
2018-12-31 14:10:00,61.83,61.88,61.69,61.87,398345.0,58.1285,58.1755,57.9969,58.1661,398345.0
2018-12-31 14:20:00,61.88,61.88,61.57,61.6,496282.0,58.1755,58.1755,57.8841,57.9123,496282.0
2018-12-31 14:30:00,61.6,61.69,61.54,61.68,366823.0,57.9123,57.9969,57.8559,57.9875,366823.0
2018-12-31 14:40:00,61.68,61.84,61.64,61.79,237213.0,57.9875,58.1379,57.9499,58.0909,237213.0
2018-12-31 14:50:00,61.8,61.92,61.73,61.75,497785.0,58.1003,58.2131,58.0345,58.0533,497785.0
2018-12-31 15:00:00,61.74,61.9,61.71,61.74,371583.0,58.0439,58.1943,58.0157,58.0439,371583.0
2018-12-31 15:10:00,61.73,61.83,61.66,61.83,287154.0,58.0345,58.1285,57.9687,58.1285,287154.0
2018-12-31 15:20:00,61.82,61.87,61.7,61.74,559780.0,58.1191,58.1661,58.0063,58.0439,559780.0
2018-12-31 15:30:00,61.74,61.9,61.74,61.82,466603.0,58.0439,58.1943,58.0439,58.1191,466603.0
2018-12-31 15:40:00,61.82,61.91,61.67,61.7,924032.0,58.1191,58.2037,57.9781,58.0063,924032.0
2018-12-31 15:50:00,61.7,62.0,61.49,62.0,3822586.0,58.0063,58.2883,57.8089,58.2883,3822586.0
2019-01-02 09:30:00,60.71,61.13,60.63,61.04,678712.0,57.0756,57.4704,57.0004,57.3858,678712.0
2019-01-02 09:40:00,61.05,61.24,60.89,61.23,511612.0,57.3952,57.5738,57.2448,57.5644,511612.0
2019-01-02 09:50:00,61.23,61.32,61.1,61.25,406567.0,57.5644,57.6491,57.4422,57.5832,406567.0
2019-01-02 10:00:00,61.25,61.62,61.04,61.58,442423.0,57.5832,57.9311,57.3858,57.8935,442423.0
2019-01-02 10:10:00,61.58,61.64,61.48,61.51,362468.0,57.8935,57.9499,57.7995,57.8277,362468.0
2019-01-02 10:20:00,61.51,61.76,61.45,61.53,294887.0,57.8277,58.0627,57.7713,57.8465,294887.0
2019-01-02 10:30:00,61.54,61.61,61.43,61.59,179407.0,57.8559,57.9217,57.7525,57.9029,179407.0
2019-01-02 10:40:00,61.59,61.84,61.59,61.73,278670.0,57.9029,58.1379,57.9029,58.0345,278670.0
2019-01-02 10:50:00,61.72,61.92,61.68,61.82,268157.0,58.0251,58.2131,57.9875,58.1191,268157.0
2019-01-02 11:00:00,61.83,62.0,61.74,61.98,286415.0,58.1285,58.2883,58.0439,58.2695,286415.0
2019-01-02 11:10:00,61.97,62.18,61.93,62.16,732980.0,58.2601,58.4576,58.2225,58.4388,732980.0
2019-01-02 11:20:00,62.16,62.19,61.91,61.95,409164.0,58.4388,58.467,58.2037,58.2413,409164.0
2019-01-02 11:30:00,61.95,61.98,61.77,61.8,346028.0,58.2413,58.2695,58.0721,58.1003,346028.0
2019-01-02 11:40:00,61.8,61.99,61.79,61.93,367247.0,58.1003,58.2789,58.0909,58.2225,367247.0
2019-01-02 11:50:00,61.93,61.94,61.64,61.66,355943.0,58.2225,58.2319,57.9499,57.9687,355943.0
2019-01-02 12:00:00,61.66,61.78,61.62,61.72,559748.0,57.9687,58.0815,57.9311,58.0251,559748.0
2019-01-02 12:10:00,61.72,61.78,61.68,61.75,151194.0,58.0251,58.0815,57.9875,58.0533,151194.0
2019-01-02 12:20:00,61.74,61.75,61.64,61.74,207642.0,58.0439,58.0533,57.9499,58.0439,207642.0
2019-01-02 12:30:00,61.74,62.03,61.74,62.0,456184.0,58.0439,58.3165,58.0439,58.2883,456184.0
2019-01-02 12:40:00,62.0,62.08,61.94,62.01,231866.0,58.2883,58.3636,58.2319,58.2977,231866.0
2019-01-02 12:50:00,62.0,62.2,62.0,62.14,195290.0,58.2883,58.4764,58.2883,58.42,195290.0
2019-01-02 13:00:00,62.13,62.31,62.13,62.28,219586.0,58.4106,58.5798,58.4106,58.5516,219586.0
2019-01-02 13:10:00,62.28,62.29,62.17,62.24,194499.0,58.5516,58.561,58.4482,58.514,194499.0
2019-01-02 13:20:00,62.26,62.31,62.18,62.24,160022.0,58.5328,58.5798,58.4576,58.514,160022.0
2019-01-02 13:30:00,62.24,62.37,62.19,62.24,274906.0,58.514,58.6362,58.467,58.514,274906.0
2019-01-02 13:40:00,62.24,62.36,62.18,62.3,178737.0,58.514,58.6268,58.4576,58.5704,178737.0
2019-01-02 13:50:00,62.3,62.39,62.25,62.37,153862.0,58.5704,58.655,58.5234,58.6362,153862.0
2019-01-02 14:00:00,62.37,62.37,62.08,62.11,255134.0,58.6362,58.6362,58.3636,58.3918,255134.0
2019-01-02 14:10:00,62.12,62.15,61.99,62.09,178345.0,58.4012,58.4294,58.2789,58.373,178345.0
2019-01-02 14:20:00,62.1,62.24,62.07,62.14,189516.0,58.3824,58.514,58.3542,58.42,189516.0
2019-01-02 14:30:00,62.14,62.32,62.13,62.26,270139.0,58.42,58.5892,58.4106,58.5328,270139.0
2019-01-02 14:40:00,62.27,62.28,62.07,62.26,222781.0,58.5422,58.5516,58.3542,58.5328,222781.0
2019-01-02 14:50:00,62.26,62.26,62.01,62.02,145872.0,58.5328,58.5328,58.2977,58.3071,145872.0
2019-01-02 15:00:00,62.02,62.11,61.83,61.85,339616.0,58.3071,58.3918,58.1285,58.1473,339616.0
2019-01-02 15:10:00,61.86,61.92,61.71,61.77,407972.0,58.1567,58.2131,58.0157,58.0721,407972.0
2019-01-02 15:20:00,61.77,61.93,61.73,61.78,425551.0,58.0721,58.2225,58.0345,58.0815,425551.0
2019-01-02 15:30:00,61.77,61.82,61.65,61.68,513768.0,58.0721,58.1191,57.9593,57.9875,513768.0
2019-01-02 15:40:00,61.68,61.84,61.65,61.75,802444.0,57.9875,58.1379,57.9593,58.0533,802444.0
2019-01-02 15:50:00,61.76,62.1,61.75,62.02,1138904.0,58.0627,58.3824,58.0533,58.3071,1138904.0
2019-01-03 09:30:00,60.44,60.48,60.01,60.05,1068338.0,56.8217,56.8593,56.4175,56.4551,1068338.0
2019-01-03 09:40:00,60.05,60.27,59.88,59.9,585833.0,56.4551,56.6619,56.2953,56.3141,585833.0
2019-01-03 09:50:00,59.91,59.97,59.74,59.89,510253.0,56.3235,56.3799,56.1636,56.3047,510253.0
2019-01-03 10:00:00,59.89,59.89,59.49,59.5,766820.0,56.3047,56.3047,55.9286,55.938,766820.0
2019-01-03 10:10:00,59.49,59.56,59.24,59.43,760734.0,55.9286,55.9944,55.6936,55.8722,760734.0
2019-01-03 10:20:00,59.44,59.64,59.37,59.58,1010805.0,55.8816,56.0696,55.8158,56.0132,1010805.0
2019-01-03 10:30:00,59.58,59.58,59.1,59.17,1593438.0,56.0132,56.0132,55.562,55.6278,1593438.0
2019-01-03 10:40:00,59.18,59.3,59.06,59.17,770840.0,55.6372,55.75,55.5243,55.6278,770840.0
2019-01-03 10:50:00,59.16,59.43,59.13,59.43,380478.0,55.6184,55.8722,55.5902,55.8722,380478.0
2019-01-03 11:00:00,59.43,59.55,59.42,59.46,475141.0,55.8722,55.985,55.8628,55.9004,475141.0
2019-01-03 11:10:00,59.46,59.75,59.46,59.67,321763.0,55.9004,56.173,55.9004,56.0978,321763.0
2019-01-03 11:20:00,59.67,59.86,59.66,59.67,302914.0,56.0978,56.2765,56.0884,56.0978,302914.0
2019-01-03 11:30:00,59.68,60.05,59.57,59.99,327516.0,56.1072,56.4551,56.0038,56.3987,327516.0
2019-01-03 11:40:00,60.01,60.19,59.98,60.1,392987.0,56.4175,56.5867,56.3893,56.5021,392987.0
2019-01-03 11:50:00,60.1,60.17,59.85,59.93,453378.0,56.5021,56.5679,56.2671,56.3423,453378.0
2019-01-03 12:00:00,59.92,60.03,59.77,59.81,666548.0,56.3329,56.4363,56.1918,56.2295,666548.0
2019-01-03 12:10:00,59.82,60.0,59.7,59.77,279871.0,56.2389,56.4081,56.126,56.1918,279871.0
2019-01-03 12:20:00,59.76,59.85,59.67,59.76,187094.0,56.1824,56.2671,56.0978,56.1824,187094.0
2019-01-03 12:30:00,59.76,59.9,59.64,59.72,263263.0,56.1824,56.3141,56.0696,56.1448,263263.0
2019-01-03 12:40:00,59.72,59.87,59.67,59.82,155604.0,56.1448,56.2859,56.0978,56.2389,155604.0
2019-01-03 12:50:00,59.81,59.96,59.78,59.89,212030.0,56.2295,56.3705,56.2012,56.3047,212030.0
2019-01-03 13:00:00,59.88,59.88,59.62,59.64,373307.0,56.2953,56.2953,56.0508,56.0696,373307.0
2019-01-03 13:10:00,59.66,59.72,59.33,59.38,1097522.0,56.0884,56.1448,55.7782,55.8252,1097522.0
2019-01-03 13:20:00,59.37,59.53,59.36,59.49,170216.0,55.8158,55.9662,55.8064,55.9286,170216.0
2019-01-03 13:30:00,59.48,59.52,59.33,59.51,165807.0,55.9192,55.9568,55.7782,55.9474,165807.0
2019-01-03 13:40:00,59.5,59.59,59.36,59.39,171411.0,55.938,56.0226,55.8064,55.8346,171411.0
2019-01-03 13:50:00,59.4,59.4,59.15,59.2,356065.0,55.844,55.844,55.609,55.656,356065.0
2019-01-03 14:00:00,59.21,59.38,59.15,59.35,277685.0,55.6654,55.8252,55.609,55.797,277685.0
2019-01-03 14:10:00,59.35,59.46,59.27,59.43,228465.0,55.797,55.9004,55.7218,55.8722,228465.0
2019-01-03 14:20:00,59.42,59.58,59.33,59.55,335722.0,55.8628,56.0132,55.7782,55.985,335722.0
2019-01-03 14:30:00,59.56,59.67,59.39,59.45,312535.0,55.9944,56.0978,55.8346,55.891,312535.0
2019-01-03 14:40:00,59.45,59.51,59.21,59.26,371910.0,55.891,55.9474,55.6654,55.7124,371910.0
2019-01-03 14:50:00,59.26,59.3,59.09,59.16,549828.0,55.7124,55.75,55.5526,55.6184,549828.0
2019-01-03 15:00:00,59.17,59.18,59.05,59.08,368268.0,55.6278,55.6372,55.5149,55.5432,368268.0
2019-01-03 15:10:00,59.07,59.16,58.94,59.1,475390.0,55.5338,55.6184,55.4115,55.562,475390.0
2019-01-03 15:20:00,59.1,59.19,58.98,59.09,420108.0,55.562,55.6466,55.4491,55.5526,420108.0
2019-01-03 15:30:00,59.09,59.34,59.06,59.13,1129885.0,55.5526,55.7876,55.5243,55.5902,1129885.0
2019-01-03 15:40:00,59.13,59.19,59.04,59.05,906076.0,55.5902,55.6466,55.5055,55.5149,906076.0
2019-01-03 15:50:00,59.05,59.14,58.81,58.91,3639483.0,55.5149,55.5996,55.2893,55.3833,3639483.0
2019-01-04 09:30:00,59.97,60.1,59.78,60.08,997051.0,56.3799,56.5021,56.2012,56.4833,997051.0
2019-01-04 09:40:00,60.08,60.29,60.04,60.27,604536.0,56.4833,56.6807,56.4457,56.6619,604536.0
2019-01-04 09:50:00,60.28,60.45,60.21,60.44,336652.0,56.6713,56.8311,56.6055,56.8217,336652.0
2019-01-04 10:00:00,60.46,60.57,60.41,60.47,284333.0,56.8405,56.944,56.7935,56.8499,284333.0
2019-01-04 10:10:00,60.48,60.51,60.31,60.33,562063.0,56.8593,56.8875,56.6995,56.7183,562063.0
2019-01-04 10:20:00,60.33,61.02,60.21,61.01,1481743.0,56.7183,57.367,56.6055,57.3576,1481743.0
2019-01-04 10:30:00,61.02,61.1,60.9,60.99,438909.0,57.367,57.4422,57.2542,57.3388,438909.0
2019-01-04 10:40:00,61.02,61.06,60.87,60.96,1141016.0,57.367,57.4046,57.226,57.3106,1141016.0
2019-01-04 10:50:00,60.97,61.15,60.95,61.14,312618.0,57.32,57.4892,57.3012,57.4798,312618.0
2019-01-04 11:00:00,61.14,61.31,61.08,61.26,304353.0,57.4798,57.6397,57.4234,57.5926,304353.0
2019-01-04 11:10:00,61.26,61.33,61.1,61.23,462828.0,57.5926,57.6585,57.4422,57.5644,462828.0
2019-01-04 11:20:00,61.23,61.28,61.09,61.17,461262.0,57.5644,57.6114,57.4328,57.508,461262.0
2019-01-04 11:30:00,61.16,61.24,61.06,61.13,437295.0,57.4986,57.5738,57.4046,57.4704,437295.0
2019-01-04 11:40:00,61.14,61.22,61.1,61.16,257783.0,57.4798,57.555,57.4422,57.4986,257783.0
2019-01-04 11:50:00,61.16,61.35,61.16,61.25,408168.0,57.4986,57.6773,57.4986,57.5832,408168.0
2019-01-04 12:00:00,61.24,61.28,61.11,61.23,428788.0,57.5738,57.6114,57.4516,57.5644,428788.0
2019-01-04 12:10:00,61.24,61.44,61.22,61.43,239352.0,57.5738,57.7619,57.555,57.7525,239352.0
2019-01-04 12:20:00,61.42,61.45,61.35,61.37,291573.0,57.7431,57.7713,57.6773,57.6961,291573.0
2019-01-04 12:30:00,61.37,61.42,61.33,61.4,235370.0,57.6961,57.7431,57.6585,57.7243,235370.0
2019-01-04 12:40:00,61.4,61.54,61.4,61.54,246558.0,57.7243,57.8559,57.7243,57.8559,246558.0
2019-01-04 12:50:00,61.53,61.58,61.47,61.49,287058.0,57.8465,57.8935,57.7901,57.8089,287058.0
2019-01-04 13:00:00,61.48,61.71,61.48,61.7,352909.0,57.7995,58.0157,57.7995,58.0063,352909.0
2019-01-04 13:10:00,61.7,61.71,61.59,61.65,175734.0,58.0063,58.0157,57.9029,57.9593,175734.0
2019-01-04 13:20:00,61.65,61.69,61.57,61.66,192540.0,57.9593,57.9969,57.8841,57.9687,192540.0
2019-01-04 13:30:00,61.68,61.76,61.6,61.6,556576.0,57.9875,58.0627,57.9123,57.9123,556576.0
2019-01-04 13:40:00,61.59,61.61,61.42,61.59,308983.0,57.9029,57.9217,57.7431,57.9029,308983.0
2019-01-04 13:50:00,61.59,61.59,61.43,61.52,279229.0,57.9029,57.9029,57.7525,57.8371,279229.0
2019-01-04 14:00:00,61.52,61.55,61.37,61.43,599552.0,57.8371,57.8653,57.6961,57.7525,599552.0
2019-01-04 14:10:00,61.44,61.6,61.44,61.55,291891.0,57.7619,57.9123,57.7619,57.8653,291891.0
2019-01-04 14:20:00,61.55,61.67,61.51,61.63,204722.0,57.8653,57.9781,57.8277,57.9405,204722.0
2019-01-04 14:30:00,61.63,61.7,61.6,61.67,186177.0,57.9405,58.0063,57.9123,57.9781,186177.0
2019-01-04 14:40:00,61.67,61.7,61.4,61.5,390173.0,57.9781,58.0063,57.7243,57.8183,390173.0
2019-01-04 14:50:00,61.49,61.49,61.31,61.32,750618.0,57.8089,57.8089,57.6397,57.6491,750618.0
2019-01-04 15:00:00,61.31,61.49,61.3,61.37,375163.0,57.6397,57.8089,57.6303,57.6961,375163.0
2019-01-04 15:10:00,61.36,61.54,61.35,61.49,241824.0,57.6867,57.8559,57.6773,57.8089,241824.0
2019-01-04 15:20:00,61.49,61.5,61.22,61.27,633083.0,57.8089,57.8183,57.555,57.602,633083.0
2019-01-04 15:30:00,61.27,61.42,61.22,61.3,580334.0,57.602,57.7431,57.555,57.6303,580334.0
2019-01-04 15:40:00,61.3,61.49,61.28,61.4,882109.0,57.6303,57.8089,57.6114,57.7243,882109.0
2019-01-04 15:50:00,61.41,61.51,61.37,61.49,1946334.0,57.7337,57.8277,57.6961,57.8089,1946334.0
2019-01-07 09:30:00,61.5,61.62,61.37,61.45,663813.0,57.8183,57.9311,57.6961,57.7713,663813.0
2019-01-07 09:40:00,61.45,61.74,61.4,61.61,470032.0,57.7713,58.0439,57.7243,57.9217,470032.0
2019-01-07 09:50:00,61.62,61.65,61.36,61.6,366133.0,57.9311,57.9593,57.6867,57.9123,366133.0
2019-01-07 10:00:00,61.6,61.79,61.48,61.63,337559.0,57.9123,58.0909,57.7995,57.9405,337559.0
2019-01-07 10:10:00,61.65,61.67,61.43,61.52,294762.0,57.9593,57.9781,57.7525,57.8371,294762.0
2019-01-07 10:20:00,61.51,61.73,61.38,61.7,273300.0,57.8277,58.0345,57.7055,58.0063,273300.0
2019-01-07 10:30:00,61.7,61.99,61.7,61.91,296110.0,58.0063,58.2789,58.0063,58.2037,296110.0
2019-01-07 10:40:00,61.9,62.05,61.86,62.0,385911.0,58.1943,58.3354,58.1567,58.2883,385911.0
2019-01-07 10:50:00,62.0,62.07,61.92,61.97,151334.0,58.2883,58.3542,58.2131,58.2601,151334.0
2019-01-07 11:00:00,61.96,62.0,61.87,61.91,250224.0,58.2507,58.2883,58.1661,58.2037,250224.0
2019-01-07 11:10:00,61.9,61.97,61.86,61.92,149576.0,58.1943,58.2601,58.1567,58.2131,149576.0
2019-01-07 11:20:00,61.92,61.92,61.78,61.82,142353.0,58.2131,58.2131,58.0815,58.1191,142353.0
2019-01-07 11:30:00,61.83,62.04,61.79,62.02,307000.0,58.1285,58.326,58.0909,58.3071,307000.0
2019-01-07 11:40:00,62.02,62.24,61.97,62.2,419624.0,58.3071,58.514,58.2601,58.4764,419624.0
2019-01-07 11:50:00,62.21,62.28,62.16,62.26,232853.0,58.4858,58.5516,58.4388,58.5328,232853.0
2019-01-07 12:00:00,62.27,62.28,62.11,62.13,202324.0,58.5422,58.5516,58.3918,58.4106,202324.0
2019-01-07 12:10:00,62.13,62.19,62.1,62.17,152800.0,58.4106,58.467,58.3824,58.4482,152800.0
2019-01-07 12:20:00,62.16,62.3,62.13,62.26,186883.0,58.4388,58.5704,58.4106,58.5328,186883.0
2019-01-07 12:30:00,62.27,62.33,62.2,62.33,146265.0,58.5422,58.5986,58.4764,58.5986,146265.0
2019-01-07 12:40:00,62.33,62.38,62.27,62.33,147890.0,58.5986,58.6456,58.5422,58.5986,147890.0
2019-01-07 12:50:00,62.33,62.42,62.27,62.37,129355.0,58.5986,58.6832,58.5422,58.6362,129355.0
2019-01-07 13:00:00,62.37,62.47,62.36,62.41,115921.0,58.6362,58.7302,58.6268,58.6738,115921.0
2019-01-07 13:10:00,62.41,62.47,62.35,62.41,231182.0,58.6738,58.7302,58.6174,58.6738,231182.0
2019-01-07 13:20:00,62.41,62.43,62.29,62.35,127131.0,58.6738,58.6926,58.561,58.6174,127131.0
2019-01-07 13:30:00,62.34,62.39,62.28,62.33,92948.0,58.608,58.655,58.5516,58.5986,92948.0
2019-01-07 13:40:00,62.33,62.37,62.18,62.21,368996.0,58.5986,58.6362,58.4576,58.4858,368996.0
2019-01-07 13:50:00,62.2,62.23,62.13,62.18,150968.0,58.4764,58.5046,58.4106,58.4576,150968.0
2019-01-07 14:00:00,62.18,62.28,62.11,62.14,227760.0,58.4576,58.5516,58.3918,58.42,227760.0
2019-01-07 14:10:00,62.13,62.2,62.06,62.17,250254.0,58.4106,58.4764,58.3448,58.4482,250254.0
2019-01-07 14:20:00,62.17,62.21,62.04,62.06,253819.0,58.4482,58.4858,58.326,58.3448,253819.0
2019-01-07 14:30:00,62.05,62.1,61.99,62.01,154131.0,58.3354,58.3824,58.2789,58.2977,154131.0
2019-01-07 14:40:00,62.01,62.09,61.98,62.05,142982.0,58.2977,58.373,58.2695,58.3354,142982.0
2019-01-07 14:50:00,62.04,62.05,61.89,61.95,215651.0,58.326,58.3354,58.1849,58.2413,215651.0
2019-01-07 15:00:00,61.94,62.1,61.93,62.09,227889.0,58.2319,58.3824,58.2225,58.373,227889.0
2019-01-07 15:10:00,62.1,62.18,62.04,62.16,299873.0,58.3824,58.4576,58.326,58.4388,299873.0
2019-01-07 15:20:00,62.16,62.22,62.11,62.18,268512.0,58.4388,58.4952,58.3918,58.4576,268512.0
2019-01-07 15:30:00,62.18,62.2,62.02,62.14,431461.0,58.4576,58.4764,58.3071,58.42,431461.0
2019-01-07 15:40:00,62.13,62.2,62.07,62.14,639312.0,58.4106,58.4764,58.3542,58.42,639312.0
2019-01-07 15:50:00,62.14,62.15,61.98,62.02,1177274.0,58.42,58.4294,58.2695,58.3071,1177274.0
2019-01-08 09:30:00,62.65,62.87,62.6,62.66,460412.0,58.8994,59.1063,58.8524,58.9088,460412.0
2019-01-08 09:40:00,62.67,62.87,62.54,62.62,373561.0,58.9182,59.1063,58.796,58.8712,373561.0
2019-01-08 09:50:00,62.61,62.62,62.37,62.44,316415.0,58.8618,58.8712,58.6362,58.702,316415.0
2019-01-08 10:00:00,62.44,62.6,62.44,62.56,148410.0,58.702,58.8524,58.702,58.8148,148410.0
2019-01-08 10:10:00,62.57,62.57,62.1,62.12,362234.0,58.8242,58.8242,58.3824,58.4012,362234.0
2019-01-08 10:20:00,62.12,62.26,62.11,62.18,437197.0,58.4012,58.5328,58.3918,58.4576,437197.0
2019-01-08 10:30:00,62.19,62.25,62.03,62.18,303984.0,58.467,58.5234,58.3165,58.4576,303984.0
2019-01-08 10:40:00,62.18,62.19,61.97,62.03,420264.0,58.4576,58.467,58.2601,58.3165,420264.0
2019-01-08 10:50:00,62.03,62.03,61.83,61.95,231115.0,58.3165,58.3165,58.1285,58.2413,231115.0
2019-01-08 11:00:00,61.95,62.21,61.92,62.17,184197.0,58.2413,58.4858,58.2131,58.4482,184197.0
2019-01-08 11:10:00,62.16,62.18,62.05,62.14,157222.0,58.4388,58.4576,58.3354,58.42,157222.0
2019-01-08 11:20:00,62.15,62.17,61.99,62.0,134083.0,58.4294,58.4482,58.2789,58.2883,134083.0
2019-01-08 11:30:00,62.0,62.0,61.84,61.95,293729.0,58.2883,58.2883,58.1379,58.2413,293729.0
2019-01-08 11:40:00,61.95,62.04,61.93,62.03,88021.0,58.2413,58.326,58.2225,58.3165,88021.0
2019-01-08 11:50:00,62.03,62.11,61.96,62.09,126989.0,58.3165,58.3918,58.2507,58.373,126989.0
2019-01-08 12:00:00,62.09,62.18,62.05,62.15,202683.0,58.373,58.4576,58.3354,58.4294,202683.0
2019-01-08 12:10:00,62.14,62.33,62.07,62.3,126046.0,58.42,58.5986,58.3542,58.5704,126046.0
2019-01-08 12:20:00,62.3,62.39,62.26,62.32,98876.0,58.5704,58.655,58.5328,58.5892,98876.0
2019-01-08 12:30:00,62.32,62.37,62.24,62.26,1498780.0,58.5892,58.6362,58.514,58.5328,1498780.0
2019-01-08 12:40:00,62.25,62.36,62.15,62.16,603716.0,58.5234,58.6268,58.4294,58.4388,603716.0
2019-01-08 12:50:00,62.15,62.22,62.1,62.2,108045.0,58.4294,58.4952,58.3824,58.4764,108045.0
2019-01-08 13:00:00,62.21,62.3,62.11,62.27,151253.0,58.4858,58.5704,58.3918,58.5422,151253.0
2019-01-08 13:10:00,62.28,62.38,62.26,62.29,132294.0,58.5516,58.6456,58.5328,58.561,132294.0
2019-01-08 13:20:00,62.29,62.4,62.28,62.37,107291.0,58.561,58.6644,58.5516,58.6362,107291.0
2019-01-08 13:30:00,62.38,62.44,62.34,62.38,85545.0,58.6456,58.702,58.608,58.6456,85545.0
2019-01-08 13:40:00,62.39,62.4,62.26,62.39,128391.0,58.655,58.6644,58.5328,58.655,128391.0
2019-01-08 13:50:00,62.41,62.61,62.4,62.55,263706.0,58.6738,58.8618,58.6644,58.8054,263706.0
2019-01-08 14:00:00,62.55,62.6,62.49,62.53,141453.0,58.8054,58.8524,58.749,58.7866,141453.0
2019-01-08 14:10:00,62.53,62.64,62.53,62.59,111311.0,58.7866,58.89,58.7866,58.843,111311.0
2019-01-08 14:20:00,62.59,62.59,62.42,62.5,182371.0,58.843,58.843,58.6832,58.7584,182371.0
2019-01-08 14:30:00,62.49,62.58,62.46,62.57,147584.0,58.749,58.8336,58.7208,58.8242,147584.0
2019-01-08 14:40:00,62.57,62.67,62.55,62.65,479642.0,58.8242,58.9182,58.8054,58.8994,479642.0
2019-01-08 14:50:00,62.65,62.66,62.54,62.57,98757.0,58.8994,58.9088,58.796,58.8242,98757.0
2019-01-08 15:00:00,62.57,62.59,62.41,62.51,172710.0,58.8242,58.843,58.6738,58.7678,172710.0
2019-01-08 15:10:00,62.5,62.59,62.49,62.58,165581.0,58.7584,58.843,58.749,58.8336,165581.0
2019-01-08 15:20:00,62.57,62.61,62.52,62.61,420043.0,58.8242,58.8618,58.7772,58.8618,420043.0
2019-01-08 15:30:00,62.62,62.66,62.6,62.61,384544.0,58.8712,58.9088,58.8524,58.8618,384544.0
2019-01-08 15:40:00,62.61,62.61,62.5,62.52,583556.0,58.8618,58.8618,58.7584,58.7772,583556.0
2019-01-08 15:50:00,62.53,62.6,62.49,62.58,1496212.0,58.7866,58.8524,58.749,58.8336,1496212.0
2019-01-09 09:30:00,62.91,63.26,62.85,63.23,491345.0,59.1439,59.4729,59.0875,59.4447,491345.0
2019-01-09 09:40:00,63.23,63.29,63.02,63.08,572159.0,59.4447,59.5011,59.2473,59.3037,572159.0
2019-01-09 09:50:00,63.09,63.31,63.09,63.29,343867.0,59.3131,59.5199,59.3131,59.5011,343867.0
2019-01-09 10:00:00,63.3,63.37,63.07,63.24,420188.0,59.5105,59.5763,59.2943,59.4541,420188.0
2019-01-09 10:10:00,63.24,63.31,63.07,63.22,286515.0,59.4541,59.5199,59.2943,59.4353,286515.0
2019-01-09 10:20:00,63.23,63.35,63.22,63.31,593831.0,59.4447,59.5575,59.4353,59.5199,593831.0
2019-01-09 10:30:00,63.3,63.3,62.99,63.11,662823.0,59.5105,59.5105,59.2191,59.3319,662823.0
2019-01-09 10:40:00,63.11,63.13,62.84,63.0,448635.0,59.3319,59.3507,59.0781,59.2285,448635.0
2019-01-09 10:50:00,63.01,63.09,62.97,63.09,570558.0,59.2379,59.3131,59.2003,59.3131,570558.0
2019-01-09 11:00:00,63.09,63.29,63.03,63.22,342691.0,59.3131,59.5011,59.2567,59.4353,342691.0
2019-01-09 11:10:00,63.22,63.34,63.14,63.3,156702.0,59.4353,59.5481,59.3601,59.5105,156702.0
2019-01-09 11:20:00,63.3,63.4,63.25,63.34,248018.0,59.5105,59.6045,59.4635,59.5481,248018.0
2019-01-09 11:30:00,63.34,63.35,63.21,63.24,218172.0,59.5481,59.5575,59.4259,59.4541,218172.0
2019-01-09 11:40:00,63.25,63.43,63.24,63.42,157428.0,59.4635,59.6327,59.4541,59.6233,157428.0
2019-01-09 11:50:00,63.42,63.55,63.39,63.44,191182.0,59.6233,59.7456,59.5951,59.6421,191182.0
2019-01-09 12:00:00,63.45,63.54,63.42,63.45,155025.0,59.6515,59.7362,59.6233,59.6515,155025.0
2019-01-09 12:10:00,63.45,63.49,63.4,63.47,135060.0,59.6515,59.6891,59.6045,59.6703,135060.0
2019-01-09 12:20:00,63.48,63.52,63.43,63.47,142493.0,59.6797,59.7174,59.6327,59.6703,142493.0
2019-01-09 12:30:00,63.48,63.59,63.46,63.5,177376.0,59.6797,59.7832,59.6609,59.6985,177376.0
2019-01-09 12:40:00,63.49,63.62,63.47,63.56,306792.0,59.6891,59.8114,59.6703,59.755,306792.0
2019-01-09 12:50:00,63.57,63.64,63.55,63.59,164571.0,59.7644,59.8302,59.7456,59.7832,164571.0
2019-01-09 13:00:00,63.6,63.61,63.48,63.55,117452.0,59.7926,59.802,59.6797,59.7456,117452.0
2019-01-09 13:10:00,63.55,63.62,63.51,63.61,231851.0,59.7456,59.8114,59.7079,59.802,231851.0
2019-01-09 13:20:00,63.61,63.64,63.54,63.56,97618.0,59.802,59.8302,59.7362,59.755,97618.0
2019-01-09 13:30:00,63.57,63.58,63.51,63.54,167965.0,59.7644,59.7738,59.7079,59.7362,167965.0
2019-01-09 13:40:00,63.53,63.6,63.48,63.5,106961.0,59.7268,59.7926,59.6797,59.6985,106961.0
2019-01-09 13:50:00,63.5,63.51,63.42,63.49,180604.0,59.6985,59.7079,59.6233,59.6891,180604.0
2019-01-09 14:00:00,63.49,63.71,63.48,63.69,463419.0,59.6891,59.896,59.6797,59.8772,463419.0
2019-01-09 14:10:00,63.7,63.71,63.33,63.34,355171.0,59.8866,59.896,59.5387,59.5481,355171.0
2019-01-09 14:20:00,63.34,63.39,63.22,63.33,269654.0,59.5481,59.5951,59.4353,59.5387,269654.0
2019-01-09 14:30:00,63.33,63.42,63.23,63.4,244933.0,59.5387,59.6233,59.4447,59.6045,244933.0
2019-01-09 14:40:00,63.39,63.55,63.36,63.55,126748.0,59.5951,59.7456,59.5669,59.7456,126748.0
2019-01-09 14:50:00,63.55,63.55,63.46,63.46,184030.0,59.7456,59.7456,59.6609,59.6609,184030.0
2019-01-09 15:00:00,63.47,63.54,63.44,63.52,159482.0,59.6703,59.7362,59.6421,59.7174,159482.0
2019-01-09 15:10:00,63.52,63.56,63.48,63.53,466349.0,59.7174,59.755,59.6797,59.7268,466349.0
2019-01-09 15:20:00,63.54,63.57,63.47,63.5,355742.0,59.7362,59.7644,59.6703,59.6985,355742.0
2019-01-09 15:30:00,63.5,63.51,63.36,63.39,541121.0,59.6985,59.7079,59.5669,59.5951,541121.0
2019-01-09 15:40:00,63.39,63.4,63.24,63.29,851352.0,59.5951,59.6045,59.4541,59.5011,851352.0
2019-01-09 15:50:00,63.29,63.4,63.19,63.37,1538028.0,59.5011,59.6045,59.4071,59.5763,1538028.0
2019-01-10 09:30:00,62.88,62.95,62.77,62.88,409601.0,59.1157,59.1815,59.0122,59.1157,409601.0
2019-01-10 09:40:00,62.87,62.94,62.68,62.72,335258.0,59.1063,59.1721,58.9276,58.9652,335258.0
2019-01-10 09:50:00,62.71,62.76,62.59,62.75,506212.0,58.9558,59.0028,58.843,58.9934,506212.0
2019-01-10 10:00:00,62.75,62.93,62.72,62.91,395624.0,58.9934,59.1627,58.9652,59.1439,395624.0
2019-01-10 10:10:00,62.92,63.01,62.79,62.89,670481.0,59.1533,59.2379,59.0311,59.1251,670481.0
2019-01-10 10:20:00,62.88,63.2,62.88,63.19,294296.0,59.1157,59.4165,59.1157,59.4071,294296.0
2019-01-10 10:30:00,63.19,63.23,63.11,63.21,184956.0,59.4071,59.4447,59.3319,59.4259,184956.0
2019-01-10 10:40:00,63.21,63.23,63.09,63.22,218070.0,59.4259,59.4447,59.3131,59.4353,218070.0
2019-01-10 10:50:00,63.21,63.33,63.21,63.27,194128.0,59.4259,59.5387,59.4259,59.4823,194128.0
2019-01-10 11:00:00,63.28,63.35,63.19,63.29,115677.0,59.4917,59.5575,59.4071,59.5011,115677.0
2019-01-10 11:10:00,63.29,63.34,63.2,63.21,135742.0,59.5011,59.5481,59.4165,59.4259,135742.0
2019-01-10 11:20:00,63.21,63.25,63.12,63.15,103953.0,59.4259,59.4635,59.3413,59.3695,103953.0
2019-01-10 11:30:00,63.15,63.35,63.14,63.33,79818.0,59.3695,59.5575,59.3601,59.5387,79818.0
2019-01-10 11:40:00,63.33,63.35,63.21,63.25,46461.0,59.5387,59.5575,59.4259,59.4635,46461.0
2019-01-10 11:50:00,63.25,63.36,63.2,63.34,103706.0,59.4635,59.5669,59.4165,59.5481,103706.0
2019-01-10 12:00:00,63.33,63.42,63.23,63.26,168294.0,59.5387,59.6233,59.4447,59.4729,168294.0
2019-01-10 12:10:00,63.25,63.29,63.2,63.25,45013.0,59.4635,59.5011,59.4165,59.4635,45013.0
2019-01-10 12:20:00,63.24,63.32,63.21,63.29,80379.0,59.4541,59.5293,59.4259,59.5011,80379.0
2019-01-10 12:30:00,63.29,63.32,63.25,63.32,105925.0,59.5011,59.5293,59.4635,59.5293,105925.0
2019-01-10 12:40:00,63.31,63.48,63.23,63.42,179533.0,59.5199,59.6797,59.4447,59.6233,179533.0
2019-01-10 12:50:00,63.41,63.51,63.39,63.41,210054.0,59.6139,59.7079,59.5951,59.6139,210054.0
2019-01-10 13:00:00,63.41,63.42,63.13,63.14,216171.0,59.6139,59.6233,59.3507,59.3601,216171.0
2019-01-10 13:10:00,63.13,63.19,63.05,63.11,180776.0,59.3507,59.4071,59.2755,59.3319,180776.0
2019-01-10 13:20:00,63.11,63.23,63.06,63.2,139884.0,59.3319,59.4447,59.2849,59.4165,139884.0
2019-01-10 13:30:00,63.2,63.23,63.05,63.08,126913.0,59.4165,59.4447,59.2755,59.3037,126913.0
2019-01-10 13:40:00,63.08,63.1,62.96,63.07,244241.0,59.3037,59.3225,59.1909,59.2943,244241.0
2019-01-10 13:50:00,63.08,63.16,63.06,63.16,71875.0,59.3037,59.3789,59.2849,59.3789,71875.0
2019-01-10 14:00:00,63.15,63.38,63.15,63.37,261578.0,59.3695,59.5857,59.3695,59.5763,261578.0
2019-01-10 14:10:00,63.37,63.46,63.36,63.45,109448.0,59.5763,59.6609,59.5669,59.6515,109448.0
2019-01-10 14:20:00,63.46,63.54,63.39,63.39,224575.0,59.6609,59.7362,59.5951,59.5951,224575.0
2019-01-10 14:30:00,63.39,63.41,63.31,63.34,107411.0,59.5951,59.6139,59.5199,59.5481,107411.0
2019-01-10 14:40:00,63.34,63.45,63.3,63.31,195973.0,59.5481,59.6515,59.5105,59.5199,195973.0
2019-01-10 14:50:00,63.31,63.39,63.26,63.39,112676.0,59.5199,59.5951,59.4729,59.5951,112676.0
2019-01-10 15:00:00,63.38,63.48,63.37,63.4,119525.0,59.5857,59.6797,59.5763,59.6045,119525.0
2019-01-10 15:10:00,63.4,63.48,63.35,63.41,563680.0,59.6045,59.6797,59.5575,59.6139,563680.0
2019-01-10 15:20:00,63.41,63.53,63.41,63.49,612960.0,59.6139,59.7268,59.6139,59.6891,612960.0
2019-01-10 15:30:00,63.49,63.56,63.42,63.55,364810.0,59.6891,59.755,59.6233,59.7456,364810.0
2019-01-10 15:40:00,63.56,63.67,63.55,63.61,578734.0,59.755,59.8584,59.7456,59.802,578734.0
2019-01-10 15:50:00,63.61,63.69,63.57,63.64,1117286.0,59.802,59.8772,59.7644,59.8302,1117286.0
2019-01-11 09:30:00,63.29,63.41,63.22,63.24,542481.0,59.5011,59.6139,59.4353,59.4541,542481.0
2019-01-11 09:40:00,63.24,63.35,63.18,63.29,230211.0,59.4541,59.5575,59.3977,59.5011,230211.0
2019-01-11 09:50:00,63.29,63.33,63.15,63.31,225058.0,59.5011,59.5387,59.3695,59.5199,225058.0
2019-01-11 10:00:00,63.32,63.49,63.3,63.49,354458.0,59.5293,59.6891,59.5105,59.6891,354458.0
2019-01-11 10:10:00,63.5,63.52,63.4,63.49,202278.0,59.6985,59.7174,59.6045,59.6891,202278.0
2019-01-11 10:20:00,63.48,63.49,63.22,63.22,165077.0,59.6797,59.6891,59.4353,59.4353,165077.0
2019-01-11 10:30:00,63.21,63.36,63.18,63.34,206886.0,59.4259,59.5669,59.3977,59.5481,206886.0
2019-01-11 10:40:00,63.35,63.43,63.27,63.4,78563.0,59.5575,59.6327,59.4823,59.6045,78563.0
2019-01-11 10:50:00,63.41,63.5,63.3,63.49,127140.0,59.6139,59.6985,59.5105,59.6891,127140.0
2019-01-11 11:00:00,63.48,63.53,63.38,63.43,116811.0,59.6797,59.7268,59.5857,59.6327,116811.0
2019-01-11 11:10:00,63.44,63.44,63.27,63.36,117207.0,59.6421,59.6421,59.4823,59.5669,117207.0
2019-01-11 11:20:00,63.36,63.37,63.23,63.27,187049.0,59.5669,59.5763,59.4447,59.4823,187049.0
2019-01-11 11:30:00,63.27,63.33,63.25,63.29,111689.0,59.4823,59.5387,59.4635,59.5011,111689.0
2019-01-11 11:40:00,63.28,63.45,63.25,63.44,202166.0,59.4917,59.6515,59.4635,59.6421,202166.0
2019-01-11 11:50:00,63.44,63.45,63.35,63.41,79283.0,59.6421,59.6515,59.5575,59.6139,79283.0
2019-01-11 12:00:00,63.41,63.5,63.39,63.43,211565.0,59.6139,59.6985,59.5951,59.6327,211565.0
2019-01-11 12:10:00,63.42,63.47,63.39,63.43,66962.0,59.6233,59.6703,59.5951,59.6327,66962.0
2019-01-11 12:20:00,63.43,63.51,63.38,63.49,120854.0,59.6327,59.7079,59.5857,59.6891,120854.0
2019-01-11 12:30:00,63.49,63.58,63.48,63.54,152107.0,59.6891,59.7738,59.6797,59.7362,152107.0
2019-01-11 12:40:00,63.54,63.58,63.48,63.5,132340.0,59.7362,59.7738,59.6797,59.6985,132340.0
2019-01-11 12:50:00,63.5,63.55,63.48,63.54,45314.0,59.6985,59.7456,59.6797,59.7362,45314.0
2019-01-11 13:00:00,63.54,63.55,63.4,63.41,87772.0,59.7362,59.7456,59.6045,59.6139,87772.0
2019-01-11 13:10:00,63.42,63.44,63.29,63.34,168180.0,59.6233,59.6421,59.5011,59.5481,168180.0
2019-01-11 13:20:00,63.34,63.34,63.24,63.31,74553.0,59.5481,59.5481,59.4541,59.5199,74553.0
2019-01-11 13:30:00,63.31,63.35,63.27,63.34,70742.0,59.5199,59.5575,59.4823,59.5481,70742.0
2019-01-11 13:40:00,63.34,63.4,63.32,63.33,97079.0,59.5481,59.6045,59.5293,59.5387,97079.0
2019-01-11 13:50:00,63.33,63.38,63.32,63.34,51711.0,59.5387,59.5857,59.5293,59.5481,51711.0
2019-01-11 14:00:00,63.33,63.38,63.27,63.37,94030.0,59.5387,59.5857,59.4823,59.5763,94030.0
2019-01-11 14:10:00,63.36,63.42,63.36,63.4,87219.0,59.5669,59.6233,59.5669,59.6045,87219.0
2019-01-11 14:20:00,63.4,63.42,63.36,63.41,95662.0,59.6045,59.6233,59.5669,59.6139,95662.0
2019-01-11 14:30:00,63.42,63.45,63.38,63.44,80171.0,59.6233,59.6515,59.5857,59.6421,80171.0
2019-01-11 14:40:00,63.44,63.47,63.4,63.43,110372.0,59.6421,59.6703,59.6045,59.6327,110372.0
2019-01-11 14:50:00,63.44,63.46,63.36,63.4,363425.0,59.6421,59.6609,59.5669,59.6045,363425.0
2019-01-11 15:00:00,63.4,63.52,63.39,63.5,89447.0,59.6045,59.7174,59.5951,59.6985,89447.0
2019-01-11 15:10:00,63.49,63.52,63.45,63.48,122097.0,59.6891,59.7174,59.6515,59.6797,122097.0
2019-01-11 15:20:00,63.48,63.49,63.41,63.42,205456.0,59.6797,59.6891,59.6139,59.6233,205456.0
2019-01-11 15:30:00,63.42,63.56,63.41,63.55,502261.0,59.6233,59.755,59.6139,59.7456,502261.0
2019-01-11 15:40:00,63.54,63.57,63.53,63.53,302322.0,59.7362,59.7644,59.7268,59.7268,302322.0
2019-01-11 15:50:00,63.54,63.58,63.5,63.54,824199.0,59.7362,59.7738,59.6985,59.7362,824199.0
2019-01-14 09:30:00,62.98,62.99,62.74,62.89,374180.0,59.2097,59.2191,58.984,59.1251,374180.0
2019-01-14 09:40:00,62.9,62.98,62.84,62.87,493627.0,59.1345,59.2097,59.0781,59.1063,493627.0
2019-01-14 09:50:00,62.86,62.97,62.74,62.76,346134.0,59.0969,59.2003,58.984,59.0028,346134.0
2019-01-14 10:00:00,62.77,62.89,62.73,62.86,180690.0,59.0122,59.1251,58.9746,59.0969,180690.0
2019-01-14 10:10:00,62.85,62.92,62.79,62.92,247964.0,59.0875,59.1533,59.0311,59.1533,247964.0
2019-01-14 10:20:00,62.92,62.94,62.86,62.91,103762.0,59.1533,59.1721,59.0969,59.1439,103762.0
2019-01-14 10:30:00,62.9,63.04,62.88,63.01,146234.0,59.1345,59.2661,59.1157,59.2379,146234.0
2019-01-14 10:40:00,63.01,63.07,62.91,62.95,96381.0,59.2379,59.2943,59.1439,59.1815,96381.0
2019-01-14 10:50:00,62.94,63.09,62.92,63.01,101713.0,59.1721,59.3131,59.1533,59.2379,101713.0
2019-01-14 11:00:00,63.01,63.04,62.91,62.95,114178.0,59.2379,59.2661,59.1439,59.1815,114178.0
2019-01-14 11:10:00,62.94,63.0,62.87,62.87,84704.0,59.1721,59.2285,59.1063,59.1063,84704.0
2019-01-14 11:20:00,62.85,62.96,62.84,62.95,83684.0,59.0875,59.1909,59.0781,59.1815,83684.0
2019-01-14 11:30:00,62.95,63.1,62.91,63.09,93821.0,59.1815,59.3225,59.1439,59.3131,93821.0
2019-01-14 11:40:00,63.1,63.11,63.05,63.07,184551.0,59.3225,59.3319,59.2755,59.2943,184551.0
2019-01-14 11:50:00,63.07,63.09,62.95,63.02,121324.0,59.2943,59.3131,59.1815,59.2473,121324.0
2019-01-14 12:00:00,63.02,63.03,62.94,62.99,85449.0,59.2473,59.2567,59.1721,59.2191,85449.0
2019-01-14 12:10:00,62.99,63.12,62.98,63.07,99146.0,59.2191,59.3413,59.2097,59.2943,99146.0
2019-01-14 12:20:00,63.07,63.09,63.04,63.07,82926.0,59.2943,59.3131,59.2661,59.2943,82926.0
2019-01-14 12:30:00,63.07,63.08,63.01,63.04,77410.0,59.2943,59.3037,59.2379,59.2661,77410.0
2019-01-14 12:40:00,63.05,63.1,63.0,63.07,102920.0,59.2755,59.3225,59.2285,59.2943,102920.0
2019-01-14 12:50:00,63.06,63.1,63.03,63.05,68105.0,59.2849,59.3225,59.2567,59.2755,68105.0
2019-01-14 13:00:00,63.04,63.07,62.97,63.03,118905.0,59.2661,59.2943,59.2003,59.2567,118905.0
2019-01-14 13:10:00,63.03,63.09,63.01,63.07,74829.0,59.2567,59.3131,59.2379,59.2943,74829.0
2019-01-14 13:20:00,63.06,63.1,63.03,63.05,62848.0,59.2849,59.3225,59.2567,59.2755,62848.0
2019-01-14 13:30:00,63.05,63.11,63.05,63.11,50501.0,59.2755,59.3319,59.2755,59.3319,50501.0
2019-01-14 13:40:00,63.1,63.13,63.04,63.07,152211.0,59.3225,59.3507,59.2661,59.2943,152211.0
2019-01-14 13:50:00,63.07,63.07,63.01,63.04,45045.0,59.2943,59.2943,59.2379,59.2661,45045.0
2019-01-14 14:00:00,63.04,63.05,62.97,62.99,158429.0,59.2661,59.2755,59.2003,59.2191,158429.0
2019-01-14 14:10:00,62.99,63.01,62.94,62.94,91292.0,59.2191,59.2379,59.1721,59.1721,91292.0
2019-01-14 14:20:00,62.94,62.98,62.93,62.96,175052.0,59.1721,59.2097,59.1627,59.1909,175052.0
2019-01-14 14:30:00,62.95,63.0,62.95,62.98,121378.0,59.1815,59.2285,59.1815,59.2097,121378.0
2019-01-14 14:40:00,62.98,63.07,62.98,63.05,112916.0,59.2097,59.2943,59.2097,59.2755,112916.0
2019-01-14 14:50:00,63.06,63.14,63.06,63.11,76012.0,59.2849,59.3601,59.2849,59.3319,76012.0
2019-01-14 15:00:00,63.12,63.14,63.06,63.1,135167.0,59.3413,59.3601,59.2849,59.3225,135167.0
2019-01-14 15:10:00,63.09,63.12,63.06,63.09,113569.0,59.3131,59.3413,59.2849,59.3131,113569.0
2019-01-14 15:20:00,63.09,63.17,63.09,63.11,434104.0,59.3131,59.3883,59.3131,59.3319,434104.0
2019-01-14 15:30:00,63.11,63.13,63.08,63.11,146054.0,59.3319,59.3507,59.3037,59.3319,146054.0
2019-01-14 15:40:00,63.1,63.11,62.99,63.0,359822.0,59.3225,59.3319,59.2191,59.2285,359822.0
2019-01-14 15:50:00,62.99,63.05,62.9,62.95,1025280.0,59.2191,59.2755,59.1345,59.1815,1025280.0
2019-01-15 09:30:00,63.15,63.55,63.04,63.54,598405.0,59.3695,59.7456,59.2661,59.7362,598405.0
2019-01-15 09:40:00,63.54,63.64,63.45,63.59,152920.0,59.7362,59.8302,59.6515,59.7832,152920.0
2019-01-15 09:50:00,63.6,63.72,63.58,63.65,242727.0,59.7926,59.9054,59.7738,59.8396,242727.0
2019-01-15 10:00:00,63.66,63.9,63.66,63.8,586602.0,59.849,60.0746,59.849,59.9806,586602.0
2019-01-15 10:10:00,63.8,63.82,63.66,63.73,430132.0,59.9806,59.9994,59.849,59.9148,430132.0
2019-01-15 10:20:00,63.74,63.74,63.61,63.69,139947.0,59.9242,59.9242,59.802,59.8772,139947.0
2019-01-15 10:30:00,63.7,63.78,63.6,63.7,165754.0,59.8866,59.9618,59.7926,59.8866,165754.0
2019-01-15 10:40:00,63.7,63.77,63.62,63.65,327907.0,59.8866,59.9524,59.8114,59.8396,327907.0
2019-01-15 10:50:00,63.65,63.75,63.63,63.72,226842.0,59.8396,59.9336,59.8208,59.9054,226842.0
2019-01-15 11:00:00,63.72,63.77,63.67,63.69,152241.0,59.9054,59.9524,59.8584,59.8772,152241.0
2019-01-15 11:10:00,63.69,63.72,63.61,63.7,69609.0,59.8772,59.9054,59.802,59.8866,69609.0
2019-01-15 11:20:00,63.7,63.72,63.63,63.68,128561.0,59.8866,59.9054,59.8208,59.8678,128561.0
2019-01-15 11:30:00,63.68,63.74,63.64,63.71,131072.0,59.8678,59.9242,59.8302,59.896,131072.0
2019-01-15 11:40:00,63.7,63.82,63.69,63.79,376583.0,59.8866,59.9994,59.8772,59.9712,376583.0
2019-01-15 11:50:00,63.78,63.9,63.73,63.87,245627.0,59.9618,60.0746,59.9148,60.0464,245627.0
2019-01-15 12:00:00,63.87,64.0,63.87,63.89,330541.0,60.0464,60.1686,60.0464,60.0652,330541.0
2019-01-15 12:10:00,63.89,63.99,63.89,63.93,157544.0,60.0652,60.1592,60.0652,60.1028,157544.0
2019-01-15 12:20:00,63.93,64.01,63.91,63.93,121865.0,60.1028,60.178,60.084,60.1028,121865.0
2019-01-15 12:30:00,63.93,63.94,63.85,63.91,85428.0,60.1028,60.1122,60.0276,60.084,85428.0
2019-01-15 12:40:00,63.92,63.96,63.89,63.94,171303.0,60.0934,60.131,60.0652,60.1122,171303.0
2019-01-15 12:50:00,63.94,63.95,63.87,63.9,110599.0,60.1122,60.1216,60.0464,60.0746,110599.0
2019-01-15 13:00:00,63.9,63.98,63.89,63.98,66466.0,60.0746,60.1498,60.0652,60.1498,66466.0
2019-01-15 13:10:00,63.98,63.98,63.88,63.94,110131.0,60.1498,60.1498,60.0558,60.1122,110131.0
2019-01-15 13:20:00,63.93,63.96,63.91,63.92,72899.0,60.1028,60.131,60.084,60.0934,72899.0
2019-01-15 13:30:00,63.92,64.01,63.91,63.97,69086.0,60.0934,60.178,60.084,60.1404,69086.0
2019-01-15 13:40:00,63.98,64.0,63.89,63.92,90895.0,60.1498,60.1686,60.0652,60.0934,90895.0
2019-01-15 13:50:00,63.92,63.96,63.9,63.93,103442.0,60.0934,60.131,60.0746,60.1028,103442.0
2019-01-15 14:00:00,63.93,64.03,63.91,63.93,239102.0,60.1028,60.1968,60.084,60.1028,239102.0
2019-01-15 14:10:00,63.93,63.94,63.81,63.9,163562.0,60.1028,60.1122,59.99,60.0746,163562.0
2019-01-15 14:20:00,63.89,63.89,63.66,63.67,463446.0,60.0652,60.0652,59.849,59.8584,463446.0
2019-01-15 14:30:00,63.66,63.7,63.52,63.61,1706199.0,59.849,59.8866,59.7174,59.802,1706199.0
2019-01-15 14:40:00,63.61,63.74,63.59,63.68,304874.0,59.802,59.9242,59.7832,59.8678,304874.0
2019-01-15 14:50:00,63.69,63.81,63.68,63.8,349062.0,59.8772,59.99,59.8678,59.9806,349062.0
2019-01-15 15:00:00,63.79,63.92,63.76,63.89,401492.0,59.9712,60.0934,59.943,60.0652,401492.0
2019-01-15 15:10:00,63.89,63.9,63.84,63.87,506870.0,60.0652,60.0746,60.0182,60.0464,506870.0
2019-01-15 15:20:00,63.86,63.87,63.8,63.85,459506.0,60.037,60.0464,59.9806,60.0276,459506.0
2019-01-15 15:30:00,63.85,63.87,63.81,63.85,594939.0,60.0276,60.0464,59.99,60.0276,594939.0
2019-01-15 15:40:00,63.85,63.98,63.84,63.92,926467.0,60.0276,60.1498,60.0182,60.0934,926467.0
2019-01-15 15:50:00,63.92,63.96,63.84,63.91,1829377.0,60.0934,60.131,60.0182,60.084,1829377.0
2019-01-16 09:30:00,63.97,64.16,63.93,64.1,467776.0,60.1404,60.319,60.1028,60.2626,467776.0
2019-01-16 09:40:00,64.1,64.35,64.08,64.26,642386.0,60.2626,60.4977,60.2438,60.413,642386.0
2019-01-16 09:50:00,64.26,64.32,64.23,64.26,294780.0,60.413,60.4695,60.3848,60.413,294780.0
2019-01-16 10:00:00,64.27,64.34,64.23,64.3,167609.0,60.4225,60.4883,60.3848,60.4507,167609.0
2019-01-16 10:10:00,64.3,64.3,64.17,64.18,184076.0,60.4507,60.4507,60.3284,60.3378,184076.0
2019-01-16 10:20:00,64.18,64.2,64.07,64.11,152762.0,60.3378,60.3566,60.2344,60.272,152762.0
2019-01-16 10:30:00,64.11,64.15,63.95,63.95,158653.0,60.272,60.3096,60.1216,60.1216,158653.0
2019-01-16 10:40:00,63.95,64.03,63.86,64.02,185430.0,60.1216,60.1968,60.037,60.1874,185430.0
2019-01-16 10:50:00,64.02,64.06,64.0,64.01,106075.0,60.1874,60.225,60.1686,60.178,106075.0
2019-01-16 11:00:00,64.02,64.06,63.84,63.96,180338.0,60.1874,60.225,60.0182,60.131,180338.0
2019-01-16 11:10:00,63.97,64.15,63.96,64.12,175892.0,60.1404,60.3096,60.131,60.2814,175892.0
2019-01-16 11:20:00,64.13,64.16,64.05,64.12,126553.0,60.2908,60.319,60.2156,60.2814,126553.0
2019-01-16 11:30:00,64.13,64.21,64.07,64.12,104480.0,60.2908,60.366,60.2344,60.2814,104480.0
2019-01-16 11:40:00,64.12,64.15,63.96,63.96,174155.0,60.2814,60.3096,60.131,60.131,174155.0
2019-01-16 11:50:00,63.96,64.01,63.87,63.95,190465.0,60.131,60.178,60.0464,60.1216,190465.0
2019-01-16 12:00:00,63.95,64.02,63.93,63.97,192259.0,60.1216,60.1874,60.1028,60.1404,192259.0
2019-01-16 12:10:00,63.97,64.03,63.86,63.97,283752.0,60.1404,60.1968,60.037,60.1404,283752.0
2019-01-16 12:20:00,63.97,64.02,63.92,63.95,134978.0,60.1404,60.1874,60.0934,60.1216,134978.0
2019-01-16 12:30:00,63.97,63.98,63.87,63.93,127699.0,60.1404,60.1498,60.0464,60.1028,127699.0
2019-01-16 12:40:00,63.93,64.03,63.93,64.0,72504.0,60.1028,60.1968,60.1028,60.1686,72504.0
2019-01-16 12:50:00,64.01,64.09,64.0,64.05,73329.0,60.178,60.2532,60.1686,60.2156,73329.0
2019-01-16 13:00:00,64.05,64.05,63.97,64.0,106948.0,60.2156,60.2156,60.1404,60.1686,106948.0
2019-01-16 13:10:00,64.0,64.02,63.94,64.01,101731.0,60.1686,60.1874,60.1122,60.178,101731.0
2019-01-16 13:20:00,64.01,64.03,63.96,63.96,78070.0,60.178,60.1968,60.131,60.131,78070.0
2019-01-16 13:30:00,63.97,64.01,63.95,63.98,94217.0,60.1404,60.178,60.1216,60.1498,94217.0
2019-01-16 13:40:00,63.99,64.04,63.95,64.02,94792.0,60.1592,60.2062,60.1216,60.1874,94792.0
2019-01-16 13:50:00,64.02,64.03,63.98,63.99,103724.0,60.1874,60.1968,60.1498,60.1592,103724.0
2019-01-16 14:00:00,64.0,64.05,64.0,64.02,122355.0,60.1686,60.2156,60.1686,60.1874,122355.0
2019-01-16 14:10:00,64.02,64.08,63.99,64.05,93492.0,60.1874,60.2438,60.1592,60.2156,93492.0
2019-01-16 14:20:00,64.06,64.09,64.03,64.07,128845.0,60.225,60.2532,60.1968,60.2344,128845.0
2019-01-16 14:30:00,64.08,64.15,64.06,64.13,239351.0,60.2438,60.3096,60.225,60.2908,239351.0
2019-01-16 14:40:00,64.13,64.14,64.11,64.13,170722.0,60.2908,60.3002,60.272,60.2908,170722.0
2019-01-16 14:50:00,64.13,64.14,64.03,64.04,429926.0,60.2908,60.3002,60.1968,60.2062,429926.0
2019-01-16 15:00:00,64.04,64.12,64.02,64.09,165222.0,60.2062,60.2814,60.1874,60.2532,165222.0
2019-01-16 15:10:00,64.1,64.13,64.06,64.12,131585.0,60.2626,60.2908,60.225,60.2814,131585.0
2019-01-16 15:20:00,64.12,64.17,64.1,64.14,107402.0,60.2814,60.3284,60.2626,60.3002,107402.0
2019-01-16 15:30:00,64.13,64.13,63.95,64.02,259053.0,60.2908,60.2908,60.1216,60.1874,259053.0
2019-01-16 15:40:00,64.01,64.02,63.93,63.99,593406.0,60.178,60.1874,60.1028,60.1592,593406.0
2019-01-16 15:50:00,63.98,64.04,63.9,63.94,1669997.0,60.1498,60.2062,60.0746,60.1122,1669997.0
2019-01-17 09:30:00,63.73,63.79,63.56,63.71,439078.0,59.9148,59.9712,59.755,59.896,439078.0
2019-01-17 09:40:00,63.72,63.82,63.71,63.79,244075.0,59.9054,59.9994,59.896,59.9712,244075.0
2019-01-17 09:50:00,63.8,64.0,63.79,63.96,299393.0,59.9806,60.1686,59.9712,60.131,299393.0
2019-01-17 10:00:00,63.97,63.99,63.82,63.82,291453.0,60.1404,60.1592,59.9994,59.9994,291453.0
2019-01-17 10:10:00,63.82,63.96,63.72,63.74,277811.0,59.9994,60.131,59.9054,59.9242,277811.0
2019-01-17 10:20:00,63.76,63.94,63.72,63.92,148401.0,59.943,60.1122,59.9054,60.0934,148401.0
2019-01-17 10:30:00,63.92,63.92,63.77,63.79,109988.0,60.0934,60.0934,59.9524,59.9712,109988.0
2019-01-17 10:40:00,63.8,63.88,63.79,63.86,113142.0,59.9806,60.0558,59.9712,60.037,113142.0
2019-01-17 10:50:00,63.86,63.94,63.84,63.91,104104.0,60.037,60.1122,60.0182,60.084,104104.0
2019-01-17 11:00:00,63.9,63.98,63.9,63.94,75023.0,60.0746,60.1498,60.0746,60.1122,75023.0
2019-01-17 11:10:00,63.95,63.97,63.88,63.9,138714.0,60.1216,60.1404,60.0558,60.0746,138714.0
2019-01-17 11:20:00,63.9,63.93,63.86,63.91,99212.0,60.0746,60.1028,60.037,60.084,99212.0
2019-01-17 11:30:00,63.9,63.98,63.89,63.97,183696.0,60.0746,60.1498,60.0652,60.1404,183696.0
2019-01-17 11:40:00,63.97,63.98,63.9,63.92,120850.0,60.1404,60.1498,60.0746,60.0934,120850.0
2019-01-17 11:50:00,63.93,63.95,63.89,63.94,171318.0,60.1028,60.1216,60.0652,60.1122,171318.0
2019-01-17 12:00:00,63.94,64.02,63.9,63.97,92431.0,60.1122,60.1874,60.0746,60.1404,92431.0
2019-01-17 12:10:00,63.96,64.02,63.95,63.95,66765.0,60.131,60.1874,60.1216,60.1216,66765.0
2019-01-17 12:20:00,63.96,63.97,63.9,63.96,57461.0,60.131,60.1404,60.0746,60.131,57461.0
2019-01-17 12:30:00,63.96,64.01,63.95,63.98,45167.0,60.131,60.178,60.1216,60.1498,45167.0
2019-01-17 12:40:00,63.99,64.0,63.89,63.93,49678.0,60.1592,60.1686,60.0652,60.1028,49678.0
2019-01-17 12:50:00,63.93,63.93,63.84,63.88,119790.0,60.1028,60.1028,60.0182,60.0558,119790.0
2019-01-17 13:00:00,63.88,63.95,63.88,63.95,61541.0,60.0558,60.1216,60.0558,60.1216,61541.0
2019-01-17 13:10:00,63.94,63.99,63.93,63.97,83536.0,60.1122,60.1592,60.1028,60.1404,83536.0
2019-01-17 13:20:00,63.97,64.05,63.97,64.0,193408.0,60.1404,60.2156,60.1404,60.1686,193408.0
2019-01-17 13:30:00,64.01,64.04,63.99,64.01,108867.0,60.178,60.2062,60.1592,60.178,108867.0
2019-01-17 13:40:00,64.02,64.03,63.95,63.98,72703.0,60.1874,60.1968,60.1216,60.1498,72703.0
2019-01-17 13:50:00,63.99,64.01,63.94,64.0,81483.0,60.1592,60.178,60.1122,60.1686,81483.0
2019-01-17 14:00:00,64.0,64.02,63.97,63.99,116764.0,60.1686,60.1874,60.1404,60.1592,116764.0
2019-01-17 14:10:00,64.0,64.03,63.98,64.0,83587.0,60.1686,60.1968,60.1498,60.1686,83587.0
2019-01-17 14:20:00,64.0,64.01,63.94,63.96,153186.0,60.1686,60.178,60.1122,60.131,153186.0
2019-01-17 14:30:00,63.95,64.15,63.91,64.11,561398.0,60.1216,60.3096,60.084,60.272,561398.0
2019-01-17 14:40:00,64.11,64.74,64.11,64.69,1025554.0,60.272,60.8643,60.272,60.8173,1025554.0
2019-01-17 14:50:00,64.7,64.73,64.2,64.3,845885.0,60.8267,60.8549,60.3566,60.4507,845885.0
2019-01-17 15:00:00,64.31,64.33,64.14,64.24,416595.0,60.4601,60.4789,60.3002,60.3942,416595.0
2019-01-17 15:10:00,64.25,64.28,64.18,64.28,273123.0,60.4036,60.4319,60.3378,60.4319,273123.0
2019-01-17 15:20:00,64.28,64.34,64.2,64.33,312582.0,60.4319,60.4883,60.3566,60.4789,312582.0
2019-01-17 15:30:00,64.34,64.42,64.32,64.33,227256.0,60.4883,60.5635,60.4695,60.4789,227256.0
2019-01-17 15:40:00,64.33,64.37,64.28,64.29,352108.0,60.4789,60.5165,60.4319,60.4413,352108.0
2019-01-17 15:50:00,64.3,64.38,64.23,64.37,1085581.0,60.4507,60.5259,60.3848,60.5165,1085581.0
2019-01-18 09:30:00,65.01,65.05,64.78,64.78,503296.0,61.1182,61.1558,60.9019,60.9019,503296.0
2019-01-18 09:40:00,64.79,64.85,64.71,64.77,452184.0,60.9113,60.9677,60.8361,60.8925,452184.0
2019-01-18 09:50:00,64.76,64.78,64.6,64.71,180971.0,60.8831,60.9019,60.7327,60.8361,180971.0
2019-01-18 10:00:00,64.71,64.74,64.59,64.67,381426.0,60.8361,60.8643,60.7233,60.7985,381426.0
2019-01-18 10:10:00,64.67,65.02,64.67,64.88,551813.0,60.7985,61.1276,60.7985,60.9959,551813.0
2019-01-18 10:20:00,64.88,64.94,64.83,64.87,411203.0,60.9959,61.0523,60.9489,60.9865,411203.0
2019-01-18 10:30:00,64.87,65.04,64.85,64.98,234320.0,60.9865,61.1464,60.9677,61.0899,234320.0
2019-01-18 10:40:00,64.98,65.17,64.95,65.11,383637.0,61.0899,61.2686,61.0617,61.2122,383637.0
2019-01-18 10:50:00,65.12,65.18,65.04,65.17,168233.0,61.2216,61.278,61.1464,61.2686,168233.0
2019-01-18 11:00:00,65.17,65.35,65.14,65.3,476072.0,61.2686,61.4378,61.2404,61.3908,476072.0
2019-01-18 11:10:00,65.31,65.32,65.2,65.24,374198.0,61.4002,61.4096,61.2968,61.3344,374198.0
2019-01-18 11:20:00,65.24,65.38,65.17,65.34,271640.0,61.3344,61.466,61.2686,61.4284,271640.0
2019-01-18 11:30:00,65.34,65.36,65.27,65.32,153065.0,61.4284,61.4472,61.3626,61.4096,153065.0
2019-01-18 11:40:00,65.32,65.37,65.28,65.29,250808.0,61.4096,61.4566,61.372,61.3814,250808.0
2019-01-18 11:50:00,65.3,65.36,65.24,65.35,128295.0,61.3908,61.4472,61.3344,61.4378,128295.0
2019-01-18 12:00:00,65.36,65.43,65.28,65.3,404791.0,61.4472,61.513,61.372,61.3908,404791.0
2019-01-18 12:10:00,65.31,65.47,65.29,65.39,301725.0,61.4002,61.5506,61.3814,61.4754,301725.0
2019-01-18 12:20:00,65.4,65.46,65.37,65.43,92904.0,61.4848,61.5412,61.4566,61.513,92904.0
2019-01-18 12:30:00,65.44,65.48,65.39,65.42,95760.0,61.5224,61.56,61.4754,61.5036,95760.0
2019-01-18 12:40:00,65.42,65.48,65.38,65.41,283701.0,61.5036,61.56,61.466,61.4942,283701.0
2019-01-18 12:50:00,65.42,65.46,65.38,65.45,200427.0,61.5036,61.5412,61.466,61.5318,200427.0
2019-01-18 13:00:00,65.46,65.48,65.41,65.42,102417.0,61.5412,61.56,61.4942,61.5036,102417.0
2019-01-18 13:10:00,65.42,65.43,65.33,65.37,180034.0,61.5036,61.513,61.419,61.4566,180034.0
2019-01-18 13:20:00,65.37,65.41,65.29,65.32,104903.0,61.4566,61.4942,61.3814,61.4096,104903.0
2019-01-18 13:30:00,65.33,65.35,65.25,65.28,114356.0,61.419,61.4378,61.3438,61.372,114356.0
2019-01-18 13:40:00,65.28,65.32,65.25,65.28,119130.0,61.372,61.4096,61.3438,61.372,119130.0
2019-01-18 13:50:00,65.29,65.37,65.27,65.36,84938.0,61.3814,61.4566,61.3626,61.4472,84938.0
2019-01-18 14:00:00,65.36,65.36,65.24,65.3,120176.0,61.4472,61.4472,61.3344,61.3908,120176.0
2019-01-18 14:10:00,65.3,65.32,65.22,65.25,186423.0,61.3908,61.4096,61.3156,61.3438,186423.0
2019-01-18 14:20:00,65.25,65.3,65.16,65.19,170650.0,61.3438,61.3908,61.2592,61.2874,170650.0
2019-01-18 14:30:00,65.18,65.21,65.09,65.12,314977.0,61.278,61.3062,61.1934,61.2216,314977.0
2019-01-18 14:40:00,65.11,65.19,65.07,65.17,288202.0,61.2122,61.2874,61.1746,61.2686,288202.0
2019-01-18 14:50:00,65.18,65.24,65.15,65.22,134836.0,61.278,61.3344,61.2498,61.3156,134836.0
2019-01-18 15:00:00,65.23,65.23,65.16,65.2,126425.0,61.325,61.325,61.2592,61.2968,126425.0
2019-01-18 15:10:00,65.21,65.28,65.17,65.25,179157.0,61.3062,61.372,61.2686,61.3438,179157.0
2019-01-18 15:20:00,65.26,65.26,65.18,65.2,185737.0,61.3532,61.3532,61.278,61.2968,185737.0
2019-01-18 15:30:00,65.21,65.26,65.15,65.25,274876.0,61.3062,61.3532,61.2498,61.3438,274876.0
2019-01-18 15:40:00,65.25,65.33,65.17,65.17,1143853.0,61.3438,61.419,61.2686,61.2686,1143853.0
2019-01-18 15:50:00,65.17,65.36,65.1,65.33,2020432.0,61.2686,61.4472,61.2028,61.419,2020432.0
2019-01-22 09:30:00,64.82,64.93,64.74,64.83,511120.0,60.9395,61.0429,60.8643,60.9489,511120.0
2019-01-22 09:40:00,64.82,64.84,64.69,64.71,366731.0,60.9395,60.9583,60.8173,60.8361,366731.0
2019-01-22 09:50:00,64.71,64.8,64.6,64.76,327634.0,60.8361,60.9207,60.7327,60.8831,327634.0
2019-01-22 10:00:00,64.75,64.76,64.53,64.65,302470.0,60.8737,60.8831,60.6669,60.7797,302470.0
2019-01-22 10:10:00,64.65,64.73,64.58,64.64,340507.0,60.7797,60.8549,60.7139,60.7703,340507.0
2019-01-22 10:20:00,64.65,64.73,64.62,64.66,327505.0,60.7797,60.8549,60.7515,60.7891,327505.0
2019-01-22 10:30:00,64.66,64.78,64.65,64.7,158908.0,60.7891,60.9019,60.7797,60.8267,158908.0
2019-01-22 10:40:00,64.7,64.73,64.6,64.65,249870.0,60.8267,60.8549,60.7327,60.7797,249870.0
2019-01-22 10:50:00,64.65,64.76,64.63,64.64,350916.0,60.7797,60.8831,60.7609,60.7703,350916.0
2019-01-22 11:00:00,64.63,64.71,64.59,64.65,227421.0,60.7609,60.8361,60.7233,60.7797,227421.0
2019-01-22 11:10:00,64.64,64.69,64.58,64.64,205774.0,60.7703,60.8173,60.7139,60.7703,205774.0
2019-01-22 11:20:00,64.64,64.71,64.62,64.64,146040.0,60.7703,60.8361,60.7515,60.7703,146040.0
2019-01-22 11:30:00,64.63,64.7,64.61,64.63,158461.0,60.7609,60.8267,60.7421,60.7609,158461.0
2019-01-22 11:40:00,64.63,64.63,64.44,64.5,566101.0,60.7609,60.7609,60.5823,60.6387,566101.0
2019-01-22 11:50:00,64.49,64.5,64.35,64.36,217668.0,60.6293,60.6387,60.4977,60.5071,217668.0
2019-01-22 12:00:00,64.36,64.46,64.28,64.41,1015788.0,60.5071,60.6011,60.4319,60.5541,1015788.0
2019-01-22 12:10:00,64.4,64.44,64.36,64.39,263455.0,60.5447,60.5823,60.5071,60.5353,263455.0
2019-01-22 12:20:00,64.4,64.42,64.29,64.34,242310.0,60.5447,60.5635,60.4413,60.4883,242310.0
2019-01-22 12:30:00,64.33,64.41,64.3,64.36,262659.0,60.4789,60.5541,60.4507,60.5071,262659.0
2019-01-22 12:40:00,64.37,64.44,64.34,64.42,191527.0,60.5165,60.5823,60.4883,60.5635,191527.0
2019-01-22 12:50:00,64.42,64.43,64.35,64.35,133411.0,60.5635,60.5729,60.4977,60.4977,133411.0
2019-01-22 13:00:00,64.35,64.35,64.14,64.15,402690.0,60.4977,60.4977,60.3002,60.3096,402690.0
2019-01-22 13:10:00,64.15,64.17,64.04,64.05,448556.0,60.3096,60.3284,60.2062,60.2156,448556.0
2019-01-22 13:20:00,64.04,64.18,64.04,64.13,506879.0,60.2062,60.3378,60.2062,60.2908,506879.0
2019-01-22 13:30:00,64.13,64.17,64.07,64.16,202001.0,60.2908,60.3284,60.2344,60.319,202001.0
2019-01-22 13:40:00,64.15,64.18,64.1,64.17,152229.0,60.3096,60.3378,60.2626,60.3284,152229.0
2019-01-22 13:50:00,64.18,64.23,64.16,64.19,171162.0,60.3378,60.3848,60.319,60.3472,171162.0
2019-01-22 14:00:00,64.19,64.21,64.12,64.12,242824.0,60.3472,60.366,60.2814,60.2814,242824.0
2019-01-22 14:10:00,64.11,64.17,64.1,64.12,105774.0,60.272,60.3284,60.2626,60.2814,105774.0
2019-01-22 14:20:00,64.12,64.15,63.99,63.99,245902.0,60.2814,60.3096,60.1592,60.1592,245902.0
2019-01-22 14:30:00,63.99,64.06,63.94,63.98,540055.0,60.1592,60.225,60.1122,60.1498,540055.0
2019-01-22 14:40:00,63.98,64.05,63.84,63.85,309587.0,60.1498,60.2156,60.0182,60.0276,309587.0
2019-01-22 14:50:00,63.86,63.93,63.81,63.91,427145.0,60.037,60.1028,59.99,60.084,427145.0
2019-01-22 15:00:00,63.91,63.93,63.74,63.78,384805.0,60.084,60.1028,59.9242,59.9618,384805.0
2019-01-22 15:10:00,63.78,63.88,63.76,63.86,316613.0,59.9618,60.0558,59.943,60.037,316613.0
2019-01-22 15:20:00,63.87,64.03,63.87,64.02,290611.0,60.0464,60.1968,60.0464,60.1874,290611.0
2019-01-22 15:30:00,64.01,64.19,63.82,64.19,404642.0,60.178,60.3472,59.9994,60.3472,404642.0
2019-01-22 15:40:00,64.18,64.26,63.96,63.99,731986.0,60.3378,60.413,60.131,60.1592,731986.0
2019-01-22 15:50:00,63.99,64.25,63.86,64.25,1683599.0,60.1592,60.4036,60.037,60.4036,1683599.0
2019-01-23 09:30:00,64.52,64.82,64.49,64.69,662591.0,60.6575,60.9395,60.6293,60.8173,662591.0
2019-01-23 09:40:00,64.7,64.92,64.69,64.9,202253.0,60.8267,61.0335,60.8173,61.0147,202253.0
2019-01-23 09:50:00,64.9,64.96,64.87,64.89,153671.0,61.0147,61.0711,60.9865,61.0053,153671.0
2019-01-23 10:00:00,64.89,65.0,64.84,64.86,156566.0,61.0053,61.1087,60.9583,60.9771,156566.0
2019-01-23 10:10:00,64.86,64.9,64.71,64.72,249138.0,60.9771,61.0147,60.8361,60.8455,249138.0
2019-01-23 10:20:00,64.72,64.78,64.58,64.59,167994.0,60.8455,60.9019,60.7139,60.7233,167994.0
2019-01-23 10:30:00,64.59,64.65,64.52,64.55,342214.0,60.7233,60.7797,60.6575,60.6857,342214.0
2019-01-23 10:40:00,64.56,64.58,64.39,64.41,195206.0,60.6951,60.7139,60.5353,60.5541,195206.0
2019-01-23 10:50:00,64.42,64.44,64.35,64.41,171535.0,60.5635,60.5823,60.4977,60.5541,171535.0
2019-01-23 11:00:00,64.42,64.49,64.34,64.44,192387.0,60.5635,60.6293,60.4883,60.5823,192387.0
2019-01-23 11:10:00,64.44,64.53,64.26,64.29,266134.0,60.5823,60.6669,60.413,60.4413,266134.0
2019-01-23 11:20:00,64.29,64.29,64.16,64.27,227068.0,60.4413,60.4413,60.319,60.4225,227068.0
2019-01-23 11:30:00,64.27,64.34,64.21,64.25,84924.0,60.4225,60.4883,60.366,60.4036,84924.0
2019-01-23 11:40:00,64.24,64.25,64.03,64.03,243497.0,60.3942,60.4036,60.1968,60.1968,243497.0
2019-01-23 11:50:00,64.03,64.07,63.86,63.94,181256.0,60.1968,60.2344,60.037,60.1122,181256.0
2019-01-23 12:00:00,63.93,63.99,63.76,63.85,321512.0,60.1028,60.1592,59.943,60.0276,321512.0
2019-01-23 12:10:00,63.85,63.9,63.75,63.82,177346.0,60.0276,60.0746,59.9336,59.9994,177346.0
2019-01-23 12:20:00,63.83,63.99,63.79,63.94,199415.0,60.0088,60.1592,59.9712,60.1122,199415.0
2019-01-23 12:30:00,63.93,64.02,63.9,63.95,156113.0,60.1028,60.1874,60.0746,60.1216,156113.0
2019-01-23 12:40:00,63.95,64.11,63.91,64.08,165831.0,60.1216,60.272,60.084,60.2438,165831.0
2019-01-23 12:50:00,64.09,64.15,64.05,64.13,117215.0,60.2532,60.3096,60.2156,60.2908,117215.0
2019-01-23 13:00:00,64.13,64.13,63.94,64.09,135654.0,60.2908,60.2908,60.1122,60.2532,135654.0
2019-01-23 13:10:00,64.09,64.21,64.03,64.16,165002.0,60.2532,60.366,60.1968,60.319,165002.0
2019-01-23 13:20:00,64.16,64.2,64.11,64.13,99584.0,60.319,60.3566,60.272,60.2908,99584.0
2019-01-23 13:30:00,64.14,64.26,64.14,64.22,79473.0,60.3002,60.413,60.3002,60.3754,79473.0
2019-01-23 13:40:00,64.23,64.26,64.17,64.21,88747.0,60.3848,60.413,60.3284,60.366,88747.0
2019-01-23 13:50:00,64.21,64.26,64.15,64.2,272192.0,60.366,60.413,60.3096,60.3566,272192.0
2019-01-23 14:00:00,64.21,64.37,64.21,64.3,148140.0,60.366,60.5165,60.366,60.4507,148140.0
2019-01-23 14:10:00,64.18,64.18,64.11,64.13,26358.0,60.3378,60.3378,60.272,60.2908,26358.0
2019-01-23 14:20:00,64.14,64.3,64.13,64.27,176513.0,60.3002,60.4507,60.2908,60.4225,176513.0
2019-01-23 14:30:00,64.27,64.27,64.12,64.18,309235.0,60.4225,60.4225,60.2814,60.3378,309235.0
2019-01-23 14:40:00,64.18,64.18,64.02,64.08,203502.0,60.3378,60.3378,60.1874,60.2438,203502.0
2019-01-23 14:50:00,64.08,64.17,64.08,64.13,132958.0,60.2438,60.3284,60.2438,60.2908,132958.0
2019-01-23 15:00:00,64.13,64.24,64.11,64.17,295017.0,60.2908,60.3942,60.272,60.3284,295017.0
2019-01-23 15:10:00,64.17,64.34,64.15,64.31,176847.0,60.3284,60.4883,60.3096,60.4601,176847.0
2019-01-23 15:20:00,64.32,64.43,64.31,64.39,271037.0,60.4695,60.5729,60.4601,60.5353,271037.0
2019-01-23 15:30:00,64.39,64.42,64.33,64.39,177087.0,60.5353,60.5635,60.4789,60.5353,177087.0
2019-01-23 15:40:00,64.39,64.44,64.35,64.42,389750.0,60.5353,60.5823,60.4977,60.5635,389750.0
2019-01-23 15:50:00,64.42,64.47,64.32,64.46,1120895.0,60.5635,60.6105,60.4695,60.6011,1120895.0
2019-01-24 09:30:00,64.7,65.03,64.7,64.91,563207.0,60.8267,61.137,60.8267,61.0241,563207.0
2019-01-24 09:40:00,64.91,65.06,64.71,64.95,603455.0,61.0241,61.1652,60.8361,61.0617,603455.0
2019-01-24 09:50:00,64.95,65.05,64.82,64.93,334274.0,61.0617,61.1558,60.9395,61.0429,334274.0
2019-01-24 10:00:00,64.92,64.97,64.83,64.93,291408.0,61.0335,61.0805,60.9489,61.0429,291408.0
2019-01-24 10:10:00,64.93,65.2,64.88,65.13,278013.0,61.0429,61.2968,60.9959,61.231,278013.0
2019-01-24 10:20:00,65.12,65.24,65.08,65.21,336593.0,61.2216,61.3344,61.184,61.3062,336593.0
2019-01-24 10:30:00,65.21,65.24,65.04,65.11,196771.0,61.3062,61.3344,61.1464,61.2122,196771.0
2019-01-24 10:40:00,65.1,65.11,64.89,64.9,164659.0,61.2028,61.2122,61.0053,61.0147,164659.0
2019-01-24 10:50:00,64.9,64.93,64.82,64.85,235707.0,61.0147,61.0429,60.9395,60.9677,235707.0
2019-01-24 11:00:00,64.86,64.98,64.84,64.91,153632.0,60.9771,61.0899,60.9583,61.0241,153632.0
2019-01-24 11:10:00,64.91,64.95,64.67,64.76,230548.0,61.0241,61.0617,60.7985,60.8831,230548.0
2019-01-24 11:20:00,64.75,64.89,64.69,64.87,175025.0,60.8737,61.0053,60.8173,60.9865,175025.0
2019-01-24 11:30:00,64.87,65.05,64.84,65.04,294487.0,60.9865,61.1558,60.9583,61.1464,294487.0
2019-01-24 11:40:00,65.05,65.15,65.02,65.11,178306.0,61.1558,61.2498,61.1276,61.2122,178306.0
2019-01-24 11:50:00,65.11,65.15,65.01,65.14,134861.0,61.2122,61.2498,61.1182,61.2404,134861.0
2019-01-24 12:00:00,65.13,65.13,64.99,65.03,80303.0,61.231,61.231,61.0993,61.137,80303.0
2019-01-24 12:10:00,65.03,65.11,64.96,65.09,85935.0,61.137,61.2122,61.0711,61.1934,85935.0
2019-01-24 12:20:00,65.09,65.1,65.03,65.05,91681.0,61.1934,61.2028,61.137,61.1558,91681.0
2019-01-24 12:30:00,65.05,65.11,64.95,65.0,85632.0,61.1558,61.2122,61.0617,61.1087,85632.0
2019-01-24 12:40:00,64.99,65.0,64.93,64.94,353728.0,61.0993,61.1087,61.0429,61.0523,353728.0
2019-01-24 12:50:00,64.94,64.94,64.84,64.89,84872.0,61.0523,61.0523,60.9583,61.0053,84872.0
2019-01-24 13:00:00,64.9,64.93,64.8,64.83,140850.0,61.0147,61.0429,60.9207,60.9489,140850.0
2019-01-24 13:10:00,64.83,64.83,64.68,64.78,298560.0,60.9489,60.9489,60.8079,60.9019,298560.0
2019-01-24 13:20:00,64.78,64.79,64.69,64.76,256252.0,60.9019,60.9113,60.8173,60.8831,256252.0
2019-01-24 13:30:00,64.75,64.83,64.73,64.79,164592.0,60.8737,60.9489,60.8549,60.9113,164592.0
2019-01-24 13:40:00,64.79,64.83,64.69,64.76,911291.0,60.9113,60.9489,60.8173,60.8831,911291.0
2019-01-24 13:50:00,64.76,64.84,64.76,64.81,117645.0,60.8831,60.9583,60.8831,60.9301,117645.0
2019-01-24 14:00:00,64.81,64.91,64.74,64.86,139951.0,60.9301,61.0241,60.8643,60.9771,139951.0
2019-01-24 14:10:00,64.86,64.88,64.79,64.8,161318.0,60.9771,60.9959,60.9113,60.9207,161318.0
2019-01-24 14:20:00,64.81,64.88,64.81,64.87,116402.0,60.9301,60.9959,60.9301,60.9865,116402.0
2019-01-24 14:30:00,64.86,64.95,64.8,64.93,161931.0,60.9771,61.0617,60.9207,61.0429,161931.0
2019-01-24 14:40:00,64.94,64.94,64.86,64.88,108983.0,61.0523,61.0523,60.9771,60.9959,108983.0
2019-01-24 14:50:00,64.88,64.95,64.88,64.94,97977.0,60.9959,61.0617,60.9959,61.0523,97977.0
2019-01-24 15:00:00,64.93,65.03,64.91,64.99,168962.0,61.0429,61.137,61.0241,61.0993,168962.0
2019-01-24 15:10:00,64.99,65.07,64.97,65.01,165255.0,61.0993,61.1746,61.0805,61.1182,165255.0
2019-01-24 15:20:00,65.01,65.03,64.97,64.98,136031.0,61.1182,61.137,61.0805,61.0899,136031.0
2019-01-24 15:30:00,64.98,64.99,64.92,64.94,148940.0,61.0899,61.0993,61.0335,61.0523,148940.0
2019-01-24 15:40:00,64.93,64.98,64.91,64.95,269914.0,61.0429,61.0899,61.0241,61.0617,269914.0
2019-01-24 15:50:00,64.96,65.08,64.96,65.02,1066434.0,61.0711,61.184,61.0711,61.1276,1066434.0
2019-01-25 09:30:00,65.5,65.58,65.26,65.38,462077.0,61.5788,61.654,61.3532,61.466,462077.0
2019-01-25 09:40:00,65.38,65.46,65.3,65.44,235346.0,61.466,61.5412,61.3908,61.5224,235346.0
2019-01-25 09:50:00,65.44,65.56,65.38,65.55,182774.0,61.5224,61.6352,61.466,61.6258,182774.0
2019-01-25 10:00:00,65.55,65.77,65.54,65.75,196519.0,61.6258,61.8327,61.6164,61.8139,196519.0
2019-01-25 10:10:00,65.74,65.79,65.67,65.68,174441.0,61.8044,61.8515,61.7386,61.748,174441.0
2019-01-25 10:20:00,65.69,65.73,65.63,65.7,82617.0,61.7574,61.795,61.701,61.7668,82617.0
2019-01-25 10:30:00,65.71,65.82,65.65,65.79,338441.0,61.7762,61.8797,61.7198,61.8515,338441.0
2019-01-25 10:40:00,65.79,65.85,65.77,65.82,123067.0,61.8515,61.9079,61.8327,61.8797,123067.0
2019-01-25 10:50:00,65.82,65.85,65.77,65.84,96742.0,61.8797,61.9079,61.8327,61.8985,96742.0
2019-01-25 11:00:00,65.84,65.9,65.8,65.87,99084.0,61.8985,61.9549,61.8609,61.9267,99084.0
2019-01-25 11:10:00,65.87,65.88,65.77,65.78,114109.0,61.9267,61.9361,61.8327,61.8421,114109.0
2019-01-25 11:20:00,65.78,65.81,65.72,65.76,125988.0,61.8421,61.8703,61.7856,61.8233,125988.0
2019-01-25 11:30:00,65.76,65.85,65.76,65.82,145812.0,61.8233,61.9079,61.8233,61.8797,145812.0
2019-01-25 11:40:00,65.83,65.93,65.83,65.92,109491.0,61.8891,61.9831,61.8891,61.9737,109491.0
2019-01-25 11:50:00,65.93,65.99,65.91,65.94,169045.0,61.9831,62.0395,61.9643,61.9925,169045.0
2019-01-25 12:00:00,65.96,65.98,65.89,65.92,190473.0,62.0113,62.0301,61.9455,61.9737,190473.0
2019-01-25 12:10:00,65.92,65.96,65.89,65.95,77150.0,61.9737,62.0113,61.9455,62.0019,77150.0
2019-01-25 12:20:00,65.95,66.1,65.93,66.05,168449.0,62.0019,62.1429,61.9831,62.0959,168449.0
2019-01-25 12:30:00,66.05,66.12,66.0,66.12,198631.0,62.0959,62.1617,62.0489,62.1617,198631.0
2019-01-25 12:40:00,66.12,66.13,65.85,65.9,311573.0,62.1617,62.1711,61.9079,61.9549,311573.0
2019-01-25 12:50:00,65.91,65.95,65.81,65.95,172703.0,61.9643,62.0019,61.8703,62.0019,172703.0
2019-01-25 13:00:00,65.95,66.01,65.91,65.96,68318.0,62.0019,62.0583,61.9643,62.0113,68318.0
2019-01-25 13:10:00,65.95,65.95,65.86,65.89,132967.0,62.0019,62.0019,61.9173,61.9455,132967.0
2019-01-25 13:20:00,65.89,66.02,65.89,66.01,192145.0,61.9455,62.0677,61.9455,62.0583,192145.0
2019-01-25 13:30:00,66.0,66.03,65.95,66.0,161219.0,62.0489,62.0771,62.0019,62.0489,161219.0
2019-01-25 13:40:00,66.0,66.06,65.99,66.06,198893.0,62.0489,62.1053,62.0395,62.1053,198893.0
2019-01-25 13:50:00,66.05,66.06,66.01,66.03,108292.0,62.0959,62.1053,62.0583,62.0771,108292.0
2019-01-25 14:00:00,66.03,66.1,65.99,66.08,83289.0,62.0771,62.1429,62.0395,62.1241,83289.0
2019-01-25 14:10:00,66.09,66.11,65.99,66.04,125718.0,62.1335,62.1523,62.0395,62.0865,125718.0
2019-01-25 14:20:00,66.05,66.05,65.81,65.87,216987.0,62.0959,62.0959,61.8703,61.9267,216987.0
2019-01-25 14:30:00,65.86,65.92,65.83,65.92,245054.0,61.9173,61.9737,61.8891,61.9737,245054.0
2019-01-25 14:40:00,65.92,65.99,65.9,65.91,129860.0,61.9737,62.0395,61.9549,61.9643,129860.0
2019-01-25 14:50:00,65.91,66.01,65.89,65.95,200590.0,61.9643,62.0583,61.9455,62.0019,200590.0
2019-01-25 15:00:00,65.95,65.97,65.86,65.88,137935.0,62.0019,62.0207,61.9173,61.9361,137935.0
2019-01-25 15:10:00,65.89,65.98,65.89,65.97,112384.0,61.9455,62.0301,61.9455,62.0207,112384.0
2019-01-25 15:20:00,65.97,65.98,65.87,65.9,229118.0,62.0207,62.0301,61.9267,61.9549,229118.0
2019-01-25 15:30:00,65.9,65.92,65.8,65.92,593029.0,61.9549,61.9737,61.8609,61.9737,593029.0
2019-01-25 15:40:00,65.92,65.97,65.89,65.93,761376.0,61.9737,62.0207,61.9455,61.9831,761376.0
2019-01-25 15:50:00,65.94,65.98,65.87,65.95,1330238.0,61.9925,62.0301,61.9267,62.0019,1330238.0
2019-01-28 09:30:00,64.95,65.0,64.58,64.7,828463.0,61.0617,61.1087,60.7139,60.8267,828463.0
2019-01-28 09:40:00,64.69,64.81,64.62,64.62,275908.0,60.8173,60.9301,60.7515,60.7515,275908.0
2019-01-28 09:50:00,64.61,64.8,64.51,64.79,267169.0,60.7421,60.9207,60.6481,60.9113,267169.0
2019-01-28 10:00:00,64.78,64.96,64.69,64.93,297005.0,60.9019,61.0711,60.8173,61.0429,297005.0
2019-01-28 10:10:00,64.93,64.97,64.8,64.97,155741.0,61.0429,61.0805,60.9207,61.0805,155741.0
2019-01-28 10:20:00,64.97,65.04,64.94,65.0,191394.0,61.0805,61.1464,61.0523,61.1087,191394.0
2019-01-28 10:30:00,65.0,65.01,64.85,64.87,176819.0,61.1087,61.1182,60.9677,60.9865,176819.0
2019-01-28 10:40:00,64.87,65.04,64.87,64.88,266117.0,60.9865,61.1464,60.9865,60.9959,266117.0
2019-01-28 10:50:00,64.87,64.95,64.81,64.81,246683.0,60.9865,61.0617,60.9301,60.9301,246683.0
2019-01-28 11:00:00,64.8,64.84,64.73,64.83,177113.0,60.9207,60.9583,60.8549,60.9489,177113.0
2019-01-28 11:10:00,64.83,64.95,64.8,64.86,196633.0,60.9489,61.0617,60.9207,60.9771,196633.0
2019-01-28 11:20:00,64.87,64.94,64.84,64.89,191262.0,60.9865,61.0523,60.9583,61.0053,191262.0
2019-01-28 11:30:00,64.91,64.96,64.79,64.8,187464.0,61.0241,61.0711,60.9113,60.9207,187464.0
2019-01-28 11:40:00,64.8,64.8,64.64,64.68,394349.0,60.9207,60.9207,60.7703,60.8079,394349.0
2019-01-28 11:50:00,64.68,64.72,64.59,64.61,308750.0,60.8079,60.8455,60.7233,60.7421,308750.0
2019-01-28 12:00:00,64.61,64.72,64.57,64.72,207475.0,60.7421,60.8455,60.7045,60.8455,207475.0
2019-01-28 12:10:00,64.72,64.75,64.65,64.7,120893.0,60.8455,60.8737,60.7797,60.8267,120893.0
2019-01-28 12:20:00,64.69,64.81,64.69,64.79,127336.0,60.8173,60.9301,60.8173,60.9113,127336.0
2019-01-28 12:30:00,64.79,64.82,64.72,64.8,163105.0,60.9113,60.9395,60.8455,60.9207,163105.0
2019-01-28 12:40:00,64.81,64.85,64.77,64.79,76770.0,60.9301,60.9677,60.8925,60.9113,76770.0
2019-01-28 12:50:00,64.79,64.82,64.67,64.69,91368.0,60.9113,60.9395,60.7985,60.8173,91368.0
2019-01-28 13:00:00,64.68,64.73,64.64,64.73,147943.0,60.8079,60.8549,60.7703,60.8549,147943.0
2019-01-28 13:10:00,64.73,64.77,64.72,64.77,79380.0,60.8549,60.8925,60.8455,60.8925,79380.0
2019-01-28 13:20:00,64.76,64.88,64.76,64.8,185536.0,60.8831,60.9959,60.8831,60.9207,185536.0
2019-01-28 13:30:00,64.81,64.89,64.81,64.84,96535.0,60.9301,61.0053,60.9301,60.9583,96535.0
2019-01-28 13:40:00,64.84,64.89,64.82,64.88,67813.0,60.9583,61.0053,60.9395,60.9959,67813.0
2019-01-28 13:50:00,64.89,64.94,64.86,64.87,268700.0,61.0053,61.0523,60.9771,60.9865,268700.0
2019-01-28 14:00:00,64.88,64.92,64.81,64.85,88326.0,60.9959,61.0335,60.9301,60.9677,88326.0
2019-01-28 14:10:00,64.86,64.86,64.8,64.84,84441.0,60.9771,60.9771,60.9207,60.9583,84441.0
2019-01-28 14:20:00,64.84,64.89,64.77,64.82,105389.0,60.9583,61.0053,60.8925,60.9395,105389.0
2019-01-28 14:30:00,64.82,64.89,64.82,64.87,118920.0,60.9395,61.0053,60.9395,60.9865,118920.0
2019-01-28 14:40:00,64.88,64.95,64.82,64.95,121736.0,60.9959,61.0617,60.9395,61.0617,121736.0
2019-01-28 14:50:00,64.95,65.02,64.93,64.94,171391.0,61.0617,61.1276,61.0429,61.0523,171391.0
2019-01-28 15:00:00,64.94,64.99,64.88,64.93,229259.0,61.0523,61.0993,60.9959,61.0429,229259.0
2019-01-28 15:10:00,64.93,65.02,64.91,64.97,147169.0,61.0429,61.1276,61.0241,61.0805,147169.0
2019-01-28 15:20:00,64.98,65.06,64.98,64.99,191492.0,61.0899,61.1652,61.0899,61.0993,191492.0
2019-01-28 15:30:00,64.98,65.02,64.96,64.98,212400.0,61.0899,61.1276,61.0711,61.0899,212400.0
2019-01-28 15:40:00,64.97,65.0,64.91,64.92,338572.0,61.0805,61.1087,61.0241,61.0335,338572.0
2019-01-28 15:50:00,64.92,65.07,64.88,65.06,961688.0,61.0335,61.1746,60.9959,61.1652,961688.0
2019-01-29 09:30:00,65.18,65.19,64.86,64.89,238057.0,61.278,61.2874,60.9771,61.0053,238057.0
2019-01-29 09:40:00,64.89,65.06,64.83,65.0,244724.0,61.0053,61.1652,60.9489,61.1087,244724.0
2019-01-29 09:50:00,64.99,65.04,64.9,64.94,133262.0,61.0993,61.1464,61.0147,61.0523,133262.0
2019-01-29 10:00:00,64.94,65.1,64.89,64.9,243458.0,61.0523,61.2028,61.0053,61.0147,243458.0
2019-01-29 10:10:00,64.9,64.9,64.8,64.88,245178.0,61.0147,61.0147,60.9207,60.9959,245178.0
2019-01-29 10:20:00,64.88,64.98,64.81,64.98,203077.0,60.9959,61.0899,60.9301,61.0899,203077.0
2019-01-29 10:30:00,64.98,65.01,64.77,64.78,143739.0,61.0899,61.1182,60.8925,60.9019,143739.0
2019-01-29 10:40:00,64.79,64.83,64.68,64.71,245449.0,60.9113,60.9489,60.8079,60.8361,245449.0
2019-01-29 10:50:00,64.71,64.71,64.31,64.38,267382.0,60.8361,60.8361,60.4601,60.5259,267382.0
2019-01-29 11:00:00,64.38,64.5,64.31,64.47,172767.0,60.5259,60.6387,60.4601,60.6105,172767.0
2019-01-29 11:10:00,64.47,64.51,64.44,64.49,185021.0,60.6105,60.6481,60.5823,60.6293,185021.0
2019-01-29 11:20:00,64.49,64.5,64.4,64.44,132152.0,60.6293,60.6387,60.5447,60.5823,132152.0
2019-01-29 11:30:00,64.45,64.53,64.4,64.5,85937.0,60.5917,60.6669,60.5447,60.6387,85937.0
2019-01-29 11:40:00,64.5,64.5,64.44,64.46,168718.0,60.6387,60.6387,60.5823,60.6011,168718.0
2019-01-29 11:50:00,64.46,64.48,64.41,64.42,88594.0,60.6011,60.6199,60.5541,60.5635,88594.0
2019-01-29 12:00:00,64.43,64.45,64.39,64.41,72114.0,60.5729,60.5917,60.5353,60.5541,72114.0
2019-01-29 12:10:00,64.41,64.57,64.41,64.56,160050.0,60.5541,60.7045,60.5541,60.6951,160050.0
2019-01-29 12:20:00,64.56,64.63,64.55,64.57,125191.0,60.6951,60.7609,60.6857,60.7045,125191.0
2019-01-29 12:30:00,64.57,64.57,64.49,64.53,145151.0,60.7045,60.7045,60.6293,60.6669,145151.0
2019-01-29 12:40:00,64.54,64.57,64.51,64.53,176876.0,60.6763,60.7045,60.6481,60.6669,176876.0
2019-01-29 12:50:00,64.53,64.64,64.52,64.58,61519.0,60.6669,60.7703,60.6575,60.7139,61519.0
2019-01-29 13:00:00,64.58,64.58,64.5,64.53,186794.0,60.7139,60.7139,60.6387,60.6669,186794.0
2019-01-29 13:10:00,64.54,64.56,64.47,64.54,118217.0,60.6763,60.6951,60.6105,60.6763,118217.0
2019-01-29 13:20:00,64.55,64.58,64.51,64.57,75367.0,60.6857,60.7139,60.6481,60.7045,75367.0
2019-01-29 13:30:00,64.57,64.58,64.49,64.54,65352.0,60.7045,60.7139,60.6293,60.6763,65352.0
2019-01-29 13:40:00,64.54,64.63,64.51,64.61,121045.0,60.6763,60.7609,60.6481,60.7421,121045.0
2019-01-29 13:50:00,64.61,64.65,64.57,64.62,104433.0,60.7421,60.7797,60.7045,60.7515,104433.0
2019-01-29 14:00:00,64.62,64.62,64.55,64.59,131970.0,60.7515,60.7515,60.6857,60.7233,131970.0
2019-01-29 14:10:00,64.59,64.59,64.49,64.49,92017.0,60.7233,60.7233,60.6293,60.6293,92017.0
2019-01-29 14:20:00,64.5,64.5,64.4,64.44,74506.0,60.6387,60.6387,60.5447,60.5823,74506.0
2019-01-29 14:30:00,64.44,64.49,64.42,64.45,101308.0,60.5823,60.6293,60.5635,60.5917,101308.0
2019-01-29 14:40:00,64.44,64.45,64.34,64.34,137254.0,60.5823,60.5917,60.4883,60.4883,137254.0
2019-01-29 14:50:00,64.34,64.37,64.27,64.29,118229.0,60.4883,60.5165,60.4225,60.4413,118229.0
2019-01-29 15:00:00,64.29,64.35,64.25,64.35,126368.0,60.4413,60.4977,60.4036,60.4977,126368.0
2019-01-29 15:10:00,64.35,64.37,64.32,64.36,124437.0,60.4977,60.5165,60.4695,60.5071,124437.0
2019-01-29 15:20:00,64.36,64.41,64.35,64.4,124963.0,60.5071,60.5541,60.4977,60.5447,124963.0
2019-01-29 15:30:00,64.4,64.46,64.37,64.4,222939.0,60.5447,60.6011,60.5165,60.5447,222939.0
2019-01-29 15:40:00,64.4,64.45,64.33,64.34,267614.0,60.5447,60.5917,60.4789,60.4883,267614.0
2019-01-29 15:50:00,64.34,64.42,64.27,64.38,1490961.0,60.4883,60.5635,60.4225,60.5259,1490961.0
2019-01-30 09:30:00,65.42,65.55,65.33,65.48,399646.0,61.5036,61.6258,61.419,61.56,399646.0
2019-01-30 09:40:00,65.47,65.51,65.26,65.31,238490.0,61.5506,61.5882,61.3532,61.4002,238490.0
2019-01-30 09:50:00,65.31,65.39,65.23,65.26,164613.0,61.4002,61.4754,61.325,61.3532,164613.0
2019-01-30 10:00:00,65.26,65.28,65.13,65.21,184946.0,61.3532,61.372,61.231,61.3062,184946.0
2019-01-30 10:10:00,65.21,65.33,65.17,65.3,814506.0,61.3062,61.419,61.2686,61.3908,814506.0
2019-01-30 10:20:00,65.31,65.42,65.3,65.39,747942.0,61.4002,61.5036,61.3908,61.4754,747942.0
2019-01-30 10:30:00,65.39,65.46,65.35,65.41,138280.0,61.4754,61.5412,61.4378,61.4942,138280.0
2019-01-30 10:40:00,65.42,65.47,65.37,65.41,151689.0,61.5036,61.5506,61.4566,61.4942,151689.0
2019-01-30 10:50:00,65.4,65.4,65.31,65.36,118302.0,61.4848,61.4848,61.4002,61.4472,118302.0
2019-01-30 11:00:00,65.37,65.53,65.35,65.45,379836.0,61.4566,61.607,61.4378,61.5318,379836.0
2019-01-30 11:10:00,65.45,65.52,65.43,65.47,374576.0,61.5318,61.5976,61.513,61.5506,374576.0
2019-01-30 11:20:00,65.47,65.5,65.42,65.42,130569.0,61.5506,61.5788,61.5036,61.5036,130569.0
2019-01-30 11:30:00,65.42,65.45,65.38,65.44,152778.0,61.5036,61.5318,61.466,61.5224,152778.0
2019-01-30 11:40:00,65.44,65.56,65.44,65.52,302503.0,61.5224,61.6352,61.5224,61.5976,302503.0
2019-01-30 11:50:00,65.52,65.6,65.48,65.59,154486.0,61.5976,61.6728,61.56,61.6634,154486.0
2019-01-30 12:00:00,65.6,65.65,65.58,65.63,152917.0,61.6728,61.7198,61.654,61.701,152917.0
2019-01-30 12:10:00,65.64,65.75,65.64,65.72,145923.0,61.7104,61.8139,61.7104,61.7856,145923.0
2019-01-30 12:20:00,65.72,65.81,65.7,65.72,281775.0,61.7856,61.8703,61.7668,61.7856,281775.0
2019-01-30 12:30:00,65.72,65.74,65.65,65.69,287051.0,61.7856,61.8044,61.7198,61.7574,287051.0
2019-01-30 12:40:00,65.69,65.72,65.65,65.7,177993.0,61.7574,61.7856,61.7198,61.7668,177993.0
2019-01-30 12:50:00,65.7,65.73,65.67,65.72,105743.0,61.7668,61.795,61.7386,61.7856,105743.0
2019-01-30 13:00:00,65.71,65.76,65.69,65.75,100824.0,61.7762,61.8233,61.7574,61.8139,100824.0
2019-01-30 13:10:00,65.75,65.76,65.69,65.69,83238.0,61.8139,61.8233,61.7574,61.7574,83238.0
2019-01-30 13:20:00,65.69,65.69,65.6,65.66,137392.0,61.7574,61.7574,61.6728,61.7292,137392.0
2019-01-30 13:30:00,65.66,65.7,65.65,65.67,66829.0,61.7292,61.7668,61.7198,61.7386,66829.0
2019-01-30 13:40:00,65.66,65.7,65.6,65.62,128280.0,61.7292,61.7668,61.6728,61.6916,128280.0
2019-01-30 13:50:00,65.62,65.73,65.62,65.68,172097.0,61.6916,61.795,61.6916,61.748,172097.0
2019-01-30 14:00:00,65.69,66.13,65.62,66.04,1539381.0,61.7574,62.1711,61.6916,62.0865,1539381.0
2019-01-30 14:10:00,66.04,66.25,66.04,66.23,583724.0,62.0865,62.2839,62.0865,62.2651,583724.0
2019-01-30 14:20:00,66.23,66.36,66.19,66.25,503378.0,62.2651,62.3873,62.2275,62.2839,503378.0
2019-01-30 14:30:00,66.25,66.33,66.17,66.26,439245.0,62.2839,62.3591,62.2087,62.2933,439245.0
2019-01-30 14:40:00,66.26,66.4,66.19,66.37,255898.0,62.2933,62.4249,62.2275,62.3967,255898.0
2019-01-30 14:50:00,66.37,66.54,66.32,66.53,454864.0,62.3967,62.5566,62.3497,62.5472,454864.0
2019-01-30 15:00:00,66.53,66.53,66.31,66.31,322299.0,62.5472,62.5472,62.3403,62.3403,322299.0
2019-01-30 15:10:00,66.31,66.39,66.22,66.36,351996.0,62.3403,62.4155,62.2557,62.3873,351996.0
2019-01-30 15:20:00,66.37,66.43,66.33,66.35,566413.0,62.3967,62.4531,62.3591,62.3779,566413.0
2019-01-30 15:30:00,66.35,66.37,66.26,66.28,400289.0,62.3779,62.3967,62.2933,62.3121,400289.0
2019-01-30 15:40:00,66.28,66.34,66.22,66.31,793045.0,62.3121,62.3685,62.2557,62.3403,793045.0
2019-01-30 15:50:00,66.31,66.37,66.23,66.37,2367337.0,62.3403,62.3967,62.2651,62.3967,2367337.0
2019-01-31 09:30:00,66.01,66.07,65.8,66.05,1065604.0,62.0583,62.1147,61.8609,62.0959,1065604.0
2019-01-31 09:40:00,66.05,66.07,65.92,65.99,1147939.0,62.0959,62.1147,61.9737,62.0395,1147939.0
2019-01-31 09:50:00,66.0,66.17,65.99,66.06,316559.0,62.0489,62.2087,62.0395,62.1053,316559.0
2019-01-31 10:00:00,66.07,66.16,66.0,66.0,748854.0,62.1147,62.1993,62.0489,62.0489,748854.0
2019-01-31 10:10:00,66.01,66.17,65.95,66.15,490371.0,62.0583,62.2087,62.0019,62.1899,490371.0
2019-01-31 10:20:00,66.16,66.29,66.1,66.25,451818.0,62.1993,62.3215,62.1429,62.2839,451818.0
2019-01-31 10:30:00,66.26,66.36,66.25,66.28,388361.0,62.2933,62.3873,62.2839,62.3121,388361.0
2019-01-31 10:40:00,66.28,66.38,66.18,66.19,310597.0,62.3121,62.4061,62.2181,62.2275,310597.0
2019-01-31 10:50:00,66.19,66.24,66.11,66.19,345859.0,62.2275,62.2745,62.1523,62.2275,345859.0
2019-01-31 11:00:00,66.19,66.3,66.15,66.21,254366.0,62.2275,62.3309,62.1899,62.2463,254366.0
2019-01-31 11:10:00,66.21,66.28,66.17,66.18,294258.0,62.2463,62.3121,62.2087,62.2181,294258.0
2019-01-31 11:20:00,66.19,66.28,66.18,66.24,183116.0,62.2275,62.3121,62.2181,62.2745,183116.0
2019-01-31 11:30:00,66.23,66.38,66.22,66.36,281950.0,62.2651,62.4061,62.2557,62.3873,281950.0
2019-01-31 11:40:00,66.37,66.49,66.34,66.49,208715.0,62.3967,62.5095,62.3685,62.5095,208715.0
2019-01-31 11:50:00,66.49,66.64,66.46,66.59,200153.0,62.5095,62.6506,62.4813,62.6036,200153.0
2019-01-31 12:00:00,66.59,66.61,66.49,66.55,488900.0,62.6036,62.6224,62.5095,62.566,488900.0
2019-01-31 12:10:00,66.55,66.56,66.5,66.53,260444.0,62.566,62.5754,62.519,62.5472,260444.0
2019-01-31 12:20:00,66.53,66.54,66.41,66.45,202560.0,62.5472,62.5566,62.4343,62.4719,202560.0
2019-01-31 12:30:00,66.45,66.51,66.42,66.48,147300.0,62.4719,62.5284,62.4437,62.5001,147300.0
2019-01-31 12:40:00,66.48,66.51,66.27,66.35,399649.0,62.5001,62.5284,62.3027,62.3779,399649.0
2019-01-31 12:50:00,66.36,66.44,66.35,66.41,289996.0,62.3873,62.4625,62.3779,62.4343,289996.0
2019-01-31 13:00:00,66.42,66.5,66.38,66.46,206562.0,62.4437,62.519,62.4061,62.4813,206562.0
2019-01-31 13:10:00,66.46,66.51,66.39,66.41,121236.0,62.4813,62.5284,62.4155,62.4343,121236.0
2019-01-31 13:20:00,66.41,66.49,66.37,66.39,203153.0,62.4343,62.5095,62.3967,62.4155,203153.0
2019-01-31 13:30:00,66.39,66.4,66.29,66.34,136261.0,62.4155,62.4249,62.3215,62.3685,136261.0
2019-01-31 13:40:00,66.34,66.38,66.3,66.36,155867.0,62.3685,62.4061,62.3309,62.3873,155867.0
2019-01-31 13:50:00,66.36,66.43,66.35,66.43,121891.0,62.3873,62.4531,62.3779,62.4531,121891.0
2019-01-31 14:00:00,66.44,66.46,66.37,66.37,204865.0,62.4625,62.4813,62.3967,62.3967,204865.0
2019-01-31 14:10:00,66.37,66.39,66.21,66.23,182495.0,62.3967,62.4155,62.2463,62.2651,182495.0
2019-01-31 14:20:00,66.23,66.3,66.21,66.23,99543.0,62.2651,62.3309,62.2463,62.2651,99543.0
2019-01-31 14:30:00,66.24,66.25,66.16,66.2,142227.0,62.2745,62.2839,62.1993,62.2369,142227.0
2019-01-31 14:40:00,66.2,66.23,66.17,66.18,141135.0,62.2369,62.2651,62.2087,62.2181,141135.0
2019-01-31 14:50:00,66.18,66.23,66.16,66.19,218267.0,62.2181,62.2651,62.1993,62.2275,218267.0
2019-01-31 15:00:00,66.18,66.18,66.07,66.09,343621.0,62.2181,62.2181,62.1147,62.1335,343621.0
2019-01-31 15:10:00,66.08,66.08,65.99,66.04,644735.0,62.1241,62.1241,62.0395,62.0865,644735.0
2019-01-31 15:20:00,66.04,66.14,66.04,66.1,380224.0,62.0865,62.1805,62.0865,62.1429,380224.0
2019-01-31 15:30:00,66.1,66.18,66.08,66.17,361293.0,62.1429,62.2181,62.1241,62.2087,361293.0
2019-01-31 15:40:00,66.16,66.18,66.05,66.15,886628.0,62.1993,62.2181,62.0959,62.1899,886628.0
2019-01-31 15:50:00,66.15,66.34,66.14,66.27,3938504.0,62.1899,62.3685,62.1805,62.3027,3938504.0
2019-02-01 09:30:00,66.31,66.59,66.21,66.58,582925.0,62.3403,62.6036,62.2463,62.5942,582925.0
2019-02-01 09:40:00,66.58,66.69,66.5,66.5,482199.0,62.5942,62.6976,62.519,62.519,482199.0
2019-02-01 09:50:00,66.48,66.59,66.44,66.45,220680.0,62.5001,62.6036,62.4625,62.4719,220680.0
2019-02-01 10:00:00,66.49,66.87,66.46,66.84,398783.0,62.5095,62.8668,62.4813,62.8386,398783.0
2019-02-01 10:10:00,66.85,66.97,66.81,66.9,209675.0,62.848,62.9608,62.8104,62.895,209675.0
2019-02-01 10:20:00,66.9,67.03,66.88,66.96,285403.0,62.895,63.0172,62.8762,62.9514,285403.0
2019-02-01 10:30:00,66.97,66.99,66.86,66.93,310524.0,62.9608,62.9796,62.8574,62.9232,310524.0
2019-02-01 10:40:00,66.92,67.01,66.88,66.9,127503.0,62.9138,62.9984,62.8762,62.895,127503.0
2019-02-01 10:50:00,66.9,66.94,66.74,66.76,128285.0,62.895,62.9326,62.7446,62.7634,128285.0
2019-02-01 11:00:00,66.75,66.87,66.69,66.85,182321.0,62.754,62.8668,62.6976,62.848,182321.0
2019-02-01 11:10:00,66.86,66.89,66.76,66.77,173468.0,62.8574,62.8856,62.7634,62.7728,173468.0
2019-02-01 11:20:00,66.77,66.86,66.75,66.82,207980.0,62.7728,62.8574,62.754,62.8198,207980.0
2019-02-01 11:30:00,66.83,66.85,66.79,66.83,83298.0,62.8292,62.848,62.7916,62.8292,83298.0
2019-02-01 11:40:00,66.83,66.92,66.82,66.87,125123.0,62.8292,62.9138,62.8198,62.8668,125123.0
2019-02-01 11:50:00,66.87,66.98,66.86,66.96,77690.0,62.8668,62.9702,62.8574,62.9514,77690.0
2019-02-01 12:00:00,66.96,66.97,66.88,66.89,92872.0,62.9514,62.9608,62.8762,62.8856,92872.0
2019-02-01 12:10:00,66.88,66.91,66.85,66.86,61414.0,62.8762,62.9044,62.848,62.8574,61414.0
2019-02-01 12:20:00,66.86,66.86,66.71,66.78,172536.0,62.8574,62.8574,62.7164,62.7822,172536.0
2019-02-01 12:30:00,66.77,66.81,66.69,66.69,168475.0,62.7728,62.8104,62.6976,62.6976,168475.0
2019-02-01 12:40:00,66.69,66.77,66.67,66.75,88158.0,62.6976,62.7728,62.6788,62.754,88158.0
2019-02-01 12:50:00,66.75,66.76,66.67,66.69,179431.0,62.754,62.7634,62.6788,62.6976,179431.0
2019-02-01 13:00:00,66.69,66.74,66.66,66.72,176576.0,62.6976,62.7446,62.6694,62.7258,176576.0
2019-02-01 13:10:00,66.72,66.73,66.61,66.64,130353.0,62.7258,62.7352,62.6224,62.6506,130353.0
2019-02-01 13:20:00,66.64,66.67,66.56,66.65,110753.0,62.6506,62.6788,62.5754,62.66,110753.0
2019-02-01 13:30:00,66.65,66.69,66.63,66.68,95899.0,62.66,62.6976,62.6412,62.6882,95899.0
2019-02-01 13:40:00,66.68,66.69,66.53,66.6,134429.0,62.6882,62.6976,62.5472,62.613,134429.0
2019-02-01 13:50:00,66.6,66.62,66.56,66.61,161371.0,62.613,62.6318,62.5754,62.6224,161371.0
2019-02-01 14:00:00,66.61,66.62,66.44,66.47,157797.0,62.6224,62.6318,62.4625,62.4907,157797.0
2019-02-01 14:10:00,66.47,66.52,66.41,66.41,294896.0,62.4907,62.5378,62.4343,62.4343,294896.0
2019-02-01 14:20:00,66.4,66.46,66.39,66.45,198015.0,62.4249,62.4813,62.4155,62.4719,198015.0
2019-02-01 14:30:00,66.45,66.52,66.43,66.48,150542.0,62.4719,62.5378,62.4531,62.5001,150542.0
2019-02-01 14:40:00,66.48,66.5,66.42,66.44,143718.0,62.5001,62.519,62.4437,62.4625,143718.0
2019-02-01 14:50:00,66.45,66.47,66.37,66.42,135287.0,62.4719,62.4907,62.3967,62.4437,135287.0
2019-02-01 15:00:00,66.42,66.48,66.38,66.42,233845.0,62.4437,62.5001,62.4061,62.4437,233845.0
2019-02-01 15:10:00,66.42,66.56,66.4,66.53,292598.0,62.4437,62.5754,62.4249,62.5472,292598.0
2019-02-01 15:20:00,66.53,66.56,66.47,66.56,189253.0,62.5472,62.5754,62.4907,62.5754,189253.0
2019-02-01 15:30:00,66.56,66.65,66.55,66.65,222043.0,62.5754,62.66,62.566,62.66,222043.0
2019-02-01 15:40:00,66.64,66.66,66.58,66.59,348659.0,62.6506,62.6694,62.5942,62.6036,348659.0
2019-02-01 15:50:00,66.59,66.69,66.56,66.67,1547172.0,62.6036,62.6976,62.5754,62.6788,1547172.0
2019-02-04 09:30:00,66.76,66.94,66.71,66.82,394537.0,62.7634,62.9326,62.7164,62.8198,394537.0
2019-02-04 09:40:00,66.82,67.06,66.77,67.05,211859.0,62.8198,63.0454,62.7728,63.036,211859.0
2019-02-04 09:50:00,67.05,67.13,67.02,67.1,183254.0,63.036,63.1112,63.0078,63.083,183254.0
2019-02-04 10:00:00,67.1,67.11,66.96,67.11,302047.0,63.083,63.0924,62.9514,63.0924,302047.0
2019-02-04 10:10:00,67.11,67.28,67.09,67.25,258207.0,63.0924,63.2523,63.0736,63.2241,258207.0
2019-02-04 10:20:00,67.24,67.3,67.17,67.21,262692.0,63.2147,63.2711,63.1488,63.1864,262692.0
2019-02-04 10:30:00,67.21,67.36,67.19,67.33,157328.0,63.1864,63.3275,63.1676,63.2993,157328.0
2019-02-04 10:40:00,67.33,67.4,67.32,67.35,92275.0,63.2993,63.3651,63.2899,63.3181,92275.0
2019-02-04 10:50:00,67.35,67.39,67.3,67.35,105222.0,63.3181,63.3557,63.2711,63.3181,105222.0
2019-02-04 11:00:00,67.36,67.47,67.36,67.45,199938.0,63.3275,63.4309,63.3275,63.4121,199938.0
2019-02-04 11:10:00,67.45,67.52,67.42,67.51,168087.0,63.4121,63.4779,63.3839,63.4685,168087.0
2019-02-04 11:20:00,67.51,67.53,67.44,67.48,137153.0,63.4685,63.4873,63.4027,63.4403,137153.0
2019-02-04 11:30:00,67.48,67.54,67.44,67.45,179394.0,63.4403,63.4967,63.4027,63.4121,179394.0
2019-02-04 11:40:00,67.47,67.55,67.43,67.54,107016.0,63.4309,63.5061,63.3933,63.4967,107016.0
2019-02-04 11:50:00,67.54,67.61,67.52,67.58,227558.0,63.4967,63.5625,63.4779,63.5343,227558.0
2019-02-04 12:00:00,67.59,67.64,67.56,67.63,83299.0,63.5437,63.5907,63.5155,63.5813,83299.0
2019-02-04 12:10:00,67.63,67.64,67.6,67.63,75672.0,63.5813,63.5907,63.5531,63.5813,75672.0
2019-02-04 12:20:00,67.64,67.65,67.59,67.6,97109.0,63.5907,63.6001,63.5437,63.5531,97109.0
2019-02-04 12:30:00,67.6,67.61,67.56,67.59,131805.0,63.5531,63.5625,63.5155,63.5437,131805.0
2019-02-04 12:40:00,67.58,67.61,67.53,67.55,110081.0,63.5343,63.5625,63.4873,63.5061,110081.0
2019-02-04 12:50:00,67.55,67.58,67.53,67.55,59709.0,63.5061,63.5343,63.4873,63.5061,59709.0
2019-02-04 13:00:00,67.55,67.58,67.52,67.53,112458.0,63.5061,63.5343,63.4779,63.4873,112458.0
2019-02-04 13:10:00,67.54,67.57,67.52,67.55,64055.0,63.4967,63.5249,63.4779,63.5061,64055.0
2019-02-04 13:20:00,67.55,67.58,67.5,67.5,71338.0,63.5061,63.5343,63.4591,63.4591,71338.0
2019-02-04 13:30:00,67.51,67.57,67.5,67.57,99657.0,63.4685,63.5249,63.4591,63.5249,99657.0
2019-02-04 13:40:00,67.56,67.65,67.55,67.64,156913.0,63.5155,63.6001,63.5061,63.5907,156913.0
2019-02-04 13:50:00,67.63,67.69,67.63,67.68,83620.0,63.5813,63.6377,63.5813,63.6283,83620.0
2019-02-04 14:00:00,67.68,67.74,67.67,67.72,108609.0,63.6283,63.6847,63.6189,63.6659,108609.0
2019-02-04 14:10:00,67.72,67.74,67.69,67.7,293113.0,63.6659,63.6847,63.6377,63.6471,293113.0
2019-02-04 14:20:00,67.71,67.73,67.69,67.69,154143.0,63.6565,63.6753,63.6377,63.6377,154143.0
2019-02-04 14:30:00,67.7,67.72,67.67,67.68,131536.0,63.6471,63.6659,63.6189,63.6283,131536.0
2019-02-04 14:40:00,67.67,67.7,67.64,67.66,95171.0,63.6189,63.6471,63.5907,63.6095,95171.0
2019-02-04 14:50:00,67.66,67.71,67.66,67.69,75282.0,63.6095,63.6565,63.6095,63.6377,75282.0
2019-02-04 15:00:00,67.7,67.73,67.65,67.73,149738.0,63.6471,63.6753,63.6001,63.6753,149738.0
2019-02-04 15:10:00,67.73,67.75,67.68,67.7,84124.0,63.6753,63.6941,63.6283,63.6471,84124.0
2019-02-04 15:20:00,67.7,67.71,67.65,67.66,110406.0,63.6471,63.6565,63.6001,63.6095,110406.0
2019-02-04 15:30:00,67.65,67.66,67.57,67.6,400255.0,63.6001,63.6095,63.5249,63.5531,400255.0
2019-02-04 15:40:00,67.6,67.63,67.58,67.61,308979.0,63.5531,63.5813,63.5343,63.5625,308979.0
2019-02-04 15:50:00,67.6,67.75,67.59,67.75,1003790.0,63.5531,63.6941,63.5437,63.6941,1003790.0
2019-02-05 09:30:00,67.97,68.2,67.89,68.15,588504.0,63.9009,64.1172,63.8257,64.0702,588504.0
2019-02-05 09:40:00,68.15,68.31,68.12,68.28,512802.0,64.0702,64.2206,64.042,64.1924,512802.0
2019-02-05 09:50:00,68.29,68.32,68.17,68.19,198599.0,64.2018,64.23,64.089,64.1078,198599.0
2019-02-05 10:00:00,68.19,68.25,68.1,68.12,136857.0,64.1078,64.1642,64.0232,64.042,136857.0
2019-02-05 10:10:00,68.1,68.21,68.07,68.2,177041.0,64.0232,64.1266,63.995,64.1172,177041.0
2019-02-05 10:20:00,68.2,68.25,68.15,68.24,114661.0,64.1172,64.1642,64.0702,64.1548,114661.0
2019-02-05 10:30:00,68.24,68.35,68.22,68.29,134901.0,64.1548,64.2582,64.136,64.2018,134901.0
2019-02-05 10:40:00,68.29,68.42,68.29,68.39,219072.0,64.2018,64.324,64.2018,64.2958,219072.0
2019-02-05 10:50:00,68.4,68.44,68.38,68.41,92127.0,64.3052,64.3428,64.2864,64.3146,92127.0
2019-02-05 11:00:00,68.42,68.48,68.39,68.41,899483.0,64.324,64.3804,64.2958,64.3146,899483.0
2019-02-05 11:10:00,68.4,68.41,68.31,68.34,149794.0,64.3052,64.3146,64.2206,64.2488,149794.0
2019-02-05 11:20:00,68.33,68.35,68.23,68.26,122667.0,64.2394,64.2582,64.1454,64.1736,122667.0
2019-02-05 11:30:00,68.25,68.3,68.21,68.3,124821.0,64.1642,64.2112,64.1266,64.2112,124821.0
2019-02-05 11:40:00,68.3,68.36,68.25,68.29,128275.0,64.2112,64.2676,64.1642,64.2018,128275.0
2019-02-05 11:50:00,68.29,68.39,68.28,68.36,142346.0,64.2018,64.2958,64.1924,64.2676,142346.0
2019-02-05 12:00:00,68.36,68.37,68.28,68.29,128727.0,64.2676,64.277,64.1924,64.2018,128727.0
2019-02-05 12:10:00,68.29,68.34,68.25,68.26,86984.0,64.2018,64.2488,64.1642,64.1736,86984.0
2019-02-05 12:20:00,68.25,68.26,68.16,68.23,87274.0,64.1642,64.1736,64.0796,64.1454,87274.0
2019-02-05 12:30:00,68.23,68.23,68.14,68.2,123783.0,64.1454,64.1454,64.0608,64.1172,123783.0
2019-02-05 12:40:00,68.2,68.22,68.15,68.16,109489.0,64.1172,64.136,64.0702,64.0796,109489.0
2019-02-05 12:50:00,68.16,68.19,67.97,68.02,105310.0,64.0796,64.1078,63.9009,63.948,105310.0
2019-02-05 13:00:00,68.02,68.08,67.97,67.98,120658.0,63.948,64.0044,63.9009,63.9104,120658.0
2019-02-05 13:10:00,67.98,68.05,67.97,68.02,87829.0,63.9104,63.9762,63.9009,63.948,87829.0
2019-02-05 13:20:00,68.02,68.13,68.02,68.13,67006.0,63.948,64.0514,63.948,64.0514,67006.0
2019-02-05 13:30:00,68.13,68.16,68.1,68.16,88387.0,64.0514,64.0796,64.0232,64.0796,88387.0
2019-02-05 13:40:00,68.17,68.21,68.15,68.2,63771.0,64.089,64.1266,64.0702,64.1172,63771.0
2019-02-05 13:50:00,68.2,68.23,68.17,68.23,68962.0,64.1172,64.1454,64.089,64.1454,68962.0
2019-02-05 14:00:00,68.23,68.39,68.22,68.39,161598.0,64.1454,64.2958,64.136,64.2958,161598.0
2019-02-05 14:10:00,68.38,68.39,68.34,68.36,153782.0,64.2864,64.2958,64.2488,64.2676,153782.0
2019-02-05 14:20:00,68.36,68.37,68.31,68.32,186885.0,64.2676,64.277,64.2206,64.23,186885.0
2019-02-05 14:30:00,68.32,68.34,68.27,68.32,99687.0,64.23,64.2488,64.183,64.23,99687.0
2019-02-05 14:40:00,68.32,68.34,68.25,68.33,99718.0,64.23,64.2488,64.1642,64.2394,99718.0
2019-02-05 14:50:00,68.32,68.36,68.29,68.33,91948.0,64.23,64.2676,64.2018,64.2394,91948.0
2019-02-05 15:00:00,68.33,68.35,68.29,68.34,103795.0,64.2394,64.2582,64.2018,64.2488,103795.0
2019-02-05 15:10:00,68.34,68.35,68.27,68.34,242002.0,64.2488,64.2582,64.183,64.2488,242002.0
2019-02-05 15:20:00,68.34,68.4,68.34,68.38,206435.0,64.2488,64.3052,64.2488,64.2864,206435.0
2019-02-05 15:30:00,68.38,68.41,68.34,68.37,418172.0,64.2864,64.3146,64.2488,64.277,418172.0
2019-02-05 15:40:00,68.37,68.39,68.26,68.29,952897.0,64.277,64.2958,64.1736,64.2018,952897.0
2019-02-05 15:50:00,68.29,68.34,68.24,68.31,2192664.0,64.2018,64.2488,64.1548,64.2206,2192664.0
2019-02-06 09:30:00,68.39,68.63,68.37,68.4,513932.0,64.2958,64.5214,64.277,64.3052,513932.0
2019-02-06 09:40:00,68.39,68.62,68.38,68.59,235703.0,64.2958,64.512,64.2864,64.4838,235703.0
2019-02-06 09:50:00,68.59,68.65,68.53,68.54,203372.0,64.4838,64.5402,64.4274,64.4368,203372.0
2019-02-06 10:00:00,68.54,68.54,68.35,68.35,193900.0,64.4368,64.4368,64.2582,64.2582,193900.0
2019-02-06 10:10:00,68.35,68.35,68.12,68.25,254830.0,64.2582,64.2582,64.042,64.1642,254830.0
2019-02-06 10:20:00,68.26,68.35,68.14,68.31,283032.0,64.1736,64.2582,64.0608,64.2206,283032.0
2019-02-06 10:30:00,68.3,68.51,68.28,68.49,231376.0,64.2112,64.4086,64.1924,64.3898,231376.0
2019-02-06 10:40:00,68.48,68.6,68.48,68.59,183644.0,64.3804,64.4932,64.3804,64.4838,183644.0
2019-02-06 10:50:00,68.59,68.67,68.55,68.62,180210.0,64.4838,64.559,64.4462,64.512,180210.0
2019-02-06 11:00:00,68.62,68.71,68.57,68.69,138907.0,64.512,64.5966,64.465,64.5778,138907.0
2019-02-06 11:10:00,68.69,68.73,68.57,68.59,210023.0,64.5778,64.6155,64.465,64.4838,210023.0
2019-02-06 11:20:00,68.6,68.68,68.44,68.55,254932.0,64.4932,64.5684,64.3428,64.4462,254932.0
2019-02-06 11:30:00,68.56,68.66,68.55,68.65,214246.0,64.4556,64.5496,64.4462,64.5402,214246.0
2019-02-06 11:40:00,68.65,68.67,68.52,68.55,129256.0,64.5402,64.559,64.418,64.4462,129256.0
2019-02-06 11:50:00,68.56,68.58,68.49,68.53,172989.0,64.4556,64.4744,64.3898,64.4274,172989.0
2019-02-06 12:00:00,68.51,68.54,68.42,68.42,99135.0,64.4086,64.4368,64.324,64.324,99135.0
2019-02-06 12:10:00,68.41,68.49,68.39,68.45,125293.0,64.3146,64.3898,64.2958,64.3522,125293.0
2019-02-06 12:20:00,68.45,68.56,68.45,68.51,206288.0,64.3522,64.4556,64.3522,64.4086,206288.0
2019-02-06 12:30:00,68.51,68.55,68.5,68.54,93518.0,64.4086,64.4462,64.3992,64.4368,93518.0
2019-02-06 12:40:00,68.55,68.58,68.42,68.48,113844.0,64.4462,64.4744,64.324,64.3804,113844.0
2019-02-06 12:50:00,68.48,68.53,68.48,68.52,108942.0,64.3804,64.4274,64.3804,64.418,108942.0
2019-02-06 13:00:00,68.52,68.57,68.51,68.55,80828.0,64.418,64.465,64.4086,64.4462,80828.0
2019-02-06 13:10:00,68.55,68.63,68.52,68.6,80715.0,64.4462,64.5214,64.418,64.4932,80715.0
2019-02-06 13:20:00,68.61,68.63,68.56,68.59,112675.0,64.5026,64.5214,64.4556,64.4838,112675.0
2019-02-06 13:30:00,68.58,68.64,68.56,68.62,79125.0,64.4744,64.5308,64.4556,64.512,79125.0
2019-02-06 13:40:00,68.61,68.63,68.57,68.57,111764.0,64.5026,64.5214,64.465,64.465,111764.0
2019-02-06 13:50:00,68.58,68.58,68.5,68.54,130366.0,64.4744,64.4744,64.3992,64.4368,130366.0
2019-02-06 14:00:00,68.54,68.54,68.43,68.45,124007.0,64.4368,64.4368,64.3334,64.3522,124007.0
2019-02-06 14:10:00,68.45,68.45,68.37,68.4,74466.0,64.3522,64.3522,64.277,64.3052,74466.0
2019-02-06 14:20:00,68.41,68.49,68.4,68.46,108590.0,64.3146,64.3898,64.3052,64.3616,108590.0
2019-02-06 14:30:00,68.46,68.46,68.34,68.35,141251.0,64.3616,64.3616,64.2488,64.2582,141251.0
2019-02-06 14:40:00,68.35,68.46,68.34,68.44,196997.0,64.2582,64.3616,64.2488,64.3428,196997.0
2019-02-06 14:50:00,68.44,68.52,68.43,68.52,204878.0,64.3428,64.418,64.3334,64.418,204878.0
2019-02-06 15:00:00,68.51,68.54,68.48,68.54,81652.0,64.4086,64.4368,64.3804,64.4368,81652.0
2019-02-06 15:10:00,68.55,68.57,68.5,68.56,153134.0,64.4462,64.465,64.3992,64.4556,153134.0
2019-02-06 15:20:00,68.56,68.59,68.54,68.56,117323.0,64.4556,64.4838,64.4368,64.4556,117323.0
2019-02-06 15:30:00,68.55,68.58,68.48,68.57,461385.0,64.4462,64.4744,64.3804,64.465,461385.0
2019-02-06 15:40:00,68.57,68.59,68.52,68.58,626176.0,64.465,64.4838,64.418,64.4744,626176.0
2019-02-06 15:50:00,68.58,68.59,68.49,68.55,1905679.0,64.4744,64.4838,64.3898,64.4462,1905679.0
2019-02-07 09:30:00,67.91,67.92,67.69,67.74,542517.0,63.8445,63.8539,63.6377,63.6847,542517.0
2019-02-07 09:40:00,67.74,67.84,67.68,67.71,464818.0,63.6847,63.7787,63.6283,63.6565,464818.0
2019-02-07 09:50:00,67.72,67.9,67.7,67.89,339742.0,63.6659,63.8351,63.6471,63.8257,339742.0
2019-02-07 10:00:00,67.89,67.9,67.74,67.86,321460.0,63.8257,63.8351,63.6847,63.7975,321460.0
2019-02-07 10:10:00,67.86,67.98,67.85,67.88,580294.0,63.7975,63.9104,63.7881,63.8163,580294.0
2019-02-07 10:20:00,67.87,68.15,67.84,68.12,268696.0,63.8069,64.0702,63.7787,64.042,268696.0
2019-02-07 10:30:00,68.12,68.2,68.08,68.12,148621.0,64.042,64.1172,64.0044,64.042,148621.0
2019-02-07 10:40:00,68.11,68.16,67.88,67.88,202532.0,64.0326,64.0796,63.8163,63.8163,202532.0
2019-02-07 10:50:00,67.88,67.9,67.71,67.72,302699.0,63.8163,63.8351,63.6565,63.6659,302699.0
2019-02-07 11:00:00,67.71,67.82,67.67,67.74,220522.0,63.6565,63.7599,63.6189,63.6847,220522.0
2019-02-07 11:10:00,67.73,67.76,67.64,67.67,311752.0,63.6753,63.7035,63.5907,63.6189,311752.0
2019-02-07 11:20:00,67.66,67.7,67.54,67.56,428780.0,63.6095,63.6471,63.4967,63.5155,428780.0
2019-02-07 11:30:00,67.57,67.57,67.3,67.49,1319057.0,63.5249,63.5249,63.2711,63.4497,1319057.0
2019-02-07 11:40:00,67.49,67.53,67.33,67.33,235237.0,63.4497,63.4873,63.2993,63.2993,235237.0
2019-02-07 11:50:00,67.33,67.47,67.28,67.28,310047.0,63.2993,63.4309,63.2523,63.2523,310047.0
2019-02-07 12:00:00,67.27,67.36,67.17,67.34,287599.0,63.2429,63.3275,63.1488,63.3087,287599.0
2019-02-07 12:10:00,67.33,67.38,67.29,67.38,159502.0,63.2993,63.3463,63.2617,63.3463,159502.0
2019-02-07 12:20:00,67.37,67.46,67.35,67.36,230135.0,63.3369,63.4215,63.3181,63.3275,230135.0
2019-02-07 12:30:00,67.36,67.49,67.33,67.41,160778.0,63.3275,63.4497,63.2993,63.3745,160778.0
2019-02-07 12:40:00,67.41,67.43,67.22,67.3,281596.0,63.3745,63.3933,63.1958,63.2711,281596.0
2019-02-07 12:50:00,67.3,67.3,67.14,67.24,226654.0,63.2711,63.2711,63.1206,63.2147,226654.0
2019-02-07 13:00:00,67.23,67.52,67.23,67.46,286053.0,63.2052,63.4779,63.2052,63.4215,286053.0
2019-02-07 13:10:00,67.47,67.48,67.37,67.38,138563.0,63.4309,63.4403,63.3369,63.3463,138563.0
2019-02-07 13:20:00,67.38,67.51,67.38,67.47,179638.0,63.3463,63.4685,63.3463,63.4309,179638.0
2019-02-07 13:30:00,67.48,67.58,67.46,67.53,255265.0,63.4403,63.5343,63.4215,63.4873,255265.0
2019-02-07 13:40:00,67.52,67.55,67.43,67.47,337493.0,63.4779,63.5061,63.3933,63.4309,337493.0
2019-02-07 13:50:00,67.47,67.56,67.43,67.49,225620.0,63.4309,63.5155,63.3933,63.4497,225620.0
2019-02-07 14:00:00,67.48,67.5,67.4,67.43,216388.0,63.4403,63.4591,63.3651,63.3933,216388.0
2019-02-07 14:10:00,67.43,67.43,67.29,67.35,346058.0,63.3933,63.3933,63.2617,63.3181,346058.0
2019-02-07 14:20:00,67.35,67.53,67.34,67.52,145449.0,63.3181,63.4873,63.3087,63.4779,145449.0
2019-02-07 14:30:00,67.53,67.56,67.46,67.48,179223.0,63.4873,63.5155,63.4215,63.4403,179223.0
2019-02-07 14:40:00,67.48,67.51,67.42,67.44,95894.0,63.4403,63.4685,63.3839,63.4027,95894.0
2019-02-07 14:50:00,67.44,67.48,67.4,67.42,141942.0,63.4027,63.4403,63.3651,63.3839,141942.0
2019-02-07 15:00:00,67.42,67.49,67.33,67.38,183610.0,63.3839,63.4497,63.2993,63.3463,183610.0
2019-02-07 15:10:00,67.37,67.43,67.34,67.4,348715.0,63.3369,63.3933,63.3087,63.3651,348715.0
2019-02-07 15:20:00,67.4,67.43,67.35,67.41,511263.0,63.3651,63.3933,63.3181,63.3745,511263.0
2019-02-07 15:30:00,67.41,67.45,67.34,67.43,344948.0,63.3745,63.4121,63.3087,63.3933,344948.0
2019-02-07 15:40:00,67.44,67.61,67.42,67.52,660675.0,63.4027,63.5625,63.3839,63.4779,660675.0
2019-02-07 15:50:00,67.52,67.59,67.49,67.59,1641366.0,63.4779,63.5437,63.4497,63.5437,1641366.0
2019-02-08 09:30:00,66.99,67.43,66.95,67.34,243754.0,62.9796,63.3933,62.942,63.3087,243754.0
2019-02-08 09:40:00,67.35,67.42,67.14,67.31,240046.0,63.3181,63.3839,63.1206,63.2805,240046.0
2019-02-08 09:50:00,67.3,67.31,67.19,67.24,197125.0,63.2711,63.2805,63.1676,63.2147,197125.0
2019-02-08 10:00:00,67.23,67.38,67.14,67.33,212929.0,63.2052,63.3463,63.1206,63.2993,212929.0
2019-02-08 10:10:00,67.32,67.37,67.17,67.19,203209.0,63.2899,63.3369,63.1488,63.1676,203209.0
2019-02-08 10:20:00,67.18,67.34,67.15,67.3,188555.0,63.1582,63.3087,63.13,63.2711,188555.0
2019-02-08 10:30:00,67.29,67.48,67.25,67.47,116388.0,63.2617,63.4403,63.2241,63.4309,116388.0
2019-02-08 10:40:00,67.48,67.54,67.35,67.39,139413.0,63.4403,63.4967,63.3181,63.3557,139413.0
2019-02-08 10:50:00,67.39,67.42,67.29,67.36,133462.0,63.3557,63.3839,63.2617,63.3275,133462.0
2019-02-08 11:00:00,67.35,67.35,67.25,67.35,178804.0,63.3181,63.3181,63.2241,63.3181,178804.0
2019-02-08 11:10:00,67.35,67.44,67.3,67.34,160768.0,63.3181,63.4027,63.2711,63.3087,160768.0
2019-02-08 11:20:00,67.34,67.42,67.3,67.33,157408.0,63.3087,63.3839,63.2711,63.2993,157408.0
2019-02-08 11:30:00,67.33,67.37,67.18,67.24,151048.0,63.2993,63.3369,63.1582,63.2147,151048.0
2019-02-08 11:40:00,67.24,67.31,67.14,67.23,150303.0,63.2147,63.2805,63.1206,63.2052,150303.0
2019-02-08 11:50:00,67.22,67.43,67.19,67.41,184415.0,63.1958,63.3933,63.1676,63.3745,184415.0
2019-02-08 12:00:00,67.41,67.49,67.31,67.33,163034.0,63.3745,63.4497,63.2805,63.2993,163034.0
2019-02-08 12:10:00,67.33,67.39,67.26,67.39,123129.0,63.2993,63.3557,63.2335,63.3557,123129.0
2019-02-08 12:20:00,67.39,67.42,67.35,67.4,70970.0,63.3557,63.3839,63.3181,63.3651,70970.0
2019-02-08 12:30:00,67.41,67.45,67.39,67.41,51277.0,63.3745,63.4121,63.3557,63.3745,51277.0
2019-02-08 12:40:00,67.42,67.5,67.41,67.49,150498.0,63.3839,63.4591,63.3745,63.4497,150498.0
2019-02-08 12:50:00,67.49,67.49,67.41,67.45,34854.0,63.4497,63.4497,63.3745,63.4121,34854.0
2019-02-08 13:00:00,67.45,67.5,67.45,67.5,92712.0,63.4121,63.4591,63.4121,63.4591,92712.0
2019-02-08 13:10:00,67.51,67.6,67.51,67.56,66739.0,63.4685,63.5531,63.4685,63.5155,66739.0
2019-02-08 13:20:00,67.55,67.56,67.5,67.54,118963.0,63.5061,63.5155,63.4591,63.4967,118963.0
2019-02-08 13:30:00,67.53,67.58,67.49,67.5,159604.0,63.4873,63.5343,63.4497,63.4591,159604.0
2019-02-08 13:40:00,67.5,67.58,67.5,67.56,86071.0,63.4591,63.5343,63.4591,63.5155,86071.0
2019-02-08 13:50:00,67.57,67.65,67.56,67.63,105490.0,63.5249,63.6001,63.5155,63.5813,105490.0
2019-02-08 14:00:00,67.64,67.7,67.59,67.7,155520.0,63.5907,63.6471,63.5437,63.6471,155520.0
2019-02-08 14:10:00,67.7,67.8,67.69,67.75,329844.0,63.6471,63.7411,63.6377,63.6941,329844.0
2019-02-08 14:20:00,67.74,67.79,67.73,67.79,156282.0,63.6847,63.7317,63.6753,63.7317,156282.0
2019-02-08 14:30:00,67.78,67.82,67.73,67.76,194469.0,63.7223,63.7599,63.6753,63.7035,194469.0
2019-02-08 14:40:00,67.76,67.83,67.73,67.78,113700.0,63.7035,63.7693,63.6753,63.7223,113700.0
2019-02-08 14:50:00,67.78,67.8,67.73,67.73,111260.0,63.7223,63.7411,63.6753,63.6753,111260.0
2019-02-08 15:00:00,67.73,67.73,67.66,67.7,230280.0,63.6753,63.6753,63.6095,63.6471,230280.0
2019-02-08 15:10:00,67.71,67.81,67.71,67.79,154551.0,63.6565,63.7505,63.6565,63.7317,154551.0
2019-02-08 15:20:00,67.79,67.83,67.74,67.77,135446.0,63.7317,63.7693,63.6847,63.7129,135446.0
2019-02-08 15:30:00,67.77,67.78,67.71,67.76,203747.0,63.7129,63.7223,63.6565,63.7035,203747.0
2019-02-08 15:40:00,67.76,67.76,67.68,67.71,407767.0,63.7035,63.7035,63.6283,63.6565,407767.0
2019-02-08 15:50:00,67.71,67.98,67.7,67.97,1841028.0,63.6565,63.9104,63.6471,63.9009,1841028.0
2019-02-11 09:30:00,68.2,68.41,68.16,68.23,390142.0,64.1172,64.3146,64.0796,64.1454,390142.0
2019-02-11 09:40:00,68.22,68.22,68.07,68.07,176198.0,64.136,64.136,63.995,63.995,176198.0
2019-02-11 09:50:00,68.07,68.15,67.98,68.08,153375.0,63.995,64.0702,63.9104,64.0044,153375.0
2019-02-11 10:00:00,68.07,68.17,68.03,68.15,172751.0,63.995,64.089,63.9574,64.0702,172751.0
2019-02-11 10:10:00,68.15,68.27,68.1,68.25,161112.0,64.0702,64.183,64.0232,64.1642,161112.0
2019-02-11 10:20:00,68.25,68.26,68.02,68.11,143123.0,64.1642,64.1736,63.948,64.0326,143123.0
2019-02-11 10:30:00,68.12,68.2,68.02,68.14,171479.0,64.042,64.1172,63.948,64.0608,171479.0
2019-02-11 10:40:00,68.15,68.22,68.13,68.18,96711.0,64.0702,64.136,64.0514,64.0984,96711.0
2019-02-11 10:50:00,68.16,68.19,68.04,68.1,77308.0,64.0796,64.1078,63.9668,64.0232,77308.0
2019-02-11 11:00:00,68.11,68.16,67.89,67.92,112535.0,64.0326,64.0796,63.8257,63.8539,112535.0
2019-02-11 11:10:00,67.91,68.08,67.91,68.05,200564.0,63.8445,64.0044,63.8445,63.9762,200564.0
2019-02-11 11:20:00,68.04,68.12,68.03,68.05,95429.0,63.9668,64.042,63.9574,63.9762,95429.0
2019-02-11 11:30:00,68.04,68.07,67.96,68.01,125876.0,63.9668,63.995,63.8915,63.9386,125876.0
2019-02-11 11:40:00,68.0,68.1,67.96,68.08,169179.0,63.9292,64.0232,63.8915,64.0044,169179.0
2019-02-11 11:50:00,68.07,68.07,67.97,68.04,106081.0,63.995,63.995,63.9009,63.9668,106081.0
2019-02-11 12:00:00,68.04,68.13,68.02,68.11,126362.0,63.9668,64.0514,63.948,64.0326,126362.0
2019-02-11 12:10:00,68.11,68.12,68.06,68.07,84171.0,64.0326,64.042,63.9856,63.995,84171.0
2019-02-11 12:20:00,68.06,68.18,68.04,68.16,95866.0,63.9856,64.0984,63.9668,64.0796,95866.0
2019-02-11 12:30:00,68.16,68.18,68.11,68.12,142208.0,64.0796,64.0984,64.0326,64.042,142208.0
2019-02-11 12:40:00,68.12,68.18,68.11,68.11,115335.0,64.042,64.0984,64.0326,64.0326,115335.0
2019-02-11 12:50:00,68.11,68.13,68.07,68.09,59477.0,64.0326,64.0514,63.995,64.0138,59477.0
2019-02-11 13:00:00,68.09,68.11,68.06,68.1,67668.0,64.0138,64.0326,63.9856,64.0232,67668.0
2019-02-11 13:10:00,68.09,68.09,68.01,68.04,51079.0,64.0138,64.0138,63.9386,63.9668,51079.0
2019-02-11 13:20:00,68.05,68.06,67.97,67.97,56798.0,63.9762,63.9856,63.9009,63.9009,56798.0
2019-02-11 13:30:00,67.97,68.01,67.95,68.01,79566.0,63.9009,63.9386,63.8821,63.9386,79566.0
2019-02-11 13:40:00,68.0,68.02,67.88,67.93,64653.0,63.9292,63.948,63.8163,63.8633,64653.0
2019-02-11 13:50:00,67.93,67.98,67.92,67.98,93160.0,63.8633,63.9104,63.8539,63.9104,93160.0
2019-02-11 14:00:00,67.97,68.0,67.92,67.98,213492.0,63.9009,63.9292,63.8539,63.9104,213492.0
2019-02-11 14:10:00,67.99,68.03,67.95,67.95,167115.0,63.9198,63.9574,63.8821,63.8821,167115.0
2019-02-11 14:20:00,67.95,67.99,67.9,67.94,117731.0,63.8821,63.9198,63.8351,63.8727,117731.0
2019-02-11 14:30:00,67.94,67.98,67.9,67.91,121726.0,63.8727,63.9104,63.8351,63.8445,121726.0
2019-02-11 14:40:00,67.92,68.0,67.8,67.82,136325.0,63.8539,63.9292,63.7411,63.7599,136325.0
2019-02-11 14:50:00,67.83,67.92,67.82,67.89,128864.0,63.7693,63.8539,63.7599,63.8257,128864.0
2019-02-11 15:00:00,67.9,67.98,67.89,67.97,176589.0,63.8351,63.9104,63.8257,63.9009,176589.0
2019-02-11 15:10:00,67.97,67.99,67.92,67.93,231042.0,63.9009,63.9198,63.8539,63.8633,231042.0
2019-02-11 15:20:00,67.93,67.98,67.92,67.96,87695.0,63.8633,63.9104,63.8539,63.8915,87695.0
2019-02-11 15:30:00,67.96,67.97,67.84,67.91,214383.0,63.8915,63.9009,63.7787,63.8445,214383.0
2019-02-11 15:40:00,67.9,67.98,67.88,67.94,461705.0,63.8351,63.9104,63.8163,63.8727,461705.0
2019-02-11 15:50:00,67.94,68.01,67.93,67.95,1071730.0,63.8727,63.9386,63.8633,63.8821,1071730.0
2019-02-12 09:30:00,68.43,68.48,68.33,68.42,444054.0,64.3334,64.3804,64.2394,64.324,444054.0
2019-02-12 09:40:00,68.42,68.58,68.42,68.55,179170.0,64.324,64.4744,64.324,64.4462,179170.0
2019-02-12 09:50:00,68.55,68.58,68.47,68.48,216866.0,64.4462,64.4744,64.371,64.3804,216866.0
2019-02-12 10:00:00,68.49,68.65,68.49,68.62,185891.0,64.3898,64.5402,64.3898,64.512,185891.0
2019-02-12 10:10:00,68.62,68.65,68.51,68.59,248776.0,64.512,64.5402,64.4086,64.4838,248776.0
2019-02-12 10:20:00,68.59,68.6,68.47,68.51,152495.0,64.4838,64.4932,64.371,64.4086,152495.0
2019-02-12 10:30:00,68.51,68.57,68.49,68.53,115245.0,64.4086,64.465,64.3898,64.4274,115245.0
2019-02-12 10:40:00,68.53,68.57,68.46,68.52,163891.0,64.4274,64.465,64.3616,64.418,163891.0
2019-02-12 10:50:00,68.52,68.76,68.51,68.75,204105.0,64.418,64.6437,64.4086,64.6343,204105.0
2019-02-12 11:00:00,68.75,68.83,68.73,68.75,144839.0,64.6343,64.7095,64.6155,64.6343,144839.0
2019-02-12 11:10:00,68.74,68.8,68.74,68.78,125186.0,64.6249,64.6813,64.6249,64.6625,125186.0
2019-02-12 11:20:00,68.78,68.79,68.71,68.76,155065.0,64.6625,64.6719,64.5966,64.6437,155065.0
2019-02-12 11:30:00,68.76,68.77,68.73,68.77,89386.0,64.6437,64.6531,64.6155,64.6531,89386.0
2019-02-12 11:40:00,68.76,68.8,68.73,68.76,80326.0,64.6437,64.6813,64.6155,64.6437,80326.0
2019-02-12 11:50:00,68.76,68.83,68.74,68.81,152254.0,64.6437,64.7095,64.6249,64.6907,152254.0
2019-02-12 12:00:00,68.8,68.85,68.76,68.77,117896.0,64.6813,64.7283,64.6437,64.6531,117896.0
2019-02-12 12:10:00,68.78,68.81,68.71,68.72,342794.0,64.6625,64.6907,64.5966,64.6061,342794.0
2019-02-12 12:20:00,68.72,68.81,68.72,68.78,129590.0,64.6061,64.6907,64.6061,64.6625,129590.0
2019-02-12 12:30:00,68.78,68.87,68.78,68.84,85036.0,64.6625,64.7471,64.6625,64.7189,85036.0
2019-02-12 12:40:00,68.84,68.85,68.71,68.73,352656.0,64.7189,64.7283,64.5966,64.6155,352656.0
2019-02-12 12:50:00,68.73,68.79,68.73,68.77,106488.0,64.6155,64.6719,64.6155,64.6531,106488.0
2019-02-12 13:00:00,68.77,68.79,68.74,68.78,50604.0,64.6531,64.6719,64.6249,64.6625,50604.0
2019-02-12 13:10:00,68.78,68.79,68.75,68.78,57619.0,64.6625,64.6719,64.6343,64.6625,57619.0
2019-02-12 13:20:00,68.78,68.82,68.77,68.79,120861.0,64.6625,64.7001,64.6531,64.6719,120861.0
2019-02-12 13:30:00,68.79,68.87,68.79,68.82,158242.0,64.6719,64.7471,64.6719,64.7001,158242.0
2019-02-12 13:40:00,68.83,68.85,68.81,68.85,171754.0,64.7095,64.7283,64.6907,64.7283,171754.0
2019-02-12 13:50:00,68.85,68.91,68.85,68.88,315196.0,64.7283,64.7847,64.7283,64.7565,315196.0
2019-02-12 14:00:00,68.89,68.89,68.82,68.84,525668.0,64.7659,64.7659,64.7001,64.7189,525668.0
2019-02-12 14:10:00,68.85,68.87,68.83,68.86,112029.0,64.7283,64.7471,64.7095,64.7377,112029.0
2019-02-12 14:20:00,68.87,68.91,68.86,68.87,159020.0,64.7471,64.7847,64.7377,64.7471,159020.0
2019-02-12 14:30:00,68.87,68.87,68.82,68.84,100980.0,64.7471,64.7471,64.7001,64.7189,100980.0
2019-02-12 14:40:00,68.84,68.9,68.84,68.87,148023.0,64.7189,64.7753,64.7189,64.7471,148023.0
2019-02-12 14:50:00,68.88,68.89,68.83,68.84,194564.0,64.7565,64.7659,64.7095,64.7189,194564.0
2019-02-12 15:00:00,68.84,68.87,68.83,68.87,138798.0,64.7189,64.7471,64.7095,64.7471,138798.0
2019-02-12 15:10:00,68.87,68.89,68.84,68.88,134922.0,64.7471,64.7659,64.7189,64.7565,134922.0
2019-02-12 15:20:00,68.88,68.95,68.85,68.91,403188.0,64.7565,64.8223,64.7283,64.7847,403188.0
2019-02-12 15:30:00,68.92,68.93,68.85,68.86,281049.0,64.7941,64.8035,64.7283,64.7377,281049.0
2019-02-12 15:40:00,68.87,68.89,68.82,68.84,326151.0,64.7471,64.7659,64.7001,64.7189,326151.0
2019-02-12 15:50:00,68.85,68.93,68.81,68.85,1504610.0,64.7283,64.8035,64.6907,64.7283,1504610.0
2019-02-13 09:30:00,69.2,69.41,69.12,69.38,355583.0,65.0573,65.2547,64.9821,65.2265,355583.0
2019-02-13 09:40:00,69.39,69.45,69.22,69.3,437077.0,65.2359,65.2923,65.0761,65.1513,437077.0
2019-02-13 09:50:00,69.31,69.34,69.21,69.23,197201.0,65.1607,65.1889,65.0667,65.0855,197201.0
2019-02-13 10:00:00,69.23,69.29,69.1,69.12,316763.0,65.0855,65.1419,64.9633,64.9821,316763.0
2019-02-13 10:10:00,69.13,69.2,69.02,69.11,260395.0,64.9915,65.0573,64.8881,64.9727,260395.0
2019-02-13 10:20:00,69.11,69.25,69.09,69.2,248159.0,64.9727,65.1043,64.9539,65.0573,248159.0
2019-02-13 10:30:00,69.2,69.33,69.14,69.26,231195.0,65.0573,65.1795,65.0009,65.1137,231195.0
2019-02-13 10:40:00,69.25,69.31,69.2,69.24,212149.0,65.1043,65.1607,65.0573,65.0949,212149.0
2019-02-13 10:50:00,69.24,69.27,69.13,69.2,244311.0,65.0949,65.1231,64.9915,65.0573,244311.0
2019-02-13 11:00:00,69.2,69.26,69.15,69.17,68859.0,65.0573,65.1137,65.0103,65.0291,68859.0
2019-02-13 11:10:00,69.17,69.2,69.08,69.08,109046.0,65.0291,65.0573,64.9445,64.9445,109046.0
2019-02-13 11:20:00,69.08,69.1,69.03,69.03,114835.0,64.9445,64.9633,64.8975,64.8975,114835.0
2019-02-13 11:30:00,69.03,69.03,68.91,68.95,211254.0,64.8975,64.8975,64.7847,64.8223,211254.0
2019-02-13 11:40:00,68.95,69.01,68.92,68.98,70275.0,64.8223,64.8787,64.7941,64.8505,70275.0
2019-02-13 11:50:00,68.99,69.08,68.99,69.08,77294.0,64.8599,64.9445,64.8599,64.9445,77294.0
2019-02-13 12:00:00,69.07,69.12,69.06,69.06,51427.0,64.9351,64.9821,64.9257,64.9257,51427.0
2019-02-13 12:10:00,69.07,69.1,69.03,69.03,53764.0,64.9351,64.9633,64.8975,64.8975,53764.0
2019-02-13 12:20:00,69.03,69.06,69.0,69.05,64220.0,64.8975,64.9257,64.8693,64.9163,64220.0
2019-02-13 12:30:00,69.05,69.08,69.03,69.04,93365.0,64.9163,64.9445,64.8975,64.9069,93365.0
2019-02-13 12:40:00,69.04,69.11,69.04,69.08,129940.0,64.9069,64.9727,64.9069,64.9445,129940.0
2019-02-13 12:50:00,69.09,69.09,68.98,69.06,54519.0,64.9539,64.9539,64.8505,64.9257,54519.0
2019-02-13 13:00:00,69.05,69.08,69.02,69.06,51118.0,64.9163,64.9445,64.8881,64.9257,51118.0
2019-02-13 13:10:00,69.06,69.07,69.04,69.06,115168.0,64.9257,64.9351,64.9069,64.9257,115168.0
2019-02-13 13:20:00,69.07,69.12,69.06,69.1,65586.0,64.9351,64.9821,64.9257,64.9633,65586.0
2019-02-13 13:30:00,69.1,69.12,69.09,69.09,59449.0,64.9633,64.9821,64.9539,64.9539,59449.0
2019-02-13 13:40:00,69.09,69.13,69.08,69.09,50384.0,64.9539,64.9915,64.9445,64.9539,50384.0
2019-02-13 13:50:00,69.1,69.12,69.08,69.1,52239.0,64.9633,64.9821,64.9445,64.9633,52239.0
2019-02-13 14:00:00,69.1,69.15,69.1,69.13,119036.0,64.9633,65.0103,64.9633,64.9915,119036.0
2019-02-13 14:10:00,69.14,69.17,69.13,69.17,112797.0,65.0009,65.0291,64.9915,65.0291,112797.0
2019-02-13 14:20:00,69.16,69.17,69.14,69.17,102290.0,65.0197,65.0291,65.0009,65.0291,102290.0
2019-02-13 14:30:00,69.18,69.19,69.15,69.16,218028.0,65.0385,65.0479,65.0103,65.0197,218028.0
2019-02-13 14:40:00,69.16,69.28,69.16,69.27,319524.0,65.0197,65.1325,65.0197,65.1231,319524.0
2019-02-13 14:50:00,69.27,69.28,69.21,69.23,103322.0,65.1231,65.1325,65.0667,65.0855,103322.0
2019-02-13 15:00:00,69.23,69.26,69.17,69.19,234130.0,65.0855,65.1137,65.0291,65.0479,234130.0
2019-02-13 15:10:00,69.19,69.24,69.18,69.2,136049.0,65.0479,65.0949,65.0385,65.0573,136049.0
2019-02-13 15:20:00,69.2,69.22,69.18,69.21,108552.0,65.0573,65.0761,65.0385,65.0667,108552.0
2019-02-13 15:30:00,69.22,69.23,69.16,69.16,406321.0,65.0761,65.0855,65.0197,65.0197,406321.0
2019-02-13 15:40:00,69.17,69.18,68.93,68.98,499120.0,65.0291,65.0385,64.8035,64.8505,499120.0
2019-02-13 15:50:00,68.98,69.01,68.91,68.95,1566089.0,64.8505,64.8787,64.7847,64.8223,1566089.0
2019-02-14 09:30:00,68.74,68.99,68.64,68.95,471091.0,64.6249,64.8599,64.5308,64.8223,471091.0
2019-02-14 09:40:00,68.96,69.02,68.79,68.9,514784.0,64.8317,64.8881,64.6719,64.7753,514784.0
2019-02-14 09:50:00,68.9,69.1,68.87,69.08,613887.0,64.7753,64.9633,64.7471,64.9445,613887.0
2019-02-14 10:00:00,69.08,69.18,69.01,69.06,522225.0,64.9445,65.0385,64.8787,64.9257,522225.0
2019-02-14 10:10:00,69.07,69.19,69.03,69.19,195695.0,64.9351,65.0479,64.8975,65.0479,195695.0
2019-02-14 10:20:00,69.18,69.21,69.1,69.16,113967.0,65.0385,65.0667,64.9633,65.0197,113967.0
2019-02-14 10:30:00,69.16,69.21,68.81,68.86,499474.0,65.0197,65.0667,64.6907,64.7377,499474.0
2019-02-14 10:40:00,68.87,69.08,68.87,69.08,413492.0,64.7471,64.9445,64.7471,64.9445,413492.0
2019-02-14 10:50:00,69.09,69.1,68.93,68.98,222529.0,64.9539,64.9633,64.8035,64.8505,222529.0
2019-02-14 11:00:00,68.99,69.02,68.85,68.95,151006.0,64.8599,64.8881,64.7283,64.8223,151006.0
2019-02-14 11:10:00,68.95,68.98,68.88,68.92,149137.0,64.8223,64.8505,64.7565,64.7941,149137.0
2019-02-14 11:20:00,68.93,68.97,68.88,68.91,114850.0,64.8035,64.8411,64.7565,64.7847,114850.0
2019-02-14 11:30:00,68.92,68.95,68.81,68.93,179995.0,64.7941,64.8223,64.6907,64.8035,179995.0
2019-02-14 11:40:00,68.92,69.1,68.92,69.07,90859.0,64.7941,64.9633,64.7941,64.9351,90859.0
2019-02-14 11:50:00,69.07,69.1,69.03,69.04,55450.0,64.9351,64.9633,64.8975,64.9069,55450.0
2019-02-14 12:00:00,69.05,69.1,68.99,69.08,152760.0,64.9163,64.9633,64.8599,64.9445,152760.0
2019-02-14 12:10:00,69.07,69.16,69.04,69.16,249459.0,64.9351,65.0197,64.9069,65.0197,249459.0
2019-02-14 12:20:00,69.16,69.27,69.15,69.22,150132.0,65.0197,65.1231,65.0103,65.0761,150132.0
2019-02-14 12:30:00,69.23,69.25,69.18,69.19,109759.0,65.0855,65.1043,65.0385,65.0479,109759.0
2019-02-14 12:40:00,69.18,69.26,69.17,69.22,90941.0,65.0385,65.1137,65.0291,65.0761,90941.0
2019-02-14 12:50:00,69.21,69.24,69.18,69.21,63208.0,65.0667,65.0949,65.0385,65.0667,63208.0
2019-02-14 13:00:00,69.22,69.25,69.18,69.22,87852.0,65.0761,65.1043,65.0385,65.0761,87852.0
2019-02-14 13:10:00,69.21,69.22,69.17,69.18,68414.0,65.0667,65.0761,65.0291,65.0385,68414.0
2019-02-14 13:20:00,69.18,69.19,69.13,69.17,134152.0,65.0385,65.0479,64.9915,65.0291,134152.0
2019-02-14 13:30:00,69.17,69.23,69.17,69.2,114637.0,65.0291,65.0855,65.0291,65.0573,114637.0
2019-02-14 13:40:00,69.2,69.22,69.18,69.19,74757.0,65.0573,65.0761,65.0385,65.0479,74757.0
2019-02-14 13:50:00,69.19,69.2,69.14,69.16,121936.0,65.0479,65.0573,65.0009,65.0197,121936.0
2019-02-14 14:00:00,69.17,69.18,69.12,69.18,70693.0,65.0291,65.0385,64.9821,65.0385,70693.0
2019-02-14 14:10:00,69.19,69.23,69.18,69.19,92829.0,65.0479,65.0855,65.0385,65.0479,92829.0
2019-02-14 14:20:00,69.19,69.27,69.16,69.23,144841.0,65.0479,65.1231,65.0197,65.0855,144841.0
2019-02-14 14:30:00,69.22,69.24,69.17,69.21,131417.0,65.0761,65.0949,65.0291,65.0667,131417.0
2019-02-14 14:40:00,69.21,69.24,69.18,69.19,101130.0,65.0667,65.0949,65.0385,65.0479,101130.0
2019-02-14 14:50:00,69.18,69.19,69.1,69.13,113253.0,65.0385,65.0479,64.9633,64.9915,113253.0
2019-02-14 15:00:00,69.14,69.32,69.12,69.15,343643.0,65.0009,65.1701,64.9821,65.0103,343643.0
2019-02-14 15:10:00,69.15,69.18,69.07,69.14,191073.0,65.0103,65.0385,64.9351,65.0009,191073.0
2019-02-14 15:20:00,69.14,69.18,69.11,69.15,153919.0,65.0009,65.0385,64.9727,65.0103,153919.0
2019-02-14 15:30:00,69.14,69.25,69.13,69.22,221273.0,65.0009,65.1043,64.9915,65.0761,221273.0
2019-02-14 15:40:00,69.22,69.22,69.14,69.15,229511.0,65.0761,65.0761,65.0009,65.0103,229511.0
2019-02-14 15:50:00,69.15,69.22,69.04,69.07,1071245.0,65.0103,65.0761,64.9069,64.9351,1071245.0
2019-02-15 09:30:00,69.59,69.68,69.41,69.48,448740.0,65.424,65.5086,65.2547,65.3206,448740.0
2019-02-15 09:40:00,69.48,69.53,69.35,69.44,298646.0,65.3206,65.3676,65.1983,65.2829,298646.0
2019-02-15 09:50:00,69.44,69.45,69.23,69.39,218676.0,65.2829,65.2923,65.0855,65.2359,218676.0
2019-02-15 10:00:00,69.4,69.48,69.32,69.42,219895.0,65.2453,65.3206,65.1701,65.2641,219895.0
2019-02-15 10:10:00,69.42,69.52,69.36,69.52,218280.0,65.2641,65.3582,65.2077,65.3582,218280.0
2019-02-15 10:20:00,69.52,69.59,69.51,69.55,232462.0,65.3582,65.424,65.3488,65.3864,232462.0
2019-02-15 10:30:00,69.56,69.65,69.55,69.63,123264.0,65.3958,65.4804,65.3864,65.4616,123264.0
2019-02-15 10:40:00,69.63,69.69,69.52,69.56,243740.0,65.4616,65.518,65.3582,65.3958,243740.0
2019-02-15 10:50:00,69.56,69.56,69.37,69.4,102542.0,65.3958,65.3958,65.2171,65.2453,102542.0
2019-02-15 11:00:00,69.4,69.51,69.39,69.45,110987.0,65.2453,65.3488,65.2359,65.2923,110987.0
2019-02-15 11:10:00,69.46,69.46,69.28,69.3,115607.0,65.3017,65.3017,65.1325,65.1513,115607.0
2019-02-15 11:20:00,69.3,69.4,69.23,69.39,135046.0,65.1513,65.2453,65.0855,65.2359,135046.0
2019-02-15 11:30:00,69.39,69.39,69.29,69.35,135546.0,65.2359,65.2359,65.1419,65.1983,135546.0
2019-02-15 11:40:00,69.36,69.4,69.27,69.35,98955.0,65.2077,65.2453,65.1231,65.1983,98955.0
2019-02-15 11:50:00,69.36,69.43,69.31,69.37,65102.0,65.2077,65.2735,65.1607,65.2171,65102.0
2019-02-15 12:00:00,69.37,69.41,69.33,69.41,60337.0,65.2171,65.2547,65.1795,65.2547,60337.0
2019-02-15 12:10:00,69.39,69.46,69.39,69.45,54110.0,65.2359,65.3017,65.2359,65.2923,54110.0
2019-02-15 12:20:00,69.44,69.47,69.41,69.44,55021.0,65.2829,65.3112,65.2547,65.2829,55021.0
2019-02-15 12:30:00,69.44,69.45,69.38,69.41,42046.0,65.2829,65.2923,65.2265,65.2547,42046.0
2019-02-15 12:40:00,69.42,69.44,69.37,69.4,44195.0,65.2641,65.2829,65.2171,65.2453,44195.0
2019-02-15 12:50:00,69.39,69.39,69.34,69.35,43301.0,65.2359,65.2359,65.1889,65.1983,43301.0
2019-02-15 13:00:00,69.35,69.38,69.31,69.33,158469.0,65.1983,65.2265,65.1607,65.1795,158469.0
2019-02-15 13:10:00,69.33,69.36,69.3,69.32,125904.0,65.1795,65.2077,65.1513,65.1701,125904.0
2019-02-15 13:20:00,69.32,69.34,69.27,69.27,48993.0,65.1701,65.1889,65.1231,65.1231,48993.0
2019-02-15 13:30:00,69.27,69.34,69.27,69.33,46185.0,65.1231,65.1889,65.1231,65.1795,46185.0
2019-02-15 13:40:00,69.33,69.37,69.32,69.36,50529.0,65.1795,65.2171,65.1701,65.2077,50529.0
2019-02-15 13:50:00,69.36,69.4,69.35,69.37,67127.0,65.2077,65.2453,65.1983,65.2171,67127.0
2019-02-15 14:00:00,69.38,69.44,69.38,69.42,89962.0,65.2265,65.2829,65.2265,65.2641,89962.0
2019-02-15 14:10:00,69.42,69.45,69.38,69.42,83584.0,65.2641,65.2923,65.2265,65.2641,83584.0
2019-02-15 14:20:00,69.42,69.44,69.39,69.41,88294.0,65.2641,65.2829,65.2359,65.2547,88294.0
2019-02-15 14:30:00,69.42,69.5,69.4,69.48,77150.0,65.2641,65.3394,65.2453,65.3206,77150.0
2019-02-15 14:40:00,69.48,69.53,69.48,69.5,70410.0,65.3206,65.3676,65.3206,65.3394,70410.0
2019-02-15 14:50:00,69.5,69.54,69.48,69.52,187509.0,65.3394,65.377,65.3206,65.3582,187509.0
2019-02-15 15:00:00,69.51,69.51,69.46,69.48,174751.0,65.3488,65.3488,65.3017,65.3206,174751.0
2019-02-15 15:10:00,69.48,69.49,69.41,69.42,256361.0,65.3206,65.33,65.2547,65.2641,256361.0
2019-02-15 15:20:00,69.42,69.48,69.41,69.47,103641.0,65.2641,65.3206,65.2547,65.3112,103641.0
2019-02-15 15:30:00,69.48,69.52,69.46,69.52,181766.0,65.3206,65.3582,65.3017,65.3582,181766.0
2019-02-15 15:40:00,69.52,69.62,69.51,69.57,627973.0,65.3582,65.4522,65.3488,65.4052,627973.0
2019-02-15 15:50:00,69.57,69.6,69.48,69.6,1277549.0,65.4052,65.4334,65.3206,65.4334,1277549.0
2019-02-19 09:30:00,69.34,69.58,69.32,69.56,330487.0,65.1889,65.4146,65.1701,65.3958,330487.0
2019-02-19 09:40:00,69.57,69.63,69.49,69.51,212476.0,65.4052,65.4616,65.33,65.3488,212476.0
2019-02-19 09:50:00,69.51,69.56,69.48,69.51,323084.0,65.3488,65.3958,65.3206,65.3488,323084.0
2019-02-19 10:00:00,69.51,69.59,69.48,69.51,188511.0,65.3488,65.424,65.3206,65.3488,188511.0
2019-02-19 10:10:00,69.52,69.62,69.52,69.59,323204.0,65.3582,65.4522,65.3582,65.424,323204.0
2019-02-19 10:20:00,69.58,69.6,69.55,69.58,104487.0,65.4146,65.4334,65.3864,65.4146,104487.0
2019-02-19 10:30:00,69.58,69.58,69.48,69.5,296650.0,65.4146,65.4146,65.3206,65.3394,296650.0
2019-02-19 10:40:00,69.5,69.58,69.48,69.53,146221.0,65.3394,65.4146,65.3206,65.3676,146221.0
2019-02-19 10:50:00,69.53,69.56,69.51,69.52,93763.0,65.3676,65.3958,65.3488,65.3582,93763.0
2019-02-19 11:00:00,69.53,69.58,69.53,69.56,171300.0,65.3676,65.4146,65.3676,65.3958,171300.0
2019-02-19 11:10:00,69.56,69.58,69.52,69.56,93088.0,65.3958,65.4146,65.3582,65.3958,93088.0
2019-02-19 11:20:00,69.56,69.57,69.46,69.48,130910.0,65.3958,65.4052,65.3017,65.3206,130910.0
2019-02-19 11:30:00,69.48,69.58,69.48,69.56,168749.0,65.3206,65.4146,65.3206,65.3958,168749.0
2019-02-19 11:40:00,69.56,69.73,69.55,69.69,256776.0,65.3958,65.5556,65.3864,65.518,256776.0
2019-02-19 11:50:00,69.69,69.75,69.66,69.75,134638.0,65.518,65.5744,65.4898,65.5744,134638.0
2019-02-19 12:00:00,69.75,69.76,69.67,69.69,95859.0,65.5744,65.5838,65.4992,65.518,95859.0
2019-02-19 12:10:00,69.69,69.72,69.67,69.7,80651.0,65.518,65.5462,65.4992,65.5274,80651.0
2019-02-19 12:20:00,69.7,69.74,69.69,69.73,78407.0,65.5274,65.565,65.518,65.5556,78407.0
2019-02-19 12:30:00,69.73,69.73,69.67,69.7,79971.0,65.5556,65.5556,65.4992,65.5274,79971.0
2019-02-19 12:40:00,69.7,69.75,69.7,69.72,62917.0,65.5274,65.5744,65.5274,65.5462,62917.0
2019-02-19 12:50:00,69.72,69.72,69.67,69.67,97471.0,65.5462,65.5462,65.4992,65.4992,97471.0
2019-02-19 13:00:00,69.68,69.68,69.61,69.62,113833.0,65.5086,65.5086,65.4428,65.4522,113833.0
2019-02-19 13:10:00,69.63,69.65,69.61,69.63,54897.0,65.4616,65.4804,65.4428,65.4616,54897.0
2019-02-19 13:20:00,69.64,69.66,69.63,69.63,78410.0,65.471,65.4898,65.4616,65.4616,78410.0
2019-02-19 13:30:00,69.63,69.64,69.59,69.63,260292.0,65.4616,65.471,65.424,65.4616,260292.0
2019-02-19 13:40:00,69.64,69.66,69.61,69.64,68696.0,65.471,65.4898,65.4428,65.471,68696.0
2019-02-19 13:50:00,69.64,69.65,69.61,69.63,60797.0,65.471,65.4804,65.4428,65.4616,60797.0
2019-02-19 14:00:00,69.64,69.71,69.63,69.7,106068.0,65.471,65.5368,65.4616,65.5274,106068.0
2019-02-19 14:10:00,69.7,69.71,69.69,69.7,142830.0,65.5274,65.5368,65.518,65.5274,142830.0
2019-02-19 14:20:00,69.7,69.76,69.69,69.73,78947.0,65.5274,65.5838,65.518,65.5556,78947.0
2019-02-19 14:30:00,69.74,69.77,69.73,69.76,289562.0,65.565,65.5932,65.5556,65.5838,289562.0
2019-02-19 14:40:00,69.76,69.82,69.65,69.8,461094.0,65.5838,65.6402,65.4804,65.6214,461094.0
2019-02-19 14:50:00,69.8,69.85,69.79,69.84,109104.0,65.6214,65.6684,65.612,65.659,109104.0
2019-02-19 15:00:00,69.84,69.84,69.78,69.82,149153.0,65.659,65.659,65.6026,65.6402,149153.0
2019-02-19 15:10:00,69.81,69.81,69.73,69.73,147781.0,65.6308,65.6308,65.5556,65.5556,147781.0
2019-02-19 15:20:00,69.74,69.74,69.68,69.71,192012.0,65.565,65.565,65.5086,65.5368,192012.0
2019-02-19 15:30:00,69.7,69.75,69.69,69.7,182706.0,65.5274,65.5744,65.518,65.5274,182706.0
2019-02-19 15:40:00,69.71,69.76,69.67,69.68,615376.0,65.5368,65.5838,65.4992,65.5086,615376.0
2019-02-19 15:50:00,69.68,69.7,69.59,69.63,1153488.0,65.5086,65.5274,65.424,65.4616,1153488.0
2019-02-20 09:30:00,69.7,69.87,69.69,69.75,333339.0,65.5274,65.6872,65.518,65.5744,333339.0
2019-02-20 09:40:00,69.75,69.85,69.73,69.76,246522.0,65.5744,65.6684,65.5556,65.5838,246522.0
2019-02-20 09:50:00,69.76,69.92,69.76,69.88,445910.0,65.5838,65.7342,65.5838,65.6966,445910.0
2019-02-20 10:00:00,69.89,69.92,69.82,69.86,131261.0,65.706,65.7342,65.6402,65.6778,131261.0
2019-02-20 10:10:00,69.87,69.94,69.81,69.91,112254.0,65.6872,65.753,65.6308,65.7248,112254.0
2019-02-20 10:20:00,69.9,69.96,69.87,69.95,763762.0,65.7154,65.7718,65.6872,65.7624,763762.0
2019-02-20 10:30:00,69.95,70.0,69.92,69.95,359064.0,65.7624,65.8094,65.7342,65.7624,359064.0
2019-02-20 10:40:00,69.96,70.01,69.95,69.97,170667.0,65.7718,65.8188,65.7624,65.7812,170667.0
2019-02-20 10:50:00,69.96,69.97,69.89,69.89,80180.0,65.7718,65.7812,65.706,65.706,80180.0
2019-02-20 11:00:00,69.88,69.93,69.87,69.92,107943.0,65.6966,65.7436,65.6872,65.7342,107943.0
2019-02-20 11:10:00,69.93,69.94,69.86,69.89,63269.0,65.7436,65.753,65.6778,65.706,63269.0
2019-02-20 11:20:00,69.89,69.91,69.83,69.9,107422.0,65.706,65.7248,65.6496,65.7154,107422.0
2019-02-20 11:30:00,69.9,69.9,69.83,69.86,141709.0,65.7154,65.7154,65.6496,65.6778,141709.0
2019-02-20 11:40:00,69.86,69.93,69.85,69.88,219245.0,65.6778,65.7436,65.6684,65.6966,219245.0
2019-02-20 11:50:00,69.88,69.92,69.84,69.84,101329.0,65.6966,65.7342,65.659,65.659,101329.0
2019-02-20 12:00:00,69.84,69.86,69.68,69.72,171094.0,65.659,65.6778,65.5086,65.5462,171094.0
2019-02-20 12:10:00,69.72,69.76,69.7,69.72,203975.0,65.5462,65.5838,65.5274,65.5462,203975.0
2019-02-20 12:20:00,69.73,69.73,69.45,69.46,370335.0,65.5556,65.5556,65.2923,65.3017,370335.0
2019-02-20 12:30:00,69.46,69.53,69.43,69.53,171720.0,65.3017,65.3676,65.2735,65.3676,171720.0
2019-02-20 12:40:00,69.54,69.56,69.52,69.52,195126.0,65.377,65.3958,65.3582,65.3582,195126.0
2019-02-20 12:50:00,69.52,69.52,69.4,69.46,139943.0,65.3582,65.3582,65.2453,65.3017,139943.0
2019-02-20 13:00:00,69.46,69.57,69.45,69.57,67693.0,65.3017,65.4052,65.2923,65.4052,67693.0
2019-02-20 13:10:00,69.57,69.62,69.55,69.61,59981.0,65.4052,65.4522,65.3864,65.4428,59981.0
2019-02-20 13:20:00,69.61,69.68,69.6,69.68,148974.0,65.4428,65.5086,65.4334,65.5086,148974.0
2019-02-20 13:30:00,69.68,69.69,69.64,69.65,96335.0,65.5086,65.518,65.471,65.4804,96335.0
2019-02-20 13:40:00,69.65,69.68,69.62,69.66,77158.0,65.4804,65.5086,65.4522,65.4898,77158.0
2019-02-20 13:50:00,69.66,69.76,69.63,69.74,162976.0,65.4898,65.5838,65.4616,65.565,162976.0
2019-02-20 14:00:00,69.73,69.87,69.58,69.65,624137.0,65.5556,65.6872,65.4146,65.4804,624137.0
2019-02-20 14:10:00,69.66,69.69,69.46,69.47,358118.0,65.4898,65.518,65.3017,65.3112,358118.0
2019-02-20 14:20:00,69.47,69.53,69.35,69.52,206692.0,65.3112,65.3676,65.1983,65.3582,206692.0
2019-02-20 14:30:00,69.52,69.71,69.51,69.63,341640.0,65.3582,65.5368,65.3488,65.4616,341640.0
2019-02-20 14:40:00,69.64,69.71,69.59,69.69,166205.0,65.471,65.5368,65.424,65.518,166205.0
2019-02-20 14:50:00,69.68,69.76,69.67,69.69,99459.0,65.5086,65.5838,65.4992,65.518,99459.0
2019-02-20 15:00:00,69.7,69.71,69.63,69.7,139555.0,65.5274,65.5368,65.4616,65.5274,139555.0
2019-02-20 15:10:00,69.71,69.75,69.66,69.74,120334.0,65.5368,65.5744,65.4898,65.565,120334.0
2019-02-20 15:20:00,69.74,69.77,69.69,69.69,120905.0,65.565,65.5932,65.518,65.518,120905.0
2019-02-20 15:30:00,69.69,69.74,69.67,69.73,128324.0,65.518,65.565,65.4992,65.5556,128324.0
2019-02-20 15:40:00,69.72,69.78,69.65,69.67,431281.0,65.5462,65.6026,65.4804,65.4992,431281.0
2019-02-20 15:50:00,69.67,69.72,69.59,69.72,1296967.0,65.4992,65.5462,65.424,65.5462,1296967.0
2019-02-21 09:30:00,69.62,69.81,69.55,69.64,285118.0,65.4522,65.6308,65.3864,65.471,285118.0
2019-02-21 09:40:00,69.64,69.73,69.42,69.44,496522.0,65.471,65.5556,65.2641,65.2829,496522.0
2019-02-21 09:50:00,69.43,69.51,69.37,69.47,629899.0,65.2735,65.3488,65.2171,65.3112,629899.0
2019-02-21 10:00:00,69.46,69.51,69.35,69.42,450110.0,65.3017,65.3488,65.1983,65.2641,450110.0
2019-02-21 10:10:00,69.43,69.5,69.32,69.46,258015.0,65.2735,65.3394,65.1701,65.3017,258015.0
2019-02-21 10:20:00,69.47,69.51,69.37,69.39,225462.0,65.3112,65.3488,65.2171,65.2359,225462.0
2019-02-21 10:30:00,69.39,69.5,69.39,69.49,93715.0,65.2359,65.3394,65.2359,65.33,93715.0
2019-02-21 10:40:00,69.5,69.58,69.44,69.51,143537.0,65.3394,65.4146,65.2829,65.3488,143537.0
2019-02-21 10:50:00,69.51,69.64,69.45,69.56,159179.0,65.3488,65.471,65.2923,65.3958,159179.0
2019-02-21 11:00:00,69.57,69.76,69.53,69.72,275589.0,65.4052,65.5838,65.3676,65.5462,275589.0
2019-02-21 11:10:00,69.72,69.81,69.71,69.73,148669.0,65.5462,65.6308,65.5368,65.5556,148669.0
2019-02-21 11:20:00,69.74,69.75,69.66,69.67,115004.0,65.565,65.5744,65.4898,65.4992,115004.0
2019-02-21 11:30:00,69.67,69.76,69.66,69.73,127317.0,65.4992,65.5838,65.4898,65.5556,127317.0
2019-02-21 11:40:00,69.73,69.79,69.71,69.73,76239.0,65.5556,65.612,65.5368,65.5556,76239.0
2019-02-21 11:50:00,69.74,69.93,69.71,69.86,201895.0,65.565,65.7436,65.5368,65.6778,201895.0
2019-02-21 12:00:00,69.86,69.93,69.86,69.87,153428.0,65.6778,65.7436,65.6778,65.6872,153428.0
2019-02-21 12:10:00,69.88,69.91,69.85,69.89,78729.0,65.6966,65.7248,65.6684,65.706,78729.0
2019-02-21 12:20:00,69.88,69.96,69.88,69.95,83246.0,65.6966,65.7718,65.6966,65.7624,83246.0
2019-02-21 12:30:00,69.96,70.03,69.94,69.95,106869.0,65.7718,65.8376,65.753,65.7624,106869.0
2019-02-21 12:40:00,69.96,70.02,69.92,69.94,73109.0,65.7718,65.8282,65.7342,65.753,73109.0
2019-02-21 12:50:00,69.95,70.01,69.94,70.01,84455.0,65.7624,65.8188,65.753,65.8188,84455.0
2019-02-21 13:00:00,70.02,70.02,69.96,69.99,113363.0,65.8282,65.8282,65.7718,65.8,113363.0
2019-02-21 13:10:00,69.98,69.99,69.95,69.95,110749.0,65.7906,65.8,65.7624,65.7624,110749.0
2019-02-21 13:20:00,69.96,69.98,69.89,69.92,129211.0,65.7718,65.7906,65.706,65.7342,129211.0
2019-02-21 13:30:00,69.92,69.93,69.88,69.88,104690.0,65.7342,65.7436,65.6966,65.6966,104690.0
2019-02-21 13:40:00,69.89,69.93,69.89,69.92,82500.0,65.706,65.7436,65.706,65.7342,82500.0
2019-02-21 13:50:00,69.92,69.94,69.9,69.92,542646.0,65.7342,65.753,65.7154,65.7342,542646.0
2019-02-21 14:00:00,69.92,69.94,69.87,69.88,157825.0,65.7342,65.753,65.6872,65.6966,157825.0
2019-02-21 14:10:00,69.88,69.9,69.78,69.79,298813.0,65.6966,65.7154,65.6026,65.612,298813.0
2019-02-21 14:20:00,69.79,69.81,69.65,69.72,187678.0,65.612,65.6308,65.4804,65.5462,187678.0
2019-02-21 14:30:00,69.72,69.74,69.67,69.67,320947.0,65.5462,65.565,65.4992,65.4992,320947.0
2019-02-21 14:40:00,69.68,69.73,69.55,69.57,336346.0,65.5086,65.5556,65.3864,65.4052,336346.0
2019-02-21 14:50:00,69.57,69.58,69.5,69.55,217071.0,65.4052,65.4146,65.3394,65.3864,217071.0
2019-02-21 15:00:00,69.55,69.66,69.53,69.64,199581.0,65.3864,65.4898,65.3676,65.471,199581.0
2019-02-21 15:10:00,69.64,69.65,69.58,69.59,143563.0,65.471,65.4804,65.4146,65.424,143563.0
2019-02-21 15:20:00,69.59,69.62,69.56,69.59,150922.0,65.424,65.4522,65.3958,65.424,150922.0
2019-02-21 15:30:00,69.59,69.61,69.47,69.56,360020.0,65.424,65.4428,65.3112,65.3958,360020.0
2019-02-21 15:40:00,69.56,69.66,69.53,69.65,453093.0,65.3958,65.4898,65.3676,65.4804,453093.0
2019-02-21 15:50:00,69.65,69.76,69.62,69.75,1009288.0,65.4804,65.5838,65.4522,65.5744,1009288.0
2019-02-22 09:30:00,70.05,70.34,70.05,70.21,327500.0,65.8564,66.1291,65.8564,66.0069,327500.0
2019-02-22 09:40:00,70.21,70.34,70.19,70.28,325426.0,66.0069,66.1291,65.988,66.0727,325426.0
2019-02-22 09:50:00,70.27,70.43,70.26,70.43,314591.0,66.0633,66.2137,66.0539,66.2137,314591.0
2019-02-22 10:00:00,70.44,70.51,70.4,70.43,178183.0,66.2231,66.2889,66.1855,66.2137,178183.0
2019-02-22 10:10:00,70.44,70.5,70.33,70.39,1184479.0,66.2231,66.2795,66.1197,66.1761,1184479.0
2019-02-22 10:20:00,70.39,70.43,70.35,70.39,90024.0,66.1761,66.2137,66.1385,66.1761,90024.0
2019-02-22 10:30:00,70.39,70.43,70.34,70.39,99741.0,66.1761,66.2137,66.1291,66.1761,99741.0
2019-02-22 10:40:00,70.39,70.51,70.38,70.49,246092.0,66.1761,66.2889,66.1667,66.2701,246092.0
2019-02-22 10:50:00,70.5,70.58,70.48,70.52,126013.0,66.2795,66.3547,66.2607,66.2983,126013.0
2019-02-22 11:00:00,70.53,70.54,70.47,70.51,144097.0,66.3077,66.3171,66.2513,66.2889,144097.0
2019-02-22 11:10:00,70.5,70.66,70.5,70.65,171280.0,66.2795,66.4299,66.2795,66.4205,171280.0
2019-02-22 11:20:00,70.65,70.67,70.61,70.64,240954.0,66.4205,66.4393,66.3829,66.4111,240954.0
2019-02-22 11:30:00,70.64,70.67,70.61,70.67,261457.0,66.4111,66.4393,66.3829,66.4393,261457.0
2019-02-22 11:40:00,70.67,70.68,70.57,70.59,146591.0,66.4393,66.4487,66.3453,66.3641,146591.0
2019-02-22 11:50:00,70.59,70.61,70.54,70.6,191111.0,66.3641,66.3829,66.3171,66.3735,191111.0
2019-02-22 12:00:00,70.59,70.65,70.58,70.61,107964.0,66.3641,66.4205,66.3547,66.3829,107964.0
2019-02-22 12:10:00,70.6,70.6,70.51,70.51,93264.0,66.3735,66.3735,66.2889,66.2889,93264.0
2019-02-22 12:20:00,70.51,70.57,70.51,70.54,46538.0,66.2889,66.3453,66.2889,66.3171,46538.0
2019-02-22 12:30:00,70.55,70.56,70.51,70.53,51551.0,66.3265,66.3359,66.2889,66.3077,51551.0
2019-02-22 12:40:00,70.53,70.53,70.5,70.53,54193.0,66.3077,66.3077,66.2795,66.3077,54193.0
2019-02-22 12:50:00,70.53,70.57,70.51,70.54,68647.0,66.3077,66.3453,66.2889,66.3171,68647.0
2019-02-22 13:00:00,70.54,70.55,70.48,70.5,63385.0,66.3171,66.3265,66.2607,66.2795,63385.0
2019-02-22 13:10:00,70.49,70.51,70.44,70.48,165830.0,66.2701,66.2889,66.2231,66.2607,165830.0
2019-02-22 13:20:00,70.49,70.5,70.46,70.5,47799.0,66.2701,66.2795,66.2419,66.2795,47799.0
2019-02-22 13:30:00,70.5,70.54,70.5,70.51,112360.0,66.2795,66.3171,66.2795,66.2889,112360.0
2019-02-22 13:40:00,70.5,70.52,70.48,70.52,301770.0,66.2795,66.2983,66.2607,66.2983,301770.0
2019-02-22 13:50:00,70.51,70.56,70.5,70.56,92426.0,66.2889,66.3359,66.2795,66.3359,92426.0
2019-02-22 14:00:00,70.56,70.61,70.54,70.61,115948.0,66.3359,66.3829,66.3171,66.3829,115948.0
2019-02-22 14:10:00,70.62,70.64,70.54,70.55,186646.0,66.3923,66.4111,66.3171,66.3265,186646.0
2019-02-22 14:20:00,70.54,70.55,70.49,70.51,112255.0,66.3171,66.3265,66.2701,66.2889,112255.0
2019-02-22 14:30:00,70.5,70.53,70.31,70.37,376947.0,66.2795,66.3077,66.1009,66.1573,376947.0
2019-02-22 14:40:00,70.37,70.37,70.26,70.34,293951.0,66.1573,66.1573,66.0539,66.1291,293951.0
2019-02-22 14:50:00,70.34,70.41,70.32,70.34,216589.0,66.1291,66.1949,66.1103,66.1291,216589.0
2019-02-22 15:00:00,70.34,70.43,70.31,70.41,110275.0,66.1291,66.2137,66.1009,66.1949,110275.0
2019-02-22 15:10:00,70.42,70.46,70.41,70.46,90882.0,66.2043,66.2419,66.1949,66.2419,90882.0
2019-02-22 15:20:00,70.45,70.55,70.45,70.52,192461.0,66.2325,66.3265,66.2325,66.2983,192461.0
2019-02-22 15:30:00,70.51,70.52,70.43,70.46,259192.0,66.2889,66.2983,66.2137,66.2419,259192.0
2019-02-22 15:40:00,70.46,70.51,70.44,70.46,606224.0,66.2419,66.2889,66.2231,66.2419,606224.0
2019-02-22 15:50:00,70.46,70.63,70.44,70.63,2627825.0,66.2419,66.4017,66.2231,66.4017,2627825.0
2019-02-25 09:30:00,71.17,71.38,71.15,71.34,491163.0,66.9094,67.1068,66.8906,67.0692,491163.0
2019-02-25 09:40:00,71.37,71.45,71.33,71.33,386946.0,67.0974,67.1726,67.0598,67.0598,386946.0
2019-02-25 09:50:00,71.33,71.4,71.26,71.27,365289.0,67.0598,67.1256,66.994,67.0034,365289.0
2019-02-25 10:00:00,71.29,71.34,71.2,71.34,748962.0,67.0222,67.0692,66.9376,67.0692,748962.0
2019-02-25 10:10:00,71.34,71.46,71.34,71.45,612001.0,67.0692,67.182,67.0692,67.1726,612001.0
2019-02-25 10:20:00,71.46,71.47,71.26,71.3,595932.0,67.182,67.1914,66.994,67.0316,595932.0
2019-02-25 10:30:00,71.3,71.3,71.2,71.27,612341.0,67.0316,67.0316,66.9376,67.0034,612341.0
2019-02-25 10:40:00,71.27,71.35,71.24,71.34,482038.0,67.0034,67.0786,66.9752,67.0692,482038.0
2019-02-25 10:50:00,71.34,71.44,71.31,71.38,693342.0,67.0692,67.1632,67.041,67.1068,693342.0
2019-02-25 11:00:00,71.38,71.46,71.36,71.41,449402.0,67.1068,67.182,67.088,67.135,449402.0
2019-02-25 11:10:00,71.41,71.42,71.37,71.38,363441.0,67.135,67.1444,67.0974,67.1068,363441.0
2019-02-25 11:20:00,71.39,71.41,71.3,71.33,326619.0,67.1162,67.135,67.0316,67.0598,326619.0
2019-02-25 11:30:00,71.32,71.38,71.28,71.29,179760.0,67.0504,67.1068,67.0128,67.0222,179760.0
2019-02-25 11:40:00,71.29,71.38,71.28,71.37,83982.0,67.0222,67.1068,67.0128,67.0974,83982.0
2019-02-25 11:50:00,71.37,71.38,71.29,71.33,135290.0,67.0974,67.1068,67.0222,67.0598,135290.0
2019-02-25 12:00:00,71.32,71.34,71.27,71.29,311849.0,67.0504,67.0692,67.0034,67.0222,311849.0
2019-02-25 12:10:00,71.28,71.3,71.25,71.25,159652.0,67.0128,67.0316,66.9846,66.9846,159652.0
2019-02-25 12:20:00,71.25,71.26,71.11,71.13,251767.0,66.9846,66.994,66.853,66.8718,251767.0
2019-02-25 12:30:00,71.13,71.15,71.08,71.12,236178.0,66.8718,66.8906,66.8248,66.8624,236178.0
2019-02-25 12:40:00,71.12,71.16,71.09,71.13,157682.0,66.8624,66.9,66.8342,66.8718,157682.0
2019-02-25 12:50:00,71.13,71.14,70.96,71.06,488549.0,66.8718,66.8812,66.712,66.806,488549.0
2019-02-25 13:00:00,71.06,71.14,71.05,71.11,124670.0,66.806,66.8812,66.7966,66.853,124670.0
2019-02-25 13:10:00,71.11,71.15,71.06,71.09,129482.0,66.853,66.8906,66.806,66.8342,129482.0
2019-02-25 13:20:00,71.09,71.12,71.06,71.07,129656.0,66.8342,66.8624,66.806,66.8154,129656.0
2019-02-25 13:30:00,71.06,71.07,71.01,71.05,89586.0,66.806,66.8154,66.759,66.7966,89586.0
2019-02-25 13:40:00,71.05,71.12,71.05,71.09,324374.0,66.7966,66.8624,66.7966,66.8342,324374.0
2019-02-25 13:50:00,71.09,71.13,71.08,71.12,178254.0,66.8342,66.8718,66.8248,66.8624,178254.0
2019-02-25 14:00:00,71.11,71.16,71.09,71.14,123217.0,66.853,66.9,66.8342,66.8812,123217.0
2019-02-25 14:10:00,71.14,71.19,71.12,71.14,111088.0,66.8812,66.9282,66.8624,66.8812,111088.0
2019-02-25 14:20:00,71.15,71.19,71.13,71.17,160299.0,66.8906,66.9282,66.8718,66.9094,160299.0
2019-02-25 14:30:00,71.17,71.2,71.14,71.19,134506.0,66.9094,66.9376,66.8812,66.9282,134506.0
2019-02-25 14:40:00,71.18,71.22,71.18,71.2,229419.0,66.9188,66.9564,66.9188,66.9376,229419.0
2019-02-25 14:50:00,71.2,71.21,71.13,71.14,194341.0,66.9376,66.947,66.8718,66.8812,194341.0
2019-02-25 15:00:00,71.14,71.16,71.08,71.09,307707.0,66.8812,66.9,66.8248,66.8342,307707.0
2019-02-25 15:10:00,71.09,71.19,71.08,71.13,228214.0,66.8342,66.9282,66.8248,66.8718,228214.0
2019-02-25 15:20:00,71.13,71.15,71.01,71.02,336159.0,66.8718,66.8906,66.759,66.7684,336159.0
2019-02-25 15:30:00,71.02,71.12,71.01,71.1,538317.0,66.7684,66.8624,66.759,66.8436,538317.0
2019-02-25 15:40:00,71.1,71.14,71.03,71.03,538225.0,66.8436,66.8812,66.7778,66.7778,538225.0
2019-02-25 15:50:00,71.03,71.05,70.93,70.99,2045365.0,66.7778,66.7966,66.6837,66.7402,2045365.0
2019-02-26 09:30:00,70.69,70.98,70.67,70.95,426839.0,66.4581,66.7308,66.4393,66.7026,426839.0
2019-02-26 09:40:00,70.95,71.1,70.91,71.03,365656.0,66.7026,66.8436,66.6649,66.7778,365656.0
2019-02-26 09:50:00,71.03,71.12,71.02,71.07,277836.0,66.7778,66.8624,66.7684,66.8154,277836.0
2019-02-26 10:00:00,71.06,71.25,71.03,71.19,309992.0,66.806,66.9846,66.7778,66.9282,309992.0
2019-02-26 10:10:00,71.2,71.24,71.15,71.17,835575.0,66.9376,66.9752,66.8906,66.9094,835575.0
2019-02-26 10:20:00,71.18,71.27,71.15,71.22,215650.0,66.9188,67.0034,66.8906,66.9564,215650.0
2019-02-26 10:30:00,71.21,71.22,71.13,71.16,187355.0,66.947,66.9564,66.8718,66.9,187355.0
2019-02-26 10:40:00,71.17,71.25,71.12,71.12,140916.0,66.9094,66.9846,66.8624,66.8624,140916.0
2019-02-26 10:50:00,71.11,71.11,70.97,70.97,172555.0,66.853,66.853,66.7214,66.7214,172555.0
2019-02-26 11:00:00,70.97,71.12,70.93,71.11,180681.0,66.7214,66.8624,66.6837,66.853,180681.0
2019-02-26 11:10:00,71.12,71.31,71.11,71.27,325427.0,66.8624,67.041,66.853,67.0034,325427.0
2019-02-26 11:20:00,71.27,71.29,71.2,71.28,150202.0,67.0034,67.0222,66.9376,67.0128,150202.0
2019-02-26 11:30:00,71.28,71.33,71.17,71.18,218603.0,67.0128,67.0598,66.9094,66.9188,218603.0
2019-02-26 11:40:00,71.18,71.22,71.13,71.2,82500.0,66.9188,66.9564,66.8718,66.9376,82500.0
2019-02-26 11:50:00,71.21,71.26,71.19,71.2,129452.0,66.947,66.994,66.9282,66.9376,129452.0
2019-02-26 12:00:00,71.2,71.22,71.14,71.16,126713.0,66.9376,66.9564,66.8812,66.9,126713.0
2019-02-26 12:10:00,71.16,71.21,71.11,71.21,92883.0,66.9,66.947,66.853,66.947,92883.0
2019-02-26 12:20:00,71.21,71.25,71.15,71.15,102318.0,66.947,66.9846,66.8906,66.8906,102318.0
2019-02-26 12:30:00,71.16,71.18,71.06,71.1,117859.0,66.9,66.9188,66.806,66.8436,117859.0
2019-02-26 12:40:00,71.09,71.13,71.05,71.11,155530.0,66.8342,66.8718,66.7966,66.853,155530.0
2019-02-26 12:50:00,71.11,71.12,71.03,71.03,97999.0,66.853,66.8624,66.7778,66.7778,97999.0
2019-02-26 13:00:00,71.04,71.12,71.01,71.04,962335.0,66.7872,66.8624,66.759,66.7872,962335.0
2019-02-26 13:10:00,71.03,71.14,71.03,71.13,241705.0,66.7778,66.8812,66.7778,66.8718,241705.0
2019-02-26 13:20:00,71.12,71.14,71.07,71.08,132604.0,66.8624,66.8812,66.8154,66.8248,132604.0
2019-02-26 13:30:00,71.08,71.08,71.0,71.01,139199.0,66.8248,66.8248,66.7496,66.759,139199.0
2019-02-26 13:40:00,71.02,71.13,71.02,71.09,148427.0,66.7684,66.8718,66.7684,66.8342,148427.0
2019-02-26 13:50:00,71.09,71.11,71.06,71.07,135135.0,66.8342,66.853,66.806,66.8154,135135.0
2019-02-26 14:00:00,71.08,71.15,71.07,71.08,177728.0,66.8248,66.8906,66.8154,66.8248,177728.0
2019-02-26 14:10:00,71.08,71.14,71.08,71.13,110675.0,66.8248,66.8812,66.8248,66.8718,110675.0
2019-02-26 14:20:00,71.13,71.14,71.08,71.11,167306.0,66.8718,66.8812,66.8248,66.853,167306.0
2019-02-26 14:30:00,71.11,71.2,71.1,71.2,195493.0,66.853,66.9376,66.8436,66.9376,195493.0
2019-02-26 14:40:00,71.2,71.23,71.17,71.19,212309.0,66.9376,66.9658,66.9094,66.9282,212309.0
2019-02-26 14:50:00,71.2,71.23,71.17,71.19,209914.0,66.9376,66.9658,66.9094,66.9282,209914.0
2019-02-26 15:00:00,71.19,71.3,71.19,71.25,293857.0,66.9282,67.0316,66.9282,66.9846,293857.0
2019-02-26 15:10:00,71.25,71.31,71.22,71.27,314186.0,66.9846,67.041,66.9564,67.0034,314186.0
2019-02-26 15:20:00,71.26,71.29,71.22,71.23,251172.0,66.994,67.0222,66.9564,66.9658,251172.0
2019-02-26 15:30:00,71.23,71.3,71.21,71.23,397812.0,66.9658,67.0316,66.947,66.9658,397812.0
2019-02-26 15:40:00,71.23,71.26,71.19,71.19,488952.0,66.9658,66.994,66.9282,66.9282,488952.0
2019-02-26 15:50:00,71.2,71.22,71.1,71.13,2785342.0,66.9376,66.9564,66.8436,66.8718,2785342.0
2019-02-27 09:30:00,70.86,70.99,70.77,70.97,321070.0,66.6179,66.7402,66.5333,66.7214,321070.0
2019-02-27 09:40:00,70.97,71.01,70.87,70.88,181733.0,66.7214,66.759,66.6273,66.6367,181733.0
2019-02-27 09:50:00,70.89,70.9,70.69,70.73,147187.0,66.6461,66.6555,66.4581,66.4957,147187.0
2019-02-27 10:00:00,70.73,70.78,70.59,70.67,481266.0,66.4957,66.5427,66.3641,66.4393,481266.0
2019-02-27 10:10:00,70.66,70.66,70.4,70.56,1913229.0,66.4299,66.4299,66.1855,66.3359,1913229.0
2019-02-27 10:20:00,70.55,70.57,70.33,70.44,295765.0,66.3265,66.3453,66.1197,66.2231,295765.0
2019-02-27 10:30:00,70.44,70.49,70.36,70.46,223838.0,66.2231,66.2701,66.1479,66.2419,223838.0
2019-02-27 10:40:00,70.47,70.6,70.47,70.59,122429.0,66.2513,66.3735,66.2513,66.3641,122429.0
2019-02-27 10:50:00,70.59,70.59,70.49,70.52,72766.0,66.3641,66.3641,66.2701,66.2983,72766.0
2019-02-27 11:00:00,70.52,70.65,70.49,70.64,174334.0,66.2983,66.4205,66.2701,66.4111,174334.0
2019-02-27 11:10:00,70.64,70.66,70.58,70.62,116521.0,66.4111,66.4299,66.3547,66.3923,116521.0
2019-02-27 11:20:00,70.65,70.77,70.65,70.73,204395.0,66.4205,66.5333,66.4205,66.4957,204395.0
2019-02-27 11:30:00,70.73,70.88,70.71,70.85,169837.0,66.4957,66.6367,66.4769,66.6085,169837.0
2019-02-27 11:40:00,70.86,70.89,70.83,70.88,118509.0,66.6179,66.6461,66.5897,66.6367,118509.0
2019-02-27 11:50:00,70.87,70.94,70.86,70.87,122752.0,66.6273,66.6931,66.6179,66.6273,122752.0
2019-02-27 12:00:00,70.87,70.93,70.86,70.92,215444.0,66.6273,66.6837,66.6179,66.6743,215444.0
2019-02-27 12:10:00,70.91,70.95,70.88,70.91,140616.0,66.6649,66.7026,66.6367,66.6649,140616.0
2019-02-27 12:20:00,70.91,70.94,70.88,70.92,130146.0,66.6649,66.6931,66.6367,66.6743,130146.0
2019-02-27 12:30:00,70.92,70.96,70.91,70.95,118829.0,66.6743,66.712,66.6649,66.7026,118829.0
2019-02-27 12:40:00,70.95,70.99,70.94,70.96,95992.0,66.7026,66.7402,66.6931,66.712,95992.0
2019-02-27 12:50:00,70.96,70.97,70.89,70.9,60404.0,66.712,66.7214,66.6461,66.6555,60404.0
2019-02-27 13:00:00,70.89,70.96,70.88,70.94,112387.0,66.6461,66.712,66.6367,66.6931,112387.0
2019-02-27 13:10:00,70.95,71.0,70.93,70.94,93013.0,66.7026,66.7496,66.6837,66.6931,93013.0
2019-02-27 13:20:00,70.94,71.04,70.94,70.98,77586.0,66.6931,66.7872,66.6931,66.7308,77586.0
2019-02-27 13:30:00,70.98,71.0,70.93,70.94,83865.0,66.7308,66.7496,66.6837,66.6931,83865.0
2019-02-27 13:40:00,70.94,70.98,70.9,70.97,147978.0,66.6931,66.7308,66.6555,66.7214,147978.0
2019-02-27 13:50:00,70.97,71.02,70.96,70.99,248638.0,66.7214,66.7684,66.712,66.7402,248638.0
2019-02-27 14:00:00,70.99,71.01,70.95,70.99,153721.0,66.7402,66.759,66.7026,66.7402,153721.0
2019-02-27 14:10:00,70.99,71.07,70.98,71.03,176144.0,66.7402,66.8154,66.7308,66.7778,176144.0
2019-02-27 14:20:00,71.03,71.05,70.98,71.01,175937.0,66.7778,66.7966,66.7308,66.759,175937.0
2019-02-27 14:30:00,71.02,71.1,71.01,71.08,187023.0,66.7684,66.8436,66.759,66.8248,187023.0
2019-02-27 14:40:00,71.08,71.15,71.06,71.09,148105.0,66.8248,66.8906,66.806,66.8342,148105.0
2019-02-27 14:50:00,71.09,71.12,71.02,71.04,259720.0,66.8342,66.8624,66.7684,66.7872,259720.0
2019-02-27 15:00:00,71.05,71.09,71.02,71.06,138905.0,66.7966,66.8342,66.7684,66.806,138905.0
2019-02-27 15:10:00,71.06,71.12,71.04,71.06,205593.0,66.806,66.8624,66.7872,66.806,205593.0
2019-02-27 15:20:00,71.06,71.08,71.01,71.02,211764.0,66.806,66.8248,66.759,66.7684,211764.0
2019-02-27 15:30:00,71.01,71.07,71.0,71.06,212872.0,66.759,66.8154,66.7496,66.806,212872.0
2019-02-27 15:40:00,71.05,71.05,70.96,71.01,280268.0,66.7966,66.7966,66.712,66.759,280268.0
2019-02-27 15:50:00,71.01,71.08,70.94,71.05,880608.0,66.759,66.8248,66.6931,66.7966,880608.0
2019-02-28 09:30:00,70.8,70.97,70.75,70.96,321695.0,66.5615,66.7214,66.5145,66.712,321695.0
2019-02-28 09:40:00,70.96,71.06,70.89,71.06,262350.0,66.712,66.806,66.6461,66.806,262350.0
2019-02-28 09:50:00,71.06,71.13,70.99,70.99,343584.0,66.806,66.8718,66.7402,66.7402,343584.0
2019-02-28 10:00:00,70.99,70.99,70.69,70.7,410373.0,66.7402,66.7402,66.4581,66.4675,410373.0
2019-02-28 10:10:00,70.7,70.89,70.68,70.89,569037.0,66.4675,66.6461,66.4487,66.6461,569037.0
2019-02-28 10:20:00,70.88,70.89,70.75,70.81,464944.0,66.6367,66.6461,66.5145,66.5709,464944.0
2019-02-28 10:30:00,70.82,70.91,70.82,70.87,274802.0,66.5803,66.6649,66.5803,66.6273,274802.0
2019-02-28 10:40:00,70.87,70.89,70.8,70.83,313150.0,66.6273,66.6461,66.5615,66.5897,313150.0
2019-02-28 10:50:00,70.83,70.83,70.7,70.77,118401.0,66.5897,66.5897,66.4675,66.5333,118401.0
2019-02-28 11:00:00,70.77,70.82,70.71,70.74,93117.0,66.5333,66.5803,66.4769,66.5051,93117.0
2019-02-28 11:10:00,70.75,70.83,70.7,70.83,85685.0,66.5145,66.5897,66.4675,66.5897,85685.0
2019-02-28 11:20:00,70.83,70.88,70.82,70.87,155923.0,66.5897,66.6367,66.5803,66.6273,155923.0
2019-02-28 11:30:00,70.87,70.96,70.86,70.96,97485.0,66.6273,66.712,66.6179,66.712,97485.0
2019-02-28 11:40:00,70.96,71.0,70.93,70.96,144859.0,66.712,66.7496,66.6837,66.712,144859.0
2019-02-28 11:50:00,70.95,71.04,70.95,70.98,81248.0,66.7026,66.7872,66.7026,66.7308,81248.0
2019-02-28 12:00:00,70.98,70.99,70.95,70.97,81040.0,66.7308,66.7402,66.7026,66.7214,81040.0
2019-02-28 12:10:00,70.96,71.05,70.95,71.03,78911.0,66.712,66.7966,66.7026,66.7778,78911.0
2019-02-28 12:20:00,71.04,71.1,71.04,71.09,113033.0,66.7872,66.8436,66.7872,66.8342,113033.0
2019-02-28 12:30:00,71.08,71.1,71.03,71.05,56474.0,66.8248,66.8436,66.7778,66.7966,56474.0
2019-02-28 12:40:00,71.05,71.08,71.04,71.05,82176.0,66.7966,66.8248,66.7872,66.7966,82176.0
2019-02-28 12:50:00,71.05,71.09,71.04,71.07,108262.0,66.7966,66.8342,66.7872,66.8154,108262.0
2019-02-28 13:00:00,71.08,71.1,71.03,71.04,63562.0,66.8248,66.8436,66.7778,66.7872,63562.0
2019-02-28 13:10:00,71.04,71.07,71.02,71.07,79367.0,66.7872,66.8154,66.7684,66.8154,79367.0
2019-02-28 13:20:00,71.06,71.07,71.01,71.05,87827.0,66.806,66.8154,66.759,66.7966,87827.0
2019-02-28 13:30:00,71.05,71.12,71.03,71.11,103459.0,66.7966,66.8624,66.7778,66.853,103459.0
2019-02-28 13:40:00,71.11,71.12,71.02,71.04,86117.0,66.853,66.8624,66.7684,66.7872,86117.0
2019-02-28 13:50:00,71.05,71.05,71.02,71.03,109000.0,66.7966,66.7966,66.7684,66.7778,109000.0
2019-02-28 14:00:00,71.03,71.06,70.99,70.99,122052.0,66.7778,66.806,66.7402,66.7402,122052.0
2019-02-28 14:10:00,70.99,71.01,70.95,70.98,196467.0,66.7402,66.759,66.7026,66.7308,196467.0
2019-02-28 14:20:00,70.98,71.04,70.97,71.04,92613.0,66.7308,66.7872,66.7214,66.7872,92613.0
2019-02-28 14:30:00,71.03,71.04,70.92,70.95,148648.0,66.7778,66.7872,66.6743,66.7026,148648.0
2019-02-28 14:40:00,70.95,70.97,70.94,70.96,119738.0,66.7026,66.7214,66.6931,66.712,119738.0
2019-02-28 14:50:00,70.96,71.0,70.92,70.97,146703.0,66.712,66.7496,66.6743,66.7214,146703.0
2019-02-28 15:00:00,70.97,70.98,70.91,70.93,137151.0,66.7214,66.7308,66.6649,66.6837,137151.0
2019-02-28 15:10:00,70.92,70.96,70.88,70.94,130937.0,66.6743,66.712,66.6367,66.6931,130937.0
2019-02-28 15:20:00,70.94,70.97,70.9,70.95,340308.0,66.6931,66.7214,66.6555,66.7026,340308.0
2019-02-28 15:30:00,70.95,71.04,70.94,70.99,392295.0,66.7026,66.7872,66.6931,66.7402,392295.0
2019-02-28 15:40:00,70.99,71.0,70.88,70.94,510954.0,66.7402,66.7496,66.6367,66.6931,510954.0
2019-02-28 15:50:00,70.94,70.96,70.74,70.86,1706029.0,66.6931,66.712,66.5051,66.6179,1706029.0
2019-03-01 09:30:00,71.42,71.53,71.32,71.42,329107.0,67.1444,67.2478,67.0504,67.1444,329107.0
2019-03-01 09:40:00,71.43,71.46,71.33,71.35,418802.0,67.1538,67.182,67.0598,67.0786,418802.0
2019-03-01 09:50:00,71.35,71.42,71.33,71.37,164825.0,67.0786,67.1444,67.0598,67.0974,164825.0
2019-03-01 10:00:00,71.36,71.37,71.19,71.31,507815.0,67.088,67.0974,66.9282,67.041,507815.0
2019-03-01 10:10:00,71.31,71.32,71.1,71.17,238343.0,67.041,67.0504,66.8436,66.9094,238343.0
2019-03-01 10:20:00,71.17,71.19,71.03,71.08,312361.0,66.9094,66.9282,66.7778,66.8248,312361.0
2019-03-01 10:30:00,71.08,71.18,71.04,71.15,231758.0,66.8248,66.9188,66.7872,66.8906,231758.0
2019-03-01 10:40:00,71.14,71.15,71.07,71.07,267328.0,66.8812,66.8906,66.8154,66.8154,267328.0
2019-03-01 10:50:00,71.07,71.09,70.99,71.06,194817.0,66.8154,66.8342,66.7402,66.806,194817.0
2019-03-01 11:00:00,71.07,71.09,70.93,70.98,256750.0,66.8154,66.8342,66.6837,66.7308,256750.0
2019-03-01 11:10:00,70.97,71.03,70.9,71.0,189699.0,66.7214,66.7778,66.6555,66.7496,189699.0
2019-03-01 11:20:00,71.01,71.01,70.9,70.97,216937.0,66.759,66.759,66.6555,66.7214,216937.0
2019-03-01 11:30:00,70.97,70.99,70.9,70.97,198021.0,66.7214,66.7402,66.6555,66.7214,198021.0
2019-03-01 11:40:00,70.97,70.97,70.86,70.87,363002.0,66.7214,66.7214,66.6179,66.6273,363002.0
2019-03-01 11:50:00,70.86,70.89,70.77,70.89,443447.0,66.6179,66.6461,66.5333,66.6461,443447.0
2019-03-01 12:00:00,70.89,70.97,70.88,70.96,292847.0,66.6461,66.7214,66.6367,66.712,292847.0
2019-03-01 12:10:00,70.96,71.01,70.95,70.99,130984.0,66.712,66.759,66.7026,66.7402,130984.0
2019-03-01 12:20:00,70.99,71.07,70.98,71.06,127033.0,66.7402,66.8154,66.7308,66.806,127033.0
2019-03-01 12:30:00,71.06,71.12,71.05,71.11,152369.0,66.806,66.8624,66.7966,66.853,152369.0
2019-03-01 12:40:00,71.11,71.17,71.1,71.16,174604.0,66.853,66.9094,66.8436,66.9,174604.0
2019-03-01 12:50:00,71.15,71.2,71.14,71.17,266692.0,66.8906,66.9376,66.8812,66.9094,266692.0
2019-03-01 13:00:00,71.17,71.2,71.13,71.17,312927.0,66.9094,66.9376,66.8718,66.9094,312927.0
2019-03-01 13:10:00,71.17,71.22,71.15,71.18,94505.0,66.9094,66.9564,66.8906,66.9188,94505.0
2019-03-01 13:20:00,71.18,71.18,71.14,71.16,101441.0,66.9188,66.9188,66.8812,66.9,101441.0
2019-03-01 13:30:00,71.17,71.24,71.16,71.2,137308.0,66.9094,66.9752,66.9,66.9376,137308.0
2019-03-01 13:40:00,71.21,71.25,71.2,71.23,171566.0,66.947,66.9846,66.9376,66.9658,171566.0
2019-03-01 13:50:00,71.23,71.25,71.2,71.22,591081.0,66.9658,66.9846,66.9376,66.9564,591081.0
2019-03-01 14:00:00,71.22,71.25,71.2,71.25,431011.0,66.9564,66.9846,66.9376,66.9846,431011.0
2019-03-01 14:10:00,71.26,71.32,71.25,71.3,219898.0,66.994,67.0504,66.9846,67.0316,219898.0
2019-03-01 14:20:00,71.3,71.45,71.29,71.45,327531.0,67.0316,67.1726,67.0222,67.1726,327531.0
2019-03-01 14:30:00,71.46,71.47,71.42,71.42,283614.0,67.182,67.1914,67.1444,67.1444,283614.0
2019-03-01 14:40:00,71.42,71.46,71.34,71.35,169254.0,67.1444,67.182,67.0692,67.0786,169254.0
2019-03-01 14:50:00,71.36,71.4,71.35,71.39,79132.0,67.088,67.1256,67.0786,67.1162,79132.0
2019-03-01 15:00:00,71.4,71.41,71.34,71.37,168441.0,67.1256,67.135,67.0692,67.0974,168441.0
2019-03-01 15:10:00,71.37,71.38,71.32,71.34,136316.0,67.0974,67.1068,67.0504,67.0692,136316.0
2019-03-01 15:20:00,71.34,71.36,71.3,71.35,365221.0,67.0692,67.088,67.0316,67.0786,365221.0
2019-03-01 15:30:00,71.35,71.41,71.34,71.4,372282.0,67.0786,67.135,67.0692,67.1256,372282.0
2019-03-01 15:40:00,71.39,71.47,71.39,71.4,467541.0,67.1162,67.1914,67.1162,67.1256,467541.0
2019-03-01 15:50:00,71.41,71.41,71.3,71.34,1556900.0,67.135,67.135,67.0316,67.0692,1556900.0
2019-03-04 09:30:00,71.64,71.77,71.64,71.73,244950.0,67.3512,67.4735,67.3512,67.4359,244950.0
2019-03-04 09:40:00,71.73,71.82,71.72,71.74,351881.0,67.4359,67.5205,67.4265,67.4453,351881.0
2019-03-04 09:50:00,71.74,71.78,71.68,71.76,222084.0,67.4453,67.4829,67.3888,67.4641,222084.0
2019-03-04 10:00:00,71.76,71.77,71.57,71.58,314604.0,67.4641,67.4735,67.2854,67.2948,314604.0
2019-03-04 10:10:00,71.58,71.59,71.47,71.57,506887.0,67.2948,67.3042,67.1914,67.2854,506887.0
2019-03-04 10:20:00,71.57,71.62,71.55,71.6,456836.0,67.2854,67.3324,67.2666,67.3136,456836.0
2019-03-04 10:30:00,71.61,71.62,71.48,71.51,187407.0,67.323,67.3324,67.2008,67.229,187407.0
2019-03-04 10:40:00,71.51,71.55,71.46,71.5,252564.0,67.229,67.2666,67.182,67.2196,252564.0
2019-03-04 10:50:00,71.5,71.5,71.26,71.27,207201.0,67.2196,67.2196,66.994,67.0034,207201.0
2019-03-04 11:00:00,71.27,71.3,71.04,71.06,345755.0,67.0034,67.0316,66.7872,66.806,345755.0
2019-03-04 11:10:00,71.06,71.19,71.03,71.19,283531.0,66.806,66.9282,66.7778,66.9282,283531.0
2019-03-04 11:20:00,71.19,71.19,70.96,70.97,370487.0,66.9282,66.9282,66.712,66.7214,370487.0
2019-03-04 11:30:00,70.97,71.0,70.83,70.86,405408.0,66.7214,66.7496,66.5897,66.6179,405408.0
2019-03-04 11:40:00,70.86,70.86,70.58,70.62,448563.0,66.6179,66.6179,66.3547,66.3923,448563.0
2019-03-04 11:50:00,70.62,70.68,70.47,70.55,880726.0,66.3923,66.4487,66.2513,66.3265,880726.0
2019-03-04 12:00:00,70.53,70.72,70.5,70.7,528522.0,66.3077,66.4863,66.2795,66.4675,528522.0
2019-03-04 12:10:00,70.7,70.71,70.32,70.36,477380.0,66.4675,66.4769,66.1103,66.1479,477380.0
2019-03-04 12:20:00,70.35,70.47,70.28,70.45,618400.0,66.1385,66.2513,66.0727,66.2325,618400.0
2019-03-04 12:30:00,70.46,70.53,70.41,70.49,246199.0,66.2419,66.3077,66.1949,66.2701,246199.0
2019-03-04 12:40:00,70.49,70.49,70.31,70.4,351205.0,66.2701,66.2701,66.1009,66.1855,351205.0
2019-03-04 12:50:00,70.41,70.52,70.36,70.47,285985.0,66.1949,66.2983,66.1479,66.2513,285985.0
2019-03-04 13:00:00,70.47,70.47,70.36,70.38,336298.0,66.2513,66.2513,66.1479,66.1667,336298.0
2019-03-04 13:10:00,70.37,70.58,70.36,70.55,324346.0,66.1573,66.3547,66.1479,66.3265,324346.0
2019-03-04 13:20:00,70.56,70.71,70.55,70.69,290459.0,66.3359,66.4769,66.3265,66.4581,290459.0
2019-03-04 13:30:00,70.69,70.72,70.63,70.64,303058.0,66.4581,66.4863,66.4017,66.4111,303058.0
2019-03-04 13:40:00,70.64,70.77,70.63,70.76,201759.0,66.4111,66.5333,66.4017,66.5239,201759.0
2019-03-04 13:50:00,70.75,70.85,70.72,70.81,276163.0,66.5145,66.6085,66.4863,66.5709,276163.0
2019-03-04 14:00:00,70.82,70.84,70.71,70.71,220651.0,66.5803,66.5991,66.4769,66.4769,220651.0
2019-03-04 14:10:00,70.71,70.81,70.68,70.81,446843.0,66.4769,66.5709,66.4487,66.5709,446843.0
2019-03-04 14:20:00,70.81,70.88,70.74,70.88,225225.0,66.5709,66.6367,66.5051,66.6367,225225.0
2019-03-04 14:30:00,70.88,70.89,70.8,70.85,198498.0,66.6367,66.6461,66.5615,66.6085,198498.0
2019-03-04 14:40:00,70.86,70.91,70.82,70.83,162650.0,66.6179,66.6649,66.5803,66.5897,162650.0
2019-03-04 14:50:00,70.84,70.94,70.83,70.83,155389.0,66.5991,66.6931,66.5897,66.5897,155389.0
2019-03-04 15:00:00,70.83,70.86,70.78,70.79,280796.0,66.5897,66.6179,66.5427,66.5521,280796.0
2019-03-04 15:10:00,70.78,70.86,70.77,70.85,270566.0,66.5427,66.6179,66.5333,66.6085,270566.0
2019-03-04 15:20:00,70.85,70.9,70.8,70.83,332528.0,66.6085,66.6555,66.5615,66.5897,332528.0
2019-03-04 15:30:00,70.83,70.97,70.8,70.93,512866.0,66.5897,66.7214,66.5615,66.6837,512866.0
2019-03-04 15:40:00,70.92,71.03,70.9,70.95,565765.0,66.6743,66.7778,66.6555,66.7026,565765.0
2019-03-04 15:50:00,70.95,71.1,70.92,71.08,1808973.0,66.7026,66.8436,66.6743,66.8248,1808973.0
2019-03-05 09:30:00,71.03,71.12,70.88,70.91,211973.0,66.7778,66.8624,66.6367,66.6649,211973.0
2019-03-05 09:40:00,70.9,70.97,70.71,70.71,355644.0,66.6555,66.7214,66.4769,66.4769,355644.0
2019-03-05 09:50:00,70.71,70.8,70.64,70.76,331597.0,66.4769,66.5615,66.4111,66.5239,331597.0
2019-03-05 10:00:00,70.77,70.97,70.76,70.82,196519.0,66.5333,66.7214,66.5239,66.5803,196519.0
2019-03-05 10:10:00,70.8,70.87,70.66,70.68,188243.0,66.5615,66.6273,66.4299,66.4487,188243.0
2019-03-05 10:20:00,70.68,70.78,70.64,70.7,185764.0,66.4487,66.5427,66.4111,66.4675,185764.0
2019-03-05 10:30:00,70.71,70.88,70.7,70.84,284155.0,66.4769,66.6367,66.4675,66.5991,284155.0
2019-03-05 10:40:00,70.84,70.91,70.77,70.82,118660.0,66.5991,66.6649,66.5333,66.5803,118660.0
2019-03-05 10:50:00,70.82,70.95,70.79,70.83,130357.0,66.5803,66.7026,66.5521,66.5897,130357.0
2019-03-05 11:00:00,70.84,70.91,70.77,70.91,142570.0,66.5991,66.6649,66.5333,66.6649,142570.0
2019-03-05 11:10:00,70.91,70.95,70.84,70.86,164212.0,66.6649,66.7026,66.5991,66.6179,164212.0
2019-03-05 11:20:00,70.87,70.91,70.84,70.88,264735.0,66.6273,66.6649,66.5991,66.6367,264735.0
2019-03-05 11:30:00,70.88,71.0,70.85,70.99,206966.0,66.6367,66.7496,66.6085,66.7402,206966.0
2019-03-05 11:40:00,71.0,71.01,70.9,70.91,142677.0,66.7496,66.759,66.6555,66.6649,142677.0
2019-03-05 11:50:00,70.91,70.93,70.83,70.92,256025.0,66.6649,66.6837,66.5897,66.6743,256025.0
2019-03-05 12:00:00,70.92,70.94,70.87,70.89,70112.0,66.6743,66.6931,66.6273,66.6461,70112.0
2019-03-05 12:10:00,70.89,70.93,70.85,70.85,221308.0,66.6461,66.6837,66.6085,66.6085,221308.0
2019-03-05 12:20:00,70.85,70.92,70.84,70.9,84541.0,66.6085,66.6743,66.5991,66.6555,84541.0
2019-03-05 12:30:00,70.9,70.94,70.86,70.91,104243.0,66.6555,66.6931,66.6179,66.6649,104243.0
2019-03-05 12:40:00,70.9,70.94,70.9,70.92,104395.0,66.6555,66.6931,66.6555,66.6743,104395.0
2019-03-05 12:50:00,70.92,70.95,70.89,70.93,101975.0,66.6743,66.7026,66.6461,66.6837,101975.0
2019-03-05 13:00:00,70.93,70.98,70.89,70.95,184445.0,66.6837,66.7308,66.6461,66.7026,184445.0
2019-03-05 13:10:00,70.95,71.0,70.94,70.95,100428.0,66.7026,66.7496,66.6931,66.7026,100428.0
2019-03-05 13:20:00,70.95,70.96,70.87,70.88,283533.0,66.7026,66.712,66.6273,66.6367,283533.0
2019-03-05 13:30:00,70.88,70.89,70.84,70.87,140195.0,66.6367,66.6461,66.5991,66.6273,140195.0
2019-03-05 13:40:00,70.86,70.87,70.82,70.86,164114.0,66.6179,66.6273,66.5803,66.6179,164114.0
2019-03-05 13:50:00,70.86,70.89,70.85,70.87,166120.0,66.6179,66.6461,66.6085,66.6273,166120.0
2019-03-05 14:00:00,70.87,70.91,70.85,70.88,255456.0,66.6273,66.6649,66.6085,66.6367,255456.0
2019-03-05 14:10:00,70.89,70.91,70.85,70.89,123012.0,66.6461,66.6649,66.6085,66.6461,123012.0
2019-03-05 14:20:00,70.89,70.93,70.88,70.9,111993.0,66.6461,66.6837,66.6367,66.6555,111993.0
2019-03-05 14:30:00,70.91,70.93,70.83,70.86,157273.0,66.6649,66.6837,66.5897,66.6179,157273.0
2019-03-05 14:40:00,70.86,70.92,70.85,70.9,119016.0,66.6179,66.6743,66.6085,66.6555,119016.0
2019-03-05 14:50:00,70.9,70.96,70.89,70.95,166987.0,66.6555,66.712,66.6461,66.7026,166987.0
2019-03-05 15:00:00,70.94,70.95,70.89,70.9,180204.0,66.6931,66.7026,66.6461,66.6555,180204.0
2019-03-05 15:10:00,70.9,70.94,70.88,70.93,272733.0,66.6555,66.6931,66.6367,66.6837,272733.0
2019-03-05 15:20:00,70.93,70.96,70.9,70.92,249936.0,66.6837,66.712,66.6555,66.6743,249936.0
2019-03-05 15:30:00,70.92,70.96,70.89,70.94,260625.0,66.6743,66.712,66.6461,66.6931,260625.0
2019-03-05 15:40:00,70.94,71.02,70.94,71.01,301775.0,66.6931,66.7684,66.6931,66.759,301775.0
2019-03-05 15:50:00,71.01,71.01,70.85,70.85,1315284.0,66.759,66.759,66.6085,66.6085,1315284.0
2019-03-06 09:30:00,70.81,70.89,70.69,70.74,271486.0,66.5709,66.6461,66.4581,66.5051,271486.0
2019-03-06 09:40:00,70.74,70.88,70.7,70.76,196190.0,66.5051,66.6367,66.4675,66.5239,196190.0
2019-03-06 09:50:00,70.77,70.87,70.72,70.86,228690.0,66.5333,66.6273,66.4863,66.6179,228690.0
2019-03-06 10:00:00,70.86,70.89,70.77,70.87,220031.0,66.6179,66.6461,66.5333,66.6273,220031.0
2019-03-06 10:10:00,70.87,70.87,70.73,70.75,189180.0,66.6273,66.6273,66.4957,66.5145,189180.0
2019-03-06 10:20:00,70.74,70.75,70.6,70.63,275453.0,66.5051,66.5145,66.3735,66.4017,275453.0
2019-03-06 10:30:00,70.62,70.66,70.5,70.57,266379.0,66.3923,66.4299,66.2795,66.3453,266379.0
2019-03-06 10:40:00,70.56,70.61,70.52,70.59,128819.0,66.3359,66.3829,66.2983,66.3641,128819.0
2019-03-06 10:50:00,70.58,70.72,70.57,70.67,158417.0,66.3547,66.4863,66.3453,66.4393,158417.0
2019-03-06 11:00:00,70.67,70.78,70.65,70.76,180162.0,66.4393,66.5427,66.4205,66.5239,180162.0
2019-03-06 11:10:00,70.76,70.77,70.68,70.69,115756.0,66.5239,66.5333,66.4487,66.4581,115756.0
2019-03-06 11:20:00,70.68,70.69,70.54,70.57,146688.0,66.4487,66.4581,66.3171,66.3453,146688.0
2019-03-06 11:30:00,70.57,70.6,70.46,70.46,165289.0,66.3453,66.3735,66.2419,66.2419,165289.0
2019-03-06 11:40:00,70.47,70.53,70.4,70.46,256035.0,66.2513,66.3077,66.1855,66.2419,256035.0
2019-03-06 11:50:00,70.46,70.54,70.4,70.51,247578.0,66.2419,66.3171,66.1855,66.2889,247578.0
2019-03-06 12:00:00,70.5,70.64,70.49,70.61,191261.0,66.2795,66.4111,66.2701,66.3829,191261.0
2019-03-06 12:10:00,70.6,70.65,70.53,70.53,146336.0,66.3735,66.4205,66.3077,66.3077,146336.0
2019-03-06 12:20:00,70.53,70.58,70.47,70.51,305138.0,66.3077,66.3547,66.2513,66.2889,305138.0
2019-03-06 12:30:00,70.52,70.64,70.52,70.6,230563.0,66.2983,66.4111,66.2983,66.3735,230563.0
2019-03-06 12:40:00,70.59,70.62,70.51,70.54,212508.0,66.3641,66.3923,66.2889,66.3171,212508.0
2019-03-06 12:50:00,70.54,70.6,70.49,70.51,185357.0,66.3171,66.3735,66.2701,66.2889,185357.0
2019-03-06 13:00:00,70.51,70.53,70.45,70.47,203106.0,66.2889,66.3077,66.2325,66.2513,203106.0
2019-03-06 13:10:00,70.48,70.59,70.47,70.57,272813.0,66.2607,66.3641,66.2513,66.3453,272813.0
2019-03-06 13:20:00,70.56,70.56,70.44,70.48,173595.0,66.3359,66.3359,66.2231,66.2607,173595.0
2019-03-06 13:30:00,70.48,70.64,70.48,70.63,246741.0,66.2607,66.4111,66.2607,66.4017,246741.0
2019-03-06 13:40:00,70.64,70.64,70.52,70.53,166936.0,66.4111,66.4111,66.2983,66.3077,166936.0
2019-03-06 13:50:00,70.53,70.64,70.51,70.63,166290.0,66.3077,66.4111,66.2889,66.4017,166290.0
2019-03-06 14:00:00,70.63,70.67,70.58,70.6,225580.0,66.4017,66.4393,66.3547,66.3735,225580.0
2019-03-06 14:10:00,70.6,70.67,70.59,70.59,174349.0,66.3735,66.4393,66.3641,66.3641,174349.0
2019-03-06 14:20:00,70.59,70.66,70.57,70.59,114879.0,66.3641,66.4299,66.3453,66.3641,114879.0
2019-03-06 14:30:00,70.59,70.62,70.5,70.54,117263.0,66.3641,66.3923,66.2795,66.3171,117263.0
2019-03-06 14:40:00,70.54,70.56,70.49,70.55,152057.0,66.3171,66.3359,66.2701,66.3265,152057.0
2019-03-06 14:50:00,70.57,70.62,70.51,70.57,229013.0,66.3453,66.3923,66.2889,66.3453,229013.0
2019-03-06 15:00:00,70.57,70.63,70.51,70.53,198280.0,66.3453,66.4017,66.2889,66.3077,198280.0
2019-03-06 15:10:00,70.52,70.54,70.44,70.48,165276.0,66.2983,66.3171,66.2231,66.2607,165276.0
2019-03-06 15:20:00,70.48,70.51,70.41,70.48,278289.0,66.2607,66.2889,66.1949,66.2607,278289.0
2019-03-06 15:30:00,70.48,70.55,70.46,70.53,265944.0,66.2607,66.3265,66.2419,66.3077,265944.0
2019-03-06 15:40:00,70.53,70.59,70.49,70.54,607955.0,66.3077,66.3641,66.2701,66.3171,607955.0
2019-03-06 15:50:00,70.54,70.6,70.48,70.49,2403546.0,66.3171,66.3735,66.2607,66.2701,2403546.0
2019-03-07 09:30:00,70.29,70.35,70.1,70.19,511704.0,66.0821,66.1385,65.9034,65.988,511704.0
2019-03-07 09:40:00,70.17,70.21,69.95,69.97,845901.0,65.9692,66.0069,65.7624,65.7812,845901.0
2019-03-07 09:50:00,69.97,70.01,69.79,69.91,783784.0,65.7812,65.8188,65.612,65.7248,783784.0
2019-03-07 10:00:00,69.9,69.98,69.81,69.92,449464.0,65.7154,65.7906,65.6308,65.7342,449464.0
2019-03-07 10:10:00,69.92,69.93,69.64,69.68,564767.0,65.7342,65.7436,65.471,65.5086,564767.0
2019-03-07 10:20:00,69.68,69.81,69.64,69.81,483821.0,65.5086,65.6308,65.471,65.6308,483821.0
2019-03-07 10:30:00,69.81,69.85,69.74,69.77,368886.0,65.6308,65.6684,65.565,65.5932,368886.0
2019-03-07 10:40:00,69.77,69.87,69.65,69.87,357027.0,65.5932,65.6872,65.4804,65.6872,357027.0
2019-03-07 10:50:00,69.88,69.97,69.85,69.92,839471.0,65.6966,65.7812,65.6684,65.7342,839471.0
2019-03-07 11:00:00,69.91,69.94,69.83,69.92,691914.0,65.7248,65.753,65.6496,65.7342,691914.0
2019-03-07 11:10:00,69.93,69.99,69.85,69.88,473189.0,65.7436,65.8,65.6684,65.6966,473189.0
2019-03-07 11:20:00,69.88,69.96,69.84,69.95,326202.0,65.6966,65.7718,65.659,65.7624,326202.0
2019-03-07 11:30:00,69.96,70.14,69.96,70.1,374249.0,65.7718,65.941,65.7718,65.9034,374249.0
2019-03-07 11:40:00,70.11,70.18,70.1,70.14,127293.0,65.9128,65.9786,65.9034,65.941,127293.0
2019-03-07 11:50:00,70.15,70.18,70.09,70.11,225214.0,65.9504,65.9786,65.894,65.9128,225214.0
2019-03-07 12:00:00,70.1,70.17,70.04,70.13,380746.0,65.9034,65.9692,65.847,65.9316,380746.0
2019-03-07 12:10:00,70.14,70.16,70.07,70.1,134462.0,65.941,65.9598,65.8752,65.9034,134462.0
2019-03-07 12:20:00,70.11,70.18,70.05,70.15,312736.0,65.9128,65.9786,65.8564,65.9504,312736.0
2019-03-07 12:30:00,70.14,70.18,69.97,70.16,695758.0,65.941,65.9786,65.7812,65.9598,695758.0
2019-03-07 12:40:00,70.16,70.26,70.16,70.23,142369.0,65.9598,66.0539,65.9598,66.0257,142369.0
2019-03-07 12:50:00,70.24,70.35,70.21,70.32,241778.0,66.0351,66.1385,66.0069,66.1103,241778.0
2019-03-07 13:00:00,70.31,70.34,70.25,70.27,320760.0,66.1009,66.1291,66.0445,66.0633,320760.0
2019-03-07 13:10:00,70.28,70.33,70.23,70.25,420265.0,66.0727,66.1197,66.0257,66.0445,420265.0
2019-03-07 13:20:00,70.24,70.26,70.14,70.17,268783.0,66.0351,66.0539,65.941,65.9692,268783.0
2019-03-07 13:30:00,70.17,70.18,70.03,70.08,133658.0,65.9692,65.9786,65.8376,65.8846,133658.0
2019-03-07 13:40:00,70.09,70.16,70.09,70.14,97283.0,65.894,65.9598,65.894,65.941,97283.0
2019-03-07 13:50:00,70.15,70.17,70.04,70.07,225585.0,65.9504,65.9692,65.847,65.8752,225585.0
2019-03-07 14:00:00,70.07,70.11,69.97,70.0,449737.0,65.8752,65.9128,65.7812,65.8094,449737.0
2019-03-07 14:10:00,70.0,70.01,69.89,69.93,261413.0,65.8094,65.8188,65.706,65.7436,261413.0
2019-03-07 14:20:00,69.92,69.96,69.89,69.94,134529.0,65.7342,65.7718,65.706,65.753,134529.0
2019-03-07 14:30:00,69.94,69.96,69.77,69.78,166947.0,65.753,65.7718,65.5932,65.6026,166947.0
2019-03-07 14:40:00,69.79,69.82,69.69,69.73,310973.0,65.612,65.6402,65.518,65.5556,310973.0
2019-03-07 14:50:00,69.73,69.76,69.63,69.68,437717.0,65.5556,65.5838,65.4616,65.5086,437717.0
2019-03-07 15:00:00,69.69,69.7,69.59,69.7,269361.0,65.518,65.5274,65.424,65.5274,269361.0
2019-03-07 15:10:00,69.7,69.75,69.67,69.74,582276.0,65.5274,65.5744,65.4992,65.565,582276.0
2019-03-07 15:20:00,69.74,69.83,69.65,69.66,586785.0,65.565,65.6496,65.4804,65.4898,586785.0
2019-03-07 15:30:00,69.67,69.85,69.66,69.84,659372.0,65.4992,65.6684,65.4898,65.659,659372.0
2019-03-07 15:40:00,69.84,69.85,69.73,69.78,906603.0,65.659,65.6684,65.5556,65.6026,906603.0
2019-03-07 15:50:00,69.78,69.89,69.7,69.82,1670879.0,65.6026,65.706,65.5274,65.6402,1670879.0
2019-03-08 09:30:00,68.98,69.13,68.84,69.11,1043595.0,64.8505,64.9915,64.7189,64.9727,1043595.0
2019-03-08 09:40:00,69.11,69.25,68.99,69.24,500285.0,64.9727,65.1043,64.8599,65.0949,500285.0
2019-03-08 09:50:00,69.24,69.31,69.17,69.22,366640.0,65.0949,65.1607,65.0291,65.0761,366640.0
2019-03-08 10:00:00,69.21,69.21,69.07,69.16,526767.0,65.0667,65.0667,64.9351,65.0197,526767.0
2019-03-08 10:10:00,69.16,69.28,69.15,69.2,668805.0,65.0197,65.1325,65.0103,65.0573,668805.0
2019-03-08 10:20:00,69.19,69.33,69.16,69.29,257381.0,65.0479,65.1795,65.0197,65.1419,257381.0
2019-03-08 10:30:00,69.3,69.37,69.2,69.21,283814.0,65.1513,65.2171,65.0573,65.0667,283814.0
2019-03-08 10:40:00,69.21,69.52,69.17,69.5,442972.0,65.0667,65.3582,65.0291,65.3394,442972.0
2019-03-08 10:50:00,69.48,69.48,69.35,69.36,252597.0,65.3206,65.3206,65.1983,65.2077,252597.0
2019-03-08 11:00:00,69.35,69.49,69.33,69.42,307501.0,65.1983,65.33,65.1795,65.2641,307501.0
2019-03-08 11:10:00,69.43,69.58,69.37,69.51,300074.0,65.2735,65.4146,65.2171,65.3488,300074.0
2019-03-08 11:20:00,69.51,69.65,69.46,69.57,427135.0,65.3488,65.4804,65.3017,65.4052,427135.0
2019-03-08 11:30:00,69.57,69.62,69.45,69.46,159022.0,65.4052,65.4522,65.2923,65.3017,159022.0
2019-03-08 11:40:00,69.46,69.55,69.42,69.47,180303.0,65.3017,65.3864,65.2641,65.3112,180303.0
2019-03-08 11:50:00,69.47,69.55,69.43,69.44,227242.0,65.3112,65.3864,65.2735,65.2829,227242.0
2019-03-08 12:00:00,69.44,69.48,69.32,69.35,155156.0,65.2829,65.3206,65.1701,65.1983,155156.0
2019-03-08 12:10:00,69.35,69.39,69.3,69.3,79618.0,65.1983,65.2359,65.1513,65.1513,79618.0
2019-03-08 12:20:00,69.29,69.35,69.25,69.34,161872.0,65.1419,65.1983,65.1043,65.1889,161872.0
2019-03-08 12:30:00,69.33,69.37,69.31,69.31,129095.0,65.1795,65.2171,65.1607,65.1607,129095.0
2019-03-08 12:40:00,69.31,69.36,69.28,69.28,157421.0,65.1607,65.2077,65.1325,65.1325,157421.0
2019-03-08 12:50:00,69.29,69.3,69.21,69.25,114905.0,65.1419,65.1513,65.0667,65.1043,114905.0
2019-03-08 13:00:00,69.25,69.3,69.22,69.23,141376.0,65.1043,65.1513,65.0761,65.0855,141376.0
2019-03-08 13:10:00,69.24,69.33,69.24,69.29,149813.0,65.0949,65.1795,65.0949,65.1419,149813.0
2019-03-08 13:20:00,69.28,69.31,69.22,69.3,133922.0,65.1325,65.1607,65.0761,65.1513,133922.0
2019-03-08 13:30:00,69.3,69.36,69.24,69.34,122531.0,65.1513,65.2077,65.0949,65.1889,122531.0
2019-03-08 13:40:00,69.35,69.45,69.35,69.44,156029.0,65.1983,65.2923,65.1983,65.2829,156029.0
2019-03-08 13:50:00,69.44,69.45,69.37,69.39,139186.0,65.2829,65.2923,65.2171,65.2359,139186.0
2019-03-08 14:00:00,69.39,69.4,69.33,69.38,137187.0,65.2359,65.2453,65.1795,65.2265,137187.0
2019-03-08 14:10:00,69.39,69.45,69.36,69.43,180998.0,65.2359,65.2923,65.2077,65.2735,180998.0
2019-03-08 14:20:00,69.43,69.5,69.42,69.48,190494.0,65.2735,65.3394,65.2641,65.3206,190494.0
2019-03-08 14:30:00,69.48,69.55,69.48,69.52,148876.0,65.3206,65.3864,65.3206,65.3582,148876.0
2019-03-08 14:40:00,69.52,69.64,69.51,69.59,162313.0,65.3582,65.471,65.3488,65.424,162313.0
2019-03-08 14:50:00,69.6,69.73,69.6,69.63,353042.0,65.4334,65.5556,65.4334,65.4616,353042.0
2019-03-08 15:00:00,69.64,69.74,69.61,69.69,409409.0,65.471,65.565,65.4428,65.518,409409.0
2019-03-08 15:10:00,69.68,69.69,69.53,69.55,239220.0,65.5086,65.518,65.3676,65.3864,239220.0
2019-03-08 15:20:00,69.55,69.57,69.49,69.52,211464.0,65.3864,65.4052,65.33,65.3582,211464.0
2019-03-08 15:30:00,69.51,69.66,69.49,69.6,522114.0,65.3488,65.4898,65.33,65.4334,522114.0
2019-03-08 15:40:00,69.6,69.79,69.6,69.73,462483.0,65.4334,65.612,65.4334,65.5556,462483.0
2019-03-08 15:50:00,69.74,69.87,69.74,69.81,1552691.0,65.565,65.6872,65.565,65.6308,1552691.0
2019-03-11 09:30:00,70.11,70.65,70.06,70.62,749190.0,65.9128,66.4205,65.8658,66.3923,749190.0
2019-03-11 09:40:00,70.63,70.8,70.62,70.77,430174.0,66.4017,66.5615,66.3923,66.5333,430174.0
2019-03-11 09:50:00,70.76,70.83,70.71,70.8,307848.0,66.5239,66.5897,66.4769,66.5615,307848.0
2019-03-11 10:00:00,70.8,70.92,70.77,70.78,527729.0,66.5615,66.6743,66.5333,66.5427,527729.0
2019-03-11 10:10:00,70.79,70.88,70.76,70.84,349902.0,66.5521,66.6367,66.5239,66.5991,349902.0
2019-03-11 10:20:00,70.85,70.88,70.8,70.84,220025.0,66.6085,66.6367,66.5615,66.5991,220025.0
2019-03-11 10:30:00,70.83,70.89,70.77,70.84,208731.0,66.5897,66.6461,66.5333,66.5991,208731.0
2019-03-11 10:40:00,70.85,70.97,70.84,70.96,147441.0,66.6085,66.7214,66.5991,66.712,147441.0
2019-03-11 10:50:00,70.97,71.03,70.96,71.03,228330.0,66.7214,66.7778,66.712,66.7778,228330.0
2019-03-11 11:00:00,71.02,71.11,70.99,71.11,426843.0,66.7684,66.853,66.7402,66.853,426843.0
2019-03-11 11:10:00,71.1,71.15,71.04,71.06,298972.0,66.8436,66.8906,66.7872,66.806,298972.0
2019-03-11 11:20:00,71.05,71.12,71.03,71.11,252694.0,66.7966,66.8624,66.7778,66.853,252694.0
2019-03-11 11:30:00,71.11,71.22,71.06,71.18,242939.0,66.853,66.9564,66.806,66.9188,242939.0
2019-03-11 11:40:00,71.19,71.21,71.09,71.11,164717.0,66.9282,66.947,66.8342,66.853,164717.0
2019-03-11 11:50:00,71.11,71.18,71.06,71.18,145117.0,66.853,66.9188,66.806,66.9188,145117.0
2019-03-11 12:00:00,71.17,71.26,71.12,71.22,192324.0,66.9094,66.994,66.8624,66.9564,192324.0
2019-03-11 12:10:00,71.22,71.22,71.17,71.18,133261.0,66.9564,66.9564,66.9094,66.9188,133261.0
2019-03-11 12:20:00,71.18,71.22,71.16,71.18,316768.0,66.9188,66.9564,66.9,66.9188,316768.0
2019-03-11 12:30:00,71.19,71.27,71.18,71.23,194289.0,66.9282,67.0034,66.9188,66.9658,194289.0
2019-03-11 12:40:00,71.24,71.29,71.19,71.2,164998.0,66.9752,67.0222,66.9282,66.9376,164998.0
2019-03-11 12:50:00,71.2,71.22,71.17,71.18,112256.0,66.9376,66.9564,66.9094,66.9188,112256.0
2019-03-11 13:00:00,71.19,71.25,71.17,71.24,142747.0,66.9282,66.9846,66.9094,66.9752,142747.0
2019-03-11 13:10:00,71.25,71.33,71.24,71.31,199851.0,66.9846,67.0598,66.9752,67.041,199851.0
2019-03-11 13:20:00,71.31,71.32,71.26,71.32,123019.0,67.041,67.0504,66.994,67.0504,123019.0
2019-03-11 13:30:00,71.31,71.38,71.31,71.35,105032.0,67.041,67.1068,67.041,67.0786,105032.0
2019-03-11 13:40:00,71.34,71.37,71.28,71.29,107585.0,67.0692,67.0974,67.0128,67.0222,107585.0
2019-03-11 13:50:00,71.3,71.33,71.28,71.32,233097.0,67.0316,67.0598,67.0128,67.0504,233097.0
2019-03-11 14:00:00,71.32,71.32,71.24,71.26,294493.0,67.0504,67.0504,66.9752,66.994,294493.0
2019-03-11 14:10:00,71.26,71.27,71.19,71.22,389579.0,66.994,67.0034,66.9282,66.9564,389579.0
2019-03-11 14:20:00,71.22,71.26,71.21,71.22,207928.0,66.9564,66.994,66.947,66.9564,207928.0
2019-03-11 14:30:00,71.22,71.32,71.2,71.31,283493.0,66.9564,67.0504,66.9376,67.041,283493.0
2019-03-11 14:40:00,71.3,71.32,71.23,71.25,190136.0,67.0316,67.0504,66.9658,66.9846,190136.0
2019-03-11 14:50:00,71.25,71.28,71.22,71.26,258509.0,66.9846,67.0128,66.9564,66.994,258509.0
2019-03-11 15:00:00,71.26,71.26,71.21,71.25,275288.0,66.994,66.994,66.947,66.9846,275288.0
2019-03-11 15:10:00,71.25,71.33,71.24,71.31,228650.0,66.9846,67.0598,66.9752,67.041,228650.0
2019-03-11 15:20:00,71.33,71.36,71.28,71.31,583184.0,67.0598,67.088,67.0128,67.041,583184.0
2019-03-11 15:30:00,71.31,71.37,71.29,71.32,641636.0,67.041,67.0974,67.0222,67.0504,641636.0
2019-03-11 15:40:00,71.32,71.34,71.29,71.33,775452.0,67.0504,67.0692,67.0222,67.0598,775452.0
2019-03-11 15:50:00,71.33,71.36,71.28,71.32,2308993.0,67.0598,67.088,67.0128,67.0504,2308993.0
2019-03-12 09:30:00,71.51,71.54,71.37,71.48,1085927.0,67.229,67.2572,67.0974,67.2008,1085927.0
2019-03-12 09:40:00,71.49,71.52,71.29,71.37,351791.0,67.2102,67.2384,67.0222,67.0974,351791.0
2019-03-12 09:50:00,71.38,71.55,71.35,71.5,417375.0,67.1068,67.2666,67.0786,67.2196,417375.0
2019-03-12 10:00:00,71.5,71.61,71.44,71.58,541901.0,67.2196,67.323,67.1632,67.2948,541901.0
2019-03-12 10:10:00,71.59,71.66,71.5,71.65,412506.0,67.3042,67.37,67.2196,67.3606,412506.0
2019-03-12 10:20:00,71.66,71.68,71.58,71.67,331303.0,67.37,67.3888,67.2948,67.3794,331303.0
2019-03-12 10:30:00,71.68,71.82,71.67,71.81,1705512.0,67.3888,67.5205,67.3794,67.5111,1705512.0
2019-03-12 10:40:00,71.81,71.92,71.79,71.92,241485.0,67.5111,67.6145,67.4923,67.6145,241485.0
2019-03-12 10:50:00,71.91,71.98,71.89,71.9,433474.0,67.6051,67.6709,67.5863,67.5957,433474.0
2019-03-12 11:00:00,71.9,71.9,71.76,71.84,335854.0,67.5957,67.5957,67.4641,67.5393,335854.0
2019-03-12 11:10:00,71.85,71.89,71.7,71.74,256148.0,67.5487,67.5863,67.4077,67.4453,256148.0
2019-03-12 11:20:00,71.74,71.77,71.67,71.71,420977.0,67.4453,67.4735,67.3794,67.4171,420977.0
2019-03-12 11:30:00,71.72,71.8,71.68,71.8,329880.0,67.4265,67.5017,67.3888,67.5017,329880.0
2019-03-12 11:40:00,71.79,71.89,71.78,71.84,413388.0,67.4923,67.5863,67.4829,67.5393,413388.0
2019-03-12 11:50:00,71.85,71.95,71.82,71.94,410167.0,67.5487,67.6427,67.5205,67.6333,410167.0
2019-03-12 12:00:00,71.93,71.95,71.81,71.81,427886.0,67.6239,67.6427,67.5111,67.5111,427886.0
2019-03-12 12:10:00,71.82,71.92,71.81,71.87,144758.0,67.5205,67.6145,67.5111,67.5675,144758.0
2019-03-12 12:20:00,71.87,71.95,71.83,71.91,400274.0,67.5675,67.6427,67.5299,67.6051,400274.0
2019-03-12 12:30:00,71.9,71.94,71.84,71.85,181706.0,67.5957,67.6333,67.5393,67.5487,181706.0
2019-03-12 12:40:00,71.86,71.9,71.85,71.88,250430.0,67.5581,67.5957,67.5487,67.5769,250430.0
2019-03-12 12:50:00,71.88,71.88,71.81,71.88,303170.0,67.5769,67.5769,67.5111,67.5769,303170.0
2019-03-12 13:00:00,71.88,71.92,71.84,71.91,225051.0,67.5769,67.6145,67.5393,67.6051,225051.0
2019-03-12 13:10:00,71.91,71.91,71.82,71.84,145591.0,67.6051,67.6051,67.5205,67.5393,145591.0
2019-03-12 13:20:00,71.85,71.9,71.85,71.87,272312.0,67.5487,67.5957,67.5487,67.5675,272312.0
2019-03-12 13:30:00,71.86,71.88,71.81,71.87,300530.0,67.5581,67.5769,67.5111,67.5675,300530.0
2019-03-12 13:40:00,71.88,71.93,71.86,71.93,178275.0,67.5769,67.6239,67.5581,67.6239,178275.0
2019-03-12 13:50:00,71.93,71.97,71.9,71.92,272822.0,67.6239,67.6615,67.5957,67.6145,272822.0
2019-03-12 14:00:00,71.92,71.96,71.88,71.89,570793.0,67.6145,67.6521,67.5769,67.5863,570793.0
2019-03-12 14:10:00,71.89,71.93,71.88,71.92,265552.0,67.5863,67.6239,67.5769,67.6145,265552.0
2019-03-12 14:20:00,71.92,71.92,71.76,71.78,644440.0,67.6145,67.6145,67.4641,67.4829,644440.0
2019-03-12 14:30:00,71.79,71.84,71.77,71.81,215728.0,67.4923,67.5393,67.4735,67.5111,215728.0
2019-03-12 14:40:00,71.81,71.84,71.78,71.8,146642.0,67.5111,67.5393,67.4829,67.5017,146642.0
2019-03-12 14:50:00,71.79,71.83,71.75,71.82,280213.0,67.4923,67.5299,67.4547,67.5205,280213.0
2019-03-12 15:00:00,71.82,71.83,71.76,71.78,399071.0,67.5205,67.5299,67.4641,67.4829,399071.0
2019-03-12 15:10:00,71.78,71.78,71.6,71.61,582705.0,67.4829,67.4829,67.3136,67.323,582705.0
2019-03-12 15:20:00,71.61,71.67,71.56,71.63,492471.0,67.323,67.3794,67.276,67.3418,492471.0
2019-03-12 15:30:00,71.63,71.65,71.56,71.61,389101.0,67.3418,67.3606,67.276,67.323,389101.0
2019-03-12 15:40:00,71.61,71.73,71.58,71.68,555831.0,67.323,67.4359,67.2948,67.3888,555831.0
2019-03-12 15:50:00,71.68,71.73,71.6,71.72,1816840.0,67.3888,67.4359,67.3136,67.4265,1816840.0
2019-03-13 09:30:00,72.06,72.14,72.0,72.1,275572.0,67.7461,67.8213,67.6897,67.7837,275572.0
2019-03-13 09:40:00,72.1,72.18,72.04,72.14,221784.0,67.7837,67.8589,67.7273,67.8213,221784.0
2019-03-13 09:50:00,72.14,72.3,72.14,72.23,324156.0,67.8213,67.9717,67.8213,67.9059,324156.0
2019-03-13 10:00:00,72.23,72.26,72.13,72.16,550709.0,67.9059,67.9341,67.8119,67.8401,550709.0
2019-03-13 10:10:00,72.17,72.21,72.11,72.2,509032.0,67.8495,67.8871,67.7931,67.8777,509032.0
2019-03-13 10:20:00,72.2,72.24,72.1,72.13,400021.0,67.8777,67.9153,67.7837,67.8119,400021.0
2019-03-13 10:30:00,72.13,72.22,72.12,72.19,1150875.0,67.8119,67.8965,67.8025,67.8683,1150875.0
2019-03-13 10:40:00,72.19,72.27,72.15,72.27,1493603.0,67.8683,67.9435,67.8307,67.9435,1493603.0
2019-03-13 10:50:00,72.27,72.37,72.26,72.34,664754.0,67.9435,68.0375,67.9341,68.0093,664754.0
2019-03-13 11:00:00,72.34,72.45,72.33,72.43,281698.0,68.0093,68.1128,67.9999,68.0939,281698.0
2019-03-13 11:10:00,72.44,72.55,72.43,72.51,311928.0,68.1034,68.2068,68.0939,68.1692,311928.0
2019-03-13 11:20:00,72.51,72.58,72.49,72.56,207020.0,68.1692,68.235,68.1504,68.2162,207020.0
2019-03-13 11:30:00,72.57,72.6,72.53,72.55,224395.0,68.2256,68.2538,68.188,68.2068,224395.0
2019-03-13 11:40:00,72.56,72.57,72.47,72.5,173240.0,68.2162,68.2256,68.1316,68.1598,173240.0
2019-03-13 11:50:00,72.5,72.58,72.46,72.53,144415.0,68.1598,68.235,68.1222,68.188,144415.0
2019-03-13 12:00:00,72.53,72.58,72.5,72.54,218251.0,68.188,68.235,68.1598,68.1974,218251.0
2019-03-13 12:10:00,72.55,72.56,72.49,72.5,114844.0,68.2068,68.2162,68.1504,68.1598,114844.0
2019-03-13 12:20:00,72.5,72.5,72.43,72.47,230523.0,68.1598,68.1598,68.0939,68.1316,230523.0
2019-03-13 12:30:00,72.47,72.48,72.43,72.45,160078.0,68.1316,68.141,68.0939,68.1128,160078.0
2019-03-13 12:40:00,72.45,72.51,72.44,72.48,405691.0,68.1128,68.1692,68.1034,68.141,405691.0
2019-03-13 12:50:00,72.48,72.5,72.42,72.45,160457.0,68.141,68.1598,68.0845,68.1128,160457.0
2019-03-13 13:00:00,72.46,72.49,72.44,72.48,208615.0,68.1222,68.1504,68.1034,68.141,208615.0
2019-03-13 13:10:00,72.47,72.5,72.46,72.48,148717.0,68.1316,68.1598,68.1222,68.141,148717.0
2019-03-13 13:20:00,72.47,72.48,72.44,72.46,115094.0,68.1316,68.141,68.1034,68.1222,115094.0
2019-03-13 13:30:00,72.46,72.48,72.43,72.48,142977.0,68.1222,68.141,68.0939,68.141,142977.0
2019-03-13 13:40:00,72.47,72.49,72.43,72.48,150922.0,68.1316,68.1504,68.0939,68.141,150922.0
2019-03-13 13:50:00,72.48,72.53,72.46,72.53,184829.0,68.141,68.188,68.1222,68.188,184829.0
2019-03-13 14:00:00,72.53,72.63,72.51,72.59,524686.0,68.188,68.282,68.1692,68.2444,524686.0
2019-03-13 14:10:00,72.58,72.59,72.52,72.55,312382.0,68.235,68.2444,68.1786,68.2068,312382.0
2019-03-13 14:20:00,72.54,72.57,72.52,72.53,181598.0,68.1974,68.2256,68.1786,68.188,181598.0
2019-03-13 14:30:00,72.53,72.53,72.46,72.5,157989.0,68.188,68.188,68.1222,68.1598,157989.0
2019-03-13 14:40:00,72.49,72.52,72.28,72.33,1233475.0,68.1504,68.1786,67.9529,67.9999,1233475.0
2019-03-13 14:50:00,72.33,72.4,72.27,72.38,384811.0,67.9999,68.0657,67.9435,68.0469,384811.0
2019-03-13 15:00:00,72.37,72.39,72.29,72.31,302958.0,68.0375,68.0563,67.9623,67.9811,302958.0
2019-03-13 15:10:00,72.31,72.33,72.23,72.27,518471.0,67.9811,67.9999,67.9059,67.9435,518471.0
2019-03-13 15:20:00,72.26,72.32,72.2,72.26,865678.0,67.9341,67.9905,67.8777,67.9341,865678.0
2019-03-13 15:30:00,72.26,72.36,72.24,72.34,557326.0,67.9341,68.0281,67.9153,68.0093,557326.0
2019-03-13 15:40:00,72.34,72.34,72.17,72.17,535634.0,68.0093,68.0093,67.8495,67.8495,535634.0
2019-03-13 15:50:00,72.18,72.25,72.13,72.19,2107628.0,67.8589,67.9247,67.8119,67.8683,2107628.0
2019-03-14 09:30:00,72.27,72.45,72.24,72.29,538169.0,67.9435,68.1128,67.9153,67.9623,538169.0
2019-03-14 09:40:00,72.29,72.36,72.2,72.33,263556.0,67.9623,68.0281,67.8777,67.9999,263556.0
2019-03-14 09:50:00,72.33,72.44,72.32,72.42,244039.0,67.9999,68.1034,67.9905,68.0845,244039.0
2019-03-14 10:00:00,72.41,72.43,72.14,72.19,365959.0,68.0751,68.0939,67.8213,67.8683,365959.0
2019-03-14 10:10:00,72.19,72.3,72.17,72.3,417605.0,67.8683,67.9717,67.8495,67.9717,417605.0
2019-03-14 10:20:00,72.31,72.39,72.3,72.34,207760.0,67.9811,68.0563,67.9717,68.0093,207760.0
2019-03-14 10:30:00,72.34,72.43,72.29,72.33,235417.0,68.0093,68.0939,67.9623,67.9999,235417.0
2019-03-14 10:40:00,72.33,72.34,72.24,72.28,165058.0,67.9999,68.0093,67.9153,67.9529,165058.0
2019-03-14 10:50:00,72.29,72.34,72.25,72.31,209523.0,67.9623,68.0093,67.9247,67.9811,209523.0
2019-03-14 11:00:00,72.31,72.33,72.24,72.27,276061.0,67.9811,67.9999,67.9153,67.9435,276061.0
2019-03-14 11:10:00,72.27,72.43,72.25,72.39,164535.0,67.9435,68.0939,67.9247,68.0563,164535.0
2019-03-14 11:20:00,72.39,72.41,72.33,72.36,94262.0,68.0563,68.0751,67.9999,68.0281,94262.0
2019-03-14 11:30:00,72.35,72.42,72.35,72.4,176575.0,68.0187,68.0845,68.0187,68.0657,176575.0
2019-03-14 11:40:00,72.4,72.45,72.37,72.44,160627.0,68.0657,68.1128,68.0375,68.1034,160627.0
2019-03-14 11:50:00,72.44,72.47,72.4,72.45,180083.0,68.1034,68.1316,68.0657,68.1128,180083.0
2019-03-14 12:00:00,72.45,72.57,72.43,72.56,132787.0,68.1128,68.2256,68.0939,68.2162,132787.0
2019-03-14 12:10:00,72.56,72.56,72.5,72.52,119451.0,68.2162,68.2162,68.1598,68.1786,119451.0
2019-03-14 12:20:00,72.52,72.52,72.44,72.48,249896.0,68.1786,68.1786,68.1034,68.141,249896.0
2019-03-14 12:30:00,72.48,72.52,72.46,72.47,144814.0,68.141,68.1786,68.1222,68.1316,144814.0
2019-03-14 12:40:00,72.47,72.54,72.47,72.54,166999.0,68.1316,68.1974,68.1316,68.1974,166999.0
2019-03-14 12:50:00,72.54,72.55,72.46,72.48,150014.0,68.1974,68.2068,68.1222,68.141,150014.0
2019-03-14 13:00:00,72.48,72.49,72.42,72.44,129055.0,68.141,68.1504,68.0845,68.1034,129055.0
2019-03-14 13:10:00,72.44,72.48,72.43,72.47,98147.0,68.1034,68.141,68.0939,68.1316,98147.0
2019-03-14 13:20:00,72.46,72.46,72.4,72.44,186897.0,68.1222,68.1222,68.0657,68.1034,186897.0
2019-03-14 13:30:00,72.44,72.46,72.42,72.44,127892.0,68.1034,68.1222,68.0845,68.1034,127892.0
2019-03-14 13:40:00,72.44,72.44,72.39,72.41,83313.0,68.1034,68.1034,68.0563,68.0751,83313.0
2019-03-14 13:50:00,72.41,72.42,72.34,72.36,165642.0,68.0751,68.0845,68.0093,68.0281,165642.0
2019-03-14 14:00:00,72.36,72.4,72.33,72.4,138647.0,68.0281,68.0657,67.9999,68.0657,138647.0
2019-03-14 14:10:00,72.4,72.4,72.35,72.38,241950.0,68.0657,68.0657,68.0187,68.0469,241950.0
2019-03-14 14:20:00,72.39,72.42,72.38,72.4,205830.0,68.0563,68.0845,68.0469,68.0657,205830.0
2019-03-14 14:30:00,72.4,72.4,72.34,72.37,184586.0,68.0657,68.0657,68.0093,68.0375,184586.0
2019-03-14 14:40:00,72.37,72.41,72.35,72.36,148588.0,68.0375,68.0751,68.0187,68.0281,148588.0
2019-03-14 14:50:00,72.36,72.41,72.32,72.38,377844.0,68.0281,68.0751,67.9905,68.0469,377844.0
2019-03-14 15:00:00,72.38,72.43,72.36,72.42,318846.0,68.0469,68.0939,68.0281,68.0845,318846.0
2019-03-14 15:10:00,72.42,72.44,72.36,72.4,195384.0,68.0845,68.1034,68.0281,68.0657,195384.0
2019-03-14 15:20:00,72.4,72.41,72.35,72.4,417459.0,68.0657,68.0751,68.0187,68.0657,417459.0
2019-03-14 15:30:00,72.4,72.46,72.38,72.45,342900.0,68.0657,68.1222,68.0469,68.1128,342900.0
2019-03-14 15:40:00,72.45,72.48,72.43,72.44,595013.0,68.1128,68.141,68.0939,68.1034,595013.0
2019-03-14 15:50:00,72.44,72.47,72.33,72.35,1321839.0,68.1034,68.1316,67.9999,68.0187,1321839.0
2019-03-15 09:30:00,72.36,72.46,72.32,72.45,569744.0,68.2457,68.34,68.2079,68.3306,569744.0
2019-03-15 09:40:00,72.45,72.73,72.45,72.73,748907.0,68.3306,68.5946,68.3306,68.5946,748907.0
2019-03-15 09:50:00,72.74,72.9,72.72,72.86,571098.0,68.6041,68.755,68.5852,68.7172,571098.0
2019-03-15 10:00:00,72.86,72.91,72.73,72.73,971720.0,68.7172,68.7644,68.5946,68.5946,971720.0
2019-03-15 10:10:00,72.73,72.85,72.71,72.84,657445.0,68.5946,68.7078,68.5758,68.6984,657445.0
2019-03-15 10:20:00,72.85,72.96,72.84,72.94,777545.0,68.7078,68.8116,68.6984,68.7927,777545.0
2019-03-15 10:30:00,72.94,73.03,72.9,72.92,632552.0,68.7927,68.8776,68.755,68.7738,632552.0
2019-03-15 10:40:00,72.92,72.99,72.89,72.91,473696.0,68.7738,68.8399,68.7455,68.7644,473696.0
2019-03-15 10:50:00,72.92,73.05,72.9,73.04,168969.0,68.7738,68.8964,68.755,68.887,168969.0
2019-03-15 11:00:00,73.04,73.08,72.99,73.07,588271.0,68.887,68.9247,68.8399,68.9153,588271.0
2019-03-15 11:10:00,73.08,73.23,73.05,73.21,663134.0,68.9247,69.0662,68.8964,69.0473,663134.0
2019-03-15 11:20:00,73.22,73.24,73.16,73.17,567428.0,69.0568,69.0756,69.0002,69.0096,567428.0
2019-03-15 11:30:00,73.17,73.19,73.11,73.13,475361.0,69.0096,69.0285,68.953,68.9719,475361.0
2019-03-15 11:40:00,73.13,73.22,73.1,73.22,922484.0,68.9719,69.0568,68.9436,69.0568,922484.0
2019-03-15 11:50:00,73.22,73.24,73.12,73.17,389909.0,69.0568,69.0756,68.9625,69.0096,389909.0
2019-03-15 12:00:00,73.17,73.28,73.14,73.28,559344.0,69.0096,69.1134,68.9813,69.1134,559344.0
2019-03-15 12:10:00,73.28,73.32,73.25,73.28,209416.0,69.1134,69.1511,69.0851,69.1134,209416.0
2019-03-15 12:20:00,73.27,73.31,73.26,73.28,267997.0,69.1039,69.1417,69.0945,69.1134,267997.0
2019-03-15 12:30:00,73.28,73.29,73.23,73.26,201936.0,69.1134,69.1228,69.0662,69.0945,201936.0
2019-03-15 12:40:00,73.26,73.3,73.25,73.27,105433.0,69.0945,69.1322,69.0851,69.1039,105433.0
2019-03-15 12:50:00,73.28,73.32,73.19,73.2,307262.0,69.1134,69.1511,69.0285,69.0379,307262.0
2019-03-15 13:00:00,73.21,73.23,73.19,73.23,133672.0,69.0473,69.0662,69.0285,69.0662,133672.0
2019-03-15 13:10:00,73.23,73.25,73.2,73.22,148864.0,69.0662,69.0851,69.0379,69.0568,148864.0
2019-03-15 13:20:00,73.21,73.22,73.19,73.22,77426.0,69.0473,69.0568,69.0285,69.0568,77426.0
2019-03-15 13:30:00,73.21,73.27,73.21,73.25,98885.0,69.0473,69.1039,69.0473,69.0851,98885.0
2019-03-15 13:40:00,73.25,73.29,73.22,73.27,154731.0,69.0851,69.1228,69.0568,69.1039,154731.0
2019-03-15 13:50:00,73.27,73.29,73.22,73.23,123478.0,69.1039,69.1228,69.0568,69.0662,123478.0
2019-03-15 14:00:00,73.23,73.24,73.18,73.19,135197.0,69.0662,69.0756,69.019,69.0285,135197.0
2019-03-15 14:10:00,73.2,73.23,73.16,73.21,176485.0,69.0379,69.0662,69.0002,69.0473,176485.0
2019-03-15 14:20:00,73.2,73.24,73.19,73.23,143123.0,69.0379,69.0756,69.0285,69.0662,143123.0
2019-03-15 14:30:00,73.23,73.25,73.2,73.24,356300.0,69.0662,69.0851,69.0379,69.0756,356300.0
2019-03-15 14:40:00,73.24,73.27,73.24,73.25,243912.0,69.0756,69.1039,69.0756,69.0851,243912.0
2019-03-15 14:50:00,73.25,73.26,73.21,73.25,301569.0,69.0851,69.0945,69.0473,69.0851,301569.0
2019-03-15 15:00:00,73.25,73.25,73.21,73.23,747734.0,69.0851,69.0851,69.0473,69.0662,747734.0
2019-03-15 15:10:00,73.23,73.24,73.14,73.17,405873.0,69.0662,69.0756,68.9813,69.0096,405873.0
2019-03-15 15:20:00,73.16,73.21,73.15,73.18,441061.0,69.0002,69.0473,68.9908,69.019,441061.0
2019-03-15 15:30:00,73.18,73.2,73.12,73.12,503396.0,69.019,69.0379,68.9625,68.9625,503396.0
2019-03-15 15:40:00,73.13,73.17,73.07,73.09,672285.0,68.9719,69.0096,68.9153,68.9342,672285.0
2019-03-15 15:50:00,73.09,73.09,72.87,72.98,4178995.0,68.9342,68.9342,68.7267,68.8304,4178995.0
2019-03-18 09:30:00,73.05,73.37,73.04,73.24,403052.0,68.8964,69.1982,68.887,69.0756,403052.0
2019-03-18 09:40:00,73.25,73.39,73.24,73.34,306867.0,69.0851,69.2171,69.0756,69.17,306867.0
2019-03-18 09:50:00,73.34,73.43,73.32,73.42,315371.0,69.17,69.2548,69.1511,69.2454,315371.0
2019-03-18 10:00:00,73.42,73.49,73.41,73.45,269436.0,69.2454,69.3114,69.236,69.2737,269436.0
2019-03-18 10:10:00,73.45,73.47,73.34,73.43,312894.0,69.2737,69.2926,69.17,69.2548,312894.0
2019-03-18 10:20:00,73.43,73.45,73.38,73.4,283454.0,69.2548,69.2737,69.2077,69.2265,283454.0
2019-03-18 10:30:00,73.4,73.42,73.29,73.31,394726.0,69.2265,69.2454,69.1228,69.1417,394726.0
2019-03-18 10:40:00,73.32,73.4,73.32,73.4,322786.0,69.1511,69.2265,69.1511,69.2265,322786.0
2019-03-18 10:50:00,73.4,73.49,73.38,73.4,388375.0,69.2265,69.3114,69.2077,69.2265,388375.0
2019-03-18 11:00:00,73.39,73.4,73.27,73.27,304102.0,69.2171,69.2265,69.1039,69.1039,304102.0
2019-03-18 11:10:00,73.27,73.28,73.13,73.13,407267.0,69.1039,69.1134,68.9719,68.9719,407267.0
2019-03-18 11:20:00,73.13,73.13,72.92,72.99,480635.0,68.9719,68.9719,68.7738,68.8399,480635.0
2019-03-18 11:30:00,72.99,73.0,72.89,72.96,477804.0,68.8399,68.8493,68.7455,68.8116,477804.0
2019-03-18 11:40:00,72.95,73.05,72.93,73.05,430616.0,68.8021,68.8964,68.7833,68.8964,430616.0
2019-03-18 11:50:00,73.05,73.05,72.96,72.99,221902.0,68.8964,68.8964,68.8116,68.8399,221902.0
2019-03-18 12:00:00,72.99,73.03,72.92,72.94,477622.0,68.8399,68.8776,68.7738,68.7927,477622.0
2019-03-18 12:10:00,72.94,72.97,72.85,72.86,482382.0,68.7927,68.821,68.7078,68.7172,482382.0
2019-03-18 12:20:00,72.86,72.94,72.84,72.92,432772.0,68.7172,68.7927,68.6984,68.7738,432772.0
2019-03-18 12:30:00,72.91,72.98,72.86,72.98,400233.0,68.7644,68.8304,68.7172,68.8304,400233.0
2019-03-18 12:40:00,72.97,73.07,72.96,73.05,299635.0,68.821,68.9153,68.8116,68.8964,299635.0
2019-03-18 12:50:00,73.05,73.11,73.03,73.07,140638.0,68.8964,68.953,68.8776,68.9153,140638.0
2019-03-18 13:00:00,73.06,73.15,73.06,73.12,109113.0,68.9059,68.9908,68.9059,68.9625,109113.0
2019-03-18 13:10:00,73.12,73.16,73.09,73.09,532168.0,68.9625,69.0002,68.9342,68.9342,532168.0
2019-03-18 13:20:00,73.1,73.15,73.08,73.13,93117.0,68.9436,68.9908,68.9247,68.9719,93117.0
2019-03-18 13:30:00,73.12,73.13,73.08,73.12,125419.0,68.9625,68.9719,68.9247,68.9625,125419.0
2019-03-18 13:40:00,73.13,73.2,73.12,73.17,172192.0,68.9719,69.0379,68.9625,69.0096,172192.0
2019-03-18 13:50:00,73.17,73.19,73.15,73.19,125767.0,69.0096,69.0285,68.9908,69.0285,125767.0
2019-03-18 14:00:00,73.19,73.22,73.16,73.17,124277.0,69.0285,69.0568,69.0002,69.0096,124277.0
2019-03-18 14:10:00,73.18,73.21,73.16,73.2,103794.0,69.019,69.0473,69.0002,69.0379,103794.0
2019-03-18 14:20:00,73.2,73.21,73.16,73.18,116534.0,69.0379,69.0473,69.0002,69.019,116534.0
2019-03-18 14:30:00,73.19,73.24,73.15,73.22,196824.0,69.0285,69.0756,68.9908,69.0568,196824.0
2019-03-18 14:40:00,73.22,73.25,73.2,73.25,121249.0,69.0568,69.0851,69.0379,69.0851,121249.0
2019-03-18 14:50:00,73.24,73.26,73.22,73.26,407923.0,69.0756,69.0945,69.0568,69.0945,407923.0
2019-03-18 15:00:00,73.26,73.27,73.2,73.23,344720.0,69.0945,69.1039,69.0379,69.0662,344720.0
2019-03-18 15:10:00,73.23,73.25,73.17,73.24,249551.0,69.0662,69.0851,69.0096,69.0756,249551.0
2019-03-18 15:20:00,73.24,73.24,73.18,73.19,244370.0,69.0756,69.0756,69.019,69.0285,244370.0
2019-03-18 15:30:00,73.19,73.27,73.18,73.23,518670.0,69.0285,69.1039,69.019,69.0662,518670.0
2019-03-18 15:40:00,73.23,73.35,73.22,73.32,916500.0,69.0662,69.1794,69.0568,69.1511,916500.0
2019-03-18 15:50:00,73.32,73.33,73.24,73.29,2111683.0,69.1511,69.1605,69.0756,69.1228,2111683.0
2019-03-19 09:30:00,73.6,73.8,73.6,73.64,237691.0,69.4152,69.6038,69.4152,69.4529,237691.0
2019-03-19 09:40:00,73.63,73.63,73.53,73.56,261415.0,69.4435,69.4435,69.3491,69.3774,261415.0
2019-03-19 09:50:00,73.56,73.61,73.48,73.49,278709.0,69.3774,69.4246,69.302,69.3114,278709.0
2019-03-19 10:00:00,73.49,73.58,73.46,73.57,347375.0,69.3114,69.3963,69.2831,69.3869,347375.0
2019-03-19 10:10:00,73.57,73.69,73.56,73.68,186084.0,69.3869,69.5001,69.3774,69.4906,186084.0
2019-03-19 10:20:00,73.68,73.68,73.46,73.48,563554.0,69.4906,69.4906,69.2831,69.302,563554.0
2019-03-19 10:30:00,73.48,73.59,73.48,73.55,909052.0,69.302,69.4057,69.302,69.368,909052.0
2019-03-19 10:40:00,73.55,73.56,73.47,73.48,888202.0,69.368,69.3774,69.2926,69.302,888202.0
2019-03-19 10:50:00,73.48,73.51,73.39,73.4,269586.0,69.302,69.3303,69.2171,69.2265,269586.0
2019-03-19 11:00:00,73.41,73.5,73.41,73.45,232362.0,69.236,69.3209,69.236,69.2737,232362.0
2019-03-19 11:10:00,73.45,73.52,73.39,73.48,139995.0,69.2737,69.3397,69.2171,69.302,139995.0
2019-03-19 11:20:00,73.5,73.58,73.49,73.55,117301.0,69.3209,69.3963,69.3114,69.368,117301.0
2019-03-19 11:30:00,73.54,73.59,73.52,73.58,120610.0,69.3586,69.4057,69.3397,69.3963,120610.0
2019-03-19 11:40:00,73.58,73.64,73.55,73.64,162604.0,69.3963,69.4529,69.368,69.4529,162604.0
2019-03-19 11:50:00,73.64,73.7,73.59,73.7,260131.0,69.4529,69.5095,69.4057,69.5095,260131.0
2019-03-19 12:00:00,73.7,73.8,73.7,73.73,209355.0,69.5095,69.6038,69.5095,69.5378,209355.0
2019-03-19 12:10:00,73.73,73.75,73.7,73.73,226660.0,69.5378,69.5566,69.5095,69.5378,226660.0
2019-03-19 12:20:00,73.72,73.74,73.66,73.67,108634.0,69.5283,69.5472,69.4718,69.4812,108634.0
2019-03-19 12:30:00,73.67,73.7,73.63,73.63,130851.0,69.4812,69.5095,69.4435,69.4435,130851.0
2019-03-19 12:40:00,73.64,73.67,73.31,73.34,1230414.0,69.4529,69.4812,69.1417,69.17,1230414.0
2019-03-19 12:50:00,73.33,73.59,73.32,73.59,703093.0,69.1605,69.4057,69.1511,69.4057,703093.0
2019-03-19 13:00:00,73.59,73.6,73.51,73.53,350287.0,69.4057,69.4152,69.3303,69.3491,350287.0
2019-03-19 13:10:00,73.53,73.61,73.51,73.58,441516.0,69.3491,69.4246,69.3303,69.3963,441516.0
2019-03-19 13:20:00,73.58,73.63,73.58,73.6,89926.0,69.3963,69.4435,69.3963,69.4152,89926.0
2019-03-19 13:30:00,73.6,73.64,73.57,73.6,132439.0,69.4152,69.4529,69.3869,69.4152,132439.0
2019-03-19 13:40:00,73.61,73.61,73.51,73.55,67440.0,69.4246,69.4246,69.3303,69.368,67440.0
2019-03-19 13:50:00,73.56,73.58,73.51,73.56,123843.0,69.3774,69.3963,69.3303,69.3774,123843.0
2019-03-19 14:00:00,73.55,73.61,73.53,73.57,99479.0,69.368,69.4246,69.3491,69.3869,99479.0
2019-03-19 14:10:00,73.58,73.58,73.47,73.54,135329.0,69.3963,69.3963,69.2926,69.3586,135329.0
2019-03-19 14:20:00,73.53,73.61,73.53,73.59,118282.0,69.3491,69.4246,69.3491,69.4057,118282.0
2019-03-19 14:30:00,73.6,73.63,73.57,73.61,132652.0,69.4152,69.4435,69.3869,69.4246,132652.0
2019-03-19 14:40:00,73.61,73.67,73.6,73.62,160525.0,69.4246,69.4812,69.4152,69.434,160525.0
2019-03-19 14:50:00,73.62,73.62,73.51,73.53,387891.0,69.434,69.434,69.3303,69.3491,387891.0
2019-03-19 15:00:00,73.53,73.56,73.47,73.53,289453.0,69.3491,69.3774,69.2926,69.3491,289453.0
2019-03-19 15:10:00,73.53,73.54,73.41,73.44,545870.0,69.3491,69.3586,69.236,69.2643,545870.0
2019-03-19 15:20:00,73.43,73.43,73.29,73.34,357627.0,69.2548,69.2548,69.1228,69.17,357627.0
2019-03-19 15:30:00,73.34,73.4,73.24,73.25,682616.0,69.17,69.2265,69.0756,69.0851,682616.0
2019-03-19 15:40:00,73.24,73.35,73.16,73.35,766959.0,69.0756,69.1794,69.0002,69.1794,766959.0
2019-03-19 15:50:00,73.36,73.48,73.26,73.47,2047844.0,69.1888,69.302,69.0945,69.2926,2047844.0
2019-03-20 09:30:00,73.37,73.41,73.13,73.18,615806.0,69.1982,69.236,68.9719,69.019,615806.0
2019-03-20 09:40:00,73.18,73.23,73.12,73.19,263743.0,69.019,69.0662,68.9625,69.0285,263743.0
2019-03-20 09:50:00,73.2,73.25,73.06,73.09,442752.0,69.0379,69.0851,68.9059,68.9342,442752.0
2019-03-20 10:00:00,73.08,73.36,73.08,73.31,278785.0,68.9247,69.1888,68.9247,69.1417,278785.0
2019-03-20 10:10:00,73.3,73.3,73.13,73.2,173640.0,69.1322,69.1322,68.9719,69.0379,173640.0
2019-03-20 10:20:00,73.19,73.31,73.14,73.28,258166.0,69.0285,69.1417,68.9813,69.1134,258166.0
2019-03-20 10:30:00,73.28,73.31,73.16,73.18,177647.0,69.1134,69.1417,69.0002,69.019,177647.0
2019-03-20 10:40:00,73.2,73.32,73.17,73.31,192886.0,69.0379,69.1511,69.0096,69.1417,192886.0
2019-03-20 10:50:00,73.31,73.32,73.24,73.27,106352.0,69.1417,69.1511,69.0756,69.1039,106352.0
2019-03-20 11:00:00,73.27,73.31,73.2,73.22,147399.0,69.1039,69.1417,69.0379,69.0568,147399.0
2019-03-20 11:10:00,73.22,73.22,73.13,73.18,160737.0,69.0568,69.0568,68.9719,69.019,160737.0
2019-03-20 11:20:00,73.17,73.18,73.09,73.13,161536.0,69.0096,69.019,68.9342,68.9719,161536.0
2019-03-20 11:30:00,73.14,73.16,73.04,73.05,229379.0,68.9813,69.0002,68.887,68.8964,229379.0
2019-03-20 11:40:00,73.04,73.06,72.96,72.98,221732.0,68.887,68.9059,68.8116,68.8304,221732.0
2019-03-20 11:50:00,72.99,73.04,72.88,72.91,296048.0,68.8399,68.887,68.7361,68.7644,296048.0
2019-03-20 12:00:00,72.91,73.09,72.9,73.09,151526.0,68.7644,68.9342,68.755,68.9342,151526.0
2019-03-20 12:10:00,73.09,73.09,73.02,73.03,112211.0,68.9342,68.9342,68.8681,68.8776,112211.0
2019-03-20 12:20:00,73.04,73.09,72.99,73.07,226203.0,68.887,68.9342,68.8399,68.9153,226203.0
2019-03-20 12:30:00,73.06,73.08,72.81,72.89,689025.0,68.9059,68.9247,68.6701,68.7455,689025.0
2019-03-20 12:40:00,72.89,72.97,72.87,72.95,179373.0,68.7455,68.821,68.7267,68.8021,179373.0
2019-03-20 12:50:00,72.95,73.03,72.92,73.02,148564.0,68.8021,68.8776,68.7738,68.8681,148564.0
2019-03-20 13:00:00,73.02,73.05,72.99,73.0,91807.0,68.8681,68.8964,68.8399,68.8493,91807.0
2019-03-20 13:10:00,73.01,73.05,72.99,73.03,63977.0,68.8587,68.8964,68.8399,68.8776,63977.0
2019-03-20 13:20:00,73.03,73.04,72.98,72.98,82597.0,68.8776,68.887,68.8304,68.8304,82597.0
2019-03-20 13:30:00,72.98,73.05,72.98,73.04,129103.0,68.8304,68.8964,68.8304,68.887,129103.0
2019-03-20 13:40:00,73.03,73.04,72.99,73.03,121852.0,68.8776,68.887,68.8399,68.8776,121852.0
2019-03-20 13:50:00,73.03,73.1,73.01,73.1,196950.0,68.8776,68.9436,68.8587,68.9436,196950.0
2019-03-20 14:00:00,73.1,73.62,73.1,73.45,828097.0,68.9436,69.434,68.9436,69.2737,828097.0
2019-03-20 14:10:00,73.46,73.61,73.46,73.46,285780.0,69.2831,69.4246,69.2831,69.2831,285780.0
2019-03-20 14:20:00,73.46,73.79,73.46,73.76,622067.0,69.2831,69.5944,69.2831,69.5661,622067.0
2019-03-20 14:30:00,73.77,73.85,73.68,73.81,340054.0,69.5755,69.651,69.4906,69.6132,340054.0
2019-03-20 14:40:00,73.82,73.83,73.71,73.75,355794.0,69.6227,69.6321,69.5189,69.5566,355794.0
2019-03-20 14:50:00,73.75,73.81,73.62,73.68,297401.0,69.5566,69.6132,69.434,69.4906,297401.0
2019-03-20 15:00:00,73.68,73.75,73.49,73.56,838854.0,69.4906,69.5566,69.3114,69.3774,838854.0
2019-03-20 15:10:00,73.58,73.62,73.5,73.57,296513.0,69.3963,69.434,69.3209,69.3869,296513.0
2019-03-20 15:20:00,73.57,73.6,73.48,73.51,244054.0,69.3869,69.4152,69.302,69.3303,244054.0
2019-03-20 15:30:00,73.5,73.51,73.23,73.33,576546.0,69.3209,69.3303,69.0662,69.1605,576546.0
2019-03-20 15:40:00,73.32,73.52,73.29,73.42,593021.0,69.1511,69.3397,69.1228,69.2454,593021.0
2019-03-20 15:50:00,73.43,73.43,73.21,73.25,1666044.0,69.2548,69.2548,69.0473,69.0851,1666044.0
2019-03-21 09:30:00,73.25,73.92,73.24,73.87,526561.0,69.0851,69.717,69.0756,69.6698,526561.0
2019-03-21 09:40:00,73.89,74.11,73.88,74.09,444167.0,69.6887,69.8962,69.6792,69.8773,444167.0
2019-03-21 09:50:00,74.09,74.22,74.06,74.11,490144.0,69.8773,69.9999,69.849,69.8962,490144.0
2019-03-21 10:00:00,74.12,74.24,74.1,74.2,225306.0,69.9056,70.0188,69.8867,69.9811,225306.0
2019-03-21 10:10:00,74.2,74.29,74.17,74.2,269228.0,69.9811,70.0659,69.9528,69.9811,269228.0
2019-03-21 10:20:00,74.21,74.35,74.17,74.32,293791.0,69.9905,70.1225,69.9528,70.0942,293791.0
2019-03-21 10:30:00,74.33,74.45,74.31,74.43,299080.0,70.1037,70.2168,70.0848,70.198,299080.0
2019-03-21 10:40:00,74.44,74.46,74.34,74.37,281349.0,70.2074,70.2263,70.1131,70.1414,281349.0
2019-03-21 10:50:00,74.37,74.47,74.36,74.46,281041.0,70.1414,70.2357,70.132,70.2263,281041.0
2019-03-21 11:00:00,74.46,74.61,74.44,74.49,439326.0,70.2263,70.3677,70.2074,70.2546,439326.0
2019-03-21 11:10:00,74.49,74.56,74.48,74.49,238619.0,70.2546,70.3206,70.2451,70.2546,238619.0
2019-03-21 11:20:00,74.49,74.54,74.47,74.49,307173.0,70.2546,70.3017,70.2357,70.2546,307173.0
2019-03-21 11:30:00,74.48,74.52,74.44,74.5,409796.0,70.2451,70.2829,70.2074,70.264,409796.0
2019-03-21 11:40:00,74.49,74.65,74.48,74.63,461839.0,70.2546,70.4055,70.2451,70.3866,461839.0
2019-03-21 11:50:00,74.63,74.68,74.6,74.68,389471.0,70.3866,70.4338,70.3583,70.4338,389471.0
2019-03-21 12:00:00,74.67,74.68,74.59,74.62,252119.0,70.4243,70.4338,70.3489,70.3772,252119.0
2019-03-21 12:10:00,74.61,74.7,74.61,74.62,159590.0,70.3677,70.4526,70.3677,70.3772,159590.0
2019-03-21 12:20:00,74.62,74.64,74.47,74.48,300790.0,70.3772,70.396,70.2357,70.2451,300790.0
2019-03-21 12:30:00,74.48,74.53,74.43,74.5,207779.0,70.2451,70.2923,70.198,70.264,207779.0
2019-03-21 12:40:00,74.5,74.58,74.49,74.58,155867.0,70.264,70.3394,70.2546,70.3394,155867.0
2019-03-21 12:50:00,74.58,74.63,74.55,74.59,211686.0,70.3394,70.3866,70.3112,70.3489,211686.0
2019-03-21 13:00:00,74.58,74.71,74.58,74.68,170366.0,70.3394,70.4621,70.3394,70.4338,170366.0
2019-03-21 13:10:00,74.69,74.71,74.66,74.68,88282.0,70.4432,70.4621,70.4149,70.4338,88282.0
2019-03-21 13:20:00,74.67,74.76,74.65,74.76,166484.0,70.4243,70.5092,70.4055,70.5092,166484.0
2019-03-21 13:30:00,74.76,74.81,74.72,74.73,173348.0,70.5092,70.5564,70.4715,70.4809,173348.0
2019-03-21 13:40:00,74.73,74.82,74.72,74.81,384969.0,70.4809,70.5658,70.4715,70.5564,384969.0
2019-03-21 13:50:00,74.81,74.84,74.76,74.82,451682.0,70.5564,70.5847,70.5092,70.5658,451682.0
2019-03-21 14:00:00,74.82,74.93,74.82,74.92,418456.0,70.5658,70.6695,70.5658,70.6601,418456.0
2019-03-21 14:10:00,74.92,75.05,74.9,75.03,792862.0,70.6601,70.7827,70.6413,70.7639,792862.0
2019-03-21 14:20:00,75.03,75.13,75.03,75.11,673112.0,70.7639,70.8582,70.7639,70.8393,673112.0
2019-03-21 14:30:00,75.12,75.14,75.07,75.13,600208.0,70.8487,70.8676,70.8016,70.8582,600208.0
2019-03-21 14:40:00,75.12,75.18,75.09,75.16,231038.0,70.8487,70.9053,70.8204,70.8865,231038.0
2019-03-21 14:50:00,75.17,75.18,75.11,75.13,229780.0,70.8959,70.9053,70.8393,70.8582,229780.0
2019-03-21 15:00:00,75.13,75.25,75.07,75.2,714755.0,70.8582,70.9714,70.8016,70.9242,714755.0
2019-03-21 15:10:00,75.2,75.2,75.07,75.16,535667.0,70.9242,70.9242,70.8016,70.8865,535667.0
2019-03-21 15:20:00,75.16,75.21,75.11,75.13,405203.0,70.8865,70.9336,70.8393,70.8582,405203.0
2019-03-21 15:30:00,75.13,75.17,75.09,75.14,744786.0,70.8582,70.8959,70.8204,70.8676,744786.0
2019-03-21 15:40:00,75.14,75.25,75.13,75.14,1260126.0,70.8676,70.9714,70.8582,70.8676,1260126.0
2019-03-21 15:50:00,75.14,75.16,75.02,75.09,3991383.0,70.8676,70.8865,70.7544,70.8204,3991383.0
2019-03-22 09:30:00,74.7,75.0,74.67,74.98,718077.0,70.4526,70.7356,70.4243,70.7167,718077.0
2019-03-22 09:40:00,75.0,75.01,74.49,74.55,729066.0,70.7356,70.745,70.2546,70.3112,729066.0
2019-03-22 09:50:00,74.56,74.66,74.16,74.28,988488.0,70.3206,70.4149,69.9433,70.0565,988488.0
2019-03-22 10:00:00,74.28,74.51,74.26,74.48,399085.0,70.0565,70.2734,70.0376,70.2451,399085.0
2019-03-22 10:10:00,74.48,74.71,74.44,74.7,401542.0,70.2451,70.4621,70.2074,70.4526,401542.0
2019-03-22 10:20:00,74.7,74.74,74.46,74.5,495777.0,70.4526,70.4903,70.2263,70.264,495777.0
2019-03-22 10:30:00,74.5,74.59,74.46,74.51,315810.0,70.264,70.3489,70.2263,70.2734,315810.0
2019-03-22 10:40:00,74.51,74.52,74.19,74.2,559511.0,70.2734,70.2829,69.9716,69.9811,559511.0
2019-03-22 10:50:00,74.2,74.4,74.16,74.24,443182.0,69.9811,70.1697,69.9433,70.0188,443182.0
2019-03-22 11:00:00,74.24,74.28,74.14,74.14,898103.0,70.0188,70.0565,69.9245,69.9245,898103.0
2019-03-22 11:10:00,74.15,74.29,74.05,74.24,587690.0,69.9339,70.0659,69.8396,70.0188,587690.0
2019-03-22 11:20:00,74.24,74.26,74.07,74.09,487489.0,70.0188,70.0376,69.8584,69.8773,487489.0
2019-03-22 11:30:00,74.09,74.17,74.02,74.03,472253.0,69.8773,69.9528,69.8113,69.8207,472253.0
2019-03-22 11:40:00,74.03,74.1,73.86,73.95,430970.0,69.8207,69.8867,69.6604,69.7453,430970.0
2019-03-22 11:50:00,73.94,73.97,73.61,73.61,817202.0,69.7358,69.7641,69.4246,69.4246,817202.0
2019-03-22 12:00:00,73.61,73.85,73.6,73.77,635570.0,69.4246,69.651,69.4152,69.5755,635570.0
2019-03-22 12:10:00,73.77,73.78,73.61,73.66,375100.0,69.5755,69.5849,69.4246,69.4718,375100.0
2019-03-22 12:20:00,73.67,73.84,73.64,73.68,478007.0,69.4812,69.6415,69.4529,69.4906,478007.0
2019-03-22 12:30:00,73.67,73.82,73.63,73.71,611917.0,69.4812,69.6227,69.4435,69.5189,611917.0
2019-03-22 12:40:00,73.7,73.7,73.5,73.59,635654.0,69.5095,69.5095,69.3209,69.4057,635654.0
2019-03-22 12:50:00,73.59,73.79,73.57,73.77,590035.0,69.4057,69.5944,69.3869,69.5755,590035.0
2019-03-22 13:00:00,73.77,73.91,73.73,73.9,210060.0,69.5755,69.7075,69.5378,69.6981,210060.0
2019-03-22 13:10:00,73.9,73.9,73.74,73.81,262575.0,69.6981,69.6981,69.5472,69.6132,262575.0
2019-03-22 13:20:00,73.82,73.85,73.61,73.67,419072.0,69.6227,69.651,69.4246,69.4812,419072.0
2019-03-22 13:30:00,73.67,73.78,73.63,73.65,235970.0,69.4812,69.5849,69.4435,69.4623,235970.0
2019-03-22 13:40:00,73.65,73.73,73.61,73.62,243821.0,69.4623,69.5378,69.4246,69.434,243821.0
2019-03-22 13:50:00,73.61,73.64,73.47,73.51,306100.0,69.4246,69.4529,69.2926,69.3303,306100.0
2019-03-22 14:00:00,73.51,73.69,73.5,73.68,415424.0,69.3303,69.5001,69.3209,69.4906,415424.0
2019-03-22 14:10:00,73.67,73.89,73.67,73.79,379026.0,69.4812,69.6887,69.4812,69.5944,379026.0
2019-03-22 14:20:00,73.79,73.87,73.77,73.81,415005.0,69.5944,69.6698,69.5755,69.6132,415005.0
2019-03-22 14:30:00,73.81,73.84,73.66,73.75,315514.0,69.6132,69.6415,69.4718,69.5566,315514.0
2019-03-22 14:40:00,73.74,73.93,73.74,73.89,338984.0,69.5472,69.7264,69.5472,69.6887,338984.0
2019-03-22 14:50:00,73.89,73.97,73.88,73.92,278139.0,69.6887,69.7641,69.6792,69.717,278139.0
2019-03-22 15:00:00,73.92,74.0,73.83,73.84,905005.0,69.717,69.7924,69.6321,69.6415,905005.0
2019-03-22 15:10:00,73.85,73.87,73.69,73.73,734923.0,69.651,69.6698,69.5001,69.5378,734923.0
2019-03-22 15:20:00,73.73,73.8,73.63,73.64,659499.0,69.5378,69.6038,69.4435,69.4529,659499.0
2019-03-22 15:30:00,73.63,73.64,73.42,73.46,1581372.0,69.4435,69.4529,69.2454,69.2831,1581372.0
2019-03-22 15:40:00,73.46,73.51,73.35,73.5,1811177.0,69.2831,69.3303,69.1794,69.3209,1811177.0
2019-03-22 15:50:00,73.51,73.51,73.28,73.32,3323168.0,69.3303,69.3303,69.1134,69.1511,3323168.0
2019-03-25 09:30:00,73.12,73.49,72.91,73.45,760433.0,68.9625,69.3114,68.7644,69.2737,760433.0
2019-03-25 09:40:00,73.45,73.45,72.69,72.7,1203546.0,69.2737,69.2737,68.5569,68.5663,1203546.0
2019-03-25 09:50:00,72.7,72.88,72.61,72.73,1226714.0,68.5663,68.7361,68.4815,68.5946,1226714.0
2019-03-25 10:00:00,72.73,72.83,72.63,72.67,425344.0,68.5946,68.6889,68.5003,68.538,425344.0
2019-03-25 10:10:00,72.67,72.76,72.53,72.69,323281.0,68.538,68.6229,68.406,68.5569,323281.0
2019-03-25 10:20:00,72.68,72.79,72.56,72.79,430762.0,68.5475,68.6512,68.4343,68.6512,430762.0
2019-03-25 10:30:00,72.78,72.95,72.74,72.76,2132471.0,68.6418,68.8021,68.6041,68.6229,2132471.0
2019-03-25 10:40:00,72.76,73.01,72.72,73.01,695396.0,68.6229,68.8587,68.5852,68.8587,695396.0
2019-03-25 10:50:00,73.02,73.2,73.02,73.11,519242.0,68.8681,69.0379,68.8681,68.953,519242.0
2019-03-25 11:00:00,73.1,73.12,72.99,73.07,373714.0,68.9436,68.9625,68.8399,68.9153,373714.0
2019-03-25 11:10:00,73.07,73.14,72.97,73.13,1354883.0,68.9153,68.9813,68.821,68.9719,1354883.0
2019-03-25 11:20:00,73.13,73.32,73.09,73.29,463823.0,68.9719,69.1511,68.9342,69.1228,463823.0
2019-03-25 11:30:00,73.28,73.29,73.15,73.26,355195.0,69.1134,69.1228,68.9908,69.0945,355195.0
2019-03-25 11:40:00,73.27,73.27,73.01,73.02,312437.0,69.1039,69.1039,68.8587,68.8681,312437.0
2019-03-25 11:50:00,73.01,73.13,73.0,73.0,212725.0,68.8587,68.9719,68.8493,68.8493,212725.0
2019-03-25 12:00:00,73.01,73.13,72.95,73.09,134542.0,68.8587,68.9719,68.8021,68.9342,134542.0
2019-03-25 12:10:00,73.07,73.2,73.04,73.18,202445.0,68.9153,69.0379,68.887,69.019,202445.0
2019-03-25 12:20:00,73.18,73.24,73.14,73.15,113798.0,69.019,69.0756,68.9813,68.9908,113798.0
2019-03-25 12:30:00,73.14,73.16,72.9,72.92,171939.0,68.9813,69.0002,68.755,68.7738,171939.0
2019-03-25 12:40:00,72.91,72.93,72.84,72.91,314146.0,68.7644,68.7833,68.6984,68.7644,314146.0
2019-03-25 12:50:00,72.92,73.0,72.89,73.0,248156.0,68.7738,68.8493,68.7455,68.8493,248156.0
2019-03-25 13:00:00,73.0,73.02,72.81,72.92,325461.0,68.8493,68.8681,68.6701,68.7738,325461.0
2019-03-25 13:10:00,72.91,73.11,72.89,72.96,451296.0,68.7644,68.953,68.7455,68.8116,451296.0
2019-03-25 13:20:00,72.96,72.98,72.78,72.83,347968.0,68.8116,68.8304,68.6418,68.6889,347968.0
2019-03-25 13:30:00,72.82,72.91,72.72,72.87,345264.0,68.6795,68.7644,68.5852,68.7267,345264.0
2019-03-25 13:40:00,72.88,72.91,72.66,72.7,423257.0,68.7361,68.7644,68.5286,68.5663,423257.0
2019-03-25 13:50:00,72.7,72.73,72.62,72.7,286450.0,68.5663,68.5946,68.4909,68.5663,286450.0
2019-03-25 14:00:00,72.69,72.77,72.6,72.62,218996.0,68.5569,68.6324,68.472,68.4909,218996.0
2019-03-25 14:10:00,72.62,72.73,72.56,72.6,532787.0,68.4909,68.5946,68.4343,68.472,532787.0
2019-03-25 14:20:00,72.6,72.65,72.55,72.64,196040.0,68.472,68.5192,68.4249,68.5098,196040.0
2019-03-25 14:30:00,72.64,72.75,72.64,72.72,228119.0,68.5098,68.6135,68.5098,68.5852,228119.0
2019-03-25 14:40:00,72.72,72.84,72.68,72.75,258701.0,68.5852,68.6984,68.5475,68.6135,258701.0
2019-03-25 14:50:00,72.76,72.81,72.7,72.8,285620.0,68.6229,68.6701,68.5663,68.6607,285620.0
2019-03-25 15:00:00,72.8,72.86,72.74,72.76,292283.0,68.6607,68.7172,68.6041,68.6229,292283.0
2019-03-25 15:10:00,72.76,72.94,72.75,72.88,461026.0,68.6229,68.7927,68.6135,68.7361,461026.0
2019-03-25 15:20:00,72.88,73.03,72.86,72.99,501306.0,68.7361,68.8776,68.7172,68.8399,501306.0
2019-03-25 15:30:00,72.99,73.04,72.95,72.98,414686.0,68.8399,68.887,68.8021,68.8304,414686.0
2019-03-25 15:40:00,72.99,73.12,72.95,72.97,834905.0,68.8399,68.9625,68.8021,68.821,834905.0
2019-03-25 15:50:00,72.98,73.08,72.92,73.01,2502113.0,68.8304,68.9247,68.7738,68.8587,2502113.0
2019-03-26 09:30:00,73.64,73.84,73.64,73.76,482656.0,69.4529,69.6415,69.4529,69.5661,482656.0
2019-03-26 09:40:00,73.77,73.82,73.6,73.81,375071.0,69.5755,69.6227,69.4152,69.6132,375071.0
2019-03-26 09:50:00,73.82,74.0,73.79,74.0,504492.0,69.6227,69.7924,69.5944,69.7924,504492.0
2019-03-26 10:00:00,74.01,74.11,73.89,73.9,481301.0,69.8019,69.8962,69.6887,69.6981,481301.0
2019-03-26 10:10:00,73.9,73.96,73.83,73.85,314541.0,69.6981,69.7547,69.6321,69.651,314541.0
2019-03-26 10:20:00,73.85,73.86,73.71,73.8,423467.0,69.651,69.6604,69.5189,69.6038,423467.0
2019-03-26 10:30:00,73.81,73.83,73.62,73.67,593462.0,69.6132,69.6321,69.434,69.4812,593462.0
2019-03-26 10:40:00,73.67,73.88,73.65,73.87,481255.0,69.4812,69.6792,69.4623,69.6698,481255.0
2019-03-26 10:50:00,73.87,73.98,73.86,73.94,534690.0,69.6698,69.7736,69.6604,69.7358,534690.0
2019-03-26 11:00:00,73.94,73.98,73.86,73.88,505742.0,69.7358,69.7736,69.6604,69.6792,505742.0
2019-03-26 11:10:00,73.88,73.94,73.74,73.76,453687.0,69.6792,69.7358,69.5472,69.5661,453687.0
2019-03-26 11:20:00,73.76,73.8,73.7,73.76,146863.0,69.5661,69.6038,69.5095,69.5661,146863.0
2019-03-26 11:30:00,73.76,73.83,73.71,73.82,203014.0,69.5661,69.6321,69.5189,69.6227,203014.0
2019-03-26 11:40:00,73.83,73.85,73.58,73.63,158293.0,69.6321,69.651,69.3963,69.4435,158293.0
2019-03-26 11:50:00,73.63,73.63,73.45,73.58,299822.0,69.4435,69.4435,69.2737,69.3963,299822.0
2019-03-26 12:00:00,73.59,73.67,73.57,73.64,251907.0,69.4057,69.4812,69.3869,69.4529,251907.0
2019-03-26 12:10:00,73.63,73.69,73.6,73.68,91714.0,69.4435,69.5001,69.4152,69.4906,91714.0
2019-03-26 12:20:00,73.68,73.7,73.47,73.5,196545.0,69.4906,69.5095,69.2926,69.3209,196545.0
2019-03-26 12:30:00,73.5,73.55,73.41,73.41,115639.0,69.3209,69.368,69.236,69.236,115639.0
2019-03-26 12:40:00,73.42,73.45,73.33,73.35,205915.0,69.2454,69.2737,69.1605,69.1794,205915.0
2019-03-26 12:50:00,73.36,73.49,73.36,73.48,108567.0,69.1888,69.3114,69.1888,69.302,108567.0
2019-03-26 13:00:00,73.48,73.53,73.44,73.51,176886.0,69.302,69.3491,69.2643,69.3303,176886.0
2019-03-26 13:10:00,73.51,73.59,73.51,73.58,111225.0,69.3303,69.4057,69.3303,69.3963,111225.0
2019-03-26 13:20:00,73.57,73.58,73.44,73.48,110867.0,69.3869,69.3963,69.2643,69.302,110867.0
2019-03-26 13:30:00,73.48,73.49,73.28,73.31,231136.0,69.302,69.3114,69.1134,69.1417,231136.0
2019-03-26 13:40:00,73.31,73.38,73.31,73.37,76825.0,69.1417,69.2077,69.1417,69.1982,76825.0
2019-03-26 13:50:00,73.37,73.4,73.18,73.2,252983.0,69.1982,69.2265,69.019,69.0379,252983.0
2019-03-26 14:00:00,73.2,73.29,73.15,73.23,331654.0,69.0379,69.1228,68.9908,69.0662,331654.0
2019-03-26 14:10:00,73.22,73.26,73.16,73.26,352134.0,69.0568,69.0945,69.0002,69.0945,352134.0
2019-03-26 14:20:00,73.26,73.27,73.12,73.12,240494.0,69.0945,69.1039,68.9625,68.9625,240494.0
2019-03-26 14:30:00,73.12,73.18,73.04,73.17,244157.0,68.9625,69.019,68.887,69.0096,244157.0
2019-03-26 14:40:00,73.18,73.28,73.16,73.24,229156.0,69.019,69.1134,69.0002,69.0756,229156.0
2019-03-26 14:50:00,73.25,73.25,73.07,73.2,241137.0,69.0851,69.0851,68.9153,69.0379,241137.0
2019-03-26 15:00:00,73.2,73.33,73.19,73.28,271269.0,69.0379,69.1605,69.0285,69.1134,271269.0
2019-03-26 15:10:00,73.29,73.31,73.16,73.17,218479.0,69.1228,69.1417,69.0002,69.0096,218479.0
2019-03-26 15:20:00,73.17,73.21,73.06,73.08,376005.0,69.0096,69.0473,68.9059,68.9247,376005.0
2019-03-26 15:30:00,73.08,73.17,72.97,73.14,634246.0,68.9247,69.0096,68.821,68.9813,634246.0
2019-03-26 15:40:00,73.14,73.22,73.09,73.17,577536.0,68.9813,69.0568,68.9342,69.0096,577536.0
2019-03-26 15:50:00,73.18,73.42,73.17,73.41,1744891.0,69.019,69.2454,69.0096,69.236,1744891.0
2019-03-27 09:30:00,73.51,73.79,73.43,73.51,410433.0,69.3303,69.5944,69.2548,69.3303,410433.0
2019-03-27 09:40:00,73.51,73.57,73.36,73.37,317966.0,69.3303,69.3869,69.1888,69.1982,317966.0
2019-03-27 09:50:00,73.36,73.57,73.25,73.29,389787.0,69.1888,69.3869,69.0851,69.1228,389787.0
2019-03-27 10:00:00,73.3,73.38,73.22,73.28,854490.0,69.1322,69.2077,69.0568,69.1134,854490.0
2019-03-27 10:10:00,73.31,73.48,73.28,73.47,159071.0,69.1417,69.302,69.1134,69.2926,159071.0
2019-03-27 10:20:00,73.48,73.58,73.42,73.53,281703.0,69.302,69.3963,69.2454,69.3491,281703.0
2019-03-27 10:30:00,73.53,73.58,73.37,73.39,320878.0,69.3491,69.3963,69.1982,69.2171,320878.0
2019-03-27 10:40:00,73.39,73.39,73.08,73.14,511420.0,69.2171,69.2171,68.9247,68.9813,511420.0
2019-03-27 10:50:00,73.13,73.19,73.05,73.17,347876.0,68.9719,69.0285,68.8964,69.0096,347876.0
2019-03-27 11:00:00,73.16,73.23,73.01,73.06,208966.0,69.0002,69.0662,68.8587,68.9059,208966.0
2019-03-27 11:10:00,73.06,73.09,72.76,72.79,425680.0,68.9059,68.9342,68.6229,68.6512,425680.0
2019-03-27 11:20:00,72.79,72.88,72.62,72.64,308498.0,68.6512,68.7361,68.4909,68.5098,308498.0
2019-03-27 11:30:00,72.63,72.72,72.47,72.53,761728.0,68.5003,68.5852,68.3494,68.406,761728.0
2019-03-27 11:40:00,72.52,72.6,72.34,72.44,816985.0,68.3966,68.472,68.2268,68.3211,816985.0
2019-03-27 11:50:00,72.43,72.58,72.38,72.53,568929.0,68.3117,68.4532,68.2645,68.406,568929.0
2019-03-27 12:00:00,72.52,72.71,72.48,72.66,408072.0,68.3966,68.5758,68.3589,68.5286,408072.0
2019-03-27 12:10:00,72.67,72.73,72.6,72.66,184379.0,68.538,68.5946,68.472,68.5286,184379.0
2019-03-27 12:20:00,72.65,72.74,72.63,72.72,243993.0,68.5192,68.6041,68.5003,68.5852,243993.0
2019-03-27 12:30:00,72.72,72.8,72.7,72.75,141926.0,68.5852,68.6607,68.5663,68.6135,141926.0
2019-03-27 12:40:00,72.74,72.78,72.67,72.74,128866.0,68.6041,68.6418,68.538,68.6041,128866.0
2019-03-27 12:50:00,72.74,72.82,72.66,72.66,147775.0,68.6041,68.6795,68.5286,68.5286,147775.0
2019-03-27 13:00:00,72.67,72.68,72.58,72.59,171911.0,68.538,68.5475,68.4532,68.4626,171911.0
2019-03-27 13:10:00,72.59,72.92,72.58,72.84,331017.0,68.4626,68.7738,68.4532,68.6984,331017.0
2019-03-27 13:20:00,72.85,72.98,72.82,72.95,205074.0,68.7078,68.8304,68.6795,68.8021,205074.0
2019-03-27 13:30:00,72.94,72.98,72.86,72.91,197575.0,68.7927,68.8304,68.7172,68.7644,197575.0
2019-03-27 13:40:00,72.92,73.06,72.92,73.01,169344.0,68.7738,68.9059,68.7738,68.8587,169344.0
2019-03-27 13:50:00,73.02,73.05,72.97,72.97,176495.0,68.8681,68.8964,68.821,68.821,176495.0
2019-03-27 14:00:00,72.98,73.05,72.94,73.03,354404.0,68.8304,68.8964,68.7927,68.8776,354404.0
2019-03-27 14:10:00,73.04,73.12,72.98,72.98,252689.0,68.887,68.9625,68.8304,68.8304,252689.0
2019-03-27 14:20:00,72.98,73.03,72.95,73.03,194878.0,68.8304,68.8776,68.8021,68.8776,194878.0
2019-03-27 14:30:00,73.02,73.09,72.85,72.85,652700.0,68.8681,68.9342,68.7078,68.7078,652700.0
2019-03-27 14:40:00,72.86,72.94,72.86,72.93,143657.0,68.7172,68.7927,68.7172,68.7833,143657.0
2019-03-27 14:50:00,72.93,73.01,72.91,72.93,178793.0,68.7833,68.8587,68.7644,68.7833,178793.0
2019-03-27 15:00:00,72.94,72.97,72.85,72.87,271394.0,68.7927,68.821,68.7078,68.7267,271394.0
2019-03-27 15:10:00,72.87,72.95,72.84,72.94,201868.0,68.7267,68.8021,68.6984,68.7927,201868.0
2019-03-27 15:20:00,72.95,73.04,72.91,73.04,227516.0,68.8021,68.887,68.7644,68.887,227516.0
2019-03-27 15:30:00,73.04,73.13,73.04,73.09,611129.0,68.887,68.9719,68.887,68.9342,611129.0
2019-03-27 15:40:00,73.09,73.16,73.07,73.07,414903.0,68.9342,69.0002,68.9153,68.9153,414903.0
2019-03-27 15:50:00,73.07,73.09,72.93,73.0,1399494.0,68.9153,68.9342,68.7833,68.8493,1399494.0
2019-03-28 09:30:00,73.2,73.38,73.04,73.18,467136.0,69.0379,69.2077,68.887,69.019,467136.0
2019-03-28 09:40:00,73.19,73.41,73.09,73.38,303268.0,69.0285,69.236,68.9342,69.2077,303268.0
2019-03-28 09:50:00,73.39,73.43,73.26,73.41,184843.0,69.2171,69.2548,69.0945,69.236,184843.0
2019-03-28 10:00:00,73.42,73.58,73.35,73.55,270416.0,69.2454,69.3963,69.1794,69.368,270416.0
2019-03-28 10:10:00,73.56,73.57,73.38,73.41,178416.0,69.3774,69.3869,69.2077,69.236,178416.0
2019-03-28 10:20:00,73.42,73.51,73.37,73.44,110542.0,69.2454,69.3303,69.1982,69.2643,110542.0
2019-03-28 10:30:00,73.44,73.55,73.4,73.43,360794.0,69.2643,69.368,69.2265,69.2548,360794.0
2019-03-28 10:40:00,73.44,73.53,73.39,73.4,228233.0,69.2643,69.3491,69.2171,69.2265,228233.0
2019-03-28 10:50:00,73.4,73.41,73.22,73.23,324602.0,69.2265,69.236,69.0568,69.0662,324602.0
2019-03-28 11:00:00,73.24,73.25,73.02,73.13,365600.0,69.0756,69.0851,68.8681,68.9719,365600.0
2019-03-28 11:10:00,73.13,73.2,73.05,73.07,199190.0,68.9719,69.0379,68.8964,68.9153,199190.0
2019-03-28 11:20:00,73.06,73.1,72.84,72.85,325211.0,68.9059,68.9436,68.6984,68.7078,325211.0
2019-03-28 11:30:00,72.85,72.99,72.83,72.97,205387.0,68.7078,68.8399,68.6889,68.821,205387.0
2019-03-28 11:40:00,72.96,73.09,72.88,73.07,342351.0,68.8116,68.9342,68.7361,68.9153,342351.0
2019-03-28 11:50:00,73.07,73.1,72.96,73.04,219787.0,68.9153,68.9436,68.8116,68.887,219787.0
2019-03-28 12:00:00,73.03,73.15,72.98,73.06,228180.0,68.8776,68.9908,68.8304,68.9059,228180.0
2019-03-28 12:10:00,73.06,73.07,72.92,73.05,350891.0,68.9059,68.9153,68.7738,68.8964,350891.0
2019-03-28 12:20:00,73.04,73.12,73.03,73.09,290583.0,68.887,68.9625,68.8776,68.9342,290583.0
2019-03-28 12:30:00,73.1,73.15,73.06,73.14,172888.0,68.9436,68.9908,68.9059,68.9813,172888.0
2019-03-28 12:40:00,73.14,73.17,73.1,73.14,338399.0,68.9813,69.0096,68.9436,68.9813,338399.0
2019-03-28 12:50:00,73.14,73.23,73.12,73.22,121228.0,68.9813,69.0662,68.9625,69.0568,121228.0
2019-03-28 13:00:00,73.23,73.28,73.19,73.2,329200.0,69.0662,69.1134,69.0285,69.0379,329200.0
2019-03-28 13:10:00,73.21,73.23,73.18,73.19,121318.0,69.0473,69.0662,69.019,69.0285,121318.0
2019-03-28 13:20:00,73.2,73.26,73.18,73.26,126995.0,69.0379,69.0945,69.019,69.0945,126995.0
2019-03-28 13:30:00,73.26,73.28,73.17,73.17,103559.0,69.0945,69.1134,69.0096,69.0096,103559.0
2019-03-28 13:40:00,73.17,73.2,73.13,73.19,136602.0,69.0096,69.0379,68.9719,69.0285,136602.0
2019-03-28 13:50:00,73.19,73.23,73.18,73.21,252021.0,69.0285,69.0662,69.019,69.0473,252021.0
2019-03-28 14:00:00,73.21,73.23,73.16,73.19,203128.0,69.0473,69.0662,69.0002,69.0285,203128.0
2019-03-28 14:10:00,73.19,73.24,73.17,73.17,110028.0,69.0285,69.0756,69.0096,69.0096,110028.0
2019-03-28 14:20:00,73.18,73.2,73.14,73.19,80950.0,69.019,69.0379,68.9813,69.0285,80950.0
2019-03-28 14:30:00,73.19,73.2,73.13,73.16,69598.0,69.0285,69.0379,68.9719,69.0002,69598.0
2019-03-28 14:40:00,73.15,73.16,73.09,73.1,119403.0,68.9908,69.0002,68.9342,68.9436,119403.0
2019-03-28 14:50:00,73.11,73.2,73.1,73.2,162901.0,68.953,69.0379,68.9436,69.0379,162901.0
2019-03-28 15:00:00,73.19,73.31,73.17,73.29,195598.0,69.0285,69.1417,69.0096,69.1228,195598.0
2019-03-28 15:10:00,73.29,73.35,73.27,73.29,213948.0,69.1228,69.1794,69.1039,69.1228,213948.0
2019-03-28 15:20:00,73.3,73.35,73.25,73.26,108325.0,69.1322,69.1794,69.0851,69.0945,108325.0
2019-03-28 15:30:00,73.27,73.38,73.26,73.33,279488.0,69.1039,69.2077,69.0945,69.1605,279488.0
2019-03-28 15:40:00,73.34,73.37,73.29,73.3,325771.0,69.17,69.1982,69.1228,69.1322,325771.0
2019-03-28 15:50:00,73.29,73.37,73.27,73.29,1432489.0,69.1228,69.1982,69.1039,69.1228,1432489.0
2019-03-29 09:30:00,73.88,73.93,73.78,73.8,287747.0,69.6792,69.7264,69.5849,69.6038,287747.0
2019-03-29 09:40:00,73.79,73.84,73.62,73.64,281008.0,69.5944,69.6415,69.434,69.4529,281008.0
2019-03-29 09:50:00,73.61,73.71,73.58,73.67,113932.0,69.4246,69.5189,69.3963,69.4812,113932.0
2019-03-29 10:00:00,73.67,73.84,73.66,73.84,1181031.0,69.4812,69.6415,69.4718,69.6415,1181031.0
2019-03-29 10:10:00,73.83,73.91,73.79,73.89,336826.0,69.6321,69.7075,69.5944,69.6887,336826.0
2019-03-29 10:20:00,73.9,73.95,73.81,73.93,201914.0,69.6981,69.7453,69.6132,69.7264,201914.0
2019-03-29 10:30:00,73.93,73.93,73.81,73.85,254064.0,69.7264,69.7264,69.6132,69.651,254064.0
2019-03-29 10:40:00,73.85,73.88,73.66,73.68,512042.0,69.651,69.6792,69.4718,69.4906,512042.0
2019-03-29 10:50:00,73.67,73.67,73.53,73.62,226258.0,69.4812,69.4812,69.3491,69.434,226258.0
2019-03-29 11:00:00,73.62,73.78,73.61,73.76,453491.0,69.434,69.5849,69.4246,69.5661,453491.0
2019-03-29 11:10:00,73.75,73.8,73.72,73.73,83827.0,69.5566,69.6038,69.5283,69.5378,83827.0
2019-03-29 11:20:00,73.73,73.82,73.68,73.81,117565.0,69.5378,69.6227,69.4906,69.6132,117565.0
2019-03-29 11:30:00,73.82,73.89,73.79,73.87,354344.0,69.6227,69.6887,69.5944,69.6698,354344.0
2019-03-29 11:40:00,73.88,73.9,73.79,73.83,72683.0,69.6792,69.6981,69.5944,69.6321,72683.0
2019-03-29 11:50:00,73.84,73.85,73.76,73.77,111808.0,69.6415,69.651,69.5661,69.5755,111808.0
2019-03-29 12:00:00,73.77,73.77,73.68,73.72,269514.0,69.5755,69.5755,69.4906,69.5283,269514.0
2019-03-29 12:10:00,73.71,73.74,73.63,73.69,492573.0,69.5189,69.5472,69.4435,69.5001,492573.0
2019-03-29 12:20:00,73.7,73.81,73.7,73.79,119854.0,69.5095,69.6132,69.5095,69.5944,119854.0
2019-03-29 12:30:00,73.79,73.84,73.77,73.83,74190.0,69.5944,69.6415,69.5755,69.6321,74190.0
2019-03-29 12:40:00,73.84,73.84,73.75,73.78,165053.0,69.6415,69.6415,69.5566,69.5849,165053.0
2019-03-29 12:50:00,73.79,73.8,73.7,73.79,158405.0,69.5944,69.6038,69.5095,69.5944,158405.0
2019-03-29 13:00:00,73.79,73.8,73.74,73.75,88530.0,69.5944,69.6038,69.5472,69.5566,88530.0
2019-03-29 13:10:00,73.75,73.78,73.73,73.76,207160.0,69.5566,69.5849,69.5378,69.5661,207160.0
2019-03-29 13:20:00,73.76,73.78,73.71,73.75,112485.0,69.5661,69.5849,69.5189,69.5566,112485.0
2019-03-29 13:30:00,73.75,73.76,73.7,73.74,184445.0,69.5566,69.5661,69.5095,69.5472,184445.0
2019-03-29 13:40:00,73.75,73.83,73.73,73.79,153899.0,69.5566,69.6321,69.5378,69.5944,153899.0
2019-03-29 13:50:00,73.8,73.81,73.76,73.79,115048.0,69.6038,69.6132,69.5661,69.5944,115048.0
2019-03-29 14:00:00,73.8,73.87,73.79,73.84,107761.0,69.6038,69.6698,69.5944,69.6415,107761.0
2019-03-29 14:10:00,73.84,73.88,73.81,73.83,90972.0,69.6415,69.6792,69.6132,69.6321,90972.0
2019-03-29 14:20:00,73.82,73.88,73.82,73.87,137457.0,69.6227,69.6792,69.6227,69.6698,137457.0
2019-03-29 14:30:00,73.87,73.91,73.86,73.87,115113.0,69.6698,69.7075,69.6604,69.6698,115113.0
2019-03-29 14:40:00,73.86,73.88,73.79,73.88,705512.0,69.6604,69.6792,69.5944,69.6792,705512.0
2019-03-29 14:50:00,73.87,73.97,73.86,73.95,318316.0,69.6698,69.7641,69.6604,69.7453,318316.0
2019-03-29 15:00:00,73.95,74.02,73.92,73.94,257376.0,69.7453,69.8113,69.717,69.7358,257376.0
2019-03-29 15:10:00,73.95,73.96,73.87,73.88,293039.0,69.7453,69.7547,69.6698,69.6792,293039.0
2019-03-29 15:20:00,73.89,73.9,73.81,73.87,250854.0,69.6887,69.6981,69.6132,69.6698,250854.0
2019-03-29 15:30:00,73.87,73.92,73.82,73.9,605362.0,69.6698,69.717,69.6227,69.6981,605362.0
2019-03-29 15:40:00,73.9,73.94,73.84,73.85,505149.0,69.6981,69.7358,69.6415,69.651,505149.0
2019-03-29 15:50:00,73.85,74.03,73.81,74.0,2919695.0,69.651,69.8207,69.6132,69.7924,2919695.0
2019-04-01 09:30:00,74.72,74.79,74.54,74.6,761091.0,70.4715,70.5375,70.3017,70.3583,761091.0
2019-04-01 09:40:00,74.6,74.69,74.46,74.5,542660.0,70.3583,70.4432,70.2263,70.264,542660.0
2019-04-01 09:50:00,74.5,74.58,74.39,74.5,525251.0,70.264,70.3394,70.1602,70.264,525251.0
2019-04-01 10:00:00,74.51,74.65,74.41,74.41,628077.0,70.2734,70.4055,70.1791,70.1791,628077.0
2019-04-01 10:10:00,74.4,74.45,74.3,74.44,217069.0,70.1697,70.2168,70.0754,70.2074,217069.0
2019-04-01 10:20:00,74.43,74.5,74.39,74.44,186476.0,70.198,70.264,70.1602,70.2074,186476.0
2019-04-01 10:30:00,74.45,74.5,74.39,74.45,188974.0,70.2168,70.264,70.1602,70.2168,188974.0
2019-04-01 10:40:00,74.45,74.5,74.41,74.48,150774.0,70.2168,70.264,70.1791,70.2451,150774.0
2019-04-01 10:50:00,74.48,74.57,74.45,74.55,218825.0,70.2451,70.33,70.2168,70.3112,218825.0
2019-04-01 11:00:00,74.55,74.78,74.53,74.73,208172.0,70.3112,70.5281,70.2923,70.4809,208172.0
2019-04-01 11:10:00,74.73,74.79,74.7,74.75,214730.0,70.4809,70.5375,70.4526,70.4998,214730.0
2019-04-01 11:20:00,74.76,74.77,74.71,74.75,228929.0,70.5092,70.5186,70.4621,70.4998,228929.0
2019-04-01 11:30:00,74.75,74.77,74.69,74.73,260257.0,70.4998,70.5186,70.4432,70.4809,260257.0
2019-04-01 11:40:00,74.74,74.79,74.7,74.78,240559.0,70.4903,70.5375,70.4526,70.5281,240559.0
2019-04-01 11:50:00,74.77,74.78,74.7,74.71,147413.0,70.5186,70.5281,70.4526,70.4621,147413.0
2019-04-01 12:00:00,74.72,74.72,74.6,74.64,260101.0,70.4715,70.4715,70.3583,70.396,260101.0
2019-04-01 12:10:00,74.63,74.7,74.59,74.69,172514.0,70.3866,70.4526,70.3489,70.4432,172514.0
2019-04-01 12:20:00,74.69,74.72,74.67,74.71,148553.0,70.4432,70.4715,70.4243,70.4621,148553.0
2019-04-01 12:30:00,74.7,74.75,74.7,74.75,205607.0,70.4526,70.4998,70.4526,70.4998,205607.0
2019-04-01 12:40:00,74.75,74.8,74.74,74.79,261477.0,70.4998,70.5469,70.4903,70.5375,261477.0
2019-04-01 12:50:00,74.79,74.86,74.77,74.86,256878.0,70.5375,70.6035,70.5186,70.6035,256878.0
2019-04-01 13:00:00,74.86,74.89,74.83,74.85,221413.0,70.6035,70.6318,70.5752,70.5941,221413.0
2019-04-01 13:10:00,74.85,74.87,74.8,74.8,210966.0,70.5941,70.613,70.5469,70.5469,210966.0
2019-04-01 13:20:00,74.8,74.84,74.78,74.83,295128.0,70.5469,70.5847,70.5281,70.5752,295128.0
2019-04-01 13:30:00,74.83,74.86,74.81,74.85,74701.0,70.5752,70.6035,70.5564,70.5941,74701.0
2019-04-01 13:40:00,74.86,74.92,74.85,74.87,79458.0,70.6035,70.6601,70.5941,70.613,79458.0
2019-04-01 13:50:00,74.86,74.95,74.86,74.93,74122.0,70.6035,70.6884,70.6035,70.6695,74122.0
2019-04-01 14:00:00,74.94,74.98,74.92,74.97,312932.0,70.679,70.7167,70.6601,70.7073,312932.0
2019-04-01 14:10:00,74.98,75.0,74.91,74.91,139596.0,70.7167,70.7356,70.6507,70.6507,139596.0
2019-04-01 14:20:00,74.92,74.97,74.91,74.93,161323.0,70.6601,70.7073,70.6507,70.6695,161323.0
2019-04-01 14:30:00,74.93,74.97,74.91,74.92,335114.0,70.6695,70.7073,70.6507,70.6601,335114.0
2019-04-01 14:40:00,74.93,74.96,74.91,74.92,201387.0,70.6695,70.6978,70.6507,70.6601,201387.0
2019-04-01 14:50:00,74.92,75.0,74.91,74.99,253610.0,70.6601,70.7356,70.6507,70.7261,253610.0
2019-04-01 15:00:00,74.99,75.0,74.94,74.95,225699.0,70.7261,70.7356,70.679,70.6884,225699.0
2019-04-01 15:10:00,74.95,75.0,74.91,75.0,227550.0,70.6884,70.7356,70.6507,70.7356,227550.0
2019-04-01 15:20:00,75.0,75.02,74.96,75.01,328659.0,70.7356,70.7544,70.6978,70.745,328659.0
2019-04-01 15:30:00,75.01,75.02,74.96,75.01,298842.0,70.745,70.7544,70.6978,70.745,298842.0
2019-04-01 15:40:00,75.01,75.03,74.96,74.98,690183.0,70.745,70.7639,70.6978,70.7167,690183.0
2019-04-01 15:50:00,74.98,75.1,74.97,75.03,1537265.0,70.7167,70.8299,70.7073,70.7639,1537265.0
2019-04-02 09:30:00,75.04,75.18,75.01,75.1,441524.0,70.7733,70.9053,70.745,70.8299,441524.0
2019-04-02 09:40:00,75.09,75.16,75.04,75.05,304599.0,70.8204,70.8865,70.7733,70.7827,304599.0
2019-04-02 09:50:00,75.05,75.12,74.87,74.91,314462.0,70.7827,70.8487,70.613,70.6507,314462.0
2019-04-02 10:00:00,74.91,74.99,74.84,74.99,271038.0,70.6507,70.7261,70.5847,70.7261,271038.0
2019-04-02 10:10:00,75.0,75.09,74.96,75.07,612071.0,70.7356,70.8204,70.6978,70.8016,612071.0
2019-04-02 10:20:00,75.06,75.12,75.02,75.12,234453.0,70.7922,70.8487,70.7544,70.8487,234453.0
2019-04-02 10:30:00,75.13,75.13,75.04,75.08,109338.0,70.8582,70.8582,70.7733,70.811,109338.0
2019-04-02 10:40:00,75.08,75.11,75.02,75.06,115775.0,70.811,70.8393,70.7544,70.7922,115775.0
2019-04-02 10:50:00,75.05,75.15,75.04,75.1,104948.0,70.7827,70.877,70.7733,70.8299,104948.0
2019-04-02 11:00:00,75.11,75.12,74.91,74.93,250312.0,70.8393,70.8487,70.6507,70.6695,250312.0
2019-04-02 11:10:00,74.94,74.95,74.87,74.94,126550.0,70.679,70.6884,70.613,70.679,126550.0
2019-04-02 11:20:00,74.94,75.03,74.93,75.02,112399.0,70.679,70.7639,70.6695,70.7544,112399.0
2019-04-02 11:30:00,75.01,75.04,74.98,74.98,139537.0,70.745,70.7733,70.7167,70.7167,139537.0
2019-04-02 11:40:00,74.99,75.07,74.97,75.05,150891.0,70.7261,70.8016,70.7073,70.7827,150891.0
2019-04-02 11:50:00,75.06,75.09,75.03,75.05,82453.0,70.7922,70.8204,70.7639,70.7827,82453.0
2019-04-02 12:00:00,75.05,75.09,75.03,75.07,103877.0,70.7827,70.8204,70.7639,70.8016,103877.0
2019-04-02 12:10:00,75.06,75.08,75.02,75.05,75340.0,70.7922,70.811,70.7544,70.7827,75340.0
2019-04-02 12:20:00,75.06,75.07,75.0,75.05,99248.0,70.7922,70.8016,70.7356,70.7827,99248.0
2019-04-02 12:30:00,75.05,75.11,75.05,75.09,138717.0,70.7827,70.8393,70.7827,70.8204,138717.0
2019-04-02 12:40:00,75.09,75.12,75.05,75.11,84342.0,70.8204,70.8487,70.7827,70.8393,84342.0
2019-04-02 12:50:00,75.11,75.12,75.07,75.09,93926.0,70.8393,70.8487,70.8016,70.8204,93926.0
2019-04-02 13:00:00,75.09,75.14,75.04,75.12,207715.0,70.8204,70.8676,70.7733,70.8487,207715.0
2019-04-02 13:10:00,75.12,75.12,75.07,75.1,275147.0,70.8487,70.8487,70.8016,70.8299,275147.0
2019-04-02 13:20:00,75.1,75.15,75.09,75.12,162711.0,70.8299,70.877,70.8204,70.8487,162711.0
2019-04-02 13:30:00,75.12,75.15,75.11,75.14,100778.0,70.8487,70.877,70.8393,70.8676,100778.0
2019-04-02 13:40:00,75.15,75.18,75.14,75.16,644980.0,70.877,70.9053,70.8676,70.8865,644980.0
2019-04-02 13:50:00,75.17,75.18,75.12,75.15,194010.0,70.8959,70.9053,70.8487,70.877,194010.0
2019-04-02 14:00:00,75.16,75.17,75.11,75.15,180606.0,70.8865,70.8959,70.8393,70.877,180606.0
2019-04-02 14:10:00,75.14,75.19,75.14,75.18,254662.0,70.8676,70.9148,70.8676,70.9053,254662.0
2019-04-02 14:20:00,75.18,75.21,75.15,75.19,145231.0,70.9053,70.9336,70.877,70.9148,145231.0
2019-04-02 14:30:00,75.19,75.23,75.18,75.23,48037.0,70.9148,70.9525,70.9053,70.9525,48037.0
2019-04-02 14:40:00,75.22,75.25,75.2,75.23,94826.0,70.9431,70.9714,70.9242,70.9525,94826.0
2019-04-02 14:50:00,75.23,75.28,75.22,75.27,162797.0,70.9525,70.9996,70.9431,70.9902,162797.0
2019-04-02 15:00:00,75.27,75.32,75.27,75.29,103693.0,70.9902,71.0374,70.9902,71.0091,103693.0
2019-04-02 15:10:00,75.29,75.33,75.29,75.33,214265.0,71.0091,71.0468,71.0091,71.0468,214265.0
2019-04-02 15:20:00,75.33,75.34,75.31,75.32,138656.0,71.0468,71.0562,71.0279,71.0374,138656.0
2019-04-02 15:30:00,75.32,75.37,75.31,75.37,304169.0,71.0374,71.0845,71.0279,71.0845,304169.0
2019-04-02 15:40:00,75.36,75.37,75.31,75.35,998072.0,71.0751,71.0845,71.0279,71.0657,998072.0
2019-04-02 15:50:00,75.36,75.37,75.27,75.27,1739276.0,71.0751,71.0845,70.9902,70.9902,1739276.0
2019-04-03 09:30:00,75.76,75.78,75.65,75.73,530264.0,71.4524,71.4712,71.3486,71.4241,530264.0
2019-04-03 09:40:00,75.73,75.86,75.72,75.82,355712.0,71.4241,71.5467,71.4146,71.5089,355712.0
2019-04-03 09:50:00,75.82,75.84,75.72,75.77,327563.0,71.5089,71.5278,71.4146,71.4618,327563.0
2019-04-03 10:00:00,75.76,75.76,75.58,75.71,523273.0,71.4524,71.4524,71.2826,71.4052,523273.0
2019-04-03 10:10:00,75.71,75.83,75.7,75.83,288647.0,71.4052,71.5184,71.3958,71.5184,288647.0
2019-04-03 10:20:00,75.83,75.93,75.83,75.91,240514.0,71.5184,71.6127,71.5184,71.5938,240514.0
2019-04-03 10:30:00,75.9,76.0,75.87,76.0,234836.0,71.5844,71.6787,71.5561,71.6787,234836.0
2019-04-03 10:40:00,76.0,76.02,75.91,75.91,165397.0,71.6787,71.6976,71.5938,71.5938,165397.0
2019-04-03 10:50:00,75.92,76.04,75.9,76.02,286643.0,71.6033,71.7164,71.5844,71.6976,286643.0
2019-04-03 11:00:00,76.03,76.19,76.03,76.15,555653.0,71.707,71.8579,71.707,71.8202,555653.0
2019-04-03 11:10:00,76.15,76.18,76.1,76.14,232961.0,71.8202,71.8485,71.773,71.8107,232961.0
2019-04-03 11:20:00,76.14,76.14,76.08,76.12,219999.0,71.8107,71.8107,71.7542,71.7919,219999.0
2019-04-03 11:30:00,76.12,76.2,76.11,76.17,420529.0,71.7919,71.8673,71.7825,71.839,420529.0
2019-04-03 11:40:00,76.17,76.19,76.11,76.15,277230.0,71.839,71.8579,71.7825,71.8202,277230.0
2019-04-03 11:50:00,76.14,76.26,76.13,76.2,239618.0,71.8107,71.9239,71.8013,71.8673,239618.0
2019-04-03 12:00:00,76.2,76.26,76.17,76.25,250474.0,71.8673,71.9239,71.839,71.9145,250474.0
2019-04-03 12:10:00,76.25,76.26,76.2,76.22,177237.0,71.9145,71.9239,71.8673,71.8862,177237.0
2019-04-03 12:20:00,76.22,76.23,76.16,76.17,206270.0,71.8862,71.8956,71.8296,71.839,206270.0
2019-04-03 12:30:00,76.17,76.17,76.08,76.14,235997.0,71.839,71.839,71.7542,71.8107,235997.0
2019-04-03 12:40:00,76.14,76.15,76.09,76.1,110466.0,71.8107,71.8202,71.7636,71.773,110466.0
2019-04-03 12:50:00,76.11,76.11,76.03,76.06,152909.0,71.7825,71.7825,71.707,71.7353,152909.0
2019-04-03 13:00:00,76.07,76.12,76.04,76.08,161794.0,71.7447,71.7919,71.7164,71.7542,161794.0
2019-04-03 13:10:00,76.09,76.11,76.06,76.08,242087.0,71.7636,71.7825,71.7353,71.7542,242087.0
2019-04-03 13:20:00,76.08,76.14,76.06,76.11,262196.0,71.7542,71.8107,71.7353,71.7825,262196.0
2019-04-03 13:30:00,76.12,76.12,76.07,76.09,143027.0,71.7919,71.7919,71.7447,71.7636,143027.0
2019-04-03 13:40:00,76.08,76.08,75.99,76.0,227986.0,71.7542,71.7542,71.6693,71.6787,227986.0
2019-04-03 13:50:00,76.0,76.0,75.8,75.83,276517.0,71.6787,71.6787,71.4901,71.5184,276517.0
2019-04-03 14:00:00,75.82,75.84,75.75,75.82,254282.0,71.5089,71.5278,71.4429,71.5089,254282.0
2019-04-03 14:10:00,75.81,75.86,75.8,75.84,216951.0,71.4995,71.5467,71.4901,71.5278,216951.0
2019-04-03 14:20:00,75.85,75.91,75.85,75.9,168958.0,71.5372,71.5938,71.5372,71.5844,168958.0
2019-04-03 14:30:00,75.89,75.9,75.79,75.8,180539.0,71.575,71.5844,71.4806,71.4901,180539.0
2019-04-03 14:40:00,75.8,75.81,75.76,75.79,386984.0,71.4901,71.4995,71.4524,71.4806,386984.0
2019-04-03 14:50:00,75.79,75.83,75.76,75.77,171190.0,71.4806,71.5184,71.4524,71.4618,171190.0
2019-04-03 15:00:00,75.77,75.85,75.76,75.76,202567.0,71.4618,71.5372,71.4524,71.4524,202567.0
2019-04-03 15:10:00,75.76,75.76,75.6,75.62,259530.0,71.4524,71.4524,71.3014,71.3203,259530.0
2019-04-03 15:20:00,75.61,75.72,75.58,75.71,409294.0,71.3109,71.4146,71.2826,71.4052,409294.0
2019-04-03 15:30:00,75.7,75.79,75.66,75.75,480677.0,71.3958,71.4806,71.358,71.4429,480677.0
2019-04-03 15:40:00,75.76,75.8,75.75,75.78,457712.0,71.4524,71.4901,71.4429,71.4712,457712.0
2019-04-03 15:50:00,75.79,75.92,75.77,75.88,2296800.0,71.4806,71.6033,71.4618,71.5655,2296800.0
2019-04-04 09:30:00,75.84,75.98,75.8,75.96,587043.0,71.5278,71.6598,71.4901,71.641,587043.0
2019-04-04 09:40:00,75.96,76.05,75.92,75.97,381368.0,71.641,71.7259,71.6033,71.6504,381368.0
2019-04-04 09:50:00,75.98,76.04,75.93,75.98,375840.0,71.6598,71.7164,71.6127,71.6598,375840.0
2019-04-04 10:00:00,75.99,76.0,75.83,75.85,191188.0,71.6693,71.6787,71.5184,71.5372,191188.0
2019-04-04 10:10:00,75.84,75.87,75.68,75.69,146626.0,71.5278,71.5561,71.3769,71.3863,146626.0
2019-04-04 10:20:00,75.7,75.71,75.48,75.49,147861.0,71.3958,71.4052,71.1883,71.1977,147861.0
2019-04-04 10:30:00,75.49,75.49,75.32,75.46,264233.0,71.1977,71.1977,71.0374,71.1694,264233.0
2019-04-04 10:40:00,75.47,75.66,75.47,75.65,381764.0,71.1788,71.358,71.1788,71.3486,381764.0
2019-04-04 10:50:00,75.66,75.69,75.54,75.55,313895.0,71.358,71.3863,71.2449,71.2543,313895.0
2019-04-04 11:00:00,75.55,75.58,75.44,75.53,445613.0,71.2543,71.2826,71.1505,71.2354,445613.0
2019-04-04 11:10:00,75.51,75.51,75.3,75.34,263663.0,71.2166,71.2166,71.0185,71.0562,263663.0
2019-04-04 11:20:00,75.33,75.47,75.26,75.4,264742.0,71.0468,71.1788,70.9808,71.1128,264742.0
2019-04-04 11:30:00,75.4,75.53,75.37,75.52,216275.0,71.1128,71.2354,71.0845,71.226,216275.0
2019-04-04 11:40:00,75.52,75.53,75.46,75.47,215705.0,71.226,71.2354,71.1694,71.1788,215705.0
2019-04-04 11:50:00,75.46,75.47,75.31,75.34,189211.0,71.1694,71.1788,71.0279,71.0562,189211.0
2019-04-04 12:00:00,75.34,75.44,75.33,75.37,141449.0,71.0562,71.1505,71.0468,71.0845,141449.0
2019-04-04 12:10:00,75.36,75.42,75.23,75.27,308475.0,71.0751,71.1317,70.9525,70.9902,308475.0
2019-04-04 12:20:00,75.25,75.34,75.25,75.27,186813.0,70.9714,71.0562,70.9714,70.9902,186813.0
2019-04-04 12:30:00,75.26,75.3,75.19,75.23,203864.0,70.9808,71.0185,70.9148,70.9525,203864.0
2019-04-04 12:40:00,75.23,75.28,75.11,75.19,251400.0,70.9525,70.9996,70.8393,70.9148,251400.0
2019-04-04 12:50:00,75.19,75.32,75.18,75.28,142680.0,70.9148,71.0374,70.9053,70.9996,142680.0
2019-04-04 13:00:00,75.28,75.36,75.24,75.33,190413.0,70.9996,71.0751,70.9619,71.0468,190413.0
2019-04-04 13:10:00,75.33,75.38,75.33,75.38,118105.0,71.0468,71.094,71.0468,71.094,118105.0
2019-04-04 13:20:00,75.37,75.39,75.33,75.34,302389.0,71.0845,71.1034,71.0468,71.0562,302389.0
2019-04-04 13:30:00,75.34,75.38,75.31,75.33,215682.0,71.0562,71.094,71.0279,71.0468,215682.0
2019-04-04 13:40:00,75.34,75.35,75.29,75.32,79597.0,71.0562,71.0657,71.0091,71.0374,79597.0
2019-04-04 13:50:00,75.31,75.38,75.3,75.33,169978.0,71.0279,71.094,71.0185,71.0468,169978.0
2019-04-04 14:00:00,75.33,75.39,75.3,75.35,210372.0,71.0468,71.1034,71.0185,71.0657,210372.0
2019-04-04 14:10:00,75.36,75.48,75.35,75.46,268710.0,71.0751,71.1883,71.0657,71.1694,268710.0
2019-04-04 14:20:00,75.46,75.52,75.45,75.49,244369.0,71.1694,71.226,71.16,71.1977,244369.0
2019-04-04 14:30:00,75.49,75.55,75.48,75.55,105139.0,71.1977,71.2543,71.1883,71.2543,105139.0
2019-04-04 14:40:00,75.55,75.59,75.53,75.57,188798.0,71.2543,71.292,71.2354,71.2732,188798.0
2019-04-04 14:50:00,75.58,75.64,75.57,75.64,333942.0,71.2826,71.3392,71.2732,71.3392,333942.0
2019-04-04 15:00:00,75.64,75.65,75.53,75.54,127166.0,71.3392,71.3486,71.2354,71.2449,127166.0
2019-04-04 15:10:00,75.54,75.59,75.53,75.56,235998.0,71.2449,71.292,71.2354,71.2637,235998.0
2019-04-04 15:20:00,75.56,75.57,75.46,75.48,253578.0,71.2637,71.2732,71.1694,71.1883,253578.0
2019-04-04 15:30:00,75.48,75.55,75.48,75.54,340682.0,71.1883,71.2543,71.1883,71.2449,340682.0
2019-04-04 15:40:00,75.54,75.55,75.45,75.49,590765.0,71.2449,71.2543,71.16,71.1977,590765.0
2019-04-04 15:50:00,75.49,75.61,75.48,75.57,1269707.0,71.1977,71.3109,71.1883,71.2732,1269707.0
2019-04-05 09:30:00,75.81,76.0,75.71,75.89,340389.0,71.4995,71.6787,71.4052,71.575,340389.0
2019-04-05 09:40:00,75.89,75.94,75.79,75.82,223185.0,71.575,71.6221,71.4806,71.5089,223185.0
2019-04-05 09:50:00,75.82,75.91,75.68,75.85,300388.0,71.5089,71.5938,71.3769,71.5372,300388.0
2019-04-05 10:00:00,75.85,75.98,75.85,75.95,168254.0,71.5372,71.6598,71.5372,71.6315,168254.0
2019-04-05 10:10:00,75.95,75.97,75.87,75.87,149532.0,71.6315,71.6504,71.5561,71.5561,149532.0
2019-04-05 10:20:00,75.87,75.92,75.79,75.83,379182.0,71.5561,71.6033,71.4806,71.5184,379182.0
2019-04-05 10:30:00,75.84,75.9,75.78,75.84,137061.0,71.5278,71.5844,71.4712,71.5278,137061.0
2019-04-05 10:40:00,75.85,75.86,75.72,75.75,143596.0,71.5372,71.5467,71.4146,71.4429,143596.0
2019-04-05 10:50:00,75.75,75.89,75.75,75.82,58638.0,71.4429,71.575,71.4429,71.5089,58638.0
2019-04-05 11:00:00,75.83,75.88,75.77,75.82,95975.0,71.5184,71.5655,71.4618,71.5089,95975.0
2019-04-05 11:10:00,75.82,75.89,75.8,75.81,66722.0,71.5089,71.575,71.4901,71.4995,66722.0
2019-04-05 11:20:00,75.81,75.88,75.8,75.87,103307.0,71.4995,71.5655,71.4901,71.5561,103307.0
2019-04-05 11:30:00,75.87,75.88,75.83,75.86,155151.0,71.5561,71.5655,71.5184,71.5467,155151.0
2019-04-05 11:40:00,75.87,75.88,75.8,75.82,88279.0,71.5561,71.5655,71.4901,71.5089,88279.0
2019-04-05 11:50:00,75.82,75.88,75.79,75.84,86612.0,71.5089,71.5655,71.4806,71.5278,86612.0
2019-04-05 12:00:00,75.84,75.91,75.83,75.9,96180.0,71.5278,71.5938,71.5184,71.5844,96180.0
2019-04-05 12:10:00,75.9,75.93,75.89,75.91,125564.0,71.5844,71.6127,71.575,71.5938,125564.0
2019-04-05 12:20:00,75.91,75.93,75.89,75.92,64743.0,71.5938,71.6127,71.575,71.6033,64743.0
2019-04-05 12:30:00,75.92,75.93,75.8,75.81,154167.0,71.6033,71.6127,71.4901,71.4995,154167.0
2019-04-05 12:40:00,75.81,75.87,75.79,75.86,84588.0,71.4995,71.5561,71.4806,71.5467,84588.0
2019-04-05 12:50:00,75.87,75.87,75.81,75.83,43192.0,71.5561,71.5561,71.4995,71.5184,43192.0
2019-04-05 13:00:00,75.84,75.86,75.82,75.86,57124.0,71.5278,71.5467,71.5089,71.5467,57124.0
2019-04-05 13:10:00,75.85,75.87,75.83,75.84,59131.0,71.5372,71.5561,71.5184,71.5278,59131.0
2019-04-05 13:20:00,75.84,75.87,75.82,75.85,46466.0,71.5278,71.5561,71.5089,71.5372,46466.0
2019-04-05 13:30:00,75.85,75.86,75.81,75.82,78108.0,71.5372,71.5467,71.4995,71.5089,78108.0
2019-04-05 13:40:00,75.82,75.85,75.81,75.85,47132.0,71.5089,71.5372,71.4995,71.5372,47132.0
2019-04-05 13:50:00,75.84,75.87,75.83,75.85,107767.0,71.5278,71.5561,71.5184,71.5372,107767.0
2019-04-05 14:00:00,75.85,75.88,75.82,75.87,118318.0,71.5372,71.5655,71.5089,71.5561,118318.0
2019-04-05 14:10:00,75.87,75.88,75.8,75.82,89043.0,71.5561,71.5655,71.4901,71.5089,89043.0
2019-04-05 14:20:00,75.82,75.82,75.76,75.79,120890.0,71.5089,71.5089,71.4524,71.4806,120890.0
2019-04-05 14:30:00,75.78,75.82,75.76,75.8,119063.0,71.4712,71.5089,71.4524,71.4901,119063.0
2019-04-05 14:40:00,75.8,75.82,75.77,75.8,97786.0,71.4901,71.5089,71.4618,71.4901,97786.0
2019-04-05 14:50:00,75.79,75.82,75.77,75.79,65524.0,71.4806,71.5089,71.4618,71.4806,65524.0
2019-04-05 15:00:00,75.8,75.84,75.78,75.79,85398.0,71.4901,71.5278,71.4712,71.4806,85398.0
2019-04-05 15:10:00,75.79,75.83,75.77,75.83,75183.0,71.4806,71.5184,71.4618,71.5184,75183.0
2019-04-05 15:20:00,75.83,75.91,75.82,75.9,260842.0,71.5184,71.5938,71.5089,71.5844,260842.0
2019-04-05 15:30:00,75.89,75.93,75.88,75.91,209337.0,71.575,71.6127,71.5655,71.5938,209337.0
2019-04-05 15:40:00,75.91,75.92,75.87,75.88,407073.0,71.5938,71.6033,71.5561,71.5655,407073.0
2019-04-05 15:50:00,75.89,75.93,75.83,75.91,1153159.0,71.575,71.6127,71.5184,71.5938,1153159.0
2019-04-08 09:30:00,75.74,75.78,75.56,75.63,283749.0,71.4335,71.4712,71.2637,71.3297,283749.0
2019-04-08 09:40:00,75.62,75.67,75.42,75.66,348509.0,71.3203,71.3675,71.1317,71.358,348509.0
2019-04-08 09:50:00,75.65,75.7,75.54,75.67,157013.0,71.3486,71.3958,71.2449,71.3675,157013.0
2019-04-08 10:00:00,75.68,75.74,75.59,75.71,240359.0,71.3769,71.4335,71.292,71.4052,240359.0
2019-04-08 10:10:00,75.72,75.77,75.66,75.76,150208.0,71.4146,71.4618,71.358,71.4524,150208.0
2019-04-08 10:20:00,75.76,75.78,75.66,75.68,156694.0,71.4524,71.4712,71.358,71.3769,156694.0
2019-04-08 10:30:00,75.68,75.86,75.66,75.79,142396.0,71.3769,71.5467,71.358,71.4806,142396.0
2019-04-08 10:40:00,75.8,75.85,75.77,75.8,85146.0,71.4901,71.5372,71.4618,71.4901,85146.0
2019-04-08 10:50:00,75.81,75.86,75.79,75.83,82088.0,71.4995,71.5467,71.4806,71.5184,82088.0
2019-04-08 11:00:00,75.83,75.94,75.81,75.89,114774.0,71.5184,71.6221,71.4995,71.575,114774.0
2019-04-08 11:10:00,75.9,75.95,75.88,75.91,160052.0,71.5844,71.6315,71.5655,71.5938,160052.0
2019-04-08 11:20:00,75.91,75.97,75.85,75.93,129702.0,71.5938,71.6504,71.5372,71.6127,129702.0
2019-04-08 11:30:00,75.94,76.02,75.94,75.98,130632.0,71.6221,71.6976,71.6221,71.6598,130632.0
2019-04-08 11:40:00,75.98,76.02,75.91,75.95,148666.0,71.6598,71.6976,71.5938,71.6315,148666.0
2019-04-08 11:50:00,75.95,75.96,75.87,75.9,77853.0,71.6315,71.641,71.5561,71.5844,77853.0
2019-04-08 12:00:00,75.9,75.94,75.8,75.87,360988.0,71.5844,71.6221,71.4901,71.5561,360988.0
2019-04-08 12:10:00,75.86,75.9,75.85,75.87,88456.0,71.5467,71.5844,71.5372,71.5561,88456.0
2019-04-08 12:20:00,75.87,75.93,75.84,75.91,140674.0,71.5561,71.6127,71.5278,71.5938,140674.0
2019-04-08 12:30:00,75.9,75.95,75.88,75.94,117571.0,71.5844,71.6315,71.5655,71.6221,117571.0
2019-04-08 12:40:00,75.95,75.97,75.92,75.94,95640.0,71.6315,71.6504,71.6033,71.6221,95640.0
2019-04-08 12:50:00,75.94,75.96,75.92,75.95,60307.0,71.6221,71.641,71.6033,71.6315,60307.0
2019-04-08 13:00:00,75.96,75.99,75.94,75.98,54264.0,71.641,71.6693,71.6221,71.6598,54264.0
2019-04-08 13:10:00,75.98,76.0,75.96,75.99,55395.0,71.6598,71.6787,71.641,71.6693,55395.0
2019-04-08 13:20:00,76.0,76.04,75.99,76.03,76456.0,71.6787,71.7164,71.6693,71.707,76456.0
2019-04-08 13:30:00,76.04,76.09,76.02,76.08,116540.0,71.7164,71.7636,71.6976,71.7542,116540.0
2019-04-08 13:40:00,76.08,76.09,76.01,76.02,153974.0,71.7542,71.7636,71.6881,71.6976,153974.0
2019-04-08 13:50:00,76.01,76.07,76.0,76.07,124981.0,71.6881,71.7447,71.6787,71.7447,124981.0
2019-04-08 14:00:00,76.08,76.12,76.03,76.1,211902.0,71.7542,71.7919,71.707,71.773,211902.0
2019-04-08 14:10:00,76.1,76.12,76.08,76.08,61746.0,71.773,71.7919,71.7542,71.7542,61746.0
2019-04-08 14:20:00,76.08,76.09,76.04,76.08,87743.0,71.7542,71.7636,71.7164,71.7542,87743.0
2019-04-08 14:30:00,76.08,76.1,76.07,76.08,104374.0,71.7542,71.773,71.7447,71.7542,104374.0
2019-04-08 14:40:00,76.08,76.09,76.03,76.04,173647.0,71.7542,71.7636,71.707,71.7164,173647.0
2019-04-08 14:50:00,76.05,76.12,76.05,76.11,122822.0,71.7259,71.7919,71.7259,71.7825,122822.0
2019-04-08 15:00:00,76.11,76.16,76.1,76.13,148588.0,71.7825,71.8296,71.773,71.8013,148588.0
2019-04-08 15:10:00,76.13,76.15,76.11,76.14,96125.0,71.8013,71.8202,71.7825,71.8107,96125.0
2019-04-08 15:20:00,76.14,76.15,76.11,76.13,196919.0,71.8107,71.8202,71.7825,71.8013,196919.0
2019-04-08 15:30:00,76.14,76.17,76.1,76.17,426322.0,71.8107,71.839,71.773,71.839,426322.0
2019-04-08 15:40:00,76.17,76.21,76.15,76.18,270453.0,71.839,71.8768,71.8202,71.8485,270453.0
2019-04-08 15:50:00,76.19,76.25,76.17,76.2,1200458.0,71.8579,71.9145,71.839,71.8673,1200458.0
2019-04-09 09:30:00,75.88,75.96,75.75,75.94,458536.0,71.5655,71.641,71.4429,71.6221,458536.0
2019-04-09 09:40:00,75.93,76.02,75.86,75.86,231864.0,71.6127,71.6976,71.5467,71.5467,231864.0
2019-04-09 09:50:00,75.86,75.99,75.85,75.95,191572.0,71.5467,71.6693,71.5372,71.6315,191572.0
2019-04-09 10:00:00,75.96,76.06,75.86,76.01,263390.0,71.641,71.7353,71.5467,71.6881,263390.0
2019-04-09 10:10:00,76.03,76.04,75.94,75.97,287121.0,71.707,71.7164,71.6221,71.6504,287121.0
2019-04-09 10:20:00,75.96,76.07,75.96,76.06,162475.0,71.641,71.7447,71.641,71.7353,162475.0
2019-04-09 10:30:00,76.06,76.11,75.99,75.99,228648.0,71.7353,71.7825,71.6693,71.6693,228648.0
2019-04-09 10:40:00,75.99,76.03,75.86,75.88,323860.0,71.6693,71.707,71.5467,71.5655,323860.0
2019-04-09 10:50:00,75.87,75.96,75.84,75.94,118020.0,71.5561,71.641,71.5278,71.6221,118020.0
2019-04-09 11:00:00,75.95,76.08,75.93,76.02,223873.0,71.6315,71.7542,71.6127,71.6976,223873.0
2019-04-09 11:10:00,76.02,76.07,76.01,76.02,222285.0,71.6976,71.7447,71.6881,71.6976,222285.0
2019-04-09 11:20:00,76.01,76.04,75.91,75.96,157141.0,71.6881,71.7164,71.5938,71.641,157141.0
2019-04-09 11:30:00,75.96,76.03,75.94,75.98,150957.0,71.641,71.707,71.6221,71.6598,150957.0
2019-04-09 11:40:00,75.98,76.06,75.96,76.05,572335.0,71.6598,71.7353,71.641,71.7259,572335.0
2019-04-09 11:50:00,76.05,76.06,75.99,76.02,170863.0,71.7259,71.7353,71.6693,71.6976,170863.0
2019-04-09 12:00:00,76.01,76.08,75.99,76.06,93667.0,71.6881,71.7542,71.6693,71.7353,93667.0
2019-04-09 12:10:00,76.06,76.16,76.04,76.14,143561.0,71.7353,71.8296,71.7164,71.8107,143561.0
2019-04-09 12:20:00,76.14,76.15,76.11,76.13,73847.0,71.8107,71.8202,71.7825,71.8013,73847.0
2019-04-09 12:30:00,76.13,76.15,76.11,76.11,75164.0,71.8013,71.8202,71.7825,71.7825,75164.0
2019-04-09 12:40:00,76.12,76.13,76.07,76.08,65886.0,71.7919,71.8013,71.7447,71.7542,65886.0
2019-04-09 12:50:00,76.08,76.11,76.04,76.05,88266.0,71.7542,71.7825,71.7164,71.7259,88266.0
2019-04-09 13:00:00,76.04,76.05,75.95,75.99,137082.0,71.7164,71.7259,71.6315,71.6693,137082.0
2019-04-09 13:10:00,75.98,76.01,75.91,75.93,75936.0,71.6598,71.6881,71.5938,71.6127,75936.0
2019-04-09 13:20:00,75.93,75.93,75.89,75.9,58704.0,71.6127,71.6127,71.575,71.5844,58704.0
2019-04-09 13:30:00,75.89,75.93,75.85,75.91,118266.0,71.575,71.6127,71.5372,71.5938,118266.0
2019-04-09 13:40:00,75.91,75.92,75.85,75.88,57281.0,71.5938,71.6033,71.5372,71.5655,57281.0
2019-04-09 13:50:00,75.87,75.88,75.82,75.86,120948.0,71.5561,71.5655,71.5089,71.5467,120948.0
2019-04-09 14:00:00,75.86,75.87,75.75,75.79,254539.0,71.5467,71.5561,71.4429,71.4806,254539.0
2019-04-09 14:10:00,75.79,75.87,75.77,75.83,181794.0,71.4806,71.5561,71.4618,71.5184,181794.0
2019-04-09 14:20:00,75.83,75.85,75.79,75.8,227390.0,71.5184,71.5372,71.4806,71.4901,227390.0
2019-04-09 14:30:00,75.81,75.86,75.8,75.85,156295.0,71.4995,71.5467,71.4901,71.5372,156295.0
2019-04-09 14:40:00,75.86,75.86,75.74,75.78,267087.0,71.5467,71.5467,71.4335,71.4712,267087.0
2019-04-09 14:50:00,75.78,75.82,75.76,75.78,160991.0,71.4712,71.5089,71.4524,71.4712,160991.0
2019-04-09 15:00:00,75.78,75.82,75.76,75.8,156164.0,71.4712,71.5089,71.4524,71.4901,156164.0
2019-04-09 15:10:00,75.8,75.83,75.78,75.81,227326.0,71.4901,71.5184,71.4712,71.4995,227326.0
2019-04-09 15:20:00,75.81,75.82,75.73,75.77,197033.0,71.4995,71.5089,71.4241,71.4618,197033.0
2019-04-09 15:30:00,75.77,75.9,75.76,75.89,930479.0,71.4618,71.5844,71.4524,71.575,930479.0
2019-04-09 15:40:00,75.89,75.9,75.86,75.89,573373.0,71.575,71.5844,71.5467,71.575,573373.0
2019-04-09 15:50:00,75.89,75.89,75.68,75.85,2527417.0,71.575,71.575,71.3769,71.5372,2527417.0
2019-04-10 09:30:00,75.92,76.04,75.88,75.94,249707.0,71.6033,71.7164,71.5655,71.6221,249707.0
2019-04-10 09:40:00,75.94,76.17,75.93,76.09,214629.0,71.6221,71.839,71.6127,71.7636,214629.0
2019-04-10 09:50:00,76.1,76.12,75.98,76.06,275649.0,71.773,71.7919,71.6598,71.7353,275649.0
2019-04-10 10:00:00,76.06,76.11,75.99,76.04,175371.0,71.7353,71.7825,71.6693,71.7164,175371.0
2019-04-10 10:10:00,76.04,76.11,76.01,76.1,142169.0,71.7164,71.7825,71.6881,71.773,142169.0
2019-04-10 10:20:00,76.1,76.16,76.05,76.11,230515.0,71.773,71.8296,71.7259,71.7825,230515.0
2019-04-10 10:30:00,76.12,76.22,76.1,76.19,193948.0,71.7919,71.8862,71.773,71.8579,193948.0
2019-04-10 10:40:00,76.18,76.34,76.17,76.32,349442.0,71.8485,71.9994,71.839,71.9805,349442.0
2019-04-10 10:50:00,76.33,76.34,76.23,76.25,198208.0,71.9899,71.9994,71.8956,71.9145,198208.0
2019-04-10 11:00:00,76.26,76.35,76.25,76.32,124778.0,71.9239,72.0088,71.9145,71.9805,124778.0
2019-04-10 11:10:00,76.31,76.36,76.29,76.34,119179.0,71.9711,72.0182,71.9522,71.9994,119179.0
2019-04-10 11:20:00,76.34,76.35,76.26,76.29,129833.0,71.9994,72.0088,71.9239,71.9522,129833.0
2019-04-10 11:30:00,76.3,76.4,76.29,76.39,126909.0,71.9616,72.056,71.9522,72.0465,126909.0
2019-04-10 11:40:00,76.39,76.39,76.31,76.32,78757.0,72.0465,72.0465,71.9711,71.9805,78757.0
2019-04-10 11:50:00,76.32,76.34,76.28,76.31,89373.0,71.9805,71.9994,71.9428,71.9711,89373.0
2019-04-10 12:00:00,76.31,76.33,76.25,76.29,356628.0,71.9711,71.9899,71.9145,71.9522,356628.0
2019-04-10 12:10:00,76.29,76.29,76.24,76.26,152473.0,71.9522,71.9522,71.9051,71.9239,152473.0
2019-04-10 12:20:00,76.27,76.29,76.26,76.28,94188.0,71.9334,71.9522,71.9239,71.9428,94188.0
2019-04-10 12:30:00,76.28,76.32,76.27,76.28,83620.0,71.9428,71.9805,71.9334,71.9428,83620.0
2019-04-10 12:40:00,76.28,76.28,76.2,76.22,57306.0,71.9428,71.9428,71.8673,71.8862,57306.0
2019-04-10 12:50:00,76.23,76.24,76.21,76.21,88199.0,71.8956,71.9051,71.8768,71.8768,88199.0
2019-04-10 13:00:00,76.22,76.24,76.16,76.17,131751.0,71.8862,71.9051,71.8296,71.839,131751.0
2019-04-10 13:10:00,76.17,76.2,76.15,76.19,63973.0,71.839,71.8673,71.8202,71.8579,63973.0
2019-04-10 13:20:00,76.19,76.19,76.15,76.16,46704.0,71.8579,71.8579,71.8202,71.8296,46704.0
2019-04-10 13:30:00,76.16,76.18,76.15,76.16,46945.0,71.8296,71.8485,71.8202,71.8296,46945.0
2019-04-10 13:40:00,76.17,76.23,76.16,76.23,158698.0,71.839,71.8956,71.8296,71.8956,158698.0
2019-04-10 13:50:00,76.23,76.24,76.18,76.22,216447.0,71.8956,71.9051,71.8485,71.8862,216447.0
2019-04-10 14:00:00,76.23,76.25,76.13,76.14,294344.0,71.8956,71.9145,71.8013,71.8107,294344.0
2019-04-10 14:10:00,76.14,76.16,76.07,76.14,159906.0,71.8107,71.8296,71.7447,71.8107,159906.0
2019-04-10 14:20:00,76.14,76.15,76.01,76.07,81898.0,71.8107,71.8202,71.6881,71.7447,81898.0
2019-04-10 14:30:00,76.06,76.08,76.02,76.06,58538.0,71.7353,71.7542,71.6976,71.7353,58538.0
2019-04-10 14:40:00,76.07,76.13,76.07,76.1,110967.0,71.7447,71.8013,71.7447,71.773,110967.0
2019-04-10 14:50:00,76.11,76.21,76.1,76.2,330242.0,71.7825,71.8768,71.773,71.8673,330242.0
2019-04-10 15:00:00,76.2,76.34,76.18,76.34,389771.0,71.8673,71.9994,71.8485,71.9994,389771.0
2019-04-10 15:10:00,76.34,76.35,76.29,76.3,228101.0,71.9994,72.0088,71.9522,71.9616,228101.0
2019-04-10 15:20:00,76.31,76.36,76.29,76.34,137665.0,71.9711,72.0182,71.9522,71.9994,137665.0
2019-04-10 15:30:00,76.33,76.38,76.31,76.36,291499.0,71.9899,72.0371,71.9711,72.0182,291499.0
2019-04-10 15:40:00,76.36,76.37,76.3,76.32,286074.0,72.0182,72.0277,71.9616,71.9805,286074.0
2019-04-10 15:50:00,76.32,76.4,76.27,76.39,1323668.0,71.9805,72.056,71.9334,72.0465,1323668.0
2019-04-11 09:30:00,76.54,76.56,76.3,76.31,337549.0,72.188,72.2069,71.9616,71.9711,337549.0
2019-04-11 09:40:00,76.3,76.41,76.23,76.28,152598.0,71.9616,72.0654,71.8956,71.9428,152598.0
2019-04-11 09:50:00,76.28,76.32,76.15,76.21,145243.0,71.9428,71.9805,71.8202,71.8768,145243.0
2019-04-11 10:00:00,76.22,76.26,76.18,76.23,143414.0,71.8862,71.9239,71.8485,71.8956,143414.0
2019-04-11 10:10:00,76.24,76.28,76.14,76.27,122049.0,71.9051,71.9428,71.8107,71.9334,122049.0
2019-04-11 10:20:00,76.28,76.32,76.25,76.31,143609.0,71.9428,71.9805,71.9145,71.9711,143609.0
2019-04-11 10:30:00,76.31,76.34,76.24,76.33,127946.0,71.9711,71.9994,71.9051,71.9899,127946.0
2019-04-11 10:40:00,76.33,76.4,76.33,76.37,130393.0,71.9899,72.056,71.9899,72.0277,130393.0
2019-04-11 10:50:00,76.37,76.41,76.36,76.41,128255.0,72.0277,72.0654,72.0182,72.0654,128255.0
2019-04-11 11:00:00,76.41,76.44,76.35,76.44,197044.0,72.0654,72.0937,72.0088,72.0937,197044.0
2019-04-11 11:10:00,76.43,76.44,76.4,76.44,96924.0,72.0843,72.0937,72.056,72.0937,96924.0
2019-04-11 11:20:00,76.44,76.5,76.41,76.42,257776.0,72.0937,72.1503,72.0654,72.0748,257776.0
2019-04-11 11:30:00,76.42,76.43,76.31,76.32,87321.0,72.0748,72.0843,71.9711,71.9805,87321.0
2019-04-11 11:40:00,76.31,76.31,76.18,76.28,817066.0,71.9711,71.9711,71.8485,71.9428,817066.0
2019-04-11 11:50:00,76.28,76.31,76.24,76.28,118238.0,71.9428,71.9711,71.9051,71.9428,118238.0
2019-04-11 12:00:00,76.28,76.33,76.25,76.32,96895.0,71.9428,71.9899,71.9145,71.9805,96895.0
2019-04-11 12:10:00,76.32,76.33,76.27,76.31,125574.0,71.9805,71.9899,71.9334,71.9711,125574.0
2019-04-11 12:20:00,76.31,76.34,76.29,76.32,67988.0,71.9711,71.9994,71.9522,71.9805,67988.0
2019-04-11 12:30:00,76.32,76.36,76.31,76.34,112938.0,71.9805,72.0182,71.9711,71.9994,112938.0
2019-04-11 12:40:00,76.34,76.36,76.32,76.33,100832.0,71.9994,72.0182,71.9805,71.9899,100832.0
2019-04-11 12:50:00,76.33,76.41,76.33,76.4,177964.0,71.9899,72.0654,71.9899,72.056,177964.0
2019-04-11 13:00:00,76.4,76.43,76.39,76.39,185272.0,72.056,72.0843,72.0465,72.0465,185272.0
2019-04-11 13:10:00,76.39,76.42,76.38,76.38,69948.0,72.0465,72.0748,72.0371,72.0371,69948.0
2019-04-11 13:20:00,76.38,76.4,76.34,76.34,68892.0,72.0371,72.056,71.9994,71.9994,68892.0
2019-04-11 13:30:00,76.35,76.35,76.27,76.28,218015.0,72.0088,72.0088,71.9334,71.9428,218015.0
2019-04-11 13:40:00,76.29,76.3,76.23,76.28,134260.0,71.9522,71.9616,71.8956,71.9428,134260.0
2019-04-11 13:50:00,76.28,76.3,76.23,76.23,82410.0,71.9428,71.9616,71.8956,71.8956,82410.0
2019-04-11 14:00:00,76.23,76.27,76.18,76.2,140162.0,71.8956,71.9334,71.8485,71.8673,140162.0
2019-04-11 14:10:00,76.19,76.23,76.18,76.21,98225.0,71.8579,71.8956,71.8485,71.8768,98225.0
2019-04-11 14:20:00,76.22,76.23,76.18,76.18,75251.0,71.8862,71.8956,71.8485,71.8485,75251.0
2019-04-11 14:30:00,76.17,76.23,76.17,76.17,100523.0,71.839,71.8956,71.839,71.839,100523.0
2019-04-11 14:40:00,76.17,76.23,76.16,76.2,144255.0,71.839,71.8956,71.8296,71.8673,144255.0
2019-04-11 14:50:00,76.19,76.22,76.15,76.21,104705.0,71.8579,71.8862,71.8202,71.8768,104705.0
2019-04-11 15:00:00,76.21,76.27,76.19,76.25,228776.0,71.8768,71.9334,71.8579,71.9145,228776.0
2019-04-11 15:10:00,76.25,76.27,76.22,76.25,240971.0,71.9145,71.9334,71.8862,71.9145,240971.0
2019-04-11 15:20:00,76.24,76.26,76.16,76.17,90105.0,71.9051,71.9239,71.8296,71.839,90105.0
2019-04-11 15:30:00,76.17,76.23,76.16,76.22,220550.0,71.839,71.8956,71.8296,71.8862,220550.0
2019-04-11 15:40:00,76.21,76.22,76.13,76.13,192104.0,71.8768,71.8862,71.8013,71.8013,192104.0
2019-04-11 15:50:00,76.13,76.31,76.12,76.27,1126471.0,71.8013,71.9711,71.7919,71.9334,1126471.0
2019-04-12 09:30:00,76.71,76.72,76.58,76.61,516519.0,72.3483,72.3578,72.2257,72.254,516519.0
2019-04-12 09:40:00,76.61,76.71,76.48,76.51,199660.0,72.254,72.3483,72.1314,72.1597,199660.0
2019-04-12 09:50:00,76.51,76.64,76.49,76.61,210072.0,72.1597,72.2823,72.1408,72.254,210072.0
2019-04-12 10:00:00,76.62,76.63,76.5,76.53,209594.0,72.2635,72.2729,72.1503,72.1786,209594.0
2019-04-12 10:10:00,76.54,76.6,76.48,76.53,347647.0,72.188,72.2446,72.1314,72.1786,347647.0
2019-04-12 10:20:00,76.53,76.65,76.5,76.62,398593.0,72.1786,72.2917,72.1503,72.2635,398593.0
2019-04-12 10:30:00,76.62,76.67,76.56,76.57,266711.0,72.2635,72.3106,72.2069,72.2163,266711.0
2019-04-12 10:40:00,76.57,76.59,76.44,76.44,277275.0,72.2163,72.2352,72.0937,72.0937,277275.0
2019-04-12 10:50:00,76.45,76.46,76.4,76.45,121933.0,72.1031,72.1126,72.056,72.1031,121933.0
2019-04-12 11:00:00,76.44,76.44,76.33,76.36,104388.0,72.0937,72.0937,71.9899,72.0182,104388.0
2019-04-12 11:10:00,76.35,76.37,76.28,76.34,118727.0,72.0088,72.0277,71.9428,71.9994,118727.0
2019-04-12 11:20:00,76.33,76.44,76.33,76.42,104126.0,71.9899,72.0937,71.9899,72.0748,104126.0
2019-04-12 11:30:00,76.42,76.51,76.41,76.49,78265.0,72.0748,72.1597,72.0654,72.1408,78265.0
2019-04-12 11:40:00,76.49,76.52,76.45,76.48,99502.0,72.1408,72.1691,72.1031,72.1314,99502.0
2019-04-12 11:50:00,76.48,76.56,76.47,76.55,108252.0,72.1314,72.2069,72.122,72.1974,108252.0
2019-04-12 12:00:00,76.54,76.56,76.49,76.54,117050.0,72.188,72.2069,72.1408,72.188,117050.0
2019-04-12 12:10:00,76.54,76.61,76.53,76.6,103952.0,72.188,72.254,72.1786,72.2446,103952.0
2019-04-12 12:20:00,76.6,76.61,76.57,76.59,121504.0,72.2446,72.254,72.2163,72.2352,121504.0
2019-04-12 12:30:00,76.59,76.6,76.55,76.56,75960.0,72.2352,72.2446,72.1974,72.2069,75960.0
2019-04-12 12:40:00,76.57,76.6,76.56,76.57,46366.0,72.2163,72.2446,72.2069,72.2163,46366.0
2019-04-12 12:50:00,76.58,76.62,76.58,76.61,54881.0,72.2257,72.2635,72.2257,72.254,54881.0
2019-04-12 13:00:00,76.61,76.67,76.59,76.65,55050.0,72.254,72.3106,72.2352,72.2917,55050.0
2019-04-12 13:10:00,76.65,76.67,76.64,76.66,51179.0,72.2917,72.3106,72.2823,72.3012,51179.0
2019-04-12 13:20:00,76.66,76.67,76.62,76.63,93240.0,72.3012,72.3106,72.2635,72.2729,93240.0
2019-04-12 13:30:00,76.63,76.65,76.6,76.61,77878.0,72.2729,72.2917,72.2446,72.254,77878.0
2019-04-12 13:40:00,76.62,76.64,76.59,76.63,175635.0,72.2635,72.2823,72.2352,72.2729,175635.0
2019-04-12 13:50:00,76.62,76.64,76.61,76.62,84716.0,72.2635,72.2823,72.254,72.2635,84716.0
2019-04-12 14:00:00,76.61,76.71,76.59,76.71,175051.0,72.254,72.3483,72.2352,72.3483,175051.0
2019-04-12 14:10:00,76.71,76.74,76.7,76.73,125493.0,72.3483,72.3766,72.3389,72.3672,125493.0
2019-04-12 14:20:00,76.72,76.74,76.7,76.72,107737.0,72.3578,72.3766,72.3389,72.3578,107737.0
2019-04-12 14:30:00,76.72,76.73,76.69,76.72,154810.0,72.3578,72.3672,72.3295,72.3578,154810.0
2019-04-12 14:40:00,76.72,76.74,76.7,76.7,87466.0,72.3578,72.3766,72.3389,72.3389,87466.0
2019-04-12 14:50:00,76.7,76.72,76.69,76.7,210329.0,72.3389,72.3578,72.3295,72.3389,210329.0
2019-04-12 15:00:00,76.7,76.73,76.68,76.72,99727.0,72.3389,72.3672,72.32,72.3578,99727.0
2019-04-12 15:10:00,76.72,76.75,76.71,76.72,205199.0,72.3578,72.3861,72.3483,72.3578,205199.0
2019-04-12 15:20:00,76.72,76.74,76.69,76.74,213020.0,72.3578,72.3766,72.3295,72.3766,213020.0
2019-04-12 15:30:00,76.74,76.79,76.73,76.78,306697.0,72.3766,72.4238,72.3672,72.4144,306697.0
2019-04-12 15:40:00,76.78,76.79,76.75,76.77,339240.0,72.4144,72.4238,72.3861,72.4049,339240.0
2019-04-12 15:50:00,76.77,76.81,76.69,76.81,1504739.0,72.4049,72.4427,72.3295,72.4427,1504739.0
2019-04-15 09:30:00,76.81,76.96,76.78,76.95,371192.0,72.4427,72.5841,72.4144,72.5747,371192.0
2019-04-15 09:40:00,76.95,77.0,76.88,76.9,187962.0,72.5747,72.6218,72.5087,72.5275,187962.0
2019-04-15 09:50:00,76.89,76.89,76.79,76.81,162163.0,72.5181,72.5181,72.4238,72.4427,162163.0
2019-04-15 10:00:00,76.82,76.82,76.75,76.76,262481.0,72.4521,72.4521,72.3861,72.3955,262481.0
2019-04-15 10:10:00,76.76,76.76,76.66,76.68,276004.0,72.3955,72.3955,72.3012,72.32,276004.0
2019-04-15 10:20:00,76.67,76.69,76.53,76.53,120972.0,72.3106,72.3295,72.1786,72.1786,120972.0
2019-04-15 10:30:00,76.52,76.52,76.41,76.44,237699.0,72.1691,72.1691,72.0654,72.0937,237699.0
2019-04-15 10:40:00,76.44,76.5,76.37,76.49,197789.0,72.0937,72.1503,72.0277,72.1408,197789.0
2019-04-15 10:50:00,76.49,76.56,76.47,76.56,89418.0,72.1408,72.2069,72.122,72.2069,89418.0
2019-04-15 11:00:00,76.56,76.63,76.53,76.61,123151.0,72.2069,72.2729,72.1786,72.254,123151.0
2019-04-15 11:10:00,76.61,76.67,76.61,76.65,68177.0,72.254,72.3106,72.254,72.2917,68177.0
2019-04-15 11:20:00,76.64,76.66,76.6,76.64,163510.0,72.2823,72.3012,72.2446,72.2823,163510.0
2019-04-15 11:30:00,76.63,76.63,76.56,76.57,462972.0,72.2729,72.2729,72.2069,72.2163,462972.0
2019-04-15 11:40:00,76.57,76.59,76.53,76.58,431903.0,72.2163,72.2352,72.1786,72.2257,431903.0
2019-04-15 11:50:00,76.57,76.62,76.57,76.59,305781.0,72.2163,72.2635,72.2163,72.2352,305781.0
2019-04-15 12:00:00,76.59,76.6,76.5,76.5,297244.0,72.2352,72.2446,72.1503,72.1503,297244.0
2019-04-15 12:10:00,76.5,76.53,76.47,76.53,378912.0,72.1503,72.1786,72.122,72.1786,378912.0
2019-04-15 12:20:00,76.53,76.54,76.51,76.52,179891.0,72.1786,72.188,72.1597,72.1691,179891.0
2019-04-15 12:30:00,76.52,76.58,76.51,76.56,247328.0,72.1691,72.2257,72.1597,72.2069,247328.0
2019-04-15 12:40:00,76.57,76.57,76.53,76.53,150559.0,72.2163,72.2163,72.1786,72.1786,150559.0
2019-04-15 12:50:00,76.54,76.56,76.52,76.53,205284.0,72.188,72.2069,72.1691,72.1786,205284.0
2019-04-15 13:00:00,76.53,76.64,76.52,76.62,211038.0,72.1786,72.2823,72.1691,72.2635,211038.0
2019-04-15 13:10:00,76.63,76.65,76.62,76.63,203774.0,72.2729,72.2917,72.2635,72.2729,203774.0
2019-04-15 13:20:00,76.63,76.64,76.61,76.64,97281.0,72.2729,72.2823,72.254,72.2823,97281.0
2019-04-15 13:30:00,76.63,76.68,76.62,76.67,186577.0,72.2729,72.32,72.2635,72.3106,186577.0
2019-04-15 13:40:00,76.68,76.7,76.66,76.68,120017.0,72.32,72.3389,72.3012,72.32,120017.0
2019-04-15 13:50:00,76.68,76.69,76.66,76.68,140440.0,72.32,72.3295,72.3012,72.32,140440.0
2019-04-15 14:00:00,76.67,76.71,76.65,76.69,129944.0,72.3106,72.3483,72.2917,72.3295,129944.0
2019-04-15 14:10:00,76.68,76.72,76.67,76.69,109327.0,72.32,72.3578,72.3106,72.3295,109327.0
2019-04-15 14:20:00,76.69,76.71,76.68,76.7,88385.0,72.3295,72.3483,72.32,72.3389,88385.0
2019-04-15 14:30:00,76.7,76.73,76.7,76.71,152133.0,72.3389,72.3672,72.3389,72.3483,152133.0
2019-04-15 14:40:00,76.7,76.75,76.7,76.71,135001.0,72.3389,72.3861,72.3389,72.3483,135001.0
2019-04-15 14:50:00,76.71,76.76,76.7,76.75,363962.0,72.3483,72.3955,72.3389,72.3861,363962.0
2019-04-15 15:00:00,76.75,76.8,76.74,76.79,199830.0,72.3861,72.4332,72.3766,72.4238,199830.0
2019-04-15 15:10:00,76.8,76.83,76.79,76.81,136651.0,72.4332,72.4615,72.4238,72.4427,136651.0
2019-04-15 15:20:00,76.81,76.82,76.78,76.79,194891.0,72.4427,72.4521,72.4144,72.4238,194891.0
2019-04-15 15:30:00,76.78,76.8,76.75,76.75,333617.0,72.4144,72.4332,72.3861,72.3861,333617.0
2019-04-15 15:40:00,76.75,76.78,76.74,76.75,245896.0,72.3861,72.4144,72.3766,72.3861,245896.0
2019-04-15 15:50:00,76.75,76.8,76.72,76.77,1334682.0,72.3861,72.4332,72.3578,72.4049,1334682.0
2019-04-16 09:30:00,77.02,77.05,76.94,76.96,235166.0,72.6407,72.669,72.5653,72.5841,235166.0
2019-04-16 09:40:00,76.96,77.02,76.94,76.99,178175.0,72.5841,72.6407,72.5653,72.6124,178175.0
2019-04-16 09:50:00,76.99,77.03,76.93,77.03,1528956.0,72.6124,72.6501,72.5558,72.6501,1528956.0
2019-04-16 10:00:00,77.03,77.12,77.03,77.06,273282.0,72.6501,72.735,72.6501,72.6784,273282.0
2019-04-16 10:10:00,77.05,77.23,77.05,77.17,526520.0,72.669,72.8388,72.669,72.7822,526520.0
2019-04-16 10:20:00,77.18,77.21,77.12,77.2,226443.0,72.7916,72.8199,72.735,72.8105,226443.0
2019-04-16 10:30:00,77.2,77.22,77.14,77.18,106774.0,72.8105,72.8293,72.7539,72.7916,106774.0
2019-04-16 10:40:00,77.18,77.2,77.07,77.11,149950.0,72.7916,72.8105,72.6879,72.7256,149950.0
2019-04-16 10:50:00,77.1,77.19,77.08,77.17,92381.0,72.7162,72.801,72.6973,72.7822,92381.0
2019-04-16 11:00:00,77.17,77.21,77.12,77.2,73047.0,72.7822,72.8199,72.735,72.8105,73047.0
2019-04-16 11:10:00,77.2,77.25,77.19,77.19,192009.0,72.8105,72.8576,72.801,72.801,192009.0
2019-04-16 11:20:00,77.19,77.22,77.15,77.17,134106.0,72.801,72.8293,72.7633,72.7822,134106.0
2019-04-16 11:30:00,77.16,77.16,77.09,77.16,192497.0,72.7727,72.7727,72.7067,72.7727,192497.0
2019-04-16 11:40:00,77.15,77.16,77.07,77.1,130051.0,72.7633,72.7727,72.6879,72.7162,130051.0
2019-04-16 11:50:00,77.1,77.14,77.09,77.11,83635.0,72.7162,72.7539,72.7067,72.7256,83635.0
2019-04-16 12:00:00,77.1,77.14,77.08,77.11,112608.0,72.7162,72.7539,72.6973,72.7256,112608.0
2019-04-16 12:10:00,77.11,77.13,77.09,77.11,79523.0,72.7256,72.7445,72.7067,72.7256,79523.0
2019-04-16 12:20:00,77.11,77.13,77.09,77.11,50918.0,72.7256,72.7445,72.7067,72.7256,50918.0
2019-04-16 12:30:00,77.11,77.11,77.05,77.09,98216.0,72.7256,72.7256,72.669,72.7067,98216.0
2019-04-16 12:40:00,77.1,77.11,77.05,77.09,137412.0,72.7162,72.7256,72.669,72.7067,137412.0
2019-04-16 12:50:00,77.09,77.16,77.08,77.14,193626.0,72.7067,72.7727,72.6973,72.7539,193626.0
2019-04-16 13:00:00,77.14,77.16,77.12,77.15,49573.0,72.7539,72.7727,72.735,72.7633,49573.0
2019-04-16 13:10:00,77.15,77.15,77.11,77.14,72386.0,72.7633,72.7633,72.7256,72.7539,72386.0
2019-04-16 13:20:00,77.14,77.14,77.1,77.1,99478.0,72.7539,72.7539,72.7162,72.7162,99478.0
2019-04-16 13:30:00,77.11,77.13,77.09,77.11,145371.0,72.7256,72.7445,72.7067,72.7256,145371.0
2019-04-16 13:40:00,77.1,77.12,77.09,77.1,84804.0,72.7162,72.735,72.7067,72.7162,84804.0
2019-04-16 13:50:00,77.11,77.13,77.06,77.11,189068.0,72.7256,72.7445,72.6784,72.7256,189068.0
2019-04-16 14:00:00,77.1,77.11,77.05,77.07,185547.0,72.7162,72.7256,72.669,72.6879,185547.0
2019-04-16 14:10:00,77.08,77.1,77.06,77.08,92285.0,72.6973,72.7162,72.6784,72.6973,92285.0
2019-04-16 14:20:00,77.08,77.11,77.07,77.09,93046.0,72.6973,72.7256,72.6879,72.7067,93046.0
2019-04-16 14:30:00,77.1,77.11,77.04,77.05,66266.0,72.7162,72.7256,72.6596,72.669,66266.0
2019-04-16 14:40:00,77.05,77.08,77.04,77.08,183028.0,72.669,72.6973,72.6596,72.6973,183028.0
2019-04-16 14:50:00,77.07,77.16,77.06,77.16,220428.0,72.6879,72.7727,72.6784,72.7727,220428.0
2019-04-16 15:00:00,77.16,77.23,77.13,77.2,261909.0,72.7727,72.8388,72.7445,72.8105,261909.0
2019-04-16 15:10:00,77.19,77.22,77.13,77.16,187021.0,72.801,72.8293,72.7445,72.7727,187021.0
2019-04-16 15:20:00,77.16,77.16,77.08,77.11,282855.0,72.7727,72.7727,72.6973,72.7256,282855.0
2019-04-16 15:30:00,77.1,77.11,76.8,76.94,681129.0,72.7162,72.7256,72.4332,72.5653,681129.0
2019-04-16 15:40:00,76.94,77.08,76.93,77.05,297636.0,72.5653,72.6973,72.5558,72.669,297636.0
2019-04-16 15:50:00,77.05,77.17,77.03,77.16,1108985.0,72.669,72.7822,72.6501,72.7727,1108985.0
2019-04-17 09:30:00,77.66,77.69,77.52,77.6,695856.0,73.2443,73.2726,73.1123,73.1877,695856.0
2019-04-17 09:40:00,77.6,77.68,77.5,77.62,551559.0,73.1877,73.2632,73.0934,73.2066,551559.0
2019-04-17 09:50:00,77.63,77.7,77.39,77.41,1591275.0,73.216,73.282,72.9897,73.0085,1591275.0
2019-04-17 10:00:00,77.42,77.42,77.22,77.33,475972.0,73.018,73.018,72.8293,72.9331,475972.0
2019-04-17 10:10:00,77.34,77.5,77.33,77.49,177035.0,72.9425,73.0934,72.9331,73.084,177035.0
2019-04-17 10:20:00,77.48,77.64,77.47,77.61,473727.0,73.0746,73.2255,73.0651,73.1972,473727.0
2019-04-17 10:30:00,77.61,77.67,77.57,77.65,271964.0,73.1972,73.2538,73.1594,73.2349,271964.0
2019-04-17 10:40:00,77.64,77.66,77.51,77.56,264212.0,73.2255,73.2443,73.1028,73.15,264212.0
2019-04-17 10:50:00,77.56,77.58,77.43,77.47,421163.0,73.15,73.1689,73.0274,73.0651,421163.0
2019-04-17 11:00:00,77.47,77.58,77.45,77.52,161771.0,73.0651,73.1689,73.0463,73.1123,161771.0
2019-04-17 11:10:00,77.52,77.54,77.47,77.52,79300.0,73.1123,73.1311,73.0651,73.1123,79300.0
2019-04-17 11:20:00,77.52,77.52,77.38,77.41,62895.0,73.1123,73.1123,72.9802,73.0085,62895.0
2019-04-17 11:30:00,77.4,77.44,77.29,77.42,230908.0,72.9991,73.0368,72.8954,73.018,230908.0
2019-04-17 11:40:00,77.41,77.55,77.4,77.53,196142.0,73.0085,73.1406,72.9991,73.1217,196142.0
2019-04-17 11:50:00,77.54,77.58,77.46,77.48,106684.0,73.1311,73.1689,73.0557,73.0746,106684.0
2019-04-17 12:00:00,77.47,77.5,77.39,77.4,90436.0,73.0651,73.0934,72.9897,72.9991,90436.0
2019-04-17 12:10:00,77.39,77.44,77.35,77.41,85694.0,72.9897,73.0368,72.9519,73.0085,85694.0
2019-04-17 12:20:00,77.41,77.52,77.39,77.52,190526.0,73.0085,73.1123,72.9897,73.1123,190526.0
2019-04-17 12:30:00,77.52,77.59,77.51,77.55,207622.0,73.1123,73.1783,73.1028,73.1406,207622.0
2019-04-17 12:40:00,77.55,77.56,77.48,77.49,115561.0,73.1406,73.15,73.0746,73.084,115561.0
2019-04-17 12:50:00,77.5,77.6,77.48,77.56,130488.0,73.0934,73.1877,73.0746,73.15,130488.0
2019-04-17 13:00:00,77.56,77.63,77.56,77.63,103982.0,73.15,73.216,73.15,73.216,103982.0
2019-04-17 13:10:00,77.62,77.67,77.6,77.66,169621.0,73.2066,73.2538,73.1877,73.2443,169621.0
2019-04-17 13:20:00,77.66,77.68,77.53,77.55,422607.0,73.2443,73.2632,73.1217,73.1406,422607.0
2019-04-17 13:30:00,77.55,77.62,77.53,77.61,92021.0,73.1406,73.2066,73.1217,73.1972,92021.0
2019-04-17 13:40:00,77.62,77.67,77.61,77.65,99304.0,73.2066,73.2538,73.1972,73.2349,99304.0
2019-04-17 13:50:00,77.65,77.66,77.58,77.58,146456.0,73.2349,73.2443,73.1689,73.1689,146456.0
2019-04-17 14:00:00,77.57,77.6,77.52,77.52,175459.0,73.1594,73.1877,73.1123,73.1123,175459.0
2019-04-17 14:10:00,77.52,77.57,77.45,77.57,134010.0,73.1123,73.1594,73.0463,73.1594,134010.0
2019-04-17 14:20:00,77.56,77.58,77.38,77.4,254505.0,73.15,73.1689,72.9802,72.9991,254505.0
2019-04-17 14:30:00,77.41,77.49,77.41,77.44,342823.0,73.0085,73.084,73.0085,73.0368,342823.0
2019-04-17 14:40:00,77.44,77.49,77.39,77.49,109299.0,73.0368,73.084,72.9897,73.084,109299.0
2019-04-17 14:50:00,77.49,77.58,77.49,77.55,139607.0,73.084,73.1689,73.084,73.1406,139607.0
2019-04-17 15:00:00,77.55,77.6,77.54,77.55,191978.0,73.1406,73.1877,73.1311,73.1406,191978.0
2019-04-17 15:10:00,77.56,77.58,77.5,77.51,128073.0,73.15,73.1689,73.0934,73.1028,128073.0
2019-04-17 15:20:00,77.51,77.53,77.46,77.5,195018.0,73.1028,73.1217,73.0557,73.0934,195018.0
2019-04-17 15:30:00,77.49,77.57,77.49,77.54,269658.0,73.084,73.1594,73.084,73.1311,269658.0
2019-04-17 15:40:00,77.55,77.62,77.53,77.57,464056.0,73.1406,73.2066,73.1217,73.1594,464056.0
2019-04-17 15:50:00,77.57,77.65,77.55,77.6,1358182.0,73.1594,73.2349,73.1406,73.1877,1358182.0
2019-04-18 09:30:00,77.77,77.77,77.48,77.52,1098350.0,73.3481,73.3481,73.0746,73.1123,1098350.0
2019-04-18 09:40:00,77.52,77.63,77.49,77.57,370678.0,73.1123,73.216,73.084,73.1594,370678.0
2019-04-18 09:50:00,77.57,77.59,77.4,77.43,347230.0,73.1594,73.1783,72.9991,73.0274,347230.0
2019-04-18 10:00:00,77.44,77.51,77.36,77.48,540521.0,73.0368,73.1028,72.9614,73.0746,540521.0
2019-04-18 10:10:00,77.47,77.56,77.45,77.51,204895.0,73.0651,73.15,73.0463,73.1028,204895.0
2019-04-18 10:20:00,77.51,77.51,77.34,77.37,518289.0,73.1028,73.1028,72.9425,72.9708,518289.0
2019-04-18 10:30:00,77.36,77.41,77.31,77.33,296003.0,72.9614,73.0085,72.9142,72.9331,296003.0
2019-04-18 10:40:00,77.33,77.4,77.24,77.4,326502.0,72.9331,72.9991,72.8482,72.9991,326502.0
2019-04-18 10:50:00,77.41,77.48,77.35,77.48,288048.0,73.0085,73.0746,72.9519,73.0746,288048.0
2019-04-18 11:00:00,77.47,77.59,77.41,77.58,211442.0,73.0651,73.1783,73.0085,73.1689,211442.0
2019-04-18 11:10:00,77.59,77.61,77.52,77.53,146163.0,73.1783,73.1972,73.1123,73.1217,146163.0
2019-04-18 11:20:00,77.53,77.55,77.43,77.45,215018.0,73.1217,73.1406,73.0274,73.0463,215018.0
2019-04-18 11:30:00,77.46,77.56,77.46,77.55,161198.0,73.0557,73.15,73.0557,73.1406,161198.0
2019-04-18 11:40:00,77.54,77.59,77.53,77.56,92050.0,73.1311,73.1783,73.1217,73.15,92050.0
2019-04-18 11:50:00,77.56,77.63,77.54,77.61,243067.0,73.15,73.216,73.1311,73.1972,243067.0
2019-04-18 12:00:00,77.61,77.66,77.57,77.62,110766.0,73.1972,73.2443,73.1594,73.2066,110766.0
2019-04-18 12:10:00,77.63,77.65,77.59,77.65,116895.0,73.216,73.2349,73.1783,73.2349,116895.0
2019-04-18 12:20:00,77.64,77.65,77.61,77.62,58621.0,73.2255,73.2349,73.1972,73.2066,58621.0
2019-04-18 12:30:00,77.62,77.64,77.6,77.61,101546.0,73.2066,73.2255,73.1877,73.1972,101546.0
2019-04-18 12:40:00,77.61,77.71,77.61,77.7,138303.0,73.1972,73.2915,73.1972,73.282,138303.0
2019-04-18 12:50:00,77.69,77.7,77.63,77.63,49972.0,73.2726,73.282,73.216,73.216,49972.0
2019-04-18 13:00:00,77.63,77.66,77.61,77.66,169622.0,73.216,73.2443,73.1972,73.2443,169622.0
2019-04-18 13:10:00,77.66,77.67,77.62,77.63,65006.0,73.2443,73.2538,73.2066,73.216,65006.0
2019-04-18 13:20:00,77.64,77.65,77.62,77.64,114482.0,73.2255,73.2349,73.2066,73.2255,114482.0
2019-04-18 13:30:00,77.64,77.66,77.61,77.63,102810.0,73.2255,73.2443,73.1972,73.216,102810.0
2019-04-18 13:40:00,77.63,77.69,77.62,77.69,73050.0,73.216,73.2726,73.2066,73.2726,73050.0
2019-04-18 13:50:00,77.69,77.71,77.67,77.7,102961.0,73.2726,73.2915,73.2538,73.282,102961.0
2019-04-18 14:00:00,77.7,77.74,77.68,77.73,146300.0,73.282,73.3198,73.2632,73.3103,146300.0
2019-04-18 14:10:00,77.73,77.81,77.73,77.78,120615.0,73.3103,73.3858,73.3103,73.3575,120615.0
2019-04-18 14:20:00,77.78,77.79,77.75,77.77,86298.0,73.3575,73.3669,73.3292,73.3481,86298.0
2019-04-18 14:30:00,77.78,77.8,77.74,77.75,135461.0,73.3575,73.3764,73.3198,73.3292,135461.0
2019-04-18 14:40:00,77.75,77.81,77.74,77.79,122467.0,73.3292,73.3858,73.3198,73.3669,122467.0
2019-04-18 14:50:00,77.79,77.83,77.78,77.81,88393.0,73.3669,73.4047,73.3575,73.3858,88393.0
2019-04-18 15:00:00,77.81,77.82,77.77,77.78,109422.0,73.3858,73.3952,73.3481,73.3575,109422.0
2019-04-18 15:10:00,77.77,77.82,77.77,77.8,142718.0,73.3481,73.3952,73.3481,73.3764,142718.0
2019-04-18 15:20:00,77.8,77.81,77.78,77.79,152586.0,73.3764,73.3858,73.3575,73.3669,152586.0
2019-04-18 15:30:00,77.79,77.82,77.74,77.76,821482.0,73.3669,73.3952,73.3198,73.3386,821482.0
2019-04-18 15:40:00,77.77,77.79,77.74,77.77,398097.0,73.3481,73.3669,73.3198,73.3481,398097.0
2019-04-18 15:50:00,77.77,77.84,77.73,77.82,2133904.0,73.3481,73.4141,73.3103,73.3952,2133904.0
2019-04-22 09:30:00,77.46,77.67,77.39,77.61,337654.0,73.0557,73.2538,72.9897,73.1972,337654.0
2019-04-22 09:40:00,77.61,77.67,77.57,77.64,328203.0,73.1972,73.2538,73.1594,73.2255,328203.0
2019-04-22 09:50:00,77.65,77.67,77.57,77.67,125327.0,73.2349,73.2538,73.1594,73.2538,125327.0
2019-04-22 10:00:00,77.66,77.8,77.62,77.73,218804.0,73.2443,73.3764,73.2066,73.3103,218804.0
2019-04-22 10:10:00,77.73,77.75,77.66,77.72,186693.0,73.3103,73.3292,73.2443,73.3009,186693.0
2019-04-22 10:20:00,77.73,77.78,77.68,77.76,94247.0,73.3103,73.3575,73.2632,73.3386,94247.0
2019-04-22 10:30:00,77.76,77.8,77.7,77.7,105700.0,73.3386,73.3764,73.282,73.282,105700.0
2019-04-22 10:40:00,77.71,77.79,77.68,77.79,121609.0,73.2915,73.3669,73.2632,73.3669,121609.0
2019-04-22 10:50:00,77.79,77.89,77.77,77.89,104701.0,73.3669,73.4612,73.3481,73.4612,104701.0
2019-04-22 11:00:00,77.88,77.91,77.81,77.85,237515.0,73.4518,73.4801,73.3858,73.4235,237515.0
2019-04-22 11:10:00,77.86,77.95,77.86,77.94,147619.0,73.4329,73.5178,73.4329,73.5084,147619.0
2019-04-22 11:20:00,77.95,78.01,77.95,78.0,236390.0,73.5178,73.5744,73.5178,73.565,236390.0
2019-04-22 11:30:00,78.01,78.03,77.94,77.95,278314.0,73.5744,73.5933,73.5084,73.5178,278314.0
2019-04-22 11:40:00,77.95,77.98,77.93,77.95,125963.0,73.5178,73.5461,73.499,73.5178,125963.0
2019-04-22 11:50:00,77.94,77.95,77.89,77.9,139263.0,73.5084,73.5178,73.4612,73.4707,139263.0
2019-04-22 12:00:00,77.89,77.95,77.87,77.92,153424.0,73.4612,73.5178,73.4424,73.4895,153424.0
2019-04-22 12:10:00,77.92,77.96,77.9,77.91,177106.0,73.4895,73.5273,73.4707,73.4801,177106.0
2019-04-22 12:20:00,77.9,77.92,77.87,77.91,75724.0,73.4707,73.4895,73.4424,73.4801,75724.0
2019-04-22 12:30:00,77.91,77.96,77.91,77.91,83572.0,73.4801,73.5273,73.4801,73.4801,83572.0
2019-04-22 12:40:00,77.92,77.95,77.91,77.92,124172.0,73.4895,73.5178,73.4801,73.4895,124172.0
2019-04-22 12:50:00,77.92,77.92,77.88,77.89,102652.0,73.4895,73.4895,73.4518,73.4612,102652.0
2019-04-22 13:00:00,77.89,77.91,77.84,77.85,71321.0,73.4612,73.4801,73.4141,73.4235,71321.0
2019-04-22 13:10:00,77.85,77.88,77.85,77.86,140115.0,73.4235,73.4518,73.4235,73.4329,140115.0
2019-04-22 13:20:00,77.86,77.91,77.85,77.85,76309.0,73.4329,73.4801,73.4235,73.4235,76309.0
2019-04-22 13:30:00,77.86,77.9,77.85,77.89,87402.0,73.4329,73.4707,73.4235,73.4612,87402.0
2019-04-22 13:40:00,77.89,77.92,77.88,77.91,111012.0,73.4612,73.4895,73.4518,73.4801,111012.0
2019-04-22 13:50:00,77.92,77.96,77.92,77.94,178141.0,73.4895,73.5273,73.4895,73.5084,178141.0
2019-04-22 14:00:00,77.94,77.95,77.9,77.92,177357.0,73.5084,73.5178,73.4707,73.4895,177357.0
2019-04-22 14:10:00,77.93,77.96,77.92,77.95,143185.0,73.499,73.5273,73.4895,73.5178,143185.0
2019-04-22 14:20:00,77.95,77.98,77.93,77.95,139274.0,73.5178,73.5461,73.499,73.5178,139274.0
2019-04-22 14:30:00,77.95,77.96,77.92,77.92,90834.0,73.5178,73.5273,73.4895,73.4895,90834.0
2019-04-22 14:40:00,77.93,77.95,77.91,77.95,146212.0,73.499,73.5178,73.4801,73.5178,146212.0
2019-04-22 14:50:00,77.95,77.98,77.94,77.95,150197.0,73.5178,73.5461,73.5084,73.5178,150197.0
2019-04-22 15:00:00,77.95,77.97,77.92,77.92,127088.0,73.5178,73.5367,73.4895,73.4895,127088.0
2019-04-22 15:10:00,77.93,77.95,77.9,77.95,249708.0,73.499,73.5178,73.4707,73.5178,249708.0
2019-04-22 15:20:00,77.95,77.96,77.92,77.92,145557.0,73.5178,73.5273,73.4895,73.4895,145557.0
2019-04-22 15:30:00,77.92,77.98,77.92,77.97,539909.0,73.4895,73.5461,73.4895,73.5367,539909.0
2019-04-22 15:40:00,77.96,78.0,77.96,78.0,217533.0,73.5273,73.565,73.5273,73.565,217533.0
2019-04-22 15:50:00,78.0,78.01,77.95,78.0,894872.0,73.565,73.5744,73.5178,73.565,894872.0
2019-04-23 09:30:00,78.12,78.22,78.04,78.21,422782.0,73.6782,73.7725,73.6027,73.763,422782.0
2019-04-23 09:40:00,78.21,78.37,78.18,78.3,301987.0,73.763,73.914,73.7348,73.8479,301987.0
2019-04-23 09:50:00,78.31,78.47,78.3,78.43,422208.0,73.8574,74.0083,73.8479,73.9705,422208.0
2019-04-23 10:00:00,78.43,78.6,78.41,78.5,610576.0,73.9705,74.1309,73.9517,74.0366,610576.0
2019-04-23 10:10:00,78.49,78.55,78.48,78.48,170567.0,74.0271,74.0837,74.0177,74.0177,170567.0
2019-04-23 10:20:00,78.48,78.57,78.46,78.56,429716.0,74.0177,74.1026,73.9988,74.0931,429716.0
2019-04-23 10:30:00,78.57,78.57,78.44,78.47,1811212.0,74.1026,74.1026,73.98,74.0083,1811212.0
2019-04-23 10:40:00,78.46,78.53,78.38,78.41,1343711.0,73.9988,74.0649,73.9234,73.9517,1343711.0
2019-04-23 10:50:00,78.41,78.45,78.35,78.42,1157743.0,73.9517,73.9894,73.8951,73.9611,1157743.0
2019-04-23 11:00:00,78.42,78.42,78.34,78.38,532492.0,73.9611,73.9611,73.8857,73.9234,532492.0
2019-04-23 11:10:00,78.37,78.45,78.37,78.44,274557.0,73.914,73.9894,73.914,73.98,274557.0
2019-04-23 11:20:00,78.44,78.6,78.43,78.59,371129.0,73.98,74.1309,73.9705,74.1214,371129.0
2019-04-23 11:30:00,78.59,78.65,78.58,78.6,266257.0,74.1214,74.178,74.112,74.1309,266257.0
2019-04-23 11:40:00,78.6,78.65,78.57,78.64,261990.0,74.1309,74.178,74.1026,74.1686,261990.0
2019-04-23 11:50:00,78.65,78.68,78.63,78.66,170495.0,74.178,74.2063,74.1592,74.1875,170495.0
2019-04-23 12:00:00,78.66,78.78,78.62,78.76,858071.0,74.1875,74.3006,74.1497,74.2818,858071.0
2019-04-23 12:10:00,78.76,78.77,78.72,78.73,203199.0,74.2818,74.2912,74.244,74.2535,203199.0
2019-04-23 12:20:00,78.73,78.73,78.7,78.72,262830.0,74.2535,74.2535,74.2252,74.244,262830.0
2019-04-23 12:30:00,78.72,78.72,78.66,78.71,218755.0,74.244,74.244,74.1875,74.2346,218755.0
2019-04-23 12:40:00,78.72,78.77,78.72,78.75,125936.0,74.244,74.2912,74.244,74.2723,125936.0
2019-04-23 12:50:00,78.75,78.76,78.72,78.76,177660.0,74.2723,74.2818,74.244,74.2818,177660.0
2019-04-23 13:00:00,78.76,78.78,78.73,78.77,147751.0,74.2818,74.3006,74.2535,74.2912,147751.0
2019-04-23 13:10:00,78.78,78.8,78.76,78.77,120312.0,74.3006,74.3195,74.2818,74.2912,120312.0
2019-04-23 13:20:00,78.78,78.78,78.73,78.74,116284.0,74.3006,74.3006,74.2535,74.2629,116284.0
2019-04-23 13:30:00,78.75,78.77,78.72,78.76,100348.0,74.2723,74.2912,74.244,74.2818,100348.0
2019-04-23 13:40:00,78.76,78.77,78.74,78.75,92110.0,74.2818,74.2912,74.2629,74.2723,92110.0
2019-04-23 13:50:00,78.75,78.76,78.72,78.74,86931.0,74.2723,74.2818,74.244,74.2629,86931.0
2019-04-23 14:00:00,78.74,78.75,78.7,78.73,187194.0,74.2629,74.2723,74.2252,74.2535,187194.0
2019-04-23 14:10:00,78.74,78.77,78.72,78.77,129018.0,74.2629,74.2912,74.244,74.2912,129018.0
2019-04-23 14:20:00,78.77,78.78,78.74,78.77,200939.0,74.2912,74.3006,74.2629,74.2912,200939.0
2019-04-23 14:30:00,78.76,78.83,78.75,78.81,128758.0,74.2818,74.3478,74.2723,74.3289,128758.0
2019-04-23 14:40:00,78.81,78.84,78.8,78.83,112543.0,74.3289,74.3572,74.3195,74.3478,112543.0
2019-04-23 14:50:00,78.83,78.9,78.82,78.89,123536.0,74.3478,74.4138,74.3384,74.4044,123536.0
2019-04-23 15:00:00,78.88,78.95,78.86,78.94,497563.0,74.395,74.461,74.3761,74.4515,497563.0
2019-04-23 15:10:00,78.93,78.94,78.88,78.92,361419.0,74.4421,74.4515,74.395,74.4327,361419.0
2019-04-23 15:20:00,78.93,78.93,78.88,78.9,220967.0,74.4421,74.4421,74.395,74.4138,220967.0
2019-04-23 15:30:00,78.9,78.9,78.8,78.82,339665.0,74.4138,74.4138,74.3195,74.3384,339665.0
2019-04-23 15:40:00,78.81,78.82,78.74,78.79,580503.0,74.3289,74.3384,74.2629,74.3101,580503.0
2019-04-23 15:50:00,78.79,78.88,78.78,78.87,1508708.0,74.3101,74.395,74.3006,74.3855,1508708.0
2019-04-24 09:30:00,78.91,79.0,78.78,78.99,450180.0,74.4232,74.5081,74.3006,74.4987,450180.0
2019-04-24 09:40:00,78.98,79.0,78.76,78.86,626851.0,74.4893,74.5081,74.2818,74.3761,626851.0
2019-04-24 09:50:00,78.85,78.93,78.78,78.89,175130.0,74.3667,74.4421,74.3006,74.4044,175130.0
2019-04-24 10:00:00,78.89,78.98,78.84,78.93,157829.0,74.4044,74.4893,74.3572,74.4421,157829.0
2019-04-24 10:10:00,78.93,79.04,78.93,79.03,169216.0,74.4421,74.5459,74.4421,74.5364,169216.0
2019-04-24 10:20:00,79.03,79.1,79.01,79.05,931070.0,74.5364,74.6024,74.5176,74.5553,931070.0
2019-04-24 10:30:00,79.05,79.16,78.98,79.12,457035.0,74.5553,74.659,74.4893,74.6213,457035.0
2019-04-24 10:40:00,79.11,79.12,79.03,79.05,277881.0,74.6119,74.6213,74.5364,74.5553,277881.0
2019-04-24 10:50:00,79.05,79.2,79.04,79.19,164231.0,74.5553,74.6968,74.5459,74.6873,164231.0
2019-04-24 11:00:00,79.2,79.22,79.17,79.2,250790.0,74.6968,74.7156,74.6685,74.6968,250790.0
2019-04-24 11:10:00,79.2,79.24,79.18,79.2,155585.0,74.6968,74.7345,74.6779,74.6968,155585.0
2019-04-24 11:20:00,79.19,79.19,79.11,79.12,149187.0,74.6873,74.6873,74.6119,74.6213,149187.0
2019-04-24 11:30:00,79.12,79.19,79.12,79.15,200992.0,74.6213,74.6873,74.6213,74.6496,200992.0
2019-04-24 11:40:00,79.14,79.14,79.01,79.02,195165.0,74.6402,74.6402,74.5176,74.527,195165.0
2019-04-24 11:50:00,79.01,79.04,78.96,79.01,176252.0,74.5176,74.5459,74.4704,74.5176,176252.0
2019-04-24 12:00:00,79.01,79.02,78.91,78.93,110711.0,74.5176,74.527,74.4232,74.4421,110711.0
2019-04-24 12:10:00,78.94,78.96,78.92,78.96,197922.0,74.4515,74.4704,74.4327,74.4704,197922.0
2019-04-24 12:20:00,78.96,79.0,78.95,78.98,127324.0,74.4704,74.5081,74.461,74.4893,127324.0
2019-04-24 12:30:00,78.98,79.02,78.95,79.0,137516.0,74.4893,74.527,74.461,74.5081,137516.0
2019-04-24 12:40:00,78.99,79.02,78.95,78.98,112843.0,74.4987,74.527,74.461,74.4893,112843.0
2019-04-24 12:50:00,78.99,79.0,78.88,78.89,141346.0,74.4987,74.5081,74.395,74.4044,141346.0
2019-04-24 13:00:00,78.89,78.94,78.86,78.9,100545.0,74.4044,74.4515,74.3761,74.4138,100545.0
2019-04-24 13:10:00,78.91,78.95,78.86,78.93,200776.0,74.4232,74.461,74.3761,74.4421,200776.0
2019-04-24 13:20:00,78.94,78.99,78.93,78.98,98715.0,74.4515,74.4987,74.4421,74.4893,98715.0
2019-04-24 13:30:00,78.98,79.01,78.97,79.0,91728.0,74.4893,74.5176,74.4798,74.5081,91728.0
2019-04-24 13:40:00,79.0,79.0,78.96,78.98,55373.0,74.5081,74.5081,74.4704,74.4893,55373.0
2019-04-24 13:50:00,78.98,79.01,78.97,78.98,122662.0,74.4893,74.5176,74.4798,74.4893,122662.0
2019-04-24 14:00:00,78.98,79.02,78.96,79.0,193506.0,74.4893,74.527,74.4704,74.5081,193506.0
2019-04-24 14:10:00,79.01,79.02,78.99,79.01,113450.0,74.5176,74.527,74.4987,74.5176,113450.0
2019-04-24 14:20:00,79.01,79.05,79.0,79.02,91274.0,74.5176,74.5553,74.5081,74.527,91274.0
2019-04-24 14:30:00,79.02,79.04,78.99,79.04,117389.0,74.527,74.5459,74.4987,74.5459,117389.0
2019-04-24 14:40:00,79.03,79.11,79.03,79.11,197449.0,74.5364,74.6119,74.5364,74.6119,197449.0
2019-04-24 14:50:00,79.12,79.13,79.09,79.11,162399.0,74.6213,74.6307,74.593,74.6119,162399.0
2019-04-24 15:00:00,79.11,79.12,79.07,79.09,101543.0,74.6119,74.6213,74.5741,74.593,101543.0
2019-04-24 15:10:00,79.09,79.1,79.04,79.04,229612.0,74.593,74.6024,74.5459,74.5459,229612.0
2019-04-24 15:20:00,79.05,79.07,79.01,79.03,190256.0,74.5553,74.5741,74.5176,74.5364,190256.0
2019-04-24 15:30:00,79.02,79.06,79.0,79.01,702491.0,74.527,74.5647,74.5081,74.5176,702491.0
2019-04-24 15:40:00,79.0,79.08,78.99,79.03,627503.0,74.5081,74.5836,74.4987,74.5364,627503.0
2019-04-24 15:50:00,79.03,79.03,78.85,78.88,1543671.0,74.5364,74.5364,74.3667,74.395,1543671.0
2019-04-25 09:30:00,79.34,79.46,78.97,79.1,593127.0,74.8288,74.942,74.4798,74.6024,593127.0
2019-04-25 09:40:00,79.1,79.27,79.09,79.23,527273.0,74.6024,74.7628,74.593,74.7251,527273.0
2019-04-25 09:50:00,79.24,79.31,79.18,79.19,872575.0,74.7345,74.8005,74.6779,74.6873,872575.0
2019-04-25 10:00:00,79.19,79.3,79.08,79.08,305242.0,74.6873,74.7911,74.5836,74.5836,305242.0
2019-04-25 10:10:00,79.08,79.09,78.59,78.69,423984.0,74.5836,74.593,74.1214,74.2158,423984.0
2019-04-25 10:20:00,78.7,78.71,78.44,78.66,324342.0,74.2252,74.2346,73.98,74.1875,324342.0
2019-04-25 10:30:00,78.66,78.76,78.55,78.76,291428.0,74.1875,74.2818,74.0837,74.2818,291428.0
2019-04-25 10:40:00,78.75,78.8,78.72,78.8,252172.0,74.2723,74.3195,74.244,74.3195,252172.0
2019-04-25 10:50:00,78.8,78.88,78.72,78.85,178836.0,74.3195,74.395,74.244,74.3667,178836.0
2019-04-25 11:00:00,78.85,78.93,78.78,78.79,228850.0,74.3667,74.4421,74.3006,74.3101,228850.0
2019-04-25 11:10:00,78.77,78.79,78.63,78.7,243665.0,74.2912,74.3101,74.1592,74.2252,243665.0
2019-04-25 11:20:00,78.7,78.96,78.69,78.91,227725.0,74.2252,74.4704,74.2158,74.4232,227725.0
2019-04-25 11:30:00,78.92,79.03,78.88,79.01,226765.0,74.4327,74.5364,74.395,74.5176,226765.0
2019-04-25 11:40:00,79.02,79.07,78.97,79.02,190689.0,74.527,74.5741,74.4798,74.527,190689.0
2019-04-25 11:50:00,79.03,79.09,78.98,78.98,252500.0,74.5364,74.593,74.4893,74.4893,252500.0
2019-04-25 12:00:00,78.98,79.03,78.95,78.96,123768.0,74.4893,74.5364,74.461,74.4704,123768.0
2019-04-25 12:10:00,78.96,79.0,78.92,78.99,133926.0,74.4704,74.5081,74.4327,74.4987,133926.0
2019-04-25 12:20:00,78.98,79.01,78.9,78.9,138704.0,74.4893,74.5176,74.4138,74.4138,138704.0
2019-04-25 12:30:00,78.91,78.96,78.9,78.94,108986.0,74.4232,74.4704,74.4138,74.4515,108986.0
2019-04-25 12:40:00,78.93,78.96,78.87,78.95,151835.0,74.4421,74.4704,74.3855,74.461,151835.0
2019-04-25 12:50:00,78.94,78.96,78.86,78.92,124566.0,74.4515,74.4704,74.3761,74.4327,124566.0
2019-04-25 13:00:00,78.92,78.93,78.87,78.91,146106.0,74.4327,74.4421,74.3855,74.4232,146106.0
2019-04-25 13:10:00,78.9,78.91,78.84,78.9,112050.0,74.4138,74.4232,74.3572,74.4138,112050.0
2019-04-25 13:20:00,78.91,78.93,78.87,78.91,72697.0,74.4232,74.4421,74.3855,74.4232,72697.0
2019-04-25 13:30:00,78.92,78.96,78.9,78.95,86171.0,74.4327,74.4704,74.4138,74.461,86171.0
2019-04-25 13:40:00,78.94,78.96,78.91,78.91,132802.0,74.4515,74.4704,74.4232,74.4232,132802.0
2019-04-25 13:50:00,78.92,78.97,78.87,78.96,107045.0,74.4327,74.4798,74.3855,74.4704,107045.0
2019-04-25 14:00:00,78.96,79.06,78.96,79.05,145931.0,74.4704,74.5647,74.4704,74.5553,145931.0
2019-04-25 14:10:00,79.05,79.1,79.04,79.07,380792.0,74.5553,74.6024,74.5459,74.5741,380792.0
2019-04-25 14:20:00,79.07,79.07,78.97,79.02,87588.0,74.5741,74.5741,74.4798,74.527,87588.0
2019-04-25 14:30:00,79.01,79.04,78.99,79.03,175624.0,74.5176,74.5459,74.4987,74.5364,175624.0
2019-04-25 14:40:00,79.02,79.06,79.01,79.03,124889.0,74.527,74.5647,74.5176,74.5364,124889.0
2019-04-25 14:50:00,79.02,79.07,79.02,79.06,80724.0,74.527,74.5741,74.527,74.5647,80724.0
2019-04-25 15:00:00,79.06,79.07,78.94,78.96,190094.0,74.5647,74.5741,74.4515,74.4704,190094.0
2019-04-25 15:10:00,78.95,78.99,78.92,78.98,145540.0,74.461,74.4987,74.4327,74.4893,145540.0
2019-04-25 15:20:00,78.97,78.98,78.92,78.95,180635.0,74.4798,74.4893,74.4327,74.461,180635.0
2019-04-25 15:30:00,78.95,78.98,78.9,78.94,352965.0,74.461,74.4893,74.4138,74.4515,352965.0
2019-04-25 15:40:00,78.94,79.01,78.92,78.93,418032.0,74.4515,74.5176,74.4327,74.4421,418032.0
2019-04-25 15:50:00,78.93,78.97,78.84,78.86,1147201.0,74.4421,74.4798,74.3572,74.3761,1147201.0
2019-04-26 09:30:00,78.44,78.44,78.02,78.07,653214.0,73.98,73.98,73.5839,73.631,653214.0
2019-04-26 09:40:00,78.06,78.16,77.93,78.09,372128.0,73.6216,73.7159,73.499,73.6499,372128.0
2019-04-26 09:50:00,78.09,78.15,77.8,77.92,269180.0,73.6499,73.7065,73.3764,73.4895,269180.0
2019-04-26 10:00:00,77.92,77.99,77.72,77.96,430042.0,73.4895,73.5556,73.3009,73.5273,430042.0
2019-04-26 10:10:00,77.96,78.12,77.96,78.06,234592.0,73.5273,73.6782,73.5273,73.6216,234592.0
2019-04-26 10:20:00,78.06,78.15,78.05,78.13,179405.0,73.6216,73.7065,73.6121,73.6876,179405.0
2019-04-26 10:30:00,78.14,78.22,78.12,78.2,196765.0,73.697,73.7725,73.6782,73.7536,196765.0
2019-04-26 10:40:00,78.2,78.24,78.09,78.21,236009.0,73.7536,73.7913,73.6499,73.763,236009.0
2019-04-26 10:50:00,78.21,78.28,78.16,78.24,186571.0,73.763,73.8291,73.7159,73.7913,186571.0
2019-04-26 11:00:00,78.25,78.33,78.19,78.33,150266.0,73.8008,73.8762,73.7442,73.8762,150266.0
2019-04-26 11:10:00,78.34,78.43,78.34,78.36,257213.0,73.8857,73.9705,73.8857,73.9045,257213.0
2019-04-26 11:20:00,78.36,78.41,78.34,78.4,136322.0,73.9045,73.9517,73.8857,73.9422,136322.0
2019-04-26 11:30:00,78.4,78.42,78.38,78.38,111145.0,73.9422,73.9611,73.9234,73.9234,111145.0
2019-04-26 11:40:00,78.38,78.46,78.38,78.45,116608.0,73.9234,73.9988,73.9234,73.9894,116608.0
2019-04-26 11:50:00,78.44,78.46,78.33,78.37,286734.0,73.98,73.9988,73.8762,73.914,286734.0
2019-04-26 12:00:00,78.37,78.45,78.35,78.43,121057.0,73.914,73.9894,73.8951,73.9705,121057.0
2019-04-26 12:10:00,78.43,78.45,78.37,78.38,130504.0,73.9705,73.9894,73.914,73.9234,130504.0
2019-04-26 12:20:00,78.38,78.41,78.33,78.39,112663.0,73.9234,73.9517,73.8762,73.9328,112663.0
2019-04-26 12:30:00,78.39,78.45,78.36,78.36,199444.0,73.9328,73.9894,73.9045,73.9045,199444.0
2019-04-26 12:40:00,78.36,78.38,78.32,78.36,81694.0,73.9045,73.9234,73.8668,73.9045,81694.0
2019-04-26 12:50:00,78.36,78.37,78.3,78.31,93348.0,73.9045,73.914,73.8479,73.8574,93348.0
2019-04-26 13:00:00,78.3,78.3,78.22,78.24,90303.0,73.8479,73.8479,73.7725,73.7913,90303.0
2019-04-26 13:10:00,78.23,78.25,78.19,78.24,224380.0,73.7819,73.8008,73.7442,73.7913,224380.0
2019-04-26 13:20:00,78.24,78.27,78.22,78.26,256567.0,73.7913,73.8196,73.7725,73.8102,256567.0
2019-04-26 13:30:00,78.26,78.27,78.21,78.23,165175.0,73.8102,73.8196,73.763,73.7819,165175.0
2019-04-26 13:40:00,78.23,78.28,78.19,78.27,104677.0,73.7819,73.8291,73.7442,73.8196,104677.0
2019-04-26 13:50:00,78.28,78.29,78.22,78.23,98857.0,73.8291,73.8385,73.7725,73.7819,98857.0
2019-04-26 14:00:00,78.24,78.28,78.15,78.27,291980.0,73.7913,73.8291,73.7065,73.8196,291980.0
2019-04-26 14:10:00,78.27,78.35,78.25,78.34,101558.0,73.8196,73.8951,73.8008,73.8857,101558.0
2019-04-26 14:20:00,78.34,78.38,78.32,78.34,111678.0,73.8857,73.9234,73.8668,73.8857,111678.0
2019-04-26 14:30:00,78.34,78.36,78.3,78.31,109791.0,73.8857,73.9045,73.8479,73.8574,109791.0
2019-04-26 14:40:00,78.31,78.35,78.28,78.29,89722.0,73.8574,73.8951,73.8291,73.8385,89722.0
2019-04-26 14:50:00,78.29,78.35,78.28,78.34,135784.0,73.8385,73.8951,73.8291,73.8857,135784.0
2019-04-26 15:00:00,78.35,78.46,78.33,78.41,552912.0,73.8951,73.9988,73.8762,73.9517,552912.0
2019-04-26 15:10:00,78.41,78.43,78.37,78.39,177050.0,73.9517,73.9705,73.914,73.9328,177050.0
2019-04-26 15:20:00,78.4,78.44,78.37,78.42,218407.0,73.9422,73.98,73.914,73.9611,218407.0
2019-04-26 15:30:00,78.41,78.51,78.4,78.51,258541.0,73.9517,74.046,73.9422,74.046,258541.0
2019-04-26 15:40:00,78.51,78.53,78.4,78.41,1166903.0,74.046,74.0649,73.9422,73.9517,1166903.0
2019-04-26 15:50:00,78.41,78.58,78.37,78.57,1645729.0,73.9517,74.112,73.914,74.1026,1645729.0
2019-04-29 09:30:00,78.57,78.67,78.55,78.59,428340.0,74.1026,74.1969,74.0837,74.1214,428340.0
2019-04-29 09:40:00,78.58,78.7,78.51,78.62,261292.0,74.112,74.2252,74.046,74.1497,261292.0
2019-04-29 09:50:00,78.61,78.69,78.49,78.63,261187.0,74.1403,74.2158,74.0271,74.1592,261187.0
2019-04-29 10:00:00,78.64,78.65,78.51,78.59,272273.0,74.1686,74.178,74.046,74.1214,272273.0
2019-04-29 10:10:00,78.59,78.72,78.59,78.7,163457.0,74.1214,74.244,74.1214,74.2252,163457.0
2019-04-29 10:20:00,78.71,78.76,78.69,78.73,133704.0,74.2346,74.2818,74.2158,74.2535,133704.0
2019-04-29 10:30:00,78.74,78.81,78.67,78.77,110560.0,74.2629,74.3289,74.1969,74.2912,110560.0
2019-04-29 10:40:00,78.78,78.82,78.72,78.81,178931.0,74.3006,74.3384,74.244,74.3289,178931.0
2019-04-29 10:50:00,78.81,78.83,78.75,78.76,163860.0,74.3289,74.3478,74.2723,74.2818,163860.0
2019-04-29 11:00:00,78.76,78.79,78.71,78.76,102077.0,74.2818,74.3101,74.2346,74.2818,102077.0
2019-04-29 11:10:00,78.75,78.77,78.65,78.69,185450.0,74.2723,74.2912,74.178,74.2158,185450.0
2019-04-29 11:20:00,78.68,78.7,78.65,78.68,146292.0,74.2063,74.2252,74.178,74.2063,146292.0
2019-04-29 11:30:00,78.68,78.7,78.65,78.66,133991.0,74.2063,74.2252,74.178,74.1875,133991.0
2019-04-29 11:40:00,78.66,78.68,78.63,78.63,59081.0,74.1875,74.2063,74.1592,74.1592,59081.0
2019-04-29 11:50:00,78.63,78.66,78.59,78.6,98868.0,74.1592,74.1875,74.1214,74.1309,98868.0
2019-04-29 12:00:00,78.6,78.66,78.58,78.62,97449.0,74.1309,74.1875,74.112,74.1497,97449.0
2019-04-29 12:10:00,78.63,78.64,78.6,78.62,100564.0,74.1592,74.1686,74.1309,74.1497,100564.0
2019-04-29 12:20:00,78.62,78.68,78.62,78.67,84075.0,74.1497,74.2063,74.1497,74.1969,84075.0
2019-04-29 12:30:00,78.67,78.7,78.66,78.69,204023.0,74.1969,74.2252,74.1875,74.2158,204023.0
2019-04-29 12:40:00,78.69,78.7,78.65,78.69,218011.0,74.2158,74.2252,74.178,74.2158,218011.0
2019-04-29 12:50:00,78.69,78.75,78.68,78.71,110423.0,74.2158,74.2723,74.2063,74.2346,110423.0
2019-04-29 13:00:00,78.71,78.71,78.65,78.68,75497.0,74.2346,74.2346,74.178,74.2063,75497.0
2019-04-29 13:10:00,78.68,78.73,78.66,78.71,82907.0,74.2063,74.2535,74.1875,74.2346,82907.0
2019-04-29 13:20:00,78.71,78.72,78.68,78.71,73656.0,74.2346,74.244,74.2063,74.2346,73656.0
2019-04-29 13:30:00,78.71,78.73,78.66,78.68,82394.0,74.2346,74.2535,74.1875,74.2063,82394.0
2019-04-29 13:40:00,78.67,78.68,78.65,78.66,58511.0,74.1969,74.2063,74.178,74.1875,58511.0
2019-04-29 13:50:00,78.67,78.7,78.65,78.69,96432.0,74.1969,74.2252,74.178,74.2158,96432.0
2019-04-29 14:00:00,78.69,78.76,78.68,78.74,384127.0,74.2158,74.2818,74.2063,74.2629,384127.0
2019-04-29 14:10:00,78.75,78.79,78.72,78.78,167212.0,74.2723,74.3101,74.244,74.3006,167212.0
2019-04-29 14:20:00,78.78,78.78,78.73,78.75,121748.0,74.3006,74.3006,74.2535,74.2723,121748.0
2019-04-29 14:30:00,78.75,78.76,78.7,78.7,385527.0,74.2723,74.2818,74.2252,74.2252,385527.0
2019-04-29 14:40:00,78.71,78.74,78.67,78.67,226811.0,74.2346,74.2629,74.1969,74.1969,226811.0
2019-04-29 14:50:00,78.67,78.73,78.66,78.72,142197.0,74.1969,74.2535,74.1875,74.244,142197.0
2019-04-29 15:00:00,78.72,78.74,78.69,78.71,133002.0,74.244,74.2629,74.2158,74.2346,133002.0
2019-04-29 15:10:00,78.71,78.72,78.67,78.7,245398.0,74.2346,74.244,74.1969,74.2252,245398.0
2019-04-29 15:20:00,78.7,78.72,78.67,78.69,98406.0,74.2252,74.244,74.1969,74.2158,98406.0
2019-04-29 15:30:00,78.69,78.75,78.68,78.74,295980.0,74.2158,74.2723,74.2063,74.2629,295980.0
2019-04-29 15:40:00,78.74,78.75,78.63,78.64,621718.0,74.2629,74.2723,74.1592,74.1686,621718.0
2019-04-29 15:50:00,78.64,78.64,78.55,78.58,1730337.0,74.1686,74.1686,74.0837,74.112,1730337.0
2019-04-30 09:30:00,78.54,78.68,78.4,78.51,1843343.0,74.0743,74.2063,73.9422,74.046,1843343.0
2019-04-30 09:40:00,78.51,78.65,78.51,78.59,1560078.0,74.046,74.178,74.046,74.1214,1560078.0
2019-04-30 09:50:00,78.59,78.62,78.51,78.52,336362.0,74.1214,74.1497,74.046,74.0554,336362.0
2019-04-30 10:00:00,78.52,78.73,78.51,78.69,642494.0,74.0554,74.2535,74.046,74.2158,642494.0
2019-04-30 10:10:00,78.69,78.72,78.6,78.63,309954.0,74.2158,74.244,74.1309,74.1592,309954.0
2019-04-30 10:20:00,78.63,78.68,78.48,78.54,357626.0,74.1592,74.2063,74.0177,74.0743,357626.0
2019-04-30 10:30:00,78.55,78.66,78.51,78.54,325941.0,74.0837,74.1875,74.046,74.0743,325941.0
2019-04-30 10:40:00,78.54,78.59,78.52,78.55,259146.0,74.0743,74.1214,74.0554,74.0837,259146.0
2019-04-30 10:50:00,78.55,78.59,78.44,78.44,287715.0,74.0837,74.1214,73.98,73.98,287715.0
2019-04-30 11:00:00,78.44,78.45,78.13,78.14,568231.0,73.98,73.9894,73.6876,73.697,568231.0
2019-04-30 11:10:00,78.13,78.25,78.1,78.23,472281.0,73.6876,73.8008,73.6593,73.7819,472281.0
2019-04-30 11:20:00,78.23,78.31,78.19,78.21,278459.0,73.7819,73.8574,73.7442,73.763,278459.0
2019-04-30 11:30:00,78.21,78.38,78.21,78.37,561246.0,73.763,73.9234,73.763,73.914,561246.0
2019-04-30 11:40:00,78.37,78.47,78.37,78.44,266069.0,73.914,74.0083,73.914,73.98,266069.0
2019-04-30 11:50:00,78.44,78.51,78.44,78.45,244369.0,73.98,74.046,73.98,73.9894,244369.0
2019-04-30 12:00:00,78.45,78.47,78.41,78.47,193606.0,73.9894,74.0083,73.9517,74.0083,193606.0
2019-04-30 12:10:00,78.47,78.57,78.45,78.53,211100.0,74.0083,74.1026,73.9894,74.0649,211100.0
2019-04-30 12:20:00,78.54,78.59,78.53,78.58,175269.0,74.0743,74.1214,74.0649,74.112,175269.0
2019-04-30 12:30:00,78.58,78.63,78.55,78.62,156190.0,74.112,74.1592,74.0837,74.1497,156190.0
2019-04-30 12:40:00,78.63,78.65,78.52,78.53,233326.0,74.1592,74.178,74.0554,74.0649,233326.0
2019-04-30 12:50:00,78.53,78.63,78.5,78.63,172170.0,74.0649,74.1592,74.0366,74.1592,172170.0
2019-04-30 13:00:00,78.63,78.68,78.58,78.58,553690.0,74.1592,74.2063,74.112,74.112,553690.0
2019-04-30 13:10:00,78.58,78.59,78.52,78.56,271260.0,74.112,74.1214,74.0554,74.0931,271260.0
2019-04-30 13:20:00,78.56,78.61,78.52,78.53,203745.0,74.0931,74.1403,74.0554,74.0649,203745.0
2019-04-30 13:30:00,78.52,78.63,78.51,78.62,222037.0,74.0554,74.1592,74.046,74.1497,222037.0
2019-04-30 13:40:00,78.62,78.73,78.61,78.73,291927.0,74.1497,74.2535,74.1403,74.2535,291927.0
2019-04-30 13:50:00,78.72,78.77,78.69,78.76,205924.0,74.244,74.2912,74.2158,74.2818,205924.0
2019-04-30 14:00:00,78.76,78.78,78.67,78.68,249028.0,74.2818,74.3006,74.1969,74.2063,249028.0
2019-04-30 14:10:00,78.68,78.71,78.65,78.69,193541.0,74.2063,74.2346,74.178,74.2158,193541.0
2019-04-30 14:20:00,78.7,78.73,78.67,78.69,278263.0,74.2252,74.2535,74.1969,74.2158,278263.0
2019-04-30 14:30:00,78.7,78.72,78.64,78.68,385260.0,74.2252,74.244,74.1686,74.2063,385260.0
2019-04-30 14:40:00,78.68,78.7,78.65,78.69,281408.0,74.2063,74.2252,74.178,74.2158,281408.0
2019-04-30 14:50:00,78.69,78.71,78.63,78.65,329352.0,74.2158,74.2346,74.1592,74.178,329352.0
2019-04-30 15:00:00,78.65,78.71,78.6,78.7,264792.0,74.178,74.2346,74.1309,74.2252,264792.0
2019-04-30 15:10:00,78.7,78.7,78.63,78.66,495052.0,74.2252,74.2252,74.1592,74.1875,495052.0
2019-04-30 15:20:00,78.67,78.72,78.63,78.63,503484.0,74.1969,74.244,74.1592,74.1592,503484.0
2019-04-30 15:30:00,78.63,78.68,78.62,78.67,397095.0,74.1592,74.2063,74.1497,74.1969,397095.0
2019-04-30 15:40:00,78.67,78.7,78.62,78.67,1284154.0,74.1969,74.2252,74.1497,74.1969,1284154.0
2019-04-30 15:50:00,78.67,78.82,78.62,78.72,2298251.0,74.1969,74.3384,74.1497,74.244,2298251.0
2019-05-01 09:30:00,79.44,79.6,79.31,79.41,625265.0,74.9231,75.074,74.8005,74.8948,625265.0
2019-05-01 09:40:00,79.41,79.49,79.3,79.3,215789.0,74.8948,74.9703,74.7911,74.7911,215789.0
2019-05-01 09:50:00,79.31,79.33,79.2,79.31,173492.0,74.8005,74.8194,74.6968,74.8005,173492.0
2019-05-01 10:00:00,79.31,79.42,79.13,79.38,428503.0,74.8005,74.9042,74.6307,74.8665,428503.0
2019-05-01 10:10:00,79.38,79.45,79.31,79.37,335995.0,74.8665,74.9325,74.8005,74.8571,335995.0
2019-05-01 10:20:00,79.37,79.38,79.3,79.33,210358.0,74.8571,74.8665,74.7911,74.8194,210358.0
2019-05-01 10:30:00,79.32,79.38,79.28,79.34,269475.0,74.8099,74.8665,74.7722,74.8288,269475.0
2019-05-01 10:40:00,79.34,79.42,79.29,79.4,156868.0,74.8288,74.9042,74.7816,74.8854,156868.0
2019-05-01 10:50:00,79.41,79.45,79.38,79.38,90861.0,74.8948,74.9325,74.8665,74.8665,90861.0
2019-05-01 11:00:00,79.39,79.46,79.34,79.46,108769.0,74.876,74.942,74.8288,74.942,108769.0
2019-05-01 11:10:00,79.46,79.51,79.46,79.48,122853.0,74.942,74.9891,74.942,74.9608,122853.0
2019-05-01 11:20:00,79.48,79.54,79.47,79.53,236420.0,74.9608,75.0174,74.9514,75.008,236420.0
2019-05-01 11:30:00,79.52,79.62,79.5,79.62,380308.0,74.9986,75.0929,74.9797,75.0929,380308.0
2019-05-01 11:40:00,79.62,79.7,79.6,79.63,701106.0,75.0929,75.1683,75.074,75.1023,701106.0
2019-05-01 11:50:00,79.63,79.7,79.62,79.63,178680.0,75.1023,75.1683,75.0929,75.1023,178680.0
2019-05-01 12:00:00,79.64,79.66,79.57,79.59,105246.0,75.1117,75.1306,75.0457,75.0646,105246.0
2019-05-01 12:10:00,79.58,79.59,79.5,79.5,76940.0,75.0552,75.0646,74.9797,74.9797,76940.0
2019-05-01 12:20:00,79.51,79.51,79.43,79.51,124151.0,74.9891,74.9891,74.9137,74.9891,124151.0
2019-05-01 12:30:00,79.51,79.51,79.44,79.45,214350.0,74.9891,74.9891,74.9231,74.9325,214350.0
2019-05-01 12:40:00,79.44,79.44,79.31,79.41,422890.0,74.9231,74.9231,74.8005,74.8948,422890.0
2019-05-01 12:50:00,79.41,79.47,79.4,79.44,98642.0,74.8948,74.9514,74.8854,74.9231,98642.0
2019-05-01 13:00:00,79.45,79.57,79.41,79.43,533633.0,74.9325,75.0457,74.8948,74.9137,533633.0
2019-05-01 13:10:00,79.43,79.47,79.37,79.46,114692.0,74.9137,74.9514,74.8571,74.942,114692.0
2019-05-01 13:20:00,79.45,79.49,79.41,79.44,67409.0,74.9325,74.9703,74.8948,74.9231,67409.0
2019-05-01 13:30:00,79.44,79.45,79.37,79.39,137524.0,74.9231,74.9325,74.8571,74.876,137524.0
2019-05-01 13:40:00,79.39,79.42,79.36,79.41,122326.0,74.876,74.9042,74.8477,74.8948,122326.0
2019-05-01 13:50:00,79.42,79.5,79.39,79.49,188629.0,74.9042,74.9797,74.876,74.9703,188629.0
2019-05-01 14:00:00,79.49,79.7,79.44,79.65,1710529.0,74.9703,75.1683,74.9231,75.1212,1710529.0
2019-05-01 14:10:00,79.65,79.66,79.56,79.66,103118.0,75.1212,75.1306,75.0363,75.1306,103118.0
2019-05-01 14:20:00,79.66,79.68,79.62,79.62,169840.0,75.1306,75.1495,75.0929,75.0929,169840.0
2019-05-01 14:30:00,79.62,79.69,79.28,79.28,709046.0,75.0929,75.1589,74.7722,74.7722,709046.0
2019-05-01 14:40:00,79.27,79.33,79.16,79.18,426383.0,74.7628,74.8194,74.659,74.6779,426383.0
2019-05-01 14:50:00,79.19,79.35,79.15,79.27,526351.0,74.6873,74.8382,74.6496,74.7628,526351.0
2019-05-01 15:00:00,79.27,79.31,79.11,79.19,231384.0,74.7628,74.8005,74.6119,74.6873,231384.0
2019-05-01 15:10:00,79.19,79.33,79.17,79.31,87383.0,74.6873,74.8194,74.6685,74.8005,87383.0
2019-05-01 15:20:00,79.31,79.32,79.04,79.1,306102.0,74.8005,74.8099,74.5459,74.6024,306102.0
2019-05-01 15:30:00,79.09,79.09,78.92,78.95,615511.0,74.593,74.593,74.4327,74.461,615511.0
2019-05-01 15:40:00,78.94,78.95,78.77,78.79,524590.0,74.4515,74.461,74.2912,74.3101,524590.0
2019-05-01 15:50:00,78.79,78.8,78.5,78.52,2334213.0,74.3101,74.3195,74.0366,74.0554,2334213.0
2019-05-02 09:30:00,78.51,78.63,78.25,78.63,592754.0,74.046,74.1592,73.8008,74.1592,592754.0
2019-05-02 09:40:00,78.62,78.75,78.6,78.74,506570.0,74.1497,74.2723,74.1309,74.2629,506570.0
2019-05-02 09:50:00,78.73,78.75,78.58,78.67,372041.0,74.2535,74.2723,74.112,74.1969,372041.0
2019-05-02 10:00:00,78.67,78.93,78.67,78.89,355511.0,74.1969,74.4421,74.1969,74.4044,355511.0
2019-05-02 10:10:00,78.89,79.06,78.89,79.0,266597.0,74.4044,74.5647,74.4044,74.5081,266597.0
2019-05-02 10:20:00,78.99,79.03,78.83,78.86,262270.0,74.4987,74.5364,74.3478,74.3761,262270.0
2019-05-02 10:30:00,78.85,79.01,78.82,79.0,493728.0,74.3667,74.5176,74.3384,74.5081,493728.0
2019-05-02 10:40:00,78.99,78.99,78.86,78.89,546444.0,74.4987,74.4987,74.3761,74.4044,546444.0
2019-05-02 10:50:00,78.88,78.89,78.7,78.71,721422.0,74.395,74.4044,74.2252,74.2346,721422.0
2019-05-02 11:00:00,78.71,78.8,78.63,78.79,919456.0,74.2346,74.3195,74.1592,74.3101,919456.0
2019-05-02 11:10:00,78.79,78.79,78.5,78.51,346378.0,74.3101,74.3101,74.0366,74.046,346378.0
2019-05-02 11:20:00,78.51,78.51,78.21,78.22,798291.0,74.046,74.046,73.763,73.7725,798291.0
2019-05-02 11:30:00,78.23,78.44,78.21,78.23,434495.0,73.7819,73.98,73.763,73.7819,434495.0
2019-05-02 11:40:00,78.22,78.28,77.75,77.94,985468.0,73.7725,73.8291,73.3292,73.5084,985468.0
2019-05-02 11:50:00,77.93,77.97,77.68,77.8,877984.0,73.499,73.5367,73.2632,73.3764,877984.0
2019-05-02 12:00:00,77.81,77.98,77.76,77.97,564974.0,73.3858,73.5461,73.3386,73.5367,564974.0
2019-05-02 12:10:00,77.96,78.01,77.82,77.89,316808.0,73.5273,73.5744,73.3952,73.4612,316808.0
2019-05-02 12:20:00,77.88,78.05,77.87,78.02,278215.0,73.4518,73.6121,73.4424,73.5839,278215.0
2019-05-02 12:30:00,78.02,78.15,77.98,78.13,304760.0,73.5839,73.7065,73.5461,73.6876,304760.0
2019-05-02 12:40:00,78.14,78.16,77.91,78.0,350251.0,73.697,73.7159,73.4801,73.565,350251.0
2019-05-02 12:50:00,78.0,78.01,77.87,77.9,219755.0,73.565,73.5744,73.4424,73.4707,219755.0
2019-05-02 13:00:00,77.9,78.02,77.78,78.01,256921.0,73.4707,73.5839,73.3575,73.5744,256921.0
2019-05-02 13:10:00,78.02,78.17,78.01,78.14,543180.0,73.5839,73.7253,73.5744,73.697,543180.0
2019-05-02 13:20:00,78.14,78.2,78.06,78.17,1583151.0,73.697,73.7536,73.6216,73.7253,1583151.0
2019-05-02 13:30:00,78.17,78.34,78.14,78.29,1850054.0,73.7253,73.8857,73.697,73.8385,1850054.0
2019-05-02 13:40:00,78.29,78.31,78.09,78.12,417035.0,73.8385,73.8574,73.6499,73.6782,417035.0
2019-05-02 13:50:00,78.12,78.26,78.11,78.13,212451.0,73.6782,73.8102,73.6687,73.6876,212451.0
2019-05-02 14:00:00,78.13,78.21,78.09,78.11,215525.0,73.6876,73.763,73.6499,73.6687,215525.0
2019-05-02 14:10:00,78.11,78.34,78.11,78.28,1165984.0,73.6687,73.8857,73.6687,73.8291,1165984.0
2019-05-02 14:20:00,78.29,78.34,78.21,78.21,404932.0,73.8385,73.8857,73.763,73.763,404932.0
2019-05-02 14:30:00,78.21,78.28,78.14,78.16,298147.0,73.763,73.8291,73.697,73.7159,298147.0
2019-05-02 14:40:00,78.15,78.27,78.06,78.08,233633.0,73.7065,73.8196,73.6216,73.6404,233633.0
2019-05-02 14:50:00,78.07,78.2,78.0,78.15,391614.0,73.631,73.7536,73.565,73.7065,391614.0
2019-05-02 15:00:00,78.14,78.22,78.1,78.11,282346.0,73.697,73.7725,73.6593,73.6687,282346.0
2019-05-02 15:10:00,78.12,78.25,78.11,78.2,202850.0,73.6782,73.8008,73.6687,73.7536,202850.0
2019-05-02 15:20:00,78.19,78.28,78.18,78.24,357387.0,73.7442,73.8291,73.7348,73.7913,357387.0
2019-05-02 15:30:00,78.22,78.27,78.13,78.19,546794.0,73.7725,73.8196,73.6876,73.7442,546794.0
2019-05-02 15:40:00,78.19,78.19,77.96,78.01,895039.0,73.7442,73.7442,73.5273,73.5744,895039.0
2019-05-02 15:50:00,78.02,78.12,78.0,78.11,2752128.0,73.5839,73.6782,73.565,73.6687,2752128.0
2019-05-03 09:30:00,78.38,78.46,78.27,78.38,1459295.0,73.9234,73.9988,73.8196,73.9234,1459295.0
2019-05-03 09:40:00,78.38,78.48,78.29,78.37,382890.0,73.9234,74.0177,73.8385,73.914,382890.0
2019-05-03 09:50:00,78.37,78.51,78.37,78.47,284405.0,73.914,74.046,73.914,74.0083,284405.0
2019-05-03 10:00:00,78.46,78.61,78.41,78.43,221165.0,73.9988,74.1403,73.9517,73.9705,221165.0
2019-05-03 10:10:00,78.44,78.48,78.34,78.39,603906.0,73.98,74.0177,73.8857,73.9328,603906.0
2019-05-03 10:20:00,78.37,78.42,78.31,78.42,256457.0,73.914,73.9611,73.8574,73.9611,256457.0
2019-05-03 10:30:00,78.43,78.52,78.4,78.48,245309.0,73.9705,74.0554,73.9422,74.0177,245309.0
2019-05-03 10:40:00,78.47,78.63,78.47,78.6,313420.0,74.0083,74.1592,74.0083,74.1309,313420.0
2019-05-03 10:50:00,78.61,78.68,78.58,78.66,223203.0,74.1403,74.2063,74.112,74.1875,223203.0
2019-05-03 11:00:00,78.67,78.78,78.63,78.72,457338.0,74.1969,74.3006,74.1592,74.244,457338.0
2019-05-03 11:10:00,78.72,78.76,78.67,78.72,250816.0,74.244,74.2818,74.1969,74.244,250816.0
2019-05-03 11:20:00,78.72,78.73,78.58,78.62,774833.0,74.244,74.2535,74.112,74.1497,774833.0
2019-05-03 11:30:00,78.63,78.65,78.56,78.61,246422.0,74.1592,74.178,74.0931,74.1403,246422.0
2019-05-03 11:40:00,78.62,78.67,78.56,78.56,191844.0,74.1497,74.1969,74.0931,74.0931,191844.0
2019-05-03 11:50:00,78.56,78.67,78.54,78.61,217800.0,74.0931,74.1969,74.0743,74.1403,217800.0
2019-05-03 12:00:00,78.6,78.69,78.57,78.64,361987.0,74.1309,74.2158,74.1026,74.1686,361987.0
2019-05-03 12:10:00,78.65,78.69,78.62,78.69,117253.0,74.178,74.2158,74.1497,74.2158,117253.0
2019-05-03 12:20:00,78.69,78.71,78.64,78.71,156068.0,74.2158,74.2346,74.1686,74.2346,156068.0
2019-05-03 12:30:00,78.71,78.75,78.67,78.67,318685.0,74.2346,74.2723,74.1969,74.1969,318685.0
2019-05-03 12:40:00,78.67,78.68,78.61,78.62,123012.0,74.1969,74.2063,74.1403,74.1497,123012.0
2019-05-03 12:50:00,78.63,78.7,78.6,78.67,89953.0,74.1592,74.2252,74.1309,74.1969,89953.0
2019-05-03 13:00:00,78.68,78.71,78.65,78.69,51195.0,74.2063,74.2346,74.178,74.2158,51195.0
2019-05-03 13:10:00,78.69,78.78,78.68,78.77,417715.0,74.2158,74.3006,74.2063,74.2912,417715.0
2019-05-03 13:20:00,78.76,78.83,78.74,78.83,166132.0,74.2818,74.3478,74.2629,74.3478,166132.0
2019-05-03 13:30:00,78.83,78.86,78.82,78.84,148751.0,74.3478,74.3761,74.3384,74.3572,148751.0
2019-05-03 13:40:00,78.84,78.86,78.81,78.84,80708.0,74.3572,74.3761,74.3289,74.3572,80708.0
2019-05-03 13:50:00,78.84,78.91,78.81,78.84,274436.0,74.3572,74.4232,74.3289,74.3572,274436.0
2019-05-03 14:00:00,78.83,78.84,78.78,78.83,88446.0,74.3478,74.3572,74.3006,74.3478,88446.0
2019-05-03 14:10:00,78.83,78.85,78.75,78.75,100223.0,74.3478,74.3667,74.2723,74.2723,100223.0
2019-05-03 14:20:00,78.75,78.79,78.71,78.76,345088.0,74.2723,74.3101,74.2346,74.2818,345088.0
2019-05-03 14:30:00,78.76,78.77,78.72,78.74,68105.0,74.2818,74.2912,74.244,74.2629,68105.0
2019-05-03 14:40:00,78.73,78.8,78.72,78.77,72828.0,74.2535,74.3195,74.244,74.2912,72828.0
2019-05-03 14:50:00,78.77,78.78,78.71,78.74,70431.0,74.2912,74.3006,74.2346,74.2629,70431.0
2019-05-03 15:00:00,78.74,78.74,78.67,78.72,182207.0,74.2629,74.2629,74.1969,74.244,182207.0
2019-05-03 15:10:00,78.72,78.73,78.66,78.66,161493.0,74.244,74.2535,74.1875,74.1875,161493.0
2019-05-03 15:20:00,78.66,78.74,78.64,78.73,456076.0,74.1875,74.2629,74.1686,74.2535,456076.0
2019-05-03 15:30:00,78.73,78.8,78.69,78.8,303639.0,74.2535,74.3195,74.2158,74.3195,303639.0
2019-05-03 15:40:00,78.8,78.85,78.77,78.83,375215.0,74.3195,74.3667,74.2912,74.3478,375215.0
2019-05-03 15:50:00,78.83,78.89,78.83,78.84,1415695.0,74.3478,74.4044,74.3478,74.3572,1415695.0
2019-05-06 09:30:00,76.96,77.58,76.66,77.58,942759.0,72.5841,73.1689,72.3012,73.1689,942759.0
2019-05-06 09:40:00,77.57,77.65,77.43,77.44,600052.0,73.1594,73.2349,73.0274,73.0368,600052.0
2019-05-06 09:50:00,77.43,77.71,77.36,77.68,435566.0,73.0274,73.2915,72.9614,73.2632,435566.0
2019-05-06 10:00:00,77.68,77.68,77.53,77.61,395674.0,73.2632,73.2632,73.1217,73.1972,395674.0
2019-05-06 10:10:00,77.62,77.72,77.53,77.71,403986.0,73.2066,73.3009,73.1217,73.2915,403986.0
2019-05-06 10:20:00,77.71,77.81,77.67,77.7,508976.0,73.2915,73.3858,73.2538,73.282,508976.0
2019-05-06 10:30:00,77.69,77.8,77.66,77.72,282185.0,73.2726,73.3764,73.2443,73.3009,282185.0
2019-05-06 10:40:00,77.73,77.79,77.6,77.73,212892.0,73.3103,73.3669,73.1877,73.3103,212892.0
2019-05-06 10:50:00,77.73,77.92,77.72,77.89,324408.0,73.3103,73.4895,73.3009,73.4612,324408.0
2019-05-06 11:00:00,77.9,77.95,77.77,77.84,244617.0,73.4707,73.5178,73.3481,73.4141,244617.0
2019-05-06 11:10:00,77.85,77.92,77.75,77.9,211978.0,73.4235,73.4895,73.3292,73.4707,211978.0
2019-05-06 11:20:00,77.91,78.0,77.89,77.98,237389.0,73.4801,73.565,73.4612,73.5461,237389.0
2019-05-06 11:30:00,77.98,78.01,77.82,77.91,313245.0,73.5461,73.5744,73.3952,73.4801,313245.0
2019-05-06 11:40:00,77.91,78.02,77.9,77.96,250963.0,73.4801,73.5839,73.4707,73.5273,250963.0
2019-05-06 11:50:00,77.95,77.97,77.79,77.83,240343.0,73.5178,73.5367,73.3669,73.4047,240343.0
2019-05-06 12:00:00,77.83,77.88,77.73,77.76,183443.0,73.4047,73.4518,73.3103,73.3386,183443.0
2019-05-06 12:10:00,77.76,77.78,77.64,77.7,158608.0,73.3386,73.3575,73.2255,73.282,158608.0
2019-05-06 12:20:00,77.7,77.71,77.61,77.63,194346.0,73.282,73.2915,73.1972,73.216,194346.0
2019-05-06 12:30:00,77.63,77.78,77.63,77.76,320095.0,73.216,73.3575,73.216,73.3386,320095.0
2019-05-06 12:40:00,77.75,77.8,77.68,77.69,276353.0,73.3292,73.3764,73.2632,73.2726,276353.0
2019-05-06 12:50:00,77.69,77.71,77.6,77.63,408832.0,73.2726,73.2915,73.1877,73.216,408832.0
2019-05-06 13:00:00,77.63,77.73,77.57,77.71,159469.0,73.216,73.3103,73.1594,73.2915,159469.0
2019-05-06 13:10:00,77.71,77.78,77.71,77.73,180423.0,73.2915,73.3575,73.2915,73.3103,180423.0
2019-05-06 13:20:00,77.74,77.84,77.7,77.83,184706.0,73.3198,73.4141,73.282,73.4047,184706.0
2019-05-06 13:30:00,77.84,77.86,77.8,77.82,115394.0,73.4141,73.4329,73.3764,73.3952,115394.0
2019-05-06 13:40:00,77.82,77.9,77.78,77.9,68151.0,73.3952,73.4707,73.3575,73.4707,68151.0
2019-05-06 13:50:00,77.9,77.9,77.87,77.89,80133.0,73.4707,73.4707,73.4424,73.4612,80133.0
2019-05-06 14:00:00,77.89,77.91,77.84,77.91,151132.0,73.4612,73.4801,73.4141,73.4801,151132.0
2019-05-06 14:10:00,77.9,78.0,77.9,77.99,103191.0,73.4707,73.565,73.4707,73.5556,103191.0
2019-05-06 14:20:00,78.0,78.02,77.92,78.0,113551.0,73.565,73.5839,73.4895,73.565,113551.0
2019-05-06 14:30:00,78.0,78.19,77.99,78.16,314781.0,73.565,73.7442,73.5556,73.7159,314781.0
2019-05-06 14:40:00,78.16,78.26,78.13,78.24,232036.0,73.7159,73.8102,73.6876,73.7913,232036.0
2019-05-06 14:50:00,78.24,78.35,78.23,78.33,250701.0,73.7913,73.8951,73.7819,73.8762,250701.0
2019-05-06 15:00:00,78.33,78.34,78.26,78.29,223456.0,73.8762,73.8857,73.8102,73.8385,223456.0
2019-05-06 15:10:00,78.29,78.3,78.18,78.23,225549.0,73.8385,73.8479,73.7348,73.7819,225549.0
2019-05-06 15:20:00,78.23,78.33,78.22,78.24,213695.0,73.7819,73.8762,73.7725,73.7913,213695.0
2019-05-06 15:30:00,78.25,78.36,78.22,78.32,322968.0,73.8008,73.9045,73.7725,73.8668,322968.0
2019-05-06 15:40:00,78.33,78.33,78.2,78.26,562462.0,73.8762,73.8762,73.7536,73.8102,562462.0
2019-05-06 15:50:00,78.25,78.3,78.17,78.25,1477840.0,73.8008,73.8479,73.7253,73.8008,1477840.0
2019-05-07 09:30:00,77.35,77.65,77.2,77.6,457774.0,72.9519,73.2349,72.8105,73.1877,457774.0
2019-05-07 09:40:00,77.6,77.6,77.16,77.19,481910.0,73.1877,73.1877,72.7727,72.801,481910.0
2019-05-07 09:50:00,77.2,77.38,77.0,77.24,504836.0,72.8105,72.9802,72.6218,72.8482,504836.0
2019-05-07 10:00:00,77.24,77.24,76.94,77.03,438290.0,72.8482,72.8482,72.5653,72.6501,438290.0
2019-05-07 10:10:00,77.02,77.06,76.9,77.04,441316.0,72.6407,72.6784,72.5275,72.6596,441316.0
2019-05-07 10:20:00,77.03,77.19,76.99,77.16,549882.0,72.6501,72.801,72.6124,72.7727,549882.0
2019-05-07 10:30:00,77.16,77.19,76.82,76.86,384442.0,72.7727,72.801,72.4521,72.4898,384442.0
2019-05-07 10:40:00,76.86,76.89,76.69,76.73,539931.0,72.4898,72.5181,72.3295,72.3672,539931.0
2019-05-07 10:50:00,76.72,76.76,76.58,76.7,345135.0,72.3578,72.3955,72.2257,72.3389,345135.0
2019-05-07 11:00:00,76.69,76.75,76.43,76.74,372287.0,72.3295,72.3861,72.0843,72.3766,372287.0
2019-05-07 11:10:00,76.75,76.85,76.64,76.79,301545.0,72.3861,72.4804,72.2823,72.4238,301545.0
2019-05-07 11:20:00,76.79,76.81,76.6,76.79,375410.0,72.4238,72.4427,72.2446,72.4238,375410.0
2019-05-07 11:30:00,76.81,76.92,76.65,76.83,498355.0,72.4427,72.5464,72.2917,72.4615,498355.0
2019-05-07 11:40:00,76.83,76.92,76.68,76.74,301768.0,72.4615,72.5464,72.32,72.3766,301768.0
2019-05-07 11:50:00,76.75,76.75,76.57,76.67,308080.0,72.3861,72.3861,72.2163,72.3106,308080.0
2019-05-07 12:00:00,76.65,76.79,76.55,76.76,424813.0,72.2917,72.4238,72.1974,72.3955,424813.0
2019-05-07 12:10:00,76.76,76.84,76.71,76.82,218518.0,72.3955,72.4709,72.3483,72.4521,218518.0
2019-05-07 12:20:00,76.81,76.98,76.81,76.95,178128.0,72.4427,72.603,72.4427,72.5747,178128.0
2019-05-07 12:30:00,76.95,76.99,76.85,76.87,370097.0,72.5747,72.6124,72.4804,72.4992,370097.0
2019-05-07 12:40:00,76.87,76.88,76.78,76.86,290390.0,72.4992,72.5087,72.4144,72.4898,290390.0
2019-05-07 12:50:00,76.86,76.97,76.7,76.7,225380.0,72.4898,72.5936,72.3389,72.3389,225380.0
2019-05-07 13:00:00,76.7,76.73,76.43,76.44,528307.0,72.3389,72.3672,72.0843,72.0937,528307.0
2019-05-07 13:10:00,76.45,76.56,76.37,76.37,319282.0,72.1031,72.2069,72.0277,72.0277,319282.0
2019-05-07 13:20:00,76.38,76.41,76.19,76.26,392834.0,72.0371,72.0654,71.8579,71.9239,392834.0
2019-05-07 13:30:00,76.25,76.32,76.15,76.23,374077.0,71.9145,71.9805,71.8202,71.8956,374077.0
2019-05-07 13:40:00,76.23,76.34,76.05,76.31,347815.0,71.8956,71.9994,71.7259,71.9711,347815.0
2019-05-07 13:50:00,76.31,76.4,76.24,76.25,283798.0,71.9711,72.056,71.9051,71.9145,283798.0
2019-05-07 14:00:00,76.24,76.4,76.16,76.33,453221.0,71.9051,72.056,71.8296,71.9899,453221.0
2019-05-07 14:10:00,76.33,76.34,76.19,76.29,280273.0,71.9899,71.9994,71.8579,71.9522,280273.0
2019-05-07 14:20:00,76.29,76.39,76.09,76.11,424845.0,71.9522,72.0465,71.7636,71.7825,424845.0
2019-05-07 14:30:00,76.12,76.17,75.95,76.01,555682.0,71.7919,71.839,71.6315,71.6881,555682.0
2019-05-07 14:40:00,76.02,76.13,75.88,75.88,534474.0,71.6976,71.8013,71.5655,71.5655,534474.0
2019-05-07 14:50:00,75.9,76.23,75.88,76.16,366117.0,71.5844,71.8956,71.5655,71.8296,366117.0
2019-05-07 15:00:00,76.16,76.18,75.98,76.16,532919.0,71.8296,71.8485,71.6598,71.8296,532919.0
2019-05-07 15:10:00,76.15,76.32,76.13,76.22,295805.0,71.8202,71.9805,71.8013,71.8862,295805.0
2019-05-07 15:20:00,76.22,76.3,76.07,76.1,510946.0,71.8862,71.9616,71.7447,71.773,510946.0
2019-05-07 15:30:00,76.09,76.13,75.85,75.89,947546.0,71.7636,71.8013,71.5372,71.575,947546.0
2019-05-07 15:40:00,75.88,76.28,75.88,76.28,1112045.0,71.5655,71.9428,71.5655,71.9428,1112045.0
2019-05-07 15:50:00,76.28,76.62,76.23,76.6,2674167.0,71.9428,72.2635,71.8956,72.2446,2674167.0
2019-05-08 09:30:00,76.3,76.58,76.21,76.25,777658.0,71.9616,72.2257,71.8768,71.9145,777658.0
2019-05-08 09:40:00,76.24,76.81,76.17,76.69,1193132.0,71.9051,72.4427,71.839,72.3295,1193132.0
2019-05-08 09:50:00,76.69,76.71,76.45,76.68,640128.0,72.3295,72.3483,72.1031,72.32,640128.0
2019-05-08 10:00:00,76.68,76.82,76.61,76.67,410373.0,72.32,72.4521,72.254,72.3106,410373.0
2019-05-08 10:10:00,76.66,76.78,76.57,76.75,176384.0,72.3012,72.4144,72.2163,72.3861,176384.0
2019-05-08 10:20:00,76.75,76.82,76.56,76.57,345979.0,72.3861,72.4521,72.2069,72.2163,345979.0
2019-05-08 10:30:00,76.57,76.62,76.34,76.44,164432.0,72.2163,72.2635,71.9994,72.0937,164432.0
2019-05-08 10:40:00,76.43,76.66,76.43,76.51,110650.0,72.0843,72.3012,72.0843,72.1597,110650.0
2019-05-08 10:50:00,76.52,76.92,76.5,76.92,266279.0,72.1691,72.5464,72.1503,72.5464,266279.0
2019-05-08 11:00:00,76.91,77.12,76.79,76.94,1157164.0,72.537,72.735,72.4238,72.5653,1157164.0
2019-05-08 11:10:00,76.95,77.06,76.87,76.9,311231.0,72.5747,72.6784,72.4992,72.5275,311231.0
2019-05-08 11:20:00,76.9,77.01,76.85,76.9,379637.0,72.5275,72.6313,72.4804,72.5275,379637.0
2019-05-08 11:30:00,76.9,76.98,76.61,76.64,522919.0,72.5275,72.603,72.254,72.2823,522919.0
2019-05-08 11:40:00,76.63,76.75,76.61,76.75,132120.0,72.2729,72.3861,72.254,72.3861,132120.0
2019-05-08 11:50:00,76.75,76.82,76.7,76.7,171433.0,72.3861,72.4521,72.3389,72.3389,171433.0
2019-05-08 12:00:00,76.71,76.75,76.53,76.55,166720.0,72.3483,72.3861,72.1786,72.1974,166720.0
2019-05-08 12:10:00,76.54,76.67,76.54,76.66,156655.0,72.188,72.3106,72.188,72.3012,156655.0
2019-05-08 12:20:00,76.66,76.77,76.62,76.75,88206.0,72.3012,72.4049,72.2635,72.3861,88206.0
2019-05-08 12:30:00,76.75,76.86,76.69,76.85,90435.0,72.3861,72.4898,72.3295,72.4804,90435.0
2019-05-08 12:40:00,76.85,77.0,76.83,76.9,134038.0,72.4804,72.6218,72.4615,72.5275,134038.0
2019-05-08 12:50:00,76.9,76.97,76.89,76.94,204091.0,72.5275,72.5936,72.5181,72.5653,204091.0
2019-05-08 13:00:00,76.95,77.01,76.86,76.92,120515.0,72.5747,72.6313,72.4898,72.5464,120515.0
2019-05-08 13:10:00,76.92,76.92,76.8,76.82,146419.0,72.5464,72.5464,72.4332,72.4521,146419.0
2019-05-08 13:20:00,76.82,76.92,76.81,76.87,122108.0,72.4521,72.5464,72.4427,72.4992,122108.0
2019-05-08 13:30:00,76.88,76.92,76.78,76.83,107196.0,72.5087,72.5464,72.4144,72.4615,107196.0
2019-05-08 13:40:00,76.84,76.91,76.79,76.84,105761.0,72.4709,72.537,72.4238,72.4709,105761.0
2019-05-08 13:50:00,76.85,76.89,76.82,76.88,66083.0,72.4804,72.5181,72.4521,72.5087,66083.0
2019-05-08 14:00:00,76.89,76.9,76.79,76.84,88863.0,72.5181,72.5275,72.4238,72.4709,88863.0
2019-05-08 14:10:00,76.85,76.85,76.73,76.78,97132.0,72.4804,72.4804,72.3672,72.4144,97132.0
2019-05-08 14:20:00,76.79,76.89,76.78,76.87,146899.0,72.4238,72.5181,72.4144,72.4992,146899.0
2019-05-08 14:30:00,76.87,76.92,76.82,76.85,220932.0,72.4992,72.5464,72.4521,72.4804,220932.0
2019-05-08 14:40:00,76.86,76.96,76.86,76.89,145681.0,72.4898,72.5841,72.4898,72.5181,145681.0
2019-05-08 14:50:00,76.89,76.91,76.81,76.88,124486.0,72.5181,72.537,72.4427,72.5087,124486.0
2019-05-08 15:00:00,76.89,76.96,76.86,76.88,120668.0,72.5181,72.5841,72.4898,72.5087,120668.0
2019-05-08 15:10:00,76.87,76.98,76.87,76.97,128064.0,72.4992,72.603,72.4992,72.5936,128064.0
2019-05-08 15:20:00,76.97,77.05,76.96,77.03,199944.0,72.5936,72.669,72.5841,72.6501,199944.0
2019-05-08 15:30:00,77.03,77.06,76.97,76.97,260278.0,72.6501,72.6784,72.5936,72.5936,260278.0
2019-05-08 15:40:00,76.97,76.98,76.7,76.74,529836.0,72.5936,72.603,72.3389,72.3766,529836.0
2019-05-08 15:50:00,76.74,76.74,76.42,76.46,1446362.0,72.3766,72.3766,72.0748,72.1126,1446362.0
2019-05-09 09:30:00,75.51,75.67,75.27,75.5,768117.0,71.2166,71.3675,70.9902,71.2071,768117.0
2019-05-09 09:40:00,75.5,75.5,75.09,75.15,607886.0,71.2071,71.2071,70.8204,70.877,607886.0
2019-05-09 09:50:00,75.14,75.22,74.91,75.2,713153.0,70.8676,70.9431,70.6507,70.9242,713153.0
2019-05-09 10:00:00,75.2,75.21,74.86,74.95,588345.0,70.9242,70.9336,70.6035,70.6884,588345.0
2019-05-09 10:10:00,74.95,75.04,74.82,74.94,368600.0,70.6884,70.7733,70.5658,70.679,368600.0
2019-05-09 10:20:00,74.93,74.93,74.66,74.77,462782.0,70.6695,70.6695,70.4149,70.5186,462782.0
2019-05-09 10:30:00,74.76,74.91,74.69,74.78,310147.0,70.5092,70.6507,70.4432,70.5281,310147.0
2019-05-09 10:40:00,74.77,75.09,74.74,75.05,410424.0,70.5186,70.8204,70.4903,70.7827,410424.0
2019-05-09 10:50:00,75.06,75.06,74.78,74.8,213094.0,70.7922,70.7922,70.5281,70.5469,213094.0
2019-05-09 11:00:00,74.79,74.95,74.76,74.81,383896.0,70.5375,70.6884,70.5092,70.5564,383896.0
2019-05-09 11:10:00,74.8,75.14,74.77,75.04,287061.0,70.5469,70.8676,70.5186,70.7733,287061.0
2019-05-09 11:20:00,75.05,75.11,74.78,74.85,434135.0,70.7827,70.8393,70.5281,70.5941,434135.0
2019-05-09 11:30:00,74.86,75.05,74.85,74.98,253224.0,70.6035,70.7827,70.5941,70.7167,253224.0
2019-05-09 11:40:00,74.98,75.13,74.89,75.13,287468.0,70.7167,70.8582,70.6318,70.8582,287468.0
2019-05-09 11:50:00,75.13,75.3,75.08,75.26,354639.0,70.8582,71.0185,70.811,70.9808,354639.0
2019-05-09 12:00:00,75.27,75.28,75.11,75.22,397479.0,70.9902,70.9996,70.8393,70.9431,397479.0
2019-05-09 12:10:00,75.22,75.32,75.21,75.28,267906.0,70.9431,71.0374,70.9336,70.9996,267906.0
2019-05-09 12:20:00,75.28,75.54,75.22,75.47,722061.0,70.9996,71.2449,70.9431,71.1788,722061.0
2019-05-09 12:30:00,75.48,75.97,75.48,75.92,869579.0,71.1883,71.6504,71.1883,71.6033,869579.0
2019-05-09 12:40:00,75.92,76.19,75.7,75.81,1050139.0,71.6033,71.8579,71.3958,71.4995,1050139.0
2019-05-09 12:50:00,75.8,75.9,75.72,75.78,316545.0,71.4901,71.5844,71.4146,71.4712,316545.0
2019-05-09 13:00:00,75.78,75.95,75.78,75.82,359598.0,71.4712,71.6315,71.4712,71.5089,359598.0
2019-05-09 13:10:00,75.82,75.91,75.72,75.74,479338.0,71.5089,71.5938,71.4146,71.4335,479338.0
2019-05-09 13:20:00,75.74,75.83,75.68,75.79,240423.0,71.4335,71.5184,71.3769,71.4806,240423.0
2019-05-09 13:30:00,75.78,75.91,75.73,75.9,163066.0,71.4712,71.5938,71.4241,71.5844,163066.0
2019-05-09 13:40:00,75.91,76.15,75.87,76.12,230485.0,71.5938,71.8202,71.5561,71.7919,230485.0
2019-05-09 13:50:00,76.12,76.13,75.91,75.94,445975.0,71.7919,71.8013,71.5938,71.6221,445975.0
2019-05-09 14:00:00,75.95,76.03,75.77,75.86,284254.0,71.6315,71.707,71.4618,71.5467,284254.0
2019-05-09 14:10:00,75.86,75.99,75.78,75.92,238596.0,71.5467,71.6693,71.4712,71.6033,238596.0
2019-05-09 14:20:00,75.92,76.06,75.89,75.97,137795.0,71.6033,71.7353,71.575,71.6504,137795.0
2019-05-09 14:30:00,75.97,76.08,75.97,76.0,133626.0,71.6504,71.7542,71.6504,71.6787,133626.0
2019-05-09 14:40:00,76.01,76.09,75.89,75.89,224777.0,71.6881,71.7636,71.575,71.575,224777.0
2019-05-09 14:50:00,75.88,75.97,75.67,75.69,314697.0,71.5655,71.6504,71.3675,71.3863,314697.0
2019-05-09 15:00:00,75.69,75.73,75.5,75.52,513625.0,71.3863,71.4241,71.2071,71.226,513625.0
2019-05-09 15:10:00,75.51,75.71,75.51,75.7,220646.0,71.2166,71.4052,71.2166,71.3958,220646.0
2019-05-09 15:20:00,75.7,75.87,75.65,75.84,302807.0,71.3958,71.5561,71.3486,71.5278,302807.0
2019-05-09 15:30:00,75.86,76.03,75.84,76.03,397081.0,71.5467,71.707,71.5278,71.707,397081.0
2019-05-09 15:40:00,76.03,76.04,75.79,75.8,618886.0,71.707,71.7164,71.4806,71.4901,618886.0
2019-05-09 15:50:00,75.8,76.01,75.51,75.95,1900108.0,71.4901,71.6881,71.2166,71.6315,1900108.0
2019-05-10 09:30:00,75.52,75.75,75.39,75.75,685071.0,71.226,71.4429,71.1034,71.4429,685071.0
2019-05-10 09:40:00,75.75,75.98,75.7,75.91,496050.0,71.4429,71.6598,71.3958,71.5938,496050.0
2019-05-10 09:50:00,75.91,75.91,75.57,75.57,479259.0,71.5938,71.5938,71.2732,71.2732,479259.0
2019-05-10 10:00:00,75.57,75.58,75.36,75.43,797795.0,71.2732,71.2826,71.0751,71.1411,797795.0
2019-05-10 10:10:00,75.42,75.43,75.07,75.22,462062.0,71.1317,71.1411,70.8016,70.9431,462062.0
2019-05-10 10:20:00,75.22,75.32,75.13,75.2,805156.0,70.9431,71.0374,70.8582,70.9242,805156.0
2019-05-10 10:30:00,75.19,75.19,74.76,74.82,420738.0,70.9148,70.9148,70.5092,70.5658,420738.0
2019-05-10 10:40:00,74.81,74.86,74.52,74.78,479607.0,70.5564,70.6035,70.2829,70.5281,479607.0
2019-05-10 10:50:00,74.78,74.9,74.6,74.65,627044.0,70.5281,70.6413,70.3583,70.4055,627044.0
2019-05-10 11:00:00,74.64,74.75,74.45,74.72,470166.0,70.396,70.4998,70.2168,70.4715,470166.0
2019-05-10 11:10:00,74.71,74.8,74.53,74.75,296420.0,70.4621,70.5469,70.2923,70.4998,296420.0
2019-05-10 11:20:00,74.75,74.83,74.56,74.57,353960.0,70.4998,70.5752,70.3206,70.33,353960.0
2019-05-10 11:30:00,74.56,74.75,74.49,74.68,532850.0,70.3206,70.4998,70.2546,70.4338,532850.0
2019-05-10 11:40:00,74.67,74.69,74.38,74.39,456327.0,70.4243,70.4432,70.1508,70.1602,456327.0
2019-05-10 11:50:00,74.38,74.75,74.36,74.6,929674.0,70.1508,70.4998,70.132,70.3583,929674.0
2019-05-10 12:00:00,74.61,74.9,74.61,74.71,414158.0,70.3677,70.6413,70.3677,70.4621,414158.0
2019-05-10 12:10:00,74.71,75.16,74.71,75.12,380166.0,70.4621,70.8865,70.4621,70.8487,380166.0
2019-05-10 12:20:00,75.12,75.25,75.07,75.2,235696.0,70.8487,70.9714,70.8016,70.9242,235696.0
2019-05-10 12:30:00,75.2,75.41,75.15,75.36,342521.0,70.9242,71.1223,70.877,71.0751,342521.0
2019-05-10 12:40:00,75.36,75.39,75.19,75.22,144343.0,71.0751,71.1034,70.9148,70.9431,144343.0
2019-05-10 12:50:00,75.22,75.49,75.22,75.38,230909.0,70.9431,71.1977,70.9431,71.094,230909.0
2019-05-10 13:00:00,75.39,75.54,75.33,75.41,332318.0,71.1034,71.2449,71.0468,71.1223,332318.0
2019-05-10 13:10:00,75.4,75.61,75.35,75.57,429016.0,71.1128,71.3109,71.0657,71.2732,429016.0
2019-05-10 13:20:00,75.59,75.77,75.58,75.62,331648.0,71.292,71.4618,71.2826,71.3203,331648.0
2019-05-10 13:30:00,75.63,75.75,75.6,75.66,198782.0,71.3297,71.4429,71.3014,71.358,198782.0
2019-05-10 13:40:00,75.66,75.91,75.65,75.86,388044.0,71.358,71.5938,71.3486,71.5467,388044.0
2019-05-10 13:50:00,75.86,75.91,75.8,75.85,230001.0,71.5467,71.5938,71.4901,71.5372,230001.0
2019-05-10 14:00:00,75.85,75.97,75.79,75.92,214500.0,71.5372,71.6504,71.4806,71.6033,214500.0
2019-05-10 14:10:00,75.93,75.94,75.68,75.72,213343.0,71.6127,71.6221,71.3769,71.4146,213343.0
2019-05-10 14:20:00,75.72,75.78,75.59,75.68,211405.0,71.4146,71.4712,71.292,71.3769,211405.0
2019-05-10 14:30:00,75.67,75.82,75.67,75.81,169006.0,71.3675,71.5089,71.3675,71.4995,169006.0
2019-05-10 14:40:00,75.82,75.88,75.8,75.85,181443.0,71.5089,71.5655,71.4901,71.5372,181443.0
2019-05-10 14:50:00,75.86,76.02,75.86,75.94,286635.0,71.5467,71.6976,71.5467,71.6221,286635.0
2019-05-10 15:00:00,75.94,76.09,75.94,76.01,308314.0,71.6221,71.7636,71.6221,71.6881,308314.0
2019-05-10 15:10:00,76.01,76.31,75.95,76.26,481900.0,71.6881,71.9711,71.6315,71.9239,481900.0
2019-05-10 15:20:00,76.26,76.52,76.25,76.46,641292.0,71.9239,72.1691,71.9145,72.1126,641292.0
2019-05-10 15:30:00,76.45,76.45,76.05,76.06,586335.0,72.1031,72.1031,71.7259,71.7353,586335.0
2019-05-10 15:40:00,76.06,76.12,75.93,75.94,558742.0,71.7353,71.7919,71.6127,71.6221,558742.0
2019-05-10 15:50:00,75.94,76.19,75.91,76.17,2203677.0,71.6221,71.8579,71.5938,71.839,2203677.0
2019-05-13 09:30:00,74.03,74.42,73.87,74.42,1174514.0,69.8207,70.1885,69.6698,70.1885,1174514.0
2019-05-13 09:40:00,74.41,74.47,74.17,74.21,485876.0,70.1791,70.2357,69.9528,69.9905,485876.0
2019-05-13 09:50:00,74.19,74.19,73.75,73.97,702463.0,69.9716,69.9716,69.5566,69.7641,702463.0
2019-05-13 10:00:00,73.96,73.96,73.45,73.61,681479.0,69.7547,69.7547,69.2737,69.4246,681479.0
2019-05-13 10:10:00,73.61,73.91,73.6,73.76,458537.0,69.4246,69.7075,69.4152,69.5661,458537.0
2019-05-13 10:20:00,73.76,73.84,73.62,73.75,667919.0,69.5661,69.6415,69.434,69.5566,667919.0
2019-05-13 10:30:00,73.75,73.93,73.61,73.9,360107.0,69.5566,69.7264,69.4246,69.6981,360107.0
2019-05-13 10:40:00,73.9,74.05,73.84,73.85,1793600.0,69.6981,69.8396,69.6415,69.651,1793600.0
2019-05-13 10:50:00,73.85,73.99,73.79,73.89,364191.0,69.651,69.783,69.5944,69.6887,364191.0
2019-05-13 11:00:00,73.9,74.0,73.66,73.7,195271.0,69.6981,69.7924,69.4718,69.5095,195271.0
2019-05-13 11:10:00,73.7,73.81,73.51,73.62,269134.0,69.5095,69.6132,69.3303,69.434,269134.0
2019-05-13 11:20:00,73.61,73.81,73.59,73.67,332390.0,69.4246,69.6132,69.4057,69.4812,332390.0
2019-05-13 11:30:00,73.66,73.77,73.52,73.55,361246.0,69.4718,69.5755,69.3397,69.368,361246.0
2019-05-13 11:40:00,73.55,73.62,73.45,73.5,342515.0,69.368,69.434,69.2737,69.3209,342515.0
2019-05-13 11:50:00,73.5,73.69,73.41,73.67,407401.0,69.3209,69.5001,69.236,69.4812,407401.0
2019-05-13 12:00:00,73.67,73.68,73.44,73.47,177989.0,69.4812,69.4906,69.2643,69.2926,177989.0
2019-05-13 12:10:00,73.48,73.55,73.4,73.54,182079.0,69.302,69.368,69.2265,69.3586,182079.0
2019-05-13 12:20:00,73.54,73.59,73.37,73.46,366228.0,69.3586,69.4057,69.1982,69.2831,366228.0
2019-05-13 12:30:00,73.47,73.58,73.38,73.48,278571.0,69.2926,69.3963,69.2077,69.302,278571.0
2019-05-13 12:40:00,73.48,73.59,73.41,73.55,211033.0,69.302,69.4057,69.236,69.368,211033.0
2019-05-13 12:50:00,73.55,73.55,73.33,73.34,302301.0,69.368,69.368,69.1605,69.17,302301.0
2019-05-13 13:00:00,73.33,73.34,73.2,73.22,286657.0,69.1605,69.17,69.0379,69.0568,286657.0
2019-05-13 13:10:00,73.21,73.33,73.15,73.21,204227.0,69.0473,69.1605,68.9908,69.0473,204227.0
2019-05-13 13:20:00,73.2,73.31,73.16,73.19,284347.0,69.0379,69.1417,69.0002,69.0285,284347.0
2019-05-13 13:30:00,73.19,73.52,73.17,73.41,264100.0,69.0285,69.3397,69.0096,69.236,264100.0
2019-05-13 13:40:00,73.4,73.49,73.31,73.44,297365.0,69.2265,69.3114,69.1417,69.2643,297365.0
2019-05-13 13:50:00,73.44,73.61,73.4,73.57,549505.0,69.2643,69.4246,69.2265,69.3869,549505.0
2019-05-13 14:00:00,73.59,73.69,73.53,73.59,277993.0,69.4057,69.5001,69.3491,69.4057,277993.0
2019-05-13 14:10:00,73.58,73.58,73.34,73.35,370208.0,69.3963,69.3963,69.17,69.1794,370208.0
2019-05-13 14:20:00,73.37,73.83,73.35,73.69,1066178.0,69.1982,69.6321,69.1794,69.5001,1066178.0
2019-05-13 14:30:00,73.69,73.73,73.59,73.65,215987.0,69.5001,69.5378,69.4057,69.4623,215987.0
2019-05-13 14:40:00,73.64,73.72,73.48,73.66,401476.0,69.4529,69.5283,69.302,69.4718,401476.0
2019-05-13 14:50:00,73.66,73.87,73.66,73.75,415405.0,69.4718,69.6698,69.4718,69.5566,415405.0
2019-05-13 15:00:00,73.74,73.87,73.65,73.67,360514.0,69.5472,69.6698,69.4623,69.4812,360514.0
2019-05-13 15:10:00,73.66,73.74,73.52,73.54,396682.0,69.4718,69.5472,69.3397,69.3586,396682.0
2019-05-13 15:20:00,73.55,73.57,73.37,73.39,444497.0,69.368,69.3869,69.1982,69.2171,444497.0
2019-05-13 15:30:00,73.38,73.39,73.1,73.18,1066165.0,69.2077,69.2171,68.9436,69.019,1066165.0
2019-05-13 15:40:00,73.19,73.34,73.17,73.33,1366932.0,69.0285,69.17,69.0096,69.1605,1366932.0
2019-05-13 15:50:00,73.33,73.4,73.24,73.31,3599125.0,69.1605,69.2265,69.0756,69.1417,3599125.0
2019-05-14 09:30:00,73.68,74.09,73.62,74.03,776424.0,69.4906,69.8773,69.434,69.8207,776424.0
2019-05-14 09:40:00,74.04,74.13,73.76,73.77,533813.0,69.8302,69.915,69.5661,69.5755,533813.0
2019-05-14 09:50:00,73.77,73.93,73.69,73.86,412908.0,69.5755,69.7264,69.5001,69.6604,412908.0
2019-05-14 10:00:00,73.85,74.12,73.85,74.08,347650.0,69.651,69.9056,69.651,69.8679,347650.0
2019-05-14 10:10:00,74.1,74.37,74.01,74.34,537662.0,69.8867,70.1414,69.8019,70.1131,537662.0
2019-05-14 10:20:00,74.34,74.47,74.33,74.42,248638.0,70.1131,70.2357,70.1037,70.1885,248638.0
2019-05-14 10:30:00,74.41,74.46,74.24,74.34,311328.0,70.1791,70.2263,70.0188,70.1131,311328.0
2019-05-14 10:40:00,74.34,74.44,74.3,74.33,237005.0,70.1131,70.2074,70.0754,70.1037,237005.0
2019-05-14 10:50:00,74.34,74.35,74.24,74.33,386733.0,70.1131,70.1225,70.0188,70.1037,386733.0
2019-05-14 11:00:00,74.33,74.43,74.18,74.39,266429.0,70.1037,70.198,69.9622,70.1602,266429.0
2019-05-14 11:10:00,74.38,74.49,74.38,74.48,280700.0,70.1508,70.2546,70.1508,70.2451,280700.0
2019-05-14 11:20:00,74.48,74.65,74.44,74.56,785676.0,70.2451,70.4055,70.2074,70.3206,785676.0
2019-05-14 11:30:00,74.56,74.75,74.53,74.69,288131.0,70.3206,70.4998,70.2923,70.4432,288131.0
2019-05-14 11:40:00,74.69,74.75,74.63,74.73,242384.0,70.4432,70.4998,70.3866,70.4809,242384.0
2019-05-14 11:50:00,74.75,74.77,74.67,74.7,409516.0,70.4998,70.5186,70.4243,70.4526,409516.0
2019-05-14 12:00:00,74.71,74.85,74.7,74.7,260337.0,70.4621,70.5941,70.4526,70.4526,260337.0
2019-05-14 12:10:00,74.71,74.75,74.57,74.59,387741.0,70.4621,70.4998,70.33,70.3489,387741.0
2019-05-14 12:20:00,74.59,74.71,74.59,74.61,366740.0,70.3489,70.4621,70.3489,70.3677,366740.0
2019-05-14 12:30:00,74.6,74.77,74.58,74.74,171406.0,70.3583,70.5186,70.3394,70.4903,171406.0
2019-05-14 12:40:00,74.74,74.8,74.71,74.79,239973.0,70.4903,70.5469,70.4621,70.5375,239973.0
2019-05-14 12:50:00,74.79,74.79,74.67,74.68,181609.0,70.5375,70.5375,70.4243,70.4338,181609.0
2019-05-14 13:00:00,74.68,74.81,74.68,74.78,130655.0,70.4338,70.5564,70.4338,70.5281,130655.0
2019-05-14 13:10:00,74.78,74.88,74.77,74.79,186371.0,70.5281,70.6224,70.5186,70.5375,186371.0
2019-05-14 13:20:00,74.79,74.92,74.78,74.88,125345.0,70.5375,70.6601,70.5281,70.6224,125345.0
2019-05-14 13:30:00,74.88,74.92,74.88,74.91,127679.0,70.6224,70.6601,70.6224,70.6507,127679.0
2019-05-14 13:40:00,74.91,74.94,74.87,74.92,305648.0,70.6507,70.679,70.613,70.6601,305648.0
2019-05-14 13:50:00,74.92,74.95,74.88,74.91,142250.0,70.6601,70.6884,70.6224,70.6507,142250.0
2019-05-14 14:00:00,74.92,74.93,74.72,74.81,257886.0,70.6601,70.6695,70.4715,70.5564,257886.0
2019-05-14 14:10:00,74.8,74.89,74.75,74.85,148977.0,70.5469,70.6318,70.4998,70.5941,148977.0
2019-05-14 14:20:00,74.86,74.94,74.85,74.89,162744.0,70.6035,70.679,70.5941,70.6318,162744.0
2019-05-14 14:30:00,74.9,74.94,74.83,74.93,135309.0,70.6413,70.679,70.5752,70.6695,135309.0
2019-05-14 14:40:00,74.94,74.94,74.71,74.73,250616.0,70.679,70.679,70.4621,70.4809,250616.0
2019-05-14 14:50:00,74.72,74.75,74.62,74.72,218951.0,70.4715,70.4998,70.3772,70.4715,218951.0
2019-05-14 15:00:00,74.72,74.87,74.66,74.87,347326.0,70.4715,70.613,70.4149,70.613,347326.0
2019-05-14 15:10:00,74.86,74.87,74.74,74.81,309790.0,70.6035,70.613,70.4903,70.5564,309790.0
2019-05-14 15:20:00,74.82,74.86,74.76,74.79,222283.0,70.5658,70.6035,70.5092,70.5375,222283.0
2019-05-14 15:30:00,74.79,74.79,74.57,74.65,645356.0,70.5375,70.5375,70.33,70.4055,645356.0
2019-05-14 15:40:00,74.65,74.74,74.58,74.67,528933.0,70.4055,70.4903,70.3394,70.4243,528933.0
2019-05-14 15:50:00,74.67,74.69,74.46,74.51,3917412.0,70.4243,70.4432,70.2263,70.2734,3917412.0
2019-05-15 09:30:00,73.97,74.23,73.85,74.19,523221.0,69.7641,70.0093,69.651,69.9716,523221.0
2019-05-15 09:40:00,74.2,74.43,74.04,74.3,360325.0,69.9811,70.198,69.8302,70.0754,360325.0
2019-05-15 09:50:00,74.31,74.49,74.23,74.45,481710.0,70.0848,70.2546,70.0093,70.2168,481710.0
2019-05-15 10:00:00,74.44,74.64,74.44,74.53,438621.0,70.2074,70.396,70.2074,70.2923,438621.0
2019-05-15 10:10:00,74.52,74.95,74.42,74.7,1350927.0,70.2829,70.6884,70.1885,70.4526,1350927.0
2019-05-15 10:20:00,74.7,75.06,74.66,75.01,450049.0,70.4526,70.7922,70.4149,70.745,450049.0
2019-05-15 10:30:00,75.0,75.08,74.98,75.03,257875.0,70.7356,70.811,70.7167,70.7639,257875.0
2019-05-15 10:40:00,75.02,75.15,75.02,75.13,179727.0,70.7544,70.877,70.7544,70.8582,179727.0
2019-05-15 10:50:00,75.13,75.22,75.09,75.13,280122.0,70.8582,70.9431,70.8204,70.8582,280122.0
2019-05-15 11:00:00,75.14,75.16,74.96,75.06,269510.0,70.8676,70.8865,70.6978,70.7922,269510.0
2019-05-15 11:10:00,75.06,75.15,75.05,75.14,162536.0,70.7922,70.877,70.7827,70.8676,162536.0
2019-05-15 11:20:00,75.13,75.35,75.09,75.35,280025.0,70.8582,71.0657,70.8204,71.0657,280025.0
2019-05-15 11:30:00,75.34,75.39,75.23,75.24,351008.0,71.0562,71.1034,70.9525,70.9619,351008.0
2019-05-15 11:40:00,75.24,75.36,75.23,75.24,136572.0,70.9619,71.0751,70.9525,70.9619,136572.0
2019-05-15 11:50:00,75.24,75.35,75.23,75.31,163655.0,70.9619,71.0657,70.9525,71.0279,163655.0
2019-05-15 12:00:00,75.31,75.43,75.31,75.36,199888.0,71.0279,71.1411,71.0279,71.0751,199888.0
2019-05-15 12:10:00,75.36,75.37,75.18,75.19,159439.0,71.0751,71.0845,70.9053,70.9148,159439.0
2019-05-15 12:20:00,75.19,75.25,75.13,75.18,137328.0,70.9148,70.9714,70.8582,70.9053,137328.0
2019-05-15 12:30:00,75.18,75.25,75.14,75.2,112278.0,70.9053,70.9714,70.8676,70.9242,112278.0
2019-05-15 12:40:00,75.21,75.29,75.19,75.26,145095.0,70.9336,71.0091,70.9148,70.9808,145095.0
2019-05-15 12:50:00,75.26,75.27,75.07,75.13,188283.0,70.9808,70.9902,70.8016,70.8582,188283.0
2019-05-15 13:00:00,75.12,75.24,75.11,75.18,98492.0,70.8487,70.9619,70.8393,70.9053,98492.0
2019-05-15 13:10:00,75.18,75.24,75.14,75.16,102508.0,70.9053,70.9619,70.8676,70.8865,102508.0
2019-05-15 13:20:00,75.16,75.27,75.16,75.26,155159.0,70.8865,70.9902,70.8865,70.9808,155159.0
2019-05-15 13:30:00,75.25,75.41,75.25,75.39,238673.0,70.9714,71.1223,70.9714,71.1034,238673.0
2019-05-15 13:40:00,75.39,75.42,75.32,75.41,102703.0,71.1034,71.1317,71.0374,71.1223,102703.0
2019-05-15 13:50:00,75.4,75.44,75.36,75.4,132735.0,71.1128,71.1505,71.0751,71.1128,132735.0
2019-05-15 14:00:00,75.4,75.48,75.39,75.42,152415.0,71.1128,71.1883,71.1034,71.1317,152415.0
2019-05-15 14:10:00,75.42,75.51,75.42,75.46,161084.0,71.1317,71.2166,71.1317,71.1694,161084.0
2019-05-15 14:20:00,75.47,75.53,75.44,75.47,130242.0,71.1788,71.2354,71.1505,71.1788,130242.0
2019-05-15 14:30:00,75.46,75.51,75.42,75.47,111938.0,71.1694,71.2166,71.1317,71.1788,111938.0
2019-05-15 14:40:00,75.46,75.51,75.44,75.49,172340.0,71.1694,71.2166,71.1505,71.1977,172340.0
2019-05-15 14:50:00,75.49,75.5,75.34,75.37,203458.0,71.1977,71.2071,71.0562,71.0845,203458.0
2019-05-15 15:00:00,75.36,75.43,75.32,75.4,124494.0,71.0751,71.1411,71.0374,71.1128,124494.0
2019-05-15 15:10:00,75.4,75.43,75.35,75.39,143515.0,71.1128,71.1411,71.0657,71.1034,143515.0
2019-05-15 15:20:00,75.39,75.48,75.38,75.45,278149.0,71.1034,71.1883,71.094,71.16,278149.0
2019-05-15 15:30:00,75.45,75.49,75.31,75.34,580943.0,71.16,71.1977,71.0279,71.0562,580943.0
2019-05-15 15:40:00,75.34,75.35,75.28,75.29,614632.0,71.0562,71.0657,70.9996,71.0091,614632.0
2019-05-15 15:50:00,75.29,75.35,75.22,75.29,2989820.0,71.0091,71.0657,70.9431,71.0091,2989820.0
2019-05-16 09:30:00,75.37,75.54,75.25,75.53,314422.0,71.0845,71.2449,70.9714,71.2354,314422.0
2019-05-16 09:40:00,75.54,75.73,75.48,75.68,288172.0,71.2449,71.4241,71.1883,71.3769,288172.0
2019-05-16 09:50:00,75.7,75.81,75.69,75.77,347360.0,71.3958,71.4995,71.3863,71.4618,347360.0
2019-05-16 10:00:00,75.77,75.84,75.67,75.79,357581.0,71.4618,71.5278,71.3675,71.4806,357581.0
2019-05-16 10:10:00,75.79,76.03,75.76,76.02,361459.0,71.4806,71.707,71.4524,71.6976,361459.0
2019-05-16 10:20:00,76.02,76.15,75.98,76.15,270268.0,71.6976,71.8202,71.6598,71.8202,270268.0
2019-05-16 10:30:00,76.15,76.23,76.14,76.18,224601.0,71.8202,71.8956,71.8107,71.8485,224601.0
2019-05-16 10:40:00,76.19,76.31,76.17,76.31,235339.0,71.8579,71.9711,71.839,71.9711,235339.0
2019-05-16 10:50:00,76.31,76.36,76.27,76.35,264777.0,71.9711,72.0182,71.9334,72.0088,264777.0
2019-05-16 11:00:00,76.34,76.41,76.23,76.25,188551.0,71.9994,72.0654,71.8956,71.9145,188551.0
2019-05-16 11:10:00,76.26,76.35,76.24,76.31,160682.0,71.9239,72.0088,71.9051,71.9711,160682.0
2019-05-16 11:20:00,76.31,76.35,76.22,76.24,207628.0,71.9711,72.0088,71.8862,71.9051,207628.0
2019-05-16 11:30:00,76.24,76.38,76.21,76.36,111019.0,71.9051,72.0371,71.8768,72.0182,111019.0
2019-05-16 11:40:00,76.35,76.47,76.34,76.39,168530.0,72.0088,72.122,71.9994,72.0465,168530.0
2019-05-16 11:50:00,76.39,76.44,76.35,76.4,104196.0,72.0465,72.0937,72.0088,72.056,104196.0
2019-05-16 12:00:00,76.4,76.42,76.37,76.39,92882.0,72.056,72.0748,72.0277,72.0465,92882.0
2019-05-16 12:10:00,76.4,76.54,76.37,76.51,200951.0,72.056,72.188,72.0277,72.1597,200951.0
2019-05-16 12:20:00,76.52,76.53,76.39,76.42,93498.0,72.1691,72.1786,72.0465,72.0748,93498.0
2019-05-16 12:30:00,76.41,76.49,76.34,76.35,195416.0,72.0654,72.1408,71.9994,72.0088,195416.0
2019-05-16 12:40:00,76.35,76.36,76.27,76.28,295129.0,72.0088,72.0182,71.9334,71.9428,295129.0
2019-05-16 12:50:00,76.28,76.29,76.21,76.27,129173.0,71.9428,71.9522,71.8768,71.9334,129173.0
2019-05-16 13:00:00,76.28,76.33,76.17,76.22,290430.0,71.9428,71.9899,71.839,71.8862,290430.0
2019-05-16 13:10:00,76.21,76.31,76.21,76.3,57220.0,71.8768,71.9711,71.8768,71.9616,57220.0
2019-05-16 13:20:00,76.3,76.32,76.22,76.26,91679.0,71.9616,71.9805,71.8862,71.9239,91679.0
2019-05-16 13:30:00,76.25,76.26,76.17,76.18,127331.0,71.9145,71.9239,71.839,71.8485,127331.0
2019-05-16 13:40:00,76.18,76.23,76.06,76.09,311763.0,71.8485,71.8956,71.7353,71.7636,311763.0
2019-05-16 13:50:00,76.09,76.16,76.04,76.13,1481315.0,71.7636,71.8296,71.7164,71.8013,1481315.0
2019-05-16 14:00:00,76.13,76.19,76.07,76.09,939377.0,71.8013,71.8579,71.7447,71.7636,939377.0
2019-05-16 14:10:00,76.09,76.18,76.04,76.17,441691.0,71.7636,71.8485,71.7164,71.839,441691.0
2019-05-16 14:20:00,76.16,76.27,76.1,76.26,273658.0,71.8296,71.9334,71.773,71.9239,273658.0
2019-05-16 14:30:00,76.26,76.33,76.25,76.32,157542.0,71.9239,71.9899,71.9145,71.9805,157542.0
2019-05-16 14:40:00,76.33,76.35,76.25,76.31,137860.0,71.9899,72.0088,71.9145,71.9711,137860.0
2019-05-16 14:50:00,76.32,76.33,76.17,76.25,233067.0,71.9805,71.9899,71.839,71.9145,233067.0
2019-05-16 15:00:00,76.24,76.25,76.09,76.12,430810.0,71.9051,71.9145,71.7636,71.7919,430810.0
2019-05-16 15:10:00,76.12,76.16,76.05,76.08,252342.0,71.7919,71.8296,71.7259,71.7542,252342.0
2019-05-16 15:20:00,76.08,76.13,76.05,76.12,197601.0,71.7542,71.8013,71.7259,71.7919,197601.0
2019-05-16 15:30:00,76.11,76.12,75.94,76.02,420507.0,71.7825,71.7919,71.6221,71.6976,420507.0
2019-05-16 15:40:00,76.02,76.04,75.93,75.96,726090.0,71.6976,71.7164,71.6127,71.641,726090.0
2019-05-16 15:50:00,75.97,76.05,75.85,76.04,2872339.0,71.6504,71.7259,71.5372,71.7164,2872339.0
2019-05-17 09:30:00,75.22,75.59,75.2,75.58,587239.0,70.9431,71.292,70.9242,71.2826,587239.0
2019-05-17 09:40:00,75.56,75.78,75.54,75.71,455544.0,71.2637,71.4712,71.2449,71.4052,455544.0
2019-05-17 09:50:00,75.7,75.7,75.4,75.55,398797.0,71.3958,71.3958,71.1128,71.2543,398797.0
2019-05-17 10:00:00,75.54,75.73,75.48,75.52,479503.0,71.2449,71.4241,71.1883,71.226,479503.0
2019-05-17 10:10:00,75.52,75.6,75.3,75.6,178136.0,71.226,71.3014,71.0185,71.3014,178136.0
2019-05-17 10:20:00,75.6,75.89,75.58,75.84,385869.0,71.3014,71.575,71.2826,71.5278,385869.0
2019-05-17 10:30:00,75.84,75.87,75.7,75.76,362930.0,71.5278,71.5561,71.3958,71.4524,362930.0
2019-05-17 10:40:00,75.76,75.97,75.76,75.92,212482.0,71.4524,71.6504,71.4524,71.6033,212482.0
2019-05-17 10:50:00,75.91,76.29,75.91,76.22,273337.0,71.5938,71.9522,71.5938,71.8862,273337.0
2019-05-17 11:00:00,76.22,76.4,76.22,76.34,209648.0,71.8862,72.056,71.8862,71.9994,209648.0
2019-05-17 11:10:00,76.34,76.39,76.21,76.25,170127.0,71.9994,72.0465,71.8768,71.9145,170127.0
2019-05-17 11:20:00,76.26,76.29,76.14,76.17,110502.0,71.9239,71.9522,71.8107,71.839,110502.0
2019-05-17 11:30:00,76.17,76.19,75.93,75.93,258781.0,71.839,71.8579,71.6127,71.6127,258781.0
2019-05-17 11:40:00,75.93,75.94,75.77,75.8,322881.0,71.6127,71.6221,71.4618,71.4901,322881.0
2019-05-17 11:50:00,75.8,75.89,75.69,75.84,200500.0,71.4901,71.575,71.3863,71.5278,200500.0
2019-05-17 12:00:00,75.84,75.87,75.61,75.71,184727.0,71.5278,71.5561,71.3109,71.4052,184727.0
2019-05-17 12:10:00,75.7,75.81,75.61,75.79,180970.0,71.3958,71.4995,71.3109,71.4806,180970.0
2019-05-17 12:20:00,75.79,75.84,75.7,75.73,206437.0,71.4806,71.5278,71.3958,71.4241,206437.0
2019-05-17 12:30:00,75.74,75.76,75.64,75.73,104800.0,71.4335,71.4524,71.3392,71.4241,104800.0
2019-05-17 12:40:00,75.74,75.89,75.71,75.84,154566.0,71.4335,71.575,71.4052,71.5278,154566.0
2019-05-17 12:50:00,75.85,75.9,75.79,75.87,105833.0,71.5372,71.5844,71.4806,71.5561,105833.0
2019-05-17 13:00:00,75.88,75.92,75.83,75.92,78112.0,71.5655,71.6033,71.5184,71.6033,78112.0
2019-05-17 13:10:00,75.93,76.03,75.9,75.97,116744.0,71.6127,71.707,71.5844,71.6504,116744.0
2019-05-17 13:20:00,75.97,76.02,75.84,75.84,75288.0,71.6504,71.6976,71.5278,71.5278,75288.0
2019-05-17 13:30:00,75.84,75.94,75.75,75.91,102876.0,71.5278,71.6221,71.4429,71.5938,102876.0
2019-05-17 13:40:00,75.92,75.96,75.8,75.92,199512.0,71.6033,71.641,71.4901,71.6033,199512.0
2019-05-17 13:50:00,75.92,75.96,75.88,75.94,92596.0,71.6033,71.641,71.5655,71.6221,92596.0
2019-05-17 14:00:00,75.93,76.02,75.87,75.93,157218.0,71.6127,71.6976,71.5561,71.6127,157218.0
2019-05-17 14:10:00,75.93,75.94,75.83,75.89,98476.0,71.6127,71.6221,71.5184,71.575,98476.0
2019-05-17 14:20:00,75.89,75.92,75.83,75.88,72384.0,71.575,71.6033,71.5184,71.5655,72384.0
2019-05-17 14:30:00,75.87,75.88,75.81,75.85,140943.0,71.5561,71.5655,71.4995,71.5372,140943.0
2019-05-17 14:40:00,75.85,75.87,75.79,75.87,84244.0,71.5372,71.5561,71.4806,71.5561,84244.0
2019-05-17 14:50:00,75.88,75.92,75.87,75.9,93165.0,71.5655,71.6033,71.5561,71.5844,93165.0
2019-05-17 15:00:00,75.9,75.92,75.42,75.43,608676.0,71.5844,71.6033,71.1317,71.1411,608676.0
2019-05-17 15:10:00,75.43,75.45,75.27,75.33,727599.0,71.1411,71.16,70.9902,71.0468,727599.0
2019-05-17 15:20:00,75.33,75.53,75.28,75.5,447891.0,71.0468,71.2354,70.9996,71.2071,447891.0
2019-05-17 15:30:00,75.49,75.51,75.35,75.35,573200.0,71.1977,71.2166,71.0657,71.0657,573200.0
2019-05-17 15:40:00,75.34,75.52,75.27,75.37,903809.0,71.0562,71.226,70.9902,71.0845,903809.0
2019-05-17 15:50:00,75.37,75.53,75.32,75.39,2330809.0,71.0845,71.2354,71.0374,71.1034,2330809.0
2019-05-20 09:30:00,74.11,74.23,73.7,73.83,758149.0,69.8962,70.0093,69.5095,69.6321,758149.0
2019-05-20 09:40:00,73.81,74.29,73.71,74.12,568403.0,69.6132,70.0659,69.5189,69.9056,568403.0
2019-05-20 09:50:00,74.09,74.3,73.91,74.26,560827.0,69.8773,70.0754,69.7075,70.0376,560827.0
2019-05-20 10:00:00,74.25,74.26,74.0,74.18,275319.0,70.0282,70.0376,69.7924,69.9622,275319.0
2019-05-20 10:10:00,74.18,74.27,74.05,74.17,228461.0,69.9622,70.0471,69.8396,69.9528,228461.0
2019-05-20 10:20:00,74.16,74.56,74.15,74.48,302592.0,69.9433,70.3206,69.9339,70.2451,302592.0
2019-05-20 10:30:00,74.47,74.67,74.43,74.59,214704.0,70.2357,70.4243,70.198,70.3489,214704.0
2019-05-20 10:40:00,74.59,74.69,74.38,74.39,352617.0,70.3489,70.4432,70.1508,70.1602,352617.0
2019-05-20 10:50:00,74.39,74.63,74.33,74.61,474013.0,70.1602,70.3866,70.1037,70.3677,474013.0
2019-05-20 11:00:00,74.62,74.66,74.35,74.35,254711.0,70.3772,70.4149,70.1225,70.1225,254711.0
2019-05-20 11:10:00,74.35,74.49,74.33,74.37,206451.0,70.1225,70.2546,70.1037,70.1414,206451.0
2019-05-20 11:20:00,74.37,74.48,74.3,74.43,209476.0,70.1414,70.2451,70.0754,70.198,209476.0
2019-05-20 11:30:00,74.43,74.55,74.25,74.32,350249.0,70.198,70.3112,70.0282,70.0942,350249.0
2019-05-20 11:40:00,74.32,74.5,74.3,74.47,155440.0,70.0942,70.264,70.0754,70.2357,155440.0
2019-05-20 11:50:00,74.46,74.52,74.33,74.43,184322.0,70.2263,70.2829,70.1037,70.198,184322.0
2019-05-20 12:00:00,74.43,74.56,74.35,74.5,205480.0,70.198,70.3206,70.1225,70.264,205480.0
2019-05-20 12:10:00,74.5,74.65,74.49,74.57,120732.0,70.264,70.4055,70.2546,70.33,120732.0
2019-05-20 12:20:00,74.57,74.61,74.42,74.43,134497.0,70.33,70.3677,70.1885,70.198,134497.0
2019-05-20 12:30:00,74.43,74.5,74.3,74.48,310789.0,70.198,70.264,70.0754,70.2451,310789.0
2019-05-20 12:40:00,74.47,74.48,74.34,74.34,250011.0,70.2357,70.2451,70.1131,70.1131,250011.0
2019-05-20 12:50:00,74.35,74.39,74.23,74.26,180665.0,70.1225,70.1602,70.0093,70.0376,180665.0
2019-05-20 13:00:00,74.23,74.28,74.17,74.21,129948.0,70.0093,70.0565,69.9528,69.9905,129948.0
2019-05-20 13:10:00,74.22,74.31,74.21,74.25,141421.0,69.9999,70.0848,69.9905,70.0282,141421.0
2019-05-20 13:20:00,74.26,74.3,74.17,74.29,133898.0,70.0376,70.0754,69.9528,70.0659,133898.0
2019-05-20 13:30:00,74.28,74.32,74.22,74.28,157947.0,70.0565,70.0942,69.9999,70.0565,157947.0
2019-05-20 13:40:00,74.28,74.33,74.21,74.29,197758.0,70.0565,70.1037,69.9905,70.0659,197758.0
2019-05-20 13:50:00,74.29,74.32,74.12,74.23,192845.0,70.0659,70.0942,69.9056,70.0093,192845.0
2019-05-20 14:00:00,74.22,74.24,74.1,74.12,143500.0,69.9999,70.0188,69.8867,69.9056,143500.0
2019-05-20 14:10:00,74.12,74.2,74.07,74.09,168731.0,69.9056,69.9811,69.8584,69.8773,168731.0
2019-05-20 14:20:00,74.09,74.13,74.01,74.05,194257.0,69.8773,69.915,69.8019,69.8396,194257.0
2019-05-20 14:30:00,74.05,74.14,73.92,73.94,213343.0,69.8396,69.9245,69.717,69.7358,213343.0
2019-05-20 14:40:00,73.94,74.01,73.87,73.88,212402.0,69.7358,69.8019,69.6698,69.6792,212402.0
2019-05-20 14:50:00,73.88,73.98,73.87,73.97,315384.0,69.6792,69.7736,69.6698,69.7641,315384.0
2019-05-20 15:00:00,73.96,74.01,73.85,73.87,342375.0,69.7547,69.8019,69.651,69.6698,342375.0
2019-05-20 15:10:00,73.87,74.0,73.78,73.98,520927.0,69.6698,69.7924,69.5849,69.7736,520927.0
2019-05-20 15:20:00,73.97,74.06,73.92,74.05,604107.0,69.7641,69.849,69.717,69.8396,604107.0
2019-05-20 15:30:00,74.05,74.22,74.01,74.17,676906.0,69.8396,69.9999,69.8019,69.9528,676906.0
2019-05-20 15:40:00,74.18,74.21,74.08,74.1,713708.0,69.9622,69.9905,69.8679,69.8867,713708.0
2019-05-20 15:50:00,74.1,74.17,74.06,74.08,1885725.0,69.8867,69.9528,69.849,69.8679,1885725.0
2019-05-21 09:30:00,74.85,75.06,74.8,74.91,781841.0,70.5941,70.7922,70.5469,70.6507,781841.0
2019-05-21 09:40:00,74.91,75.01,74.77,74.92,380853.0,70.6507,70.745,70.5186,70.6601,380853.0
2019-05-21 09:50:00,74.92,74.94,74.76,74.85,284124.0,70.6601,70.679,70.5092,70.5941,284124.0
2019-05-21 10:00:00,74.84,74.95,74.78,74.8,207229.0,70.5847,70.6884,70.5281,70.5469,207229.0
2019-05-21 10:10:00,74.8,74.87,74.68,74.78,213951.0,70.5469,70.613,70.4338,70.5281,213951.0
2019-05-21 10:20:00,74.78,74.89,74.78,74.86,238702.0,70.5281,70.6318,70.5281,70.6035,238702.0
2019-05-21 10:30:00,74.87,75.01,74.83,74.98,215568.0,70.613,70.745,70.5752,70.7167,215568.0
2019-05-21 10:40:00,74.98,75.13,74.95,75.06,226332.0,70.7167,70.8582,70.6884,70.7922,226332.0
2019-05-21 10:50:00,75.06,75.21,75.06,75.12,184916.0,70.7922,70.9336,70.7922,70.8487,184916.0
2019-05-21 11:00:00,75.12,75.18,75.01,75.09,277503.0,70.8487,70.9053,70.745,70.8204,277503.0
2019-05-21 11:10:00,75.1,75.13,75.05,75.1,302567.0,70.8299,70.8582,70.7827,70.8299,302567.0
2019-05-21 11:20:00,75.11,75.15,75.0,75.13,99939.0,70.8393,70.877,70.7356,70.8582,99939.0
2019-05-21 11:30:00,75.14,75.15,74.99,75.06,135705.0,70.8676,70.877,70.7261,70.7922,135705.0
2019-05-21 11:40:00,75.07,75.07,74.97,74.97,139708.0,70.8016,70.8016,70.7073,70.7073,139708.0
2019-05-21 11:50:00,74.98,74.98,74.86,74.92,300897.0,70.7167,70.7167,70.6035,70.6601,300897.0
2019-05-21 12:00:00,74.92,75.07,74.92,74.98,217397.0,70.6601,70.8016,70.6601,70.7167,217397.0
2019-05-21 12:10:00,74.99,75.09,74.98,75.01,104696.0,70.7261,70.8204,70.7167,70.745,104696.0
2019-05-21 12:20:00,75.02,75.07,75.0,75.02,86435.0,70.7544,70.8016,70.7356,70.7544,86435.0
2019-05-21 12:30:00,75.01,75.02,74.93,74.94,188506.0,70.745,70.7544,70.6695,70.679,188506.0
2019-05-21 12:40:00,74.95,75.03,74.93,74.99,155156.0,70.6884,70.7639,70.6695,70.7261,155156.0
2019-05-21 12:50:00,75.0,75.02,74.96,75.01,100181.0,70.7356,70.7544,70.6978,70.745,100181.0
2019-05-21 13:00:00,75.02,75.03,74.99,75.01,63945.0,70.7544,70.7639,70.7261,70.745,63945.0
2019-05-21 13:10:00,75.0,75.05,74.98,75.0,88501.0,70.7356,70.7827,70.7167,70.7356,88501.0
2019-05-21 13:20:00,74.99,75.05,74.97,74.99,168598.0,70.7261,70.7827,70.7073,70.7261,168598.0
2019-05-21 13:30:00,74.98,75.04,74.96,75.03,82284.0,70.7167,70.7733,70.6978,70.7639,82284.0
2019-05-21 13:40:00,75.03,75.09,75.01,75.07,210652.0,70.7639,70.8204,70.745,70.8016,210652.0
2019-05-21 13:50:00,75.07,75.1,75.05,75.09,103206.0,70.8016,70.8299,70.7827,70.8204,103206.0
2019-05-21 14:00:00,75.09,75.13,75.07,75.08,124713.0,70.8204,70.8582,70.8016,70.811,124713.0
2019-05-21 14:10:00,75.09,75.15,75.07,75.15,95723.0,70.8204,70.877,70.8016,70.877,95723.0
2019-05-21 14:20:00,75.15,75.21,75.12,75.2,228399.0,70.877,70.9336,70.8487,70.9242,228399.0
2019-05-21 14:30:00,75.2,75.21,75.15,75.18,124381.0,70.9242,70.9336,70.877,70.9053,124381.0
2019-05-21 14:40:00,75.19,75.22,75.16,75.18,145311.0,70.9148,70.9431,70.8865,70.9053,145311.0
2019-05-21 14:50:00,75.17,75.2,75.05,75.07,326597.0,70.8959,70.9242,70.7827,70.8016,326597.0
2019-05-21 15:00:00,75.07,75.09,75.01,75.06,429418.0,70.8016,70.8204,70.745,70.7922,429418.0
2019-05-21 15:10:00,75.07,75.08,74.99,75.03,347721.0,70.8016,70.811,70.7261,70.7639,347721.0
2019-05-21 15:20:00,75.03,75.06,74.97,75.06,304045.0,70.7639,70.7922,70.7073,70.7922,304045.0
2019-05-21 15:30:00,75.05,75.15,75.04,75.07,570149.0,70.7827,70.877,70.7733,70.8016,570149.0
2019-05-21 15:40:00,75.07,75.08,74.97,75.03,549529.0,70.8016,70.811,70.7073,70.7639,549529.0
2019-05-21 15:50:00,75.03,75.04,74.93,74.99,1549787.0,70.7639,70.7733,70.6695,70.7261,1549787.0
2019-05-22 09:30:00,74.49,74.78,74.45,74.69,468733.0,70.2546,70.5281,70.2168,70.4432,468733.0
2019-05-22 09:40:00,74.69,74.78,74.63,74.72,248783.0,70.4432,70.5281,70.3866,70.4715,248783.0
2019-05-22 09:50:00,74.71,74.87,74.64,74.82,188409.0,70.4621,70.613,70.396,70.5658,188409.0
2019-05-22 10:00:00,74.82,74.84,74.7,74.77,187575.0,70.5658,70.5847,70.4526,70.5186,187575.0
2019-05-22 10:10:00,74.78,75.04,74.68,74.84,837004.0,70.5281,70.7733,70.4338,70.5847,837004.0
2019-05-22 10:20:00,74.84,74.92,74.76,74.78,365540.0,70.5847,70.6601,70.5092,70.5281,365540.0
2019-05-22 10:30:00,74.77,74.84,74.6,74.66,288931.0,70.5186,70.5847,70.3583,70.4149,288931.0
2019-05-22 10:40:00,74.66,74.71,74.59,74.68,193728.0,70.4149,70.4621,70.3489,70.4338,193728.0
2019-05-22 10:50:00,74.67,74.75,74.53,74.59,162032.0,70.4243,70.4998,70.2923,70.3489,162032.0
2019-05-22 11:00:00,74.59,74.6,74.48,74.56,308211.0,70.3489,70.3583,70.2451,70.3206,308211.0
2019-05-22 11:10:00,74.57,74.75,74.55,74.71,182547.0,70.33,70.4998,70.3112,70.4621,182547.0
2019-05-22 11:20:00,74.71,74.81,74.66,74.81,182725.0,70.4621,70.5564,70.4149,70.5564,182725.0
2019-05-22 11:30:00,74.81,74.88,74.64,74.65,192558.0,70.5564,70.6224,70.396,70.4055,192558.0
2019-05-22 11:40:00,74.65,74.71,74.6,74.67,125371.0,70.4055,70.4621,70.3583,70.4243,125371.0
2019-05-22 11:50:00,74.67,74.79,74.63,74.78,156339.0,70.4243,70.5375,70.3866,70.5281,156339.0
2019-05-22 12:00:00,74.78,74.82,74.7,74.74,233869.0,70.5281,70.5658,70.4526,70.4903,233869.0
2019-05-22 12:10:00,74.74,74.79,74.68,74.75,110422.0,70.4903,70.5375,70.4338,70.4998,110422.0
2019-05-22 12:20:00,74.75,74.8,74.69,74.7,96482.0,70.4998,70.5469,70.4432,70.4526,96482.0
2019-05-22 12:30:00,74.7,74.72,74.61,74.67,95300.0,70.4526,70.4715,70.3677,70.4243,95300.0
2019-05-22 12:40:00,74.66,74.68,74.58,74.62,90375.0,70.4149,70.4338,70.3394,70.3772,90375.0
2019-05-22 12:50:00,74.62,74.68,74.61,74.65,101067.0,70.3772,70.4338,70.3677,70.4055,101067.0
2019-05-22 13:00:00,74.65,74.68,74.55,74.56,123847.0,70.4055,70.4338,70.3112,70.3206,123847.0
2019-05-22 13:10:00,74.56,74.63,74.52,74.62,152389.0,70.3206,70.3866,70.2829,70.3772,152389.0
2019-05-22 13:20:00,74.62,74.65,74.54,74.59,320487.0,70.3772,70.4055,70.3017,70.3489,320487.0
2019-05-22 13:30:00,74.59,74.6,74.53,74.59,100233.0,70.3489,70.3583,70.2923,70.3489,100233.0
2019-05-22 13:40:00,74.59,74.7,74.58,74.69,156890.0,70.3489,70.4526,70.3394,70.4432,156890.0
2019-05-22 13:50:00,74.7,74.77,74.67,74.73,140219.0,70.4526,70.5186,70.4243,70.4809,140219.0
2019-05-22 14:00:00,74.74,74.75,74.62,74.72,249139.0,70.4903,70.4998,70.3772,70.4715,249139.0
2019-05-22 14:10:00,74.73,74.73,74.62,74.65,166935.0,70.4809,70.4809,70.3772,70.4055,166935.0
2019-05-22 14:20:00,74.67,74.73,74.65,74.69,164395.0,70.4243,70.4809,70.4055,70.4432,164395.0
2019-05-22 14:30:00,74.69,74.84,74.69,74.83,193633.0,70.4432,70.5847,70.4432,70.5752,193633.0
2019-05-22 14:40:00,74.83,74.86,74.79,74.8,156895.0,70.5752,70.6035,70.5375,70.5469,156895.0
2019-05-22 14:50:00,74.81,74.82,74.74,74.76,262645.0,70.5564,70.5658,70.4903,70.5092,262645.0
2019-05-22 15:00:00,74.77,74.81,74.67,74.69,297587.0,70.5186,70.5564,70.4243,70.4432,297587.0
2019-05-22 15:10:00,74.7,74.74,74.67,74.72,193327.0,70.4526,70.4903,70.4243,70.4715,193327.0
2019-05-22 15:20:00,74.72,74.77,74.69,74.71,221981.0,70.4715,70.5186,70.4432,70.4621,221981.0
2019-05-22 15:30:00,74.71,74.72,74.66,74.72,264100.0,70.4621,70.4715,70.4149,70.4715,264100.0
2019-05-22 15:40:00,74.71,74.74,74.69,74.71,510580.0,70.4621,70.4903,70.4432,70.4621,510580.0
2019-05-22 15:50:00,74.71,74.74,74.55,74.56,1782009.0,70.4621,70.4903,70.3112,70.3206,1782009.0
2019-05-23 09:30:00,73.58,73.62,73.29,73.41,1269238.0,69.3963,69.434,69.1228,69.236,1269238.0
2019-05-23 09:40:00,73.41,73.41,73.17,73.25,679517.0,69.236,69.236,69.0096,69.0851,679517.0
2019-05-23 09:50:00,73.24,73.27,73.07,73.17,417573.0,69.0756,69.1039,68.9153,69.0096,417573.0
2019-05-23 10:00:00,73.17,73.35,73.08,73.09,230293.0,69.0096,69.1794,68.9247,68.9342,230293.0
2019-05-23 10:10:00,73.09,73.18,73.03,73.08,464402.0,68.9342,69.019,68.8776,68.9247,464402.0
2019-05-23 10:20:00,73.08,73.26,72.98,73.22,326552.0,68.9247,69.0945,68.8304,69.0568,326552.0
2019-05-23 10:30:00,73.22,73.35,73.2,73.34,242493.0,69.0568,69.1794,69.0379,69.17,242493.0
2019-05-23 10:40:00,73.35,73.37,73.26,73.31,233681.0,69.1794,69.1982,69.0945,69.1417,233681.0
2019-05-23 10:50:00,73.32,73.46,73.28,73.38,205849.0,69.1511,69.2831,69.1134,69.2077,205849.0
2019-05-23 11:00:00,73.39,73.39,73.21,73.25,276890.0,69.2171,69.2171,69.0473,69.0851,276890.0
2019-05-23 11:10:00,73.24,73.28,73.1,73.21,239857.0,69.0756,69.1134,68.9436,69.0473,239857.0
2019-05-23 11:20:00,73.21,73.39,73.14,73.27,262880.0,69.0473,69.2171,68.9813,69.1039,262880.0
2019-05-23 11:30:00,73.27,73.32,73.14,73.23,134520.0,69.1039,69.1511,68.9813,69.0662,134520.0
2019-05-23 11:40:00,73.22,73.22,73.12,73.18,298754.0,69.0568,69.0568,68.9625,69.019,298754.0
2019-05-23 11:50:00,73.18,73.23,72.98,72.99,218993.0,69.019,69.0662,68.8304,68.8399,218993.0
2019-05-23 12:00:00,72.99,73.11,72.94,72.98,246773.0,68.8399,68.953,68.7927,68.8304,246773.0
2019-05-23 12:10:00,72.98,73.01,72.87,72.91,136706.0,68.8304,68.8587,68.7267,68.7644,136706.0
2019-05-23 12:20:00,72.9,72.99,72.85,72.97,138782.0,68.755,68.8399,68.7078,68.821,138782.0
2019-05-23 12:30:00,72.98,73.0,72.84,72.89,230232.0,68.8304,68.8493,68.6984,68.7455,230232.0
2019-05-23 12:40:00,72.88,72.98,72.87,72.94,211420.0,68.7361,68.8304,68.7267,68.7927,211420.0
2019-05-23 12:50:00,72.94,72.94,72.75,72.8,255369.0,68.7927,68.7927,68.6135,68.6607,255369.0
2019-05-23 13:00:00,72.8,72.95,72.74,72.93,176021.0,68.6607,68.8021,68.6041,68.7833,176021.0
2019-05-23 13:10:00,72.92,72.96,72.83,72.88,255316.0,68.7738,68.8116,68.6889,68.7361,255316.0
2019-05-23 13:20:00,72.87,73.07,72.82,73.0,277360.0,68.7267,68.9153,68.6795,68.8493,277360.0
2019-05-23 13:30:00,73.0,73.08,72.98,73.08,172048.0,68.8493,68.9247,68.8304,68.9247,172048.0
2019-05-23 13:40:00,73.09,73.1,72.93,72.93,118782.0,68.9342,68.9436,68.7833,68.7833,118782.0
2019-05-23 13:50:00,72.93,73.01,72.88,72.98,117270.0,68.7833,68.8587,68.7361,68.8304,117270.0
2019-05-23 14:00:00,72.98,73.06,72.87,72.87,220440.0,68.8304,68.9059,68.7267,68.7267,220440.0
2019-05-23 14:10:00,72.88,72.98,72.83,72.95,106659.0,68.7361,68.8304,68.6889,68.8021,106659.0
2019-05-23 14:20:00,72.96,73.07,72.93,72.93,220367.0,68.8116,68.9153,68.7833,68.7833,220367.0
2019-05-23 14:30:00,72.93,73.03,72.91,72.94,190917.0,68.7833,68.8776,68.7644,68.7927,190917.0
2019-05-23 14:40:00,72.94,72.97,72.85,72.89,252144.0,68.7927,68.821,68.7078,68.7455,252144.0
2019-05-23 14:50:00,72.88,72.95,72.85,72.94,260675.0,68.7361,68.8021,68.7078,68.7927,260675.0
2019-05-23 15:00:00,72.95,72.95,72.83,72.89,429633.0,68.8021,68.8021,68.6889,68.7455,429633.0
2019-05-23 15:10:00,72.89,73.08,72.88,73.05,237256.0,68.7455,68.9247,68.7361,68.8964,237256.0
2019-05-23 15:20:00,73.06,73.37,73.06,73.29,683035.0,68.9059,69.1982,68.9059,69.1228,683035.0
2019-05-23 15:30:00,73.28,73.38,73.21,73.21,568468.0,69.1134,69.2077,69.0473,69.0473,568468.0
2019-05-23 15:40:00,73.21,73.23,72.97,73.07,1021000.0,69.0473,69.0662,68.821,68.9153,1021000.0
2019-05-23 15:50:00,73.06,73.31,73.03,73.28,2519132.0,68.9059,69.1417,68.8776,69.1134,2519132.0
2019-05-24 09:30:00,73.68,73.98,73.68,73.87,423697.0,69.4906,69.7736,69.4906,69.6698,423697.0
2019-05-24 09:40:00,73.86,74.06,73.76,73.78,476252.0,69.6604,69.849,69.5661,69.5849,476252.0
2019-05-24 09:50:00,73.78,73.89,73.74,73.81,227601.0,69.5849,69.6887,69.5472,69.6132,227601.0
2019-05-24 10:00:00,73.81,73.91,73.73,73.76,188327.0,69.6132,69.7075,69.5378,69.5661,188327.0
2019-05-24 10:10:00,73.75,73.82,73.71,73.77,302521.0,69.5566,69.6227,69.5189,69.5755,302521.0
2019-05-24 10:20:00,73.77,73.79,73.56,73.57,220768.0,69.5755,69.5944,69.3774,69.3869,220768.0
2019-05-24 10:30:00,73.59,73.65,73.52,73.62,191474.0,69.4057,69.4623,69.3397,69.434,191474.0
2019-05-24 10:40:00,73.62,73.64,73.42,73.42,127578.0,69.434,69.4529,69.2454,69.2454,127578.0
2019-05-24 10:50:00,73.42,73.46,73.34,73.4,203822.0,69.2454,69.2831,69.17,69.2265,203822.0
2019-05-24 11:00:00,73.4,73.51,73.39,73.43,150374.0,69.2265,69.3303,69.2171,69.2548,150374.0
2019-05-24 11:10:00,73.44,73.47,73.36,73.37,150674.0,69.2643,69.2926,69.1888,69.1982,150674.0
2019-05-24 11:20:00,73.37,73.48,73.36,73.41,246830.0,69.1982,69.302,69.1888,69.236,246830.0
2019-05-24 11:30:00,73.42,73.55,73.38,73.52,322147.0,69.2454,69.368,69.2077,69.3397,322147.0
2019-05-24 11:40:00,73.52,73.56,73.48,73.54,143086.0,69.3397,69.3774,69.302,69.3586,143086.0
2019-05-24 11:50:00,73.54,73.57,73.47,73.49,165530.0,69.3586,69.3869,69.2926,69.3114,165530.0
2019-05-24 12:00:00,73.49,73.57,73.43,73.55,122987.0,69.3114,69.3869,69.2548,69.368,122987.0
2019-05-24 12:10:00,73.56,73.57,73.46,73.51,207297.0,69.3774,69.3869,69.2831,69.3303,207297.0
2019-05-24 12:20:00,73.51,73.66,73.5,73.64,179239.0,69.3303,69.4718,69.3209,69.4529,179239.0
2019-05-24 12:30:00,73.65,73.74,73.63,73.73,105371.0,69.4623,69.5472,69.4435,69.5378,105371.0
2019-05-24 12:40:00,73.73,73.74,73.64,73.65,158820.0,69.5378,69.5472,69.4529,69.4623,158820.0
2019-05-24 12:50:00,73.65,73.69,73.62,73.69,163519.0,69.4623,69.5001,69.434,69.5001,163519.0
2019-05-24 13:00:00,73.7,73.72,73.59,73.61,127198.0,69.5095,69.5283,69.4057,69.4246,127198.0
2019-05-24 13:10:00,73.61,73.62,73.54,73.57,105638.0,69.4246,69.434,69.3586,69.3869,105638.0
2019-05-24 13:20:00,73.58,73.61,73.48,73.49,90085.0,69.3963,69.4246,69.302,69.3114,90085.0
2019-05-24 13:30:00,73.49,73.55,73.47,73.53,99262.0,69.3114,69.368,69.2926,69.3491,99262.0
2019-05-24 13:40:00,73.53,73.58,73.5,73.58,99009.0,69.3491,69.3963,69.3209,69.3963,99009.0
2019-05-24 13:50:00,73.57,73.62,73.49,73.51,85370.0,69.3869,69.434,69.3114,69.3303,85370.0
2019-05-24 14:00:00,73.51,73.52,73.39,73.46,218031.0,69.3303,69.3397,69.2171,69.2831,218031.0
2019-05-24 14:10:00,73.46,73.48,73.38,73.47,114339.0,69.2831,69.302,69.2077,69.2926,114339.0
2019-05-24 14:20:00,73.47,73.5,73.42,73.42,90714.0,69.2926,69.3209,69.2454,69.2454,90714.0
2019-05-24 14:30:00,73.42,73.49,73.42,73.47,85682.0,69.2454,69.3114,69.2454,69.2926,85682.0
2019-05-24 14:40:00,73.47,73.51,73.44,73.45,84445.0,69.2926,69.3303,69.2643,69.2737,84445.0
2019-05-24 14:50:00,73.45,73.51,73.41,73.48,133823.0,69.2737,69.3303,69.236,69.302,133823.0
2019-05-24 15:00:00,73.48,73.55,73.44,73.52,170910.0,69.302,69.368,69.2643,69.3397,170910.0
2019-05-24 15:10:00,73.53,73.53,73.43,73.43,158028.0,69.3491,69.3491,69.2548,69.2548,158028.0
2019-05-24 15:20:00,73.43,73.51,73.42,73.5,158603.0,69.2548,69.3303,69.2454,69.3209,158603.0
2019-05-24 15:30:00,73.5,73.5,73.42,73.44,616058.0,69.3209,69.3209,69.2454,69.2643,616058.0
2019-05-24 15:40:00,73.43,73.44,73.36,73.39,451635.0,69.2548,69.2643,69.1888,69.2171,451635.0
2019-05-24 15:50:00,73.4,73.42,73.22,73.32,2321179.0,69.2265,69.2454,69.0568,69.1511,2321179.0
2019-05-28 09:30:00,73.53,73.99,73.51,73.94,678053.0,69.3491,69.783,69.3303,69.7358,678053.0
2019-05-28 09:40:00,73.94,74.0,73.83,73.87,521945.0,69.7358,69.7924,69.6321,69.6698,521945.0
2019-05-28 09:50:00,73.88,73.93,73.83,73.87,435733.0,69.6792,69.7264,69.6321,69.6698,435733.0
2019-05-28 10:00:00,73.87,73.92,73.69,73.7,190945.0,69.6698,69.717,69.5001,69.5095,190945.0
2019-05-28 10:10:00,73.7,73.73,73.51,73.56,612401.0,69.5095,69.5378,69.3303,69.3774,612401.0
2019-05-28 10:20:00,73.56,73.7,73.54,73.65,191188.0,69.3774,69.5095,69.3586,69.4623,191188.0
2019-05-28 10:30:00,73.65,73.66,73.5,73.52,207754.0,69.4623,69.4718,69.3209,69.3397,207754.0
2019-05-28 10:40:00,73.52,73.69,73.51,73.58,147142.0,69.3397,69.5001,69.3303,69.3963,147142.0
2019-05-28 10:50:00,73.58,73.66,73.51,73.6,198042.0,69.3963,69.4718,69.3303,69.4152,198042.0
2019-05-28 11:00:00,73.6,73.73,73.58,73.67,132951.0,69.4152,69.5378,69.3963,69.4812,132951.0
2019-05-28 11:10:00,73.68,73.78,73.67,73.7,179325.0,69.4906,69.5849,69.4812,69.5095,179325.0
2019-05-28 11:20:00,73.69,73.71,73.56,73.56,290655.0,69.5001,69.5189,69.3774,69.3774,290655.0
2019-05-28 11:30:00,73.55,73.64,73.49,73.62,361360.0,69.368,69.4529,69.3114,69.434,361360.0
2019-05-28 11:40:00,73.62,73.74,73.62,73.7,213408.0,69.434,69.5472,69.434,69.5095,213408.0
2019-05-28 11:50:00,73.69,73.74,73.58,73.72,177547.0,69.5001,69.5472,69.3963,69.5283,177547.0
2019-05-28 12:00:00,73.72,73.84,73.7,73.79,148965.0,69.5283,69.6415,69.5095,69.5944,148965.0
2019-05-28 12:10:00,73.79,73.8,73.76,73.79,293184.0,69.5944,69.6038,69.5661,69.5944,293184.0
2019-05-28 12:20:00,73.78,73.82,73.76,73.78,185935.0,69.5849,69.6227,69.5661,69.5849,185935.0
2019-05-28 12:30:00,73.78,73.82,73.75,73.78,208368.0,69.5849,69.6227,69.5566,69.5849,208368.0
2019-05-28 12:40:00,73.78,73.79,73.67,73.73,108106.0,69.5849,69.5944,69.4812,69.5378,108106.0
2019-05-28 12:50:00,73.72,73.75,73.65,73.67,163149.0,69.5283,69.5566,69.4623,69.4812,163149.0
2019-05-28 13:00:00,73.67,73.69,73.62,73.64,370341.0,69.4812,69.5001,69.434,69.4529,370341.0
2019-05-28 13:10:00,73.64,73.68,73.6,73.6,85269.0,69.4529,69.4906,69.4152,69.4152,85269.0
2019-05-28 13:20:00,73.61,73.66,73.59,73.59,254979.0,69.4246,69.4718,69.4057,69.4057,254979.0
2019-05-28 13:30:00,73.59,73.68,73.57,73.65,313864.0,69.4057,69.4906,69.3869,69.4623,313864.0
2019-05-28 13:40:00,73.65,73.71,73.64,73.66,79201.0,69.4623,69.5189,69.4529,69.4718,79201.0
2019-05-28 13:50:00,73.65,73.67,73.6,73.65,307264.0,69.4623,69.4812,69.4152,69.4623,307264.0
2019-05-28 14:00:00,73.64,73.64,73.55,73.57,327239.0,69.4529,69.4529,69.368,69.3869,327239.0
2019-05-28 14:10:00,73.56,73.59,73.51,73.53,272002.0,69.3774,69.4057,69.3303,69.3491,272002.0
2019-05-28 14:20:00,73.53,73.55,73.45,73.45,460681.0,69.3491,69.368,69.2737,69.2737,460681.0
2019-05-28 14:30:00,73.44,73.53,73.41,73.48,246835.0,69.2643,69.3491,69.236,69.302,246835.0
2019-05-28 14:40:00,73.47,73.48,73.33,73.33,558649.0,69.2926,69.302,69.1605,69.1605,558649.0
2019-05-28 14:50:00,73.33,73.34,73.25,73.34,769582.0,69.1605,69.17,69.0851,69.17,769582.0
2019-05-28 15:00:00,73.33,73.36,73.24,73.26,862649.0,69.1605,69.1888,69.0756,69.0945,862649.0
2019-05-28 15:10:00,73.26,73.32,73.2,73.29,1009844.0,69.0945,69.1511,69.0379,69.1228,1009844.0
2019-05-28 15:20:00,73.3,73.35,73.21,73.23,476276.0,69.1322,69.1794,69.0473,69.0662,476276.0
2019-05-28 15:30:00,73.23,73.29,73.14,73.22,1819124.0,69.0662,69.1228,68.9813,69.0568,1819124.0
2019-05-28 15:40:00,73.22,73.24,73.08,73.17,1899459.0,69.0568,69.0756,68.9247,69.0096,1899459.0
2019-05-28 15:50:00,73.17,73.29,73.05,73.06,7227130.0,69.0096,69.1228,68.8964,68.9059,7227130.0
2019-05-29 09:30:00,72.55,72.65,72.38,72.43,548277.0,68.4249,68.5192,68.2645,68.3117,548277.0
2019-05-29 09:40:00,72.43,72.66,72.39,72.55,422080.0,68.3117,68.5286,68.274,68.4249,422080.0
2019-05-29 09:50:00,72.54,72.62,72.43,72.6,288999.0,68.4154,68.4909,68.3117,68.472,288999.0
2019-05-29 10:00:00,72.58,72.71,72.53,72.69,309836.0,68.4532,68.5758,68.406,68.5569,309836.0
2019-05-29 10:10:00,72.69,73.0,72.65,72.95,280992.0,68.5569,68.8493,68.5192,68.8021,280992.0
2019-05-29 10:20:00,72.95,72.99,72.82,72.98,348587.0,68.8021,68.8399,68.6795,68.8304,348587.0
2019-05-29 10:30:00,72.98,73.01,72.85,72.86,266022.0,68.8304,68.8587,68.7078,68.7172,266022.0
2019-05-29 10:40:00,72.85,72.9,72.8,72.85,378962.0,68.7078,68.755,68.6607,68.7078,378962.0
2019-05-29 10:50:00,72.84,72.85,72.66,72.68,235423.0,68.6984,68.7078,68.5286,68.5475,235423.0
2019-05-29 11:00:00,72.68,72.84,72.62,72.77,489023.0,68.5475,68.6984,68.4909,68.6324,489023.0
2019-05-29 11:10:00,72.76,72.77,72.56,72.66,310574.0,68.6229,68.6324,68.4343,68.5286,310574.0
2019-05-29 11:20:00,72.65,72.66,72.46,72.51,337992.0,68.5192,68.5286,68.34,68.3871,337992.0
2019-05-29 11:30:00,72.5,72.56,72.36,72.36,266065.0,68.3777,68.4343,68.2457,68.2457,266065.0
2019-05-29 11:40:00,72.36,72.43,72.26,72.39,273978.0,68.2457,68.3117,68.1514,68.274,273978.0
2019-05-29 11:50:00,72.38,72.41,72.17,72.32,310064.0,68.2645,68.2928,68.0665,68.2079,310064.0
2019-05-29 12:00:00,72.32,72.45,72.25,72.43,388362.0,68.2079,68.3306,68.1419,68.3117,388362.0
2019-05-29 12:10:00,72.43,72.47,72.37,72.46,169255.0,68.3117,68.3494,68.2551,68.34,169255.0
2019-05-29 12:20:00,72.45,72.56,72.38,72.5,389949.0,68.3306,68.4343,68.2645,68.3777,389949.0
2019-05-29 12:30:00,72.5,72.58,72.47,72.54,185876.0,68.3777,68.4532,68.3494,68.4154,185876.0
2019-05-29 12:40:00,72.53,72.61,72.49,72.59,226625.0,68.406,68.4815,68.3683,68.4626,226625.0
2019-05-29 12:50:00,72.58,72.61,72.47,72.49,146942.0,68.4532,68.4815,68.3494,68.3683,146942.0
2019-05-29 13:00:00,72.5,72.75,72.44,72.75,289588.0,68.3777,68.6135,68.3211,68.6135,289588.0
2019-05-29 13:10:00,72.76,72.84,72.65,72.67,222874.0,68.6229,68.6984,68.5192,68.538,222874.0
2019-05-29 13:20:00,72.67,72.74,72.62,72.73,106235.0,68.538,68.6041,68.4909,68.5946,106235.0
2019-05-29 13:30:00,72.73,72.8,72.69,72.79,146938.0,68.5946,68.6607,68.5569,68.6512,146938.0
2019-05-29 13:40:00,72.78,72.86,72.73,72.84,134216.0,68.6418,68.7172,68.5946,68.6984,134216.0
2019-05-29 13:50:00,72.84,72.87,72.71,72.72,170237.0,68.6984,68.7267,68.5758,68.5852,170237.0
2019-05-29 14:00:00,72.72,72.82,72.69,72.69,170023.0,68.5852,68.6795,68.5569,68.5569,170023.0
2019-05-29 14:10:00,72.69,72.72,72.63,72.69,158786.0,68.5569,68.5852,68.5003,68.5569,158786.0
2019-05-29 14:20:00,72.69,72.73,72.66,72.72,107229.0,68.5569,68.5946,68.5286,68.5852,107229.0
2019-05-29 14:30:00,72.72,72.72,72.48,72.49,207466.0,68.5852,68.5852,68.3589,68.3683,207466.0
2019-05-29 14:40:00,72.49,72.49,72.37,72.43,200188.0,68.3683,68.3683,68.2551,68.3117,200188.0
2019-05-29 14:50:00,72.42,72.48,72.33,72.46,138950.0,68.3023,68.3589,68.2174,68.34,138950.0
2019-05-29 15:00:00,72.45,72.45,72.29,72.39,259680.0,68.3306,68.3306,68.1797,68.274,259680.0
2019-05-29 15:10:00,72.39,72.48,72.33,72.39,303452.0,68.274,68.3589,68.2174,68.274,303452.0
2019-05-29 15:20:00,72.39,72.55,72.37,72.54,287187.0,68.274,68.4249,68.2551,68.4154,287187.0
2019-05-29 15:30:00,72.53,72.71,72.46,72.68,775841.0,68.406,68.5758,68.34,68.5475,775841.0
2019-05-29 15:40:00,72.68,72.78,72.59,72.6,684694.0,68.5475,68.6418,68.4626,68.472,684694.0
2019-05-29 15:50:00,72.61,72.74,72.49,72.63,2346439.0,68.4815,68.6041,68.3683,68.5003,2346439.0
2019-05-30 09:30:00,72.83,73.18,72.83,73.13,367655.0,68.6889,69.019,68.6889,68.9719,367655.0
2019-05-30 09:40:00,73.13,73.18,73.02,73.14,325705.0,68.9719,69.019,68.8681,68.9813,325705.0
2019-05-30 09:50:00,73.14,73.18,73.06,73.1,367180.0,68.9813,69.019,68.9059,68.9436,367180.0
2019-05-30 10:00:00,73.1,73.14,72.97,73.01,308157.0,68.9436,68.9813,68.821,68.8587,308157.0
2019-05-30 10:10:00,73.0,73.12,72.98,73.1,182006.0,68.8493,68.9625,68.8304,68.9436,182006.0
2019-05-30 10:20:00,73.09,73.13,73.03,73.1,97305.0,68.9342,68.9719,68.8776,68.9436,97305.0
2019-05-30 10:30:00,73.12,73.26,73.12,73.15,137046.0,68.9625,69.0945,68.9625,68.9908,137046.0
2019-05-30 10:40:00,73.15,73.23,73.11,73.16,164858.0,68.9908,69.0662,68.953,69.0002,164858.0
2019-05-30 10:50:00,73.16,73.18,72.97,73.03,191648.0,69.0002,69.019,68.821,68.8776,191648.0
2019-05-30 11:00:00,73.01,73.05,72.88,73.0,193534.0,68.8587,68.8964,68.7361,68.8493,193534.0
2019-05-30 11:10:00,72.99,73.08,72.92,73.06,109058.0,68.8399,68.9247,68.7738,68.9059,109058.0
2019-05-30 11:20:00,73.06,73.08,72.94,73.01,189635.0,68.9059,68.9247,68.7927,68.8587,189635.0
2019-05-30 11:30:00,73.01,73.04,72.89,72.97,139197.0,68.8587,68.887,68.7455,68.821,139197.0
2019-05-30 11:40:00,72.97,73.04,72.86,72.92,113418.0,68.821,68.887,68.7172,68.7738,113418.0
2019-05-30 11:50:00,72.92,72.94,72.82,72.9,182232.0,68.7738,68.7927,68.6795,68.755,182232.0
2019-05-30 12:00:00,72.91,72.95,72.83,72.85,142222.0,68.7644,68.8021,68.6889,68.7078,142222.0
2019-05-30 12:10:00,72.84,72.9,72.81,72.83,208311.0,68.6984,68.755,68.6701,68.6889,208311.0
2019-05-30 12:20:00,72.84,72.93,72.81,72.87,188756.0,68.6984,68.7833,68.6701,68.7267,188756.0
2019-05-30 12:30:00,72.87,72.99,72.84,72.98,141717.0,68.7267,68.8399,68.6984,68.8304,141717.0
2019-05-30 12:40:00,72.98,73.08,72.98,73.07,209707.0,68.8304,68.9247,68.8304,68.9153,209707.0
2019-05-30 12:50:00,73.08,73.13,73.01,73.02,140274.0,68.9247,68.9719,68.8587,68.8681,140274.0
2019-05-30 13:00:00,73.03,73.05,72.94,72.98,100205.0,68.8776,68.8964,68.7927,68.8304,100205.0
2019-05-30 13:10:00,72.98,73.01,72.92,72.94,79765.0,68.8304,68.8587,68.7738,68.7927,79765.0
2019-05-30 13:20:00,72.94,72.97,72.84,72.88,120970.0,68.7927,68.821,68.6984,68.7361,120970.0
2019-05-30 13:30:00,72.9,72.91,72.77,72.83,137193.0,68.755,68.7644,68.6324,68.6889,137193.0
2019-05-30 13:40:00,72.83,72.84,72.78,72.83,119609.0,68.6889,68.6984,68.6418,68.6889,119609.0
2019-05-30 13:50:00,72.82,72.91,72.82,72.88,104779.0,68.6795,68.7644,68.6795,68.7361,104779.0
2019-05-30 14:00:00,72.88,72.94,72.86,72.91,96534.0,68.7361,68.7927,68.7172,68.7644,96534.0
2019-05-30 14:10:00,72.91,72.93,72.81,72.83,106757.0,68.7644,68.7833,68.6701,68.6889,106757.0
2019-05-30 14:20:00,72.84,72.87,72.73,72.75,285449.0,68.6984,68.7267,68.5946,68.6135,285449.0
2019-05-30 14:30:00,72.76,72.77,72.61,72.62,188456.0,68.6229,68.6324,68.4815,68.4909,188456.0
2019-05-30 14:40:00,72.62,72.8,72.62,72.78,444902.0,68.4909,68.6607,68.4909,68.6418,444902.0
2019-05-30 14:50:00,72.79,72.91,72.74,72.91,400897.0,68.6512,68.7644,68.6041,68.7644,400897.0
2019-05-30 15:00:00,72.9,72.9,72.68,72.75,608398.0,68.755,68.755,68.5475,68.6135,608398.0
2019-05-30 15:10:00,72.75,72.89,72.75,72.83,297733.0,68.6135,68.7455,68.6135,68.6889,297733.0
2019-05-30 15:20:00,72.83,73.01,72.81,72.97,459264.0,68.6889,68.8587,68.6701,68.821,459264.0
2019-05-30 15:30:00,72.97,73.15,72.9,73.09,583658.0,68.821,68.9908,68.755,68.9342,583658.0
2019-05-30 15:40:00,73.09,73.11,73.03,73.09,537773.0,68.9342,68.953,68.8776,68.9342,537773.0
2019-05-30 15:50:00,73.1,73.1,73.01,73.08,1809791.0,68.9436,68.9436,68.8587,68.9247,1809791.0
2019-05-31 09:30:00,72.23,72.34,72.09,72.13,824017.0,68.1231,68.2268,67.991,68.0288,824017.0
2019-05-31 09:40:00,72.13,72.23,72.03,72.1,484227.0,68.0288,68.1231,67.9344,68.0005,484227.0
2019-05-31 09:50:00,72.1,72.23,72.0,72.18,310916.0,68.0005,68.1231,67.9061,68.0759,310916.0
2019-05-31 10:00:00,72.18,72.32,72.13,72.27,127725.0,68.0759,68.2079,68.0288,68.1608,127725.0
2019-05-31 10:10:00,72.28,72.29,72.15,72.22,162061.0,68.1702,68.1797,68.0476,68.1136,162061.0
2019-05-31 10:20:00,72.22,72.36,72.19,72.33,284356.0,68.1136,68.2457,68.0853,68.2174,284356.0
2019-05-31 10:30:00,72.33,72.41,72.29,72.34,283469.0,68.2174,68.2928,68.1797,68.2268,283469.0
2019-05-31 10:40:00,72.34,72.43,72.21,72.43,190544.0,68.2268,68.3117,68.1042,68.3117,190544.0
2019-05-31 10:50:00,72.44,72.53,72.37,72.42,94679.0,68.3211,68.406,68.2551,68.3023,94679.0
2019-05-31 11:00:00,72.42,72.47,72.35,72.41,122683.0,68.3023,68.3494,68.2362,68.2928,122683.0
2019-05-31 11:10:00,72.4,72.52,72.4,72.48,96780.0,68.2834,68.3966,68.2834,68.3589,96780.0
2019-05-31 11:20:00,72.48,72.57,72.47,72.56,92798.0,68.3589,68.4437,68.3494,68.4343,92798.0
2019-05-31 11:30:00,72.56,72.57,72.38,72.42,279742.0,68.4343,68.4437,68.2645,68.3023,279742.0
2019-05-31 11:40:00,72.42,72.5,72.4,72.49,82968.0,68.3023,68.3777,68.2834,68.3683,82968.0
2019-05-31 11:50:00,72.49,72.51,72.33,72.4,170558.0,68.3683,68.3871,68.2174,68.2834,170558.0
2019-05-31 12:00:00,72.4,72.42,72.29,72.31,147719.0,68.2834,68.3023,68.1797,68.1985,147719.0
2019-05-31 12:10:00,72.3,72.31,72.24,72.27,137481.0,68.1891,68.1985,68.1325,68.1608,137481.0
2019-05-31 12:20:00,72.26,72.28,72.18,72.22,69925.0,68.1514,68.1702,68.0759,68.1136,69925.0
2019-05-31 12:30:00,72.21,72.29,72.17,72.2,194852.0,68.1042,68.1797,68.0665,68.0948,194852.0
2019-05-31 12:40:00,72.21,72.26,72.17,72.23,144873.0,68.1042,68.1514,68.0665,68.1231,144873.0
2019-05-31 12:50:00,72.23,72.27,72.13,72.19,151801.0,68.1231,68.1608,68.0288,68.0853,151801.0
2019-05-31 13:00:00,72.2,72.24,72.16,72.24,91910.0,68.0948,68.1325,68.057,68.1325,91910.0
2019-05-31 13:10:00,72.24,72.33,72.23,72.27,123977.0,68.1325,68.2174,68.1231,68.1608,123977.0
2019-05-31 13:20:00,72.28,72.34,72.26,72.34,93004.0,68.1702,68.2268,68.1514,68.2268,93004.0
2019-05-31 13:30:00,72.33,72.38,72.3,72.37,89163.0,68.2174,68.2645,68.1891,68.2551,89163.0
2019-05-31 13:40:00,72.38,72.41,72.32,72.39,109025.0,68.2645,68.2928,68.2079,68.274,109025.0
2019-05-31 13:50:00,72.39,72.39,72.28,72.36,210639.0,68.274,68.274,68.1702,68.2457,210639.0
2019-05-31 14:00:00,72.36,72.39,72.22,72.25,179933.0,68.2457,68.274,68.1136,68.1419,179933.0
2019-05-31 14:10:00,72.25,72.25,72.12,72.14,289992.0,68.1419,68.1419,68.0193,68.0382,289992.0
2019-05-31 14:20:00,72.14,72.18,72.09,72.1,259505.0,68.0382,68.0759,67.991,68.0005,259505.0
2019-05-31 14:30:00,72.1,72.11,72.0,72.03,190036.0,68.0005,68.0099,67.9061,67.9344,190036.0
2019-05-31 14:40:00,72.02,72.21,72.0,72.13,392803.0,67.925,68.1042,67.9061,68.0288,392803.0
2019-05-31 14:50:00,72.13,72.24,72.13,72.14,126470.0,68.0288,68.1325,68.0288,68.0382,126470.0
2019-05-31 15:00:00,72.13,72.15,72.03,72.09,369787.0,68.0288,68.0476,67.9344,67.991,369787.0
2019-05-31 15:10:00,72.09,72.13,72.06,72.06,193331.0,67.991,68.0288,67.9627,67.9627,193331.0
2019-05-31 15:20:00,72.06,72.07,71.92,72.02,500239.0,67.9627,67.9722,67.8307,67.925,500239.0
2019-05-31 15:30:00,72.01,72.06,71.86,71.89,493260.0,67.9156,67.9627,67.7741,67.8024,493260.0
2019-05-31 15:40:00,71.89,72.04,71.87,72.0,707157.0,67.8024,67.9439,67.7835,67.9061,707157.0
2019-05-31 15:50:00,72.0,72.05,71.89,71.89,1924213.0,67.9061,67.9533,67.8024,67.8024,1924213.0
2019-06-03 09:30:00,72.04,72.4,72.0,72.25,527971.0,67.9439,68.2834,67.9061,68.1419,527971.0
2019-06-03 09:40:00,72.24,72.31,71.79,71.9,526933.0,68.1325,68.1985,67.7081,67.8118,526933.0
2019-06-03 09:50:00,71.9,71.95,71.66,71.66,330536.0,67.8118,67.859,67.5855,67.5855,330536.0
2019-06-03 10:00:00,71.66,71.73,71.38,71.7,556084.0,67.5855,67.6515,67.3214,67.6232,556084.0
2019-06-03 10:10:00,71.69,71.82,71.63,71.8,396639.0,67.6138,67.7364,67.5572,67.7175,396639.0
2019-06-03 10:20:00,71.81,71.94,71.75,71.93,366002.0,67.7269,67.8496,67.6704,67.8401,366002.0
2019-06-03 10:30:00,71.95,71.99,71.8,71.93,184765.0,67.859,67.8967,67.7175,67.8401,184765.0
2019-06-03 10:40:00,71.95,72.02,71.88,71.89,245581.0,67.859,67.925,67.793,67.8024,245581.0
2019-06-03 10:50:00,71.88,72.08,71.85,72.06,136315.0,67.793,67.9816,67.7647,67.9627,136315.0
2019-06-03 11:00:00,72.05,72.12,71.96,71.98,124782.0,67.9533,68.0193,67.8684,67.8873,124782.0
2019-06-03 11:10:00,71.97,72.01,71.84,71.9,174583.0,67.8778,67.9156,67.7552,67.8118,174583.0
2019-06-03 11:20:00,71.9,72.06,71.88,71.99,203075.0,67.8118,67.9627,67.793,67.8967,203075.0
2019-06-03 11:30:00,71.99,72.03,71.86,71.9,133118.0,67.8967,67.9344,67.7741,67.8118,133118.0
2019-06-03 11:40:00,71.9,71.93,71.77,71.78,237561.0,67.8118,67.8401,67.6892,67.6987,237561.0
2019-06-03 11:50:00,71.78,71.8,71.63,71.66,456562.0,67.6987,67.7175,67.5572,67.5855,456562.0
2019-06-03 12:00:00,71.66,71.72,71.39,71.44,561226.0,67.5855,67.6421,67.3308,67.378,561226.0
2019-06-03 12:10:00,71.43,71.48,71.29,71.37,500744.0,67.3686,67.4157,67.2365,67.312,500744.0
2019-06-03 12:20:00,71.36,71.37,71.15,71.19,524825.0,67.3025,67.312,67.1045,67.1422,524825.0
2019-06-03 12:30:00,71.19,71.29,71.08,71.27,355408.0,67.1422,67.2365,67.0385,67.2176,355408.0
2019-06-03 12:40:00,71.28,71.35,71.2,71.32,340704.0,67.2271,67.2931,67.1516,67.2648,340704.0
2019-06-03 12:50:00,71.32,71.32,71.18,71.18,418015.0,67.2648,67.2648,67.1328,67.1328,418015.0
2019-06-03 13:00:00,71.18,71.26,71.04,71.25,247137.0,67.1328,67.2082,67.0007,67.1988,247137.0
2019-06-03 13:10:00,71.25,71.33,71.2,71.25,225839.0,67.1988,67.2742,67.1516,67.1988,225839.0
2019-06-03 13:20:00,71.25,71.64,71.03,71.23,1786568.0,67.1988,67.5666,66.9913,67.1799,1786568.0
2019-06-03 13:30:00,71.2,71.21,70.63,70.66,1004457.0,67.1516,67.1611,66.614,66.6423,1004457.0
2019-06-03 13:40:00,70.65,70.96,70.63,70.82,245140.0,66.6329,66.9253,66.614,66.7932,245140.0
2019-06-03 13:50:00,70.81,71.04,70.77,71.01,215711.0,66.7838,67.0007,66.7461,66.9724,215711.0
2019-06-03 14:00:00,71.01,71.12,70.93,71.07,373551.0,66.9724,67.0762,66.897,67.029,373551.0
2019-06-03 14:10:00,71.07,71.08,70.82,70.82,606833.0,67.029,67.0385,66.7932,66.7932,606833.0
2019-06-03 14:20:00,70.82,70.93,70.78,70.83,218367.0,66.7932,66.897,66.7555,66.8027,218367.0
2019-06-03 14:30:00,70.84,70.95,70.64,70.72,368270.0,66.8121,66.9158,66.6235,66.6989,368270.0
2019-06-03 14:40:00,70.71,70.74,70.6,70.63,284593.0,66.6895,66.7178,66.5857,66.614,284593.0
2019-06-03 14:50:00,70.62,70.64,70.43,70.52,315222.0,66.6046,66.6235,66.4254,66.5103,315222.0
2019-06-03 15:00:00,70.52,70.53,70.29,70.31,411274.0,66.5103,66.5197,66.2934,66.3122,411274.0
2019-06-03 15:10:00,70.3,70.49,70.19,70.45,392804.0,66.3028,66.482,66.1991,66.4443,392804.0
2019-06-03 15:20:00,70.45,70.59,70.24,70.32,513128.0,66.4443,66.5763,66.2462,66.3217,513128.0
2019-06-03 15:30:00,70.31,70.36,70.14,70.3,787988.0,66.3122,66.3594,66.1519,66.3028,787988.0
2019-06-03 15:40:00,70.31,70.55,70.3,70.46,1055678.0,66.3122,66.5386,66.3028,66.4537,1055678.0
2019-06-03 15:50:00,70.46,70.72,70.41,70.63,1834355.0,66.4537,66.6989,66.4065,66.614,1834355.0
2019-06-04 09:30:00,71.53,71.68,71.19,71.22,663847.0,67.4629,67.6043,67.1422,67.1705,663847.0
2019-06-04 09:40:00,71.22,71.41,71.17,71.24,651013.0,67.1705,67.3497,67.1233,67.1894,651013.0
2019-06-04 09:50:00,71.24,71.54,71.16,71.43,473875.0,67.1894,67.4723,67.1139,67.3686,473875.0
2019-06-04 10:00:00,71.43,71.54,71.35,71.42,344528.0,67.3686,67.4723,67.2931,67.3591,344528.0
2019-06-04 10:10:00,71.42,71.75,71.4,71.74,573160.0,67.3591,67.6704,67.3403,67.6609,573160.0
2019-06-04 10:20:00,71.74,72.05,71.67,72.0,418317.0,67.6609,67.9533,67.5949,67.9061,418317.0
2019-06-04 10:30:00,72.0,72.08,71.93,71.93,283793.0,67.9061,67.9816,67.8401,67.8401,283793.0
2019-06-04 10:40:00,71.94,71.99,71.83,71.91,364339.0,67.8496,67.8967,67.7458,67.8213,364339.0
2019-06-04 10:50:00,71.92,72.1,71.92,72.08,239665.0,67.8307,68.0005,67.8307,67.9816,239665.0
2019-06-04 11:00:00,72.08,72.37,72.03,72.34,380794.0,67.9816,68.2551,67.9344,68.2268,380794.0
2019-06-04 11:10:00,72.35,72.43,72.3,72.4,213342.0,68.2362,68.3117,68.1891,68.2834,213342.0
2019-06-04 11:20:00,72.4,72.57,72.36,72.55,210661.0,68.2834,68.4437,68.2457,68.4249,210661.0
2019-06-04 11:30:00,72.56,72.57,72.45,72.45,321723.0,68.4343,68.4437,68.3306,68.3306,321723.0
2019-06-04 11:40:00,72.45,72.57,72.45,72.54,232911.0,68.3306,68.4437,68.3306,68.4154,232911.0
2019-06-04 11:50:00,72.55,72.55,72.42,72.45,157106.0,68.4249,68.4249,68.3023,68.3306,157106.0
2019-06-04 12:00:00,72.44,72.48,72.3,72.35,218220.0,68.3211,68.3589,68.1891,68.2362,218220.0
2019-06-04 12:10:00,72.35,72.37,72.26,72.3,128448.0,68.2362,68.2551,68.1514,68.1891,128448.0
2019-06-04 12:20:00,72.31,72.36,72.27,72.3,121982.0,68.1985,68.2457,68.1608,68.1891,121982.0
2019-06-04 12:30:00,72.31,72.35,72.21,72.27,288342.0,68.1985,68.2362,68.1042,68.1608,288342.0
2019-06-04 12:40:00,72.26,72.44,72.26,72.43,279609.0,68.1514,68.3211,68.1514,68.3117,279609.0
2019-06-04 12:50:00,72.43,72.55,72.43,72.49,211012.0,68.3117,68.4249,68.3117,68.3683,211012.0
2019-06-04 13:00:00,72.48,72.6,72.47,72.56,113122.0,68.3589,68.472,68.3494,68.4343,113122.0
2019-06-04 13:10:00,72.56,72.6,72.41,72.46,129823.0,68.4343,68.472,68.2928,68.34,129823.0
2019-06-04 13:20:00,72.46,72.61,72.43,72.61,199599.0,68.34,68.4815,68.3117,68.4815,199599.0
2019-06-04 13:30:00,72.61,72.67,72.55,72.57,440083.0,68.4815,68.538,68.4249,68.4437,440083.0
2019-06-04 13:40:00,72.57,72.7,72.56,72.69,237908.0,68.4437,68.5663,68.4343,68.5569,237908.0
2019-06-04 13:50:00,72.69,72.74,72.63,72.72,410356.0,68.5569,68.6041,68.5003,68.5852,410356.0
2019-06-04 14:00:00,72.72,72.76,72.6,72.62,166413.0,68.5852,68.6229,68.472,68.4909,166413.0
2019-06-04 14:10:00,72.63,72.66,72.55,72.56,137624.0,68.5003,68.5286,68.4249,68.4343,137624.0
2019-06-04 14:20:00,72.56,72.58,72.5,72.58,251965.0,68.4343,68.4532,68.3777,68.4532,251965.0
2019-06-04 14:30:00,72.58,72.58,72.49,72.57,216044.0,68.4532,68.4532,68.3683,68.4437,216044.0
2019-06-04 14:40:00,72.57,72.64,72.54,72.64,87032.0,68.4437,68.5098,68.4154,68.5098,87032.0
2019-06-04 14:50:00,72.65,72.65,72.54,72.55,156710.0,68.5192,68.5192,68.4154,68.4249,156710.0
2019-06-04 15:00:00,72.56,72.71,72.56,72.71,166482.0,68.4343,68.5758,68.4343,68.5758,166482.0
2019-06-04 15:10:00,72.7,72.75,72.68,72.71,281758.0,68.5663,68.6135,68.5475,68.5758,281758.0
2019-06-04 15:20:00,72.72,72.75,72.67,72.74,198478.0,68.5852,68.6135,68.538,68.6041,198478.0
2019-06-04 15:30:00,72.74,72.75,72.65,72.68,241627.0,68.6041,68.6135,68.5192,68.5475,241627.0
2019-06-04 15:40:00,72.69,72.77,72.62,72.76,398008.0,68.5569,68.6324,68.4909,68.6229,398008.0
2019-06-04 15:50:00,72.76,72.99,72.75,72.95,2463038.0,68.6229,68.8399,68.6135,68.8021,2463038.0
2019-06-05 09:30:00,73.97,74.11,73.9,73.92,485359.0,69.7641,69.8962,69.6981,69.717,485359.0
2019-06-05 09:40:00,73.92,73.93,73.59,73.69,645454.0,69.717,69.7264,69.4057,69.5001,645454.0
2019-06-05 09:50:00,73.69,73.89,73.54,73.89,334498.0,69.5001,69.6887,69.3586,69.6887,334498.0
2019-06-05 10:00:00,73.89,73.99,73.63,73.7,331755.0,69.6887,69.783,69.4435,69.5095,331755.0
2019-06-05 10:10:00,73.7,73.79,73.49,73.61,359839.0,69.5095,69.5944,69.3114,69.4246,359839.0
2019-06-05 10:20:00,73.6,73.67,73.43,73.45,258770.0,69.4152,69.4812,69.2548,69.2737,258770.0
2019-06-05 10:30:00,73.45,73.45,73.27,73.43,292684.0,69.2737,69.2737,69.1039,69.2548,292684.0
2019-06-05 10:40:00,73.44,73.5,73.15,73.15,216420.0,69.2643,69.3209,68.9908,68.9908,216420.0
2019-06-05 10:50:00,73.15,73.24,73.1,73.21,258606.0,68.9908,69.0756,68.9436,69.0473,258606.0
2019-06-05 11:00:00,73.21,73.43,73.15,73.31,358398.0,69.0473,69.2548,68.9908,69.1417,358398.0
2019-06-05 11:10:00,73.3,73.45,73.29,73.43,165540.0,69.1322,69.2737,69.1228,69.2548,165540.0
2019-06-05 11:20:00,73.44,73.69,73.41,73.67,269792.0,69.2643,69.5001,69.236,69.4812,269792.0
2019-06-05 11:30:00,73.67,73.74,73.61,73.63,196882.0,69.4812,69.5472,69.4246,69.4435,196882.0
2019-06-05 11:40:00,73.63,73.66,73.56,73.57,186898.0,69.4435,69.4718,69.3774,69.3869,186898.0
2019-06-05 11:50:00,73.57,73.72,73.54,73.71,160791.0,69.3869,69.5283,69.3586,69.5189,160791.0
2019-06-05 12:00:00,73.71,73.76,73.59,73.62,178283.0,69.5189,69.5661,69.4057,69.434,178283.0
2019-06-05 12:10:00,73.61,73.63,73.43,73.51,377389.0,69.4246,69.4435,69.2548,69.3303,377389.0
2019-06-05 12:20:00,73.51,73.65,73.51,73.64,253879.0,69.3303,69.4623,69.3303,69.4529,253879.0
2019-06-05 12:30:00,73.63,73.63,73.45,73.53,513185.0,69.4435,69.4435,69.2737,69.3491,513185.0
2019-06-05 12:40:00,73.53,73.6,73.51,73.54,85794.0,69.3491,69.4152,69.3303,69.3586,85794.0
2019-06-05 12:50:00,73.54,73.67,73.54,73.56,73776.0,69.3586,69.4812,69.3586,69.3774,73776.0
2019-06-05 13:00:00,73.55,73.74,73.55,73.72,225370.0,69.368,69.5472,69.368,69.5283,225370.0
2019-06-05 13:10:00,73.72,73.76,73.69,73.74,325554.0,69.5283,69.5661,69.5001,69.5472,325554.0
2019-06-05 13:20:00,73.74,73.75,73.63,73.7,148670.0,69.5472,69.5566,69.4435,69.5095,148670.0
2019-06-05 13:30:00,73.72,73.76,73.65,73.73,148526.0,69.5283,69.5661,69.4623,69.5378,148526.0
2019-06-05 13:40:00,73.73,73.76,73.68,73.71,90041.0,69.5378,69.5661,69.4906,69.5189,90041.0
2019-06-05 13:50:00,73.7,73.74,73.62,73.72,118714.0,69.5095,69.5472,69.434,69.5283,118714.0
2019-06-05 14:00:00,73.71,73.78,73.66,73.77,105053.0,69.5189,69.5849,69.4718,69.5755,105053.0
2019-06-05 14:10:00,73.77,73.81,73.69,73.71,101456.0,69.5755,69.6132,69.5001,69.5189,101456.0
2019-06-05 14:20:00,73.7,73.76,73.68,73.75,100011.0,69.5095,69.5661,69.4906,69.5566,100011.0
2019-06-05 14:30:00,73.74,73.79,73.73,73.75,103158.0,69.5472,69.5944,69.5378,69.5566,103158.0
2019-06-05 14:40:00,73.75,73.8,73.73,73.74,125694.0,69.5566,69.6038,69.5378,69.5472,125694.0
2019-06-05 14:50:00,73.74,73.74,73.63,73.71,133944.0,69.5472,69.5472,69.4435,69.5189,133944.0
2019-06-05 15:00:00,73.71,73.75,73.64,73.66,136350.0,69.5189,69.5566,69.4529,69.4718,136350.0
2019-06-05 15:10:00,73.66,73.77,73.63,73.75,236162.0,69.4718,69.5755,69.4435,69.5566,236162.0
2019-06-05 15:20:00,73.75,73.81,73.73,73.77,143529.0,69.5566,69.6132,69.5378,69.5755,143529.0
2019-06-05 15:30:00,73.77,73.78,73.61,73.7,676784.0,69.5755,69.5849,69.4246,69.5095,676784.0
2019-06-05 15:40:00,73.7,73.84,73.7,73.8,732266.0,69.5095,69.6415,69.5095,69.6038,732266.0
2019-06-05 15:50:00,73.81,74.01,73.8,73.96,2376264.0,69.6132,69.8019,69.6038,69.7547,2376264.0
2019-06-06 09:30:00,74.14,74.23,73.99,74.18,401462.0,69.9245,70.0093,69.783,69.9622,401462.0
2019-06-06 09:40:00,74.19,74.23,73.89,73.96,294800.0,69.9716,70.0093,69.6887,69.7547,294800.0
2019-06-06 09:50:00,73.97,74.06,73.85,73.86,108665.0,69.7641,69.849,69.651,69.6604,108665.0
2019-06-06 10:00:00,73.86,74.02,73.85,73.93,167523.0,69.6604,69.8113,69.651,69.7264,167523.0
2019-06-06 10:10:00,73.92,74.0,73.87,73.96,247217.0,69.717,69.7924,69.6698,69.7547,247217.0
2019-06-06 10:20:00,73.97,73.99,73.84,73.85,517379.0,69.7641,69.783,69.6415,69.651,517379.0
2019-06-06 10:30:00,73.86,73.95,73.79,73.95,148525.0,69.6604,69.7453,69.5944,69.7453,148525.0
2019-06-06 10:40:00,73.95,74.02,73.89,73.95,195292.0,69.7453,69.8113,69.6887,69.7453,195292.0
2019-06-06 10:50:00,73.97,74.02,73.91,73.91,237118.0,69.7641,69.8113,69.7075,69.7075,237118.0
2019-06-06 11:00:00,73.9,74.04,73.84,74.04,176319.0,69.6981,69.8302,69.6415,69.8302,176319.0
2019-06-06 11:10:00,74.03,74.08,73.95,74.08,125488.0,69.8207,69.8679,69.7453,69.8679,125488.0
2019-06-06 11:20:00,74.08,74.21,74.04,74.21,202749.0,69.8679,69.9905,69.8302,69.9905,202749.0
2019-06-06 11:30:00,74.2,74.29,74.19,74.26,154200.0,69.9811,70.0659,69.9716,70.0376,154200.0
2019-06-06 11:40:00,74.25,74.32,74.05,74.08,365336.0,70.0282,70.0942,69.8396,69.8679,365336.0
2019-06-06 11:50:00,74.09,74.16,74.08,74.14,122509.0,69.8773,69.9433,69.8679,69.9245,122509.0
2019-06-06 12:00:00,74.14,74.2,74.11,74.15,129731.0,69.9245,69.9811,69.8962,69.9339,129731.0
2019-06-06 12:10:00,74.14,74.21,74.08,74.2,139556.0,69.9245,69.9905,69.8679,69.9811,139556.0
2019-06-06 12:20:00,74.19,74.21,74.14,74.16,122243.0,69.9716,69.9905,69.9245,69.9433,122243.0
2019-06-06 12:30:00,74.15,74.22,74.14,74.16,133376.0,69.9339,69.9999,69.9245,69.9433,133376.0
2019-06-06 12:40:00,74.16,74.29,74.15,74.29,122838.0,69.9433,70.0659,69.9339,70.0659,122838.0
2019-06-06 12:50:00,74.29,74.29,74.2,74.24,106970.0,70.0659,70.0659,69.9811,70.0188,106970.0
2019-06-06 13:00:00,74.24,74.29,74.19,74.21,94209.0,70.0188,70.0659,69.9716,69.9905,94209.0
2019-06-06 13:10:00,74.2,74.28,74.17,74.23,104157.0,69.9811,70.0565,69.9528,70.0093,104157.0
2019-06-06 13:20:00,74.23,74.26,74.18,74.24,108465.0,70.0093,70.0376,69.9622,70.0188,108465.0
2019-06-06 13:30:00,74.24,74.29,74.24,74.26,307550.0,70.0188,70.0659,70.0188,70.0376,307550.0
2019-06-06 13:40:00,74.25,74.31,74.24,74.28,192867.0,70.0282,70.0848,70.0188,70.0565,192867.0
2019-06-06 13:50:00,74.28,74.32,74.27,74.28,93545.0,70.0565,70.0942,70.0471,70.0565,93545.0
2019-06-06 14:00:00,74.28,74.29,74.22,74.26,122026.0,70.0565,70.0659,69.9999,70.0376,122026.0
2019-06-06 14:10:00,74.26,74.31,74.26,74.28,107099.0,70.0376,70.0848,70.0376,70.0565,107099.0
2019-06-06 14:20:00,74.29,74.3,74.22,74.25,98667.0,70.0659,70.0754,69.9999,70.0282,98667.0
2019-06-06 14:30:00,74.24,74.53,74.23,74.44,833956.0,70.0188,70.2923,70.0093,70.2074,833956.0
2019-06-06 14:40:00,74.44,74.62,74.41,74.52,229951.0,70.2074,70.3772,70.1791,70.2829,229951.0
2019-06-06 14:50:00,74.53,74.55,74.46,74.49,200855.0,70.2923,70.3112,70.2263,70.2546,200855.0
2019-06-06 15:00:00,74.49,74.58,74.46,74.56,206964.0,70.2546,70.3394,70.2263,70.3206,206964.0
2019-06-06 15:10:00,74.56,74.73,74.55,74.71,230681.0,70.3206,70.4809,70.3112,70.4621,230681.0
2019-06-06 15:20:00,74.71,74.79,74.69,74.76,416435.0,70.4621,70.5375,70.4432,70.5092,416435.0
2019-06-06 15:30:00,74.76,74.95,74.72,74.88,869891.0,70.5092,70.6884,70.4715,70.6224,869891.0
2019-06-06 15:40:00,74.87,74.9,74.73,74.82,545666.0,70.613,70.6413,70.4809,70.5658,545666.0
2019-06-06 15:50:00,74.81,74.88,74.7,74.79,1751965.0,70.5564,70.6224,70.4526,70.5375,1751965.0
2019-06-07 09:30:00,75.19,75.57,75.04,75.57,258861.0,70.9148,71.2732,70.7733,71.2732,258861.0
2019-06-07 09:40:00,75.56,75.76,75.55,75.73,249269.0,71.2637,71.4524,71.2543,71.4241,249269.0
2019-06-07 09:50:00,75.73,75.88,75.66,75.85,325536.0,71.4241,71.5655,71.358,71.5372,325536.0
2019-06-07 10:00:00,75.85,75.98,75.84,75.87,200081.0,71.5372,71.6598,71.5278,71.5561,200081.0
2019-06-07 10:10:00,75.88,75.95,75.82,75.94,221794.0,71.5655,71.6315,71.5089,71.6221,221794.0
2019-06-07 10:20:00,75.94,76.1,75.87,76.07,470175.0,71.6221,71.773,71.5561,71.7447,470175.0
2019-06-07 10:30:00,76.08,76.28,76.08,76.2,348125.0,71.7542,71.9428,71.7542,71.8673,348125.0
2019-06-07 10:40:00,76.2,76.43,76.2,76.37,260260.0,71.8673,72.0843,71.8673,72.0277,260260.0
2019-06-07 10:50:00,76.36,76.55,76.35,76.55,513821.0,72.0182,72.1974,72.0088,72.1974,513821.0
2019-06-07 11:00:00,76.55,76.64,76.35,76.36,449343.0,72.1974,72.2823,72.0088,72.0182,449343.0
2019-06-07 11:10:00,76.36,76.45,76.29,76.42,506367.0,72.0182,72.1031,71.9522,72.0748,506367.0
2019-06-07 11:20:00,76.42,76.47,76.26,76.28,470244.0,72.0748,72.122,71.9239,71.9428,470244.0
2019-06-07 11:30:00,76.29,76.37,76.23,76.28,529360.0,71.9522,72.0277,71.8956,71.9428,529360.0
2019-06-07 11:40:00,76.27,76.4,76.27,76.38,141416.0,71.9334,72.056,71.9334,72.0371,141416.0
2019-06-07 11:50:00,76.39,76.42,76.3,76.31,116849.0,72.0465,72.0748,71.9616,71.9711,116849.0
2019-06-07 12:00:00,76.3,76.32,76.23,76.29,87198.0,71.9616,71.9805,71.8956,71.9522,87198.0
2019-06-07 12:10:00,76.28,76.32,76.24,76.29,129368.0,71.9428,71.9805,71.9051,71.9522,129368.0
2019-06-07 12:20:00,76.29,76.34,76.26,76.34,118699.0,71.9522,71.9994,71.9239,71.9994,118699.0
2019-06-07 12:30:00,76.33,76.34,76.19,76.24,139268.0,71.9899,71.9994,71.8579,71.9051,139268.0
2019-06-07 12:40:00,76.24,76.33,76.23,76.3,94388.0,71.9051,71.9899,71.8956,71.9616,94388.0
2019-06-07 12:50:00,76.3,76.36,76.25,76.36,85534.0,71.9616,72.0182,71.9145,72.0182,85534.0
2019-06-07 13:00:00,76.37,76.4,76.33,76.34,72543.0,72.0277,72.056,71.9899,71.9994,72543.0
2019-06-07 13:10:00,76.33,76.39,76.27,76.35,130953.0,71.9899,72.0465,71.9334,72.0088,130953.0
2019-06-07 13:20:00,76.36,76.38,76.23,76.27,116031.0,72.0182,72.0371,71.8956,71.9334,116031.0
2019-06-07 13:30:00,76.28,76.39,76.28,76.37,95467.0,71.9428,72.0465,71.9428,72.0277,95467.0
2019-06-07 13:40:00,76.38,76.39,76.29,76.29,124244.0,72.0371,72.0465,71.9522,71.9522,124244.0
2019-06-07 13:50:00,76.3,76.36,76.28,76.36,105043.0,71.9616,72.0182,71.9428,72.0182,105043.0
2019-06-07 14:00:00,76.36,76.36,76.26,76.32,116791.0,72.0182,72.0182,71.9239,71.9805,116791.0
2019-06-07 14:10:00,76.32,76.38,76.31,76.36,63511.0,71.9805,72.0371,71.9711,72.0182,63511.0
2019-06-07 14:20:00,76.36,76.44,76.35,76.39,118386.0,72.0182,72.0937,72.0088,72.0465,118386.0
2019-06-07 14:30:00,76.39,76.41,76.34,76.39,83289.0,72.0465,72.0654,71.9994,72.0465,83289.0
2019-06-07 14:40:00,76.39,76.4,76.22,76.23,139894.0,72.0465,72.056,71.8862,71.8956,139894.0
2019-06-07 14:50:00,76.23,76.31,76.2,76.21,163534.0,71.8956,71.9711,71.8673,71.8768,163534.0
2019-06-07 15:00:00,76.22,76.3,76.2,76.25,154614.0,71.8862,71.9616,71.8673,71.9145,154614.0
2019-06-07 15:10:00,76.24,76.29,76.21,76.25,171267.0,71.9051,71.9522,71.8768,71.9145,171267.0
2019-06-07 15:20:00,76.25,76.35,76.22,76.32,459395.0,71.9145,72.0088,71.8862,71.9805,459395.0
2019-06-07 15:30:00,76.31,76.34,76.24,76.25,376666.0,71.9711,71.9994,71.9051,71.9145,376666.0
2019-06-07 15:40:00,76.25,76.31,76.15,76.2,698978.0,71.9145,71.9711,71.8202,71.8673,698978.0
2019-06-07 15:50:00,76.21,76.25,76.11,76.2,1683610.0,71.8768,71.9145,71.7825,71.8673,1683610.0
2019-06-10 09:30:00,76.73,76.98,76.73,76.85,610132.0,72.3672,72.603,72.3672,72.4804,610132.0
2019-06-10 09:40:00,76.86,77.16,76.86,76.99,364828.0,72.4898,72.7727,72.4898,72.6124,364828.0
2019-06-10 09:50:00,77.0,77.09,76.87,77.09,180005.0,72.6218,72.7067,72.4992,72.7067,180005.0
2019-06-10 10:00:00,77.1,77.27,77.06,77.26,298261.0,72.7162,72.8765,72.6784,72.8671,298261.0
2019-06-10 10:10:00,77.26,77.38,77.22,77.37,209910.0,72.8671,72.9802,72.8293,72.9708,209910.0
2019-06-10 10:20:00,77.38,77.38,77.23,77.3,207717.0,72.9802,72.9802,72.8388,72.9048,207717.0
2019-06-10 10:30:00,77.31,77.31,77.18,77.21,317481.0,72.9142,72.9142,72.7916,72.8199,317481.0
2019-06-10 10:40:00,77.21,77.46,77.21,77.42,226016.0,72.8199,73.0557,72.8199,73.018,226016.0
2019-06-10 10:50:00,77.42,77.42,77.27,77.28,202638.0,73.018,73.018,72.8765,72.8859,202638.0
2019-06-10 11:00:00,77.27,77.36,77.25,77.36,401079.0,72.8765,72.9614,72.8576,72.9614,401079.0
2019-06-10 11:10:00,77.36,77.43,77.36,77.42,549476.0,72.9614,73.0274,72.9614,73.018,549476.0
2019-06-10 11:20:00,77.43,77.48,77.38,77.46,328180.0,73.0274,73.0746,72.9802,73.0557,328180.0
2019-06-10 11:30:00,77.46,77.57,77.45,77.5,321465.0,73.0557,73.1594,73.0463,73.0934,321465.0
2019-06-10 11:40:00,77.5,77.64,77.49,77.61,407321.0,73.0934,73.2255,73.084,73.1972,407321.0
2019-06-10 11:50:00,77.61,77.69,77.61,77.64,217919.0,73.1972,73.2726,73.1972,73.2255,217919.0
2019-06-10 12:00:00,77.63,77.65,77.54,77.54,306910.0,73.216,73.2349,73.1311,73.1311,306910.0
2019-06-10 12:10:00,77.54,77.57,77.49,77.5,100602.0,73.1311,73.1594,73.084,73.0934,100602.0
2019-06-10 12:20:00,77.49,77.49,77.36,77.38,201573.0,73.084,73.084,72.9614,72.9802,201573.0
2019-06-10 12:30:00,77.38,77.4,77.23,77.3,103630.0,72.9802,72.9991,72.8388,72.9048,103630.0
2019-06-10 12:40:00,77.29,77.36,77.26,77.32,140852.0,72.8954,72.9614,72.8671,72.9237,140852.0
2019-06-10 12:50:00,77.32,77.32,77.21,77.24,85741.0,72.9237,72.9237,72.8199,72.8482,85741.0
2019-06-10 13:00:00,77.23,77.4,77.23,77.31,153461.0,72.8388,72.9991,72.8388,72.9142,153461.0
2019-06-10 13:10:00,77.31,77.39,77.28,77.28,122589.0,72.9142,72.9897,72.8859,72.8859,122589.0
2019-06-10 13:20:00,77.27,77.3,77.21,77.25,83713.0,72.8765,72.9048,72.8199,72.8576,83713.0
2019-06-10 13:30:00,77.24,77.31,77.22,77.25,184709.0,72.8482,72.9142,72.8293,72.8576,184709.0
2019-06-10 13:40:00,77.25,77.31,77.17,77.22,203496.0,72.8576,72.9142,72.7822,72.8293,203496.0
2019-06-10 13:50:00,77.21,77.26,77.16,77.24,144011.0,72.8199,72.8671,72.7727,72.8482,144011.0
2019-06-10 14:00:00,77.24,77.26,77.08,77.13,268855.0,72.8482,72.8671,72.6973,72.7445,268855.0
2019-06-10 14:10:00,77.12,77.13,76.91,76.96,118027.0,72.735,72.7445,72.537,72.5841,118027.0
2019-06-10 14:20:00,76.97,77.12,76.96,77.1,116586.0,72.5936,72.735,72.5841,72.7162,116586.0
2019-06-10 14:30:00,77.09,77.15,77.06,77.14,151384.0,72.7067,72.7633,72.6784,72.7539,151384.0
2019-06-10 14:40:00,77.13,77.17,77.07,77.16,187226.0,72.7445,72.7822,72.6879,72.7727,187226.0
2019-06-10 14:50:00,77.15,77.19,77.11,77.18,103720.0,72.7633,72.801,72.7256,72.7916,103720.0
2019-06-10 15:00:00,77.18,77.23,77.14,77.22,128618.0,72.7916,72.8388,72.7539,72.8293,128618.0
2019-06-10 15:10:00,77.23,77.24,77.08,77.17,285941.0,72.8388,72.8482,72.6973,72.7822,285941.0
2019-06-10 15:20:00,77.17,77.2,77.01,77.02,371891.0,72.7822,72.8105,72.6313,72.6407,371891.0
2019-06-10 15:30:00,77.03,77.2,77.0,77.04,889011.0,72.6501,72.8105,72.6218,72.6596,889011.0
2019-06-10 15:40:00,77.04,77.09,76.94,76.98,650778.0,72.6596,72.7067,72.5653,72.603,650778.0
2019-06-10 15:50:00,76.98,77.04,76.92,76.93,1653880.0,72.603,72.6596,72.5464,72.5558,1653880.0
2019-06-11 09:30:00,77.77,77.83,77.3,77.4,624980.0,73.3481,73.4047,72.9048,72.9991,624980.0
2019-06-11 09:40:00,77.39,77.55,77.36,77.41,364160.0,72.9897,73.1406,72.9614,73.0085,364160.0
2019-06-11 09:50:00,77.41,77.51,77.34,77.39,402234.0,73.0085,73.1028,72.9425,72.9897,402234.0
2019-06-11 10:00:00,77.39,77.55,77.32,77.4,379670.0,72.9897,73.1406,72.9237,72.9991,379670.0
2019-06-11 10:10:00,77.4,77.41,77.26,77.35,366319.0,72.9991,73.0085,72.8671,72.9519,366319.0
2019-06-11 10:20:00,77.36,77.48,77.35,77.45,178144.0,72.9614,73.0746,72.9519,73.0463,178144.0
2019-06-11 10:30:00,77.46,77.46,77.21,77.32,180745.0,73.0557,73.0557,72.8199,72.9237,180745.0
2019-06-11 10:40:00,77.32,77.32,77.04,77.08,212269.0,72.9237,72.9237,72.6596,72.6973,212269.0
2019-06-11 10:50:00,77.08,77.11,76.98,77.11,217884.0,72.6973,72.7256,72.603,72.7256,217884.0
2019-06-11 11:00:00,77.11,77.16,77.01,77.09,149114.0,72.7256,72.7727,72.6313,72.7067,149114.0
2019-06-11 11:10:00,77.07,77.14,77.0,77.12,181723.0,72.6879,72.7539,72.6218,72.735,181723.0
2019-06-11 11:20:00,77.13,77.13,76.9,76.93,221775.0,72.7445,72.7445,72.5275,72.5558,221775.0
2019-06-11 11:30:00,76.94,76.98,76.74,76.75,319876.0,72.5653,72.603,72.3766,72.3861,319876.0
2019-06-11 11:40:00,76.75,76.84,76.7,76.81,281987.0,72.3861,72.4709,72.3389,72.4427,281987.0
2019-06-11 11:50:00,76.82,76.92,76.8,76.83,132716.0,72.4521,72.5464,72.4332,72.4615,132716.0
2019-06-11 12:00:00,76.83,76.86,76.63,76.71,193816.0,72.4615,72.4898,72.2729,72.3483,193816.0
2019-06-11 12:10:00,76.7,76.77,76.65,76.72,102134.0,72.3389,72.4049,72.2917,72.3578,102134.0
2019-06-11 12:20:00,76.72,76.76,76.66,76.66,94247.0,72.3578,72.3955,72.3012,72.3012,94247.0
2019-06-11 12:30:00,76.66,76.78,76.66,76.71,151110.0,72.3012,72.4144,72.3012,72.3483,151110.0
2019-06-11 12:40:00,76.7,76.75,76.62,76.63,217668.0,72.3389,72.3861,72.2635,72.2729,217668.0
2019-06-11 12:50:00,76.64,76.68,76.55,76.57,211425.0,72.2823,72.32,72.1974,72.2163,211425.0
2019-06-11 13:00:00,76.57,76.68,76.55,76.62,133007.0,72.2163,72.32,72.1974,72.2635,133007.0
2019-06-11 13:10:00,76.61,76.74,76.58,76.68,126992.0,72.254,72.3766,72.2257,72.32,126992.0
2019-06-11 13:20:00,76.68,76.68,76.54,76.58,122345.0,72.32,72.32,72.188,72.2257,122345.0
2019-06-11 13:30:00,76.58,76.67,76.53,76.64,183045.0,72.2257,72.3106,72.1786,72.2823,183045.0
2019-06-11 13:40:00,76.63,76.65,76.59,76.65,308115.0,72.2729,72.2917,72.2352,72.2917,308115.0
2019-06-11 13:50:00,76.66,76.81,76.64,76.8,518616.0,72.3012,72.4427,72.2823,72.4332,518616.0
2019-06-11 14:00:00,76.81,76.95,76.8,76.88,354507.0,72.4427,72.5747,72.4332,72.5087,354507.0
2019-06-11 14:10:00,76.89,76.92,76.84,76.86,148523.0,72.5181,72.5464,72.4709,72.4898,148523.0
2019-06-11 14:20:00,76.85,76.91,76.85,76.88,252928.0,72.4804,72.537,72.4804,72.5087,252928.0
2019-06-11 14:30:00,76.87,76.89,76.7,76.74,217163.0,72.4992,72.5181,72.3389,72.3766,217163.0
2019-06-11 14:40:00,76.73,76.75,76.67,76.72,137430.0,72.3672,72.3861,72.3106,72.3578,137430.0
2019-06-11 14:50:00,76.72,76.77,76.68,76.76,101406.0,72.3578,72.4049,72.32,72.3955,101406.0
2019-06-11 15:00:00,76.76,76.86,76.66,76.84,392856.0,72.3955,72.4898,72.3012,72.4709,392856.0
2019-06-11 15:10:00,76.84,76.88,76.81,76.84,179138.0,72.4709,72.5087,72.4427,72.4709,179138.0
2019-06-11 15:20:00,76.84,76.89,76.78,76.84,140594.0,72.4709,72.5181,72.4144,72.4709,140594.0
2019-06-11 15:30:00,76.84,77.02,76.81,76.95,570884.0,72.4709,72.6407,72.4427,72.5747,570884.0
2019-06-11 15:40:00,76.96,77.0,76.91,76.96,431801.0,72.5841,72.6218,72.537,72.5841,431801.0
2019-06-11 15:50:00,76.97,77.02,76.9,76.97,1362063.0,72.5936,72.6407,72.5275,72.5936,1362063.0
2019-06-12 09:30:00,76.61,76.8,76.47,76.61,341513.0,72.254,72.4332,72.122,72.254,341513.0
2019-06-12 09:40:00,76.62,76.75,76.58,76.58,209106.0,72.2635,72.3861,72.2257,72.2257,209106.0
2019-06-12 09:50:00,76.59,76.76,76.59,76.76,182994.0,72.2352,72.3955,72.2352,72.3955,182994.0
2019-06-12 10:00:00,76.76,76.81,76.58,76.59,108138.0,72.3955,72.4427,72.2257,72.2352,108138.0
2019-06-12 10:10:00,76.6,76.63,76.54,76.55,127803.0,72.2446,72.2729,72.188,72.1974,127803.0
2019-06-12 10:20:00,76.54,76.62,76.43,76.44,187519.0,72.188,72.2635,72.0843,72.0937,187519.0
2019-06-12 10:30:00,76.45,76.6,76.36,76.59,258950.0,72.1031,72.2446,72.0182,72.2352,258950.0
2019-06-12 10:40:00,76.6,76.7,76.53,76.65,196692.0,72.2446,72.3389,72.1786,72.2917,196692.0
2019-06-12 10:50:00,76.66,76.69,76.48,76.49,219092.0,72.3012,72.3295,72.1314,72.1408,219092.0
2019-06-12 11:00:00,76.49,76.58,76.46,76.54,139366.0,72.1408,72.2257,72.1126,72.188,139366.0
2019-06-12 11:10:00,76.54,76.57,76.45,76.53,57148.0,72.188,72.2163,72.1031,72.1786,57148.0
2019-06-12 11:20:00,76.53,76.59,76.47,76.54,62831.0,72.1786,72.2352,72.122,72.188,62831.0
2019-06-12 11:30:00,76.54,76.59,76.42,76.47,123677.0,72.188,72.2352,72.0748,72.122,123677.0
2019-06-12 11:40:00,76.46,76.53,76.44,76.48,110421.0,72.1126,72.1786,72.0937,72.1314,110421.0
2019-06-12 11:50:00,76.47,76.5,76.41,76.42,88026.0,72.122,72.1503,72.0654,72.0748,88026.0
2019-06-12 12:00:00,76.41,76.53,76.41,76.5,73816.0,72.0654,72.1786,72.0654,72.1503,73816.0
2019-06-12 12:10:00,76.51,76.51,76.36,76.45,91593.0,72.1597,72.1597,72.0182,72.1031,91593.0
2019-06-12 12:20:00,76.44,76.59,76.41,76.55,163239.0,72.0937,72.2352,72.0654,72.1974,163239.0
2019-06-12 12:30:00,76.55,76.6,76.51,76.53,109634.0,72.1974,72.2446,72.1597,72.1786,109634.0
2019-06-12 12:40:00,76.53,76.61,76.5,76.6,111586.0,72.1786,72.254,72.1503,72.2446,111586.0
2019-06-12 12:50:00,76.61,76.62,76.57,76.58,132849.0,72.254,72.2635,72.2163,72.2257,132849.0
2019-06-12 13:00:00,76.58,76.62,76.54,76.56,88698.0,72.2257,72.2635,72.188,72.2069,88698.0
2019-06-12 13:10:00,76.55,76.55,76.47,76.51,86581.0,72.1974,72.1974,72.122,72.1597,86581.0
2019-06-12 13:20:00,76.51,76.54,76.46,76.51,47223.0,72.1597,72.188,72.1126,72.1597,47223.0
2019-06-12 13:30:00,76.51,76.52,76.42,76.42,308105.0,72.1597,72.1691,72.0748,72.0748,308105.0
2019-06-12 13:40:00,76.43,76.48,76.42,76.47,86719.0,72.0843,72.1314,72.0748,72.122,86719.0
2019-06-12 13:50:00,76.47,76.51,76.46,76.49,65486.0,72.122,72.1597,72.1126,72.1408,65486.0
2019-06-12 14:00:00,76.48,76.54,76.43,76.45,65551.0,72.1314,72.188,72.0843,72.1031,65551.0
2019-06-12 14:10:00,76.45,76.49,76.41,76.44,67876.0,72.1031,72.1408,72.0654,72.0937,67876.0
2019-06-12 14:20:00,76.44,76.47,76.41,76.47,85004.0,72.0937,72.122,72.0654,72.122,85004.0
2019-06-12 14:30:00,76.48,76.5,76.44,76.48,67393.0,72.1314,72.1503,72.0937,72.1314,67393.0
2019-06-12 14:40:00,76.47,76.58,76.46,76.56,81419.0,72.122,72.2257,72.1126,72.2069,81419.0
2019-06-12 14:50:00,76.57,76.57,76.52,76.53,97141.0,72.2163,72.2163,72.1691,72.1786,97141.0
2019-06-12 15:00:00,76.53,76.53,76.48,76.52,86968.0,72.1786,72.1786,72.1314,72.1691,86968.0
2019-06-12 15:10:00,76.52,76.55,76.5,76.53,65112.0,72.1691,72.1974,72.1503,72.1786,65112.0
2019-06-12 15:20:00,76.52,76.54,76.47,76.49,146491.0,72.1691,72.188,72.122,72.1408,146491.0
2019-06-12 15:30:00,76.5,76.53,76.47,76.49,345670.0,72.1503,72.1786,72.122,72.1408,345670.0
2019-06-12 15:40:00,76.49,76.54,76.45,76.48,432584.0,72.1408,72.188,72.1031,72.1314,432584.0
2019-06-12 15:50:00,76.49,76.58,76.44,76.54,1465370.0,72.1408,72.2257,72.0937,72.188,1465370.0
2019-06-13 09:30:00,76.81,76.98,76.74,76.86,351148.0,72.4427,72.603,72.3766,72.4898,351148.0
2019-06-13 09:40:00,76.84,77.0,76.81,76.94,190774.0,72.4709,72.6218,72.4427,72.5653,190774.0
2019-06-13 09:50:00,76.95,77.02,76.9,76.98,92970.0,72.5747,72.6407,72.5275,72.603,92970.0
2019-06-13 10:00:00,76.99,77.04,76.75,76.81,214296.0,72.6124,72.6596,72.3861,72.4427,214296.0
2019-06-13 10:10:00,76.82,76.92,76.81,76.85,79791.0,72.4521,72.5464,72.4427,72.4804,79791.0
2019-06-13 10:20:00,76.84,76.91,76.78,76.81,91864.0,72.4709,72.537,72.4144,72.4427,91864.0
2019-06-13 10:30:00,76.82,76.91,76.77,76.88,101708.0,72.4521,72.537,72.4049,72.5087,101708.0
2019-06-13 10:40:00,76.88,76.92,76.74,76.76,92419.0,72.5087,72.5464,72.3766,72.3955,92419.0
2019-06-13 10:50:00,76.75,76.76,76.64,76.66,132412.0,72.3861,72.3955,72.2823,72.3012,132412.0
2019-06-13 11:00:00,76.67,76.75,76.52,76.59,167769.0,72.3106,72.3861,72.1691,72.2352,167769.0
2019-06-13 11:10:00,76.6,76.68,76.59,76.65,106654.0,72.2446,72.32,72.2352,72.2917,106654.0
2019-06-13 11:20:00,76.65,76.7,76.63,76.69,100930.0,72.2917,72.3389,72.2729,72.3295,100930.0
2019-06-13 11:30:00,76.68,76.7,76.6,76.69,79036.0,72.32,72.3389,72.2446,72.3295,79036.0
2019-06-13 11:40:00,76.68,76.73,76.67,76.71,50192.0,72.32,72.3672,72.3106,72.3483,50192.0
2019-06-13 11:50:00,76.71,76.73,76.68,76.7,65965.0,72.3483,72.3672,72.32,72.3389,65965.0
2019-06-13 12:00:00,76.7,76.78,76.69,76.73,65416.0,72.3389,72.4144,72.3295,72.3672,65416.0
2019-06-13 12:10:00,76.73,76.75,76.65,76.67,131488.0,72.3672,72.3861,72.2917,72.3106,131488.0
2019-06-13 12:20:00,76.66,76.7,76.58,76.58,152097.0,72.3012,72.3389,72.2257,72.2257,152097.0
2019-06-13 12:30:00,76.58,76.65,76.55,76.64,100925.0,72.2257,72.2917,72.1974,72.2823,100925.0
2019-06-13 12:40:00,76.62,76.75,76.59,76.69,109305.0,72.2635,72.3861,72.2352,72.3295,109305.0
2019-06-13 12:50:00,76.69,76.79,76.68,76.79,130907.0,72.3295,72.4238,72.32,72.4238,130907.0
2019-06-13 13:00:00,76.79,76.83,76.75,76.78,147967.0,72.4238,72.4615,72.3861,72.4144,147967.0
2019-06-13 13:10:00,76.78,76.81,76.75,76.77,124498.0,72.4144,72.4427,72.3861,72.4049,124498.0
2019-06-13 13:20:00,76.77,76.8,76.75,76.77,77695.0,72.4049,72.4332,72.3861,72.4049,77695.0
2019-06-13 13:30:00,76.78,76.81,76.76,76.8,86766.0,72.4144,72.4427,72.3955,72.4332,86766.0
2019-06-13 13:40:00,76.79,76.8,76.72,76.8,61290.0,72.4238,72.4332,72.3578,72.4332,61290.0
2019-06-13 13:50:00,76.8,76.85,76.79,76.83,79053.0,72.4332,72.4804,72.4238,72.4615,79053.0
2019-06-13 14:00:00,76.83,76.83,76.76,76.77,76452.0,72.4615,72.4615,72.3955,72.4049,76452.0
2019-06-13 14:10:00,76.77,76.83,76.66,76.72,117749.0,72.4049,72.4615,72.3012,72.3578,117749.0
2019-06-13 14:20:00,76.72,76.78,76.69,76.76,58419.0,72.3578,72.4144,72.3295,72.3955,58419.0
2019-06-13 14:30:00,76.75,76.76,76.6,76.67,119365.0,72.3861,72.3955,72.2446,72.3106,119365.0
2019-06-13 14:40:00,76.67,76.73,76.65,76.68,278559.0,72.3106,72.3672,72.2917,72.32,278559.0
2019-06-13 14:50:00,76.69,76.72,76.64,76.69,107367.0,72.3295,72.3578,72.2823,72.3295,107367.0
2019-06-13 15:00:00,76.68,76.7,76.57,76.58,234752.0,72.32,72.3389,72.2163,72.2257,234752.0
2019-06-13 15:10:00,76.59,76.62,76.5,76.51,260892.0,72.2352,72.2635,72.1503,72.1597,260892.0
2019-06-13 15:20:00,76.51,76.57,76.5,76.57,194904.0,72.1597,72.2163,72.1503,72.2163,194904.0
2019-06-13 15:30:00,76.57,76.65,76.57,76.61,438249.0,72.2163,72.2917,72.2163,72.254,438249.0
2019-06-13 15:40:00,76.61,76.63,76.51,76.53,590585.0,72.254,72.2729,72.1597,72.1786,590585.0
2019-06-13 15:50:00,76.52,76.78,76.49,76.76,2779313.0,72.1691,72.4144,72.1408,72.3955,2779313.0
2019-06-14 09:30:00,76.14,76.15,75.77,75.85,347822.0,71.8107,71.8202,71.4618,71.5372,347822.0
2019-06-14 09:40:00,75.86,75.94,75.8,75.91,251726.0,71.5467,71.6221,71.4901,71.5938,251726.0
2019-06-14 09:50:00,75.9,76.01,75.79,75.9,204689.0,71.5844,71.6881,71.4806,71.5844,204689.0
2019-06-14 10:00:00,75.89,75.99,75.82,75.98,223301.0,71.575,71.6693,71.5089,71.6598,223301.0
2019-06-14 10:10:00,75.98,76.08,75.93,76.02,171670.0,71.6598,71.7542,71.6127,71.6976,171670.0
2019-06-14 10:20:00,76.02,76.06,75.98,76.0,136503.0,71.6976,71.7353,71.6598,71.6787,136503.0
2019-06-14 10:30:00,76.0,76.04,75.94,76.01,97672.0,71.6787,71.7164,71.6221,71.6881,97672.0
2019-06-14 10:40:00,76.01,76.19,75.95,76.19,258812.0,71.6881,71.8579,71.6315,71.8579,258812.0
2019-06-14 10:50:00,76.18,76.25,76.1,76.1,167623.0,71.8485,71.9145,71.773,71.773,167623.0
2019-06-14 11:00:00,76.12,76.12,75.96,75.96,122355.0,71.7919,71.7919,71.641,71.641,122355.0
2019-06-14 11:10:00,75.96,75.98,75.82,75.98,150874.0,71.641,71.6598,71.5089,71.6598,150874.0
2019-06-14 11:20:00,75.97,76.13,75.96,76.11,186464.0,71.6504,71.8013,71.641,71.7825,186464.0
2019-06-14 11:30:00,76.11,76.21,76.06,76.21,180651.0,71.7825,71.8768,71.7353,71.8768,180651.0
2019-06-14 11:40:00,76.2,76.2,76.07,76.09,172633.0,71.8673,71.8673,71.7447,71.7636,172633.0
2019-06-14 11:50:00,76.09,76.14,76.03,76.05,115931.0,71.7636,71.8107,71.707,71.7259,115931.0
2019-06-14 12:00:00,76.05,76.05,75.99,76.02,98938.0,71.7259,71.7259,71.6693,71.6976,98938.0
2019-06-14 12:10:00,76.02,76.05,75.98,76.02,51948.0,71.6976,71.7259,71.6598,71.6976,51948.0
2019-06-14 12:20:00,76.01,76.09,76.0,76.04,74707.0,71.6881,71.7636,71.6787,71.7164,74707.0
2019-06-14 12:30:00,76.04,76.1,76.04,76.09,79942.0,71.7164,71.773,71.7164,71.7636,79942.0
2019-06-14 12:40:00,76.09,76.1,76.04,76.07,69808.0,71.7636,71.773,71.7164,71.7447,69808.0
2019-06-14 12:50:00,76.06,76.12,76.06,76.09,49920.0,71.7353,71.7919,71.7353,71.7636,49920.0
2019-06-14 13:00:00,76.09,76.09,76.04,76.07,47166.0,71.7636,71.7636,71.7164,71.7447,47166.0
2019-06-14 13:10:00,76.08,76.1,76.05,76.07,40782.0,71.7542,71.773,71.7259,71.7447,40782.0
2019-06-14 13:20:00,76.07,76.13,76.06,76.09,138573.0,71.7447,71.8013,71.7353,71.7636,138573.0
2019-06-14 13:30:00,76.09,76.11,76.08,76.1,63045.0,71.7636,71.7825,71.7542,71.773,63045.0
2019-06-14 13:40:00,76.1,76.1,76.03,76.05,126011.0,71.773,71.773,71.707,71.7259,126011.0
2019-06-14 13:50:00,76.05,76.09,76.02,76.03,64951.0,71.7259,71.7636,71.6976,71.707,64951.0
2019-06-14 14:00:00,76.03,76.13,76.02,76.13,105760.0,71.707,71.8013,71.6976,71.8013,105760.0
2019-06-14 14:10:00,76.12,76.21,76.1,76.19,453200.0,71.7919,71.8768,71.773,71.8579,453200.0
2019-06-14 14:20:00,76.18,76.2,76.11,76.16,96227.0,71.8485,71.8673,71.7825,71.8296,96227.0
2019-06-14 14:30:00,76.16,76.2,76.14,76.18,80127.0,71.8296,71.8673,71.8107,71.8485,80127.0
2019-06-14 14:40:00,76.18,76.19,76.14,76.15,56499.0,71.8485,71.8579,71.8107,71.8202,56499.0
2019-06-14 14:50:00,76.16,76.17,76.13,76.17,81540.0,71.8296,71.839,71.8013,71.839,81540.0
2019-06-14 15:00:00,76.16,76.24,76.16,76.22,215307.0,71.8296,71.9051,71.8296,71.8862,215307.0
2019-06-14 15:10:00,76.22,76.32,76.21,76.28,248385.0,71.8862,71.9805,71.8768,71.9428,248385.0
2019-06-14 15:20:00,76.29,76.32,76.25,76.31,296959.0,71.9522,71.9805,71.9145,71.9711,296959.0
2019-06-14 15:30:00,76.31,76.35,76.26,76.31,192697.0,71.9711,72.0088,71.9239,71.9711,192697.0
2019-06-14 15:40:00,76.3,76.3,76.19,76.19,386924.0,71.9616,71.9616,71.8579,71.8579,386924.0
2019-06-14 15:50:00,76.2,76.25,76.06,76.08,1829687.0,71.8673,71.9145,71.7353,71.7542,1829687.0
2019-06-17 09:30:00,76.15,76.23,75.99,76.18,431201.0,71.8202,71.8956,71.6693,71.8485,431201.0
2019-06-17 09:40:00,76.18,76.45,76.18,76.42,279472.0,71.8485,72.1031,71.8485,72.0748,279472.0
2019-06-17 09:50:00,76.43,76.54,76.35,76.47,182873.0,72.0843,72.188,72.0088,72.122,182873.0
2019-06-17 10:00:00,76.47,76.53,76.41,76.48,158618.0,72.122,72.1786,72.0654,72.1314,158618.0
2019-06-17 10:10:00,76.47,76.49,76.38,76.39,137367.0,72.122,72.1408,72.0371,72.0465,137367.0
2019-06-17 10:20:00,76.39,76.49,76.35,76.45,205958.0,72.0465,72.1408,72.0088,72.1031,205958.0
2019-06-17 10:30:00,76.45,76.53,76.45,76.47,188870.0,72.1031,72.1786,72.1031,72.122,188870.0
2019-06-17 10:40:00,76.48,76.52,76.35,76.36,199637.0,72.1314,72.1691,72.0088,72.0182,199637.0
2019-06-17 10:50:00,76.35,76.48,76.35,76.45,184082.0,72.0088,72.1314,72.0088,72.1031,184082.0
2019-06-17 11:00:00,76.46,76.5,76.37,76.43,246111.0,72.1126,72.1503,72.0277,72.0843,246111.0
2019-06-17 11:10:00,76.44,76.48,76.42,76.46,129905.0,72.0937,72.1314,72.0748,72.1126,129905.0
2019-06-17 11:20:00,76.46,76.47,76.3,76.33,140910.0,72.1126,72.122,71.9616,71.9899,140910.0
2019-06-17 11:30:00,76.33,76.36,76.28,76.31,135968.0,71.9899,72.0182,71.9428,71.9711,135968.0
2019-06-17 11:40:00,76.3,76.35,76.28,76.34,116157.0,71.9616,72.0088,71.9428,71.9994,116157.0
2019-06-17 11:50:00,76.34,76.34,76.23,76.26,89722.0,71.9994,71.9994,71.8956,71.9239,89722.0
2019-06-17 12:00:00,76.26,76.29,76.22,76.27,94698.0,71.9239,71.9522,71.8862,71.9334,94698.0
2019-06-17 12:10:00,76.28,76.33,76.26,76.31,69299.0,71.9428,71.9899,71.9239,71.9711,69299.0
2019-06-17 12:20:00,76.31,76.32,76.26,76.28,76796.0,71.9711,71.9805,71.9239,71.9428,76796.0
2019-06-17 12:30:00,76.28,76.36,76.25,76.34,126928.0,71.9428,72.0182,71.9145,71.9994,126928.0
2019-06-17 12:40:00,76.34,76.38,76.32,76.38,65424.0,71.9994,72.0371,71.9805,72.0371,65424.0
2019-06-17 12:50:00,76.37,76.38,76.34,76.37,137117.0,72.0277,72.0371,71.9994,72.0277,137117.0
2019-06-17 13:00:00,76.37,76.4,76.35,76.35,105467.0,72.0277,72.056,72.0088,72.0088,105467.0
2019-06-17 13:10:00,76.35,76.4,76.34,76.39,72363.0,72.0088,72.056,71.9994,72.0465,72363.0
2019-06-17 13:20:00,76.39,76.4,76.33,76.33,71486.0,72.0465,72.056,71.9899,71.9899,71486.0
2019-06-17 13:30:00,76.33,76.41,76.33,76.39,103922.0,71.9899,72.0654,71.9899,72.0465,103922.0
2019-06-17 13:40:00,76.39,76.43,76.37,76.4,77782.0,72.0465,72.0843,72.0277,72.056,77782.0
2019-06-17 13:50:00,76.4,76.43,76.37,76.42,99288.0,72.056,72.0843,72.0277,72.0748,99288.0
2019-06-17 14:00:00,76.41,76.47,76.4,76.42,148137.0,72.0654,72.122,72.056,72.0748,148137.0
2019-06-17 14:10:00,76.41,76.44,76.39,76.42,187891.0,72.0654,72.0937,72.0465,72.0748,187891.0
2019-06-17 14:20:00,76.42,76.44,76.34,76.35,342465.0,72.0748,72.0937,71.9994,72.0088,342465.0
2019-06-17 14:30:00,76.35,76.38,76.35,76.35,111189.0,72.0088,72.0371,72.0088,72.0088,111189.0
2019-06-17 14:40:00,76.36,76.38,76.32,76.33,106573.0,72.0182,72.0371,71.9805,71.9899,106573.0
2019-06-17 14:50:00,76.33,76.34,76.28,76.28,136629.0,71.9899,71.9994,71.9428,71.9428,136629.0
2019-06-17 15:00:00,76.28,76.3,76.23,76.28,202287.0,71.9428,71.9616,71.8956,71.9428,202287.0
2019-06-17 15:10:00,76.29,76.33,76.26,76.28,192346.0,71.9522,71.9899,71.9239,71.9428,192346.0
2019-06-17 15:20:00,76.28,76.33,76.26,76.3,208868.0,71.9428,71.9899,71.9239,71.9616,208868.0
2019-06-17 15:30:00,76.29,76.3,76.19,76.19,493631.0,71.9522,71.9616,71.8579,71.8579,493631.0
2019-06-17 15:40:00,76.2,76.25,76.19,76.21,540234.0,71.8673,71.9145,71.8579,71.8768,540234.0
2019-06-17 15:50:00,76.21,76.25,76.1,76.2,1909833.0,71.8768,71.9145,71.773,71.8673,1909833.0
2019-06-18 09:30:00,76.94,77.21,76.73,77.19,994644.0,72.5653,72.8199,72.3672,72.801,994644.0
2019-06-18 09:40:00,77.19,77.62,77.12,77.56,711474.0,72.801,73.2066,72.735,73.15,711474.0
2019-06-18 09:50:00,77.57,77.62,77.35,77.4,477530.0,73.1594,73.2066,72.9519,72.9991,477530.0
2019-06-18 10:00:00,77.4,77.63,77.38,77.57,269509.0,72.9991,73.216,72.9802,73.1594,269509.0
2019-06-18 10:10:00,77.56,77.7,77.56,77.64,612792.0,73.15,73.282,73.15,73.2255,612792.0
2019-06-18 10:20:00,77.64,77.66,77.56,77.6,311997.0,73.2255,73.2443,73.15,73.1877,311997.0
2019-06-18 10:30:00,77.6,77.79,77.6,77.76,384751.0,73.1877,73.3669,73.1877,73.3386,384751.0
2019-06-18 10:40:00,77.77,77.81,77.74,77.79,312159.0,73.3481,73.3858,73.3198,73.3669,312159.0
2019-06-18 10:50:00,77.79,77.9,77.72,77.83,225719.0,73.3669,73.4707,73.3009,73.4047,225719.0
2019-06-18 11:00:00,77.83,77.92,77.83,77.88,218191.0,73.4047,73.4895,73.4047,73.4518,218191.0
2019-06-18 11:10:00,77.87,77.89,77.73,77.78,245355.0,73.4424,73.4612,73.3103,73.3575,245355.0
2019-06-18 11:20:00,77.78,77.85,77.59,77.67,1013625.0,73.3575,73.4235,73.1783,73.2538,1013625.0
2019-06-18 11:30:00,77.67,77.74,77.6,77.68,174727.0,73.2538,73.3198,73.1877,73.2632,174727.0
2019-06-18 11:40:00,77.69,77.76,77.6,77.65,224757.0,73.2726,73.3386,73.1877,73.2349,224757.0
2019-06-18 11:50:00,77.65,77.65,77.56,77.58,131649.0,73.2349,73.2349,73.15,73.1689,131649.0
2019-06-18 12:00:00,77.58,77.66,77.58,77.65,117809.0,73.1689,73.2443,73.1689,73.2349,117809.0
2019-06-18 12:10:00,77.64,77.67,77.48,77.51,95415.0,73.2255,73.2538,73.0746,73.1028,95415.0
2019-06-18 12:20:00,77.51,77.55,77.47,77.51,83279.0,73.1028,73.1406,73.0651,73.1028,83279.0
2019-06-18 12:30:00,77.51,77.58,77.5,77.57,86930.0,73.1028,73.1689,73.0934,73.1594,86930.0
2019-06-18 12:40:00,77.58,77.63,77.53,77.61,262508.0,73.1689,73.216,73.1217,73.1972,262508.0
2019-06-18 12:50:00,77.61,77.63,77.55,77.56,123063.0,73.1972,73.216,73.1406,73.15,123063.0
2019-06-18 13:00:00,77.55,77.55,77.35,77.45,256217.0,73.1406,73.1406,72.9519,73.0463,256217.0
2019-06-18 13:10:00,77.45,77.5,77.42,77.46,130276.0,73.0463,73.0934,73.018,73.0557,130276.0
2019-06-18 13:20:00,77.47,77.47,77.4,77.41,104892.0,73.0651,73.0651,72.9991,73.0085,104892.0
2019-06-18 13:30:00,77.4,77.5,77.39,77.46,129662.0,72.9991,73.0934,72.9897,73.0557,129662.0
2019-06-18 13:40:00,77.46,77.48,77.41,77.46,132733.0,73.0557,73.0746,73.0085,73.0557,132733.0
2019-06-18 13:50:00,77.46,77.51,77.46,77.5,80105.0,73.0557,73.1028,73.0557,73.0934,80105.0
2019-06-18 14:00:00,77.5,77.61,77.5,77.58,479207.0,73.0934,73.1972,73.0934,73.1689,479207.0
2019-06-18 14:10:00,77.59,77.63,77.56,77.61,187995.0,73.1783,73.216,73.15,73.1972,187995.0
2019-06-18 14:20:00,77.61,77.66,77.6,77.65,132905.0,73.1972,73.2443,73.1877,73.2349,132905.0
2019-06-18 14:30:00,77.65,77.69,77.63,77.66,144596.0,73.2349,73.2726,73.216,73.2443,144596.0
2019-06-18 14:40:00,77.67,77.67,77.62,77.64,161401.0,73.2538,73.2538,73.2066,73.2255,161401.0
2019-06-18 14:50:00,77.64,77.65,77.58,77.62,245551.0,73.2255,73.2349,73.1689,73.2066,245551.0
2019-06-18 15:00:00,77.62,77.65,77.56,77.58,747318.0,73.2066,73.2349,73.15,73.1689,747318.0
2019-06-18 15:10:00,77.58,77.62,77.49,77.58,484992.0,73.1689,73.2066,73.084,73.1689,484992.0
2019-06-18 15:20:00,77.57,77.6,77.54,77.58,305585.0,73.1594,73.1877,73.1311,73.1689,305585.0
2019-06-18 15:30:00,77.58,77.6,77.49,77.49,741920.0,73.1689,73.1877,73.084,73.084,741920.0
2019-06-18 15:40:00,77.49,77.54,77.45,77.5,1040500.0,73.084,73.1311,73.0463,73.0934,1040500.0
2019-06-18 15:50:00,77.49,77.54,77.38,77.51,2488398.0,73.084,73.1311,72.9802,73.1028,2488398.0
2019-06-19 09:30:00,77.74,77.83,77.45,77.52,360048.0,73.3198,73.4047,73.0463,73.1123,360048.0
2019-06-19 09:40:00,77.5,77.6,77.42,77.58,485012.0,73.0934,73.1877,73.018,73.1689,485012.0
2019-06-19 09:50:00,77.57,77.6,77.48,77.58,189970.0,73.1594,73.1877,73.0746,73.1689,189970.0
2019-06-19 10:00:00,77.58,77.62,77.49,77.53,184696.0,73.1689,73.2066,73.084,73.1217,184696.0
2019-06-19 10:10:00,77.53,77.59,77.44,77.49,107078.0,73.1217,73.1783,73.0368,73.084,107078.0
2019-06-19 10:20:00,77.49,77.53,77.44,77.45,673816.0,73.084,73.1217,73.0368,73.0463,673816.0
2019-06-19 10:30:00,77.45,77.48,77.43,77.46,131612.0,73.0463,73.0746,73.0274,73.0557,131612.0
2019-06-19 10:40:00,77.46,77.53,77.42,77.49,102870.0,73.0557,73.1217,73.018,73.084,102870.0
2019-06-19 10:50:00,77.49,77.54,77.43,77.47,136050.0,73.084,73.1311,73.0274,73.0651,136050.0
2019-06-19 11:00:00,77.48,77.54,77.46,77.5,99992.0,73.0746,73.1311,73.0557,73.0934,99992.0
2019-06-19 11:10:00,77.5,77.55,77.49,77.5,129329.0,73.0934,73.1406,73.084,73.0934,129329.0
2019-06-19 11:20:00,77.5,77.59,77.49,77.59,118844.0,73.0934,73.1783,73.084,73.1783,118844.0
2019-06-19 11:30:00,77.58,77.59,77.52,77.55,126841.0,73.1689,73.1783,73.1123,73.1406,126841.0
2019-06-19 11:40:00,77.54,77.59,77.52,77.57,159265.0,73.1311,73.1783,73.1123,73.1594,159265.0
2019-06-19 11:50:00,77.57,77.62,77.55,77.6,211117.0,73.1594,73.2066,73.1406,73.1877,211117.0
2019-06-19 12:00:00,77.6,77.62,77.51,77.52,143941.0,73.1877,73.2066,73.1028,73.1123,143941.0
2019-06-19 12:10:00,77.52,77.6,77.51,77.59,157808.0,73.1123,73.1877,73.1028,73.1783,157808.0
2019-06-19 12:20:00,77.59,77.6,77.54,77.55,69321.0,73.1783,73.1877,73.1311,73.1406,69321.0
2019-06-19 12:30:00,77.55,77.57,77.52,77.54,89985.0,73.1406,73.1594,73.1123,73.1311,89985.0
2019-06-19 12:40:00,77.54,77.55,77.5,77.52,52933.0,73.1311,73.1406,73.0934,73.1123,52933.0
2019-06-19 12:50:00,77.52,77.52,77.48,77.52,64858.0,73.1123,73.1123,73.0746,73.1123,64858.0
2019-06-19 13:00:00,77.51,77.52,77.45,77.46,108989.0,73.1028,73.1123,73.0463,73.0557,108989.0
2019-06-19 13:10:00,77.46,77.48,77.38,77.39,73983.0,73.0557,73.0746,72.9802,72.9897,73983.0
2019-06-19 13:20:00,77.39,77.44,77.36,77.43,121745.0,72.9897,73.0368,72.9614,73.0274,121745.0
2019-06-19 13:30:00,77.43,77.5,77.42,77.47,63919.0,73.0274,73.0934,73.018,73.0651,63919.0
2019-06-19 13:40:00,77.47,77.48,77.41,77.42,120653.0,73.0651,73.0746,73.0085,73.018,120653.0
2019-06-19 13:50:00,77.43,77.51,77.39,77.45,264545.0,73.0274,73.1028,72.9897,73.0463,264545.0
2019-06-19 14:00:00,77.46,77.99,77.21,77.73,1494796.0,73.0557,73.5556,72.8199,73.3103,1494796.0
2019-06-19 14:10:00,77.73,77.77,77.63,77.73,292465.0,73.3103,73.3481,73.216,73.3103,292465.0
2019-06-19 14:20:00,77.73,77.74,77.5,77.58,256942.0,73.3103,73.3198,73.0934,73.1689,256942.0
2019-06-19 14:30:00,77.59,77.81,77.53,77.55,505186.0,73.1783,73.3858,73.1217,73.1406,505186.0
2019-06-19 14:40:00,77.56,77.66,77.47,77.53,446125.0,73.15,73.2443,73.0651,73.1217,446125.0
2019-06-19 14:50:00,77.53,77.68,77.5,77.64,188148.0,73.1217,73.2632,73.0934,73.2255,188148.0
2019-06-19 15:00:00,77.64,77.79,77.62,77.77,292850.0,73.2255,73.3669,73.2066,73.3481,292850.0
2019-06-19 15:10:00,77.77,77.87,77.73,77.86,308698.0,73.3481,73.4424,73.3103,73.4329,308698.0
2019-06-19 15:20:00,77.86,77.91,77.83,77.84,261221.0,73.4329,73.4801,73.4047,73.4141,261221.0
2019-06-19 15:30:00,77.85,77.92,77.77,77.78,452510.0,73.4235,73.4895,73.3481,73.3575,452510.0
2019-06-19 15:40:00,77.78,78.02,77.76,77.93,772674.0,73.3575,73.5839,73.3386,73.499,772674.0
2019-06-19 15:50:00,77.94,78.02,77.81,77.82,1624743.0,73.5084,73.5839,73.3858,73.3952,1624743.0
2019-06-20 09:30:00,78.96,79.1,78.83,79.02,579405.0,74.4704,74.6024,74.3478,74.527,579405.0
2019-06-20 09:40:00,79.02,79.06,78.91,79.03,501097.0,74.527,74.5647,74.4232,74.5364,501097.0
2019-06-20 09:50:00,79.04,79.15,79.03,79.07,408363.0,74.5459,74.6496,74.5364,74.5741,408363.0
2019-06-20 10:00:00,79.08,79.17,79.04,79.11,265913.0,74.5836,74.6685,74.5459,74.6119,265913.0
2019-06-20 10:10:00,79.11,79.22,79.0,79.01,229872.0,74.6119,74.7156,74.5081,74.5176,229872.0
2019-06-20 10:20:00,79.0,79.02,78.84,78.88,269675.0,74.5081,74.527,74.3572,74.395,269675.0
2019-06-20 10:30:00,78.89,78.93,78.8,78.84,179675.0,74.4044,74.4421,74.3195,74.3572,179675.0
2019-06-20 10:40:00,78.84,78.98,78.82,78.95,318791.0,74.3572,74.4893,74.3384,74.461,318791.0
2019-06-20 10:50:00,78.94,78.97,78.78,78.78,246093.0,74.4515,74.4798,74.3006,74.3006,246093.0
2019-06-20 11:00:00,78.78,78.97,78.78,78.92,226080.0,74.3006,74.4798,74.3006,74.4327,226080.0
2019-06-20 11:10:00,78.93,78.94,78.66,78.69,208846.0,74.4421,74.4515,74.1875,74.2158,208846.0
2019-06-20 11:20:00,78.69,78.78,78.68,78.71,251771.0,74.2158,74.3006,74.2063,74.2346,251771.0
2019-06-20 11:30:00,78.71,78.76,78.67,78.75,197757.0,74.2346,74.2818,74.1969,74.2723,197757.0
2019-06-20 11:40:00,78.75,78.85,78.69,78.82,564378.0,74.2723,74.3667,74.2158,74.3384,564378.0
2019-06-20 11:50:00,78.83,78.85,78.77,78.78,171847.0,74.3478,74.3667,74.2912,74.3006,171847.0
2019-06-20 12:00:00,78.79,78.81,78.66,78.67,206252.0,74.3101,74.3289,74.1875,74.1969,206252.0
2019-06-20 12:10:00,78.66,78.66,78.29,78.37,585691.0,74.1875,74.1875,73.8385,73.914,585691.0
2019-06-20 12:20:00,78.36,78.58,78.33,78.58,463974.0,73.9045,74.112,73.8762,74.112,463974.0
2019-06-20 12:30:00,78.57,78.65,78.49,78.51,158663.0,74.1026,74.178,74.0271,74.046,158663.0
2019-06-20 12:40:00,78.5,78.61,78.49,78.61,158801.0,74.0366,74.1403,74.0271,74.1403,158801.0
2019-06-20 12:50:00,78.62,78.64,78.49,78.6,265475.0,74.1497,74.1686,74.0271,74.1309,265475.0
2019-06-20 13:00:00,78.61,78.64,78.55,78.62,90973.0,74.1403,74.1686,74.0837,74.1497,90973.0
2019-06-20 13:10:00,78.62,78.62,78.57,78.61,179787.0,74.1497,74.1497,74.1026,74.1403,179787.0
2019-06-20 13:20:00,78.61,78.74,78.58,78.73,151684.0,74.1403,74.2629,74.112,74.2535,151684.0
2019-06-20 13:30:00,78.73,78.76,78.65,78.66,117642.0,74.2535,74.2818,74.178,74.1875,117642.0
2019-06-20 13:40:00,78.66,78.66,78.59,78.65,96465.0,74.1875,74.1875,74.1214,74.178,96465.0
2019-06-20 13:50:00,78.65,78.66,78.59,78.63,83184.0,74.178,74.1875,74.1214,74.1592,83184.0
2019-06-20 14:00:00,78.62,78.72,78.58,78.7,166722.0,74.1497,74.244,74.112,74.2252,166722.0
2019-06-20 14:10:00,78.71,78.76,78.66,78.75,227805.0,74.2346,74.2818,74.1875,74.2723,227805.0
2019-06-20 14:20:00,78.74,78.77,78.68,78.71,164088.0,74.2629,74.2912,74.2063,74.2346,164088.0
2019-06-20 14:30:00,78.71,78.74,78.69,78.7,128035.0,74.2346,74.2629,74.2158,74.2252,128035.0
2019-06-20 14:40:00,78.71,78.77,78.7,78.77,199676.0,74.2346,74.2912,74.2252,74.2912,199676.0
2019-06-20 14:50:00,78.77,78.8,78.74,78.79,209604.0,74.2912,74.3195,74.2629,74.3101,209604.0
2019-06-20 15:00:00,78.79,78.79,78.68,78.73,305656.0,74.3101,74.3101,74.2063,74.2535,305656.0
2019-06-20 15:10:00,78.73,78.83,78.72,78.82,211530.0,74.2535,74.3478,74.244,74.3384,211530.0
2019-06-20 15:20:00,78.82,78.9,78.82,78.88,255550.0,74.3384,74.4138,74.3384,74.395,255550.0
2019-06-20 15:30:00,78.87,78.91,78.84,78.87,437377.0,74.3855,74.4232,74.3572,74.3855,437377.0
2019-06-20 15:40:00,78.88,79.01,78.87,79.0,927391.0,74.395,74.5176,74.3855,74.5081,927391.0
2019-06-20 15:50:00,79.0,79.1,78.92,78.92,1777987.0,74.5081,74.6024,74.4327,74.4327,1777987.0
2019-06-21 09:30:00,78.4,78.57,78.33,78.4,676843.0,74.205,74.3659,74.1388,74.205,676843.0
2019-06-21 09:40:00,78.41,78.58,78.41,78.43,432623.0,74.2145,74.3754,74.2145,74.2334,432623.0
2019-06-21 09:50:00,78.43,78.6,78.38,78.57,630565.0,74.2334,74.3943,74.1861,74.3659,630565.0
2019-06-21 10:00:00,78.57,78.68,78.51,78.64,304656.0,74.3659,74.47,74.3091,74.4322,304656.0
2019-06-21 10:10:00,78.64,78.66,78.56,78.59,173295.0,74.4322,74.4511,74.3565,74.3849,173295.0
2019-06-21 10:20:00,78.59,78.64,78.57,78.63,104039.0,74.3849,74.4322,74.3659,74.4227,104039.0
2019-06-21 10:30:00,78.63,78.68,78.58,78.62,474538.0,74.4227,74.47,74.3754,74.4133,474538.0
2019-06-21 10:40:00,78.63,78.8,78.63,78.74,469308.0,74.4227,74.5836,74.4227,74.5268,469308.0
2019-06-21 10:50:00,78.74,78.76,78.64,78.67,224852.0,74.5268,74.5458,74.4322,74.4606,224852.0
2019-06-21 11:00:00,78.67,78.99,78.66,78.92,508695.0,74.4606,74.7635,74.4511,74.6972,508695.0
2019-06-21 11:10:00,78.92,78.93,78.8,78.84,218958.0,74.6972,74.7067,74.5836,74.6215,218958.0
2019-06-21 11:20:00,78.84,78.88,78.73,78.78,182926.0,74.6215,74.6593,74.5174,74.5647,182926.0
2019-06-21 11:30:00,78.78,78.84,78.72,78.73,357740.0,74.5647,74.6215,74.5079,74.5174,357740.0
2019-06-21 11:40:00,78.73,78.77,78.62,78.63,175614.0,74.5174,74.5552,74.4133,74.4227,175614.0
2019-06-21 11:50:00,78.64,78.66,78.54,78.58,135010.0,74.4322,74.4511,74.3375,74.3754,135010.0
2019-06-21 12:00:00,78.57,78.65,78.56,78.58,243945.0,74.3659,74.4416,74.3565,74.3754,243945.0
2019-06-21 12:10:00,78.58,78.58,78.46,78.46,163548.0,74.3754,74.3754,74.2618,74.2618,163548.0
2019-06-21 12:20:00,78.46,78.52,78.44,78.52,99584.0,74.2618,74.3186,74.2429,74.3186,99584.0
2019-06-21 12:30:00,78.52,78.55,78.47,78.54,143847.0,74.3186,74.347,74.2713,74.3375,143847.0
2019-06-21 12:40:00,78.53,78.63,78.49,78.63,97940.0,74.3281,74.4227,74.2902,74.4227,97940.0
2019-06-21 12:50:00,78.63,78.64,78.58,78.61,92031.0,74.4227,74.4322,74.3754,74.4038,92031.0
2019-06-21 13:00:00,78.61,78.66,78.55,78.64,481652.0,74.4038,74.4511,74.347,74.4322,481652.0
2019-06-21 13:10:00,78.65,78.67,78.62,78.63,66603.0,74.4416,74.4606,74.4133,74.4227,66603.0
2019-06-21 13:20:00,78.63,78.64,78.55,78.6,131462.0,74.4227,74.4322,74.347,74.3943,131462.0
2019-06-21 13:30:00,78.61,78.62,78.56,78.57,89359.0,74.4038,74.4133,74.3565,74.3659,89359.0
2019-06-21 13:40:00,78.58,78.59,78.52,78.55,96290.0,74.3754,74.3849,74.3186,74.347,96290.0
2019-06-21 13:50:00,78.54,78.58,78.52,78.57,135885.0,74.3375,74.3754,74.3186,74.3659,135885.0
2019-06-21 14:00:00,78.57,78.63,78.54,78.55,194581.0,74.3659,74.4227,74.3375,74.347,194581.0
2019-06-21 14:10:00,78.55,78.55,78.46,78.47,441466.0,74.347,74.347,74.2618,74.2713,441466.0
2019-06-21 14:20:00,78.47,78.5,78.44,78.49,244913.0,74.2713,74.2997,74.2429,74.2902,244913.0
2019-06-21 14:30:00,78.49,78.5,78.45,78.47,560963.0,74.2902,74.2997,74.2523,74.2713,560963.0
2019-06-21 14:40:00,78.47,78.53,78.46,78.53,144510.0,74.2713,74.3281,74.2618,74.3281,144510.0
2019-06-21 14:50:00,78.52,78.54,78.47,78.48,432839.0,74.3186,74.3375,74.2713,74.2807,432839.0
2019-06-21 15:00:00,78.48,78.57,78.46,78.56,331283.0,74.2807,74.3659,74.2618,74.3565,331283.0
2019-06-21 15:10:00,78.56,78.62,78.54,78.6,181096.0,74.3565,74.4133,74.3375,74.3943,181096.0
2019-06-21 15:20:00,78.6,78.6,78.5,78.52,375014.0,74.3943,74.3943,74.2997,74.3186,375014.0
2019-06-21 15:30:00,78.52,78.55,78.46,78.5,432937.0,74.3186,74.347,74.2618,74.2997,432937.0
2019-06-21 15:40:00,78.5,78.59,78.5,78.54,1456270.0,74.2997,74.3849,74.2997,74.3375,1456270.0
2019-06-21 15:50:00,78.53,78.54,78.28,78.31,4214061.0,74.3281,74.3375,74.0914,74.1198,4214061.0
2019-06-24 09:30:00,78.45,78.64,78.45,78.61,247467.0,74.2523,74.4322,74.2523,74.4038,247467.0
2019-06-24 09:40:00,78.62,78.69,78.44,78.51,222284.0,74.4133,74.4795,74.2429,74.3091,222284.0
2019-06-24 09:50:00,78.51,78.57,78.34,78.37,284487.0,74.3091,74.3659,74.1482,74.1766,284487.0
2019-06-24 10:00:00,78.37,78.57,78.36,78.56,302641.0,74.1766,74.3659,74.1672,74.3565,302641.0
2019-06-24 10:10:00,78.57,78.6,78.53,78.55,154938.0,74.3659,74.3943,74.3281,74.347,154938.0
2019-06-24 10:20:00,78.56,78.58,78.49,78.57,102445.0,74.3565,74.3754,74.2902,74.3659,102445.0
2019-06-24 10:30:00,78.58,78.61,78.53,78.57,141214.0,74.3754,74.4038,74.3281,74.3659,141214.0
2019-06-24 10:40:00,78.57,78.62,78.5,78.56,318742.0,74.3659,74.4133,74.2997,74.3565,318742.0
2019-06-24 10:50:00,78.56,78.58,78.49,78.56,124696.0,74.3565,74.3754,74.2902,74.3565,124696.0
2019-06-24 11:00:00,78.56,78.65,78.54,78.62,114632.0,74.3565,74.4416,74.3375,74.4133,114632.0
2019-06-24 11:10:00,78.62,78.68,78.57,78.58,156632.0,74.4133,74.47,74.3659,74.3754,156632.0
2019-06-24 11:20:00,78.59,78.65,78.53,78.65,115566.0,74.3849,74.4416,74.3281,74.4416,115566.0
2019-06-24 11:30:00,78.65,78.69,78.61,78.66,116449.0,74.4416,74.4795,74.4038,74.4511,116449.0
2019-06-24 11:40:00,78.66,78.68,78.61,78.67,81153.0,74.4511,74.47,74.4038,74.4606,81153.0
2019-06-24 11:50:00,78.68,78.71,78.65,78.66,74386.0,74.47,74.4984,74.4416,74.4511,74386.0
2019-06-24 12:00:00,78.67,78.72,78.63,78.64,125302.0,74.4606,74.5079,74.4227,74.4322,125302.0
2019-06-24 12:10:00,78.64,78.67,78.58,78.64,428724.0,74.4322,74.4606,74.3754,74.4322,428724.0
2019-06-24 12:20:00,78.64,78.67,78.6,78.62,105637.0,74.4322,74.4606,74.3943,74.4133,105637.0
2019-06-24 12:30:00,78.63,78.67,78.62,78.65,84060.0,74.4227,74.4606,74.4133,74.4416,84060.0
2019-06-24 12:40:00,78.65,78.66,78.61,78.65,87698.0,74.4416,74.4511,74.4038,74.4416,87698.0
2019-06-24 12:50:00,78.66,78.7,78.65,78.65,61648.0,74.4511,74.489,74.4416,74.4416,61648.0
2019-06-24 13:00:00,78.66,78.67,78.63,78.64,63221.0,74.4511,74.4606,74.4227,74.4322,63221.0
2019-06-24 13:10:00,78.64,78.67,78.62,78.65,77358.0,74.4322,74.4606,74.4133,74.4416,77358.0
2019-06-24 13:20:00,78.65,78.65,78.57,78.59,65842.0,74.4416,74.4416,74.3659,74.3849,65842.0
2019-06-24 13:30:00,78.58,78.62,78.56,78.61,65192.0,74.3754,74.4133,74.3565,74.4038,65192.0
2019-06-24 13:40:00,78.62,78.62,78.53,78.55,65576.0,74.4133,74.4133,74.3281,74.347,65576.0
2019-06-24 13:50:00,78.55,78.58,78.51,78.53,412752.0,74.347,74.3754,74.3091,74.3281,412752.0
2019-06-24 14:00:00,78.53,78.56,78.51,78.55,118874.0,74.3281,74.3565,74.3091,74.347,118874.0
2019-06-24 14:10:00,78.55,78.57,78.52,78.53,112262.0,74.347,74.3659,74.3186,74.3281,112262.0
2019-06-24 14:20:00,78.53,78.56,78.48,78.5,126432.0,74.3281,74.3565,74.2807,74.2997,126432.0
2019-06-24 14:30:00,78.5,78.55,78.49,78.53,109829.0,74.2997,74.347,74.2902,74.3281,109829.0
2019-06-24 14:40:00,78.53,78.53,78.47,78.5,108530.0,74.3281,74.3281,74.2713,74.2997,108530.0
2019-06-24 14:50:00,78.5,78.56,78.5,78.54,145163.0,74.2997,74.3565,74.2997,74.3375,145163.0
2019-06-24 15:00:00,78.55,78.57,78.49,78.49,123854.0,74.347,74.3659,74.2902,74.2902,123854.0
2019-06-24 15:10:00,78.5,78.55,78.47,78.52,156976.0,74.2997,74.347,74.2713,74.3186,156976.0
2019-06-24 15:20:00,78.52,78.58,78.51,78.51,224473.0,74.3186,74.3754,74.3091,74.3091,224473.0
2019-06-24 15:30:00,78.52,78.55,78.5,78.53,202076.0,74.3186,74.347,74.2997,74.3281,202076.0
2019-06-24 15:40:00,78.53,78.58,78.5,78.51,206167.0,74.3281,74.3754,74.2997,74.3091,206167.0
2019-06-24 15:50:00,78.5,78.55,78.43,78.46,1541745.0,74.2997,74.347,74.2334,74.2618,1541745.0
2019-06-25 09:30:00,78.42,78.49,78.19,78.29,790892.0,74.224,74.2902,74.0063,74.1009,790892.0
2019-06-25 09:40:00,78.3,78.43,78.18,78.21,308209.0,74.1104,74.2334,73.9968,74.0252,308209.0
2019-06-25 09:50:00,78.21,78.36,78.16,78.31,115826.0,74.0252,74.1672,73.9779,74.1198,115826.0
2019-06-25 10:00:00,78.31,78.35,78.19,78.26,176141.0,74.1198,74.1577,74.0063,74.0725,176141.0
2019-06-25 10:10:00,78.26,78.27,78.06,78.11,214357.0,74.0725,74.082,73.8832,73.9305,214357.0
2019-06-25 10:20:00,78.1,78.15,78.01,78.15,317883.0,73.9211,73.9684,73.8359,73.9684,317883.0
2019-06-25 10:30:00,78.16,78.19,77.95,77.96,166558.0,73.9779,74.0063,73.7791,73.7886,166558.0
2019-06-25 10:40:00,77.96,78.08,77.95,77.96,143012.0,73.7886,73.9021,73.7791,73.7886,143012.0
2019-06-25 10:50:00,77.97,78.05,77.76,77.84,377778.0,73.798,73.8737,73.5993,73.675,377778.0
2019-06-25 11:00:00,77.84,77.89,77.76,77.87,146671.0,73.675,73.7223,73.5993,73.7034,146671.0
2019-06-25 11:10:00,77.87,77.94,77.84,77.92,73795.0,73.7034,73.7696,73.675,73.7507,73795.0
2019-06-25 11:20:00,77.92,77.93,77.82,77.83,85250.0,73.7507,73.7602,73.6561,73.6655,85250.0
2019-06-25 11:30:00,77.83,77.89,77.78,77.79,104859.0,73.6655,73.7223,73.6182,73.6277,104859.0
2019-06-25 11:40:00,77.79,77.87,77.78,77.86,81813.0,73.6277,73.7034,73.6182,73.6939,81813.0
2019-06-25 11:50:00,77.85,77.85,77.76,77.78,136522.0,73.6845,73.6845,73.5993,73.6182,136522.0
2019-06-25 12:00:00,77.77,77.86,77.76,77.84,151029.0,73.6087,73.6939,73.5993,73.675,151029.0
2019-06-25 12:10:00,77.84,77.87,77.78,77.79,73726.0,73.675,73.7034,73.6182,73.6277,73726.0
2019-06-25 12:20:00,77.79,77.81,77.74,77.78,146867.0,73.6277,73.6466,73.5803,73.6182,146867.0
2019-06-25 12:30:00,77.79,77.81,77.52,77.53,226280.0,73.6277,73.6466,73.3721,73.3816,226280.0
2019-06-25 12:40:00,77.53,77.56,77.45,77.55,183782.0,73.3816,73.41,73.3059,73.4005,183782.0
2019-06-25 12:50:00,77.55,77.56,77.49,77.49,212509.0,73.4005,73.41,73.3437,73.3437,212509.0
2019-06-25 13:00:00,77.48,77.51,77.23,77.49,604038.0,73.3342,73.3626,73.0976,73.3437,604038.0
2019-06-25 13:10:00,77.48,77.5,77.37,77.42,250158.0,73.3342,73.3532,73.2301,73.2775,250158.0
2019-06-25 13:20:00,77.42,77.52,77.36,77.5,340778.0,73.2775,73.3721,73.2207,73.3532,340778.0
2019-06-25 13:30:00,77.49,77.65,77.46,77.56,236030.0,73.3437,73.4952,73.3153,73.41,236030.0
2019-06-25 13:40:00,77.57,77.61,77.54,77.57,93847.0,73.4194,73.4573,73.391,73.4194,93847.0
2019-06-25 13:50:00,77.57,77.59,77.41,77.42,181998.0,73.4194,73.4384,73.268,73.2775,181998.0
2019-06-25 14:00:00,77.42,77.46,77.39,77.45,126074.0,73.2775,73.3153,73.2491,73.3059,126074.0
2019-06-25 14:10:00,77.44,77.46,77.4,77.42,91700.0,73.2964,73.3153,73.2585,73.2775,91700.0
2019-06-25 14:20:00,77.41,77.41,77.24,77.25,199766.0,73.268,73.268,73.1071,73.1166,199766.0
2019-06-25 14:30:00,77.25,77.27,76.93,77.02,267028.0,73.1166,73.1355,72.8137,72.8989,267028.0
2019-06-25 14:40:00,77.02,77.05,76.94,77.03,372431.0,72.8989,72.9273,72.8231,72.9083,372431.0
2019-06-25 14:50:00,77.04,77.11,76.97,77.06,264898.0,72.9178,72.984,72.8515,72.9367,264898.0
2019-06-25 15:00:00,77.06,77.14,77.04,77.1,178791.0,72.9367,73.0124,72.9178,72.9746,178791.0
2019-06-25 15:10:00,77.1,77.12,76.92,76.93,174334.0,72.9746,72.9935,72.8042,72.8137,174334.0
2019-06-25 15:20:00,76.94,77.08,76.92,77.04,295560.0,72.8231,72.9557,72.8042,72.9178,295560.0
2019-06-25 15:30:00,77.04,77.15,77.01,77.14,462231.0,72.9178,73.0219,72.8894,73.0124,462231.0
2019-06-25 15:40:00,77.14,77.17,76.97,77.0,714885.0,73.0124,73.0408,72.8515,72.8799,714885.0
2019-06-25 15:50:00,77.0,77.08,76.94,77.02,1821074.0,72.8799,72.9557,72.8231,72.8989,1821074.0
2019-06-26 09:30:00,77.75,78.4,77.75,78.35,579306.0,73.5898,74.205,73.5898,74.1577,579306.0
2019-06-26 09:40:00,78.35,78.39,78.21,78.23,481584.0,74.1577,74.1956,74.0252,74.0441,481584.0
2019-06-26 09:50:00,78.23,78.38,78.14,78.34,295659.0,74.0441,74.1861,73.9589,74.1482,295659.0
2019-06-26 10:00:00,78.33,78.35,78.17,78.23,274663.0,74.1388,74.1577,73.9873,74.0441,274663.0
2019-06-26 10:10:00,78.23,78.25,78.04,78.06,282926.0,74.0441,74.063,73.8643,73.8832,282926.0
2019-06-26 10:20:00,78.05,78.15,78.02,78.09,256678.0,73.8737,73.9684,73.8454,73.9116,256678.0
2019-06-26 10:30:00,78.1,78.19,78.08,78.13,210478.0,73.9211,74.0063,73.9021,73.9495,210478.0
2019-06-26 10:40:00,78.13,78.17,78.05,78.17,108440.0,73.9495,73.9873,73.8737,73.9873,108440.0
2019-06-26 10:50:00,78.17,78.19,78.04,78.18,210227.0,73.9873,74.0063,73.8643,73.9968,210227.0
2019-06-26 11:00:00,78.17,78.25,78.16,78.21,96951.0,73.9873,74.063,73.9779,74.0252,96951.0
2019-06-26 11:10:00,78.22,78.24,78.06,78.12,101809.0,74.0347,74.0536,73.8832,73.94,101809.0
2019-06-26 11:20:00,78.12,78.24,78.11,78.23,92593.0,73.94,74.0536,73.9305,74.0441,92593.0
2019-06-26 11:30:00,78.23,78.24,78.1,78.15,113265.0,74.0441,74.0536,73.9211,73.9684,113265.0
2019-06-26 11:40:00,78.14,78.22,78.13,78.2,48143.0,73.9589,74.0347,73.9495,74.0157,48143.0
2019-06-26 11:50:00,78.2,78.28,78.14,78.28,129172.0,74.0157,74.0914,73.9589,74.0914,129172.0
2019-06-26 12:00:00,78.28,78.33,78.23,78.27,103885.0,74.0914,74.1388,74.0441,74.082,103885.0
2019-06-26 12:10:00,78.27,78.28,78.2,78.22,92521.0,74.082,74.0914,74.0157,74.0347,92521.0
2019-06-26 12:20:00,78.23,78.25,78.15,78.23,175847.0,74.0441,74.063,73.9684,74.0441,175847.0
2019-06-26 12:30:00,78.23,78.27,78.19,78.26,319294.0,74.0441,74.082,74.0063,74.0725,319294.0
2019-06-26 12:40:00,78.27,78.32,78.25,78.27,410575.0,74.082,74.1293,74.063,74.082,410575.0
2019-06-26 12:50:00,78.26,78.28,78.22,78.23,210185.0,74.0725,74.0914,74.0347,74.0441,210185.0
2019-06-26 13:00:00,78.24,78.24,78.14,78.15,84425.0,74.0536,74.0536,73.9589,73.9684,84425.0
2019-06-26 13:10:00,78.16,78.18,78.11,78.11,46940.0,73.9779,73.9968,73.9305,73.9305,46940.0
2019-06-26 13:20:00,78.11,78.15,78.02,78.02,161527.0,73.9305,73.9684,73.8454,73.8454,161527.0
2019-06-26 13:30:00,78.02,78.05,77.93,77.99,92938.0,73.8454,73.8737,73.7602,73.817,92938.0
2019-06-26 13:40:00,78.0,78.0,77.88,77.93,253897.0,73.8264,73.8264,73.7128,73.7602,253897.0
2019-06-26 13:50:00,77.93,77.98,77.92,77.97,74308.0,73.7602,73.8075,73.7507,73.798,74308.0
2019-06-26 14:00:00,77.97,78.0,77.93,77.95,92684.0,73.798,73.8264,73.7602,73.7791,92684.0
2019-06-26 14:10:00,77.95,78.01,77.93,77.96,98903.0,73.7791,73.8359,73.7602,73.7886,98903.0
2019-06-26 14:20:00,77.96,78.0,77.83,77.91,124941.0,73.7886,73.8264,73.6655,73.7412,124941.0
2019-06-26 14:30:00,77.91,77.91,77.84,77.87,117854.0,73.7412,73.7412,73.675,73.7034,117854.0
2019-06-26 14:40:00,77.87,77.89,77.8,77.86,143822.0,73.7034,73.7223,73.6371,73.6939,143822.0
2019-06-26 14:50:00,77.86,77.91,77.8,77.88,106117.0,73.6939,73.7412,73.6371,73.7128,106117.0
2019-06-26 15:00:00,77.88,77.97,77.88,77.95,221804.0,73.7128,73.798,73.7128,73.7791,221804.0
2019-06-26 15:10:00,77.95,77.99,77.9,77.96,131929.0,73.7791,73.817,73.7318,73.7886,131929.0
2019-06-26 15:20:00,77.96,78.03,77.93,77.93,171904.0,73.7886,73.8548,73.7602,73.7602,171904.0
2019-06-26 15:30:00,77.93,77.97,77.89,77.96,231420.0,73.7602,73.798,73.7223,73.7886,231420.0
2019-06-26 15:40:00,77.97,78.02,77.92,77.95,417860.0,73.798,73.8454,73.7507,73.7791,417860.0
2019-06-26 15:50:00,77.94,77.97,77.83,77.85,1108495.0,73.7696,73.798,73.6655,73.6845,1108495.0
2019-06-27 09:30:00,78.1,78.31,78.03,78.06,309817.0,73.9211,74.1198,73.8548,73.8832,309817.0
2019-06-27 09:40:00,78.06,78.26,78.06,78.2,138696.0,73.8832,74.0725,73.8832,74.0157,138696.0
2019-06-27 09:50:00,78.21,78.32,78.16,78.24,128957.0,74.0252,74.1293,73.9779,74.0536,128957.0
2019-06-27 10:00:00,78.24,78.32,78.18,78.26,116724.0,74.0536,74.1293,73.9968,74.0725,116724.0
2019-06-27 10:10:00,78.25,78.29,78.16,78.25,167272.0,74.063,74.1009,73.9779,74.063,167272.0
2019-06-27 10:20:00,78.24,78.27,78.2,78.24,100972.0,74.0536,74.082,74.0157,74.0536,100972.0
2019-06-27 10:30:00,78.24,78.28,78.22,78.27,162760.0,74.0536,74.0914,74.0347,74.082,162760.0
2019-06-27 10:40:00,78.27,78.27,78.09,78.16,180103.0,74.082,74.082,73.9116,73.9779,180103.0
2019-06-27 10:50:00,78.16,78.2,78.11,78.17,71414.0,73.9779,74.0157,73.9305,73.9873,71414.0
2019-06-27 11:00:00,78.18,78.22,78.14,78.19,50045.0,73.9968,74.0347,73.9589,74.0063,50045.0
2019-06-27 11:10:00,78.19,78.22,77.94,78.03,961961.0,74.0063,74.0347,73.7696,73.8548,961961.0
2019-06-27 11:20:00,78.04,78.04,77.94,77.96,288217.0,73.8643,73.8643,73.7696,73.7886,288217.0
2019-06-27 11:30:00,77.94,77.98,77.88,77.97,92080.0,73.7696,73.8075,73.7128,73.798,92080.0
2019-06-27 11:40:00,77.97,77.97,77.89,77.94,91738.0,73.798,73.798,73.7223,73.7696,91738.0
2019-06-27 11:50:00,77.94,77.98,77.91,77.97,52251.0,73.7696,73.8075,73.7412,73.798,52251.0
2019-06-27 12:00:00,77.97,78.05,77.93,78.04,131498.0,73.798,73.8737,73.7602,73.8643,131498.0
2019-06-27 12:10:00,78.05,78.13,78.04,78.08,80183.0,73.8737,73.9495,73.8643,73.9021,80183.0
2019-06-27 12:20:00,78.08,78.11,78.05,78.06,83669.0,73.9021,73.9305,73.8737,73.8832,83669.0
2019-06-27 12:30:00,78.07,78.13,78.07,78.12,75542.0,73.8927,73.9495,73.8927,73.94,75542.0
2019-06-27 12:40:00,78.13,78.14,78.05,78.07,74837.0,73.9495,73.9589,73.8737,73.8927,74837.0
2019-06-27 12:50:00,78.08,78.09,78.03,78.03,37064.0,73.9021,73.9116,73.8548,73.8548,37064.0
2019-06-27 13:00:00,78.03,78.07,78.03,78.04,47689.0,73.8548,73.8927,73.8548,73.8643,47689.0
2019-06-27 13:10:00,78.04,78.04,78.01,78.03,31369.0,73.8643,73.8643,73.8359,73.8548,31369.0
2019-06-27 13:20:00,78.02,78.08,78.01,78.05,42324.0,73.8454,73.9021,73.8359,73.8737,42324.0
2019-06-27 13:30:00,78.06,78.12,78.05,78.1,61935.0,73.8832,73.94,73.8737,73.9211,61935.0
2019-06-27 13:40:00,78.11,78.14,78.09,78.12,52284.0,73.9305,73.9589,73.9116,73.94,52284.0
2019-06-27 13:50:00,78.13,78.13,78.09,78.1,51803.0,73.9495,73.9495,73.9116,73.9211,51803.0
2019-06-27 14:00:00,78.1,78.13,78.08,78.11,52085.0,73.9211,73.9495,73.9021,73.9305,52085.0
2019-06-27 14:10:00,78.1,78.13,78.08,78.11,65475.0,73.9211,73.9495,73.9021,73.9305,65475.0
2019-06-27 14:20:00,78.11,78.16,78.11,78.16,71960.0,73.9305,73.9779,73.9305,73.9779,71960.0
2019-06-27 14:30:00,78.16,78.21,78.16,78.17,131847.0,73.9779,74.0252,73.9779,73.9873,131847.0
2019-06-27 14:40:00,78.17,78.18,78.1,78.11,107767.0,73.9873,73.9968,73.9211,73.9305,107767.0
2019-06-27 14:50:00,78.1,78.12,78.07,78.09,129415.0,73.9211,73.94,73.8927,73.9116,129415.0
2019-06-27 15:00:00,78.1,78.13,78.06,78.08,124963.0,73.9211,73.9495,73.8832,73.9021,124963.0
2019-06-27 15:10:00,78.08,78.12,78.04,78.05,52800.0,73.9021,73.94,73.8643,73.8737,52800.0
2019-06-27 15:20:00,78.06,78.1,78.04,78.09,50994.0,73.8832,73.9211,73.8643,73.9116,50994.0
2019-06-27 15:30:00,78.08,78.08,78.03,78.06,148672.0,73.9021,73.9021,73.8548,73.8832,148672.0
2019-06-27 15:40:00,78.07,78.15,78.07,78.09,174315.0,73.8927,73.9684,73.8927,73.9116,174315.0
2019-06-27 15:50:00,78.1,78.14,78.04,78.05,1134205.0,73.9211,73.9589,73.8643,73.8737,1134205.0
2019-06-28 09:30:00,78.29,78.38,78.06,78.11,241755.0,74.1009,74.1861,73.8832,73.9305,241755.0
2019-06-28 09:40:00,78.1,78.13,77.96,77.99,336946.0,73.9211,73.9495,73.7886,73.817,336946.0
2019-06-28 09:50:00,77.97,77.97,77.8,77.86,210272.0,73.798,73.798,73.6371,73.6939,210272.0
2019-06-28 10:00:00,77.86,77.94,77.8,77.94,162675.0,73.6939,73.7696,73.6371,73.7696,162675.0
2019-06-28 10:10:00,77.93,77.98,77.86,77.93,143973.0,73.7602,73.8075,73.6939,73.7602,143973.0
2019-06-28 10:20:00,77.93,78.01,77.89,77.94,145317.0,73.7602,73.8359,73.7223,73.7696,145317.0
2019-06-28 10:30:00,77.95,77.98,77.87,77.94,213555.0,73.7791,73.8075,73.7034,73.7696,213555.0
2019-06-28 10:40:00,77.93,78.03,77.92,77.96,199564.0,73.7602,73.8548,73.7507,73.7886,199564.0
2019-06-28 10:50:00,77.96,78.0,77.93,77.99,139848.0,73.7886,73.8264,73.7602,73.817,139848.0
2019-06-28 11:00:00,77.98,77.98,77.89,77.9,98484.0,73.8075,73.8075,73.7223,73.7318,98484.0
2019-06-28 11:10:00,77.89,77.94,77.87,77.92,48193.0,73.7223,73.7696,73.7034,73.7507,48193.0
2019-06-28 11:20:00,77.92,77.98,77.88,77.93,143105.0,73.7507,73.8075,73.7128,73.7602,143105.0
2019-06-28 11:30:00,77.92,77.97,77.92,77.94,54638.0,73.7507,73.798,73.7507,73.7696,54638.0
2019-06-28 11:40:00,77.95,78.02,77.94,77.99,45779.0,73.7791,73.8454,73.7696,73.817,45779.0
2019-06-28 11:50:00,77.98,78.03,77.98,78.0,110445.0,73.8075,73.8548,73.8075,73.8264,110445.0
2019-06-28 12:00:00,78.0,78.11,77.99,78.06,229200.0,73.8264,73.9305,73.817,73.8832,229200.0
2019-06-28 12:10:00,78.06,78.12,78.05,78.12,71426.0,73.8832,73.94,73.8737,73.94,71426.0
2019-06-28 12:20:00,78.11,78.23,78.11,78.19,250721.0,73.9305,74.0441,73.9305,74.0063,250721.0
2019-06-28 12:30:00,78.19,78.2,78.15,78.17,94336.0,74.0063,74.0157,73.9684,73.9873,94336.0
2019-06-28 12:40:00,78.17,78.22,78.16,78.21,244395.0,73.9873,74.0347,73.9779,74.0252,244395.0
2019-06-28 12:50:00,78.22,78.22,78.14,78.15,254659.0,74.0347,74.0347,73.9589,73.9684,254659.0
2019-06-28 13:00:00,78.15,78.15,78.06,78.07,70637.0,73.9684,73.9684,73.8832,73.8927,70637.0
2019-06-28 13:10:00,78.06,78.11,78.02,78.02,130002.0,73.8832,73.9305,73.8454,73.8454,130002.0
2019-06-28 13:20:00,78.03,78.03,77.95,77.97,231035.0,73.8548,73.8548,73.7791,73.798,231035.0
2019-06-28 13:30:00,77.97,78.01,77.96,77.99,125111.0,73.798,73.8359,73.7886,73.817,125111.0
2019-06-28 13:40:00,77.99,78.0,77.9,77.94,120592.0,73.817,73.8264,73.7318,73.7696,120592.0
2019-06-28 13:50:00,77.93,77.94,77.86,77.88,183907.0,73.7602,73.7696,73.6939,73.7128,183907.0
2019-06-28 14:00:00,77.88,77.9,77.85,77.87,112552.0,73.7128,73.7318,73.6845,73.7034,112552.0
2019-06-28 14:10:00,77.87,77.88,77.84,77.88,84561.0,73.7034,73.7128,73.675,73.7128,84561.0
2019-06-28 14:20:00,77.88,77.92,77.87,77.91,106327.0,73.7128,73.7507,73.7034,73.7412,106327.0
2019-06-28 14:30:00,77.9,77.94,77.89,77.89,310633.0,73.7318,73.7696,73.7223,73.7223,310633.0
2019-06-28 14:40:00,77.9,77.95,77.87,77.89,745541.0,73.7318,73.7791,73.7034,73.7223,745541.0
2019-06-28 14:50:00,77.89,77.9,77.82,77.86,157325.0,73.7223,73.7318,73.6561,73.6939,157325.0
2019-06-28 15:00:00,77.86,77.91,77.85,77.9,188268.0,73.6939,73.7412,73.6845,73.7318,188268.0
2019-06-28 15:10:00,77.9,77.92,77.85,77.87,782393.0,73.7318,73.7507,73.6845,73.7034,782393.0
2019-06-28 15:20:00,77.87,77.9,77.83,77.84,348408.0,73.7034,73.7318,73.6655,73.675,348408.0
2019-06-28 15:30:00,77.83,77.9,77.81,77.87,781945.0,73.6655,73.7318,73.6466,73.7034,781945.0
2019-06-28 15:40:00,77.88,77.94,77.86,77.88,667966.0,73.7128,73.7696,73.6939,73.7128,667966.0
2019-06-28 15:50:00,77.88,78.22,77.86,78.1,7929501.0,73.7128,74.0347,73.6939,73.9211,7929501.0
2019-07-01 09:30:00,79.83,79.93,79.72,79.82,874956.0,75.5585,75.6532,75.4544,75.549,874956.0
2019-07-01 09:40:00,79.83,79.9,79.48,79.48,635072.0,75.5585,75.6248,75.2272,75.2272,635072.0
2019-07-01 09:50:00,79.49,79.64,79.44,79.56,410543.0,75.2367,75.3787,75.1894,75.303,410543.0
2019-07-01 10:00:00,79.56,79.76,79.55,79.63,332643.0,75.303,75.4923,75.2935,75.3692,332643.0
2019-07-01 10:10:00,79.63,79.64,79.51,79.58,225772.0,75.3692,75.3787,75.2556,75.3219,225772.0
2019-07-01 10:20:00,79.58,79.61,79.32,79.33,218262.0,75.3219,75.3503,75.0758,75.0853,218262.0
2019-07-01 10:30:00,79.34,79.41,79.27,79.39,223235.0,75.0947,75.161,75.0285,75.142,223235.0
2019-07-01 10:40:00,79.39,79.48,79.37,79.38,280523.0,75.142,75.2272,75.1231,75.1326,280523.0
2019-07-01 10:50:00,79.38,79.42,79.34,79.41,332910.0,75.1326,75.1704,75.0947,75.161,332910.0
2019-07-01 11:00:00,79.42,79.47,79.32,79.34,188061.0,75.1704,75.2178,75.0758,75.0947,188061.0
2019-07-01 11:10:00,79.33,79.46,79.32,79.45,130713.0,75.0853,75.2083,75.0758,75.1988,130713.0
2019-07-01 11:20:00,79.46,79.49,79.32,79.32,241072.0,75.2083,75.2367,75.0758,75.0758,241072.0
2019-07-01 11:30:00,79.32,79.48,79.31,79.48,239087.0,75.0758,75.2272,75.0663,75.2272,239087.0
2019-07-01 11:40:00,79.47,79.49,79.35,79.39,243028.0,75.2178,75.2367,75.1042,75.142,243028.0
2019-07-01 11:50:00,79.39,79.43,79.34,79.36,176341.0,75.142,75.1799,75.0947,75.1137,176341.0
2019-07-01 12:00:00,79.37,79.41,79.32,79.36,107940.0,75.1231,75.161,75.0758,75.1137,107940.0
2019-07-01 12:10:00,79.36,79.43,79.34,79.34,103678.0,75.1137,75.1799,75.0947,75.0947,103678.0
2019-07-01 12:20:00,79.35,79.36,79.2,79.29,128493.0,75.1042,75.1137,74.9622,75.0474,128493.0
2019-07-01 12:30:00,79.27,79.29,79.23,79.23,116775.0,75.0285,75.0474,74.9906,74.9906,116775.0
2019-07-01 12:40:00,79.24,79.28,79.17,79.21,174743.0,75.0001,75.0379,74.9338,74.9717,174743.0
2019-07-01 12:50:00,79.21,79.23,79.01,79.04,196098.0,74.9717,74.9906,74.7824,74.8108,196098.0
2019-07-01 13:00:00,79.04,79.18,79.01,79.16,350471.0,74.8108,74.9433,74.7824,74.9244,350471.0
2019-07-01 13:10:00,79.16,79.17,79.04,79.11,468393.0,74.9244,74.9338,74.8108,74.877,468393.0
2019-07-01 13:20:00,79.11,79.16,79.04,79.15,166805.0,74.877,74.9244,74.8108,74.9149,166805.0
2019-07-01 13:30:00,79.15,79.17,79.09,79.12,161307.0,74.9149,74.9338,74.8581,74.8865,161307.0
2019-07-01 13:40:00,79.12,79.18,79.08,79.15,207007.0,74.8865,74.9433,74.8486,74.9149,207007.0
2019-07-01 13:50:00,79.15,79.17,79.11,79.16,149164.0,74.9149,74.9338,74.877,74.9244,149164.0
2019-07-01 14:00:00,79.16,79.16,79.0,79.02,187089.0,74.9244,74.9244,74.7729,74.7918,187089.0
2019-07-01 14:10:00,79.02,79.08,78.98,78.98,288352.0,74.7918,74.8486,74.754,74.754,288352.0
2019-07-01 14:20:00,78.98,79.04,78.97,78.98,310226.0,74.754,74.8108,74.7445,74.754,310226.0
2019-07-01 14:30:00,78.97,79.03,78.95,79.0,129209.0,74.7445,74.8013,74.7256,74.7729,129209.0
2019-07-01 14:40:00,79.0,79.03,78.97,78.99,145804.0,74.7729,74.8013,74.7445,74.7635,145804.0
2019-07-01 14:50:00,79.0,79.05,78.97,78.97,158188.0,74.7729,74.8202,74.7445,74.7445,158188.0
2019-07-01 15:00:00,78.97,79.11,78.96,79.09,248116.0,74.7445,74.877,74.7351,74.8581,248116.0
2019-07-01 15:10:00,79.09,79.21,79.09,79.2,255293.0,74.8581,74.9717,74.8581,74.9622,255293.0
2019-07-01 15:20:00,79.2,79.24,79.19,79.22,248250.0,74.9622,75.0001,74.9528,74.9811,248250.0
2019-07-01 15:30:00,79.22,79.29,79.21,79.29,322293.0,74.9811,75.0474,74.9717,75.0474,322293.0
2019-07-01 15:40:00,79.29,79.32,79.22,79.23,745797.0,75.0474,75.0758,74.9811,74.9906,745797.0
2019-07-01 15:50:00,79.24,79.31,79.21,79.31,2177884.0,75.0001,75.0663,74.9717,75.0663,2177884.0
2019-07-02 09:30:00,79.24,79.28,79.09,79.26,256837.0,75.0001,75.0379,74.8581,75.019,256837.0
2019-07-02 09:40:00,79.27,79.32,79.2,79.2,165084.0,75.0285,75.0758,74.9622,74.9622,165084.0
2019-07-02 09:50:00,79.2,79.3,79.15,79.2,103135.0,74.9622,75.0569,74.9149,74.9622,103135.0
2019-07-02 10:00:00,79.21,79.32,79.19,79.24,100779.0,74.9717,75.0758,74.9528,75.0001,100779.0
2019-07-02 10:10:00,79.25,79.25,79.16,79.19,126648.0,75.0095,75.0095,74.9244,74.9528,126648.0
2019-07-02 10:20:00,79.19,79.36,79.16,79.36,147890.0,74.9528,75.1137,74.9244,75.1137,147890.0
2019-07-02 10:30:00,79.36,79.44,79.34,79.4,206206.0,75.1137,75.1894,75.0947,75.1515,206206.0
2019-07-02 10:40:00,79.4,79.4,79.29,79.34,210605.0,75.1515,75.1515,75.0474,75.0947,210605.0
2019-07-02 10:50:00,79.34,79.42,79.33,79.39,130075.0,75.0947,75.1704,75.0853,75.142,130075.0
2019-07-02 11:00:00,79.39,79.44,79.35,79.4,97033.0,75.142,75.1894,75.1042,75.1515,97033.0
2019-07-02 11:10:00,79.4,79.42,79.35,79.38,119414.0,75.1515,75.1704,75.1042,75.1326,119414.0
2019-07-02 11:20:00,79.37,79.43,79.36,79.36,171461.0,75.1231,75.1799,75.1137,75.1137,171461.0
2019-07-02 11:30:00,79.37,79.38,79.2,79.21,161429.0,75.1231,75.1326,74.9622,74.9717,161429.0
2019-07-02 11:40:00,79.2,79.3,79.17,79.29,227253.0,74.9622,75.0569,74.9338,75.0474,227253.0
2019-07-02 11:50:00,79.29,79.3,79.23,79.27,38529.0,75.0474,75.0569,74.9906,75.0285,38529.0
2019-07-02 12:00:00,79.26,79.28,79.2,79.26,109061.0,75.019,75.0379,74.9622,75.019,109061.0
2019-07-02 12:10:00,79.27,79.32,79.24,79.3,135849.0,75.0285,75.0758,75.0001,75.0569,135849.0
2019-07-02 12:20:00,79.29,79.33,79.15,79.17,89748.0,75.0474,75.0853,74.9149,74.9338,89748.0
2019-07-02 12:30:00,79.18,79.2,79.07,79.12,177754.0,74.9433,74.9622,74.8392,74.8865,177754.0
2019-07-02 12:40:00,79.12,79.12,79.06,79.11,87778.0,74.8865,74.8865,74.8297,74.877,87778.0
2019-07-02 12:50:00,79.11,79.15,79.1,79.13,51059.0,74.877,74.9149,74.8676,74.896,51059.0
2019-07-02 13:00:00,79.14,79.22,79.07,79.21,131669.0,74.9054,74.9811,74.8392,74.9717,131669.0
2019-07-02 13:10:00,79.22,79.23,79.18,79.22,43309.0,74.9811,74.9906,74.9433,74.9811,43309.0
2019-07-02 13:20:00,79.21,79.24,79.19,79.23,45292.0,74.9717,75.0001,74.9528,74.9906,45292.0
2019-07-02 13:30:00,79.23,79.27,79.21,79.26,49360.0,74.9906,75.0285,74.9717,75.019,49360.0
2019-07-02 13:40:00,79.26,79.3,79.22,79.3,77494.0,75.019,75.0569,74.9811,75.0569,77494.0
2019-07-02 13:50:00,79.3,79.32,79.26,79.27,75440.0,75.0569,75.0758,75.019,75.0285,75440.0
2019-07-02 14:00:00,79.27,79.33,79.24,79.33,272729.0,75.0285,75.0853,75.0001,75.0853,272729.0
2019-07-02 14:10:00,79.32,79.35,79.31,79.31,151203.0,75.0758,75.1042,75.0663,75.0663,151203.0
2019-07-02 14:20:00,79.32,79.33,79.28,79.3,111124.0,75.0758,75.0853,75.0379,75.0569,111124.0
2019-07-02 14:30:00,79.31,79.36,79.29,79.3,174473.0,75.0663,75.1137,75.0474,75.0569,174473.0
2019-07-02 14:40:00,79.3,79.36,79.3,79.33,114371.0,75.0569,75.1137,75.0569,75.0853,114371.0
2019-07-02 14:50:00,79.34,79.35,79.26,79.29,107383.0,75.0947,75.1042,75.019,75.0474,107383.0
2019-07-02 15:00:00,79.29,79.4,79.29,79.39,241789.0,75.0474,75.1515,75.0474,75.142,241789.0
2019-07-02 15:10:00,79.39,79.43,79.28,79.37,496301.0,75.142,75.1799,75.0379,75.1231,496301.0
2019-07-02 15:20:00,79.36,79.42,79.35,79.39,160792.0,75.1137,75.1704,75.1042,75.142,160792.0
2019-07-02 15:30:00,79.39,79.45,79.38,79.42,236655.0,75.142,75.1988,75.1326,75.1704,236655.0
2019-07-02 15:40:00,79.43,79.44,79.37,79.38,287922.0,75.1799,75.1894,75.1231,75.1326,287922.0
2019-07-02 15:50:00,79.38,79.54,79.37,79.53,1190660.0,75.1326,75.284,75.1231,75.2746,1190660.0
2019-07-03 09:30:00,79.69,79.73,79.57,79.63,236071.0,75.426,75.4639,75.3124,75.3692,236071.0
2019-07-03 09:40:00,79.64,79.73,79.6,79.62,218362.0,75.3787,75.4639,75.3408,75.3597,218362.0
2019-07-03 09:50:00,79.63,79.64,79.53,79.62,175946.0,75.3692,75.3787,75.2746,75.3597,175946.0
2019-07-03 10:00:00,79.62,79.66,79.57,79.63,118710.0,75.3597,75.3976,75.3124,75.3692,118710.0
2019-07-03 10:10:00,79.63,79.66,79.56,79.65,225423.0,75.3692,75.3976,75.303,75.3881,225423.0
2019-07-03 10:20:00,79.66,79.68,79.61,79.67,137381.0,75.3976,75.4165,75.3503,75.4071,137381.0
2019-07-03 10:30:00,79.67,79.75,79.66,79.75,254112.0,75.4071,75.4828,75.3976,75.4828,254112.0
2019-07-03 10:40:00,79.75,79.83,79.74,79.78,220140.0,75.4828,75.5585,75.4733,75.5112,220140.0
2019-07-03 10:50:00,79.79,79.86,79.77,79.85,149693.0,75.5206,75.5869,75.5017,75.5774,149693.0
2019-07-03 11:00:00,79.85,79.92,79.81,79.81,233289.0,75.5774,75.6437,75.5396,75.5396,233289.0
2019-07-03 11:10:00,79.82,79.84,79.73,79.75,165399.0,75.549,75.568,75.4639,75.4828,165399.0
2019-07-03 11:20:00,79.75,79.79,79.72,79.78,150377.0,75.4828,75.5206,75.4544,75.5112,150377.0
2019-07-03 11:30:00,79.79,79.86,79.77,79.85,176872.0,75.5206,75.5869,75.5017,75.5774,176872.0
2019-07-03 11:40:00,79.85,79.87,79.82,79.85,95672.0,75.5774,75.5964,75.549,75.5774,95672.0
2019-07-03 11:50:00,79.85,79.91,79.83,79.89,136645.0,75.5774,75.6342,75.5585,75.6153,136645.0
2019-07-03 12:00:00,79.9,79.91,79.87,79.88,86893.0,75.6248,75.6342,75.5964,75.6058,86893.0
2019-07-03 12:10:00,79.88,79.97,79.88,79.97,145459.0,75.6058,75.691,75.6058,75.691,145459.0
2019-07-03 12:20:00,79.97,80.0,79.94,79.95,189750.0,75.691,75.7194,75.6626,75.6721,189750.0
2019-07-03 12:30:00,79.96,80.0,79.95,80.0,227978.0,75.6816,75.7194,75.6721,75.7194,227978.0
2019-07-03 12:40:00,80.0,80.02,79.94,80.01,371005.0,75.7194,75.7383,75.6626,75.7289,371005.0
2019-07-03 12:50:00,80.01,80.09,80.01,80.09,906246.0,75.7289,75.8046,75.7289,75.8046,906246.0
2019-07-05 09:30:00,79.45,79.63,79.44,79.53,407417.0,75.1988,75.3692,75.1894,75.2746,407417.0
2019-07-05 09:40:00,79.53,79.55,79.4,79.5,149922.0,75.2746,75.2935,75.1515,75.2462,149922.0
2019-07-05 09:50:00,79.49,79.52,79.23,79.23,152646.0,75.2367,75.2651,74.9906,74.9906,152646.0
2019-07-05 10:00:00,79.23,79.42,79.22,79.41,105807.0,74.9906,75.1704,74.9811,75.161,105807.0
2019-07-05 10:10:00,79.4,79.41,79.27,79.37,169545.0,75.1515,75.161,75.0285,75.1231,169545.0
2019-07-05 10:20:00,79.37,79.38,79.24,79.27,183556.0,75.1231,75.1326,75.0001,75.0285,183556.0
2019-07-05 10:30:00,79.26,79.28,79.19,79.21,64490.0,75.019,75.0379,74.9528,74.9717,64490.0
2019-07-05 10:40:00,79.21,79.28,79.16,79.26,75850.0,74.9717,75.0379,74.9244,75.019,75850.0
2019-07-05 10:50:00,79.26,79.32,79.2,79.3,128563.0,75.019,75.0758,74.9622,75.0569,128563.0
2019-07-05 11:00:00,79.31,79.37,79.24,79.36,87814.0,75.0663,75.1231,75.0001,75.1137,87814.0
2019-07-05 11:10:00,79.36,79.45,79.34,79.44,83446.0,75.1137,75.1988,75.0947,75.1894,83446.0
2019-07-05 11:20:00,79.44,79.5,79.4,79.47,101664.0,75.1894,75.2462,75.1515,75.2178,101664.0
2019-07-05 11:30:00,79.47,79.54,79.45,79.51,78986.0,75.2178,75.284,75.1988,75.2556,78986.0
2019-07-05 11:40:00,79.51,79.51,79.38,79.43,70948.0,75.2556,75.2556,75.1326,75.1799,70948.0
2019-07-05 11:50:00,79.44,79.53,79.43,79.53,31817.0,75.1894,75.2746,75.1799,75.2746,31817.0
2019-07-05 12:00:00,79.53,79.55,79.45,79.49,41639.0,75.2746,75.2935,75.1988,75.2367,41639.0
2019-07-05 12:10:00,79.49,79.61,79.49,79.59,97631.0,75.2367,75.3503,75.2367,75.3313,97631.0
2019-07-05 12:20:00,79.61,79.65,79.56,79.62,66495.0,75.3503,75.3881,75.303,75.3597,66495.0
2019-07-05 12:30:00,79.63,79.72,79.62,79.72,54278.0,75.3692,75.4544,75.3597,75.4544,54278.0
2019-07-05 12:40:00,79.72,79.73,79.68,79.68,55121.0,75.4544,75.4639,75.4165,75.4165,55121.0
2019-07-05 12:50:00,79.67,79.72,79.67,79.68,37430.0,75.4071,75.4544,75.4071,75.4165,37430.0
2019-07-05 13:00:00,79.68,79.71,79.63,79.68,45041.0,75.4165,75.4449,75.3692,75.4165,45041.0
2019-07-05 13:10:00,79.69,79.75,79.69,79.73,115334.0,75.426,75.4828,75.426,75.4639,115334.0
2019-07-05 13:20:00,79.74,79.84,79.73,79.84,171058.0,75.4733,75.568,75.4639,75.568,171058.0
2019-07-05 13:30:00,79.85,79.88,79.81,79.85,66840.0,75.5774,75.6058,75.5396,75.5774,66840.0
2019-07-05 13:40:00,79.86,79.92,79.84,79.89,68201.0,75.5869,75.6437,75.568,75.6153,68201.0
2019-07-05 13:50:00,79.89,79.9,79.84,79.85,95280.0,75.6153,75.6248,75.568,75.5774,95280.0
2019-07-05 14:00:00,79.85,79.89,79.82,79.84,35232.0,75.5774,75.6153,75.549,75.568,35232.0
2019-07-05 14:10:00,79.84,79.89,79.83,79.88,68137.0,75.568,75.6153,75.5585,75.6058,68137.0
2019-07-05 14:20:00,79.89,79.92,79.88,79.91,41556.0,75.6153,75.6437,75.6058,75.6342,41556.0
2019-07-05 14:30:00,79.9,80.01,79.9,79.98,87788.0,75.6248,75.7289,75.6248,75.7005,87788.0
2019-07-05 14:40:00,79.97,80.06,79.97,80.05,191939.0,75.691,75.7762,75.691,75.7667,191939.0
2019-07-05 14:50:00,80.06,80.09,80.04,80.08,44948.0,75.7762,75.8046,75.7573,75.7951,44948.0
2019-07-05 15:00:00,80.09,80.09,79.97,79.99,58747.0,75.8046,75.8046,75.691,75.7099,58747.0
2019-07-05 15:10:00,79.99,80.0,79.91,79.93,109835.0,75.7099,75.7194,75.6342,75.6532,109835.0
2019-07-05 15:20:00,79.93,80.02,79.93,80.02,87501.0,75.6532,75.7383,75.6532,75.7383,87501.0
2019-07-05 15:30:00,80.02,80.05,79.93,79.94,188250.0,75.7383,75.7667,75.6532,75.6626,188250.0
2019-07-05 15:40:00,79.93,79.95,79.9,79.91,104642.0,75.6532,75.6721,75.6248,75.6342,104642.0
2019-07-05 15:50:00,79.91,79.96,79.79,79.96,1422720.0,75.6342,75.6816,75.5206,75.6816,1422720.0
2019-07-08 09:30:00,79.33,79.34,79.07,79.09,564955.0,75.0853,75.0947,74.8392,74.8581,564955.0
2019-07-08 09:40:00,79.09,79.16,79.01,79.06,229930.0,74.8581,74.9244,74.7824,74.8297,229930.0
2019-07-08 09:50:00,79.06,79.09,78.97,79.02,194587.0,74.8297,74.8581,74.7445,74.7918,194587.0
2019-07-08 10:00:00,79.01,79.19,78.98,79.19,221922.0,74.7824,74.9528,74.754,74.9528,221922.0
2019-07-08 10:10:00,79.18,79.27,79.11,79.27,171304.0,74.9433,75.0285,74.877,75.0285,171304.0
2019-07-08 10:20:00,79.28,79.28,79.16,79.18,96908.0,75.0379,75.0379,74.9244,74.9433,96908.0
2019-07-08 10:30:00,79.18,79.18,79.06,79.14,157272.0,74.9433,74.9433,74.8297,74.9054,157272.0
2019-07-08 10:40:00,79.15,79.23,79.11,79.13,110894.0,74.9149,74.9906,74.877,74.896,110894.0
2019-07-08 10:50:00,79.12,79.18,79.09,79.18,87288.0,74.8865,74.9433,74.8581,74.9433,87288.0
2019-07-08 11:00:00,79.17,79.25,79.17,79.21,108416.0,74.9338,75.0095,74.9338,74.9717,108416.0
2019-07-08 11:10:00,79.21,79.31,79.2,79.31,154082.0,74.9717,75.0663,74.9622,75.0663,154082.0
2019-07-08 11:20:00,79.31,79.34,79.19,79.27,131102.0,75.0663,75.0947,74.9528,75.0285,131102.0
2019-07-08 11:30:00,79.27,79.28,79.21,79.24,111324.0,75.0285,75.0379,74.9717,75.0001,111324.0
2019-07-08 11:40:00,79.23,79.24,79.16,79.2,112603.0,74.9906,75.0001,74.9244,74.9622,112603.0
2019-07-08 11:50:00,79.21,79.26,79.2,79.23,91731.0,74.9717,75.019,74.9622,74.9906,91731.0
2019-07-08 12:00:00,79.23,79.24,79.13,79.19,93978.0,74.9906,75.0001,74.896,74.9528,93978.0
2019-07-08 12:10:00,79.2,79.25,79.18,79.24,51084.0,74.9622,75.0095,74.9433,75.0001,51084.0
2019-07-08 12:20:00,79.23,79.26,79.16,79.16,84953.0,74.9906,75.019,74.9244,74.9244,84953.0
2019-07-08 12:30:00,79.17,79.27,79.17,79.22,105051.0,74.9338,75.0285,74.9338,74.9811,105051.0
2019-07-08 12:40:00,79.22,79.24,79.19,79.23,50204.0,74.9811,75.0001,74.9528,74.9906,50204.0
2019-07-08 12:50:00,79.23,79.27,79.19,79.26,71133.0,74.9906,75.0285,74.9528,75.019,71133.0
2019-07-08 13:00:00,79.27,79.31,79.24,79.26,99421.0,75.0285,75.0663,75.0001,75.019,99421.0
2019-07-08 13:10:00,79.25,79.3,79.24,79.27,102999.0,75.0095,75.0569,75.0001,75.0285,102999.0
2019-07-08 13:20:00,79.27,79.29,79.24,79.26,51475.0,75.0285,75.0474,75.0001,75.019,51475.0
2019-07-08 13:30:00,79.27,79.32,79.26,79.28,50687.0,75.0285,75.0758,75.019,75.0379,50687.0
2019-07-08 13:40:00,79.28,79.3,79.2,79.23,129506.0,75.0379,75.0569,74.9622,74.9906,129506.0
2019-07-08 13:50:00,79.23,79.25,79.22,79.23,49917.0,74.9906,75.0095,74.9811,74.9906,49917.0
2019-07-08 14:00:00,79.24,79.26,79.19,79.26,165376.0,75.0001,75.019,74.9528,75.019,165376.0
2019-07-08 14:10:00,79.25,79.26,79.2,79.24,40448.0,75.0095,75.019,74.9622,75.0001,40448.0
2019-07-08 14:20:00,79.24,79.25,79.15,79.24,276530.0,75.0001,75.0095,74.9149,75.0001,276530.0
2019-07-08 14:30:00,79.23,79.3,79.23,79.3,115821.0,74.9906,75.0569,74.9906,75.0569,115821.0
2019-07-08 14:40:00,79.3,79.39,79.29,79.37,113785.0,75.0569,75.142,75.0474,75.1231,113785.0
2019-07-08 14:50:00,79.37,79.37,79.3,79.33,232582.0,75.1231,75.1231,75.0569,75.0853,232582.0
2019-07-08 15:00:00,79.33,79.36,79.29,79.36,152754.0,75.0853,75.1137,75.0474,75.1137,152754.0
2019-07-08 15:10:00,79.35,79.44,79.33,79.37,142744.0,75.1042,75.1894,75.0853,75.1231,142744.0
2019-07-08 15:20:00,79.37,79.39,79.33,79.38,100016.0,75.1231,75.142,75.0853,75.1326,100016.0
2019-07-08 15:30:00,79.38,79.42,79.34,79.41,210869.0,75.1326,75.1704,75.0947,75.161,210869.0
2019-07-08 15:40:00,79.41,79.42,79.37,79.39,235906.0,75.161,75.1704,75.1231,75.142,235906.0
2019-07-08 15:50:00,79.39,79.4,79.32,79.36,1012084.0,75.142,75.1515,75.0758,75.1137,1012084.0
2019-07-09 09:30:00,78.93,79.17,78.81,79.04,389795.0,74.7067,74.9338,74.5931,74.8108,389795.0
2019-07-09 09:40:00,79.05,79.19,79.03,79.14,185669.0,74.8202,74.9528,74.8013,74.9054,185669.0
2019-07-09 09:50:00,79.15,79.17,79.05,79.12,255327.0,74.9149,74.9338,74.8202,74.8865,255327.0
2019-07-09 10:00:00,79.13,79.23,79.13,79.21,207685.0,74.896,74.9906,74.896,74.9717,207685.0
2019-07-09 10:10:00,79.22,79.3,79.2,79.3,226161.0,74.9811,75.0569,74.9622,75.0569,226161.0
2019-07-09 10:20:00,79.3,79.32,79.24,79.31,201679.0,75.0569,75.0758,75.0001,75.0663,201679.0
2019-07-09 10:30:00,79.31,79.43,79.29,79.43,197431.0,75.0663,75.1799,75.0474,75.1799,197431.0
2019-07-09 10:40:00,79.44,79.45,79.38,79.43,172854.0,75.1894,75.1988,75.1326,75.1799,172854.0
2019-07-09 10:50:00,79.43,79.45,79.37,79.39,164171.0,75.1799,75.1988,75.1231,75.142,164171.0
2019-07-09 11:00:00,79.4,79.53,79.36,79.47,408692.0,75.1515,75.2746,75.1137,75.2178,408692.0
2019-07-09 11:10:00,79.47,79.5,79.42,79.49,143335.0,75.2178,75.2462,75.1704,75.2367,143335.0
2019-07-09 11:20:00,79.49,79.5,79.4,79.4,158602.0,75.2367,75.2462,75.1515,75.1515,158602.0
2019-07-09 11:30:00,79.4,79.45,79.36,79.42,113675.0,75.1515,75.1988,75.1137,75.1704,113675.0
2019-07-09 11:40:00,79.42,79.43,79.4,79.42,101727.0,75.1704,75.1799,75.1515,75.1704,101727.0
2019-07-09 11:50:00,79.42,79.49,79.38,79.48,87179.0,75.1704,75.2367,75.1326,75.2272,87179.0
2019-07-09 12:00:00,79.48,79.52,79.46,79.48,96134.0,75.2272,75.2651,75.2083,75.2272,96134.0
2019-07-09 12:10:00,79.49,79.56,79.48,79.55,98062.0,75.2367,75.303,75.2272,75.2935,98062.0
2019-07-09 12:20:00,79.55,79.56,79.5,79.51,107534.0,75.2935,75.303,75.2462,75.2556,107534.0
2019-07-09 12:30:00,79.5,79.55,79.5,79.55,117415.0,75.2462,75.2935,75.2462,75.2935,117415.0
2019-07-09 12:40:00,79.54,79.56,79.5,79.52,93008.0,75.284,75.303,75.2462,75.2651,93008.0
2019-07-09 12:50:00,79.52,79.52,79.47,79.47,48696.0,75.2651,75.2651,75.2178,75.2178,48696.0
2019-07-09 13:00:00,79.48,79.49,79.42,79.47,148839.0,75.2272,75.2367,75.1704,75.2178,148839.0
2019-07-09 13:10:00,79.47,79.51,79.46,79.5,65648.0,75.2178,75.2556,75.2083,75.2462,65648.0
2019-07-09 13:20:00,79.5,79.53,79.49,79.52,53634.0,75.2462,75.2746,75.2367,75.2651,53634.0
2019-07-09 13:30:00,79.51,79.53,79.51,79.53,87401.0,75.2556,75.2746,75.2556,75.2746,87401.0
2019-07-09 13:40:00,79.53,79.57,79.53,79.55,78459.0,75.2746,75.3124,75.2746,75.2935,78459.0
2019-07-09 13:50:00,79.55,79.56,79.53,79.55,40699.0,75.2935,75.303,75.2746,75.2935,40699.0
2019-07-09 14:00:00,79.55,79.58,79.52,79.52,97373.0,75.2935,75.3219,75.2651,75.2651,97373.0
2019-07-09 14:10:00,79.53,79.57,79.52,79.57,74453.0,75.2746,75.3124,75.2651,75.3124,74453.0
2019-07-09 14:20:00,79.56,79.57,79.54,79.56,69291.0,75.303,75.3124,75.284,75.303,69291.0
2019-07-09 14:30:00,79.55,79.57,79.5,79.5,95249.0,75.2935,75.3124,75.2462,75.2462,95249.0
2019-07-09 14:40:00,79.5,79.54,79.49,79.51,221380.0,75.2462,75.284,75.2367,75.2556,221380.0
2019-07-09 14:50:00,79.51,79.56,79.51,79.55,286463.0,75.2556,75.303,75.2556,75.2935,286463.0
2019-07-09 15:00:00,79.54,79.55,79.51,79.52,230221.0,75.284,75.2935,75.2556,75.2651,230221.0
2019-07-09 15:10:00,79.52,79.52,79.46,79.49,330341.0,75.2651,75.2651,75.2083,75.2367,330341.0
2019-07-09 15:20:00,79.48,79.49,79.42,79.46,240379.0,75.2272,75.2367,75.1704,75.2083,240379.0
2019-07-09 15:30:00,79.46,79.5,79.43,79.47,254765.0,75.2083,75.2462,75.1799,75.2178,254765.0
2019-07-09 15:40:00,79.47,79.59,79.47,79.56,242803.0,75.2178,75.3313,75.2178,75.303,242803.0
2019-07-09 15:50:00,79.57,79.68,79.56,79.61,1506027.0,75.3124,75.4165,75.303,75.3503,1506027.0
2019-07-10 09:30:00,80.06,80.44,79.99,80.38,416912.0,75.7762,76.1359,75.7099,76.0791,416912.0
2019-07-10 09:40:00,80.39,80.63,80.33,80.59,420888.0,76.0885,76.3157,76.0318,76.2778,420888.0
2019-07-10 09:50:00,80.59,80.71,80.58,80.68,326259.0,76.2778,76.3914,76.2684,76.363,326259.0
2019-07-10 10:00:00,80.69,80.73,80.56,80.59,312632.0,76.3725,76.4103,76.2494,76.2778,312632.0
2019-07-10 10:10:00,80.59,80.6,80.52,80.59,191233.0,76.2778,76.2873,76.2116,76.2778,191233.0
2019-07-10 10:20:00,80.59,80.61,80.39,80.4,374928.0,76.2778,76.2968,76.0885,76.098,374928.0
2019-07-10 10:30:00,80.41,80.49,80.37,80.47,252378.0,76.1075,76.1832,76.0696,76.1643,252378.0
2019-07-10 10:40:00,80.46,80.56,80.37,80.5,242840.0,76.1548,76.2494,76.0696,76.1927,242840.0
2019-07-10 10:50:00,80.5,80.5,80.2,80.21,164893.0,76.1927,76.1927,75.9087,75.9182,164893.0
2019-07-10 11:00:00,80.2,80.28,80.15,80.15,217430.0,75.9087,75.9844,75.8614,75.8614,217430.0
2019-07-10 11:10:00,80.15,80.2,80.06,80.08,181549.0,75.8614,75.9087,75.7762,75.7951,181549.0
2019-07-10 11:20:00,80.1,80.22,80.07,80.19,253552.0,75.8141,75.9276,75.7857,75.8992,253552.0
2019-07-10 11:30:00,80.18,80.28,80.16,80.23,166485.0,75.8898,75.9844,75.8708,75.9371,166485.0
2019-07-10 11:40:00,80.24,80.36,80.23,80.34,181789.0,75.9466,76.0601,75.9371,76.0412,181789.0
2019-07-10 11:50:00,80.34,80.44,80.34,80.41,67539.0,76.0412,76.1359,76.0412,76.1075,67539.0
2019-07-10 12:00:00,80.41,80.44,80.37,80.41,179254.0,76.1075,76.1359,76.0696,76.1075,179254.0
2019-07-10 12:10:00,80.41,80.42,80.33,80.35,68018.0,76.1075,76.1169,76.0318,76.0507,68018.0
2019-07-10 12:20:00,80.35,80.35,80.25,80.28,50262.0,76.0507,76.0507,75.956,75.9844,50262.0
2019-07-10 12:30:00,80.29,80.37,80.28,80.33,91281.0,75.9939,76.0696,75.9844,76.0318,91281.0
2019-07-10 12:40:00,80.32,80.34,80.28,80.31,86356.0,76.0223,76.0412,75.9844,76.0128,86356.0
2019-07-10 12:50:00,80.31,80.33,80.25,80.3,47388.0,76.0128,76.0318,75.956,76.0034,47388.0
2019-07-10 13:00:00,80.31,80.35,80.29,80.31,100816.0,76.0128,76.0507,75.9939,76.0128,100816.0
2019-07-10 13:10:00,80.31,80.33,80.3,80.33,80679.0,76.0128,76.0318,76.0034,76.0318,80679.0
2019-07-10 13:20:00,80.33,80.38,80.33,80.35,80108.0,76.0318,76.0791,76.0318,76.0507,80108.0
2019-07-10 13:30:00,80.34,80.41,80.34,80.4,115802.0,76.0412,76.1075,76.0412,76.098,115802.0
2019-07-10 13:40:00,80.4,80.43,80.39,80.4,149388.0,76.098,76.1264,76.0885,76.098,149388.0
2019-07-10 13:50:00,80.4,80.41,80.32,80.32,102538.0,76.098,76.1075,76.0223,76.0223,102538.0
2019-07-10 14:00:00,80.33,80.42,80.23,80.25,273026.0,76.0318,76.1169,75.9371,75.956,273026.0
2019-07-10 14:10:00,80.25,80.29,80.13,80.14,140530.0,75.956,75.9939,75.8425,75.8519,140530.0
2019-07-10 14:20:00,80.14,80.17,80.09,80.1,117860.0,75.8519,75.8803,75.8046,75.8141,117860.0
2019-07-10 14:30:00,80.09,80.19,80.09,80.13,118035.0,75.8046,75.8992,75.8046,75.8425,118035.0
2019-07-10 14:40:00,80.13,80.16,80.06,80.07,125086.0,75.8425,75.8708,75.7762,75.7857,125086.0
2019-07-10 14:50:00,80.06,80.18,80.05,80.16,122529.0,75.7762,75.8898,75.7667,75.8708,122529.0
2019-07-10 15:00:00,80.16,80.19,80.1,80.14,188631.0,75.8708,75.8992,75.8141,75.8519,188631.0
2019-07-10 15:10:00,80.15,80.21,80.14,80.15,291130.0,75.8614,75.9182,75.8519,75.8614,291130.0
2019-07-10 15:20:00,80.14,80.22,80.13,80.2,305972.0,75.8519,75.9276,75.8425,75.9087,305972.0
2019-07-10 15:30:00,80.19,80.28,80.18,80.22,256757.0,75.8992,75.9844,75.8898,75.9276,256757.0
2019-07-10 15:40:00,80.22,80.24,80.16,80.19,519766.0,75.9276,75.9466,75.8708,75.8992,519766.0
2019-07-10 15:50:00,80.18,80.3,80.16,80.25,1486452.0,75.8898,76.0034,75.8708,75.956,1486452.0
2019-07-11 09:30:00,80.45,80.63,80.37,80.54,389423.0,76.1453,76.3157,76.0696,76.2305,389423.0
2019-07-11 09:40:00,80.53,80.57,80.43,80.49,316232.0,76.2211,76.2589,76.1264,76.1832,316232.0
2019-07-11 09:50:00,80.49,80.54,80.44,80.52,176993.0,76.1832,76.2305,76.1359,76.2116,176993.0
2019-07-11 10:00:00,80.52,80.59,80.37,80.4,183748.0,76.2116,76.2778,76.0696,76.098,183748.0
2019-07-11 10:10:00,80.41,80.48,80.37,80.45,154596.0,76.1075,76.1737,76.0696,76.1453,154596.0
2019-07-11 10:20:00,80.45,80.51,80.4,80.45,163999.0,76.1453,76.2021,76.098,76.1453,163999.0
2019-07-11 10:30:00,80.45,80.46,80.35,80.44,111038.0,76.1453,76.1548,76.0507,76.1359,111038.0
2019-07-11 10:40:00,80.45,80.49,80.4,80.48,116773.0,76.1453,76.1832,76.098,76.1737,116773.0
2019-07-11 10:50:00,80.49,80.62,80.47,80.59,220583.0,76.1832,76.3062,76.1643,76.2778,220583.0
2019-07-11 11:00:00,80.59,80.67,80.57,80.66,211874.0,76.2778,76.3536,76.2589,76.3441,211874.0
2019-07-11 11:10:00,80.65,80.75,80.64,80.74,466614.0,76.3346,76.4293,76.3252,76.4198,466614.0
2019-07-11 11:20:00,80.73,80.8,80.73,80.78,83415.0,76.4103,76.4766,76.4103,76.4577,83415.0
2019-07-11 11:30:00,80.78,80.82,80.76,80.77,104117.0,76.4577,76.4955,76.4387,76.4482,104117.0
2019-07-11 11:40:00,80.77,80.82,80.72,80.81,244735.0,76.4482,76.4955,76.4009,76.4861,244735.0
2019-07-11 11:50:00,80.81,80.85,80.8,80.83,50116.0,76.4861,76.5239,76.4766,76.505,50116.0
2019-07-11 12:00:00,80.83,80.86,80.8,80.8,79716.0,76.505,76.5334,76.4766,76.4766,79716.0
2019-07-11 12:10:00,80.81,80.81,80.73,80.73,124117.0,76.4861,76.4861,76.4103,76.4103,124117.0
2019-07-11 12:20:00,80.74,80.76,80.68,80.75,73479.0,76.4198,76.4387,76.363,76.4293,73479.0
2019-07-11 12:30:00,80.74,80.76,80.71,80.75,76538.0,76.4198,76.4387,76.3914,76.4293,76538.0
2019-07-11 12:40:00,80.75,80.79,80.75,80.76,52558.0,76.4293,76.4671,76.4293,76.4387,52558.0
2019-07-11 12:50:00,80.76,80.77,80.72,80.76,48916.0,76.4387,76.4482,76.4009,76.4387,48916.0
2019-07-11 13:00:00,80.76,80.77,80.65,80.66,68681.0,76.4387,76.4482,76.3346,76.3441,68681.0
2019-07-11 13:10:00,80.66,80.72,80.66,80.69,75354.0,76.3441,76.4009,76.3441,76.3725,75354.0
2019-07-11 13:20:00,80.68,80.69,80.54,80.56,223542.0,76.363,76.3725,76.2305,76.2494,223542.0
2019-07-11 13:30:00,80.55,80.59,80.37,80.46,621893.0,76.24,76.2778,76.0696,76.1548,621893.0
2019-07-11 13:40:00,80.46,80.48,80.36,80.43,257207.0,76.1548,76.1737,76.0601,76.1264,257207.0
2019-07-11 13:50:00,80.43,80.47,80.39,80.41,231198.0,76.1264,76.1643,76.0885,76.1075,231198.0
2019-07-11 14:00:00,80.41,80.44,80.37,80.39,115141.0,76.1075,76.1359,76.0696,76.0885,115141.0
2019-07-11 14:10:00,80.4,80.4,80.3,80.31,148897.0,76.098,76.098,76.0034,76.0128,148897.0
2019-07-11 14:20:00,80.32,80.34,80.28,80.31,110443.0,76.0223,76.0412,75.9844,76.0128,110443.0
2019-07-11 14:30:00,80.32,80.42,80.3,80.38,124217.0,76.0223,76.1169,76.0034,76.0791,124217.0
2019-07-11 14:40:00,80.38,80.42,80.38,80.38,83470.0,76.0791,76.1169,76.0791,76.0791,83470.0
2019-07-11 14:50:00,80.39,80.42,80.37,80.4,95804.0,76.0885,76.1169,76.0696,76.098,95804.0
2019-07-11 15:00:00,80.41,80.47,80.39,80.42,131479.0,76.1075,76.1643,76.0885,76.1169,131479.0
2019-07-11 15:10:00,80.42,80.43,80.36,80.39,202273.0,76.1169,76.1264,76.0601,76.0885,202273.0
2019-07-11 15:20:00,80.4,80.41,80.36,80.37,116893.0,76.098,76.1075,76.0601,76.0696,116893.0
2019-07-11 15:30:00,80.37,80.43,80.36,80.41,397955.0,76.0696,76.1264,76.0601,76.1075,397955.0
2019-07-11 15:40:00,80.41,80.46,80.38,80.45,599599.0,76.1075,76.1548,76.0791,76.1453,599599.0
2019-07-11 15:50:00,80.46,80.57,80.43,80.53,2470059.0,76.1548,76.2589,76.1264,76.2211,2470059.0
2019-07-12 09:30:00,80.8,81.02,80.76,80.97,340010.0,76.4766,76.6848,76.4387,76.6375,340010.0
2019-07-12 09:40:00,80.97,81.03,80.92,81.02,237582.0,76.6375,76.6943,76.5902,76.6848,237582.0
2019-07-12 09:50:00,81.03,81.04,80.91,80.92,224006.0,76.6943,76.7038,76.5807,76.5902,224006.0
2019-07-12 10:00:00,80.92,81.06,80.92,81.01,164735.0,76.5902,76.7227,76.5902,76.6754,164735.0
2019-07-12 10:10:00,81.0,81.01,80.82,80.84,140080.0,76.6659,76.6754,76.4955,76.5145,140080.0
2019-07-12 10:20:00,80.84,80.86,80.75,80.79,209743.0,76.5145,76.5334,76.4293,76.4671,209743.0
2019-07-12 10:30:00,80.8,80.82,80.69,80.73,123873.0,76.4766,76.4955,76.3725,76.4103,123873.0
2019-07-12 10:40:00,80.73,80.76,80.66,80.73,121188.0,76.4103,76.4387,76.3441,76.4103,121188.0
2019-07-12 10:50:00,80.75,80.8,80.71,80.77,86958.0,76.4293,76.4766,76.3914,76.4482,86958.0
2019-07-12 11:00:00,80.77,80.84,80.74,80.82,84659.0,76.4482,76.5145,76.4198,76.4955,84659.0
2019-07-12 11:10:00,80.81,80.88,80.8,80.88,107619.0,76.4861,76.5523,76.4766,76.5523,107619.0
2019-07-12 11:20:00,80.9,80.94,80.86,80.92,106055.0,76.5713,76.6091,76.5334,76.5902,106055.0
2019-07-12 11:30:00,80.93,80.94,80.9,80.92,94335.0,76.5996,76.6091,76.5713,76.5902,94335.0
2019-07-12 11:40:00,80.91,80.97,80.91,80.96,220584.0,76.5807,76.6375,76.5807,76.628,220584.0
2019-07-12 11:50:00,80.96,81.02,80.96,81.02,91210.0,76.628,76.6848,76.628,76.6848,91210.0
2019-07-12 12:00:00,81.01,81.07,81.0,81.03,97808.0,76.6754,76.7322,76.6659,76.6943,97808.0
2019-07-12 12:10:00,81.03,81.04,81.0,81.03,119109.0,76.6943,76.7038,76.6659,76.6943,119109.0
2019-07-12 12:20:00,81.03,81.04,81.01,81.02,86347.0,76.6943,76.7038,76.6754,76.6848,86347.0
2019-07-12 12:30:00,81.01,81.04,80.98,81.04,67144.0,76.6754,76.7038,76.647,76.7038,67144.0
2019-07-12 12:40:00,81.05,81.05,81.01,81.05,139503.0,76.7132,76.7132,76.6754,76.7132,139503.0
2019-07-12 12:50:00,81.05,81.07,81.03,81.05,54085.0,76.7132,76.7322,76.6943,76.7132,54085.0
2019-07-12 13:00:00,81.05,81.07,80.98,80.99,109365.0,76.7132,76.7322,76.647,76.6564,109365.0
2019-07-12 13:10:00,81.0,81.0,80.96,80.98,70790.0,76.6659,76.6659,76.628,76.647,70790.0
2019-07-12 13:20:00,80.98,81.04,80.98,81.02,114332.0,76.647,76.7038,76.647,76.6848,114332.0
2019-07-12 13:30:00,81.03,81.03,80.95,80.95,166950.0,76.6943,76.6943,76.6186,76.6186,166950.0
2019-07-12 13:40:00,80.94,80.97,80.91,80.95,55218.0,76.6091,76.6375,76.5807,76.6186,55218.0
2019-07-12 13:50:00,80.95,80.97,80.93,80.97,66032.0,76.6186,76.6375,76.5996,76.6375,66032.0
2019-07-12 14:00:00,80.96,81.0,80.96,81.0,81116.0,76.628,76.6659,76.628,76.6659,81116.0
2019-07-12 14:10:00,81.0,81.03,80.99,81.02,91318.0,76.6659,76.6943,76.6564,76.6848,91318.0
2019-07-12 14:20:00,81.03,81.06,81.02,81.04,53145.0,76.6943,76.7227,76.6848,76.7038,53145.0
2019-07-12 14:30:00,81.04,81.09,81.04,81.08,218951.0,76.7038,76.7511,76.7038,76.7416,218951.0
2019-07-12 14:40:00,81.09,81.09,81.04,81.06,116755.0,76.7511,76.7511,76.7038,76.7227,116755.0
2019-07-12 14:50:00,81.06,81.09,81.06,81.08,64441.0,76.7227,76.7511,76.7227,76.7416,64441.0
2019-07-12 15:00:00,81.09,81.1,81.04,81.06,170220.0,76.7511,76.7606,76.7038,76.7227,170220.0
2019-07-12 15:10:00,81.06,81.07,81.03,81.06,192445.0,76.7227,76.7322,76.6943,76.7227,192445.0
2019-07-12 15:20:00,81.07,81.09,81.03,81.05,171053.0,76.7322,76.7511,76.6943,76.7132,171053.0
2019-07-12 15:30:00,81.05,81.11,81.05,81.1,203909.0,76.7132,76.77,76.7132,76.7606,203909.0
2019-07-12 15:40:00,81.11,81.14,81.09,81.1,218779.0,76.77,76.7984,76.7511,76.7606,218779.0
2019-07-12 15:50:00,81.1,81.19,81.08,81.15,1394293.0,76.7606,76.8457,76.7416,76.8079,1394293.0
2019-07-15 09:30:00,81.36,81.51,81.26,81.3,496783.0,77.0066,77.1486,76.912,76.9499,496783.0
2019-07-15 09:40:00,81.3,81.44,81.25,81.27,257235.0,76.9499,77.0824,76.9025,76.9215,257235.0
2019-07-15 09:50:00,81.27,81.31,81.24,81.31,125142.0,76.9215,76.9593,76.8931,76.9593,125142.0
2019-07-15 10:00:00,81.3,81.34,81.23,81.27,101609.0,76.9499,76.9877,76.8836,76.9215,101609.0
2019-07-15 10:10:00,81.26,81.32,81.23,81.32,191864.0,76.912,76.9688,76.8836,76.9688,191864.0
2019-07-15 10:20:00,81.33,81.37,81.28,81.31,125483.0,76.9782,77.0161,76.9309,76.9593,125483.0
2019-07-15 10:30:00,81.31,81.34,81.22,81.23,196694.0,76.9593,76.9877,76.8741,76.8836,196694.0
2019-07-15 10:40:00,81.22,81.3,81.2,81.25,116758.0,76.8741,76.9499,76.8552,76.9025,116758.0
2019-07-15 10:50:00,81.25,81.33,81.24,81.3,114667.0,76.9025,76.9782,76.8931,76.9499,114667.0
2019-07-15 11:00:00,81.31,81.33,81.24,81.27,90068.0,76.9593,76.9782,76.8931,76.9215,90068.0
2019-07-15 11:10:00,81.27,81.34,81.25,81.33,129378.0,76.9215,76.9877,76.9025,76.9782,129378.0
2019-07-15 11:20:00,81.33,81.36,81.3,81.31,138883.0,76.9782,77.0066,76.9499,76.9593,138883.0
2019-07-15 11:30:00,81.31,81.31,81.23,81.28,128907.0,76.9593,76.9593,76.8836,76.9309,128907.0
2019-07-15 11:40:00,81.28,81.33,81.28,81.31,107984.0,76.9309,76.9782,76.9309,76.9593,107984.0
2019-07-15 11:50:00,81.31,81.33,81.27,81.28,79756.0,76.9593,76.9782,76.9215,76.9309,79756.0
2019-07-15 12:00:00,81.29,81.3,81.25,81.27,62633.0,76.9404,76.9499,76.9025,76.9215,62633.0
2019-07-15 12:10:00,81.27,81.29,81.24,81.29,71622.0,76.9215,76.9404,76.8931,76.9404,71622.0
2019-07-15 12:20:00,81.28,81.31,81.24,81.25,66533.0,76.9309,76.9593,76.8931,76.9025,66533.0
2019-07-15 12:30:00,81.25,81.26,81.21,81.22,51210.0,76.9025,76.912,76.8647,76.8741,51210.0
2019-07-15 12:40:00,81.21,81.24,81.18,81.19,120981.0,76.8647,76.8931,76.8363,76.8457,120981.0
2019-07-15 12:50:00,81.18,81.23,81.18,81.23,55977.0,76.8363,76.8836,76.8363,76.8836,55977.0
2019-07-15 13:00:00,81.23,81.26,81.21,81.22,61996.0,76.8836,76.912,76.8647,76.8741,61996.0
2019-07-15 13:10:00,81.23,81.25,81.21,81.23,61182.0,76.8836,76.9025,76.8647,76.8836,61182.0
2019-07-15 13:20:00,81.23,81.26,81.22,81.25,86434.0,76.8836,76.912,76.8741,76.9025,86434.0
2019-07-15 13:30:00,81.25,81.32,81.24,81.31,147664.0,76.9025,76.9688,76.8931,76.9593,147664.0
2019-07-15 13:40:00,81.31,81.32,81.27,81.28,52190.0,76.9593,76.9688,76.9215,76.9309,52190.0
2019-07-15 13:50:00,81.28,81.32,81.26,81.29,55381.0,76.9309,76.9688,76.912,76.9404,55381.0
2019-07-15 14:00:00,81.3,81.34,81.29,81.32,203318.0,76.9499,76.9877,76.9404,76.9688,203318.0
2019-07-15 14:10:00,81.32,81.36,81.31,81.36,97879.0,76.9688,77.0066,76.9593,77.0066,97879.0
2019-07-15 14:20:00,81.35,81.37,81.33,81.34,101226.0,76.9972,77.0161,76.9782,76.9877,101226.0
2019-07-15 14:30:00,81.35,81.37,81.34,81.34,118775.0,76.9972,77.0161,76.9877,76.9877,118775.0
2019-07-15 14:40:00,81.34,81.37,81.32,81.35,50885.0,76.9877,77.0161,76.9688,76.9972,50885.0
2019-07-15 14:50:00,81.35,81.38,81.34,81.37,77353.0,76.9972,77.0256,76.9877,77.0161,77353.0
2019-07-15 15:00:00,81.38,81.41,81.37,81.38,113068.0,77.0256,77.054,77.0161,77.0256,113068.0
2019-07-15 15:10:00,81.39,81.39,81.32,81.33,189962.0,77.035,77.035,76.9688,76.9782,189962.0
2019-07-15 15:20:00,81.34,81.38,81.32,81.37,118848.0,76.9877,77.0256,76.9688,77.0161,118848.0
2019-07-15 15:30:00,81.36,81.4,81.36,81.37,217033.0,77.0066,77.0445,77.0066,77.0161,217033.0
2019-07-15 15:40:00,81.38,81.43,81.38,81.39,288707.0,77.0256,77.0729,77.0256,77.035,288707.0
2019-07-15 15:50:00,81.39,81.41,81.31,81.41,909675.0,77.035,77.054,76.9593,77.054,909675.0
2019-07-16 09:30:00,81.31,81.32,81.11,81.17,243088.0,76.9593,76.9688,76.77,76.8268,243088.0
2019-07-16 09:40:00,81.17,81.25,81.14,81.23,114095.0,76.8268,76.9025,76.7984,76.8836,114095.0
2019-07-16 09:50:00,81.22,81.25,81.16,81.25,113579.0,76.8741,76.9025,76.8173,76.9025,113579.0
2019-07-16 10:00:00,81.25,81.26,81.15,81.19,136501.0,76.9025,76.912,76.8079,76.8457,136501.0
2019-07-16 10:10:00,81.19,81.19,81.03,81.04,122318.0,76.8457,76.8457,76.6943,76.7038,122318.0
2019-07-16 10:20:00,81.04,81.18,81.04,81.15,286908.0,76.7038,76.8363,76.7038,76.8079,286908.0
2019-07-16 10:30:00,81.15,81.18,81.1,81.15,105965.0,76.8079,76.8363,76.7606,76.8079,105965.0
2019-07-16 10:40:00,81.15,81.23,81.15,81.2,69548.0,76.8079,76.8836,76.8079,76.8552,69548.0
2019-07-16 10:50:00,81.19,81.2,81.11,81.16,76751.0,76.8457,76.8552,76.77,76.8173,76751.0
2019-07-16 11:00:00,81.16,81.18,81.11,81.11,62438.0,76.8173,76.8363,76.77,76.77,62438.0
2019-07-16 11:10:00,81.11,81.15,81.0,81.02,93476.0,76.77,76.8079,76.6659,76.6848,93476.0
2019-07-16 11:20:00,81.02,81.05,80.97,81.01,66093.0,76.6848,76.7132,76.6375,76.6754,66093.0
2019-07-16 11:30:00,81.01,81.06,81.0,81.04,45209.0,76.6754,76.7227,76.6659,76.7038,45209.0
2019-07-16 11:40:00,81.04,81.05,81.0,81.03,90100.0,76.7038,76.7132,76.6659,76.6943,90100.0
2019-07-16 11:50:00,81.02,81.03,80.92,80.93,125482.0,76.6848,76.6943,76.5902,76.5996,125482.0
2019-07-16 12:00:00,80.92,80.95,80.74,80.75,200807.0,76.5902,76.6186,76.4198,76.4293,200807.0
2019-07-16 12:10:00,80.75,80.75,80.53,80.55,713917.0,76.4293,76.4293,76.2211,76.24,713917.0
2019-07-16 12:20:00,80.54,80.71,80.51,80.64,334613.0,76.2305,76.3914,76.2021,76.3252,334613.0
2019-07-16 12:30:00,80.65,80.72,80.62,80.71,237586.0,76.3346,76.4009,76.3062,76.3914,237586.0
2019-07-16 12:40:00,80.71,80.78,80.7,80.76,125568.0,76.3914,76.4577,76.382,76.4387,125568.0
2019-07-16 12:50:00,80.76,80.77,80.68,80.74,95105.0,76.4387,76.4482,76.363,76.4198,95105.0
2019-07-16 13:00:00,80.75,80.88,80.74,80.85,158724.0,76.4293,76.5523,76.4198,76.5239,158724.0
2019-07-16 13:10:00,80.85,80.88,80.83,80.83,72883.0,76.5239,76.5523,76.505,76.505,72883.0
2019-07-16 13:20:00,80.83,80.87,80.8,80.81,73715.0,76.505,76.5429,76.4766,76.4861,73715.0
2019-07-16 13:30:00,80.8,80.84,80.77,80.78,52920.0,76.4766,76.5145,76.4482,76.4577,52920.0
2019-07-16 13:40:00,80.77,80.77,80.65,80.67,120898.0,76.4482,76.4482,76.3346,76.3536,120898.0
2019-07-16 13:50:00,80.67,80.69,80.57,80.58,71161.0,76.3536,76.3725,76.2589,76.2684,71161.0
2019-07-16 14:00:00,80.58,80.68,80.57,80.65,214118.0,76.2684,76.363,76.2589,76.3346,214118.0
2019-07-16 14:10:00,80.66,80.66,80.59,80.6,108026.0,76.3441,76.3441,76.2778,76.2873,108026.0
2019-07-16 14:20:00,80.59,80.63,80.56,80.58,103677.0,76.2778,76.3157,76.2494,76.2684,103677.0
2019-07-16 14:30:00,80.58,80.6,80.51,80.58,189418.0,76.2684,76.2873,76.2021,76.2684,189418.0
2019-07-16 14:40:00,80.58,80.65,80.56,80.64,201151.0,76.2684,76.3346,76.2494,76.3252,201151.0
2019-07-16 14:50:00,80.65,80.69,80.64,80.65,307391.0,76.3346,76.3725,76.3252,76.3346,307391.0
2019-07-16 15:00:00,80.64,80.74,80.63,80.71,125492.0,76.3252,76.4198,76.3157,76.3914,125492.0
2019-07-16 15:10:00,80.71,80.78,80.7,80.74,254376.0,76.3914,76.4577,76.382,76.4198,254376.0
2019-07-16 15:20:00,80.73,80.76,80.69,80.69,144771.0,76.4103,76.4387,76.3725,76.3725,144771.0
2019-07-16 15:30:00,80.69,80.76,80.69,80.75,264887.0,76.3725,76.4387,76.3725,76.4293,264887.0
2019-07-16 15:40:00,80.75,80.77,80.67,80.7,399232.0,76.4293,76.4482,76.3536,76.382,399232.0
2019-07-16 15:50:00,80.7,80.74,80.62,80.66,1095266.0,76.382,76.4198,76.3062,76.3441,1095266.0
2019-07-17 09:30:00,80.84,80.88,80.68,80.85,140878.0,76.5145,76.5523,76.363,76.5239,140878.0
2019-07-17 09:40:00,80.84,80.93,80.83,80.89,127971.0,76.5145,76.5996,76.505,76.5618,127971.0
2019-07-17 09:50:00,80.89,80.98,80.87,80.91,97671.0,76.5618,76.647,76.5429,76.5807,97671.0
2019-07-17 10:00:00,80.91,80.98,80.82,80.82,114294.0,76.5807,76.647,76.4955,76.4955,114294.0
2019-07-17 10:10:00,80.82,80.86,80.75,80.78,222558.0,76.4955,76.5334,76.4293,76.4577,222558.0
2019-07-17 10:20:00,80.78,80.88,80.76,80.81,228776.0,76.4577,76.5523,76.4387,76.4861,228776.0
2019-07-17 10:30:00,80.81,80.89,80.77,80.86,273986.0,76.4861,76.5618,76.4482,76.5334,273986.0
2019-07-17 10:40:00,80.85,80.85,80.66,80.68,169585.0,76.5239,76.5239,76.3441,76.363,169585.0
2019-07-17 10:50:00,80.67,80.73,80.64,80.71,115287.0,76.3536,76.4103,76.3252,76.3914,115287.0
2019-07-17 11:00:00,80.71,80.78,80.7,80.77,84938.0,76.3914,76.4577,76.382,76.4482,84938.0
2019-07-17 11:10:00,80.77,80.81,80.76,80.76,108318.0,76.4482,76.4861,76.4387,76.4387,108318.0
2019-07-17 11:20:00,80.76,80.84,80.76,80.78,94253.0,76.4387,76.5145,76.4387,76.4577,94253.0
2019-07-17 11:30:00,80.77,80.82,80.72,80.76,103337.0,76.4482,76.4955,76.4009,76.4387,103337.0
2019-07-17 11:40:00,80.76,80.85,80.74,80.85,95259.0,76.4387,76.5239,76.4198,76.5239,95259.0
2019-07-17 11:50:00,80.85,80.88,80.82,80.82,142823.0,76.5239,76.5523,76.4955,76.4955,142823.0
2019-07-17 12:00:00,80.83,80.85,80.81,80.82,97328.0,76.505,76.5239,76.4861,76.4955,97328.0
2019-07-17 12:10:00,80.83,80.84,80.76,80.79,138715.0,76.505,76.5145,76.4387,76.4671,138715.0
2019-07-17 12:20:00,80.8,80.81,80.74,80.77,53919.0,76.4766,76.4861,76.4198,76.4482,53919.0
2019-07-17 12:30:00,80.77,80.83,80.76,80.81,74978.0,76.4482,76.505,76.4387,76.4861,74978.0
2019-07-17 12:40:00,80.8,80.83,80.77,80.77,50328.0,76.4766,76.505,76.4482,76.4482,50328.0
2019-07-17 12:50:00,80.78,80.83,80.77,80.8,39161.0,76.4577,76.505,76.4482,76.4766,39161.0
2019-07-17 13:00:00,80.8,80.84,80.75,80.77,62287.0,76.4766,76.5145,76.4293,76.4482,62287.0
2019-07-17 13:10:00,80.77,80.79,80.76,80.77,56780.0,76.4482,76.4671,76.4387,76.4482,56780.0
2019-07-17 13:20:00,80.77,80.83,80.76,80.81,75651.0,76.4482,76.505,76.4387,76.4861,75651.0
2019-07-17 13:30:00,80.81,80.84,80.8,80.82,54876.0,76.4861,76.5145,76.4766,76.4955,54876.0
2019-07-17 13:40:00,80.82,80.87,80.82,80.85,101619.0,76.4955,76.5429,76.4955,76.5239,101619.0
2019-07-17 13:50:00,80.85,80.88,80.83,80.87,57929.0,76.5239,76.5523,76.505,76.5429,57929.0
2019-07-17 14:00:00,80.87,80.87,80.76,80.77,170880.0,76.5429,76.5429,76.4387,76.4482,170880.0
2019-07-17 14:10:00,80.78,80.79,80.71,80.75,125815.0,76.4577,76.4671,76.3914,76.4293,125815.0
2019-07-17 14:20:00,80.76,80.81,80.76,80.8,72274.0,76.4387,76.4861,76.4387,76.4766,72274.0
2019-07-17 14:30:00,80.8,80.83,80.78,80.8,104194.0,76.4766,76.505,76.4577,76.4766,104194.0
2019-07-17 14:40:00,80.8,80.83,80.78,80.81,99070.0,76.4766,76.505,76.4577,76.4861,99070.0
2019-07-17 14:50:00,80.81,80.83,80.74,80.78,112603.0,76.4861,76.505,76.4198,76.4577,112603.0
2019-07-17 15:00:00,80.77,80.78,80.68,80.77,212332.0,76.4482,76.4577,76.363,76.4482,212332.0
2019-07-17 15:10:00,80.77,80.8,80.76,80.77,74938.0,76.4482,76.4766,76.4387,76.4482,74938.0
2019-07-17 15:20:00,80.77,80.78,80.67,80.69,96569.0,76.4482,76.4577,76.3536,76.3725,96569.0
2019-07-17 15:30:00,80.69,80.76,80.67,80.7,192526.0,76.3725,76.4387,76.3536,76.382,192526.0
2019-07-17 15:40:00,80.71,80.71,80.63,80.65,299183.0,76.3914,76.3914,76.3157,76.3346,299183.0
2019-07-17 15:50:00,80.65,80.68,80.44,80.44,1411711.0,76.3346,76.363,76.1359,76.1359,1411711.0
2019-07-18 09:30:00,80.28,80.79,80.2,80.74,328612.0,75.9844,76.4671,75.9087,76.4198,328612.0
2019-07-18 09:40:00,80.74,80.79,80.68,80.74,233243.0,76.4198,76.4671,76.363,76.4198,233243.0
2019-07-18 09:50:00,80.74,80.83,80.7,80.7,183204.0,76.4198,76.505,76.382,76.382,183204.0
2019-07-18 10:00:00,80.71,80.8,80.61,80.72,194960.0,76.3914,76.4766,76.2968,76.4009,194960.0
2019-07-18 10:10:00,80.73,80.8,80.71,80.78,405268.0,76.4103,76.4766,76.3914,76.4577,405268.0
2019-07-18 10:20:00,80.79,80.84,80.73,80.74,408947.0,76.4671,76.5145,76.4103,76.4198,408947.0
2019-07-18 10:30:00,80.74,80.79,80.64,80.65,114591.0,76.4198,76.4671,76.3252,76.3346,114591.0
2019-07-18 10:40:00,80.65,80.77,80.64,80.71,90695.0,76.3346,76.4482,76.3252,76.3914,90695.0
2019-07-18 10:50:00,80.71,80.72,80.58,80.63,90784.0,76.3914,76.4009,76.2684,76.3157,90784.0
2019-07-18 11:00:00,80.63,80.64,80.5,80.51,70454.0,76.3157,76.3252,76.1927,76.2021,70454.0
2019-07-18 11:10:00,80.52,80.56,80.46,80.5,230701.0,76.2116,76.2494,76.1548,76.1927,230701.0
2019-07-18 11:20:00,80.5,80.5,80.35,80.41,116849.0,76.1927,76.1927,76.0507,76.1075,116849.0
2019-07-18 11:30:00,80.41,80.43,80.34,80.38,157469.0,76.1075,76.1264,76.0412,76.0791,157469.0
2019-07-18 11:40:00,80.37,80.38,80.26,80.29,174285.0,76.0696,76.0791,75.9655,75.9939,174285.0
2019-07-18 11:50:00,80.28,80.37,80.28,80.34,326848.0,75.9844,76.0696,75.9844,76.0412,326848.0
2019-07-18 12:00:00,80.33,80.45,80.31,80.45,168735.0,76.0318,76.1453,76.0128,76.1453,168735.0
2019-07-18 12:10:00,80.45,80.48,80.42,80.47,117262.0,76.1453,76.1737,76.1169,76.1643,117262.0
2019-07-18 12:20:00,80.48,80.55,80.46,80.5,106253.0,76.1737,76.24,76.1548,76.1927,106253.0
2019-07-18 12:30:00,80.51,80.54,80.48,80.53,139326.0,76.2021,76.2305,76.1737,76.2211,139326.0
2019-07-18 12:40:00,80.53,80.61,80.52,80.58,51480.0,76.2211,76.2968,76.2116,76.2684,51480.0
2019-07-18 12:50:00,80.58,80.6,80.53,80.55,139668.0,76.2684,76.2873,76.2211,76.24,139668.0
2019-07-18 13:00:00,80.55,80.61,80.55,80.59,63332.0,76.24,76.2968,76.24,76.2778,63332.0
2019-07-18 13:10:00,80.59,80.67,80.57,80.65,73096.0,76.2778,76.3536,76.2589,76.3346,73096.0
2019-07-18 13:20:00,80.65,80.67,80.62,80.64,49629.0,76.3346,76.3536,76.3062,76.3252,49629.0
2019-07-18 13:30:00,80.64,80.71,80.63,80.7,88239.0,76.3252,76.3914,76.3157,76.382,88239.0
2019-07-18 13:40:00,80.71,80.72,80.62,80.62,140210.0,76.3914,76.4009,76.3062,76.3062,140210.0
2019-07-18 13:50:00,80.62,80.65,80.58,80.65,70819.0,76.3062,76.3346,76.2684,76.3346,70819.0
2019-07-18 14:00:00,80.65,80.75,80.65,80.75,115332.0,76.3346,76.4293,76.3346,76.4293,115332.0
2019-07-18 14:10:00,80.75,80.86,80.74,80.84,179975.0,76.4293,76.5334,76.4198,76.5145,179975.0
2019-07-18 14:20:00,80.85,80.95,80.85,80.93,237904.0,76.5239,76.6186,76.5239,76.5996,237904.0
2019-07-18 14:30:00,80.93,81.0,80.91,80.98,113412.0,76.5996,76.6659,76.5807,76.647,113412.0
2019-07-18 14:40:00,80.99,81.05,80.96,81.01,302898.0,76.6564,76.7132,76.628,76.6754,302898.0
2019-07-18 14:50:00,81.01,81.07,80.97,81.06,111024.0,76.6754,76.7322,76.6375,76.7227,111024.0
2019-07-18 15:00:00,81.06,81.16,81.03,81.09,197136.0,76.7227,76.8173,76.6943,76.7511,197136.0
2019-07-18 15:10:00,81.08,81.1,80.97,80.99,169185.0,76.7416,76.7606,76.6375,76.6564,169185.0
2019-07-18 15:20:00,80.99,80.99,80.87,80.96,318715.0,76.6564,76.6564,76.5429,76.628,318715.0
2019-07-18 15:30:00,80.96,81.01,80.91,81.0,168840.0,76.628,76.6754,76.5807,76.6659,168840.0
2019-07-18 15:40:00,81.01,81.02,80.92,80.94,187168.0,76.6754,76.6848,76.5902,76.6091,187168.0
2019-07-18 15:50:00,80.94,81.09,80.89,81.06,802974.0,76.6091,76.7511,76.5618,76.7227,802974.0
2019-07-19 09:30:00,81.76,81.88,81.57,81.59,284016.0,77.3852,77.4988,77.2054,77.2243,284016.0
2019-07-19 09:40:00,81.58,81.65,81.52,81.57,272789.0,77.2149,77.2811,77.1581,77.2054,272789.0
2019-07-19 09:50:00,81.57,81.61,81.48,81.6,212798.0,77.2054,77.2433,77.1202,77.2338,212798.0
2019-07-19 10:00:00,81.6,81.69,81.43,81.43,187981.0,77.2338,77.319,77.0729,77.0729,187981.0
2019-07-19 10:10:00,81.41,81.63,81.41,81.6,141296.0,77.054,77.2622,77.054,77.2338,141296.0
2019-07-19 10:20:00,81.62,81.64,81.42,81.52,137095.0,77.2527,77.2717,77.0634,77.1581,137095.0
2019-07-19 10:30:00,81.51,81.56,81.4,81.44,102997.0,77.1486,77.1959,77.0445,77.0824,102997.0
2019-07-19 10:40:00,81.44,81.48,81.31,81.33,98698.0,77.0824,77.1202,76.9593,76.9782,98698.0
2019-07-19 10:50:00,81.33,81.44,81.29,81.39,83714.0,76.9782,77.0824,76.9404,77.035,83714.0
2019-07-19 11:00:00,81.39,81.51,81.35,81.51,65343.0,77.035,77.1486,76.9972,77.1486,65343.0
2019-07-19 11:10:00,81.51,81.61,81.48,81.56,124403.0,77.1486,77.2433,77.1202,77.1959,124403.0
2019-07-19 11:20:00,81.57,81.58,81.45,81.46,190741.0,77.2054,77.2149,77.0918,77.1013,190741.0
2019-07-19 11:30:00,81.46,81.49,81.32,81.34,186145.0,77.1013,77.1297,76.9688,76.9877,186145.0
2019-07-19 11:40:00,81.33,81.33,81.17,81.22,154607.0,76.9782,76.9782,76.8268,76.8741,154607.0
2019-07-19 11:50:00,81.23,81.3,81.2,81.29,66364.0,76.8836,76.9499,76.8552,76.9404,66364.0
2019-07-19 12:00:00,81.29,81.4,81.29,81.39,49661.0,76.9404,77.0445,76.9404,77.035,49661.0
2019-07-19 12:10:00,81.38,81.45,81.36,81.43,46977.0,77.0256,77.0918,77.0066,77.0729,46977.0
2019-07-19 12:20:00,81.43,81.49,81.37,81.48,59048.0,77.0729,77.1297,77.0161,77.1202,59048.0
2019-07-19 12:30:00,81.48,81.55,81.47,81.53,52481.0,77.1202,77.1865,77.1108,77.1675,52481.0
2019-07-19 12:40:00,81.53,81.59,81.5,81.58,89286.0,77.1675,77.2243,77.1391,77.2149,89286.0
2019-07-19 12:50:00,81.59,81.62,81.53,81.56,53119.0,77.2243,77.2527,77.1675,77.1959,53119.0
2019-07-19 13:00:00,81.57,81.57,81.42,81.43,54765.0,77.2054,77.2054,77.0634,77.0729,54765.0
2019-07-19 13:10:00,81.44,81.47,81.42,81.43,60308.0,77.0824,77.1108,77.0634,77.0729,60308.0
2019-07-19 13:20:00,81.44,81.45,81.4,81.44,72072.0,77.0824,77.0918,77.0445,77.0824,72072.0
2019-07-19 13:30:00,81.44,81.45,81.31,81.31,61866.0,77.0824,77.0918,76.9593,76.9593,61866.0
2019-07-19 13:40:00,81.32,81.42,81.29,81.42,77786.0,76.9688,77.0634,76.9404,77.0634,77786.0
2019-07-19 13:50:00,81.41,81.45,81.32,81.39,278121.0,77.054,77.0918,76.9688,77.035,278121.0
2019-07-19 14:00:00,81.4,81.46,81.22,81.23,212618.0,77.0445,77.1013,76.8741,76.8836,212618.0
2019-07-19 14:10:00,81.22,81.25,81.12,81.12,379153.0,76.8741,76.9025,76.7795,76.7795,379153.0
2019-07-19 14:20:00,81.11,81.21,80.97,80.97,374316.0,76.77,76.8647,76.6375,76.6375,374316.0
2019-07-19 14:30:00,80.97,81.08,80.88,80.95,375218.0,76.6375,76.7416,76.5523,76.6186,375218.0
2019-07-19 14:40:00,80.96,81.03,80.95,81.03,278252.0,76.628,76.6943,76.6186,76.6943,278252.0
2019-07-19 14:50:00,81.03,81.07,80.96,81.01,242291.0,76.6943,76.7322,76.628,76.6754,242291.0
2019-07-19 15:00:00,81.0,81.0,80.82,80.86,339769.0,76.6659,76.6659,76.4955,76.5334,339769.0
2019-07-19 15:10:00,80.87,80.89,80.78,80.8,397069.0,76.5429,76.5618,76.4577,76.4766,397069.0
2019-07-19 15:20:00,80.8,80.87,80.67,80.85,549754.0,76.4766,76.5429,76.3536,76.5239,549754.0
2019-07-19 15:30:00,80.85,80.92,80.8,80.87,243216.0,76.5239,76.5902,76.4766,76.5429,243216.0
2019-07-19 15:40:00,80.86,80.94,80.71,80.73,316795.0,76.5334,76.6091,76.3914,76.4103,316795.0
2019-07-19 15:50:00,80.73,80.79,80.59,80.65,3075824.0,76.4103,76.4671,76.2778,76.3346,3075824.0
2019-07-22 09:30:00,81.0,81.34,80.99,81.28,285938.0,76.6659,76.9877,76.6564,76.9309,285938.0
2019-07-22 09:40:00,81.3,81.49,81.3,81.47,205163.0,76.9499,77.1297,76.9499,77.1108,205163.0
2019-07-22 09:50:00,81.48,81.58,81.45,81.57,197521.0,77.1202,77.2149,77.0918,77.2054,197521.0
2019-07-22 10:00:00,81.58,81.64,81.55,81.58,140037.0,77.2149,77.2717,77.1865,77.2149,140037.0
2019-07-22 10:10:00,81.56,81.61,81.5,81.5,263796.0,77.1959,77.2433,77.1391,77.1391,263796.0
2019-07-22 10:20:00,81.51,81.57,81.43,81.54,150237.0,77.1486,77.2054,77.0729,77.177,150237.0
2019-07-22 10:30:00,81.55,81.64,81.51,81.63,200852.0,77.1865,77.2717,77.1486,77.2622,200852.0
2019-07-22 10:40:00,81.64,81.65,81.42,81.5,228692.0,77.2717,77.2811,77.0634,77.1391,228692.0
2019-07-22 10:50:00,81.49,81.51,81.4,81.47,104293.0,77.1297,77.1486,77.0445,77.1108,104293.0
2019-07-22 11:00:00,81.46,81.54,81.42,81.51,117473.0,77.1013,77.177,77.0634,77.1486,117473.0
2019-07-22 11:10:00,81.5,81.51,81.41,81.47,91516.0,77.1391,77.1486,77.054,77.1108,91516.0
2019-07-22 11:20:00,81.46,81.5,81.41,81.49,78216.0,77.1013,77.1391,77.054,77.1297,78216.0
2019-07-22 11:30:00,81.49,81.57,81.45,81.55,84977.0,77.1297,77.2054,77.0918,77.1865,84977.0
2019-07-22 11:40:00,81.55,81.58,81.52,81.56,55752.0,77.1865,77.2149,77.1581,77.1959,55752.0
2019-07-22 11:50:00,81.56,81.61,81.53,81.59,40504.0,77.1959,77.2433,77.1675,77.2243,40504.0
2019-07-22 12:00:00,81.6,81.61,81.48,81.48,79458.0,77.2338,77.2433,77.1202,77.1202,79458.0
2019-07-22 12:10:00,81.49,81.63,81.49,81.6,94438.0,77.1297,77.2622,77.1297,77.2338,94438.0
2019-07-22 12:20:00,81.6,81.64,81.57,81.59,91645.0,77.2338,77.2717,77.2054,77.2243,91645.0
2019-07-22 12:30:00,81.59,81.65,81.56,81.61,70391.0,77.2243,77.2811,77.1959,77.2433,70391.0
2019-07-22 12:40:00,81.61,81.66,81.59,81.62,81566.0,77.2433,77.2906,77.2243,77.2527,81566.0
2019-07-22 12:50:00,81.62,81.64,81.58,81.62,165222.0,77.2527,77.2717,77.2149,77.2527,165222.0
2019-07-22 13:00:00,81.62,81.64,81.53,81.54,56554.0,77.2527,77.2717,77.1675,77.177,56554.0
2019-07-22 13:10:00,81.55,81.59,81.53,81.58,37180.0,77.1865,77.2243,77.1675,77.2149,37180.0
2019-07-22 13:20:00,81.58,81.62,81.56,81.59,43529.0,77.2149,77.2527,77.1959,77.2243,43529.0
2019-07-22 13:30:00,81.59,81.65,81.59,81.64,35899.0,77.2243,77.2811,77.2243,77.2717,35899.0
2019-07-22 13:40:00,81.65,81.66,81.61,81.63,48170.0,77.2811,77.2906,77.2433,77.2622,48170.0
2019-07-22 13:50:00,81.62,81.66,81.61,81.65,113639.0,77.2527,77.2906,77.2433,77.2811,113639.0
2019-07-22 14:00:00,81.65,81.69,81.64,81.64,79022.0,77.2811,77.319,77.2717,77.2717,79022.0
2019-07-22 14:10:00,81.65,81.65,81.6,81.62,75772.0,77.2811,77.2811,77.2338,77.2527,75772.0
2019-07-22 14:20:00,81.61,81.63,81.59,81.6,49404.0,77.2433,77.2622,77.2243,77.2338,49404.0
2019-07-22 14:30:00,81.6,81.63,81.54,81.54,255989.0,77.2338,77.2622,77.177,77.177,255989.0
2019-07-22 14:40:00,81.54,81.57,81.53,81.56,74380.0,77.177,77.2054,77.1675,77.1959,74380.0
2019-07-22 14:50:00,81.57,81.66,81.56,81.65,83823.0,77.2054,77.2906,77.1959,77.2811,83823.0
2019-07-22 15:00:00,81.65,81.82,81.64,81.74,533267.0,77.2811,77.442,77.2717,77.3663,533267.0
2019-07-22 15:10:00,81.74,81.74,81.66,81.69,87789.0,77.3663,77.3663,77.2906,77.319,87789.0
2019-07-22 15:20:00,81.7,81.7,81.61,81.66,183321.0,77.3284,77.3284,77.2433,77.2906,183321.0
2019-07-22 15:30:00,81.66,81.67,81.57,81.59,306723.0,77.2906,77.3001,77.2054,77.2243,306723.0
2019-07-22 15:40:00,81.59,81.64,81.58,81.63,349365.0,77.2243,77.2717,77.2149,77.2622,349365.0
2019-07-22 15:50:00,81.63,81.65,81.59,81.62,883633.0,77.2622,77.2811,77.2243,77.2527,883633.0
2019-07-23 09:30:00,82.11,82.15,81.76,81.78,350736.0,77.7165,77.7544,77.3852,77.4042,350736.0
2019-07-23 09:40:00,81.78,81.86,81.65,81.7,181858.0,77.4042,77.4799,77.2811,77.3284,181858.0
2019-07-23 09:50:00,81.71,81.71,81.6,81.64,98153.0,77.3379,77.3379,77.2338,77.2717,98153.0
2019-07-23 10:00:00,81.64,81.75,81.6,81.62,144730.0,77.2717,77.3758,77.2338,77.2527,144730.0
2019-07-23 10:10:00,81.61,81.63,81.53,81.57,103564.0,77.2433,77.2622,77.1675,77.2054,103564.0
2019-07-23 10:20:00,81.57,81.64,81.52,81.63,191897.0,77.2054,77.2717,77.1581,77.2622,191897.0
2019-07-23 10:30:00,81.63,81.77,81.6,81.77,105641.0,77.2622,77.3947,77.2338,77.3947,105641.0
2019-07-23 10:40:00,81.77,81.81,81.75,81.75,52035.0,77.3947,77.4326,77.3758,77.3758,52035.0
2019-07-23 10:50:00,81.75,81.86,81.75,81.8,103312.0,77.3758,77.4799,77.3758,77.4231,103312.0
2019-07-23 11:00:00,81.78,81.79,81.67,81.71,130740.0,77.4042,77.4136,77.3001,77.3379,130740.0
2019-07-23 11:10:00,81.7,81.8,81.7,81.79,109691.0,77.3284,77.4231,77.3284,77.4136,109691.0
2019-07-23 11:20:00,81.79,81.84,81.75,81.77,123489.0,77.4136,77.461,77.3758,77.3947,123489.0
2019-07-23 11:30:00,81.77,81.77,81.62,81.68,75341.0,77.3947,77.3947,77.2527,77.3095,75341.0
2019-07-23 11:40:00,81.68,81.7,81.59,81.61,79718.0,77.3095,77.3284,77.2243,77.2433,79718.0
2019-07-23 11:50:00,81.63,81.65,81.54,81.59,64639.0,77.2622,77.2811,77.177,77.2243,64639.0
2019-07-23 12:00:00,81.58,81.61,81.46,81.55,94989.0,77.2149,77.2433,77.1013,77.1865,94989.0
2019-07-23 12:10:00,81.55,81.62,81.52,81.61,64373.0,77.1865,77.2527,77.1581,77.2433,64373.0
2019-07-23 12:20:00,81.61,81.66,81.52,81.53,99976.0,77.2433,77.2906,77.1581,77.1675,99976.0
2019-07-23 12:30:00,81.53,81.64,81.5,81.61,75479.0,77.1675,77.2717,77.1391,77.2433,75479.0
2019-07-23 12:40:00,81.61,81.69,81.59,81.68,50212.0,77.2433,77.319,77.2243,77.3095,50212.0
2019-07-23 12:50:00,81.69,81.7,81.64,81.68,38781.0,77.319,77.3284,77.2717,77.3095,38781.0
2019-07-23 13:00:00,81.69,81.72,81.65,81.71,55833.0,77.319,77.3474,77.2811,77.3379,55833.0
2019-07-23 13:10:00,81.7,81.73,81.67,81.72,51265.0,77.3284,77.3568,77.3001,77.3474,51265.0
2019-07-23 13:20:00,81.71,81.73,81.67,81.72,56878.0,77.3379,77.3568,77.3001,77.3474,56878.0
2019-07-23 13:30:00,81.71,81.77,81.71,81.77,36241.0,77.3379,77.3947,77.3379,77.3947,36241.0
2019-07-23 13:40:00,81.76,82.0,81.76,81.9,494772.0,77.3852,77.6124,77.3852,77.5177,494772.0
2019-07-23 13:50:00,81.9,82.03,81.87,82.0,284943.0,77.5177,77.6408,77.4894,77.6124,284943.0
2019-07-23 14:00:00,82.01,82.03,81.92,81.92,100007.0,77.6219,77.6408,77.5367,77.5367,100007.0
2019-07-23 14:10:00,81.91,81.95,81.88,81.95,102088.0,77.5272,77.5651,77.4988,77.5651,102088.0
2019-07-23 14:20:00,81.94,81.96,81.9,81.92,53489.0,77.5556,77.5745,77.5177,77.5367,53489.0
2019-07-23 14:30:00,81.93,81.95,81.87,81.91,63880.0,77.5461,77.5651,77.4894,77.5272,63880.0
2019-07-23 14:40:00,81.91,81.97,81.9,81.95,117573.0,77.5272,77.584,77.5177,77.5651,117573.0
2019-07-23 14:50:00,81.94,82.0,81.94,81.98,63913.0,77.5556,77.6124,77.5556,77.5935,63913.0
2019-07-23 15:00:00,81.98,81.99,81.92,81.95,72509.0,77.5935,77.6029,77.5367,77.5651,72509.0
2019-07-23 15:10:00,81.95,81.96,81.9,81.95,48124.0,77.5651,77.5745,77.5177,77.5651,48124.0
2019-07-23 15:20:00,81.94,82.01,81.94,81.97,64983.0,77.5556,77.6219,77.5556,77.584,64983.0
2019-07-23 15:30:00,81.97,82.05,81.97,82.03,142872.0,77.584,77.6597,77.584,77.6408,142872.0
2019-07-23 15:40:00,82.02,82.05,81.98,82.01,387439.0,77.6313,77.6597,77.5935,77.6219,387439.0
2019-07-23 15:50:00,82.0,82.08,81.98,82.08,501170.0,77.6124,77.6881,77.5935,77.6881,501170.0
2019-07-24 09:30:00,81.96,82.23,81.96,82.14,352112.0,77.5745,77.8301,77.5745,77.7449,352112.0
2019-07-24 09:40:00,82.13,82.35,82.12,82.3,222084.0,77.7354,77.9437,77.726,77.8963,222084.0
2019-07-24 09:50:00,82.31,82.42,82.27,82.31,453564.0,77.9058,78.0099,77.8679,77.9058,453564.0
2019-07-24 10:00:00,82.31,82.36,82.25,82.33,103548.0,77.9058,77.9531,77.849,77.9247,103548.0
2019-07-24 10:10:00,82.34,82.35,82.19,82.22,125914.0,77.9342,77.9437,77.7922,77.8206,125914.0
2019-07-24 10:20:00,82.22,82.27,82.17,82.23,120493.0,77.8206,77.8679,77.7733,77.8301,120493.0
2019-07-24 10:30:00,82.24,82.4,82.24,82.39,179993.0,77.8396,77.991,77.8396,77.9815,179993.0
2019-07-24 10:40:00,82.39,82.4,82.28,82.31,113677.0,77.9815,77.991,77.8774,77.9058,113677.0
2019-07-24 10:50:00,82.31,82.31,82.2,82.24,75812.0,77.9058,77.9058,77.8017,77.8396,75812.0
2019-07-24 11:00:00,82.25,82.25,82.13,82.21,157829.0,77.849,77.849,77.7354,77.8112,157829.0
2019-07-24 11:10:00,82.22,82.25,82.19,82.21,112119.0,77.8206,77.849,77.7922,77.8112,112119.0
2019-07-24 11:20:00,82.22,82.24,82.15,82.22,204587.0,77.8206,77.8396,77.7544,77.8206,204587.0
2019-07-24 11:30:00,82.22,82.32,82.21,82.31,155623.0,77.8206,77.9153,77.8112,77.9058,155623.0
2019-07-24 11:40:00,82.32,82.32,82.27,82.3,110251.0,77.9153,77.9153,77.8679,77.8963,110251.0
2019-07-24 11:50:00,82.3,82.31,82.23,82.25,107258.0,77.8963,77.9058,77.8301,77.849,107258.0
2019-07-24 12:00:00,82.27,82.33,82.26,82.33,77787.0,77.8679,77.9247,77.8585,77.9247,77787.0
2019-07-24 12:10:00,82.33,82.38,82.27,82.31,195017.0,77.9247,77.9721,77.8679,77.9058,195017.0
2019-07-24 12:20:00,82.31,82.38,82.29,82.34,91169.0,77.9058,77.9721,77.8869,77.9342,91169.0
2019-07-24 12:30:00,82.34,82.42,82.34,82.39,133029.0,77.9342,78.0099,77.9342,77.9815,133029.0
2019-07-24 12:40:00,82.39,82.46,82.38,82.44,88300.0,77.9815,78.0478,77.9721,78.0289,88300.0
2019-07-24 12:50:00,82.43,82.49,82.42,82.46,130812.0,78.0194,78.0762,78.0099,78.0478,130812.0
2019-07-24 13:00:00,82.46,82.47,82.39,82.44,114557.0,78.0478,78.0572,77.9815,78.0289,114557.0
2019-07-24 13:10:00,82.43,82.45,82.41,82.43,101561.0,78.0194,78.0383,78.0005,78.0194,101561.0
2019-07-24 13:20:00,82.43,82.45,82.41,82.43,163778.0,78.0194,78.0383,78.0005,78.0194,163778.0
2019-07-24 13:30:00,82.44,82.44,82.37,82.38,98604.0,78.0289,78.0289,77.9626,77.9721,98604.0
2019-07-24 13:40:00,82.38,82.43,82.36,82.43,111219.0,77.9721,78.0194,77.9531,78.0194,111219.0
2019-07-24 13:50:00,82.44,82.44,82.38,82.44,132651.0,78.0289,78.0289,77.9721,78.0289,132651.0
2019-07-24 14:00:00,82.44,82.49,82.42,82.45,265647.0,78.0289,78.0762,78.0099,78.0383,265647.0
2019-07-24 14:10:00,82.44,82.45,82.38,82.42,110775.0,78.0289,78.0383,77.9721,78.0099,110775.0
2019-07-24 14:20:00,82.42,82.44,82.39,82.43,93222.0,78.0099,78.0289,77.9815,78.0194,93222.0
2019-07-24 14:30:00,82.44,82.49,82.43,82.45,214368.0,78.0289,78.0762,78.0194,78.0383,214368.0
2019-07-24 14:40:00,82.45,82.47,82.42,82.46,88684.0,78.0383,78.0572,78.0099,78.0478,88684.0
2019-07-24 14:50:00,82.47,82.59,82.46,82.59,494817.0,78.0572,78.1708,78.0478,78.1708,494817.0
2019-07-24 15:00:00,82.6,82.64,82.56,82.61,297088.0,78.1803,78.2182,78.1424,78.1898,297088.0
2019-07-24 15:10:00,82.61,82.73,82.61,82.69,698144.0,78.1898,78.3033,78.1898,78.2655,698144.0
2019-07-24 15:20:00,82.69,82.72,82.65,82.72,117371.0,78.2655,78.2939,78.2276,78.2939,117371.0
2019-07-24 15:30:00,82.72,82.74,82.69,82.73,287686.0,78.2939,78.3128,78.2655,78.3033,287686.0
2019-07-24 15:40:00,82.72,82.75,82.69,82.72,461624.0,78.2939,78.3223,78.2655,78.2939,461624.0
2019-07-24 15:50:00,82.72,82.78,82.69,82.77,1115563.0,78.2939,78.3507,78.2655,78.3412,1115563.0
2019-07-25 09:30:00,82.57,82.57,82.21,82.24,442479.0,78.1519,78.1519,77.8112,77.8396,442479.0
2019-07-25 09:40:00,82.24,82.3,81.98,82.04,502361.0,77.8396,77.8963,77.5935,77.6503,502361.0
2019-07-25 09:50:00,82.04,82.16,81.99,82.16,380348.0,77.6503,77.7638,77.6029,77.7638,380348.0
2019-07-25 10:00:00,82.15,82.31,82.11,82.24,182594.0,77.7544,77.9058,77.7165,77.8396,182594.0
2019-07-25 10:10:00,82.24,82.28,82.16,82.19,229682.0,77.8396,77.8774,77.7638,77.7922,229682.0
2019-07-25 10:20:00,82.2,82.22,82.06,82.2,172095.0,77.8017,77.8206,77.6692,77.8017,172095.0
2019-07-25 10:30:00,82.2,82.43,82.2,82.42,180534.0,77.8017,78.0194,77.8017,78.0099,180534.0
2019-07-25 10:40:00,82.42,82.46,82.36,82.38,187379.0,78.0099,78.0478,77.9531,77.9721,187379.0
2019-07-25 10:50:00,82.38,82.48,82.31,82.39,266013.0,77.9721,78.0667,77.9058,77.9815,266013.0
2019-07-25 11:00:00,82.38,82.47,82.38,82.41,88224.0,77.9721,78.0572,77.9721,78.0005,88224.0
2019-07-25 11:10:00,82.41,82.46,82.3,82.31,91747.0,78.0005,78.0478,77.8963,77.9058,91747.0
2019-07-25 11:20:00,82.3,82.32,82.22,82.28,102873.0,77.8963,77.9153,77.8206,77.8774,102873.0
2019-07-25 11:30:00,82.27,82.33,82.22,82.29,90190.0,77.8679,77.9247,77.8206,77.8869,90190.0
2019-07-25 11:40:00,82.3,82.39,82.26,82.27,88724.0,77.8963,77.9815,77.8585,77.8679,88724.0
2019-07-25 11:50:00,82.26,82.36,82.24,82.34,98992.0,77.8585,77.9531,77.8396,77.9342,98992.0
2019-07-25 12:00:00,82.34,82.36,82.24,82.26,167100.0,77.9342,77.9531,77.8396,77.8585,167100.0
2019-07-25 12:10:00,82.25,82.37,82.25,82.37,162271.0,77.849,77.9626,77.849,77.9626,162271.0
2019-07-25 12:20:00,82.37,82.39,82.32,82.32,89044.0,77.9626,77.9815,77.9153,77.9153,89044.0
2019-07-25 12:30:00,82.32,82.32,82.09,82.1,495502.0,77.9153,77.9153,77.6976,77.707,495502.0
2019-07-25 12:40:00,82.1,82.13,81.97,82.11,355136.0,77.707,77.7354,77.584,77.7165,355136.0
2019-07-25 12:50:00,82.12,82.14,82.03,82.08,102341.0,77.726,77.7449,77.6408,77.6881,102341.0
2019-07-25 13:00:00,82.07,82.1,82.01,82.07,142859.0,77.6787,77.707,77.6219,77.6787,142859.0
2019-07-25 13:10:00,82.07,82.1,82.02,82.05,52720.0,77.6787,77.707,77.6313,77.6597,52720.0
2019-07-25 13:20:00,82.04,82.08,81.98,82.07,101304.0,77.6503,77.6881,77.5935,77.6787,101304.0
2019-07-25 13:30:00,82.08,82.16,82.07,82.14,236673.0,77.6881,77.7638,77.6787,77.7449,236673.0
2019-07-25 13:40:00,82.15,82.22,82.14,82.16,80171.0,77.7544,77.8206,77.7449,77.7638,80171.0
2019-07-25 13:50:00,82.16,82.17,82.07,82.07,82053.0,77.7638,77.7733,77.6787,77.6787,82053.0
2019-07-25 14:00:00,82.07,82.21,82.07,82.19,138068.0,77.6787,77.8112,77.6787,77.7922,138068.0
2019-07-25 14:10:00,82.21,82.28,82.18,82.24,149608.0,77.8112,77.8774,77.7828,77.8396,149608.0
2019-07-25 14:20:00,82.24,82.29,82.22,82.22,131428.0,77.8396,77.8869,77.8206,77.8206,131428.0
2019-07-25 14:30:00,82.22,82.23,82.16,82.17,129460.0,77.8206,77.8301,77.7638,77.7733,129460.0
2019-07-25 14:40:00,82.17,82.2,82.1,82.14,150466.0,77.7733,77.8017,77.707,77.7449,150466.0
2019-07-25 14:50:00,82.13,82.15,82.04,82.11,141903.0,77.7354,77.7544,77.6503,77.7165,141903.0
2019-07-25 15:00:00,82.11,82.18,82.03,82.04,165620.0,77.7165,77.7828,77.6408,77.6503,165620.0
2019-07-25 15:10:00,82.02,82.15,82.02,82.14,176135.0,77.6313,77.7544,77.6313,77.7449,176135.0
2019-07-25 15:20:00,82.15,82.21,82.11,82.2,147572.0,77.7544,77.8112,77.7165,77.8017,147572.0
2019-07-25 15:30:00,82.2,82.25,82.12,82.12,166334.0,77.8017,77.849,77.726,77.726,166334.0
2019-07-25 15:40:00,82.12,82.2,82.11,82.17,301055.0,77.726,77.8017,77.7165,77.7733,301055.0
2019-07-25 15:50:00,82.17,82.21,82.03,82.15,1934302.0,77.7733,77.8112,77.6408,77.7544,1934302.0
2019-07-26 09:30:00,82.38,82.71,82.37,82.52,401111.0,77.9721,78.2844,77.9626,78.1046,401111.0
2019-07-26 09:40:00,82.52,82.6,82.45,82.53,275522.0,78.1046,78.1803,78.0383,78.114,275522.0
2019-07-26 09:50:00,82.53,82.65,82.52,82.63,265519.0,78.114,78.2276,78.1046,78.2087,265519.0
2019-07-26 10:00:00,82.62,82.75,82.59,82.62,417760.0,78.1992,78.3223,78.1708,78.1992,417760.0
2019-07-26 10:10:00,82.61,82.65,82.53,82.63,164170.0,78.1898,78.2276,78.114,78.2087,164170.0
2019-07-26 10:20:00,82.62,82.62,82.53,82.56,150879.0,78.1992,78.1992,78.114,78.1424,150879.0
2019-07-26 10:30:00,82.56,82.56,82.46,82.51,107677.0,78.1424,78.1424,78.0478,78.0951,107677.0
2019-07-26 10:40:00,82.51,82.51,82.41,82.44,139909.0,78.0951,78.0951,78.0005,78.0289,139909.0
2019-07-26 10:50:00,82.44,82.51,82.42,82.47,99981.0,78.0289,78.0951,78.0099,78.0572,99981.0
2019-07-26 11:00:00,82.47,82.56,82.44,82.45,99999.0,78.0572,78.1424,78.0289,78.0383,99999.0
2019-07-26 11:10:00,82.46,82.5,82.39,82.44,103019.0,78.0478,78.0856,77.9815,78.0289,103019.0
2019-07-26 11:20:00,82.44,82.54,82.43,82.53,133301.0,78.0289,78.1235,78.0194,78.114,133301.0
2019-07-26 11:30:00,82.52,82.59,82.52,82.57,127759.0,78.1046,78.1708,78.1046,78.1519,127759.0
2019-07-26 11:40:00,82.58,82.6,82.52,82.52,123013.0,78.1614,78.1803,78.1046,78.1046,123013.0
2019-07-26 11:50:00,82.52,82.6,82.51,82.59,143760.0,78.1046,78.1803,78.0951,78.1708,143760.0
2019-07-26 12:00:00,82.59,82.6,82.56,82.58,170082.0,78.1708,78.1803,78.1424,78.1614,170082.0
2019-07-26 12:10:00,82.59,82.61,82.53,82.53,156327.0,78.1708,78.1898,78.114,78.114,156327.0
2019-07-26 12:20:00,82.54,82.55,82.52,82.54,92965.0,78.1235,78.133,78.1046,78.1235,92965.0
2019-07-26 12:30:00,82.54,82.55,82.5,82.51,196040.0,78.1235,78.133,78.0856,78.0951,196040.0
2019-07-26 12:40:00,82.51,82.54,82.49,82.52,60743.0,78.0951,78.1235,78.0762,78.1046,60743.0
2019-07-26 12:50:00,82.52,82.55,82.51,82.54,37030.0,78.1046,78.133,78.0951,78.1235,37030.0
2019-07-26 13:00:00,82.54,82.56,82.51,82.54,64995.0,78.1235,78.1424,78.0951,78.1235,64995.0
2019-07-26 13:10:00,82.54,82.62,82.54,82.57,73183.0,78.1235,78.1992,78.1235,78.1519,73183.0
2019-07-26 13:20:00,82.58,82.63,82.57,82.59,129637.0,78.1614,78.2087,78.1519,78.1708,129637.0
2019-07-26 13:30:00,82.59,82.63,82.57,82.61,96742.0,78.1708,78.2087,78.1519,78.1898,96742.0
2019-07-26 13:40:00,82.61,82.62,82.56,82.58,62099.0,78.1898,78.1992,78.1424,78.1614,62099.0
2019-07-26 13:50:00,82.58,82.64,82.57,82.63,47715.0,78.1614,78.2182,78.1519,78.2087,47715.0
2019-07-26 14:00:00,82.63,82.65,82.58,82.61,53935.0,78.2087,78.2276,78.1614,78.1898,53935.0
2019-07-26 14:10:00,82.61,82.64,82.6,82.62,71504.0,78.1898,78.2182,78.1803,78.1992,71504.0
2019-07-26 14:20:00,82.62,82.63,82.57,82.58,82348.0,78.1992,78.2087,78.1519,78.1614,82348.0
2019-07-26 14:30:00,82.58,82.63,82.58,82.62,133050.0,78.1614,78.2087,78.1614,78.1992,133050.0
2019-07-26 14:40:00,82.62,82.67,82.59,82.66,168311.0,78.1992,78.2465,78.1708,78.2371,168311.0
2019-07-26 14:50:00,82.66,82.69,82.65,82.68,98850.0,78.2371,78.2655,78.2276,78.256,98850.0
2019-07-26 15:00:00,82.69,82.7,82.64,82.65,152763.0,78.2655,78.2749,78.2182,78.2276,152763.0
2019-07-26 15:10:00,82.66,82.68,82.64,82.66,217009.0,78.2371,78.256,78.2182,78.2371,217009.0
2019-07-26 15:20:00,82.67,82.69,82.62,82.64,150683.0,78.2465,78.2655,78.1992,78.2182,150683.0
2019-07-26 15:30:00,82.64,82.69,82.63,82.69,179756.0,78.2182,78.2655,78.2087,78.2655,179756.0
2019-07-26 15:40:00,82.69,82.7,82.65,82.67,369729.0,78.2655,78.2749,78.2276,78.2465,369729.0
2019-07-26 15:50:00,82.67,82.69,82.57,82.58,3316601.0,78.2465,78.2655,78.1519,78.1614,3316601.0
2019-07-29 09:30:00,82.63,82.68,82.5,82.52,279721.0,78.2087,78.256,78.0856,78.1046,279721.0
2019-07-29 09:40:00,82.51,82.51,82.28,82.35,242185.0,78.0951,78.0951,77.8774,77.9437,242185.0
2019-07-29 09:50:00,82.33,82.34,82.09,82.11,254690.0,77.9247,77.9342,77.6976,77.7165,254690.0
2019-07-29 10:00:00,82.11,82.13,81.96,81.97,201751.0,77.7165,77.7354,77.5745,77.584,201751.0
2019-07-29 10:10:00,81.96,82.05,81.9,82.0,339874.0,77.5745,77.6597,77.5177,77.6124,339874.0
2019-07-29 10:20:00,82.01,82.15,81.98,82.13,223020.0,77.6219,77.7544,77.5935,77.7354,223020.0
2019-07-29 10:30:00,82.13,82.24,82.08,82.19,102892.0,77.7354,77.8396,77.6881,77.7922,102892.0
2019-07-29 10:40:00,82.19,82.33,82.17,82.32,87104.0,77.7922,77.9247,77.7733,77.9153,87104.0
2019-07-29 10:50:00,82.33,82.34,82.18,82.21,96944.0,77.9247,77.9342,77.7828,77.8112,96944.0
2019-07-29 11:00:00,82.22,82.31,82.18,82.27,62220.0,77.8206,77.9058,77.7828,77.8679,62220.0
2019-07-29 11:10:00,82.27,82.38,82.25,82.37,80113.0,77.8679,77.9721,77.849,77.9626,80113.0
2019-07-29 11:20:00,82.38,82.41,82.34,82.4,136471.0,77.9721,78.0005,77.9342,77.991,136471.0
2019-07-29 11:30:00,82.41,82.49,82.38,82.46,176669.0,78.0005,78.0762,77.9721,78.0478,176669.0
2019-07-29 11:40:00,82.47,82.51,82.46,82.5,121643.0,78.0572,78.0951,78.0478,78.0856,121643.0
2019-07-29 11:50:00,82.5,82.57,82.48,82.53,116217.0,78.0856,78.1519,78.0667,78.114,116217.0
2019-07-29 12:00:00,82.52,82.52,82.45,82.47,287624.0,78.1046,78.1046,78.0383,78.0572,287624.0
2019-07-29 12:10:00,82.47,82.48,82.39,82.43,111666.0,78.0572,78.0667,77.9815,78.0194,111666.0
2019-07-29 12:20:00,82.43,82.5,82.43,82.49,92211.0,78.0194,78.0856,78.0194,78.0762,92211.0
2019-07-29 12:30:00,82.49,82.51,82.43,82.44,106676.0,78.0762,78.0951,78.0194,78.0289,106676.0
2019-07-29 12:40:00,82.45,82.52,82.42,82.51,94360.0,78.0383,78.1046,78.0099,78.0951,94360.0
2019-07-29 12:50:00,82.51,82.58,82.5,82.58,90099.0,78.0951,78.1614,78.0856,78.1614,90099.0
2019-07-29 13:00:00,82.58,82.62,82.55,82.58,118863.0,78.1614,78.1992,78.133,78.1614,118863.0
2019-07-29 13:10:00,82.58,82.64,82.57,82.62,87540.0,78.1614,78.2182,78.1519,78.1992,87540.0
2019-07-29 13:20:00,82.63,82.64,82.59,82.63,82451.0,78.2087,78.2182,78.1708,78.2087,82451.0
2019-07-29 13:30:00,82.62,82.65,82.58,82.61,152111.0,78.1992,78.2276,78.1614,78.1898,152111.0
2019-07-29 13:40:00,82.61,82.64,82.57,82.62,45678.0,78.1898,78.2182,78.1519,78.1992,45678.0
2019-07-29 13:50:00,82.63,82.63,82.57,82.59,87510.0,78.2087,78.2087,78.1519,78.1708,87510.0
2019-07-29 14:00:00,82.59,82.61,82.54,82.55,201507.0,78.1708,78.1898,78.1235,78.133,201507.0
2019-07-29 14:10:00,82.55,82.59,82.55,82.57,72404.0,78.133,78.1708,78.133,78.1519,72404.0
2019-07-29 14:20:00,82.58,82.63,82.56,82.62,694585.0,78.1614,78.2087,78.1424,78.1992,694585.0
2019-07-29 14:30:00,82.62,82.63,82.57,82.59,142190.0,78.1992,78.2087,78.1519,78.1708,142190.0
2019-07-29 14:40:00,82.59,82.6,82.56,82.57,173381.0,78.1708,78.1803,78.1424,78.1519,173381.0
2019-07-29 14:50:00,82.58,82.66,82.57,82.63,147944.0,78.1614,78.2371,78.1519,78.2087,147944.0
2019-07-29 15:00:00,82.64,82.66,82.58,82.63,98795.0,78.2182,78.2371,78.1614,78.2087,98795.0
2019-07-29 15:10:00,82.62,82.62,82.58,82.62,93365.0,78.1992,78.1992,78.1614,78.1992,93365.0
2019-07-29 15:20:00,82.62,82.65,82.6,82.63,269486.0,78.1992,78.2276,78.1803,78.2087,269486.0
2019-07-29 15:30:00,82.63,82.67,82.6,82.65,384675.0,78.2087,78.2465,78.1803,78.2276,384675.0
2019-07-29 15:40:00,82.65,82.67,82.61,82.63,620925.0,78.2276,78.2465,78.1898,78.2087,620925.0
2019-07-29 15:50:00,82.63,82.64,82.54,82.54,1197209.0,78.2087,78.2182,78.1235,78.1235,1197209.0
2019-07-30 09:30:00,81.99,82.12,81.79,82.03,506594.0,77.6029,77.726,77.4136,77.6408,506594.0
2019-07-30 09:40:00,82.04,82.18,82.01,82.04,280518.0,77.6503,77.7828,77.6219,77.6503,280518.0
2019-07-30 09:50:00,82.04,82.08,81.98,82.0,123324.0,77.6503,77.6881,77.5935,77.6124,123324.0
2019-07-30 10:00:00,81.99,82.15,81.94,82.07,235866.0,77.6029,77.7544,77.5556,77.6787,235866.0
2019-07-30 10:10:00,82.07,82.15,81.97,82.09,131482.0,77.6787,77.7544,77.584,77.6976,131482.0
2019-07-30 10:20:00,82.1,82.13,82.03,82.08,138851.0,77.707,77.7354,77.6408,77.6881,138851.0
2019-07-30 10:30:00,82.08,82.17,82.05,82.09,125895.0,77.6881,77.7733,77.6597,77.6976,125895.0
2019-07-30 10:40:00,82.1,82.12,82.04,82.07,100065.0,77.707,77.726,77.6503,77.6787,100065.0
2019-07-30 10:50:00,82.09,82.17,82.04,82.13,63556.0,77.6976,77.7733,77.6503,77.7354,63556.0
2019-07-30 11:00:00,82.14,82.23,82.13,82.2,121507.0,77.7449,77.8301,77.7354,77.8017,121507.0
2019-07-30 11:10:00,82.2,82.24,82.15,82.16,99361.0,77.8017,77.8396,77.7544,77.7638,99361.0
2019-07-30 11:20:00,82.16,82.2,82.13,82.14,65890.0,77.7638,77.8017,77.7354,77.7449,65890.0
2019-07-30 11:30:00,82.14,82.21,82.11,82.12,118963.0,77.7449,77.8112,77.7165,77.726,118963.0
2019-07-30 11:40:00,82.13,82.15,82.03,82.05,121449.0,77.7354,77.7544,77.6408,77.6597,121449.0
2019-07-30 11:50:00,82.05,82.05,81.95,81.99,74970.0,77.6597,77.6597,77.5651,77.6029,74970.0
2019-07-30 12:00:00,81.98,82.07,81.96,82.04,212691.0,77.5935,77.6787,77.5745,77.6503,212691.0
2019-07-30 12:10:00,82.03,82.1,82.03,82.07,136969.0,77.6408,77.707,77.6408,77.6787,136969.0
2019-07-30 12:20:00,82.07,82.08,82.0,82.04,93451.0,77.6787,77.6881,77.6124,77.6503,93451.0
2019-07-30 12:30:00,82.05,82.09,82.05,82.07,92374.0,77.6597,77.6976,77.6597,77.6787,92374.0
2019-07-30 12:40:00,82.07,82.1,82.03,82.04,95075.0,77.6787,77.707,77.6408,77.6503,95075.0
2019-07-30 12:50:00,82.03,82.04,81.98,82.01,122049.0,77.6408,77.6503,77.5935,77.6219,122049.0
2019-07-30 13:00:00,82.02,82.05,82.01,82.04,103977.0,77.6313,77.6597,77.6219,77.6503,103977.0
2019-07-30 13:10:00,82.04,82.09,82.04,82.08,88014.0,77.6503,77.6976,77.6503,77.6881,88014.0
2019-07-30 13:20:00,82.08,82.09,82.04,82.05,45080.0,77.6881,77.6976,77.6503,77.6597,45080.0
2019-07-30 13:30:00,82.06,82.09,82.05,82.08,92704.0,77.6692,77.6976,77.6597,77.6881,92704.0
2019-07-30 13:40:00,82.07,82.13,82.05,82.12,89206.0,77.6787,77.7354,77.6597,77.726,89206.0
2019-07-30 13:50:00,82.13,82.15,82.11,82.13,136507.0,77.7354,77.7544,77.7165,77.7354,136507.0
2019-07-30 14:00:00,82.14,82.34,82.13,82.3,265524.0,77.7449,77.9342,77.7354,77.8963,265524.0
2019-07-30 14:10:00,82.31,82.37,82.3,82.31,266316.0,77.9058,77.9626,77.8963,77.9058,266316.0
2019-07-30 14:20:00,82.32,82.34,82.24,82.26,125393.0,77.9153,77.9342,77.8396,77.8585,125393.0
2019-07-30 14:30:00,82.26,82.27,82.23,82.24,54650.0,77.8585,77.8679,77.8301,77.8396,54650.0
2019-07-30 14:40:00,82.24,82.25,82.18,82.2,83242.0,77.8396,77.849,77.7828,77.8017,83242.0
2019-07-30 14:50:00,82.2,82.21,82.15,82.17,64421.0,77.8017,77.8112,77.7544,77.7733,64421.0
2019-07-30 15:00:00,82.16,82.2,82.11,82.11,294715.0,77.7638,77.8017,77.7165,77.7165,294715.0
2019-07-30 15:10:00,82.11,82.13,82.07,82.08,260073.0,77.7165,77.7354,77.6787,77.6881,260073.0
2019-07-30 15:20:00,82.08,82.09,81.98,82.01,352679.0,77.6881,77.6976,77.5935,77.6219,352679.0
2019-07-30 15:30:00,82.0,82.01,81.92,81.96,118493.0,77.6124,77.6219,77.5367,77.5745,118493.0
2019-07-30 15:40:00,81.96,82.0,81.92,81.99,256503.0,77.5745,77.6124,77.5367,77.6029,256503.0
2019-07-30 15:50:00,82.0,82.04,81.88,81.99,921279.0,77.6124,77.6503,77.4988,77.6029,921279.0
2019-07-31 09:30:00,82.45,82.53,82.34,82.41,449665.0,78.0383,78.114,77.9342,78.0005,449665.0
2019-07-31 09:40:00,82.42,82.54,82.37,82.42,320012.0,78.0099,78.1235,77.9626,78.0099,320012.0
2019-07-31 09:50:00,82.42,82.44,82.34,82.37,161242.0,78.0099,78.0289,77.9342,77.9626,161242.0
2019-07-31 10:00:00,82.37,82.45,82.32,82.41,110872.0,77.9626,78.0383,77.9153,78.0005,110872.0
2019-07-31 10:10:00,82.42,82.44,82.32,82.37,97698.0,78.0099,78.0289,77.9153,77.9626,97698.0
2019-07-31 10:20:00,82.37,82.39,82.23,82.26,177165.0,77.9626,77.9815,77.8301,77.8585,177165.0
2019-07-31 10:30:00,82.25,82.26,82.12,82.16,162126.0,77.849,77.8585,77.726,77.7638,162126.0
2019-07-31 10:40:00,82.16,82.2,82.14,82.18,71962.0,77.7638,77.8017,77.7449,77.7828,71962.0
2019-07-31 10:50:00,82.19,82.3,82.17,82.29,98842.0,77.7922,77.8963,77.7733,77.8869,98842.0
2019-07-31 11:00:00,82.3,82.37,82.27,82.37,117570.0,77.8963,77.9626,77.8679,77.9626,117570.0
2019-07-31 11:10:00,82.36,82.41,82.3,82.35,73654.0,77.9531,78.0005,77.8963,77.9437,73654.0
2019-07-31 11:20:00,82.35,82.38,82.26,82.27,151252.0,77.9437,77.9721,77.8585,77.8679,151252.0
2019-07-31 11:30:00,82.27,82.33,82.24,82.26,248294.0,77.8679,77.9247,77.8396,77.8585,248294.0
2019-07-31 11:40:00,82.26,82.3,82.21,82.26,136765.0,77.8585,77.8963,77.8112,77.8585,136765.0
2019-07-31 11:50:00,82.26,82.31,82.25,82.3,69231.0,77.8585,77.9058,77.849,77.8963,69231.0
2019-07-31 12:00:00,82.3,82.3,82.22,82.23,103687.0,77.8963,77.8963,77.8206,77.8301,103687.0
2019-07-31 12:10:00,82.23,82.24,82.2,82.21,103506.0,77.8301,77.8396,77.8017,77.8112,103506.0
2019-07-31 12:20:00,82.2,82.22,82.15,82.16,82025.0,77.8017,77.8206,77.7544,77.7638,82025.0
2019-07-31 12:30:00,82.16,82.16,82.08,82.09,64632.0,77.7638,77.7638,77.6881,77.6976,64632.0
2019-07-31 12:40:00,82.09,82.13,82.08,82.1,50478.0,77.6976,77.7354,77.6881,77.707,50478.0
2019-07-31 12:50:00,82.1,82.18,82.1,82.14,68752.0,77.707,77.7828,77.707,77.7449,68752.0
2019-07-31 13:00:00,82.14,82.17,82.12,82.15,74270.0,77.7449,77.7733,77.726,77.7544,74270.0
2019-07-31 13:10:00,82.15,82.16,82.09,82.09,94294.0,77.7544,77.7638,77.6976,77.6976,94294.0
2019-07-31 13:20:00,82.09,82.12,82.06,82.07,105398.0,77.6976,77.726,77.6692,77.6787,105398.0
2019-07-31 13:30:00,82.07,82.11,82.06,82.06,227967.0,77.6787,77.7165,77.6692,77.6692,227967.0
2019-07-31 13:40:00,82.07,82.12,82.05,82.1,311117.0,77.6787,77.726,77.6597,77.707,311117.0
2019-07-31 13:50:00,82.1,82.15,82.0,82.11,280312.0,77.707,77.7544,77.6124,77.7165,280312.0
2019-07-31 14:00:00,82.11,82.15,81.8,82.05,1333338.0,77.7165,77.7544,77.4231,77.6597,1333338.0
2019-07-31 14:10:00,82.04,82.14,81.96,81.98,309584.0,77.6503,77.7449,77.5745,77.5935,309584.0
2019-07-31 14:20:00,81.99,82.02,81.86,81.9,233082.0,77.6029,77.6313,77.4799,77.5177,233082.0
2019-07-31 14:30:00,81.91,82.04,81.47,81.51,504887.0,77.5272,77.6503,77.1108,77.1486,504887.0
2019-07-31 14:40:00,81.5,81.55,80.78,80.81,1142679.0,77.1391,77.1865,76.4577,76.4861,1142679.0
2019-07-31 14:50:00,80.81,80.92,79.92,80.92,1348218.0,76.4861,76.5902,75.6437,76.5902,1348218.0
2019-07-31 15:00:00,80.91,81.34,80.71,81.19,840245.0,76.5807,76.9877,76.3914,76.8457,840245.0
2019-07-31 15:10:00,81.19,81.32,80.93,81.27,588327.0,76.8457,76.9688,76.5996,76.9215,588327.0
2019-07-31 15:20:00,81.26,81.45,81.21,81.34,433907.0,76.912,77.0918,76.8647,76.9877,433907.0
2019-07-31 15:30:00,81.33,81.33,81.13,81.22,533878.0,76.9782,76.9782,76.7889,76.8741,533878.0
2019-07-31 15:40:00,81.22,81.29,81.04,81.09,825751.0,76.8741,76.9404,76.7038,76.7511,825751.0
2019-07-31 15:50:00,81.08,81.08,80.76,80.77,2627095.0,76.7416,76.7416,76.4387,76.4482,2627095.0
2019-08-01 09:30:00,80.95,81.6,80.88,81.54,595585.0,76.6186,77.2338,76.5523,77.177,595585.0
2019-08-01 09:40:00,81.54,81.63,81.43,81.56,441453.0,77.177,77.2622,77.0729,77.1959,441453.0
2019-08-01 09:50:00,81.56,81.63,81.47,81.57,266008.0,77.1959,77.2622,77.1108,77.2054,266008.0
2019-08-01 10:00:00,81.56,81.77,81.5,81.74,337356.0,77.1959,77.3947,77.1391,77.3663,337356.0
2019-08-01 10:10:00,81.73,81.8,81.61,81.78,449365.0,77.3568,77.4231,77.2433,77.4042,449365.0
2019-08-01 10:20:00,81.79,81.99,81.76,81.99,1173451.0,77.4136,77.6029,77.3852,77.6029,1173451.0
2019-08-01 10:30:00,81.99,82.05,81.93,81.97,564871.0,77.6029,77.6597,77.5461,77.584,564871.0
2019-08-01 10:40:00,81.97,82.19,81.96,82.19,173559.0,77.584,77.7922,77.5745,77.7922,173559.0
2019-08-01 10:50:00,82.19,82.34,82.19,82.32,440132.0,77.7922,77.9342,77.7922,77.9153,440132.0
2019-08-01 11:00:00,82.32,82.48,82.26,82.31,503185.0,77.9153,78.0667,77.8585,77.9058,503185.0
2019-08-01 11:10:00,82.32,82.41,82.32,82.39,152672.0,77.9153,78.0005,77.9153,77.9815,152672.0
2019-08-01 11:20:00,82.39,82.58,82.38,82.58,254578.0,77.9815,78.1614,77.9721,78.1614,254578.0
2019-08-01 11:30:00,82.58,82.58,82.48,82.52,168978.0,78.1614,78.1614,78.0667,78.1046,168978.0
2019-08-01 11:40:00,82.53,82.62,82.49,82.6,284817.0,78.114,78.1992,78.0762,78.1803,284817.0
2019-08-01 11:50:00,82.6,82.61,82.43,82.43,381867.0,78.1803,78.1898,78.0194,78.0194,381867.0
2019-08-01 12:00:00,82.44,82.44,82.36,82.37,93594.0,78.0289,78.0289,77.9531,77.9626,93594.0
2019-08-01 12:10:00,82.37,82.4,82.3,82.31,195769.0,77.9626,77.991,77.8963,77.9058,195769.0
2019-08-01 12:20:00,82.31,82.41,82.29,82.41,145398.0,77.9058,78.0005,77.8869,78.0005,145398.0
2019-08-01 12:30:00,82.41,82.44,82.4,82.44,80162.0,78.0005,78.0289,77.991,78.0289,80162.0
2019-08-01 12:40:00,82.44,82.49,82.43,82.45,100220.0,78.0289,78.0762,78.0194,78.0383,100220.0
2019-08-01 12:50:00,82.46,82.49,82.36,82.4,54595.0,78.0478,78.0762,77.9531,77.991,54595.0
2019-08-01 13:00:00,82.41,82.44,82.39,82.43,70971.0,78.0005,78.0289,77.9815,78.0194,70971.0
2019-08-01 13:10:00,82.43,82.46,82.39,82.42,74826.0,78.0194,78.0478,77.9815,78.0099,74826.0
2019-08-01 13:20:00,82.42,82.46,81.64,81.72,1997856.0,78.0099,78.0478,77.2717,77.3474,1997856.0
2019-08-01 13:30:00,81.71,81.99,81.09,81.13,2923984.0,77.3379,77.6029,76.7511,76.7889,2923984.0
2019-08-01 13:40:00,81.14,81.31,80.83,81.08,2068978.0,76.7984,76.9593,76.505,76.7416,2068978.0
2019-08-01 13:50:00,81.08,81.15,80.48,80.94,1505395.0,76.7416,76.8079,76.1737,76.6091,1505395.0
2019-08-01 14:00:00,80.93,80.99,80.5,80.56,1000896.0,76.5996,76.6564,76.1927,76.2494,1000896.0
2019-08-01 14:10:00,80.56,80.62,80.2,80.45,720007.0,76.2494,76.3062,75.9087,76.1453,720007.0
2019-08-01 14:20:00,80.45,80.46,80.05,80.33,737938.0,76.1453,76.1548,75.7667,76.0318,737938.0
2019-08-01 14:30:00,80.33,80.33,80.03,80.03,755747.0,76.0318,76.0318,75.7478,75.7478,755747.0
2019-08-01 14:40:00,80.04,80.49,79.96,80.49,943006.0,75.7573,76.1832,75.6816,76.1832,943006.0
2019-08-01 14:50:00,80.49,80.64,80.33,80.47,417813.0,76.1832,76.3252,76.0318,76.1643,417813.0
2019-08-01 15:00:00,80.48,80.52,80.27,80.31,515523.0,76.1737,76.2116,75.975,76.0128,515523.0
2019-08-01 15:10:00,80.31,80.56,80.23,80.46,767235.0,76.0128,76.2494,75.9371,76.1548,767235.0
2019-08-01 15:20:00,80.47,80.7,80.44,80.54,985944.0,76.1643,76.382,76.1359,76.2305,985944.0
2019-08-01 15:30:00,80.54,80.71,80.35,80.7,710272.0,76.2305,76.3914,76.0507,76.382,710272.0
2019-08-01 15:40:00,80.71,80.74,80.48,80.49,1188376.0,76.3914,76.4198,76.1737,76.1832,1188376.0
2019-08-01 15:50:00,80.48,80.48,80.22,80.36,2671504.0,76.1737,76.1737,75.9276,76.0601,2671504.0
2019-08-02 09:30:00,79.71,79.74,79.2,79.58,900937.0,75.4449,75.4733,74.9622,75.3219,900937.0
2019-08-02 09:40:00,79.58,79.58,79.11,79.17,560712.0,75.3219,75.3219,74.877,74.9338,560712.0
2019-08-02 09:50:00,79.17,79.5,79.17,79.26,506526.0,74.9338,75.2462,74.9338,75.019,506526.0
2019-08-02 10:00:00,79.26,79.42,78.95,79.02,536288.0,75.019,75.1704,74.7256,74.7918,536288.0
2019-08-02 10:10:00,79.02,79.02,78.83,78.85,1032676.0,74.7918,74.7918,74.612,74.6309,1032676.0
2019-08-02 10:20:00,78.85,78.98,78.79,78.92,391774.0,74.6309,74.754,74.5742,74.6972,391774.0
2019-08-02 10:30:00,78.92,78.92,78.52,78.63,407279.0,74.6972,74.6972,74.3186,74.4227,407279.0
2019-08-02 10:40:00,78.62,78.67,78.44,78.46,282409.0,74.4133,74.4606,74.2429,74.2618,282409.0
2019-08-02 10:50:00,78.47,78.52,78.34,78.35,268273.0,74.2713,74.3186,74.1482,74.1577,268273.0
2019-08-02 11:00:00,78.35,78.56,78.33,78.51,573160.0,74.1577,74.3565,74.1388,74.3091,573160.0
2019-08-02 11:10:00,78.5,78.89,78.5,78.83,457998.0,74.2997,74.6688,74.2997,74.612,457998.0
2019-08-02 11:20:00,78.81,78.82,78.63,78.69,424900.0,74.5931,74.6025,74.4227,74.4795,424900.0
2019-08-02 11:30:00,78.68,78.77,78.51,78.53,367037.0,74.47,74.5552,74.3091,74.3281,367037.0
2019-08-02 11:40:00,78.53,78.6,78.46,78.6,254651.0,74.3281,74.3943,74.2618,74.3943,254651.0
2019-08-02 11:50:00,78.59,78.75,78.44,78.73,342759.0,74.3849,74.5363,74.2429,74.5174,342759.0
2019-08-02 12:00:00,78.73,78.85,78.64,78.85,484187.0,74.5174,74.6309,74.4322,74.6309,484187.0
2019-08-02 12:10:00,78.85,78.99,78.75,78.98,494151.0,74.6309,74.7635,74.5363,74.754,494151.0
2019-08-02 12:20:00,78.97,79.07,78.92,79.05,362811.0,74.7445,74.8392,74.6972,74.8202,362811.0
2019-08-02 12:30:00,79.04,79.06,78.9,78.96,158667.0,74.8108,74.8297,74.6783,74.7351,158667.0
2019-08-02 12:40:00,78.94,79.0,78.82,78.83,179049.0,74.7161,74.7729,74.6025,74.612,179049.0
2019-08-02 12:50:00,78.83,78.86,78.69,78.72,273661.0,74.612,74.6404,74.4795,74.5079,273661.0
2019-08-02 13:00:00,78.72,78.75,78.57,78.67,462595.0,74.5079,74.5363,74.3659,74.4606,462595.0
2019-08-02 13:10:00,78.66,78.68,78.58,78.63,186867.0,74.4511,74.47,74.3754,74.4227,186867.0
2019-08-02 13:20:00,78.63,78.73,78.58,78.63,170180.0,74.4227,74.5174,74.3754,74.4227,170180.0
2019-08-02 13:30:00,78.63,78.66,78.45,78.52,327482.0,74.4227,74.4511,74.2523,74.3186,327482.0
2019-08-02 13:40:00,78.52,78.67,78.51,78.57,216580.0,74.3186,74.4606,74.3091,74.3659,216580.0
2019-08-02 13:50:00,78.56,78.63,78.53,78.57,215512.0,74.3565,74.4227,74.3281,74.3659,215512.0
2019-08-02 14:00:00,78.57,78.8,78.5,78.73,357192.0,74.3659,74.5836,74.2997,74.5174,357192.0
2019-08-02 14:10:00,78.73,78.85,78.7,78.79,339798.0,74.5174,74.6309,74.489,74.5742,339798.0
2019-08-02 14:20:00,78.79,78.96,78.79,78.82,378318.0,74.5742,74.7351,74.5742,74.6025,378318.0
2019-08-02 14:30:00,78.83,78.91,78.73,78.9,319313.0,74.612,74.6877,74.5174,74.6783,319313.0
2019-08-02 14:40:00,78.9,78.96,78.78,78.83,353051.0,74.6783,74.7351,74.5647,74.612,353051.0
2019-08-02 14:50:00,78.83,78.86,78.71,78.82,185918.0,74.612,74.6404,74.4984,74.6025,185918.0
2019-08-02 15:00:00,78.83,78.89,78.75,78.77,178284.0,74.612,74.6688,74.5363,74.5552,178284.0
2019-08-02 15:10:00,78.76,78.76,78.65,78.74,224092.0,74.5458,74.5458,74.4416,74.5268,224092.0
2019-08-02 15:20:00,78.74,79.12,78.72,79.04,592073.0,74.5268,74.8865,74.5079,74.8108,592073.0
2019-08-02 15:30:00,79.04,79.29,78.88,79.13,2640207.0,74.8108,75.0474,74.6593,74.896,2640207.0
2019-08-02 15:40:00,79.14,79.2,78.91,78.92,697053.0,74.9054,74.9622,74.6877,74.6972,697053.0
2019-08-02 15:50:00,78.92,79.06,78.82,79.0,2698875.0,74.6972,74.8297,74.6025,74.7729,2698875.0
2019-08-05 09:30:00,77.0,77.05,76.69,76.87,1234139.0,72.8799,72.9273,72.5865,72.7569,1234139.0
2019-08-05 09:40:00,76.86,76.87,76.49,76.49,796076.0,72.7474,72.7569,72.3972,72.3972,796076.0
2019-08-05 09:50:00,76.49,76.85,76.4,76.81,772263.0,72.3972,72.738,72.312,72.7001,772263.0
2019-08-05 10:00:00,76.79,76.86,76.54,76.64,469690.0,72.6812,72.7474,72.4445,72.5392,469690.0
2019-08-05 10:10:00,76.65,76.8,76.57,76.65,433977.0,72.5487,72.6906,72.4729,72.5487,433977.0
2019-08-05 10:20:00,76.66,76.81,76.55,76.62,390569.0,72.5581,72.7001,72.454,72.5203,390569.0
2019-08-05 10:30:00,76.61,76.68,76.36,76.38,690521.0,72.5108,72.5771,72.2742,72.2931,690521.0
2019-08-05 10:40:00,76.37,76.42,76.27,76.36,386093.0,72.2836,72.331,72.189,72.2742,386093.0
2019-08-05 10:50:00,76.35,76.52,76.33,76.48,323375.0,72.2647,72.4256,72.2458,72.3878,323375.0
2019-08-05 11:00:00,76.47,76.69,76.42,76.61,482318.0,72.3783,72.5865,72.331,72.5108,482318.0
2019-08-05 11:10:00,76.62,76.82,76.61,76.73,536289.0,72.5203,72.7096,72.5108,72.6244,536289.0
2019-08-05 11:20:00,76.72,76.76,76.46,76.53,770238.0,72.6149,72.6528,72.3688,72.4351,770238.0
2019-08-05 11:30:00,76.54,76.55,76.42,76.44,294298.0,72.4445,72.454,72.331,72.3499,294298.0
2019-08-05 11:40:00,76.43,76.55,76.37,76.52,311316.0,72.3404,72.454,72.2836,72.4256,311316.0
2019-08-05 11:50:00,76.52,76.54,76.39,76.41,367898.0,72.4256,72.4445,72.3026,72.3215,367898.0
2019-08-05 12:00:00,76.41,76.43,76.25,76.29,824472.0,72.3215,72.3404,72.1701,72.2079,824472.0
2019-08-05 12:10:00,76.28,76.43,76.21,76.43,171145.0,72.1985,72.3404,72.1322,72.3404,171145.0
2019-08-05 12:20:00,76.43,76.47,76.23,76.24,314686.0,72.3404,72.3783,72.1511,72.1606,314686.0
2019-08-05 12:30:00,76.24,76.34,76.19,76.27,225012.0,72.1606,72.2552,72.1133,72.189,225012.0
2019-08-05 12:40:00,76.27,76.27,76.0,76.01,506153.0,72.189,72.189,71.9334,71.9429,506153.0
2019-08-05 12:50:00,76.01,76.15,75.85,75.86,1054397.0,71.9429,72.0754,71.7915,71.8009,1054397.0
2019-08-05 13:00:00,75.86,76.11,75.83,76.11,511396.0,71.8009,72.0376,71.7725,72.0376,511396.0
2019-08-05 13:10:00,76.11,76.16,76.04,76.15,222242.0,72.0376,72.0849,71.9713,72.0754,222242.0
2019-08-05 13:20:00,76.14,76.18,76.03,76.05,456740.0,72.0659,72.1038,71.9618,71.9808,456740.0
2019-08-05 13:30:00,76.05,76.24,75.99,76.23,325654.0,71.9808,72.1606,71.924,72.1511,325654.0
2019-08-05 13:40:00,76.23,76.26,75.87,75.94,482921.0,72.1511,72.1795,71.8104,71.8767,482921.0
2019-08-05 13:50:00,75.94,75.95,75.77,75.79,283846.0,71.8767,71.8861,71.7157,71.7347,283846.0
2019-08-05 14:00:00,75.78,75.86,75.72,75.74,296687.0,71.7252,71.8009,71.6684,71.6874,296687.0
2019-08-05 14:10:00,75.74,75.9,75.71,75.79,291199.0,71.6874,71.8388,71.659,71.7347,291199.0
2019-08-05 14:20:00,75.8,75.84,75.54,75.55,360982.0,71.7441,71.782,71.4981,71.5075,360982.0
2019-08-05 14:30:00,75.55,75.67,75.42,75.54,472737.0,71.5075,71.6211,71.3845,71.4981,472737.0
2019-08-05 14:40:00,75.53,75.61,75.39,75.46,468277.0,71.4886,71.5643,71.3561,71.4223,468277.0
2019-08-05 14:50:00,75.46,75.57,75.31,75.37,537036.0,71.4223,71.5264,71.2804,71.3371,537036.0
2019-08-05 15:00:00,75.37,75.52,75.14,75.21,554893.0,71.3371,71.4791,71.1195,71.1857,554893.0
2019-08-05 15:10:00,75.21,75.76,75.19,75.72,880888.0,71.1857,71.7063,71.1668,71.6684,880888.0
2019-08-05 15:20:00,75.72,75.88,75.56,75.57,1462715.0,71.6684,71.8199,71.517,71.5264,1462715.0
2019-08-05 15:30:00,75.55,75.84,75.42,75.78,1811002.0,71.5075,71.782,71.3845,71.7252,1811002.0
2019-08-05 15:40:00,75.78,76.03,75.73,75.86,1205487.0,71.7252,71.9618,71.6779,71.8009,1205487.0
2019-08-05 15:50:00,75.85,75.97,75.71,75.75,3303317.0,71.7915,71.905,71.659,71.6968,3303317.0
2019-08-06 09:30:00,76.77,77.12,76.69,76.95,906138.0,72.6622,72.9935,72.5865,72.8326,906138.0
2019-08-06 09:40:00,76.94,77.12,76.72,76.87,543464.0,72.8231,72.9935,72.6149,72.7569,543464.0
2019-08-06 09:50:00,76.86,77.05,76.76,77.03,365231.0,72.7474,72.9273,72.6528,72.9083,365231.0
2019-08-06 10:00:00,77.02,77.29,76.99,77.02,338601.0,72.8989,73.1544,72.8705,72.8989,338601.0
2019-08-06 10:10:00,77.03,77.05,76.47,76.48,381553.0,72.9083,72.9273,72.3783,72.3878,381553.0
2019-08-06 10:20:00,76.49,76.77,76.41,76.59,768645.0,72.3972,72.6622,72.3215,72.4919,768645.0
2019-08-06 10:30:00,76.59,76.83,76.51,76.79,464326.0,72.4919,72.719,72.4162,72.6812,464326.0
2019-08-06 10:40:00,76.79,76.93,76.51,76.54,290992.0,72.6812,72.8137,72.4162,72.4445,290992.0
2019-08-06 10:50:00,76.55,76.71,76.49,76.67,175838.0,72.454,72.6054,72.3972,72.5676,175838.0
2019-08-06 11:00:00,76.68,76.7,76.5,76.55,252559.0,72.5771,72.596,72.4067,72.454,252559.0
2019-08-06 11:10:00,76.55,76.56,76.24,76.28,562191.0,72.454,72.4635,72.1606,72.1985,562191.0
2019-08-06 11:20:00,76.28,76.55,76.27,76.48,293592.0,72.1985,72.454,72.189,72.3878,293592.0
2019-08-06 11:30:00,76.49,76.51,76.13,76.3,410110.0,72.3972,72.4162,72.0565,72.2174,410110.0
2019-08-06 11:40:00,76.29,76.5,76.24,76.48,346102.0,72.2079,72.4067,72.1606,72.3878,346102.0
2019-08-06 11:50:00,76.5,76.59,76.32,76.58,287013.0,72.4067,72.4919,72.2363,72.4824,287013.0
2019-08-06 12:00:00,76.58,76.71,76.47,76.54,245223.0,72.4824,72.6054,72.3783,72.4445,245223.0
2019-08-06 12:10:00,76.55,76.66,76.44,76.48,227184.0,72.454,72.5581,72.3499,72.3878,227184.0
2019-08-06 12:20:00,76.5,76.51,76.32,76.35,200165.0,72.4067,72.4162,72.2363,72.2647,200165.0
2019-08-06 12:30:00,76.34,76.47,76.29,76.43,241750.0,72.2552,72.3783,72.2079,72.3404,241750.0
2019-08-06 12:40:00,76.44,76.5,76.34,76.37,165168.0,72.3499,72.4067,72.2552,72.2836,165168.0
2019-08-06 12:50:00,76.35,76.41,76.29,76.36,123582.0,72.2647,72.3215,72.2079,72.2742,123582.0
2019-08-06 13:00:00,76.36,76.6,76.36,76.55,158862.0,72.2742,72.5013,72.2742,72.454,158862.0
2019-08-06 13:10:00,76.55,76.61,76.51,76.57,139679.0,72.454,72.5108,72.4162,72.4729,139679.0
2019-08-06 13:20:00,76.58,76.8,76.57,76.75,211795.0,72.4824,72.6906,72.4729,72.6433,211795.0
2019-08-06 13:30:00,76.75,76.89,76.71,76.88,180351.0,72.6433,72.7758,72.6054,72.7664,180351.0
2019-08-06 13:40:00,76.87,76.88,76.76,76.84,189914.0,72.7569,72.7664,72.6528,72.7285,189914.0
2019-08-06 13:50:00,76.84,76.87,76.76,76.83,183348.0,72.7285,72.7569,72.6528,72.719,183348.0
2019-08-06 14:00:00,76.82,76.82,76.59,76.65,227109.0,72.7096,72.7096,72.4919,72.5487,227109.0
2019-08-06 14:10:00,76.66,77.04,76.66,77.03,251462.0,72.5581,72.9178,72.5581,72.9083,251462.0
2019-08-06 14:20:00,77.03,77.09,76.96,77.07,305207.0,72.9083,72.9651,72.8421,72.9462,305207.0
2019-08-06 14:30:00,77.08,77.18,77.01,77.09,339247.0,72.9557,73.0503,72.8894,72.9651,339247.0
2019-08-06 14:40:00,77.09,77.18,77.04,77.08,235638.0,72.9651,73.0503,72.9178,72.9557,235638.0
2019-08-06 14:50:00,77.09,77.12,76.9,76.9,329285.0,72.9651,72.9935,72.7853,72.7853,329285.0
2019-08-06 15:00:00,76.91,76.99,76.86,76.88,332268.0,72.7947,72.8705,72.7474,72.7664,332268.0
2019-08-06 15:10:00,76.86,77.03,76.83,77.01,516947.0,72.7474,72.9083,72.719,72.8894,516947.0
2019-08-06 15:20:00,77.0,77.06,76.88,76.93,349367.0,72.8799,72.9367,72.7664,72.8137,349367.0
2019-08-06 15:30:00,76.92,77.0,76.8,77.0,528276.0,72.8042,72.8799,72.6906,72.8799,528276.0
2019-08-06 15:40:00,77.0,77.09,76.93,77.06,621412.0,72.8799,72.9651,72.8137,72.9367,621412.0
2019-08-06 15:50:00,77.07,77.14,76.96,77.01,3367619.0,72.9462,73.0124,72.8421,72.8894,3367619.0
2019-08-07 09:30:00,76.13,76.44,75.88,76.41,970653.0,72.0565,72.3499,71.8199,72.3215,970653.0
2019-08-07 09:40:00,76.42,76.43,75.71,75.87,1315521.0,72.331,72.3404,71.659,71.8104,1315521.0
2019-08-07 09:50:00,75.87,76.2,75.77,76.18,735949.0,71.8104,72.1227,71.7157,72.1038,735949.0
2019-08-07 10:00:00,76.18,76.45,76.03,76.44,876543.0,72.1038,72.3594,71.9618,72.3499,876543.0
2019-08-07 10:10:00,76.46,76.83,76.43,76.65,546618.0,72.3688,72.719,72.3404,72.5487,546618.0
2019-08-07 10:20:00,76.65,76.77,76.47,76.58,611309.0,72.5487,72.6622,72.3783,72.4824,611309.0
2019-08-07 10:30:00,76.59,77.09,76.54,77.06,748687.0,72.4919,72.9651,72.4445,72.9367,748687.0
2019-08-07 10:40:00,77.06,77.08,76.69,76.96,555354.0,72.9367,72.9557,72.5865,72.8421,555354.0
2019-08-07 10:50:00,76.94,77.25,76.92,77.07,562304.0,72.8231,73.1166,72.8042,72.9462,562304.0
2019-08-07 11:00:00,77.06,77.07,76.74,77.01,542765.0,72.9367,72.9462,72.6338,72.8894,542765.0
2019-08-07 11:10:00,77.0,77.14,76.84,76.94,474062.0,72.8799,73.0124,72.7285,72.8231,474062.0
2019-08-07 11:20:00,76.93,77.01,76.71,76.78,323692.0,72.8137,72.8894,72.6054,72.6717,323692.0
2019-08-07 11:30:00,76.79,76.86,76.65,76.73,303114.0,72.6812,72.7474,72.5487,72.6244,303114.0
2019-08-07 11:40:00,76.74,76.78,76.54,76.63,329397.0,72.6338,72.6717,72.4445,72.5297,329397.0
2019-08-07 11:50:00,76.63,76.83,76.56,76.67,341748.0,72.5297,72.719,72.4635,72.5676,341748.0
2019-08-07 12:00:00,76.68,76.7,76.44,76.47,239364.0,72.5771,72.596,72.3499,72.3783,239364.0
2019-08-07 12:10:00,76.48,76.63,76.45,76.53,243226.0,72.3878,72.5297,72.3594,72.4351,243226.0
2019-08-07 12:20:00,76.53,76.53,76.35,76.5,278976.0,72.4351,72.4351,72.2647,72.4067,278976.0
2019-08-07 12:30:00,76.5,76.69,76.45,76.65,380228.0,72.4067,72.5865,72.3594,72.5487,380228.0
2019-08-07 12:40:00,76.65,76.85,76.62,76.68,393012.0,72.5487,72.738,72.5203,72.5771,393012.0
2019-08-07 12:50:00,76.68,76.77,76.64,76.73,253137.0,72.5771,72.6622,72.5392,72.6244,253137.0
2019-08-07 13:00:00,76.74,76.92,76.7,76.91,342979.0,72.6338,72.8042,72.596,72.7947,342979.0
2019-08-07 13:10:00,76.91,76.94,76.77,76.85,176668.0,72.7947,72.8231,72.6622,72.738,176668.0
2019-08-07 13:20:00,76.85,76.92,76.78,76.87,132819.0,72.738,72.8042,72.6717,72.7569,132819.0
2019-08-07 13:30:00,76.89,77.2,76.89,77.2,326935.0,72.7758,73.0692,72.7758,73.0692,326935.0
2019-08-07 13:40:00,77.22,77.36,77.21,77.35,384941.0,73.0882,73.2207,73.0787,73.2112,384941.0
2019-08-07 13:50:00,77.35,77.42,77.2,77.21,337275.0,73.2112,73.2775,73.0692,73.0787,337275.0
2019-08-07 14:00:00,77.21,77.43,77.21,77.41,536350.0,73.0787,73.2869,73.0787,73.268,536350.0
2019-08-07 14:10:00,77.41,77.42,77.04,77.06,351895.0,73.268,73.2775,72.9178,72.9367,351895.0
2019-08-07 14:20:00,77.07,77.26,77.03,77.25,319207.0,72.9462,73.126,72.9083,73.1166,319207.0
2019-08-07 14:30:00,77.25,77.33,77.19,77.23,240824.0,73.1166,73.1923,73.0598,73.0976,240824.0
2019-08-07 14:40:00,77.23,77.54,77.2,77.42,420646.0,73.0976,73.391,73.0692,73.2775,420646.0
2019-08-07 14:50:00,77.42,77.57,77.42,77.55,294113.0,73.2775,73.4194,73.2775,73.4005,294113.0
2019-08-07 15:00:00,77.55,77.57,77.34,77.41,371752.0,73.4005,73.4194,73.2017,73.268,371752.0
2019-08-07 15:10:00,77.41,77.51,77.29,77.49,474904.0,73.268,73.3626,73.1544,73.3437,474904.0
2019-08-07 15:20:00,77.5,77.6,77.46,77.58,354462.0,73.3532,73.4478,73.3153,73.4289,354462.0
2019-08-07 15:30:00,77.58,77.7,77.54,77.69,701164.0,73.4289,73.5425,73.391,73.533,701164.0
2019-08-07 15:40:00,77.68,77.68,77.46,77.48,536862.0,73.5235,73.5235,73.3153,73.3342,536862.0
2019-08-07 15:50:00,77.48,77.68,77.37,77.51,1728011.0,73.3342,73.5235,73.2301,73.3626,1728011.0
2019-08-08 09:30:00,78.07,78.26,77.93,78.21,744959.0,73.8927,74.0725,73.7602,74.0252,744959.0
2019-08-08 09:40:00,78.2,78.24,77.94,78.17,436961.0,74.0157,74.0536,73.7696,73.9873,436961.0
2019-08-08 09:50:00,78.16,78.39,77.91,78.36,497648.0,73.9779,74.1956,73.7412,74.1672,497648.0
2019-08-08 10:00:00,78.36,78.49,78.34,78.48,253841.0,74.1672,74.2902,74.1482,74.2807,253841.0
2019-08-08 10:10:00,78.48,78.55,78.41,78.5,181661.0,74.2807,74.347,74.2145,74.2997,181661.0
2019-08-08 10:20:00,78.5,78.57,78.43,78.54,474108.0,74.2997,74.3659,74.2334,74.3375,474108.0
2019-08-08 10:30:00,78.54,78.67,78.53,78.64,503139.0,74.3375,74.4606,74.3281,74.4322,503139.0
2019-08-08 10:40:00,78.63,78.71,78.59,78.64,332493.0,74.4227,74.4984,74.3849,74.4322,332493.0
2019-08-08 10:50:00,78.64,78.9,78.63,78.87,499267.0,74.4322,74.6783,74.4227,74.6499,499267.0
2019-08-08 11:00:00,78.86,78.86,78.73,78.74,288316.0,74.6404,74.6404,74.5174,74.5268,288316.0
2019-08-08 11:10:00,78.74,78.87,78.71,78.84,297167.0,74.5268,74.6499,74.4984,74.6215,297167.0
2019-08-08 11:20:00,78.84,78.96,78.82,78.84,215846.0,74.6215,74.7351,74.6025,74.6215,215846.0
2019-08-08 11:30:00,78.85,79.0,78.82,78.98,256231.0,74.6309,74.7729,74.6025,74.754,256231.0
2019-08-08 11:40:00,78.97,79.07,78.97,78.99,506563.0,74.7445,74.8392,74.7445,74.7635,506563.0
2019-08-08 11:50:00,78.98,79.08,78.97,79.04,281204.0,74.754,74.8486,74.7445,74.8108,281204.0
2019-08-08 12:00:00,79.04,79.13,78.95,79.04,346288.0,74.8108,74.896,74.7256,74.8108,346288.0
2019-08-08 12:10:00,79.04,79.08,78.96,79.06,232169.0,74.8108,74.8486,74.7351,74.8297,232169.0
2019-08-08 12:20:00,79.06,79.1,79.04,79.06,140784.0,74.8297,74.8676,74.8108,74.8297,140784.0
2019-08-08 12:30:00,79.06,79.15,79.05,79.09,204107.0,74.8297,74.9149,74.8202,74.8581,204107.0
2019-08-08 12:40:00,79.09,79.15,79.06,79.08,175861.0,74.8581,74.9149,74.8297,74.8486,175861.0
2019-08-08 12:50:00,79.09,79.18,79.09,79.15,157624.0,74.8581,74.9433,74.8581,74.9149,157624.0
2019-08-08 13:00:00,79.15,79.18,79.04,79.07,286818.0,74.9149,74.9433,74.8108,74.8392,286818.0
2019-08-08 13:10:00,79.06,79.12,79.03,79.03,155883.0,74.8297,74.8865,74.8013,74.8013,155883.0
2019-08-08 13:20:00,79.04,79.06,78.95,78.95,179209.0,74.8108,74.8297,74.7256,74.7256,179209.0
2019-08-08 13:30:00,78.95,79.11,78.95,79.09,160506.0,74.7256,74.877,74.7256,74.8581,160506.0
2019-08-08 13:40:00,79.09,79.14,79.08,79.13,193060.0,74.8581,74.9054,74.8486,74.896,193060.0
2019-08-08 13:50:00,79.12,79.19,79.09,79.11,274178.0,74.8865,74.9528,74.8581,74.877,274178.0
2019-08-08 14:00:00,79.11,79.11,78.94,78.96,283492.0,74.877,74.877,74.7161,74.7351,283492.0
2019-08-08 14:10:00,78.96,79.13,78.95,79.04,262949.0,74.7351,74.896,74.7256,74.8108,262949.0
2019-08-08 14:20:00,79.05,79.08,79.02,79.05,677306.0,74.8202,74.8486,74.7918,74.8202,677306.0
2019-08-08 14:30:00,79.06,79.16,79.06,79.13,363119.0,74.8297,74.9244,74.8297,74.896,363119.0
2019-08-08 14:40:00,79.14,79.22,78.98,79.01,308130.0,74.9054,74.9811,74.754,74.7824,308130.0
2019-08-08 14:50:00,79.01,79.15,79.01,79.09,211085.0,74.7824,74.9149,74.7824,74.8581,211085.0
2019-08-08 15:00:00,79.08,79.19,79.07,79.16,153343.0,74.8486,74.9528,74.8392,74.9244,153343.0
2019-08-08 15:10:00,79.16,79.16,79.02,79.06,360481.0,74.9244,74.9244,74.7918,74.8297,360481.0
2019-08-08 15:20:00,79.06,79.14,79.02,79.1,394499.0,74.8297,74.9054,74.7918,74.8676,394499.0
2019-08-08 15:30:00,79.09,79.24,79.08,79.22,524192.0,74.8581,75.0001,74.8486,74.9811,524192.0
2019-08-08 15:40:00,79.23,79.39,79.21,79.3,1181027.0,74.9906,75.142,74.9717,75.0569,1181027.0
2019-08-08 15:50:00,79.29,79.41,79.2,79.41,1613224.0,75.0474,75.161,74.9622,75.161,1613224.0
2019-08-09 09:30:00,78.92,79.14,78.86,79.02,400907.0,74.6972,74.9054,74.6404,74.7918,400907.0
2019-08-09 09:40:00,79.03,79.06,78.68,78.69,347453.0,74.8013,74.8297,74.47,74.4795,347453.0
2019-08-09 09:50:00,78.69,78.72,78.51,78.66,385737.0,74.4795,74.5079,74.3091,74.4511,385737.0
2019-08-09 10:00:00,78.67,78.81,78.34,78.41,402494.0,74.4606,74.5931,74.1482,74.2145,402494.0
2019-08-09 10:10:00,78.4,78.68,78.39,78.47,470889.0,74.205,74.47,74.1956,74.2713,470889.0
2019-08-09 10:20:00,78.46,78.56,78.38,78.41,338463.0,74.2618,74.3565,74.1861,74.2145,338463.0
2019-08-09 10:30:00,78.41,78.48,78.21,78.32,283814.0,74.2145,74.2807,74.0252,74.1293,283814.0
2019-08-09 10:40:00,78.33,78.37,78.19,78.34,213579.0,74.1388,74.1766,74.0063,74.1482,213579.0
2019-08-09 10:50:00,78.34,78.57,78.34,78.51,173569.0,74.1482,74.3659,74.1482,74.3091,173569.0
2019-08-09 11:00:00,78.49,78.54,78.24,78.25,241208.0,74.2902,74.3375,74.0536,74.063,241208.0
2019-08-09 11:10:00,78.25,78.38,78.25,78.29,110415.0,74.063,74.1861,74.063,74.1009,110415.0
2019-08-09 11:20:00,78.28,78.31,77.93,77.94,581695.0,74.0914,74.1198,73.7602,73.7696,581695.0
2019-08-09 11:30:00,77.94,78.08,77.94,77.96,465585.0,73.7696,73.9021,73.7696,73.7886,465585.0
2019-08-09 11:40:00,77.96,78.2,77.93,78.2,234805.0,73.7886,74.0157,73.7602,74.0157,234805.0
2019-08-09 11:50:00,78.2,78.2,77.89,77.99,346754.0,74.0157,74.0157,73.7223,73.817,346754.0
2019-08-09 12:00:00,77.98,78.11,77.97,78.08,254514.0,73.8075,73.9305,73.798,73.9021,254514.0
2019-08-09 12:10:00,78.07,78.12,77.96,77.97,201170.0,73.8927,73.94,73.7886,73.798,201170.0
2019-08-09 12:20:00,77.97,78.1,77.94,78.04,226123.0,73.798,73.9211,73.7696,73.8643,226123.0
2019-08-09 12:30:00,78.05,78.14,78.02,78.14,224138.0,73.8737,73.9589,73.8454,73.9589,224138.0
2019-08-09 12:40:00,78.14,78.26,78.09,78.24,262026.0,73.9589,74.0725,73.9116,74.0536,262026.0
2019-08-09 12:50:00,78.25,78.68,78.2,78.44,794924.0,74.063,74.47,74.0157,74.2429,794924.0
2019-08-09 13:00:00,78.43,78.51,78.41,78.49,236045.0,74.2334,74.3091,74.2145,74.2902,236045.0
2019-08-09 13:10:00,78.48,78.64,78.44,78.61,315709.0,74.2807,74.4322,74.2429,74.4038,315709.0
2019-08-09 13:20:00,78.61,78.77,78.58,78.72,321061.0,74.4038,74.5552,74.3754,74.5079,321061.0
2019-08-09 13:30:00,78.73,78.94,78.73,78.83,351838.0,74.5174,74.7161,74.5174,74.612,351838.0
2019-08-09 13:40:00,78.82,78.89,78.79,78.85,172166.0,74.6025,74.6688,74.5742,74.6309,172166.0
2019-08-09 13:50:00,78.84,78.85,78.69,78.7,119037.0,74.6215,74.6309,74.4795,74.489,119037.0
2019-08-09 14:00:00,78.69,78.77,78.63,78.72,195726.0,74.4795,74.5552,74.4227,74.5079,195726.0
2019-08-09 14:10:00,78.73,78.73,78.63,78.69,121268.0,74.5174,74.5174,74.4227,74.4795,121268.0
2019-08-09 14:20:00,78.7,78.8,78.64,78.78,141855.0,74.489,74.5836,74.4322,74.5647,141855.0
2019-08-09 14:30:00,78.78,78.85,78.63,78.7,151854.0,74.5647,74.6309,74.4227,74.489,151854.0
2019-08-09 14:40:00,78.7,78.75,78.67,78.67,249842.0,74.489,74.5363,74.4606,74.4606,249842.0
2019-08-09 14:50:00,78.66,78.73,78.61,78.66,251867.0,74.4511,74.5174,74.4038,74.4511,251867.0
2019-08-09 15:00:00,78.67,78.92,78.63,78.9,319505.0,74.4606,74.6972,74.4227,74.6783,319505.0
2019-08-09 15:10:00,78.89,78.92,78.77,78.8,166716.0,74.6688,74.6972,74.5552,74.5836,166716.0
2019-08-09 15:20:00,78.8,78.88,78.76,78.84,184510.0,74.5836,74.6593,74.5458,74.6215,184510.0
2019-08-09 15:30:00,78.84,78.93,78.8,78.92,697192.0,74.6215,74.7067,74.5836,74.6972,697192.0
2019-08-09 15:40:00,78.93,78.93,78.76,78.76,383101.0,74.7067,74.7067,74.5458,74.5458,383101.0
2019-08-09 15:50:00,78.76,78.79,78.39,78.47,1938107.0,74.5458,74.5742,74.1956,74.2713,1938107.0
2019-08-12 09:30:00,77.95,78.21,77.73,77.89,539826.0,73.7791,74.0252,73.5709,73.7223,539826.0
2019-08-12 09:40:00,77.91,78.06,77.77,77.9,352922.0,73.7412,73.8832,73.6087,73.7318,352922.0
2019-08-12 09:50:00,77.9,77.98,77.83,77.91,238174.0,73.7318,73.8075,73.6655,73.7412,238174.0
2019-08-12 10:00:00,77.93,78.11,77.75,77.8,244225.0,73.7602,73.9305,73.5898,73.6371,244225.0
2019-08-12 10:10:00,77.79,78.0,77.77,77.97,331873.0,73.6277,73.8264,73.6087,73.798,331873.0
2019-08-12 10:20:00,77.97,78.2,77.97,78.11,175589.0,73.798,74.0157,73.798,73.9305,175589.0
2019-08-12 10:30:00,78.1,78.24,78.1,78.15,136709.0,73.9211,74.0536,73.9211,73.9684,136709.0
2019-08-12 10:40:00,78.15,78.2,77.89,77.97,297299.0,73.9684,74.0157,73.7223,73.798,297299.0
2019-08-12 10:50:00,77.97,78.12,77.92,78.08,173109.0,73.798,73.94,73.7507,73.9021,173109.0
2019-08-12 11:00:00,78.08,78.08,77.82,77.85,756649.0,73.9021,73.9021,73.6561,73.6845,756649.0
2019-08-12 11:10:00,77.83,77.84,77.62,77.76,281583.0,73.6655,73.675,73.4668,73.5993,281583.0
2019-08-12 11:20:00,77.77,77.91,77.76,77.89,113154.0,73.6087,73.7412,73.5993,73.7223,113154.0
2019-08-12 11:30:00,77.88,77.96,77.77,77.84,131856.0,73.7128,73.7886,73.6087,73.675,131856.0
2019-08-12 11:40:00,77.83,78.11,77.82,78.08,165512.0,73.6655,73.9305,73.6561,73.9021,165512.0
2019-08-12 11:50:00,78.07,78.1,78.02,78.02,167745.0,73.8927,73.9211,73.8454,73.8454,167745.0
2019-08-12 12:00:00,78.02,78.03,77.9,78.03,161073.0,73.8454,73.8548,73.7318,73.8548,161073.0
2019-08-12 12:10:00,78.03,78.1,77.97,78.06,101671.0,73.8548,73.9211,73.798,73.8832,101671.0
2019-08-12 12:20:00,78.07,78.12,78.01,78.1,112929.0,73.8927,73.94,73.8359,73.9211,112929.0
2019-08-12 12:30:00,78.1,78.2,78.07,78.12,106099.0,73.9211,74.0157,73.8927,73.94,106099.0
2019-08-12 12:40:00,78.13,78.13,77.92,77.99,394327.0,73.9495,73.9495,73.7507,73.817,394327.0
2019-08-12 12:50:00,77.98,78.01,77.87,77.95,105878.0,73.8075,73.8359,73.7034,73.7791,105878.0
2019-08-12 13:00:00,77.95,77.99,77.88,77.92,102524.0,73.7791,73.817,73.7128,73.7507,102524.0
2019-08-12 13:10:00,77.91,77.98,77.8,77.83,115994.0,73.7412,73.8075,73.6371,73.6655,115994.0
2019-08-12 13:20:00,77.84,77.95,77.84,77.92,52321.0,73.675,73.7791,73.675,73.7507,52321.0
2019-08-12 13:30:00,77.91,77.93,77.78,77.8,175169.0,73.7412,73.7602,73.6182,73.6371,175169.0
2019-08-12 13:40:00,77.8,77.83,77.69,77.71,155550.0,73.6371,73.6655,73.533,73.5519,155550.0
2019-08-12 13:50:00,77.71,77.78,77.67,77.72,167605.0,73.5519,73.6182,73.5141,73.5614,167605.0
2019-08-12 14:00:00,77.71,77.76,77.65,77.68,152699.0,73.5519,73.5993,73.4952,73.5235,152699.0
2019-08-12 14:10:00,77.68,77.75,77.59,77.59,153085.0,73.5235,73.5898,73.4384,73.4384,153085.0
2019-08-12 14:20:00,77.6,77.61,77.43,77.44,299248.0,73.4478,73.4573,73.2869,73.2964,299248.0
2019-08-12 14:30:00,77.43,77.53,77.41,77.42,251790.0,73.2869,73.3816,73.268,73.2775,251790.0
2019-08-12 14:40:00,77.43,77.44,77.18,77.22,508146.0,73.2869,73.2964,73.0503,73.0882,508146.0
2019-08-12 14:50:00,77.22,77.31,77.1,77.2,341107.0,73.0882,73.1733,72.9746,73.0692,341107.0
2019-08-12 15:00:00,77.2,77.39,77.17,77.33,490672.0,73.0692,73.2491,73.0408,73.1923,490672.0
2019-08-12 15:10:00,77.31,77.4,77.3,77.36,246620.0,73.1733,73.2585,73.1639,73.2207,246620.0
2019-08-12 15:20:00,77.36,77.42,77.29,77.4,308196.0,73.2207,73.2775,73.1544,73.2585,308196.0
2019-08-12 15:30:00,77.4,77.46,77.35,77.46,54509.0,73.2585,73.3153,73.2112,73.3153,54509.0
2019-08-12 15:40:00,77.46,77.49,77.35,77.41,67111.0,73.3153,73.3437,73.2112,73.268,67111.0
2019-08-12 15:50:00,77.41,77.52,77.41,77.45,419766.0,73.268,73.3721,73.268,73.3059,419766.0
2019-08-13 09:30:00,77.39,77.96,77.22,77.93,620718.0,73.2491,73.7886,73.0882,73.7602,620718.0
2019-08-13 09:40:00,77.94,79.29,77.71,79.07,1562134.0,73.7696,75.0474,73.5519,74.8392,1562134.0
2019-08-13 09:50:00,79.07,79.58,78.88,79.51,915217.0,74.8392,75.3219,74.6593,75.2556,915217.0
2019-08-13 10:00:00,79.5,79.52,79.09,79.17,716209.0,75.2462,75.2651,74.8581,74.9338,716209.0
2019-08-13 10:10:00,79.19,79.48,79.04,79.48,796942.0,74.9528,75.2272,74.8108,75.2272,796942.0
2019-08-13 10:20:00,79.49,79.7,79.31,79.56,1043750.0,75.2367,75.4355,75.0663,75.303,1043750.0
2019-08-13 10:30:00,79.57,79.62,79.38,79.39,518639.0,75.3124,75.3597,75.1326,75.142,518639.0
2019-08-13 10:40:00,79.38,79.43,79.16,79.22,619539.0,75.1326,75.1799,74.9244,74.9811,619539.0
2019-08-13 10:50:00,79.23,79.35,79.13,79.14,369917.0,74.9906,75.1042,74.896,74.9054,369917.0
2019-08-13 11:00:00,79.12,79.27,79.04,79.25,565730.0,74.8865,75.0285,74.8108,75.0095,565730.0
2019-08-13 11:10:00,79.25,79.34,78.81,78.89,862237.0,75.0095,75.0947,74.5931,74.6688,862237.0
2019-08-13 11:20:00,78.88,78.98,78.77,78.91,759963.0,74.6593,74.754,74.5552,74.6877,759963.0
2019-08-13 11:30:00,78.9,79.07,78.79,79.07,301925.0,74.6783,74.8392,74.5742,74.8392,301925.0
2019-08-13 11:40:00,79.08,79.19,79.04,79.14,160807.0,74.8486,74.9528,74.8108,74.9054,160807.0
2019-08-13 11:50:00,79.14,79.27,79.07,79.26,326484.0,74.9054,75.0285,74.8392,75.019,326484.0
2019-08-13 12:00:00,79.26,79.33,79.17,79.27,266921.0,75.019,75.0853,74.9338,75.0285,266921.0
2019-08-13 12:10:00,79.28,79.38,79.22,79.34,286011.0,75.0379,75.1326,74.9811,75.0947,286011.0
2019-08-13 12:20:00,79.34,79.41,79.25,79.25,345365.0,75.0947,75.161,75.0095,75.0095,345365.0
2019-08-13 12:30:00,79.25,79.27,79.14,79.17,275039.0,75.0095,75.0285,74.9054,74.9338,275039.0
2019-08-13 12:40:00,79.16,79.23,79.15,79.2,136095.0,74.9244,74.9906,74.9149,74.9622,136095.0
2019-08-13 12:50:00,79.19,79.26,79.08,79.17,219226.0,74.9528,75.019,74.8486,74.9338,219226.0
2019-08-13 13:00:00,79.18,79.3,79.1,79.25,294256.0,74.9433,75.0569,74.8676,75.0095,294256.0
2019-08-13 13:10:00,79.26,79.35,79.0,79.09,592847.0,75.019,75.1042,74.7729,74.8581,592847.0
2019-08-13 13:20:00,79.09,79.26,79.07,79.24,489856.0,74.8581,75.019,74.8392,75.0001,489856.0
2019-08-13 13:30:00,79.23,79.32,79.18,79.24,186759.0,74.9906,75.0758,74.9433,75.0001,186759.0
2019-08-13 13:40:00,79.24,79.31,79.22,79.27,84148.0,75.0001,75.0663,74.9811,75.0285,84148.0
2019-08-13 13:50:00,79.27,79.34,79.27,79.31,131129.0,75.0285,75.0947,75.0285,75.0663,131129.0
2019-08-13 14:00:00,79.31,79.35,79.27,79.32,144294.0,75.0663,75.1042,75.0285,75.0758,144294.0
2019-08-13 14:10:00,79.32,79.4,79.3,79.36,102158.0,75.0758,75.1515,75.0569,75.1137,102158.0
2019-08-13 14:20:00,79.36,79.48,79.34,79.47,139757.0,75.1137,75.2272,75.0947,75.2178,139757.0
2019-08-13 14:30:00,79.48,79.55,79.45,79.53,166423.0,75.2272,75.2935,75.1988,75.2746,166423.0
2019-08-13 14:40:00,79.52,79.56,79.47,79.49,208433.0,75.2651,75.303,75.2178,75.2367,208433.0
2019-08-13 14:50:00,79.48,79.54,79.45,79.47,134471.0,75.2272,75.284,75.1988,75.2178,134471.0
2019-08-13 15:00:00,79.46,79.52,79.31,79.36,254926.0,75.2083,75.2651,75.0663,75.1137,254926.0
2019-08-13 15:10:00,79.36,79.44,79.31,79.44,224383.0,75.1137,75.1894,75.0663,75.1894,224383.0
2019-08-13 15:20:00,79.44,79.45,79.39,79.45,250952.0,75.1894,75.1988,75.142,75.1988,250952.0
2019-08-13 15:30:00,79.44,79.45,79.36,79.42,503383.0,75.1894,75.1988,75.1137,75.1704,503383.0
2019-08-13 15:40:00,79.42,79.45,79.27,79.35,697928.0,75.1704,75.1988,75.0285,75.1042,697928.0
2019-08-13 15:50:00,79.34,79.45,79.28,79.4,2601901.0,75.0947,75.1988,75.0379,75.1515,2601901.0
2019-08-14 09:30:00,77.93,78.27,77.83,78.27,1104982.0,73.7602,74.082,73.6655,74.082,1104982.0
2019-08-14 09:40:00,78.26,78.26,77.78,77.92,866890.0,74.0725,74.0725,73.6182,73.7507,866890.0
2019-08-14 09:50:00,77.91,78.29,77.82,78.21,1035991.0,73.7412,74.1009,73.6561,74.0252,1035991.0
2019-08-14 10:00:00,78.21,78.22,77.81,77.99,446681.0,74.0252,74.0347,73.6466,73.817,446681.0
2019-08-14 10:10:00,77.98,77.98,77.76,77.77,395701.0,73.8075,73.8075,73.5993,73.6087,395701.0
2019-08-14 10:20:00,77.78,78.06,77.76,78.01,478051.0,73.6182,73.8832,73.5993,73.8359,478051.0
2019-08-14 10:30:00,78.01,78.04,77.73,77.74,407536.0,73.8359,73.8643,73.5709,73.5803,407536.0
2019-08-14 10:40:00,77.73,77.88,77.66,77.71,370197.0,73.5709,73.7128,73.5046,73.5519,370197.0
2019-08-14 10:50:00,77.72,77.72,77.45,77.49,464123.0,73.5614,73.5614,73.3059,73.3437,464123.0
2019-08-14 11:00:00,77.49,77.58,77.39,77.44,555814.0,73.3437,73.4289,73.2491,73.2964,555814.0
2019-08-14 11:10:00,77.42,77.45,77.19,77.29,396639.0,73.2775,73.3059,73.0598,73.1544,396639.0
2019-08-14 11:20:00,77.3,77.47,77.3,77.38,385701.0,73.1639,73.3248,73.1639,73.2396,385701.0
2019-08-14 11:30:00,77.39,77.55,77.36,77.45,447555.0,73.2491,73.4005,73.2207,73.3059,447555.0
2019-08-14 11:40:00,77.45,77.47,77.1,77.22,324771.0,73.3059,73.3248,72.9746,73.0882,324771.0
2019-08-14 11:50:00,77.21,77.28,77.03,77.11,279253.0,73.0787,73.145,72.9083,72.984,279253.0
2019-08-14 12:00:00,77.11,77.11,76.89,76.92,429744.0,72.984,72.984,72.7758,72.8042,429744.0
2019-08-14 12:10:00,76.92,77.08,76.87,77.07,362151.0,72.8042,72.9557,72.7569,72.9462,362151.0
2019-08-14 12:20:00,77.07,77.12,76.93,77.02,261972.0,72.9462,72.9935,72.8137,72.8989,261972.0
2019-08-14 12:30:00,77.02,77.22,77.02,77.13,213685.0,72.8989,73.0882,72.8989,73.003,213685.0
2019-08-14 12:40:00,77.13,77.16,76.96,76.97,294620.0,73.003,73.0314,72.8421,72.8515,294620.0
2019-08-14 12:50:00,76.96,77.02,76.82,76.88,324101.0,72.8421,72.8989,72.7096,72.7664,324101.0
2019-08-14 13:00:00,76.88,77.02,76.76,76.96,304836.0,72.7664,72.8989,72.6528,72.8421,304836.0
2019-08-14 13:10:00,76.96,77.08,76.9,76.95,338361.0,72.8421,72.9557,72.7853,72.8326,338361.0
2019-08-14 13:20:00,76.95,77.42,76.94,77.26,417793.0,72.8326,73.2775,72.8231,73.126,417793.0
2019-08-14 13:30:00,77.26,77.46,77.24,77.41,234964.0,73.126,73.3153,73.1071,73.268,234964.0
2019-08-14 13:40:00,77.42,77.5,77.37,77.39,218381.0,73.2775,73.3532,73.2301,73.2491,218381.0
2019-08-14 13:50:00,77.38,77.46,77.29,77.35,184935.0,73.2396,73.3153,73.1544,73.2112,184935.0
2019-08-14 14:00:00,77.35,77.37,77.14,77.27,165890.0,73.2112,73.2301,73.0124,73.1355,165890.0
2019-08-14 14:10:00,77.28,77.44,77.25,77.38,164297.0,73.145,73.2964,73.1166,73.2396,164297.0
2019-08-14 14:20:00,77.38,77.38,77.15,77.16,168126.0,73.2396,73.2396,73.0219,73.0314,168126.0
2019-08-14 14:30:00,77.17,77.24,76.98,77.0,199148.0,73.0408,73.1071,72.861,72.8799,199148.0
2019-08-14 14:40:00,76.99,77.11,76.91,77.02,235716.0,72.8705,72.984,72.7947,72.8989,235716.0
2019-08-14 14:50:00,77.01,77.2,76.97,77.1,277830.0,72.8894,73.0692,72.8515,72.9746,277830.0
2019-08-14 15:00:00,77.11,77.41,77.04,77.32,570187.0,72.984,73.268,72.9178,73.1828,570187.0
2019-08-14 15:10:00,77.31,77.39,77.08,77.08,664113.0,73.1733,73.2491,72.9557,72.9557,664113.0
2019-08-14 15:20:00,77.08,77.34,76.92,77.15,1138187.0,72.9557,73.2017,72.8042,73.0219,1138187.0
2019-08-14 15:30:00,77.13,77.14,76.9,77.11,987064.0,73.003,73.0124,72.7853,72.984,987064.0
2019-08-14 15:40:00,77.1,77.19,76.93,77.01,988130.0,72.9746,73.0598,72.8137,72.8894,988130.0
2019-08-14 15:50:00,77.0,77.25,76.92,76.97,2003564.0,72.8799,73.1166,72.8042,72.8515,2003564.0
2019-08-15 09:30:00,77.03,77.22,76.67,76.69,854004.0,72.9083,73.0882,72.5676,72.5865,854004.0
2019-08-15 09:40:00,76.69,77.03,76.42,76.93,637613.0,72.5865,72.9083,72.331,72.8137,637613.0
2019-08-15 09:50:00,76.91,77.15,76.78,77.06,727263.0,72.7947,73.0219,72.6717,72.9367,727263.0
2019-08-15 10:00:00,77.06,77.18,76.81,76.94,524114.0,72.9367,73.0503,72.7001,72.8231,524114.0
2019-08-15 10:10:00,76.93,77.16,76.89,76.98,310763.0,72.8137,73.0314,72.7758,72.861,310763.0
2019-08-15 10:20:00,76.97,77.12,76.89,76.9,437752.0,72.8515,72.9935,72.7758,72.7853,437752.0
2019-08-15 10:30:00,76.89,77.0,76.75,76.86,267412.0,72.7758,72.8799,72.6433,72.7474,267412.0
2019-08-15 10:40:00,76.86,77.03,76.81,76.88,246852.0,72.7474,72.9083,72.7001,72.7664,246852.0
2019-08-15 10:50:00,76.87,77.02,76.79,76.82,169490.0,72.7569,72.8989,72.6812,72.7096,169490.0
2019-08-15 11:00:00,76.82,76.82,76.49,76.53,301537.0,72.7096,72.7096,72.3972,72.4351,301537.0
2019-08-15 11:10:00,76.53,76.59,76.44,76.54,258277.0,72.4351,72.4919,72.3499,72.4445,258277.0
2019-08-15 11:20:00,76.51,76.75,76.4,76.73,327078.0,72.4162,72.6433,72.312,72.6244,327078.0
2019-08-15 11:30:00,76.75,76.83,76.7,76.83,157125.0,72.6433,72.719,72.596,72.719,157125.0
2019-08-15 11:40:00,76.82,76.85,76.72,76.73,104803.0,72.7096,72.738,72.6149,72.6244,104803.0
2019-08-15 11:50:00,76.74,76.96,76.68,76.95,295773.0,72.6338,72.8421,72.5771,72.8326,295773.0
2019-08-15 12:00:00,76.95,77.16,76.9,77.07,200622.0,72.8326,73.0314,72.7853,72.9462,200622.0
2019-08-15 12:10:00,77.07,77.07,76.96,76.99,92590.0,72.9462,72.9462,72.8421,72.8705,92590.0
2019-08-15 12:20:00,77.0,77.04,76.85,76.85,316240.0,72.8799,72.9178,72.738,72.738,316240.0
2019-08-15 12:30:00,76.85,76.93,76.8,76.83,162024.0,72.738,72.8137,72.6906,72.719,162024.0
2019-08-15 12:40:00,76.82,76.89,76.76,76.78,103620.0,72.7096,72.7758,72.6528,72.6717,103620.0
2019-08-15 12:50:00,76.79,76.86,76.73,76.83,174046.0,72.6812,72.7474,72.6244,72.719,174046.0
2019-08-15 13:00:00,76.83,76.95,76.83,76.91,85006.0,72.719,72.8326,72.719,72.7947,85006.0
2019-08-15 13:10:00,76.91,76.99,76.84,76.99,80830.0,72.7947,72.8705,72.7285,72.8705,80830.0
2019-08-15 13:20:00,76.99,77.02,76.77,76.82,116683.0,72.8705,72.8989,72.6622,72.7096,116683.0
2019-08-15 13:30:00,76.81,76.89,76.69,76.74,111019.0,72.7001,72.7758,72.5865,72.6338,111019.0
2019-08-15 13:40:00,76.74,76.77,76.42,76.49,343150.0,72.6338,72.6622,72.331,72.3972,343150.0
2019-08-15 13:50:00,76.51,76.53,76.17,76.27,341021.0,72.4162,72.4351,72.0943,72.189,341021.0
2019-08-15 14:00:00,76.27,76.41,76.18,76.36,343533.0,72.189,72.3215,72.1038,72.2742,343533.0
2019-08-15 14:10:00,76.37,76.58,76.37,76.43,413728.0,72.2836,72.4824,72.2836,72.3404,413728.0
2019-08-15 14:20:00,76.42,76.64,76.41,76.62,171825.0,72.331,72.5392,72.3215,72.5203,171825.0
2019-08-15 14:30:00,76.61,76.63,76.44,76.52,155536.0,72.5108,72.5297,72.3499,72.4256,155536.0
2019-08-15 14:40:00,76.54,76.71,76.51,76.67,215802.0,72.4445,72.6054,72.4162,72.5676,215802.0
2019-08-15 14:50:00,76.67,76.72,76.5,76.65,271071.0,72.5676,72.6149,72.4067,72.5487,271071.0
2019-08-15 15:00:00,76.64,77.0,76.64,76.95,249255.0,72.5392,72.8799,72.5392,72.8326,249255.0
2019-08-15 15:10:00,76.96,76.98,76.85,76.88,443798.0,72.8421,72.861,72.738,72.7664,443798.0
2019-08-15 15:20:00,76.89,76.94,76.75,76.78,213392.0,72.7758,72.8231,72.6433,72.6717,213392.0
2019-08-15 15:30:00,76.78,76.87,76.74,76.84,423407.0,72.6717,72.7569,72.6338,72.7285,423407.0
2019-08-15 15:40:00,76.84,77.05,76.78,77.03,533214.0,72.7285,72.9273,72.6717,72.9083,533214.0
2019-08-15 15:50:00,77.04,77.08,76.77,76.83,2199683.0,72.9178,72.9557,72.6622,72.719,2199683.0
2019-08-16 09:30:00,77.61,77.94,77.5,77.81,537258.0,73.4573,73.7696,73.3532,73.6466,537258.0
2019-08-16 09:40:00,77.81,77.91,77.7,77.71,288958.0,73.6466,73.7412,73.5425,73.5519,288958.0
2019-08-16 09:50:00,77.71,77.86,77.68,77.81,194407.0,73.5519,73.6939,73.5235,73.6466,194407.0
2019-08-16 10:00:00,77.8,77.9,77.68,77.72,270760.0,73.6371,73.7318,73.5235,73.5614,270760.0
2019-08-16 10:10:00,77.72,77.85,77.69,77.72,175113.0,73.5614,73.6845,73.533,73.5614,175113.0
2019-08-16 10:20:00,77.73,78.13,77.7,77.87,805090.0,73.5709,73.9495,73.5425,73.7034,805090.0
2019-08-16 10:30:00,77.88,78.04,77.87,78.0,285537.0,73.7128,73.8643,73.7034,73.8264,285537.0
2019-08-16 10:40:00,78.0,78.26,78.0,78.18,324459.0,73.8264,74.0725,73.8264,73.9968,324459.0
2019-08-16 10:50:00,78.18,78.39,78.17,78.38,185183.0,73.9968,74.1956,73.9873,74.1861,185183.0
2019-08-16 11:00:00,78.39,78.45,78.35,78.35,389335.0,74.1956,74.2523,74.1577,74.1577,389335.0
2019-08-16 11:10:00,78.34,78.38,78.14,78.2,138976.0,74.1482,74.1861,73.9589,74.0157,138976.0
2019-08-16 11:20:00,78.2,78.28,78.17,78.19,141919.0,74.0157,74.0914,73.9873,74.0063,141919.0
2019-08-16 11:30:00,78.19,78.2,78.09,78.14,307934.0,74.0063,74.0157,73.9116,73.9589,307934.0
2019-08-16 11:40:00,78.13,78.19,78.04,78.19,227732.0,73.9495,74.0063,73.8643,74.0063,227732.0
2019-08-16 11:50:00,78.18,78.25,78.17,78.17,95908.0,73.9968,74.063,73.9873,73.9873,95908.0
2019-08-16 12:00:00,78.17,78.2,78.11,78.15,143706.0,73.9873,74.0157,73.9305,73.9684,143706.0
2019-08-16 12:10:00,78.15,78.17,78.01,78.05,110297.0,73.9684,73.9873,73.8359,73.8737,110297.0
2019-08-16 12:20:00,78.05,78.16,78.04,78.13,69389.0,73.8737,73.9779,73.8643,73.9495,69389.0
2019-08-16 12:30:00,78.13,78.24,78.1,78.2,66750.0,73.9495,74.0536,73.9211,74.0157,66750.0
2019-08-16 12:40:00,78.21,78.28,78.16,78.23,132720.0,74.0252,74.0914,73.9779,74.0441,132720.0
2019-08-16 12:50:00,78.24,78.26,78.16,78.19,104968.0,74.0536,74.0725,73.9779,74.0063,104968.0
2019-08-16 13:00:00,78.19,78.28,78.19,78.28,137142.0,74.0063,74.0914,74.0063,74.0914,137142.0
2019-08-16 13:10:00,78.27,78.33,78.23,78.33,146923.0,74.082,74.1388,74.0441,74.1388,146923.0
2019-08-16 13:20:00,78.32,78.36,78.31,78.35,140497.0,74.1293,74.1672,74.1198,74.1577,140497.0
2019-08-16 13:30:00,78.35,78.36,78.31,78.31,88985.0,74.1577,74.1672,74.1198,74.1198,88985.0
2019-08-16 13:40:00,78.33,78.36,78.24,78.26,99620.0,74.1388,74.1672,74.0536,74.0725,99620.0
2019-08-16 13:50:00,78.26,78.34,78.25,78.32,46069.0,74.0725,74.1482,74.063,74.1293,46069.0
2019-08-16 14:00:00,78.33,78.34,78.23,78.24,124546.0,74.1388,74.1482,74.0441,74.0536,124546.0
2019-08-16 14:10:00,78.23,78.29,78.21,78.27,95919.0,74.0441,74.1009,74.0252,74.082,95919.0
2019-08-16 14:20:00,78.27,78.28,78.21,78.25,85709.0,74.082,74.0914,74.0252,74.063,85709.0
2019-08-16 14:30:00,78.25,78.28,78.13,78.16,132191.0,74.063,74.0914,73.9495,73.9779,132191.0
2019-08-16 14:40:00,78.17,78.21,78.13,78.21,118960.0,73.9873,74.0252,73.9495,74.0252,118960.0
2019-08-16 14:50:00,78.2,78.24,78.18,78.21,114196.0,74.0157,74.0536,73.9968,74.0252,114196.0
2019-08-16 15:00:00,78.2,78.33,78.19,78.3,215641.0,74.0157,74.1388,74.0063,74.1104,215641.0
2019-08-16 15:10:00,78.3,78.31,78.24,78.27,205970.0,74.1104,74.1198,74.0536,74.082,205970.0
2019-08-16 15:20:00,78.28,78.29,78.2,78.24,241875.0,74.0914,74.1009,74.0157,74.0536,241875.0
2019-08-16 15:30:00,78.23,78.24,78.16,78.23,408700.0,74.0441,74.0536,73.9779,74.0441,408700.0
2019-08-16 15:40:00,78.22,78.31,78.22,78.27,392302.0,74.0347,74.1198,74.0347,74.082,392302.0
2019-08-16 15:50:00,78.28,78.44,78.22,78.26,1945021.0,74.0914,74.2429,74.0347,74.0725,1945021.0
2019-08-19 09:30:00,79.46,79.71,79.46,79.63,430199.0,75.2083,75.4449,75.2083,75.3692,430199.0
2019-08-19 09:40:00,79.64,79.64,79.43,79.45,292945.0,75.3787,75.3787,75.1799,75.1988,292945.0
2019-08-19 09:50:00,79.45,79.49,79.27,79.38,190820.0,75.1988,75.2367,75.0285,75.1326,190820.0
2019-08-19 10:00:00,79.38,79.4,79.24,79.24,118374.0,75.1326,75.1515,75.0001,75.0001,118374.0
2019-08-19 10:10:00,79.23,79.25,79.05,79.24,134296.0,74.9906,75.0095,74.8202,75.0001,134296.0
2019-08-19 10:20:00,79.23,79.32,79.18,79.28,204431.0,74.9906,75.0758,74.9433,75.0379,204431.0
2019-08-19 10:30:00,79.28,79.43,79.27,79.41,136660.0,75.0379,75.1799,75.0285,75.161,136660.0
2019-08-19 10:40:00,79.42,79.45,79.3,79.43,121489.0,75.1704,75.1988,75.0569,75.1799,121489.0
2019-08-19 10:50:00,79.44,79.53,79.39,79.47,103526.0,75.1894,75.2746,75.142,75.2178,103526.0
2019-08-19 11:00:00,79.48,79.54,79.46,79.51,135209.0,75.2272,75.284,75.2083,75.2556,135209.0
2019-08-19 11:10:00,79.51,79.59,79.49,79.53,207757.0,75.2556,75.3313,75.2367,75.2746,207757.0
2019-08-19 11:20:00,79.54,79.58,79.5,79.55,119435.0,75.284,75.3219,75.2462,75.2935,119435.0
2019-08-19 11:30:00,79.55,79.63,79.5,79.62,117892.0,75.2935,75.3692,75.2462,75.3597,117892.0
2019-08-19 11:40:00,79.62,79.65,79.56,79.58,64261.0,75.3597,75.3881,75.303,75.3219,64261.0
2019-08-19 11:50:00,79.59,79.6,79.49,79.54,139119.0,75.3313,75.3408,75.2367,75.284,139119.0
2019-08-19 12:00:00,79.54,79.56,79.47,79.53,145893.0,75.284,75.303,75.2178,75.2746,145893.0
2019-08-19 12:10:00,79.53,79.55,79.5,79.53,120523.0,75.2746,75.2935,75.2462,75.2746,120523.0
2019-08-19 12:20:00,79.52,79.55,79.46,79.52,67201.0,75.2651,75.2935,75.2083,75.2651,67201.0
2019-08-19 12:30:00,79.52,79.54,79.48,79.54,73527.0,75.2651,75.284,75.2272,75.284,73527.0
2019-08-19 12:40:00,79.54,79.6,79.5,79.59,370014.0,75.284,75.3408,75.2462,75.3313,370014.0
2019-08-19 12:50:00,79.59,79.63,79.58,79.63,88714.0,75.3313,75.3692,75.3219,75.3692,88714.0
2019-08-19 13:00:00,79.62,79.66,79.62,79.65,81899.0,75.3597,75.3976,75.3597,75.3881,81899.0
2019-08-19 13:10:00,79.65,79.66,79.6,79.65,86803.0,75.3881,75.3976,75.3408,75.3881,86803.0
2019-08-19 13:20:00,79.65,79.69,79.62,79.65,176344.0,75.3881,75.426,75.3597,75.3881,176344.0
2019-08-19 13:30:00,79.64,79.64,79.61,79.62,73277.0,75.3787,75.3787,75.3503,75.3597,73277.0
2019-08-19 13:40:00,79.63,79.66,79.58,79.61,86066.0,75.3692,75.3976,75.3219,75.3503,86066.0
2019-08-19 13:50:00,79.6,79.64,79.58,79.58,168580.0,75.3408,75.3787,75.3219,75.3219,168580.0
2019-08-19 14:00:00,79.58,79.59,79.53,79.56,106594.0,75.3219,75.3313,75.2746,75.303,106594.0
2019-08-19 14:10:00,79.56,79.56,79.5,79.51,131131.0,75.303,75.303,75.2462,75.2556,131131.0
2019-08-19 14:20:00,79.5,79.56,79.49,79.55,71440.0,75.2462,75.303,75.2367,75.2935,71440.0
2019-08-19 14:30:00,79.56,79.56,79.47,79.48,110172.0,75.303,75.303,75.2178,75.2272,110172.0
2019-08-19 14:40:00,79.49,79.54,79.47,79.54,99954.0,75.2367,75.284,75.2178,75.284,99954.0
2019-08-19 14:50:00,79.54,79.59,79.48,79.5,230442.0,75.284,75.3313,75.2272,75.2462,230442.0
2019-08-19 15:00:00,79.5,79.54,79.43,79.51,192069.0,75.2462,75.284,75.1799,75.2556,192069.0
2019-08-19 15:10:00,79.51,79.52,79.43,79.47,114277.0,75.2556,75.2651,75.1799,75.2178,114277.0
2019-08-19 15:20:00,79.47,79.53,79.44,79.53,154916.0,75.2178,75.2746,75.1894,75.2746,154916.0
2019-08-19 15:30:00,79.53,79.6,79.5,79.58,385282.0,75.2746,75.3408,75.2462,75.3219,385282.0
2019-08-19 15:40:00,79.58,79.59,79.52,79.56,322506.0,75.3219,75.3313,75.2651,75.303,322506.0
2019-08-19 15:50:00,79.57,79.61,79.44,79.49,1043645.0,75.3124,75.3503,75.1894,75.2367,1043645.0
2019-08-20 09:30:00,79.37,79.47,79.04,79.18,298632.0,75.1231,75.2178,74.8108,74.9433,298632.0
2019-08-20 09:40:00,79.18,79.24,79.02,79.09,226981.0,74.9433,75.0001,74.7918,74.8581,226981.0
2019-08-20 09:50:00,79.1,79.26,79.03,79.14,176379.0,74.8676,75.019,74.8013,74.9054,176379.0
2019-08-20 10:00:00,79.14,79.25,79.05,79.17,98809.0,74.9054,75.0095,74.8202,74.9338,98809.0
2019-08-20 10:10:00,79.17,79.37,79.17,79.36,221658.0,74.9338,75.1231,74.9338,75.1137,221658.0
2019-08-20 10:20:00,79.36,79.41,79.29,79.4,123397.0,75.1137,75.161,75.0474,75.1515,123397.0
2019-08-20 10:30:00,79.39,79.4,79.26,79.3,138056.0,75.142,75.1515,75.019,75.0569,138056.0
2019-08-20 10:40:00,79.28,79.4,79.25,79.33,90528.0,75.0379,75.1515,75.0095,75.0853,90528.0
2019-08-20 10:50:00,79.34,79.58,79.3,79.56,133105.0,75.0947,75.3219,75.0569,75.303,133105.0
2019-08-20 11:00:00,79.58,79.67,79.53,79.65,182944.0,75.3219,75.4071,75.2746,75.3881,182944.0
2019-08-20 11:10:00,79.66,79.77,79.66,79.69,254433.0,75.3976,75.5017,75.3976,75.426,254433.0
2019-08-20 11:20:00,79.7,79.71,79.6,79.6,101531.0,75.4355,75.4449,75.3408,75.3408,101531.0
2019-08-20 11:30:00,79.6,79.63,79.55,79.55,181872.0,75.3408,75.3692,75.2935,75.2935,181872.0
2019-08-20 11:40:00,79.55,79.58,79.48,79.55,140457.0,75.2935,75.3219,75.2272,75.2935,140457.0
2019-08-20 11:50:00,79.54,79.55,79.51,79.53,117765.0,75.284,75.2935,75.2556,75.2746,117765.0
2019-08-20 12:00:00,79.54,79.63,79.54,79.61,112993.0,75.284,75.3692,75.284,75.3503,112993.0
2019-08-20 12:10:00,79.61,79.66,79.6,79.65,63164.0,75.3503,75.3976,75.3408,75.3881,63164.0
2019-08-20 12:20:00,79.66,79.7,79.61,79.66,76152.0,75.3976,75.4355,75.3503,75.3976,76152.0
2019-08-20 12:30:00,79.65,79.69,79.53,79.54,161697.0,75.3881,75.426,75.2746,75.284,161697.0
2019-08-20 12:40:00,79.54,79.55,79.51,79.54,71576.0,75.284,75.2935,75.2556,75.284,71576.0
2019-08-20 12:50:00,79.55,79.64,79.53,79.64,302891.0,75.2935,75.3787,75.2746,75.3787,302891.0
2019-08-20 13:00:00,79.63,79.65,79.57,79.61,87470.0,75.3692,75.3881,75.3124,75.3503,87470.0
2019-08-20 13:10:00,79.6,79.64,79.55,79.58,117211.0,75.3408,75.3787,75.2935,75.3219,117211.0
2019-08-20 13:20:00,79.58,79.62,79.54,79.56,102769.0,75.3219,75.3597,75.284,75.303,102769.0
2019-08-20 13:30:00,79.56,79.57,79.34,79.4,180515.0,75.303,75.3124,75.0947,75.1515,180515.0
2019-08-20 13:40:00,79.4,79.45,79.36,79.36,99483.0,75.1515,75.1988,75.1137,75.1137,99483.0
2019-08-20 13:50:00,79.36,79.46,79.34,79.42,123904.0,75.1137,75.2083,75.0947,75.1704,123904.0
2019-08-20 14:00:00,79.41,79.43,79.21,79.22,222417.0,75.161,75.1799,74.9717,74.9811,222417.0
2019-08-20 14:10:00,79.22,79.28,79.18,79.25,101818.0,74.9811,75.0379,74.9433,75.0095,101818.0
2019-08-20 14:20:00,79.24,79.27,79.1,79.25,257912.0,75.0001,75.0285,74.8676,75.0095,257912.0
2019-08-20 14:30:00,79.25,79.34,79.21,79.28,136550.0,75.0095,75.0947,74.9717,75.0379,136550.0
2019-08-20 14:40:00,79.28,79.29,79.19,79.27,104047.0,75.0379,75.0474,74.9528,75.0285,104047.0
2019-08-20 14:50:00,79.26,79.28,79.17,79.27,105540.0,75.019,75.0379,74.9338,75.0285,105540.0
2019-08-20 15:00:00,79.27,79.27,79.16,79.16,198600.0,75.0285,75.0285,74.9244,74.9244,198600.0
2019-08-20 15:10:00,79.17,79.24,79.14,79.17,84144.0,74.9338,75.0001,74.9054,74.9338,84144.0
2019-08-20 15:20:00,79.17,79.34,79.17,79.33,160753.0,74.9338,75.0947,74.9338,75.0853,160753.0
2019-08-20 15:30:00,79.33,79.35,79.27,79.29,239075.0,75.0853,75.1042,75.0285,75.0474,239075.0
2019-08-20 15:40:00,79.29,79.35,79.26,79.32,524252.0,75.0474,75.1042,75.019,75.0758,524252.0
2019-08-20 15:50:00,79.31,79.34,79.05,79.08,1646078.0,75.0663,75.0947,74.8202,74.8486,1646078.0
2019-08-21 09:30:00,79.85,80.02,79.72,80.0,327134.0,75.5774,75.7383,75.4544,75.7194,327134.0
2019-08-21 09:40:00,79.99,80.19,79.99,80.1,263631.0,75.7099,75.8992,75.7099,75.8141,263631.0
2019-08-21 09:50:00,80.11,80.2,80.08,80.11,181058.0,75.8235,75.9087,75.7951,75.8235,181058.0
2019-08-21 10:00:00,80.12,80.16,80.06,80.09,122801.0,75.833,75.8708,75.7762,75.8046,122801.0
2019-08-21 10:10:00,80.09,80.1,79.97,80.09,130609.0,75.8046,75.8141,75.691,75.8046,130609.0
2019-08-21 10:20:00,80.09,80.11,80.03,80.04,166682.0,75.8046,75.8235,75.7478,75.7573,166682.0
2019-08-21 10:30:00,80.03,80.06,79.95,80.0,194568.0,75.7478,75.7762,75.6721,75.7194,194568.0
2019-08-21 10:40:00,79.99,80.04,79.95,80.0,163896.0,75.7099,75.7573,75.6721,75.7194,163896.0
2019-08-21 10:50:00,80.0,80.05,79.98,80.0,135903.0,75.7194,75.7667,75.7005,75.7194,135903.0
2019-08-21 11:00:00,79.99,80.1,79.9,80.09,302107.0,75.7099,75.8141,75.6248,75.8046,302107.0
2019-08-21 11:10:00,80.1,80.11,80.05,80.06,180700.0,75.8141,75.8235,75.7667,75.7762,180700.0
2019-08-21 11:20:00,80.06,80.11,80.04,80.09,101771.0,75.7762,75.8235,75.7573,75.8046,101771.0
2019-08-21 11:30:00,80.08,80.18,80.08,80.17,393363.0,75.7951,75.8898,75.7951,75.8803,393363.0
2019-08-21 11:40:00,80.17,80.18,80.09,80.12,154440.0,75.8803,75.8898,75.8046,75.833,154440.0
2019-08-21 11:50:00,80.11,80.17,80.05,80.14,207332.0,75.8235,75.8803,75.7667,75.8519,207332.0
2019-08-21 12:00:00,80.14,80.15,80.07,80.07,157795.0,75.8519,75.8614,75.7857,75.7857,157795.0
2019-08-21 12:10:00,80.08,80.12,80.04,80.05,103094.0,75.7951,75.833,75.7573,75.7667,103094.0
2019-08-21 12:20:00,80.06,80.08,80.03,80.06,102250.0,75.7762,75.7951,75.7478,75.7762,102250.0
2019-08-21 12:30:00,80.06,80.06,80.0,80.02,89209.0,75.7762,75.7762,75.7194,75.7383,89209.0
2019-08-21 12:40:00,80.02,80.04,79.99,80.01,78480.0,75.7383,75.7573,75.7099,75.7289,78480.0
2019-08-21 12:50:00,80.01,80.08,80.01,80.05,130436.0,75.7289,75.7951,75.7289,75.7667,130436.0
2019-08-21 13:00:00,80.05,80.08,80.02,80.06,88108.0,75.7667,75.7951,75.7383,75.7762,88108.0
2019-08-21 13:10:00,80.06,80.07,80.01,80.03,85428.0,75.7762,75.7857,75.7289,75.7478,85428.0
2019-08-21 13:20:00,80.03,80.05,79.98,80.0,49061.0,75.7478,75.7667,75.7005,75.7194,49061.0
2019-08-21 13:30:00,80.0,80.0,79.95,79.97,50834.0,75.7194,75.7194,75.6721,75.691,50834.0
2019-08-21 13:40:00,79.96,79.98,79.92,79.95,109316.0,75.6816,75.7005,75.6437,75.6721,109316.0
2019-08-21 13:50:00,79.94,79.95,79.84,79.85,232960.0,75.6626,75.6721,75.568,75.5774,232960.0
2019-08-21 14:00:00,79.85,79.98,79.64,79.89,546490.0,75.5774,75.7005,75.3787,75.6153,546490.0
2019-08-21 14:10:00,79.9,80.01,79.82,79.98,189620.0,75.6248,75.7289,75.549,75.7005,189620.0
2019-08-21 14:20:00,79.99,80.03,79.96,80.02,59557.0,75.7099,75.7478,75.6816,75.7383,59557.0
2019-08-21 14:30:00,80.03,80.03,79.87,79.87,75747.0,75.7478,75.7478,75.5964,75.5964,75747.0
2019-08-21 14:40:00,79.88,79.91,79.77,79.8,82579.0,75.6058,75.6342,75.5017,75.5301,82579.0
2019-08-21 14:50:00,79.8,79.84,79.77,79.82,69034.0,75.5301,75.568,75.5017,75.549,69034.0
2019-08-21 15:00:00,79.81,79.85,79.76,79.83,94034.0,75.5396,75.5774,75.4923,75.5585,94034.0
2019-08-21 15:10:00,79.84,79.91,79.82,79.9,113351.0,75.568,75.6342,75.549,75.6248,113351.0
2019-08-21 15:20:00,79.9,79.93,79.86,79.91,142064.0,75.6248,75.6532,75.5869,75.6342,142064.0
2019-08-21 15:30:00,79.92,79.99,79.9,79.95,260849.0,75.6437,75.7099,75.6248,75.6721,260849.0
2019-08-21 15:40:00,79.94,79.95,79.9,79.92,246441.0,75.6626,75.6721,75.6248,75.6437,246441.0
2019-08-21 15:50:00,79.93,80.02,79.89,80.01,998259.0,75.6532,75.7383,75.6153,75.7289,998259.0
2019-08-22 09:30:00,80.22,80.37,80.17,80.3,256628.0,75.9276,76.0696,75.8803,76.0034,256628.0
2019-08-22 09:40:00,80.31,80.39,80.2,80.28,253194.0,76.0128,76.0885,75.9087,75.9844,253194.0
2019-08-22 09:50:00,80.27,80.33,80.23,80.3,159155.0,75.975,76.0318,75.9371,76.0034,159155.0
2019-08-22 10:00:00,80.31,80.31,80.08,80.13,132804.0,76.0128,76.0128,75.7951,75.8425,132804.0
2019-08-22 10:10:00,80.13,80.13,79.97,79.98,123175.0,75.8425,75.8425,75.691,75.7005,123175.0
2019-08-22 10:20:00,79.98,79.98,79.71,79.77,220346.0,75.7005,75.7005,75.4449,75.5017,220346.0
2019-08-22 10:30:00,79.76,79.77,79.19,79.38,439079.0,75.4923,75.5017,74.9528,75.1326,439079.0
2019-08-22 10:40:00,79.38,79.45,79.21,79.34,400497.0,75.1326,75.1988,74.9717,75.0947,400497.0
2019-08-22 10:50:00,79.33,79.37,79.1,79.15,258912.0,75.0853,75.1231,74.8676,74.9149,258912.0
2019-08-22 11:00:00,79.16,79.43,79.12,79.42,254221.0,74.9244,75.1799,74.8865,75.1704,254221.0
2019-08-22 11:10:00,79.41,79.53,79.38,79.51,146230.0,75.161,75.2746,75.1326,75.2556,146230.0
2019-08-22 11:20:00,79.51,79.55,79.41,79.42,227788.0,75.2556,75.2935,75.161,75.1704,227788.0
2019-08-22 11:30:00,79.43,79.59,79.39,79.56,101379.0,75.1799,75.3313,75.142,75.303,101379.0
2019-08-22 11:40:00,79.57,79.61,79.44,79.45,85603.0,75.3124,75.3503,75.1894,75.1988,85603.0
2019-08-22 11:50:00,79.45,79.46,79.4,79.42,91691.0,75.1988,75.2083,75.1515,75.1704,91691.0
2019-08-22 12:00:00,79.42,79.63,79.41,79.62,139330.0,75.1704,75.3692,75.161,75.3597,139330.0
2019-08-22 12:10:00,79.62,79.64,79.57,79.62,100589.0,75.3597,75.3787,75.3124,75.3597,100589.0
2019-08-22 12:20:00,79.63,79.63,79.55,79.56,70943.0,75.3692,75.3692,75.2935,75.303,70943.0
2019-08-22 12:30:00,79.56,79.63,79.51,79.54,112844.0,75.303,75.3692,75.2556,75.284,112844.0
2019-08-22 12:40:00,79.54,79.68,79.53,79.67,52689.0,75.284,75.4165,75.2746,75.4071,52689.0
2019-08-22 12:50:00,79.67,79.72,79.6,79.6,129457.0,75.4071,75.4544,75.3408,75.3408,129457.0
2019-08-22 13:00:00,79.6,79.71,79.6,79.66,82416.0,75.3408,75.4449,75.3408,75.3976,82416.0
2019-08-22 13:10:00,79.67,79.72,79.66,79.71,56950.0,75.4071,75.4544,75.3976,75.4449,56950.0
2019-08-22 13:20:00,79.71,79.86,79.71,79.82,102662.0,75.4449,75.5869,75.4449,75.549,102662.0
2019-08-22 13:30:00,79.82,79.86,79.79,79.84,108292.0,75.549,75.5869,75.5206,75.568,108292.0
2019-08-22 13:40:00,79.84,79.88,79.8,79.81,53538.0,75.568,75.6058,75.5301,75.5396,53538.0
2019-08-22 13:50:00,79.8,79.87,79.79,79.83,93418.0,75.5301,75.5964,75.5206,75.5585,93418.0
2019-08-22 14:00:00,79.83,79.87,79.79,79.8,78999.0,75.5585,75.5964,75.5206,75.5301,78999.0
2019-08-22 14:10:00,79.8,79.8,79.73,79.78,63355.0,75.5301,75.5301,75.4639,75.5112,63355.0
2019-08-22 14:20:00,79.77,79.78,79.73,79.73,51939.0,75.5017,75.5112,75.4639,75.4639,51939.0
2019-08-22 14:30:00,79.74,79.81,79.72,79.8,54341.0,75.4733,75.5396,75.4544,75.5301,54341.0
2019-08-22 14:40:00,79.8,79.93,79.78,79.88,243862.0,75.5301,75.6532,75.5112,75.6058,243862.0
2019-08-22 14:50:00,79.88,79.94,79.86,79.91,159217.0,75.6058,75.6626,75.5869,75.6342,159217.0
2019-08-22 15:00:00,79.91,79.93,79.83,79.83,116145.0,75.6342,75.6532,75.5585,75.5585,116145.0
2019-08-22 15:10:00,79.84,79.84,79.71,79.74,226385.0,75.568,75.568,75.4449,75.4733,226385.0
2019-08-22 15:20:00,79.75,79.85,79.74,79.83,181631.0,75.4828,75.5774,75.4733,75.5585,181631.0
2019-08-22 15:30:00,79.82,79.9,79.81,79.88,152062.0,75.549,75.6248,75.5396,75.6058,152062.0
2019-08-22 15:40:00,79.89,79.97,79.88,79.95,170766.0,75.6153,75.691,75.6058,75.6721,170766.0
2019-08-22 15:50:00,79.96,80.1,79.75,79.8,1231401.0,75.6816,75.8141,75.4828,75.5301,1231401.0
2019-08-23 09:30:00,79.37,79.46,79.29,79.34,677290.0,75.1231,75.2083,75.0474,75.0947,677290.0
2019-08-23 09:40:00,79.35,79.46,79.12,79.14,544831.0,75.1042,75.2083,74.8865,74.9054,544831.0
2019-08-23 09:50:00,79.13,79.27,79.03,79.27,300004.0,74.896,75.0285,74.8013,75.0285,300004.0
2019-08-23 10:00:00,79.27,79.69,79.12,79.4,807602.0,75.0285,75.426,74.8865,75.1515,807602.0
2019-08-23 10:10:00,79.4,79.66,79.17,79.63,330627.0,75.1515,75.3976,74.9338,75.3692,330627.0
2019-08-23 10:20:00,79.62,79.72,79.55,79.64,227988.0,75.3597,75.4544,75.2935,75.3787,227988.0
2019-08-23 10:30:00,79.64,80.04,79.56,80.03,264025.0,75.3787,75.7573,75.303,75.7478,264025.0
2019-08-23 10:40:00,80.03,80.1,79.79,79.82,330917.0,75.7478,75.8141,75.5206,75.549,330917.0
2019-08-23 10:50:00,79.84,80.04,79.71,79.74,532193.0,75.568,75.7573,75.4449,75.4733,532193.0
2019-08-23 11:00:00,79.76,79.85,78.26,78.26,1671316.0,75.4923,75.5774,74.0725,74.0725,1671316.0
2019-08-23 11:10:00,78.27,78.69,78.07,78.66,611179.0,74.082,74.4795,73.8927,74.4511,611179.0
2019-08-23 11:20:00,78.65,78.66,78.24,78.28,322264.0,74.4416,74.4511,74.0536,74.0914,322264.0
2019-08-23 11:30:00,78.29,78.39,77.9,77.95,252386.0,74.1009,74.1956,73.7318,73.7791,252386.0
2019-08-23 11:40:00,77.94,78.09,77.84,77.92,362031.0,73.7696,73.9116,73.675,73.7507,362031.0
2019-08-23 11:50:00,77.91,77.98,77.7,77.7,241629.0,73.7412,73.8075,73.5425,73.5425,241629.0
2019-08-23 12:00:00,77.7,77.79,77.58,77.73,397921.0,73.5425,73.6277,73.4289,73.5709,397921.0
2019-08-23 12:10:00,77.71,77.92,77.65,77.86,305007.0,73.5519,73.7507,73.4952,73.6939,305007.0
2019-08-23 12:20:00,77.85,77.85,77.64,77.66,250379.0,73.6845,73.6845,73.4857,73.5046,250379.0
2019-08-23 12:30:00,77.65,77.94,77.64,77.87,179968.0,73.4952,73.7696,73.4857,73.7034,179968.0
2019-08-23 12:40:00,77.88,77.91,77.72,77.72,128387.0,73.7128,73.7412,73.5614,73.5614,128387.0
2019-08-23 12:50:00,77.72,77.82,77.6,77.75,370747.0,73.5614,73.6561,73.4478,73.5898,370747.0
2019-08-23 13:00:00,77.75,77.75,77.56,77.58,340288.0,73.5898,73.5898,73.41,73.4289,340288.0
2019-08-23 13:10:00,77.56,77.75,77.48,77.49,532249.0,73.41,73.5898,73.3342,73.3437,532249.0
2019-08-23 13:20:00,77.49,77.5,77.32,77.34,538845.0,73.3437,73.3532,73.1828,73.2017,538845.0
2019-08-23 13:30:00,77.33,77.57,77.31,77.54,361288.0,73.1923,73.4194,73.1733,73.391,361288.0
2019-08-23 13:40:00,77.54,77.69,77.42,77.6,409775.0,73.391,73.533,73.2775,73.4478,409775.0
2019-08-23 13:50:00,77.6,77.72,77.57,77.63,259440.0,73.4478,73.5614,73.4194,73.4762,259440.0
2019-08-23 14:00:00,77.62,77.62,77.47,77.5,349317.0,73.4668,73.4668,73.3248,73.3532,349317.0
2019-08-23 14:10:00,77.5,77.51,77.4,77.45,255532.0,73.3532,73.3626,73.2585,73.3059,255532.0
2019-08-23 14:20:00,77.45,77.53,77.42,77.5,219611.0,73.3059,73.3816,73.2775,73.3532,219611.0
2019-08-23 14:30:00,77.51,77.59,77.36,77.36,262460.0,73.3626,73.4384,73.2207,73.2207,262460.0
2019-08-23 14:40:00,77.37,77.42,77.21,77.25,401769.0,73.2301,73.2775,73.0787,73.1166,401769.0
2019-08-23 14:50:00,77.25,77.42,77.2,77.39,338887.0,73.1166,73.2775,73.0692,73.2491,338887.0
2019-08-23 15:00:00,77.39,77.58,77.32,77.44,325355.0,73.2491,73.4289,73.1828,73.2964,325355.0
2019-08-23 15:10:00,77.43,77.46,77.22,77.39,418510.0,73.2869,73.3153,73.0882,73.2491,418510.0
2019-08-23 15:20:00,77.39,77.43,77.24,77.27,260860.0,73.2491,73.2869,73.1071,73.1355,260860.0
2019-08-23 15:30:00,77.27,77.3,77.18,77.26,452455.0,73.1355,73.1639,73.0503,73.126,452455.0
2019-08-23 15:40:00,77.26,77.33,77.12,77.13,765093.0,73.126,73.1923,72.9935,73.003,765093.0
2019-08-23 15:50:00,77.12,77.22,76.85,77.17,3087045.0,72.9935,73.0882,72.738,73.0408,3087045.0
2019-08-26 09:30:00,78.12,78.26,77.93,78.1,596915.0,73.94,74.0725,73.7602,73.9211,596915.0
2019-08-26 09:40:00,78.12,78.12,77.74,77.76,433547.0,73.94,73.94,73.5803,73.5993,433547.0
2019-08-26 09:50:00,77.76,78.05,77.75,78.05,153893.0,73.5993,73.8737,73.5898,73.8737,153893.0
2019-08-26 10:00:00,78.04,78.14,77.8,77.8,161172.0,73.8643,73.9589,73.6371,73.6371,161172.0
2019-08-26 10:10:00,77.82,77.87,77.59,77.65,257399.0,73.6561,73.7034,73.4384,73.4952,257399.0
2019-08-26 10:20:00,77.66,77.82,77.6,77.78,342034.0,73.5046,73.6561,73.4478,73.6182,342034.0
2019-08-26 10:30:00,77.79,77.86,77.64,77.77,279361.0,73.6277,73.6939,73.4857,73.6087,279361.0
2019-08-26 10:40:00,77.76,77.99,77.61,77.92,447664.0,73.5993,73.817,73.4573,73.7507,447664.0
2019-08-26 10:50:00,77.92,77.96,77.76,77.88,288232.0,73.7507,73.7886,73.5993,73.7128,288232.0
2019-08-26 11:00:00,77.88,78.02,77.82,77.97,280165.0,73.7128,73.8454,73.6561,73.798,280165.0
2019-08-26 11:10:00,77.97,78.16,77.88,77.94,450462.0,73.798,73.9779,73.7128,73.7696,450462.0
2019-08-26 11:20:00,77.94,78.05,77.92,77.99,147557.0,73.7696,73.8737,73.7507,73.817,147557.0
2019-08-26 11:30:00,77.97,78.07,77.93,78.05,275104.0,73.798,73.8927,73.7602,73.8737,275104.0
2019-08-26 11:40:00,78.05,78.06,77.82,77.94,195321.0,73.8737,73.8832,73.6561,73.7696,195321.0
2019-08-26 11:50:00,77.95,77.99,77.85,77.97,277879.0,73.7791,73.817,73.6845,73.798,277879.0
2019-08-26 12:00:00,77.98,78.07,77.92,78.04,182715.0,73.8075,73.8927,73.7507,73.8643,182715.0
2019-08-26 12:10:00,78.05,78.08,77.94,77.94,113423.0,73.8737,73.9021,73.7696,73.7696,113423.0
2019-08-26 12:20:00,77.94,78.27,77.94,78.16,261366.0,73.7696,74.082,73.7696,73.9779,261366.0
2019-08-26 12:30:00,78.17,78.19,78.07,78.1,169675.0,73.9873,74.0063,73.8927,73.9211,169675.0
2019-08-26 12:40:00,78.1,78.13,78.06,78.12,93858.0,73.9211,73.9495,73.8832,73.94,93858.0
2019-08-26 12:50:00,78.11,78.19,78.08,78.14,169852.0,73.9305,74.0063,73.9021,73.9589,169852.0
2019-08-26 13:00:00,78.14,78.23,78.14,78.23,268928.0,73.9589,74.0441,73.9589,74.0441,268928.0
2019-08-26 13:10:00,78.22,78.22,78.02,78.05,262594.0,74.0347,74.0347,73.8454,73.8737,262594.0
2019-08-26 13:20:00,78.05,78.08,78.03,78.06,58439.0,73.8737,73.9021,73.8548,73.8832,58439.0
2019-08-26 13:30:00,78.07,78.07,77.96,78.0,151211.0,73.8927,73.8927,73.7886,73.8264,151211.0
2019-08-26 13:40:00,78.01,78.06,77.99,78.05,127562.0,73.8359,73.8832,73.817,73.8737,127562.0
2019-08-26 13:50:00,78.06,78.07,77.95,78.0,91712.0,73.8832,73.8927,73.7791,73.8264,91712.0
2019-08-26 14:00:00,78.01,78.02,77.85,77.88,131849.0,73.8359,73.8454,73.6845,73.7128,131849.0
2019-08-26 14:10:00,77.88,77.93,77.83,77.87,125815.0,73.7128,73.7602,73.6655,73.7034,125815.0
2019-08-26 14:20:00,77.87,77.91,77.83,77.88,105527.0,73.7034,73.7412,73.6655,73.7128,105527.0
2019-08-26 14:30:00,77.87,78.0,77.85,77.96,179374.0,73.7034,73.8264,73.6845,73.7886,179374.0
2019-08-26 14:40:00,77.97,78.0,77.94,77.95,70496.0,73.798,73.8264,73.7696,73.7791,70496.0
2019-08-26 14:50:00,77.95,77.99,77.9,77.99,80647.0,73.7791,73.817,73.7318,73.817,80647.0
2019-08-26 15:00:00,77.98,78.15,77.93,77.97,275302.0,73.8075,73.9684,73.7602,73.798,275302.0
2019-08-26 15:10:00,77.98,78.12,77.95,78.08,188555.0,73.8075,73.94,73.7791,73.9021,188555.0
2019-08-26 15:20:00,78.08,78.08,77.99,77.99,178796.0,73.9021,73.9021,73.817,73.817,178796.0
2019-08-26 15:30:00,77.98,78.08,77.92,77.95,291172.0,73.8075,73.9021,73.7507,73.7791,291172.0
2019-08-26 15:40:00,77.95,77.96,77.86,77.88,262128.0,73.7791,73.7886,73.6939,73.7128,262128.0
2019-08-26 15:50:00,77.88,78.26,77.88,78.26,1139496.0,73.7128,74.0725,73.7128,74.0725,1139496.0
2019-08-27 09:30:00,78.75,78.84,78.61,78.74,376593.0,74.5363,74.6215,74.4038,74.5268,376593.0
2019-08-27 09:40:00,78.74,78.89,78.65,78.79,303407.0,74.5268,74.6688,74.4416,74.5742,303407.0
2019-08-27 09:50:00,78.8,78.83,78.57,78.71,425605.0,74.5836,74.612,74.3659,74.4984,425605.0
2019-08-27 10:00:00,78.71,78.8,78.64,78.65,220662.0,74.4984,74.5836,74.4322,74.4416,220662.0
2019-08-27 10:10:00,78.66,78.68,78.6,78.65,139132.0,74.4511,74.47,74.3943,74.4416,139132.0
2019-08-27 10:20:00,78.66,78.73,78.48,78.49,300347.0,74.4511,74.5174,74.2807,74.2902,300347.0
2019-08-27 10:30:00,78.48,78.56,78.47,78.52,88340.0,74.2807,74.3565,74.2713,74.3186,88340.0
2019-08-27 10:40:00,78.52,78.59,78.42,78.43,128528.0,74.3186,74.3849,74.224,74.2334,128528.0
2019-08-27 10:50:00,78.42,78.48,78.35,78.37,174091.0,74.224,74.2807,74.1577,74.1766,174091.0
2019-08-27 11:00:00,78.38,78.48,78.34,78.34,139844.0,74.1861,74.2807,74.1482,74.1482,139844.0
2019-08-27 11:10:00,78.34,78.34,77.99,78.0,280212.0,74.1482,74.1482,73.817,73.8264,280212.0
2019-08-27 11:20:00,77.99,78.12,77.94,78.02,183755.0,73.817,73.94,73.7696,73.8454,183755.0
2019-08-27 11:30:00,78.0,78.23,78.0,78.18,140690.0,73.8264,74.0441,73.8264,73.9968,140690.0
2019-08-27 11:40:00,78.18,78.24,78.12,78.23,180604.0,73.9968,74.0536,73.94,74.0441,180604.0
2019-08-27 11:50:00,78.23,78.26,78.05,78.11,185840.0,74.0441,74.0725,73.8737,73.9305,185840.0
2019-08-27 12:00:00,78.1,78.2,77.95,78.03,232490.0,73.9211,74.0157,73.7791,73.8548,232490.0
2019-08-27 12:10:00,78.04,78.11,78.02,78.04,118611.0,73.8643,73.9305,73.8454,73.8643,118611.0
2019-08-27 12:20:00,78.05,78.12,78.0,78.07,90217.0,73.8737,73.94,73.8264,73.8927,90217.0
2019-08-27 12:30:00,78.07,78.13,77.83,77.83,245211.0,73.8927,73.9495,73.6655,73.6655,245211.0
2019-08-27 12:40:00,77.82,77.95,77.79,77.93,148182.0,73.6561,73.7791,73.6277,73.7602,148182.0
2019-08-27 12:50:00,77.92,77.93,77.72,77.75,336038.0,73.7507,73.7602,73.5614,73.5898,336038.0
2019-08-27 13:00:00,77.73,77.91,77.67,77.86,173655.0,73.5709,73.7412,73.5141,73.6939,173655.0
2019-08-27 13:10:00,77.86,77.86,77.7,77.8,153193.0,73.6939,73.6939,73.5425,73.6371,153193.0
2019-08-27 13:20:00,77.79,77.9,77.78,77.9,345310.0,73.6277,73.7318,73.6182,73.7318,345310.0
2019-08-27 13:30:00,77.9,78.21,77.83,78.08,346909.0,73.7318,74.0252,73.6655,73.9021,346909.0
2019-08-27 13:40:00,78.09,78.19,78.09,78.17,142927.0,73.9116,74.0063,73.9116,73.9873,142927.0
2019-08-27 13:50:00,78.17,78.23,78.12,78.22,84283.0,73.9873,74.0441,73.94,74.0347,84283.0
2019-08-27 14:00:00,78.22,78.29,78.1,78.11,99013.0,74.0347,74.1009,73.9211,73.9305,99013.0
2019-08-27 14:10:00,78.11,78.14,77.99,78.07,79150.0,73.9305,73.9589,73.817,73.8927,79150.0
2019-08-27 14:20:00,78.07,78.12,78.04,78.07,49335.0,73.8927,73.94,73.8643,73.8927,49335.0
2019-08-27 14:30:00,78.07,78.07,77.98,78.05,119165.0,73.8927,73.8927,73.8075,73.8737,119165.0
2019-08-27 14:40:00,78.06,78.19,77.99,78.16,88285.0,73.8832,74.0063,73.817,73.9779,88285.0
2019-08-27 14:50:00,78.17,78.37,78.17,78.31,114118.0,73.9873,74.1766,73.9873,74.1198,114118.0
2019-08-27 15:00:00,78.32,78.5,78.3,78.39,250411.0,74.1293,74.2997,74.1104,74.1956,250411.0
2019-08-27 15:10:00,78.39,78.39,78.22,78.26,105350.0,74.1956,74.1956,74.0347,74.0725,105350.0
2019-08-27 15:20:00,78.26,78.26,78.11,78.13,239352.0,74.0725,74.0725,73.9305,73.9495,239352.0
2019-08-27 15:30:00,78.12,78.19,78.06,78.18,225804.0,73.94,74.0063,73.8832,73.9968,225804.0
2019-08-27 15:40:00,78.17,78.28,78.13,78.25,296715.0,73.9873,74.0914,73.9495,74.063,296715.0
2019-08-27 15:50:00,78.26,78.26,78.02,78.09,1717625.0,74.0725,74.0725,73.8454,73.9116,1717625.0
2019-08-28 09:30:00,77.75,77.86,77.14,77.27,560213.0,73.5898,73.6939,73.0124,73.1355,560213.0
2019-08-28 09:40:00,77.27,77.49,77.17,77.45,299662.0,73.1355,73.3437,73.0408,73.3059,299662.0
2019-08-28 09:50:00,77.45,77.7,77.41,77.59,330898.0,73.3059,73.5425,73.268,73.4384,330898.0
2019-08-28 10:00:00,77.59,77.8,77.52,77.77,214891.0,73.4384,73.6371,73.3721,73.6087,214891.0
2019-08-28 10:10:00,77.77,77.79,77.53,77.55,135201.0,73.6087,73.6277,73.3816,73.4005,135201.0
2019-08-28 10:20:00,77.56,77.68,77.53,77.6,189651.0,73.41,73.5235,73.3816,73.4478,189651.0
2019-08-28 10:30:00,77.6,77.78,77.6,77.68,303906.0,73.4478,73.6182,73.4478,73.5235,303906.0
2019-08-28 10:40:00,77.67,77.89,77.66,77.78,185976.0,73.5141,73.7223,73.5046,73.6182,185976.0
2019-08-28 10:50:00,77.79,77.89,77.78,77.8,136461.0,73.6277,73.7223,73.6182,73.6371,136461.0
2019-08-28 11:00:00,77.8,77.81,77.68,77.76,221280.0,73.6371,73.6466,73.5235,73.5993,221280.0
2019-08-28 11:10:00,77.77,77.8,77.67,77.73,118391.0,73.6087,73.6371,73.5141,73.5709,118391.0
2019-08-28 11:20:00,77.73,77.99,77.71,77.97,415513.0,73.5709,73.817,73.5519,73.798,415513.0
2019-08-28 11:30:00,77.98,78.06,77.97,78.04,159169.0,73.8075,73.8832,73.798,73.8643,159169.0
2019-08-28 11:40:00,78.04,78.13,78.02,78.06,103480.0,73.8643,73.9495,73.8454,73.8832,103480.0
2019-08-28 11:50:00,78.06,78.15,78.03,78.05,111405.0,73.8832,73.9684,73.8548,73.8737,111405.0
2019-08-28 12:00:00,78.05,78.09,78.02,78.06,59035.0,73.8737,73.9116,73.8454,73.8832,59035.0
2019-08-28 12:10:00,78.06,78.11,77.98,78.11,67334.0,73.8832,73.9305,73.8075,73.9305,67334.0
2019-08-28 12:20:00,78.11,78.14,78.02,78.04,68100.0,73.9305,73.9589,73.8454,73.8643,68100.0
2019-08-28 12:30:00,78.04,78.09,77.98,78.01,96635.0,73.8643,73.9116,73.8075,73.8359,96635.0
2019-08-28 12:40:00,78.0,78.03,77.97,77.99,72323.0,73.8264,73.8548,73.798,73.817,72323.0
2019-08-28 12:50:00,77.99,78.12,77.97,78.11,108127.0,73.817,73.94,73.798,73.9305,108127.0
2019-08-28 13:00:00,78.11,78.11,78.0,78.02,77422.0,73.9305,73.9305,73.8264,73.8454,77422.0
2019-08-28 13:10:00,78.02,78.02,77.85,77.96,160390.0,73.8454,73.8454,73.6845,73.7886,160390.0
2019-08-28 13:20:00,77.95,78.03,77.95,78.01,42339.0,73.7791,73.8548,73.7791,73.8359,42339.0
2019-08-28 13:30:00,78.01,78.08,77.96,78.07,56026.0,73.8359,73.9021,73.7886,73.8927,56026.0
2019-08-28 13:40:00,78.08,78.13,78.04,78.1,55088.0,73.9021,73.9495,73.8643,73.9211,55088.0
2019-08-28 13:50:00,78.11,78.11,78.01,78.04,47738.0,73.9305,73.9305,73.8359,73.8643,47738.0
2019-08-28 14:00:00,78.05,78.08,78.02,78.02,52480.0,73.8737,73.9021,73.8454,73.8454,52480.0
2019-08-28 14:10:00,78.03,78.05,78.0,78.04,51109.0,73.8548,73.8737,73.8264,73.8643,51109.0
2019-08-28 14:20:00,78.04,78.06,77.99,78.02,66680.0,73.8643,73.8832,73.817,73.8454,66680.0
2019-08-28 14:30:00,78.03,78.16,78.01,78.12,124102.0,73.8548,73.9779,73.8359,73.94,124102.0
2019-08-28 14:40:00,78.12,78.22,78.08,78.2,130596.0,73.94,74.0347,73.9021,74.0157,130596.0
2019-08-28 14:50:00,78.2,78.25,78.19,78.22,103129.0,74.0157,74.063,74.0063,74.0347,103129.0
2019-08-28 15:00:00,78.22,78.23,78.19,78.21,70679.0,74.0347,74.0441,74.0063,74.0252,70679.0
2019-08-28 15:10:00,78.21,78.32,78.16,78.31,262245.0,74.0252,74.1293,73.9779,74.1198,262245.0
2019-08-28 15:20:00,78.31,78.31,78.13,78.13,203846.0,74.1198,74.1198,73.9495,73.9495,203846.0
2019-08-28 15:30:00,78.13,78.19,78.05,78.15,201346.0,73.9495,74.0063,73.8737,73.9684,201346.0
2019-08-28 15:40:00,78.14,78.19,78.1,78.16,269508.0,73.9589,74.0063,73.9211,73.9779,269508.0
2019-08-28 15:50:00,78.17,78.22,78.1,78.19,661030.0,73.9873,74.0347,73.9211,74.0063,661030.0
2019-08-29 09:30:00,79.24,79.62,79.24,79.47,417057.0,75.0001,75.3597,75.0001,75.2178,417057.0
2019-08-29 09:40:00,79.47,79.56,79.33,79.53,412177.0,75.2178,75.303,75.0853,75.2746,412177.0
2019-08-29 09:50:00,79.54,79.62,79.47,79.55,187313.0,75.284,75.3597,75.2178,75.2935,187313.0
2019-08-29 10:00:00,79.54,79.55,79.39,79.52,224994.0,75.284,75.2935,75.142,75.2651,224994.0
2019-08-29 10:10:00,79.51,79.52,79.32,79.44,324735.0,75.2556,75.2651,75.0758,75.1894,324735.0
2019-08-29 10:20:00,79.44,79.54,79.4,79.51,285179.0,75.1894,75.284,75.1515,75.2556,285179.0
2019-08-29 10:30:00,79.52,79.52,78.97,79.17,845147.0,75.2651,75.2651,74.7445,74.9338,845147.0
2019-08-29 10:40:00,79.17,79.37,79.1,79.15,275551.0,74.9338,75.1231,74.8676,74.9149,275551.0
2019-08-29 10:50:00,79.15,79.38,79.15,79.37,107473.0,74.9149,75.1326,74.9149,75.1231,107473.0
2019-08-29 11:00:00,79.37,79.41,79.32,79.37,133647.0,75.1231,75.161,75.0758,75.1231,133647.0
2019-08-29 11:10:00,79.37,79.49,79.37,79.45,109828.0,75.1231,75.2367,75.1231,75.1988,109828.0
2019-08-29 11:20:00,79.46,79.53,79.4,79.49,70668.0,75.2083,75.2746,75.1515,75.2367,70668.0
2019-08-29 11:30:00,79.49,79.61,79.48,79.56,87732.0,75.2367,75.3503,75.2272,75.303,87732.0
2019-08-29 11:40:00,79.56,79.6,79.53,79.59,69145.0,75.303,75.3408,75.2746,75.3313,69145.0
2019-08-29 11:50:00,79.6,79.6,79.5,79.53,102888.0,75.3408,75.3408,75.2462,75.2746,102888.0
2019-08-29 12:00:00,79.53,79.58,79.46,79.53,135173.0,75.2746,75.3219,75.2083,75.2746,135173.0
2019-08-29 12:10:00,79.54,79.63,79.54,79.63,115774.0,75.284,75.3692,75.284,75.3692,115774.0
2019-08-29 12:20:00,79.63,79.65,79.59,79.59,54339.0,75.3692,75.3881,75.3313,75.3313,54339.0
2019-08-29 12:30:00,79.58,79.72,79.56,79.7,102771.0,75.3219,75.4544,75.303,75.4355,102771.0
2019-08-29 12:40:00,79.7,79.72,79.62,79.64,162223.0,75.4355,75.4544,75.3597,75.3787,162223.0
2019-08-29 12:50:00,79.64,79.67,79.57,79.63,138561.0,75.3787,75.4071,75.3124,75.3692,138561.0
2019-08-29 13:00:00,79.64,79.67,79.61,79.63,93781.0,75.3787,75.4071,75.3503,75.3692,93781.0
2019-08-29 13:10:00,79.63,79.66,79.61,79.66,49078.0,75.3692,75.3976,75.3503,75.3976,49078.0
2019-08-29 13:20:00,79.66,79.68,79.62,79.63,152075.0,75.3976,75.4165,75.3597,75.3692,152075.0
2019-08-29 13:30:00,79.62,79.73,79.58,79.72,82492.0,75.3597,75.4639,75.3219,75.4544,82492.0
2019-08-29 13:40:00,79.71,79.73,79.68,79.69,33195.0,75.4449,75.4639,75.4165,75.426,33195.0
2019-08-29 13:50:00,79.69,79.74,79.68,79.73,67650.0,75.426,75.4733,75.4165,75.4639,67650.0
2019-08-29 14:00:00,79.73,79.78,79.73,79.76,175031.0,75.4639,75.5112,75.4639,75.4923,175031.0
2019-08-29 14:10:00,79.78,79.79,79.57,79.61,237572.0,75.5112,75.5206,75.3124,75.3503,237572.0
2019-08-29 14:20:00,79.6,79.69,79.58,79.66,103396.0,75.3408,75.426,75.3219,75.3976,103396.0
2019-08-29 14:30:00,79.66,79.69,79.63,79.66,68048.0,75.3976,75.426,75.3692,75.3976,68048.0
2019-08-29 14:40:00,79.67,79.68,79.56,79.6,74849.0,75.4071,75.4165,75.303,75.3408,74849.0
2019-08-29 14:50:00,79.6,79.61,79.55,79.56,41045.0,75.3408,75.3503,75.2935,75.303,41045.0
2019-08-29 15:00:00,79.57,79.58,79.49,79.51,131752.0,75.3124,75.3219,75.2367,75.2556,131752.0
2019-08-29 15:10:00,79.51,79.59,79.51,79.58,84650.0,75.2556,75.3313,75.2556,75.3219,84650.0
2019-08-29 15:20:00,79.58,79.58,79.44,79.45,105799.0,75.3219,75.3219,75.1894,75.1988,105799.0
2019-08-29 15:30:00,79.46,79.58,79.45,79.57,208671.0,75.2083,75.3219,75.1988,75.3124,208671.0
2019-08-29 15:40:00,79.57,79.62,79.53,79.59,221711.0,75.3124,75.3597,75.2746,75.3313,221711.0
2019-08-29 15:50:00,79.6,79.65,79.45,79.56,1209068.0,75.3408,75.3881,75.1988,75.303,1209068.0
2019-08-30 09:30:00,80.07,80.17,79.91,80.05,366112.0,75.7857,75.8803,75.6342,75.7667,366112.0
2019-08-30 09:40:00,80.06,80.1,79.93,80.02,298856.0,75.7762,75.8141,75.6532,75.7383,298856.0
2019-08-30 09:50:00,80.02,80.07,79.84,79.92,331775.0,75.7383,75.7857,75.568,75.6437,331775.0
2019-08-30 10:00:00,79.92,80.06,79.88,79.96,198097.0,75.6437,75.7762,75.6058,75.6816,198097.0
2019-08-30 10:10:00,79.96,79.99,79.76,79.81,120622.0,75.6816,75.7099,75.4923,75.5396,120622.0
2019-08-30 10:20:00,79.81,79.82,79.64,79.67,191455.0,75.5396,75.549,75.3787,75.4071,191455.0
2019-08-30 10:30:00,79.68,79.82,79.67,79.76,150824.0,75.4165,75.549,75.4071,75.4923,150824.0
2019-08-30 10:40:00,79.77,79.81,79.66,79.79,120354.0,75.5017,75.5396,75.3976,75.5206,120354.0
2019-08-30 10:50:00,79.79,79.79,79.61,79.61,284371.0,75.5206,75.5206,75.3503,75.3503,284371.0
2019-08-30 11:00:00,79.61,79.66,79.32,79.37,340445.0,75.3503,75.3976,75.0758,75.1231,340445.0
2019-08-30 11:10:00,79.37,79.4,79.06,79.13,315285.0,75.1231,75.1515,74.8297,74.896,315285.0
2019-08-30 11:20:00,79.13,79.15,78.96,79.14,239128.0,74.896,74.9149,74.7351,74.9054,239128.0
2019-08-30 11:30:00,79.14,79.32,79.13,79.25,156171.0,74.9054,75.0758,74.896,75.0095,156171.0
2019-08-30 11:40:00,79.26,79.42,79.22,79.4,99931.0,75.019,75.1704,74.9811,75.1515,99931.0
2019-08-30 11:50:00,79.4,79.41,79.27,79.33,87911.0,75.1515,75.161,75.0285,75.0853,87911.0
2019-08-30 12:00:00,79.33,79.36,79.19,79.22,114467.0,75.0853,75.1137,74.9528,74.9811,114467.0
2019-08-30 12:10:00,79.22,79.39,79.18,79.36,170429.0,74.9811,75.142,74.9433,75.1137,170429.0
2019-08-30 12:20:00,79.37,79.4,79.33,79.37,78517.0,75.1231,75.1515,75.0853,75.1231,78517.0
2019-08-30 12:30:00,79.38,79.44,79.3,79.36,131257.0,75.1326,75.1894,75.0569,75.1137,131257.0
2019-08-30 12:40:00,79.36,79.4,79.34,79.34,95133.0,75.1137,75.1515,75.0947,75.0947,95133.0
2019-08-30 12:50:00,79.34,79.43,79.29,79.39,103229.0,75.0947,75.1799,75.0474,75.142,103229.0
2019-08-30 13:00:00,79.38,79.43,79.27,79.33,111560.0,75.1326,75.1799,75.0285,75.0853,111560.0
2019-08-30 13:10:00,79.32,79.32,79.23,79.27,129105.0,75.0758,75.0758,74.9906,75.0285,129105.0
2019-08-30 13:20:00,79.27,79.33,79.27,79.28,130119.0,75.0285,75.0853,75.0285,75.0379,130119.0
2019-08-30 13:30:00,79.28,79.33,79.23,79.24,80557.0,75.0379,75.0853,74.9906,75.0001,80557.0
2019-08-30 13:40:00,79.24,79.29,79.21,79.28,84063.0,75.0001,75.0474,74.9717,75.0379,84063.0
2019-08-30 13:50:00,79.29,79.31,79.24,79.29,120578.0,75.0474,75.0663,75.0001,75.0474,120578.0
2019-08-30 14:00:00,79.28,79.37,79.28,79.36,115268.0,75.0379,75.1231,75.0379,75.1137,115268.0
2019-08-30 14:10:00,79.36,79.4,79.35,79.38,113402.0,75.1137,75.1515,75.1042,75.1326,113402.0
2019-08-30 14:20:00,79.38,79.4,79.34,79.38,105475.0,75.1326,75.1515,75.0947,75.1326,105475.0
2019-08-30 14:30:00,79.39,79.42,79.28,79.3,270631.0,75.142,75.1704,75.0379,75.0569,270631.0
2019-08-30 14:40:00,79.29,79.32,79.21,79.22,145768.0,75.0474,75.0758,74.9717,74.9811,145768.0
2019-08-30 14:50:00,79.22,79.28,79.19,79.25,125103.0,74.9811,75.0379,74.9528,75.0095,125103.0
2019-08-30 15:00:00,79.25,79.29,79.13,79.21,187264.0,75.0095,75.0474,74.896,74.9717,187264.0
2019-08-30 15:10:00,79.21,79.22,79.12,79.15,515892.0,74.9717,74.9811,74.8865,74.9149,515892.0
2019-08-30 15:20:00,79.15,79.33,79.14,79.29,175598.0,74.9149,75.0853,74.9054,75.0474,175598.0
2019-08-30 15:30:00,79.29,79.41,79.28,79.39,352218.0,75.0474,75.161,75.0379,75.142,352218.0
2019-08-30 15:40:00,79.4,79.43,79.32,79.32,182960.0,75.1515,75.1799,75.0758,75.0758,182960.0
2019-08-30 15:50:00,79.33,79.58,79.33,79.52,2361012.0,75.0853,75.3219,75.0853,75.2651,2361012.0
2019-09-03 09:30:00,78.87,79.17,78.79,79.05,452590.0,74.6499,74.9338,74.5742,74.8202,452590.0
2019-09-03 09:40:00,79.06,79.1,78.83,78.94,372438.0,74.8297,74.8676,74.612,74.7161,372438.0
2019-09-03 09:50:00,78.94,79.2,78.94,79.12,196429.0,74.7161,74.9622,74.7161,74.8865,196429.0
2019-09-03 10:00:00,79.04,79.11,78.39,78.5,818845.0,74.8108,74.877,74.1956,74.2997,818845.0
2019-09-03 10:10:00,78.5,78.58,78.32,78.48,482467.0,74.2997,74.3754,74.1293,74.2807,482467.0
2019-09-03 10:20:00,78.48,78.65,78.38,78.64,462294.0,74.2807,74.4416,74.1861,74.4322,462294.0
2019-09-03 10:30:00,78.64,78.65,78.47,78.58,364758.0,74.4322,74.4416,74.2713,74.3754,364758.0
2019-09-03 10:40:00,78.58,78.9,78.56,78.71,377711.0,74.3754,74.6783,74.3565,74.4984,377711.0
2019-09-03 10:50:00,78.72,78.82,78.67,78.82,154125.0,74.5079,74.6025,74.4606,74.6025,154125.0
2019-09-03 11:00:00,78.82,78.82,78.65,78.66,159954.0,74.6025,74.6025,74.4416,74.4511,159954.0
2019-09-03 11:10:00,78.67,78.68,78.46,78.58,187516.0,74.4606,74.47,74.2618,74.3754,187516.0
2019-09-03 11:20:00,78.58,78.71,78.56,78.66,273961.0,74.3754,74.4984,74.3565,74.4511,273961.0
2019-09-03 11:30:00,78.65,78.78,78.54,78.71,266368.0,74.4416,74.5647,74.3375,74.4984,266368.0
2019-09-03 11:40:00,78.72,78.86,78.65,78.82,259059.0,74.5079,74.6404,74.4416,74.6025,259059.0
2019-09-03 11:50:00,78.82,78.82,78.7,78.73,128262.0,74.6025,74.6025,74.489,74.5174,128262.0
2019-09-03 12:00:00,78.73,78.81,78.63,78.65,116517.0,74.5174,74.5931,74.4227,74.4416,116517.0
2019-09-03 12:10:00,78.66,78.72,78.64,78.69,79103.0,74.4511,74.5079,74.4322,74.4795,79103.0
2019-09-03 12:20:00,78.69,78.74,78.62,78.66,84564.0,74.4795,74.5268,74.4133,74.4511,84564.0
2019-09-03 12:30:00,78.65,78.68,78.57,78.66,73279.0,74.4416,74.47,74.3659,74.4511,73279.0
2019-09-03 12:40:00,78.66,78.73,78.61,78.71,41861.0,74.4511,74.5174,74.4038,74.4984,41861.0
2019-09-03 12:50:00,78.7,78.7,78.53,78.58,96650.0,74.489,74.489,74.3281,74.3754,96650.0
2019-09-03 13:00:00,78.58,78.66,78.47,78.57,99118.0,74.3754,74.4511,74.2713,74.3659,99118.0
2019-09-03 13:10:00,78.56,78.59,78.5,78.54,90585.0,74.3565,74.3849,74.2997,74.3375,90585.0
2019-09-03 13:20:00,78.54,78.54,78.45,78.51,68453.0,74.3375,74.3375,74.2523,74.3091,68453.0
2019-09-03 13:30:00,78.5,78.51,78.39,78.43,118988.0,74.2997,74.3091,74.1956,74.2334,118988.0
2019-09-03 13:40:00,78.42,78.44,78.32,78.38,154637.0,74.224,74.2429,74.1293,74.1861,154637.0
2019-09-03 13:50:00,78.38,78.39,78.28,78.3,93495.0,74.1861,74.1956,74.0914,74.1104,93495.0
2019-09-03 14:00:00,78.3,78.41,78.29,78.35,317410.0,74.1104,74.2145,74.1009,74.1577,317410.0
2019-09-03 14:10:00,78.35,78.41,78.29,78.3,622714.0,74.1577,74.2145,74.1009,74.1104,622714.0
2019-09-03 14:20:00,78.31,78.39,78.28,78.37,245011.0,74.1198,74.1956,74.0914,74.1766,245011.0
2019-09-03 14:30:00,78.36,78.44,78.35,78.42,147625.0,74.1672,74.2429,74.1577,74.224,147625.0
2019-09-03 14:40:00,78.42,78.45,78.38,78.45,129851.0,74.224,74.2523,74.1861,74.2523,129851.0
2019-09-03 14:50:00,78.45,78.5,78.4,78.45,285855.0,74.2523,74.2997,74.205,74.2523,285855.0
2019-09-03 15:00:00,78.45,78.47,78.39,78.45,290118.0,74.2523,74.2713,74.1956,74.2523,290118.0
2019-09-03 15:10:00,78.45,78.56,78.43,78.54,209163.0,74.2523,74.3565,74.2334,74.3375,209163.0
2019-09-03 15:20:00,78.55,78.61,78.54,78.58,317653.0,74.347,74.4038,74.3375,74.3754,317653.0
2019-09-03 15:30:00,78.58,78.64,78.55,78.59,290462.0,74.3754,74.4322,74.347,74.3849,290462.0
2019-09-03 15:40:00,78.6,78.7,78.55,78.62,473897.0,74.3943,74.489,74.347,74.4133,473897.0
2019-09-03 15:50:00,78.62,78.7,78.54,78.57,1550406.0,74.4133,74.489,74.3375,74.3659,1550406.0
2019-09-04 09:30:00,79.41,79.59,79.37,79.53,251005.0,75.161,75.3313,75.1231,75.2746,251005.0
2019-09-04 09:40:00,79.54,79.74,79.48,79.59,340456.0,75.284,75.4733,75.2272,75.3313,340456.0
2019-09-04 09:50:00,79.58,79.64,79.5,79.55,165901.0,75.3219,75.3787,75.2462,75.2935,165901.0
2019-09-04 10:00:00,79.54,79.62,79.47,79.47,199732.0,75.284,75.3597,75.2178,75.2178,199732.0
2019-09-04 10:10:00,79.46,79.48,79.33,79.45,169700.0,75.2083,75.2272,75.0853,75.1988,169700.0
2019-09-04 10:20:00,79.45,79.5,79.39,79.49,167970.0,75.1988,75.2462,75.142,75.2367,167970.0
2019-09-04 10:30:00,79.49,79.54,79.46,79.5,126408.0,75.2367,75.284,75.2083,75.2462,126408.0
2019-09-04 10:40:00,79.5,79.53,79.45,79.52,93151.0,75.2462,75.2746,75.1988,75.2651,93151.0
2019-09-04 10:50:00,79.53,79.57,79.48,79.56,187144.0,75.2746,75.3124,75.2272,75.303,187144.0
2019-09-04 11:00:00,79.57,79.61,79.55,79.57,77409.0,75.3124,75.3503,75.2935,75.3124,77409.0
2019-09-04 11:10:00,79.58,79.59,79.54,79.57,80737.0,75.3219,75.3313,75.284,75.3124,80737.0
2019-09-04 11:20:00,79.57,79.67,79.55,79.66,70293.0,75.3124,75.4071,75.2935,75.3976,70293.0
2019-09-04 11:30:00,79.65,79.74,79.64,79.71,227098.0,75.3881,75.4733,75.3787,75.4449,227098.0
2019-09-04 11:40:00,79.72,79.78,79.72,79.74,202286.0,75.4544,75.5112,75.4544,75.4733,202286.0
2019-09-04 11:50:00,79.75,79.76,79.71,79.74,76323.0,75.4828,75.4923,75.4449,75.4733,76323.0
2019-09-04 12:00:00,79.73,79.78,79.71,79.73,98139.0,75.4639,75.5112,75.4449,75.4639,98139.0
2019-09-04 12:10:00,79.73,79.74,79.59,79.64,70477.0,75.4639,75.4733,75.3313,75.3787,70477.0
2019-09-04 12:20:00,79.64,79.64,79.61,79.63,53505.0,75.3787,75.3787,75.3503,75.3692,53505.0
2019-09-04 12:30:00,79.64,79.66,79.59,79.63,105182.0,75.3787,75.3976,75.3313,75.3692,105182.0
2019-09-04 12:40:00,79.62,79.81,79.61,79.8,166527.0,75.3597,75.5396,75.3503,75.5301,166527.0
2019-09-04 12:50:00,79.8,79.82,79.77,79.78,148539.0,75.5301,75.549,75.5017,75.5112,148539.0
2019-09-04 13:00:00,79.78,79.83,79.77,79.82,73675.0,75.5112,75.5585,75.5017,75.549,73675.0
2019-09-04 13:10:00,79.81,79.83,79.78,79.81,50477.0,75.5396,75.5585,75.5112,75.5396,50477.0
2019-09-04 13:20:00,79.81,79.86,79.8,79.85,55093.0,75.5396,75.5869,75.5301,75.5774,55093.0
2019-09-04 13:30:00,79.86,79.87,79.79,79.79,76513.0,75.5869,75.5964,75.5206,75.5206,76513.0
2019-09-04 13:40:00,79.8,79.8,79.72,79.76,65205.0,75.5301,75.5301,75.4544,75.4923,65205.0
2019-09-04 13:50:00,79.76,79.77,79.7,79.72,60665.0,75.4923,75.5017,75.4355,75.4544,60665.0
2019-09-04 14:00:00,79.73,79.77,79.69,79.72,102627.0,75.4639,75.5017,75.426,75.4544,102627.0
2019-09-04 14:10:00,79.72,79.73,79.64,79.69,102408.0,75.4544,75.4639,75.3787,75.426,102408.0
2019-09-04 14:20:00,79.7,79.74,79.68,79.73,94226.0,75.4355,75.4733,75.4165,75.4639,94226.0
2019-09-04 14:30:00,79.72,79.76,79.69,79.74,127641.0,75.4544,75.4923,75.426,75.4733,127641.0
2019-09-04 14:40:00,79.75,79.79,79.74,79.77,103185.0,75.4828,75.5206,75.4733,75.5017,103185.0
2019-09-04 14:50:00,79.77,79.78,79.72,79.74,64649.0,75.5017,75.5112,75.4544,75.4733,64649.0
2019-09-04 15:00:00,79.74,79.8,79.73,79.79,90914.0,75.4733,75.5301,75.4639,75.5206,90914.0
2019-09-04 15:10:00,79.8,79.85,79.79,79.81,275125.0,75.5301,75.5774,75.5206,75.5396,275125.0
2019-09-04 15:20:00,79.81,79.85,79.79,79.85,175314.0,75.5396,75.5774,75.5206,75.5774,175314.0
2019-09-04 15:30:00,79.85,79.92,79.84,79.9,259091.0,75.5774,75.6437,75.568,75.6248,259091.0
2019-09-04 15:40:00,79.91,79.94,79.86,79.9,339958.0,75.6342,75.6626,75.5869,75.6248,339958.0
2019-09-04 15:50:00,79.89,79.94,79.86,79.91,1565494.0,75.6153,75.6626,75.5869,75.6342,1565494.0
2019-09-05 09:30:00,80.95,81.29,80.91,81.27,634098.0,76.6186,76.9404,76.5807,76.9215,634098.0
2019-09-05 09:40:00,81.28,81.49,81.25,81.43,529530.0,76.9309,77.1297,76.9025,77.0729,529530.0
2019-09-05 09:50:00,81.44,81.57,81.43,81.5,221892.0,77.0824,77.2054,77.0729,77.1391,221892.0
2019-09-05 10:00:00,81.5,81.69,81.5,81.61,602666.0,77.1391,77.319,77.1391,77.2433,602666.0
2019-09-05 10:10:00,81.62,81.9,81.56,81.89,307017.0,77.2527,77.5177,77.1959,77.5083,307017.0
2019-09-05 10:20:00,81.88,81.89,81.71,81.76,310556.0,77.4988,77.5083,77.3379,77.3852,310556.0
2019-09-05 10:30:00,81.76,81.86,81.73,81.77,235276.0,77.3852,77.4799,77.3568,77.3947,235276.0
2019-09-05 10:40:00,81.77,81.8,81.59,81.61,198894.0,77.3947,77.4231,77.2243,77.2433,198894.0
2019-09-05 10:50:00,81.61,81.66,81.56,81.6,174552.0,77.2433,77.2906,77.1959,77.2338,174552.0
2019-09-05 11:00:00,81.59,81.71,81.56,81.61,322506.0,77.2243,77.3379,77.1959,77.2433,322506.0
2019-09-05 11:10:00,81.61,81.65,81.51,81.55,111232.0,77.2433,77.2811,77.1486,77.1865,111232.0
2019-09-05 11:20:00,81.54,81.58,81.51,81.57,121305.0,77.177,77.2149,77.1486,77.2054,121305.0
2019-09-05 11:30:00,81.57,81.61,81.5,81.55,168387.0,77.2054,77.2433,77.1391,77.1865,168387.0
2019-09-05 11:40:00,81.55,81.57,81.42,81.45,98767.0,77.1865,77.2054,77.0634,77.0918,98767.0
2019-09-05 11:50:00,81.45,81.46,81.39,81.4,56001.0,77.0918,77.1013,77.035,77.0445,56001.0
2019-09-05 12:00:00,81.4,81.46,81.36,81.4,132792.0,77.0445,77.1013,77.0066,77.0445,132792.0
2019-09-05 12:10:00,81.39,81.5,81.39,81.45,107042.0,77.035,77.1391,77.035,77.0918,107042.0
2019-09-05 12:20:00,81.45,81.46,81.33,81.37,123679.0,77.0918,77.1013,76.9782,77.0161,123679.0
2019-09-05 12:30:00,81.37,81.42,81.33,81.39,62109.0,77.0161,77.0634,76.9782,77.035,62109.0
2019-09-05 12:40:00,81.39,81.44,81.37,81.39,88114.0,77.035,77.0824,77.0161,77.035,88114.0
2019-09-05 12:50:00,81.39,81.42,81.38,81.41,67412.0,77.035,77.0634,77.0256,77.054,67412.0
2019-09-05 13:00:00,81.41,81.45,81.25,81.3,221499.0,77.054,77.0918,76.9025,76.9499,221499.0
2019-09-05 13:10:00,81.31,81.35,81.3,81.34,73860.0,76.9593,76.9972,76.9499,76.9877,73860.0
2019-09-05 13:20:00,81.34,81.44,81.34,81.42,75624.0,76.9877,77.0824,76.9877,77.0634,75624.0
2019-09-05 13:30:00,81.42,81.43,81.33,81.36,83889.0,77.0634,77.0729,76.9782,77.0066,83889.0
2019-09-05 13:40:00,81.35,81.39,81.33,81.34,83607.0,76.9972,77.035,76.9782,76.9877,83607.0
2019-09-05 13:50:00,81.35,81.39,81.34,81.35,92372.0,76.9972,77.035,76.9877,76.9972,92372.0
2019-09-05 14:00:00,81.36,81.39,81.31,81.38,74118.0,77.0066,77.035,76.9593,77.0256,74118.0
2019-09-05 14:10:00,81.39,81.47,81.38,81.44,284349.0,77.035,77.1108,77.0256,77.0824,284349.0
2019-09-05 14:20:00,81.43,81.44,81.36,81.42,111211.0,77.0729,77.0824,77.0066,77.0634,111211.0
2019-09-05 14:30:00,81.42,81.45,81.39,81.42,84589.0,77.0634,77.0918,77.035,77.0634,84589.0
2019-09-05 14:40:00,81.42,81.53,81.41,81.51,170297.0,77.0634,77.1675,77.054,77.1486,170297.0
2019-09-05 14:50:00,81.51,81.55,81.48,81.51,126138.0,77.1486,77.1865,77.1202,77.1486,126138.0
2019-09-05 15:00:00,81.51,81.62,81.51,81.54,262310.0,77.1486,77.2527,77.1486,77.177,262310.0
2019-09-05 15:10:00,81.54,81.61,81.54,81.6,127349.0,77.177,77.2433,77.177,77.2338,127349.0
2019-09-05 15:20:00,81.6,81.63,81.57,81.59,144086.0,77.2338,77.2622,77.2054,77.2243,144086.0
2019-09-05 15:30:00,81.6,81.67,81.59,81.61,280540.0,77.2338,77.3001,77.2243,77.2433,280540.0
2019-09-05 15:40:00,81.62,81.64,81.54,81.55,409035.0,77.2527,77.2717,77.177,77.1865,409035.0
2019-09-05 15:50:00,81.55,81.64,81.5,81.59,1458080.0,77.1865,77.2717,77.1391,77.2243,1458080.0
2019-09-06 09:30:00,81.75,81.79,81.28,81.36,278055.0,77.3758,77.4136,76.9309,77.0066,278055.0
2019-09-06 09:40:00,81.36,81.68,81.34,81.65,286395.0,77.0066,77.3095,76.9877,77.2811,286395.0
2019-09-06 09:50:00,81.64,81.65,81.39,81.47,189395.0,77.2717,77.2811,77.035,77.1108,189395.0
2019-09-06 10:00:00,81.48,81.54,81.39,81.44,180210.0,77.1202,77.177,77.035,77.0824,180210.0
2019-09-06 10:10:00,81.43,81.57,81.41,81.49,171490.0,77.0729,77.2054,77.054,77.1297,171490.0
2019-09-06 10:20:00,81.49,81.61,81.47,81.61,259761.0,77.1297,77.2433,77.1108,77.2433,259761.0
2019-09-06 10:30:00,81.61,81.64,81.54,81.62,218825.0,77.2433,77.2717,77.177,77.2527,218825.0
2019-09-06 10:40:00,81.63,81.74,81.63,81.73,285234.0,77.2622,77.3663,77.2622,77.3568,285234.0
2019-09-06 10:50:00,81.73,81.75,81.64,81.66,220373.0,77.3568,77.3758,77.2717,77.2906,220373.0
2019-09-06 11:00:00,81.67,81.73,81.65,81.68,72304.0,77.3001,77.3568,77.2811,77.3095,72304.0
2019-09-06 11:10:00,81.68,81.71,81.62,81.65,132872.0,77.3095,77.3379,77.2527,77.2811,132872.0
2019-09-06 11:20:00,81.65,81.68,81.61,81.64,325527.0,77.2811,77.3095,77.2433,77.2717,325527.0
2019-09-06 11:30:00,81.65,81.66,81.55,81.62,191260.0,77.2811,77.2906,77.1865,77.2527,191260.0
2019-09-06 11:40:00,81.62,81.64,81.6,81.61,107654.0,77.2527,77.2717,77.2338,77.2433,107654.0
2019-09-06 11:50:00,81.61,81.61,81.53,81.55,173646.0,77.2433,77.2433,77.1675,77.1865,173646.0
2019-09-06 12:00:00,81.55,81.61,81.52,81.56,196264.0,77.1865,77.2433,77.1581,77.1959,196264.0
2019-09-06 12:10:00,81.55,81.58,81.53,81.56,91767.0,77.1865,77.2149,77.1675,77.1959,91767.0
2019-09-06 12:20:00,81.56,81.58,81.54,81.55,98167.0,77.1959,77.2149,77.177,77.1865,98167.0
2019-09-06 12:30:00,81.56,81.57,81.5,81.56,140869.0,77.1959,77.2054,77.1391,77.1959,140869.0
2019-09-06 12:40:00,81.56,81.57,81.39,81.41,131195.0,77.1959,77.2054,77.035,77.054,131195.0
2019-09-06 12:50:00,81.4,81.51,81.3,81.5,236225.0,77.0445,77.1486,76.9499,77.1391,236225.0
2019-09-06 13:00:00,81.49,81.61,81.49,81.56,162146.0,77.1297,77.2433,77.1297,77.1959,162146.0
2019-09-06 13:10:00,81.56,81.67,81.55,81.64,107326.0,77.1959,77.3001,77.1865,77.2717,107326.0
2019-09-06 13:20:00,81.64,81.72,81.63,81.71,146427.0,77.2717,77.3474,77.2622,77.3379,146427.0
2019-09-06 13:30:00,81.71,81.79,81.7,81.78,199818.0,77.3379,77.4136,77.3284,77.4042,199818.0
2019-09-06 13:40:00,81.77,81.77,81.71,81.74,73289.0,77.3947,77.3947,77.3379,77.3663,73289.0
2019-09-06 13:50:00,81.75,81.77,81.72,81.76,98828.0,77.3758,77.3947,77.3474,77.3852,98828.0
2019-09-06 14:00:00,81.77,81.78,81.7,81.73,140125.0,77.3947,77.4042,77.3284,77.3568,140125.0
2019-09-06 14:10:00,81.73,81.74,81.69,81.7,122238.0,77.3568,77.3663,77.319,77.3284,122238.0
2019-09-06 14:20:00,81.71,81.74,81.68,81.74,168589.0,77.3379,77.3663,77.3095,77.3663,168589.0
2019-09-06 14:30:00,81.73,81.79,81.71,81.73,213733.0,77.3568,77.4136,77.3379,77.3568,213733.0
2019-09-06 14:40:00,81.74,81.75,81.7,81.74,119022.0,77.3663,77.3758,77.3284,77.3663,119022.0
2019-09-06 14:50:00,81.74,81.75,81.68,81.7,129983.0,77.3663,77.3758,77.3095,77.3284,129983.0
2019-09-06 15:00:00,81.7,81.72,81.68,81.69,111265.0,77.3284,77.3474,77.3095,77.319,111265.0
2019-09-06 15:10:00,81.69,81.7,81.66,81.68,235426.0,77.319,77.3284,77.2906,77.3095,235426.0
2019-09-06 15:20:00,81.67,81.74,81.67,81.73,178622.0,77.3001,77.3663,77.3001,77.3568,178622.0
2019-09-06 15:30:00,81.73,81.75,81.65,81.66,317047.0,77.3568,77.3758,77.2811,77.2906,317047.0
2019-09-06 15:40:00,81.67,81.67,81.52,81.56,335166.0,77.3001,77.3001,77.1581,77.1959,335166.0
2019-09-06 15:50:00,81.56,81.56,81.41,81.5,1177880.0,77.1959,77.1959,77.054,77.1391,1177880.0
2019-09-09 09:30:00,81.87,81.92,81.53,81.56,429616.0,77.4894,77.5367,77.1675,77.1959,429616.0
2019-09-09 09:40:00,81.57,81.64,81.47,81.5,335169.0,77.2054,77.2717,77.1108,77.1391,335169.0
2019-09-09 09:50:00,81.49,81.55,81.21,81.21,406231.0,77.1297,77.1865,76.8647,76.8647,406231.0
2019-09-09 10:00:00,81.22,81.3,81.16,81.16,169167.0,76.8741,76.9499,76.8173,76.8173,169167.0
2019-09-09 10:10:00,81.16,81.18,81.07,81.11,209639.0,76.8173,76.8363,76.7322,76.77,209639.0
2019-09-09 10:20:00,81.1,81.18,80.99,81.13,533461.0,76.7606,76.8363,76.6564,76.7889,533461.0
2019-09-09 10:30:00,81.13,81.21,81.09,81.17,394186.0,76.7889,76.8647,76.7511,76.8268,394186.0
2019-09-09 10:40:00,81.17,81.28,81.16,81.28,134995.0,76.8268,76.9309,76.8173,76.9309,134995.0
2019-09-09 10:50:00,81.28,81.37,81.28,81.32,116023.0,76.9309,77.0161,76.9309,76.9688,116023.0
2019-09-09 11:00:00,81.33,81.39,81.23,81.27,257781.0,76.9782,77.035,76.8836,76.9215,257781.0
2019-09-09 11:10:00,81.28,81.34,81.21,81.28,190156.0,76.9309,76.9877,76.8647,76.9309,190156.0
2019-09-09 11:20:00,81.28,81.34,81.25,81.32,145882.0,76.9309,76.9877,76.9025,76.9688,145882.0
2019-09-09 11:30:00,81.31,81.36,81.29,81.29,137190.0,76.9593,77.0066,76.9404,76.9404,137190.0
2019-09-09 11:40:00,81.3,81.32,81.21,81.24,139470.0,76.9499,76.9688,76.8647,76.8931,139470.0
2019-09-09 11:50:00,81.24,81.3,81.21,81.26,135403.0,76.8931,76.9499,76.8647,76.912,135403.0
2019-09-09 12:00:00,81.26,81.29,81.14,81.15,110891.0,76.912,76.9404,76.7984,76.8079,110891.0
2019-09-09 12:10:00,81.14,81.15,80.93,80.93,187499.0,76.7984,76.8079,76.5996,76.5996,187499.0
2019-09-09 12:20:00,80.94,80.97,80.82,80.84,295609.0,76.6091,76.6375,76.4955,76.5145,295609.0
2019-09-09 12:30:00,80.83,80.85,80.61,80.67,519747.0,76.505,76.5239,76.2968,76.3536,519747.0
2019-09-09 12:40:00,80.67,80.75,80.67,80.69,104370.0,76.3536,76.4293,76.3536,76.3725,104370.0
2019-09-09 12:50:00,80.7,80.87,80.69,80.85,250251.0,76.382,76.5429,76.3725,76.5239,250251.0
2019-09-09 13:00:00,80.85,80.87,80.79,80.83,105220.0,76.5239,76.5429,76.4671,76.505,105220.0
2019-09-09 13:10:00,80.84,80.85,80.76,80.77,129894.0,76.5145,76.5239,76.4387,76.4482,129894.0
2019-09-09 13:20:00,80.76,80.77,80.61,80.63,103931.0,76.4387,76.4482,76.2968,76.3157,103931.0
2019-09-09 13:30:00,80.62,80.63,80.5,80.57,204914.0,76.3062,76.3157,76.1927,76.2589,204914.0
2019-09-09 13:40:00,80.57,80.67,80.53,80.66,231329.0,76.2589,76.3536,76.2211,76.3441,231329.0
2019-09-09 13:50:00,80.66,80.71,80.64,80.65,88926.0,76.3441,76.3914,76.3252,76.3346,88926.0
2019-09-09 14:00:00,80.64,80.67,80.6,80.61,100883.0,76.3252,76.3536,76.2873,76.2968,100883.0
2019-09-09 14:10:00,80.61,80.62,80.55,80.56,70332.0,76.2968,76.3062,76.24,76.2494,70332.0
2019-09-09 14:20:00,80.55,80.57,80.46,80.48,110607.0,76.24,76.2589,76.1548,76.1737,110607.0
2019-09-09 14:30:00,80.48,80.58,80.46,80.55,142860.0,76.1737,76.2684,76.1548,76.24,142860.0
2019-09-09 14:40:00,80.55,80.6,80.52,80.58,199678.0,76.24,76.2873,76.2116,76.2684,199678.0
2019-09-09 14:50:00,80.57,80.59,80.5,80.57,103961.0,76.2589,76.2778,76.1927,76.2589,103961.0
2019-09-09 15:00:00,80.56,80.72,80.52,80.63,363037.0,76.2494,76.4009,76.2116,76.3157,363037.0
2019-09-09 15:10:00,80.63,80.82,80.63,80.81,325053.0,76.3157,76.4955,76.3157,76.4861,325053.0
2019-09-09 15:20:00,80.81,80.83,80.76,80.79,184785.0,76.4861,76.505,76.4387,76.4671,184785.0
2019-09-09 15:30:00,80.79,80.86,80.75,80.84,234232.0,76.4671,76.5334,76.4293,76.5145,234232.0
2019-09-09 15:40:00,80.84,80.93,80.8,80.9,511901.0,76.5145,76.5996,76.4766,76.5713,511901.0
2019-09-09 15:50:00,80.89,80.96,80.84,80.91,1472580.0,76.5618,76.628,76.5145,76.5807,1472580.0
2019-09-10 09:30:00,80.52,80.52,79.94,79.94,575837.0,76.2116,76.2116,75.6626,75.6626,575837.0
2019-09-10 09:40:00,79.94,79.94,79.67,79.78,706716.0,75.6626,75.6626,75.4071,75.5112,706716.0
2019-09-10 09:50:00,79.79,79.79,79.57,79.76,502700.0,75.5206,75.5206,75.3124,75.4923,502700.0
2019-09-10 10:00:00,79.76,79.81,79.64,79.71,377691.0,75.4923,75.5396,75.3787,75.4449,377691.0
2019-09-10 10:10:00,79.7,79.91,79.65,79.9,268483.0,75.4355,75.6342,75.3881,75.6248,268483.0
2019-09-10 10:20:00,79.9,80.11,79.84,80.06,200660.0,75.6248,75.8235,75.568,75.7762,200660.0
2019-09-10 10:30:00,80.07,80.15,79.96,80.05,344366.0,75.7857,75.8614,75.6816,75.7667,344366.0
2019-09-10 10:40:00,80.06,80.12,79.98,80.05,170139.0,75.7762,75.833,75.7005,75.7667,170139.0
2019-09-10 10:50:00,80.04,80.1,79.82,79.83,130912.0,75.7573,75.8141,75.549,75.5585,130912.0
2019-09-10 11:00:00,79.83,79.91,79.79,79.87,158133.0,75.5585,75.6342,75.5206,75.5964,158133.0
2019-09-10 11:10:00,79.87,79.9,79.79,79.84,149344.0,75.5964,75.6248,75.5206,75.568,149344.0
2019-09-10 11:20:00,79.85,79.86,79.67,79.74,127958.0,75.5774,75.5869,75.4071,75.4733,127958.0
2019-09-10 11:30:00,79.73,79.81,79.7,79.74,88788.0,75.4639,75.5396,75.4355,75.4733,88788.0
2019-09-10 11:40:00,79.74,80.02,79.65,79.96,303061.0,75.4733,75.7383,75.3881,75.6816,303061.0
2019-09-10 11:50:00,79.97,80.12,79.95,80.01,254750.0,75.691,75.833,75.6721,75.7289,254750.0
2019-09-10 12:00:00,80.01,80.02,79.88,79.97,210917.0,75.7289,75.7383,75.6058,75.691,210917.0
2019-09-10 12:10:00,79.97,80.08,79.92,80.08,98115.0,75.691,75.7951,75.6437,75.7951,98115.0
2019-09-10 12:20:00,80.09,80.27,80.09,80.16,142179.0,75.8046,75.975,75.8046,75.8708,142179.0
2019-09-10 12:30:00,80.15,80.21,80.12,80.12,126420.0,75.8614,75.9182,75.833,75.833,126420.0
2019-09-10 12:40:00,80.12,80.29,80.11,80.28,108101.0,75.833,75.9939,75.8235,75.9844,108101.0
2019-09-10 12:50:00,80.28,80.37,80.27,80.29,86740.0,75.9844,76.0696,75.975,75.9939,86740.0
2019-09-10 13:00:00,80.29,80.3,80.11,80.14,148896.0,75.9939,76.0034,75.8235,75.8519,148896.0
2019-09-10 13:10:00,80.13,80.16,79.96,80.03,241334.0,75.8425,75.8708,75.6816,75.7478,241334.0
2019-09-10 13:20:00,80.04,80.18,80.01,80.08,125104.0,75.7573,75.8898,75.7289,75.7951,125104.0
2019-09-10 13:30:00,80.08,80.19,80.07,80.16,67192.0,75.7951,75.8992,75.7857,75.8708,67192.0
2019-09-10 13:40:00,80.16,80.18,80.1,80.17,97092.0,75.8708,75.8898,75.8141,75.8803,97092.0
2019-09-10 13:50:00,80.17,80.21,80.01,80.03,73814.0,75.8803,75.9182,75.7289,75.7478,73814.0
2019-09-10 14:00:00,80.02,80.09,79.93,80.0,198739.0,75.7383,75.8046,75.6532,75.7194,198739.0
2019-09-10 14:10:00,79.98,80.03,79.93,79.98,120361.0,75.7005,75.7478,75.6532,75.7005,120361.0
2019-09-10 14:20:00,79.99,80.06,79.94,79.96,114757.0,75.7099,75.7762,75.6626,75.6816,114757.0
2019-09-10 14:30:00,79.96,80.06,79.91,79.95,161734.0,75.6816,75.7762,75.6342,75.6721,161734.0
2019-09-10 14:40:00,79.93,79.95,79.86,79.91,125412.0,75.6532,75.6721,75.5869,75.6342,125412.0
2019-09-10 14:50:00,79.9,80.01,79.88,79.98,173209.0,75.6248,75.7289,75.6058,75.7005,173209.0
2019-09-10 15:00:00,79.99,80.03,79.95,79.96,125778.0,75.7099,75.7478,75.6721,75.6816,125778.0
2019-09-10 15:10:00,79.96,80.03,79.94,80.02,124460.0,75.6816,75.7478,75.6626,75.7383,124460.0
2019-09-10 15:20:00,80.02,80.02,79.92,79.95,149607.0,75.7383,75.7383,75.6437,75.6721,149607.0
2019-09-10 15:30:00,79.95,80.04,79.93,80.02,191385.0,75.6721,75.7573,75.6532,75.7383,191385.0
2019-09-10 15:40:00,80.02,80.15,80.01,80.13,325857.0,75.7383,75.8614,75.7289,75.8425,325857.0
2019-09-10 15:50:00,80.13,80.52,80.13,80.52,989209.0,75.8425,76.2116,75.8425,76.2116,989209.0
2019-09-11 09:30:00,80.73,80.9,80.56,80.85,368907.0,76.4103,76.5713,76.2494,76.5239,368907.0
2019-09-11 09:40:00,80.86,80.96,80.71,80.89,539495.0,76.5334,76.628,76.3914,76.5618,539495.0
2019-09-11 09:50:00,80.89,80.92,80.76,80.84,301402.0,76.5618,76.5902,76.4387,76.5145,301402.0
2019-09-11 10:00:00,80.86,80.94,80.81,80.92,308065.0,76.5334,76.6091,76.4861,76.5902,308065.0
2019-09-11 10:10:00,80.93,81.09,80.88,81.05,251381.0,76.5996,76.7511,76.5523,76.7132,251381.0
2019-09-11 10:20:00,81.05,81.07,80.93,80.93,239470.0,76.7132,76.7322,76.5996,76.5996,239470.0
2019-09-11 10:30:00,80.92,81.03,80.92,80.95,264031.0,76.5902,76.6943,76.5902,76.6186,264031.0
2019-09-11 10:40:00,80.95,80.96,80.85,80.88,185262.0,76.6186,76.628,76.5239,76.5523,185262.0
2019-09-11 10:50:00,80.88,80.92,80.8,80.85,139447.0,76.5523,76.5902,76.4766,76.5239,139447.0
2019-09-11 11:00:00,80.85,80.89,80.78,80.81,130235.0,76.5239,76.5618,76.4577,76.4861,130235.0
2019-09-11 11:10:00,80.81,80.9,80.81,80.89,158474.0,76.4861,76.5713,76.4861,76.5618,158474.0
2019-09-11 11:20:00,80.89,80.96,80.87,80.91,144989.0,76.5618,76.628,76.5429,76.5807,144989.0
2019-09-11 11:30:00,80.92,81.06,80.92,81.01,167935.0,76.5902,76.7227,76.5902,76.6754,167935.0
2019-09-11 11:40:00,81.01,81.03,80.97,81.0,175341.0,76.6754,76.6943,76.6375,76.6659,175341.0
2019-09-11 11:50:00,80.99,81.08,80.97,81.05,173753.0,76.6564,76.7416,76.6375,76.7132,173753.0
2019-09-11 12:00:00,81.04,81.16,81.03,81.11,186985.0,76.7038,76.8173,76.6943,76.77,186985.0
2019-09-11 12:10:00,81.11,81.15,81.09,81.12,87251.0,76.77,76.8079,76.7511,76.7795,87251.0
2019-09-11 12:20:00,81.12,81.14,81.08,81.11,261025.0,76.7795,76.7984,76.7416,76.77,261025.0
2019-09-11 12:30:00,81.11,81.14,81.09,81.13,144097.0,76.77,76.7984,76.7511,76.7889,144097.0
2019-09-11 12:40:00,81.12,81.16,81.08,81.15,94675.0,76.7795,76.8173,76.7416,76.8079,94675.0
2019-09-11 12:50:00,81.15,81.24,81.12,81.16,266280.0,76.8079,76.8931,76.7795,76.8173,266280.0
2019-09-11 13:00:00,81.16,81.19,81.12,81.15,116172.0,76.8173,76.8457,76.7795,76.8079,116172.0
2019-09-11 13:10:00,81.15,81.21,81.14,81.19,82726.0,76.8079,76.8647,76.7984,76.8457,82726.0
2019-09-11 13:20:00,81.19,81.21,81.08,81.08,120946.0,76.8457,76.8647,76.7416,76.7416,120946.0
2019-09-11 13:30:00,81.1,81.13,81.09,81.12,107433.0,76.7606,76.7889,76.7511,76.7795,107433.0
2019-09-11 13:40:00,81.12,81.12,81.0,81.04,140334.0,76.7795,76.7795,76.6659,76.7038,140334.0
2019-09-11 13:50:00,81.04,81.06,81.0,81.04,99385.0,76.7038,76.7227,76.6659,76.7038,99385.0
2019-09-11 14:00:00,81.04,81.08,81.0,81.08,76101.0,76.7038,76.7416,76.6659,76.7416,76101.0
2019-09-11 14:10:00,81.08,81.09,81.03,81.05,147637.0,76.7416,76.7511,76.6943,76.7132,147637.0
2019-09-11 14:20:00,81.05,81.08,81.01,81.02,114342.0,76.7132,76.7416,76.6754,76.6848,114342.0
2019-09-11 14:30:00,81.02,81.02,80.98,81.01,119846.0,76.6848,76.6848,76.647,76.6754,119846.0
2019-09-11 14:40:00,81.01,81.07,80.96,80.97,123719.0,76.6754,76.7322,76.628,76.6375,123719.0
2019-09-11 14:50:00,80.97,81.05,80.94,81.05,100221.0,76.6375,76.7132,76.6091,76.7132,100221.0
2019-09-11 15:00:00,81.05,81.13,81.05,81.11,102421.0,76.7132,76.7889,76.7132,76.77,102421.0
2019-09-11 15:10:00,81.1,81.15,81.1,81.12,78317.0,76.7606,76.8079,76.7606,76.7795,78317.0
2019-09-11 15:20:00,81.13,81.14,81.09,81.12,228552.0,76.7889,76.7984,76.7511,76.7795,228552.0
2019-09-11 15:30:00,81.13,81.22,81.12,81.21,553560.0,76.7889,76.8741,76.7795,76.8647,553560.0
2019-09-11 15:40:00,81.21,81.25,81.11,81.17,481668.0,76.8647,76.9025,76.77,76.8268,481668.0
2019-09-11 15:50:00,81.17,81.34,81.17,81.31,1166321.0,76.8268,76.9877,76.8268,76.9593,1166321.0
2019-09-12 09:30:00,81.82,81.96,81.76,81.83,503034.0,77.442,77.5745,77.3852,77.4515,503034.0
2019-09-12 09:40:00,81.85,81.91,81.48,81.51,662332.0,77.4704,77.5272,77.1202,77.1486,662332.0
2019-09-12 09:50:00,81.5,81.69,81.41,81.68,497945.0,77.1391,77.319,77.054,77.3095,497945.0
2019-09-12 10:00:00,81.68,81.86,81.64,81.82,267593.0,77.3095,77.4799,77.2717,77.442,267593.0
2019-09-12 10:10:00,81.82,82.33,81.75,82.25,1304012.0,77.442,77.9247,77.3758,77.849,1304012.0
2019-09-12 10:20:00,82.26,82.42,82.15,82.23,597871.0,77.8585,78.0099,77.7544,77.8301,597871.0
2019-09-12 10:30:00,82.24,82.27,82.05,82.11,298127.0,77.8396,77.8679,77.6597,77.7165,298127.0
2019-09-12 10:40:00,82.11,82.18,82.02,82.12,209163.0,77.7165,77.7828,77.6313,77.726,209163.0
2019-09-12 10:50:00,82.13,82.13,81.53,81.77,1063745.0,77.7354,77.7354,77.1675,77.3947,1063745.0
2019-09-12 11:00:00,81.76,81.79,81.58,81.67,193062.0,77.3852,77.4136,77.2149,77.3001,193062.0
2019-09-12 11:10:00,81.68,81.86,81.65,81.86,113655.0,77.3095,77.4799,77.2811,77.4799,113655.0
2019-09-12 11:20:00,81.87,81.96,81.82,81.85,152924.0,77.4894,77.5745,77.442,77.4704,152924.0
2019-09-12 11:30:00,81.86,81.89,81.8,81.83,114902.0,77.4799,77.5083,77.4231,77.4515,114902.0
2019-09-12 11:40:00,81.83,81.9,81.79,81.88,148200.0,77.4515,77.5177,77.4136,77.4988,148200.0
2019-09-12 11:50:00,81.88,81.99,81.87,81.93,156259.0,77.4988,77.6029,77.4894,77.5461,156259.0
2019-09-12 12:00:00,81.93,81.96,81.76,81.8,96582.0,77.5461,77.5745,77.3852,77.4231,96582.0
2019-09-12 12:10:00,81.8,81.88,81.76,81.76,76243.0,77.4231,77.4988,77.3852,77.3852,76243.0
2019-09-12 12:20:00,81.77,81.91,81.77,81.9,101076.0,77.3947,77.5272,77.3947,77.5177,101076.0
2019-09-12 12:30:00,81.91,81.98,81.91,81.92,85285.0,77.5272,77.5935,77.5272,77.5367,85285.0
2019-09-12 12:40:00,81.92,82.04,81.91,82.01,89878.0,77.5367,77.6503,77.5272,77.6219,89878.0
2019-09-12 12:50:00,82.01,82.1,81.99,82.08,54193.0,77.6219,77.707,77.6029,77.6881,54193.0
2019-09-12 13:00:00,82.08,82.22,82.04,82.05,327307.0,77.6881,77.8206,77.6503,77.6597,327307.0
2019-09-12 13:10:00,82.05,82.07,82.0,82.02,120655.0,77.6597,77.6787,77.6124,77.6313,120655.0
2019-09-12 13:20:00,82.02,82.07,82.01,82.05,114657.0,77.6313,77.6787,77.6219,77.6597,114657.0
2019-09-12 13:30:00,82.06,82.12,82.05,82.06,271712.0,77.6692,77.726,77.6597,77.6692,271712.0
2019-09-12 13:40:00,82.07,82.17,82.05,82.14,166576.0,77.6787,77.7733,77.6597,77.7449,166576.0
2019-09-12 13:50:00,82.14,82.19,82.1,82.11,232880.0,77.7449,77.7922,77.707,77.7165,232880.0
2019-09-12 14:00:00,82.11,82.13,82.03,82.05,120914.0,77.7165,77.7354,77.6408,77.6597,120914.0
2019-09-12 14:10:00,82.05,82.1,82.04,82.07,103252.0,77.6597,77.707,77.6503,77.6787,103252.0
2019-09-12 14:20:00,82.07,82.08,82.01,82.05,174069.0,77.6787,77.6881,77.6219,77.6597,174069.0
2019-09-12 14:30:00,82.05,82.13,82.02,82.12,145480.0,77.6597,77.7354,77.6313,77.726,145480.0
2019-09-12 14:40:00,82.12,82.19,82.12,82.14,104939.0,77.726,77.7922,77.726,77.7449,104939.0
2019-09-12 14:50:00,82.14,82.16,82.08,82.12,104582.0,77.7449,77.7638,77.6881,77.726,104582.0
2019-09-12 15:00:00,82.12,82.12,82.04,82.07,129835.0,77.726,77.726,77.6503,77.6787,129835.0
2019-09-12 15:10:00,82.07,82.08,82.01,82.03,517703.0,77.6787,77.6881,77.6219,77.6408,517703.0
2019-09-12 15:20:00,82.03,82.09,82.0,82.01,130015.0,77.6408,77.6976,77.6124,77.6219,130015.0
2019-09-12 15:30:00,82.01,82.1,82.0,82.04,189163.0,77.6219,77.707,77.6124,77.6503,189163.0
2019-09-12 15:40:00,82.03,82.03,81.89,81.89,423264.0,77.6408,77.6408,77.5083,77.5083,423264.0
2019-09-12 15:50:00,81.89,81.92,81.71,81.75,1043900.0,77.5083,77.5367,77.3379,77.3758,1043900.0
2019-09-13 09:30:00,81.63,81.63,81.12,81.22,563608.0,77.2622,77.2622,76.7795,76.8741,563608.0
2019-09-13 09:40:00,81.21,81.39,81.14,81.34,390158.0,76.8647,77.035,76.7984,76.9877,390158.0
2019-09-13 09:50:00,81.34,81.45,81.23,81.29,321165.0,76.9877,77.0918,76.8836,76.9404,321165.0
2019-09-13 10:00:00,81.28,81.33,81.14,81.17,215593.0,76.9309,76.9782,76.7984,76.8268,215593.0
2019-09-13 10:10:00,81.17,81.31,81.1,81.31,156555.0,76.8268,76.9593,76.7606,76.9593,156555.0
2019-09-13 10:20:00,81.31,81.44,81.31,81.4,267187.0,76.9593,77.0824,76.9593,77.0445,267187.0
2019-09-13 10:30:00,81.4,81.45,81.26,81.43,137522.0,77.0445,77.0918,76.912,77.0729,137522.0
2019-09-13 10:40:00,81.43,81.48,81.36,81.46,95114.0,77.0729,77.1202,77.0066,77.1013,95114.0
2019-09-13 10:50:00,81.46,81.51,81.4,81.41,111288.0,77.1013,77.1486,77.0445,77.054,111288.0
2019-09-13 11:00:00,81.41,81.57,81.4,81.53,143638.0,77.054,77.2054,77.0445,77.1675,143638.0
2019-09-13 11:10:00,81.53,81.55,81.47,81.52,131215.0,77.1675,77.1865,77.1108,77.1581,131215.0
2019-09-13 11:20:00,81.52,81.54,81.33,81.38,237741.0,77.1581,77.177,76.9782,77.0256,237741.0
2019-09-13 11:30:00,81.37,81.41,81.29,81.31,181567.0,77.0161,77.054,76.9404,76.9593,181567.0
2019-09-13 11:40:00,81.31,81.39,81.3,81.39,106164.0,76.9593,77.035,76.9499,77.035,106164.0
2019-09-13 11:50:00,81.39,81.42,81.32,81.32,179392.0,77.035,77.0634,76.9688,76.9688,179392.0
2019-09-13 12:00:00,81.32,81.46,81.29,81.41,126614.0,76.9688,77.1013,76.9404,77.054,126614.0
2019-09-13 12:10:00,81.41,81.43,81.35,81.37,75538.0,77.054,77.0729,76.9972,77.0161,75538.0
2019-09-13 12:20:00,81.37,81.37,81.24,81.27,152402.0,77.0161,77.0161,76.8931,76.9215,152402.0
2019-09-13 12:30:00,81.26,81.29,81.2,81.24,266666.0,76.912,76.9404,76.8552,76.8931,266666.0
2019-09-13 12:40:00,81.25,81.25,81.17,81.17,92185.0,76.9025,76.9025,76.8268,76.8268,92185.0
2019-09-13 12:50:00,81.17,81.23,81.15,81.2,114049.0,76.8268,76.8836,76.8079,76.8552,114049.0
2019-09-13 13:00:00,81.21,81.26,81.16,81.25,110395.0,76.8647,76.912,76.8173,76.9025,110395.0
2019-09-13 13:10:00,81.25,81.31,81.23,81.28,68863.0,76.9025,76.9593,76.8836,76.9309,68863.0
2019-09-13 13:20:00,81.28,81.28,81.21,81.23,65159.0,76.9309,76.9309,76.8647,76.8836,65159.0
2019-09-13 13:30:00,81.23,81.25,81.18,81.22,106884.0,76.8836,76.9025,76.8363,76.8741,106884.0
2019-09-13 13:40:00,81.22,81.22,81.1,81.2,451744.0,76.8741,76.8741,76.7606,76.8552,451744.0
2019-09-13 13:50:00,81.21,81.25,81.1,81.12,124312.0,76.8647,76.9025,76.7606,76.7795,124312.0
2019-09-13 14:00:00,81.11,81.28,81.11,81.28,128086.0,76.77,76.9309,76.77,76.9309,128086.0
2019-09-13 14:10:00,81.28,81.31,81.2,81.22,103675.0,76.9309,76.9593,76.8552,76.8741,103675.0
2019-09-13 14:20:00,81.23,81.28,81.18,81.23,96843.0,76.8836,76.9309,76.8363,76.8836,96843.0
2019-09-13 14:30:00,81.23,81.29,81.23,81.26,76385.0,76.8836,76.9404,76.8836,76.912,76385.0
2019-09-13 14:40:00,81.26,81.34,81.22,81.22,113367.0,76.912,76.9877,76.8741,76.8741,113367.0
2019-09-13 14:50:00,81.23,81.32,81.23,81.29,166443.0,76.8836,76.9688,76.8836,76.9404,166443.0
2019-09-13 15:00:00,81.29,81.3,81.14,81.14,147092.0,76.9404,76.9499,76.7984,76.7984,147092.0
2019-09-13 15:10:00,81.14,81.18,81.07,81.12,120987.0,76.7984,76.8363,76.7322,76.7795,120987.0
2019-09-13 15:20:00,81.11,81.18,81.08,81.17,145100.0,76.77,76.8363,76.7416,76.8268,145100.0
2019-09-13 15:30:00,81.16,81.24,81.14,81.19,214582.0,76.8173,76.8931,76.7984,76.8457,214582.0
2019-09-13 15:40:00,81.19,81.24,81.16,81.21,250794.0,76.8457,76.8931,76.8173,76.8647,250794.0
2019-09-13 15:50:00,81.21,81.31,81.14,81.17,1475067.0,76.8647,76.9593,76.7984,76.8268,1475067.0
2019-09-16 09:30:00,80.53,80.82,80.41,80.71,415434.0,76.2211,76.4955,76.1075,76.3914,415434.0
2019-09-16 09:40:00,80.71,80.9,80.71,80.82,473501.0,76.3914,76.5713,76.3914,76.4955,473501.0
2019-09-16 09:50:00,80.82,81.06,80.82,81.03,226630.0,76.4955,76.7227,76.4955,76.6943,226630.0
2019-09-16 10:00:00,81.04,81.08,80.94,81.08,198026.0,76.7038,76.7416,76.6091,76.7416,198026.0
2019-09-16 10:10:00,81.08,81.13,80.97,80.99,221504.0,76.7416,76.7889,76.6375,76.6564,221504.0
2019-09-16 10:20:00,80.98,81.08,80.88,80.89,366387.0,76.647,76.7416,76.5523,76.5618,366387.0
2019-09-16 10:30:00,80.88,80.92,80.82,80.89,197266.0,76.5523,76.5902,76.4955,76.5618,197266.0
2019-09-16 10:40:00,80.89,80.97,80.85,80.85,148896.0,76.5618,76.6375,76.5239,76.5239,148896.0
2019-09-16 10:50:00,80.85,80.94,80.78,80.86,222249.0,76.5239,76.6091,76.4577,76.5334,222249.0
2019-09-16 11:00:00,80.86,81.06,80.79,81.05,172768.0,76.5334,76.7227,76.4671,76.7132,172768.0
2019-09-16 11:10:00,81.05,81.1,81.0,81.02,129158.0,76.7132,76.7606,76.6659,76.6848,129158.0
2019-09-16 11:20:00,81.01,81.14,80.98,81.08,114923.0,76.6754,76.7984,76.647,76.7416,114923.0
2019-09-16 11:30:00,81.07,81.1,80.98,81.02,173588.0,76.7322,76.7606,76.647,76.6848,173588.0
2019-09-16 11:40:00,81.0,81.03,80.92,80.93,146469.0,76.6659,76.6943,76.5902,76.5996,146469.0
2019-09-16 11:50:00,80.92,80.96,80.77,80.8,418781.0,76.5902,76.628,76.4482,76.4766,418781.0
2019-09-16 12:00:00,80.79,80.91,80.79,80.91,66950.0,76.4671,76.5807,76.4671,76.5807,66950.0
2019-09-16 12:10:00,80.91,80.94,80.83,80.85,63120.0,76.5807,76.6091,76.505,76.5239,63120.0
2019-09-16 12:20:00,80.85,80.94,80.83,80.92,67712.0,76.5239,76.6091,76.505,76.5902,67712.0
2019-09-16 12:30:00,80.93,80.95,80.88,80.92,172800.0,76.5996,76.6186,76.5523,76.5902,172800.0
2019-09-16 12:40:00,80.94,80.95,80.82,80.92,169287.0,76.6091,76.6186,76.4955,76.5902,169287.0
2019-09-16 12:50:00,80.93,80.97,80.89,80.9,182117.0,76.5996,76.6375,76.5618,76.5713,182117.0
2019-09-16 13:00:00,80.89,80.94,80.86,80.94,59010.0,76.5618,76.6091,76.5334,76.6091,59010.0
2019-09-16 13:10:00,80.94,80.96,80.91,80.94,68056.0,76.6091,76.628,76.5807,76.6091,68056.0
2019-09-16 13:20:00,80.94,80.97,80.93,80.96,64737.0,76.6091,76.6375,76.5996,76.628,64737.0
2019-09-16 13:30:00,80.96,81.02,80.95,80.98,95751.0,76.628,76.6848,76.6186,76.647,95751.0
2019-09-16 13:40:00,80.98,81.01,80.93,80.96,94002.0,76.647,76.6754,76.5996,76.628,94002.0
2019-09-16 13:50:00,80.97,81.1,80.94,81.08,110925.0,76.6375,76.7606,76.6091,76.7416,110925.0
2019-09-16 14:00:00,81.07,81.13,81.0,81.01,154908.0,76.7322,76.7889,76.6659,76.6754,154908.0
2019-09-16 14:10:00,81.0,81.06,80.99,81.05,121155.0,76.6659,76.7227,76.6564,76.7132,121155.0
2019-09-16 14:20:00,81.06,81.07,81.03,81.06,114057.0,76.7227,76.7322,76.6943,76.7227,114057.0
2019-09-16 14:30:00,81.05,81.09,80.98,80.98,136634.0,76.7132,76.7511,76.647,76.647,136634.0
2019-09-16 14:40:00,80.97,81.01,80.95,80.97,162353.0,76.6375,76.6754,76.6186,76.6375,162353.0
2019-09-16 14:50:00,80.98,81.0,80.94,80.97,103430.0,76.647,76.6659,76.6091,76.6375,103430.0
2019-09-16 15:00:00,80.98,81.01,80.9,80.92,134503.0,76.647,76.6754,76.5713,76.5902,134503.0
2019-09-16 15:10:00,80.92,81.03,80.92,80.97,152588.0,76.5902,76.6943,76.5902,76.6375,152588.0
2019-09-16 15:20:00,80.98,80.99,80.9,80.92,195519.0,76.647,76.6564,76.5713,76.5902,195519.0
2019-09-16 15:30:00,80.92,81.0,80.9,80.95,139451.0,76.5902,76.6659,76.5713,76.6186,139451.0
2019-09-16 15:40:00,80.95,81.0,80.91,80.92,240543.0,76.6186,76.6659,76.5807,76.5902,240543.0
2019-09-16 15:50:00,80.92,81.01,80.91,80.97,622049.0,76.5902,76.6754,76.5807,76.6375,622049.0
2019-09-17 09:30:00,81.02,81.17,80.86,81.06,341028.0,76.6848,76.8268,76.5334,76.7227,341028.0
2019-09-17 09:40:00,81.06,81.15,81.0,81.11,344146.0,76.7227,76.8079,76.6659,76.77,344146.0
2019-09-17 09:50:00,81.12,81.14,80.94,81.01,286413.0,76.7795,76.7984,76.6091,76.6754,286413.0
2019-09-17 10:00:00,81.02,81.04,80.9,80.94,166382.0,76.6848,76.7038,76.5713,76.6091,166382.0
2019-09-17 10:10:00,80.94,81.06,80.89,80.98,159351.0,76.6091,76.7227,76.5618,76.647,159351.0
2019-09-17 10:20:00,80.98,81.0,80.89,80.94,143188.0,76.647,76.6659,76.5618,76.6091,143188.0
2019-09-17 10:30:00,80.94,81.02,80.93,80.98,168719.0,76.6091,76.6848,76.5996,76.647,168719.0
2019-09-17 10:40:00,80.98,81.0,80.87,80.9,192613.0,76.647,76.6659,76.5429,76.5713,192613.0
2019-09-17 10:50:00,80.89,80.95,80.86,80.86,161828.0,76.5618,76.6186,76.5334,76.5334,161828.0
2019-09-17 11:00:00,80.86,81.0,80.86,80.97,190085.0,76.5334,76.6659,76.5334,76.6375,190085.0
2019-09-17 11:10:00,80.97,81.04,80.92,80.98,169229.0,76.6375,76.7038,76.5902,76.647,169229.0
2019-09-17 11:20:00,80.99,81.09,80.96,80.97,169891.0,76.6564,76.7511,76.628,76.6375,169891.0
2019-09-17 11:30:00,80.97,81.05,80.95,81.04,169192.0,76.6375,76.7132,76.6186,76.7038,169192.0
2019-09-17 11:40:00,81.04,81.04,80.97,81.0,69594.0,76.7038,76.7038,76.6375,76.6659,69594.0
2019-09-17 11:50:00,80.99,81.02,80.96,80.98,100566.0,76.6564,76.6848,76.628,76.647,100566.0
2019-09-17 12:00:00,80.98,81.01,80.92,80.92,88021.0,76.647,76.6754,76.5902,76.5902,88021.0
2019-09-17 12:10:00,80.94,80.95,80.89,80.9,51795.0,76.6091,76.6186,76.5618,76.5713,51795.0
2019-09-17 12:20:00,80.9,80.92,80.87,80.91,70831.0,76.5713,76.5902,76.5429,76.5807,70831.0
2019-09-17 12:30:00,80.9,80.91,80.83,80.87,78816.0,76.5713,76.5807,76.505,76.5429,78816.0
2019-09-17 12:40:00,80.87,80.93,80.86,80.92,100592.0,76.5429,76.5996,76.5334,76.5902,100592.0
2019-09-17 12:50:00,80.92,80.94,80.88,80.91,61218.0,76.5902,76.6091,76.5523,76.5807,61218.0
2019-09-17 13:00:00,80.91,80.94,80.89,80.92,53238.0,76.5807,76.6091,76.5618,76.5902,53238.0
2019-09-17 13:10:00,80.92,80.96,80.9,80.94,53847.0,76.5902,76.628,76.5713,76.6091,53847.0
2019-09-17 13:20:00,80.94,80.96,80.88,80.89,51058.0,76.6091,76.628,76.5523,76.5618,51058.0
2019-09-17 13:30:00,80.89,80.92,80.88,80.9,40616.0,76.5618,76.5902,76.5523,76.5713,40616.0
2019-09-17 13:40:00,80.9,80.97,80.89,80.97,75847.0,76.5713,76.6375,76.5618,76.6375,75847.0
2019-09-17 13:50:00,80.96,81.05,80.91,80.94,282557.0,76.628,76.7132,76.5807,76.6091,282557.0
2019-09-17 14:00:00,80.96,81.03,80.89,80.93,185909.0,76.628,76.6943,76.5618,76.5996,185909.0
2019-09-17 14:10:00,80.94,80.97,80.92,80.97,83171.0,76.6091,76.6375,76.5902,76.6375,83171.0
2019-09-17 14:20:00,80.96,80.98,80.94,80.97,70933.0,76.628,76.647,76.6091,76.6375,70933.0
2019-09-17 14:30:00,80.97,80.98,80.94,80.96,68446.0,76.6375,76.647,76.6091,76.628,68446.0
2019-09-17 14:40:00,80.96,81.0,80.95,81.0,74572.0,76.628,76.6659,76.6186,76.6659,74572.0
2019-09-17 14:50:00,80.99,81.01,80.98,81.0,273038.0,76.6564,76.6754,76.647,76.6659,273038.0
2019-09-17 15:00:00,81.01,81.03,80.99,81.01,73659.0,76.6754,76.6943,76.6564,76.6754,73659.0
2019-09-17 15:10:00,81.02,81.02,80.98,81.0,102921.0,76.6848,76.6848,76.647,76.6659,102921.0
2019-09-17 15:20:00,80.99,81.08,80.98,81.07,120157.0,76.6564,76.7416,76.647,76.7322,120157.0
2019-09-17 15:30:00,81.07,81.19,81.06,81.18,146074.0,76.7322,76.8457,76.7227,76.8363,146074.0
2019-09-17 15:40:00,81.18,81.27,81.17,81.26,209152.0,76.8363,76.9215,76.8268,76.912,209152.0
2019-09-17 15:50:00,81.27,81.29,81.21,81.25,1267895.0,76.9215,76.9404,76.8647,76.9025,1267895.0
2019-09-18 09:30:00,81.16,81.23,80.97,81.09,266577.0,76.8173,76.8836,76.6375,76.7511,266577.0
2019-09-18 09:40:00,81.09,81.09,80.88,80.96,130782.0,76.7511,76.7511,76.5523,76.628,130782.0
2019-09-18 09:50:00,80.97,81.08,80.95,81.04,155102.0,76.6375,76.7416,76.6186,76.7038,155102.0
2019-09-18 10:00:00,81.04,81.13,81.02,81.13,55178.0,76.7038,76.7889,76.6848,76.7889,55178.0
2019-09-18 10:10:00,81.12,81.14,81.05,81.12,179190.0,76.7795,76.7984,76.7132,76.7795,179190.0
2019-09-18 10:20:00,81.12,81.16,81.08,81.11,97485.0,76.7795,76.8173,76.7416,76.77,97485.0
2019-09-18 10:30:00,81.11,81.14,81.08,81.09,181061.0,76.77,76.7984,76.7416,76.7511,181061.0
2019-09-18 10:40:00,81.08,81.11,81.05,81.05,100807.0,76.7416,76.77,76.7132,76.7132,100807.0
2019-09-18 10:50:00,81.05,81.12,81.03,81.1,150691.0,76.7132,76.7795,76.6943,76.7606,150691.0
2019-09-18 11:00:00,81.11,81.12,81.05,81.08,101419.0,76.77,76.7795,76.7132,76.7416,101419.0
2019-09-18 11:10:00,81.08,81.11,81.03,81.09,110461.0,76.7416,76.77,76.6943,76.7511,110461.0
2019-09-18 11:20:00,81.09,81.11,81.03,81.04,92799.0,76.7511,76.77,76.6943,76.7038,92799.0
2019-09-18 11:30:00,81.05,81.05,80.99,81.02,108810.0,76.7132,76.7132,76.6564,76.6848,108810.0
2019-09-18 11:40:00,81.03,81.05,81.0,81.05,112892.0,76.6943,76.7132,76.6659,76.7132,112892.0
2019-09-18 11:50:00,81.05,81.09,81.0,81.02,157007.0,76.7132,76.7511,76.6659,76.6848,157007.0
2019-09-18 12:00:00,81.02,81.06,81.01,81.04,138295.0,76.6848,76.7227,76.6754,76.7038,138295.0
2019-09-18 12:10:00,81.04,81.05,81.01,81.03,46269.0,76.7038,76.7132,76.6754,76.6943,46269.0
2019-09-18 12:20:00,81.03,81.07,81.02,81.04,80018.0,76.6943,76.7322,76.6848,76.7038,80018.0
2019-09-18 12:30:00,81.05,81.06,81.0,81.01,33628.0,76.7132,76.7227,76.6659,76.6754,33628.0
2019-09-18 12:40:00,81.0,81.01,80.95,80.97,42770.0,76.6659,76.6754,76.6186,76.6375,42770.0
2019-09-18 12:50:00,80.98,80.99,80.9,80.9,55664.0,76.647,76.6564,76.5713,76.5713,55664.0
2019-09-18 13:00:00,80.89,80.9,80.83,80.84,112761.0,76.5618,76.5713,76.505,76.5145,112761.0
2019-09-18 13:10:00,80.84,80.84,80.8,80.82,98031.0,76.5145,76.5145,76.4766,76.4955,98031.0
2019-09-18 13:20:00,80.81,80.83,80.72,80.73,103088.0,76.4861,76.505,76.4009,76.4103,103088.0
2019-09-18 13:30:00,80.73,80.82,80.7,80.82,136593.0,76.4103,76.4955,76.382,76.4955,136593.0
2019-09-18 13:40:00,80.81,80.85,80.8,80.82,77798.0,76.4861,76.5239,76.4766,76.4955,77798.0
2019-09-18 13:50:00,80.82,80.92,80.81,80.91,125848.0,76.4955,76.5902,76.4861,76.5807,125848.0
2019-09-18 14:00:00,80.91,81.08,80.49,80.75,716419.0,76.5807,76.7416,76.1832,76.4293,716419.0
2019-09-18 14:10:00,80.74,80.76,80.35,80.42,456313.0,76.4198,76.4387,76.0507,76.1169,456313.0
2019-09-18 14:20:00,80.42,80.46,80.28,80.38,241411.0,76.1169,76.1548,75.9844,76.0791,241411.0
2019-09-18 14:30:00,80.38,80.48,80.26,80.36,471631.0,76.0791,76.1737,75.9655,76.0601,471631.0
2019-09-18 14:40:00,80.36,80.5,80.18,80.29,404528.0,76.0601,76.1927,75.8898,75.9939,404528.0
2019-09-18 14:50:00,80.29,80.58,80.27,80.5,303682.0,75.9939,76.2684,75.975,76.1927,303682.0
2019-09-18 15:00:00,80.5,80.69,80.42,80.67,264959.0,76.1927,76.3725,76.1169,76.3536,264959.0
2019-09-18 15:10:00,80.67,80.83,80.67,80.82,274763.0,76.3536,76.505,76.3536,76.4955,274763.0
2019-09-18 15:20:00,80.83,80.94,80.79,80.9,161060.0,76.505,76.6091,76.4671,76.5713,161060.0
2019-09-18 15:30:00,80.91,81.24,80.9,81.17,428683.0,76.5807,76.8931,76.5713,76.8268,428683.0
2019-09-18 15:40:00,81.16,81.29,81.16,81.25,363295.0,76.8173,76.9404,76.8173,76.9025,363295.0
2019-09-18 15:50:00,81.26,81.34,81.19,81.29,713135.0,76.912,76.9877,76.8457,76.9404,713135.0
2019-09-19 09:30:00,81.53,81.99,81.53,81.87,945398.0,77.1675,77.6029,77.1675,77.4894,945398.0
2019-09-19 09:40:00,81.88,81.89,81.77,81.86,187741.0,77.4988,77.5083,77.3947,77.4799,187741.0
2019-09-19 09:50:00,81.87,82.0,81.84,81.94,205684.0,77.4894,77.6124,77.461,77.5556,205684.0
2019-09-19 10:00:00,81.93,82.1,81.92,82.0,143646.0,77.5461,77.707,77.5367,77.6124,143646.0
2019-09-19 10:10:00,82.01,82.05,81.92,81.98,353528.0,77.6219,77.6597,77.5367,77.5935,353528.0
2019-09-19 10:20:00,81.99,82.06,81.98,82.04,134458.0,77.6029,77.6692,77.5935,77.6503,134458.0
2019-09-19 10:30:00,82.04,82.16,82.03,82.12,259024.0,77.6503,77.7638,77.6408,77.726,259024.0
2019-09-19 10:40:00,82.11,82.14,82.06,82.1,200907.0,77.7165,77.7449,77.6692,77.707,200907.0
2019-09-19 10:50:00,82.1,82.18,82.07,82.07,229923.0,77.707,77.7828,77.6787,77.6787,229923.0
2019-09-19 11:00:00,82.06,82.07,81.99,82.02,161406.0,77.6692,77.6787,77.6029,77.6313,161406.0
2019-09-19 11:10:00,82.01,82.01,81.91,81.98,113230.0,77.6219,77.6219,77.5272,77.5935,113230.0
2019-09-19 11:20:00,81.99,82.0,81.9,81.93,117285.0,77.6029,77.6124,77.5177,77.5461,117285.0
2019-09-19 11:30:00,81.94,82.03,81.92,82.01,108961.0,77.5556,77.6408,77.5367,77.6219,108961.0
2019-09-19 11:40:00,82.0,82.01,81.84,81.86,115481.0,77.6124,77.6219,77.461,77.4799,115481.0
2019-09-19 11:50:00,81.85,81.86,81.79,81.84,99856.0,77.4704,77.4799,77.4136,77.461,99856.0
2019-09-19 12:00:00,81.84,81.89,81.83,81.87,218428.0,77.461,77.5083,77.4515,77.4894,218428.0
2019-09-19 12:10:00,81.87,81.89,81.8,81.8,93673.0,77.4894,77.5083,77.4231,77.4231,93673.0
2019-09-19 12:20:00,81.8,81.8,81.55,81.58,190428.0,77.4231,77.4231,77.1865,77.2149,190428.0
2019-09-19 12:30:00,81.57,81.66,81.53,81.65,126600.0,77.2054,77.2906,77.1675,77.2811,126600.0
2019-09-19 12:40:00,81.65,81.7,81.65,81.67,68769.0,77.2811,77.3284,77.2811,77.3001,68769.0
2019-09-19 12:50:00,81.67,81.69,81.62,81.63,62840.0,77.3001,77.319,77.2527,77.2622,62840.0
2019-09-19 13:00:00,81.62,81.68,81.54,81.54,86075.0,77.2527,77.3095,77.177,77.177,86075.0
2019-09-19 13:10:00,81.54,81.59,81.46,81.59,93167.0,77.177,77.2243,77.1013,77.2243,93167.0
2019-09-19 13:20:00,81.58,81.61,81.53,81.57,55001.0,77.2149,77.2433,77.1675,77.2054,55001.0
2019-09-19 13:30:00,81.56,81.58,81.35,81.51,283536.0,77.1959,77.2149,76.9972,77.1486,283536.0
2019-09-19 13:40:00,81.52,81.53,81.36,81.53,221444.0,77.1581,77.1675,77.0066,77.1675,221444.0
2019-09-19 13:50:00,81.52,81.6,81.51,81.59,102261.0,77.1581,77.2338,77.1486,77.2243,102261.0
2019-09-19 14:00:00,81.59,81.64,81.59,81.62,67359.0,77.2243,77.2717,77.2243,77.2527,67359.0
2019-09-19 14:10:00,81.63,81.66,81.6,81.65,77943.0,77.2622,77.2906,77.2338,77.2811,77943.0
2019-09-19 14:20:00,81.65,81.67,81.6,81.63,66919.0,77.2811,77.3001,77.2338,77.2622,66919.0
2019-09-19 14:30:00,81.63,81.63,81.52,81.56,108031.0,77.2622,77.2622,77.1581,77.1959,108031.0
2019-09-19 14:40:00,81.56,81.6,81.52,81.56,74311.0,77.1959,77.2338,77.1581,77.1959,74311.0
2019-09-19 14:50:00,81.57,81.62,81.56,81.59,78630.0,77.2054,77.2527,77.1959,77.2243,78630.0
2019-09-19 15:00:00,81.59,81.62,81.54,81.58,148526.0,77.2243,77.2527,77.177,77.2149,148526.0
2019-09-19 15:10:00,81.58,81.6,81.53,81.57,75179.0,77.2149,77.2338,77.1675,77.2054,75179.0
2019-09-19 15:20:00,81.57,81.64,81.57,81.6,126566.0,77.2054,77.2717,77.2054,77.2338,126566.0
2019-09-19 15:30:00,81.59,81.61,81.41,81.53,331434.0,77.2243,77.2433,77.054,77.1675,331434.0
2019-09-19 15:40:00,81.53,81.56,81.45,81.48,375308.0,77.1675,77.1959,77.0918,77.1202,375308.0
2019-09-19 15:50:00,81.49,81.53,81.36,81.45,923243.0,77.1297,77.1675,77.0066,77.0918,923243.0
2019-09-20 09:30:00,81.47,81.51,81.3,81.47,474386.0,77.3535,77.3915,77.1921,77.3535,474386.0
2019-09-20 09:40:00,81.47,81.48,81.39,81.4,149448.0,77.3535,77.363,77.2776,77.2871,149448.0
2019-09-20 09:50:00,81.4,81.46,81.32,81.32,125259.0,77.2871,77.344,77.2111,77.2111,125259.0
2019-09-20 10:00:00,81.33,81.44,81.31,81.42,162485.0,77.2206,77.3251,77.2016,77.3061,162485.0
2019-09-20 10:10:00,81.41,81.46,81.3,81.45,237671.0,77.2966,77.344,77.1921,77.3346,237671.0
2019-09-20 10:20:00,81.45,81.45,81.39,81.4,111084.0,77.3346,77.3346,77.2776,77.2871,111084.0
2019-09-20 10:30:00,81.41,81.45,81.3,81.31,134824.0,77.2966,77.3346,77.1921,77.2016,134824.0
2019-09-20 10:40:00,81.31,81.34,81.25,81.3,249057.0,77.2016,77.2301,77.1447,77.1921,249057.0
2019-09-20 10:50:00,81.3,81.3,81.19,81.25,121440.0,77.1921,77.1921,77.0877,77.1447,121440.0
2019-09-20 11:00:00,81.25,81.26,81.19,81.25,132633.0,77.1447,77.1542,77.0877,77.1447,132633.0
2019-09-20 11:10:00,81.26,81.29,81.14,81.19,170467.0,77.1542,77.1826,77.0402,77.0877,170467.0
2019-09-20 11:20:00,81.19,81.24,81.13,81.15,100722.0,77.0877,77.1352,77.0307,77.0497,100722.0
2019-09-20 11:30:00,81.15,81.16,80.98,80.99,97530.0,77.0497,77.0592,76.8883,76.8978,97530.0
2019-09-20 11:40:00,81.0,81.03,80.88,80.99,99631.0,76.9073,76.9358,76.7934,76.8978,99631.0
2019-09-20 11:50:00,80.99,81.07,80.97,81.06,90694.0,76.8978,76.9738,76.8788,76.9643,90694.0
2019-09-20 12:00:00,81.06,81.08,81.01,81.04,81095.0,76.9643,76.9832,76.9168,76.9453,81095.0
2019-09-20 12:10:00,81.04,81.12,81.04,81.05,85114.0,76.9453,77.0212,76.9453,76.9548,85114.0
2019-09-20 12:20:00,81.05,81.07,80.97,81.01,60659.0,76.9548,76.9738,76.8788,76.9168,60659.0
2019-09-20 12:30:00,81.0,81.01,80.78,80.85,116256.0,76.9073,76.9168,76.6984,76.7649,116256.0
2019-09-20 12:40:00,80.85,80.89,80.79,80.89,89988.0,76.7649,76.8028,76.7079,76.8028,89988.0
2019-09-20 12:50:00,80.89,80.91,80.86,80.88,34241.0,76.8028,76.8218,76.7744,76.7934,34241.0
2019-09-20 13:00:00,80.89,80.92,80.88,80.89,35251.0,76.8028,76.8313,76.7934,76.8028,35251.0
2019-09-20 13:10:00,80.89,80.9,80.05,80.46,1797926.0,76.8028,76.8123,76.0053,76.3946,1797926.0
2019-09-20 13:20:00,80.46,80.51,80.27,80.48,393518.0,76.3946,76.442,76.2142,76.4136,393518.0
2019-09-20 13:30:00,80.48,80.51,80.32,80.33,208991.0,76.4136,76.442,76.2616,76.2711,208991.0
2019-09-20 13:40:00,80.34,80.39,80.18,80.2,201314.0,76.2806,76.3281,76.1287,76.1477,201314.0
2019-09-20 13:50:00,80.19,80.45,80.16,80.43,281534.0,76.1382,76.3851,76.1097,76.3661,281534.0
2019-09-20 14:00:00,80.43,80.66,80.38,80.44,403288.0,76.3661,76.5845,76.3186,76.3756,403288.0
2019-09-20 14:10:00,80.45,80.48,80.36,80.44,125799.0,76.3851,76.4136,76.2996,76.3756,125799.0
2019-09-20 14:20:00,80.44,80.62,80.42,80.61,144250.0,76.3756,76.5465,76.3566,76.537,144250.0
2019-09-20 14:30:00,80.61,80.73,80.6,80.71,119457.0,76.537,76.6509,76.5275,76.6319,119457.0
2019-09-20 14:40:00,80.7,80.71,80.62,80.63,397948.0,76.6224,76.6319,76.5465,76.556,397948.0
2019-09-20 14:50:00,80.63,80.64,80.54,80.58,170752.0,76.556,76.5655,76.4705,76.5085,170752.0
2019-09-20 15:00:00,80.58,80.63,80.54,80.54,235466.0,76.5085,76.556,76.4705,76.4705,235466.0
2019-09-20 15:10:00,80.54,80.66,80.52,80.62,246319.0,76.4705,76.5845,76.4515,76.5465,246319.0
2019-09-20 15:20:00,80.61,80.65,80.5,80.53,284597.0,76.537,76.575,76.4326,76.461,284597.0
2019-09-20 15:30:00,80.54,80.58,80.49,80.56,498740.0,76.4705,76.5085,76.4231,76.4895,498740.0
2019-09-20 15:40:00,80.56,80.58,80.34,80.37,611124.0,76.4895,76.5085,76.2806,76.3091,611124.0
2019-09-20 15:50:00,80.37,80.55,80.27,80.27,2928614.0,76.3091,76.48,76.2142,76.2142,2928614.0
2019-09-23 09:30:00,80.27,80.4,80.18,80.35,320718.0,76.2142,76.3376,76.1287,76.2901,320718.0
2019-09-23 09:40:00,80.34,80.46,80.28,80.42,361155.0,76.2806,76.3946,76.2237,76.3566,361155.0
2019-09-23 09:50:00,80.42,80.54,80.33,80.34,276384.0,76.3566,76.4705,76.2711,76.2806,276384.0
2019-09-23 10:00:00,80.35,80.38,80.15,80.2,209783.0,76.2901,76.3186,76.1002,76.1477,209783.0
2019-09-23 10:10:00,80.19,80.3,80.1,80.3,506732.0,76.1382,76.2427,76.0528,76.2427,506732.0
2019-09-23 10:20:00,80.3,80.48,80.29,80.46,364951.0,76.2427,76.4136,76.2332,76.3946,364951.0
2019-09-23 10:30:00,80.47,80.52,80.43,80.45,214911.0,76.4041,76.4515,76.3661,76.3851,214911.0
2019-09-23 10:40:00,80.45,80.47,80.37,80.42,147051.0,76.3851,76.4041,76.3091,76.3566,147051.0
2019-09-23 10:50:00,80.42,80.49,80.27,80.32,143602.0,76.3566,76.4231,76.2142,76.2616,143602.0
2019-09-23 11:00:00,80.33,80.48,80.31,80.39,115937.0,76.2711,76.4136,76.2522,76.3281,115937.0
2019-09-23 11:10:00,80.39,80.47,80.34,80.44,105889.0,76.3281,76.4041,76.2806,76.3756,105889.0
2019-09-23 11:20:00,80.45,80.54,80.42,80.53,124749.0,76.3851,76.4705,76.3566,76.461,124749.0
2019-09-23 11:30:00,80.53,80.6,80.52,80.56,150547.0,76.461,76.5275,76.4515,76.4895,150547.0
2019-09-23 11:40:00,80.57,80.63,80.55,80.6,97817.0,76.499,76.556,76.48,76.5275,97817.0
2019-09-23 11:50:00,80.6,80.61,80.54,80.55,87257.0,76.5275,76.537,76.4705,76.48,87257.0
2019-09-23 12:00:00,80.56,80.67,80.54,80.67,90063.0,76.4895,76.594,76.4705,76.594,90063.0
2019-09-23 12:10:00,80.67,80.67,80.61,80.62,64552.0,76.594,76.594,76.537,76.5465,64552.0
2019-09-23 12:20:00,80.61,80.7,80.6,80.64,216030.0,76.537,76.6224,76.5275,76.5655,216030.0
2019-09-23 12:30:00,80.65,80.67,80.61,80.64,76140.0,76.575,76.594,76.537,76.5655,76140.0
2019-09-23 12:40:00,80.63,80.69,80.61,80.64,138742.0,76.556,76.613,76.537,76.5655,138742.0
2019-09-23 12:50:00,80.63,80.67,80.55,80.6,204429.0,76.556,76.594,76.48,76.5275,204429.0
2019-09-23 13:00:00,80.6,80.65,80.56,80.62,215353.0,76.5275,76.575,76.4895,76.5465,215353.0
2019-09-23 13:10:00,80.62,80.67,80.6,80.65,81972.0,76.5465,76.594,76.5275,76.575,81972.0
2019-09-23 13:20:00,80.64,80.67,80.6,80.67,89834.0,76.5655,76.594,76.5275,76.594,89834.0
2019-09-23 13:30:00,80.66,80.68,80.62,80.65,107186.0,76.5845,76.6035,76.5465,76.575,107186.0
2019-09-23 13:40:00,80.65,80.74,80.65,80.7,114919.0,76.575,76.6604,76.575,76.6224,114919.0
2019-09-23 13:50:00,80.69,80.71,80.66,80.67,81342.0,76.613,76.6319,76.5845,76.594,81342.0
2019-09-23 14:00:00,80.67,80.69,80.63,80.63,112197.0,76.594,76.613,76.556,76.556,112197.0
2019-09-23 14:10:00,80.62,80.66,80.61,80.63,121069.0,76.5465,76.5845,76.537,76.556,121069.0
2019-09-23 14:20:00,80.63,80.65,80.59,80.61,111903.0,76.556,76.575,76.518,76.537,111903.0
2019-09-23 14:30:00,80.61,80.61,80.58,80.59,80510.0,76.537,76.537,76.5085,76.518,80510.0
2019-09-23 14:40:00,80.59,80.65,80.57,80.65,159453.0,76.518,76.575,76.499,76.575,159453.0
2019-09-23 14:50:00,80.65,80.67,80.62,80.63,97016.0,76.575,76.594,76.5465,76.556,97016.0
2019-09-23 15:00:00,80.62,80.75,80.62,80.72,213765.0,76.5465,76.6699,76.5465,76.6414,213765.0
2019-09-23 15:10:00,80.73,80.75,80.71,80.74,96024.0,76.6509,76.6699,76.6319,76.6604,96024.0
2019-09-23 15:20:00,80.73,80.75,80.69,80.7,171760.0,76.6509,76.6699,76.613,76.6224,171760.0
2019-09-23 15:30:00,80.7,80.71,80.63,80.65,171372.0,76.6224,76.6319,76.556,76.575,171372.0
2019-09-23 15:40:00,80.64,80.66,80.61,80.64,222845.0,76.5655,76.5845,76.537,76.5655,222845.0
2019-09-23 15:50:00,80.64,80.69,80.5,80.52,758833.0,76.5655,76.613,76.4326,76.4515,758833.0
2019-09-24 09:30:00,81.05,81.24,80.95,81.23,215154.0,76.9548,77.1352,76.8598,77.1257,215154.0
2019-09-24 09:40:00,81.24,81.35,81.21,81.31,277264.0,77.1352,77.2396,77.1067,77.2016,277264.0
2019-09-24 09:50:00,81.32,81.35,81.22,81.24,261468.0,77.2111,77.2396,77.1162,77.1352,261468.0
2019-09-24 10:00:00,81.24,81.24,81.01,81.08,471281.0,77.1352,77.1352,76.9168,76.9832,471281.0
2019-09-24 10:10:00,81.08,81.12,80.94,81.05,296477.0,76.9832,77.0212,76.8503,76.9548,296477.0
2019-09-24 10:20:00,81.07,81.1,80.8,80.92,432951.0,76.9738,77.0022,76.7174,76.8313,432951.0
2019-09-24 10:30:00,80.92,81.01,80.88,80.94,238728.0,76.8313,76.9168,76.7934,76.8503,238728.0
2019-09-24 10:40:00,80.94,80.95,80.67,80.75,174820.0,76.8503,76.8598,76.594,76.6699,174820.0
2019-09-24 10:50:00,80.75,80.85,80.75,80.82,106062.0,76.6699,76.7649,76.6699,76.7364,106062.0
2019-09-24 11:00:00,80.83,80.83,80.61,80.67,253629.0,76.7459,76.7459,76.537,76.594,253629.0
2019-09-24 11:10:00,80.68,80.76,80.67,80.71,117283.0,76.6035,76.6794,76.594,76.6319,117283.0
2019-09-24 11:20:00,80.71,80.75,80.63,80.68,203682.0,76.6319,76.6699,76.556,76.6035,203682.0
2019-09-24 11:30:00,80.68,80.68,80.28,80.28,272893.0,76.6035,76.6035,76.2237,76.2237,272893.0
2019-09-24 11:40:00,80.29,80.35,80.11,80.31,252316.0,76.2332,76.2901,76.0623,76.2522,252316.0
2019-09-24 11:50:00,80.29,80.29,80.2,80.25,117197.0,76.2332,76.2332,76.1477,76.1952,117197.0
2019-09-24 12:00:00,80.24,80.42,80.18,80.42,171187.0,76.1857,76.3566,76.1287,76.3566,171187.0
2019-09-24 12:10:00,80.42,80.42,80.19,80.2,176472.0,76.3566,76.3566,76.1382,76.1477,176472.0
2019-09-24 12:20:00,80.2,80.23,79.68,79.84,1166236.0,76.1477,76.1762,75.654,75.8059,1166236.0
2019-09-24 12:30:00,79.84,79.89,79.64,79.71,370720.0,75.8059,75.8534,75.616,75.6825,370720.0
2019-09-24 12:40:00,79.71,79.74,79.55,79.73,534323.0,75.6825,75.711,75.5306,75.7015,534323.0
2019-09-24 12:50:00,79.71,79.71,79.46,79.53,269469.0,75.6825,75.6825,75.4451,75.5116,269469.0
2019-09-24 13:00:00,79.52,79.69,79.49,79.62,240200.0,75.5021,75.6635,75.4736,75.597,240200.0
2019-09-24 13:10:00,79.62,79.62,79.44,79.56,266274.0,75.597,75.597,75.4261,75.54,266274.0
2019-09-24 13:20:00,79.56,79.57,79.39,79.47,174088.0,75.54,75.5495,75.3786,75.4546,174088.0
2019-09-24 13:30:00,79.47,79.67,79.47,79.64,338633.0,75.4546,75.6445,75.4546,75.616,338633.0
2019-09-24 13:40:00,79.65,79.68,79.58,79.66,193194.0,75.6255,75.654,75.559,75.635,193194.0
2019-09-24 13:50:00,79.65,79.72,79.53,79.57,223000.0,75.6255,75.692,75.5116,75.5495,223000.0
2019-09-24 14:00:00,79.58,79.58,79.42,79.43,205863.0,75.559,75.559,75.4071,75.4166,205863.0
2019-09-24 14:10:00,79.42,80.17,79.39,80.11,1671954.0,75.4071,76.1192,75.3786,76.0623,1671954.0
2019-09-24 14:20:00,80.1,80.13,79.99,80.05,281136.0,76.0528,76.0812,75.9483,76.0053,281136.0
2019-09-24 14:30:00,80.06,80.1,79.68,79.8,1331333.0,76.0148,76.0528,75.654,75.7679,1331333.0
2019-09-24 14:40:00,79.79,79.85,79.66,79.82,456801.0,75.7584,75.8154,75.635,75.7869,456801.0
2019-09-24 14:50:00,79.81,79.92,79.72,79.73,632590.0,75.7774,75.8819,75.692,75.7015,632590.0
2019-09-24 15:00:00,79.72,79.75,79.62,79.7,316820.0,75.692,75.7204,75.597,75.673,316820.0
2019-09-24 15:10:00,79.69,79.83,79.67,79.73,256232.0,75.6635,75.7964,75.6445,75.7015,256232.0
2019-09-24 15:20:00,79.72,79.72,79.52,79.61,416106.0,75.692,75.692,75.5021,75.5875,416106.0
2019-09-24 15:30:00,79.6,79.61,79.49,79.53,311343.0,75.578,75.5875,75.4736,75.5116,311343.0
2019-09-24 15:40:00,79.53,79.81,79.5,79.79,874239.0,75.5116,75.7774,75.4831,75.7584,874239.0
2019-09-24 15:50:00,79.79,79.8,79.63,79.74,1760130.0,75.7584,75.7679,75.6065,75.711,1760130.0
2019-09-25 09:30:00,79.62,79.75,79.55,79.55,540684.0,75.597,75.7204,75.5306,75.5306,540684.0
2019-09-25 09:40:00,79.56,79.66,79.28,79.33,282525.0,75.54,75.635,75.2742,75.3217,282525.0
2019-09-25 09:50:00,79.34,79.35,79.16,79.26,489014.0,75.3312,75.3407,75.1603,75.2552,489014.0
2019-09-25 10:00:00,79.26,79.52,78.89,79.4,967975.0,75.2552,75.5021,74.9039,75.3881,967975.0
2019-09-25 10:10:00,79.39,79.49,79.23,79.31,529030.0,75.3786,75.4736,75.2267,75.3027,529030.0
2019-09-25 10:20:00,79.31,79.55,79.24,79.55,500801.0,75.3027,75.5306,75.2362,75.5306,500801.0
2019-09-25 10:30:00,79.54,79.7,79.5,79.62,367750.0,75.5211,75.673,75.4831,75.597,367750.0
2019-09-25 10:40:00,79.62,79.65,79.48,79.51,171855.0,75.597,75.6255,75.4641,75.4926,171855.0
2019-09-25 10:50:00,79.51,79.86,79.42,79.72,518271.0,75.4926,75.8249,75.4071,75.692,518271.0
2019-09-25 11:00:00,79.73,79.91,79.72,79.87,303846.0,75.7015,75.8724,75.692,75.8344,303846.0
2019-09-25 11:10:00,79.86,80.01,79.81,79.86,315755.0,75.8249,75.9673,75.7774,75.8249,315755.0
2019-09-25 11:20:00,79.86,79.98,79.82,79.86,228758.0,75.8249,75.9388,75.7869,75.8249,228758.0
2019-09-25 11:30:00,79.85,79.89,79.75,79.82,121192.0,75.8154,75.8534,75.7204,75.7869,121192.0
2019-09-25 11:40:00,79.83,79.93,79.83,79.86,107768.0,75.7964,75.8914,75.7964,75.8249,107768.0
2019-09-25 11:50:00,79.85,79.9,79.78,79.87,159484.0,75.8154,75.8629,75.7489,75.8344,159484.0
2019-09-25 12:00:00,79.89,80.11,79.87,80.06,227213.0,75.8534,76.0623,75.8344,76.0148,227213.0
2019-09-25 12:10:00,80.06,80.06,79.92,79.99,187849.0,76.0148,76.0148,75.8819,75.9483,187849.0
2019-09-25 12:20:00,80.02,80.06,79.95,80.04,152952.0,75.9768,76.0148,75.9103,75.9958,152952.0
2019-09-25 12:30:00,80.04,80.09,80.02,80.03,80190.0,75.9958,76.0433,75.9768,75.9863,80190.0
2019-09-25 12:40:00,80.05,80.05,79.97,80.01,84046.0,76.0053,76.0053,75.9293,75.9673,84046.0
2019-09-25 12:50:00,80.01,80.1,79.93,79.99,248867.0,75.9673,76.0528,75.8914,75.9483,248867.0
2019-09-25 13:00:00,79.99,80.07,79.96,80.06,77284.0,75.9483,76.0243,75.9198,76.0148,77284.0
2019-09-25 13:10:00,80.06,80.11,80.0,80.01,59360.0,76.0148,76.0623,75.9578,75.9673,59360.0
2019-09-25 13:20:00,80.0,80.06,79.99,80.02,36112.0,75.9578,76.0148,75.9483,75.9768,36112.0
2019-09-25 13:30:00,80.03,80.08,79.99,80.06,71443.0,75.9863,76.0338,75.9483,76.0148,71443.0
2019-09-25 13:40:00,80.05,80.15,80.05,80.12,57237.0,76.0053,76.1002,76.0053,76.0718,57237.0
2019-09-25 13:50:00,80.12,80.23,80.11,80.19,84707.0,76.0718,76.1762,76.0623,76.1382,84707.0
2019-09-25 14:00:00,80.18,80.34,80.17,80.31,233890.0,76.1287,76.2806,76.1192,76.2522,233890.0
2019-09-25 14:10:00,80.32,80.41,80.32,80.41,253408.0,76.2616,76.3471,76.2616,76.3471,253408.0
2019-09-25 14:20:00,80.4,80.41,80.34,80.34,273844.0,76.3376,76.3471,76.2806,76.2806,273844.0
2019-09-25 14:30:00,80.33,80.38,80.3,80.37,113467.0,76.2711,76.3186,76.2427,76.3091,113467.0
2019-09-25 14:40:00,80.37,80.54,80.36,80.53,135884.0,76.3091,76.4705,76.2996,76.461,135884.0
2019-09-25 14:50:00,80.53,80.55,80.47,80.54,83041.0,76.461,76.48,76.4041,76.4705,83041.0
2019-09-25 15:00:00,80.54,80.66,80.51,80.62,116719.0,76.4705,76.5845,76.442,76.5465,116719.0
2019-09-25 15:10:00,80.63,80.72,80.63,80.72,119840.0,76.556,76.6414,76.556,76.6414,119840.0
2019-09-25 15:20:00,80.72,80.75,80.68,80.71,112670.0,76.6414,76.6699,76.6035,76.6319,112670.0
2019-09-25 15:30:00,80.71,80.76,80.66,80.76,207835.0,76.6319,76.6794,76.5845,76.6794,207835.0
2019-09-25 15:40:00,80.75,80.83,80.73,80.83,715939.0,76.6699,76.7459,76.6509,76.7459,715939.0
2019-09-25 15:50:00,80.83,80.9,80.65,80.67,1901121.0,76.7459,76.8123,76.575,76.594,1901121.0
2019-09-26 09:30:00,80.65,80.68,80.3,80.36,306413.0,76.575,76.6035,76.2427,76.2996,306413.0
2019-09-26 09:40:00,80.36,80.42,80.22,80.42,182929.0,76.2996,76.3566,76.1667,76.3566,182929.0
2019-09-26 09:50:00,80.41,80.42,80.26,80.32,156293.0,76.3471,76.3566,76.2047,76.2616,156293.0
2019-09-26 10:00:00,80.32,80.5,80.29,80.38,180576.0,76.2616,76.4326,76.2332,76.3186,180576.0
2019-09-26 10:10:00,80.38,80.43,80.23,80.25,281391.0,76.3186,76.3661,76.1762,76.1952,281391.0
2019-09-26 10:20:00,80.25,80.5,80.23,80.5,218831.0,76.1952,76.4326,76.1762,76.4326,218831.0
2019-09-26 10:30:00,80.49,80.55,80.45,80.54,206034.0,76.4231,76.48,76.3851,76.4705,206034.0
2019-09-26 10:40:00,80.55,80.77,80.5,80.75,215277.0,76.48,76.6889,76.4326,76.6699,215277.0
2019-09-26 10:50:00,80.74,80.79,80.45,80.55,564096.0,76.6604,76.7079,76.3851,76.48,564096.0
2019-09-26 11:00:00,80.55,80.56,80.22,80.34,216033.0,76.48,76.4895,76.1667,76.2806,216033.0
2019-09-26 11:10:00,80.34,80.42,80.16,80.23,184875.0,76.2806,76.3566,76.1097,76.1762,184875.0
2019-09-26 11:20:00,80.22,80.31,80.14,80.29,160236.0,76.1667,76.2522,76.0907,76.2332,160236.0
2019-09-26 11:30:00,80.29,80.43,80.24,80.43,130293.0,76.2332,76.3661,76.1857,76.3661,130293.0
2019-09-26 11:40:00,80.41,80.41,80.26,80.31,87460.0,76.3471,76.3471,76.2047,76.2522,87460.0
2019-09-26 11:50:00,80.32,80.38,80.22,80.36,95705.0,76.2616,76.3186,76.1667,76.2996,95705.0
2019-09-26 12:00:00,80.37,80.55,80.28,80.53,157402.0,76.3091,76.48,76.2237,76.461,157402.0
2019-09-26 12:10:00,80.53,80.58,80.47,80.56,101794.0,76.461,76.5085,76.4041,76.4895,101794.0
2019-09-26 12:20:00,80.55,80.69,80.49,80.64,238601.0,76.48,76.613,76.4231,76.5655,238601.0
2019-09-26 12:30:00,80.63,80.65,80.54,80.65,85535.0,76.556,76.575,76.4705,76.575,85535.0
2019-09-26 12:40:00,80.65,80.65,80.55,80.6,59845.0,76.575,76.575,76.48,76.5275,59845.0
2019-09-26 12:50:00,80.6,80.6,80.49,80.55,116048.0,76.5275,76.5275,76.4231,76.48,116048.0
2019-09-26 13:00:00,80.56,80.64,80.56,80.59,87491.0,76.4895,76.5655,76.4895,76.518,87491.0
2019-09-26 13:10:00,80.6,80.6,80.48,80.48,130582.0,76.5275,76.5275,76.4136,76.4136,130582.0
2019-09-26 13:20:00,80.48,80.48,80.41,80.46,118226.0,76.4136,76.4136,76.3471,76.3946,118226.0
2019-09-26 13:30:00,80.46,80.6,80.43,80.56,158204.0,76.3946,76.5275,76.3661,76.4895,158204.0
2019-09-26 13:40:00,80.56,80.61,80.53,80.56,54359.0,76.4895,76.537,76.461,76.4895,54359.0
2019-09-26 13:50:00,80.56,80.66,80.52,80.66,60692.0,76.4895,76.5845,76.4515,76.5845,60692.0
2019-09-26 14:00:00,80.66,80.86,80.66,80.85,210418.0,76.5845,76.7744,76.5845,76.7649,210418.0
2019-09-26 14:10:00,80.86,80.87,80.77,80.83,138702.0,76.7744,76.7839,76.6889,76.7459,138702.0
2019-09-26 14:20:00,80.83,80.9,80.77,80.81,76267.0,76.7459,76.8123,76.6889,76.7269,76267.0
2019-09-26 14:30:00,80.81,80.86,80.78,80.8,64334.0,76.7269,76.7744,76.6984,76.7174,64334.0
2019-09-26 14:40:00,80.8,80.88,80.8,80.85,77199.0,76.7174,76.7934,76.7174,76.7649,77199.0
2019-09-26 14:50:00,80.85,80.85,80.69,80.72,126566.0,76.7649,76.7649,76.613,76.6414,126566.0
2019-09-26 15:00:00,80.72,80.83,80.72,80.79,209152.0,76.6414,76.7459,76.6414,76.7079,209152.0
2019-09-26 15:10:00,80.78,80.84,80.74,80.8,181716.0,76.6984,76.7554,76.6604,76.7174,181716.0
2019-09-26 15:20:00,80.8,80.96,80.76,80.91,864865.0,76.7174,76.8693,76.6794,76.8218,864865.0
2019-09-26 15:30:00,80.92,81.05,80.88,80.89,207725.0,76.8313,76.9548,76.7934,76.8028,207725.0
2019-09-26 15:40:00,80.87,80.89,80.78,80.83,175452.0,76.7839,76.8028,76.6984,76.7459,175452.0
2019-09-26 15:50:00,80.83,80.86,80.62,80.75,1052434.0,76.7459,76.7744,76.5465,76.6699,1052434.0
2019-09-27 09:30:00,80.77,80.94,80.68,80.73,562746.0,76.6889,76.8503,76.6035,76.6509,562746.0
2019-09-27 09:40:00,80.72,80.76,80.61,80.66,119378.0,76.6414,76.6794,76.537,76.5845,119378.0
2019-09-27 09:50:00,80.67,80.67,80.36,80.43,135580.0,76.594,76.594,76.2996,76.3661,135580.0
2019-09-27 10:00:00,80.43,80.47,80.23,80.33,145515.0,76.3661,76.4041,76.1762,76.2711,145515.0
2019-09-27 10:10:00,80.34,80.4,80.25,80.36,130016.0,76.2806,76.3376,76.1952,76.2996,130016.0
2019-09-27 10:20:00,80.36,80.43,80.33,80.41,148363.0,76.2996,76.3661,76.2711,76.3471,148363.0
2019-09-27 10:30:00,80.42,80.48,80.29,80.48,65731.0,76.3566,76.4136,76.2332,76.4136,65731.0
2019-09-27 10:40:00,80.49,80.63,80.48,80.6,126504.0,76.4231,76.556,76.4136,76.5275,126504.0
2019-09-27 10:50:00,80.61,80.72,80.57,80.7,114378.0,76.537,76.6414,76.499,76.6224,114378.0
2019-09-27 11:00:00,80.7,80.75,80.66,80.73,67753.0,76.6224,76.6699,76.5845,76.6509,67753.0
2019-09-27 11:10:00,80.74,80.81,80.66,80.66,127114.0,76.6604,76.7269,76.5845,76.5845,127114.0
2019-09-27 11:20:00,80.66,80.75,80.65,80.73,42005.0,76.5845,76.6699,76.575,76.6509,42005.0
2019-09-27 11:30:00,80.73,80.73,79.84,80.09,718782.0,76.6509,76.6509,75.8059,76.0433,718782.0
2019-09-27 11:40:00,80.14,80.31,80.05,80.23,587728.0,76.0907,76.2522,76.0053,76.1762,587728.0
2019-09-27 11:50:00,80.23,80.7,80.15,80.45,495149.0,76.1762,76.6224,76.1002,76.3851,495149.0
2019-09-27 12:00:00,80.44,80.46,80.24,80.35,149219.0,76.3756,76.3946,76.1857,76.2901,149219.0
2019-09-27 12:10:00,80.35,80.49,80.2,80.21,474170.0,76.2901,76.4231,76.1477,76.1572,474170.0
2019-09-27 12:20:00,80.21,80.31,80.17,80.22,427919.0,76.1572,76.2522,76.1192,76.1667,427919.0
2019-09-27 12:30:00,80.21,80.21,80.1,80.17,210923.0,76.1572,76.1572,76.0528,76.1192,210923.0
2019-09-27 12:40:00,80.18,80.27,79.94,79.94,170270.0,76.1287,76.2142,75.9008,75.9008,170270.0
2019-09-27 12:50:00,79.93,80.05,79.71,79.72,287390.0,75.8914,76.0053,75.6825,75.692,287390.0
2019-09-27 13:00:00,79.71,79.93,79.65,79.88,431992.0,75.6825,75.8914,75.6255,75.8439,431992.0
2019-09-27 13:10:00,79.88,79.92,79.68,79.72,166134.0,75.8439,75.8819,75.654,75.692,166134.0
2019-09-27 13:20:00,79.72,79.77,79.64,79.76,118721.0,75.692,75.7394,75.616,75.7299,118721.0
2019-09-27 13:30:00,79.76,79.76,79.62,79.69,125412.0,75.7299,75.7299,75.597,75.6635,125412.0
2019-09-27 13:40:00,79.7,79.84,79.64,79.66,167149.0,75.673,75.8059,75.616,75.635,167149.0
2019-09-27 13:50:00,79.66,79.8,79.55,79.77,321396.0,75.635,75.7679,75.5306,75.7394,321396.0
2019-09-27 14:00:00,79.78,79.78,79.57,79.58,206201.0,75.7489,75.7489,75.5495,75.559,206201.0
2019-09-27 14:10:00,79.59,79.6,79.46,79.52,181078.0,75.5685,75.578,75.4451,75.5021,181078.0
2019-09-27 14:20:00,79.53,79.59,79.39,79.45,304699.0,75.5116,75.5685,75.3786,75.4356,304699.0
2019-09-27 14:30:00,79.44,79.48,79.35,79.39,439180.0,75.4261,75.4641,75.3407,75.3786,439180.0
2019-09-27 14:40:00,79.39,79.43,79.21,79.21,167961.0,75.3786,75.4166,75.2077,75.2077,167961.0
2019-09-27 14:50:00,79.21,79.27,79.09,79.23,284404.0,75.2077,75.2647,75.0938,75.2267,284404.0
2019-09-27 15:00:00,79.23,79.34,79.19,79.26,318028.0,75.2267,75.3312,75.1887,75.2552,318028.0
2019-09-27 15:10:00,79.26,79.45,79.21,79.42,258994.0,75.2552,75.4356,75.2077,75.4071,258994.0
2019-09-27 15:20:00,79.43,79.49,79.34,79.36,310387.0,75.4166,75.4736,75.3312,75.3502,310387.0
2019-09-27 15:30:00,79.35,79.6,79.33,79.55,562885.0,75.3407,75.578,75.3217,75.5306,562885.0
2019-09-27 15:40:00,79.55,79.6,79.52,79.58,398976.0,75.5306,75.578,75.5021,75.559,398976.0
2019-09-27 15:50:00,79.57,79.73,79.54,79.69,1336786.0,75.5495,75.7015,75.5211,75.6635,1336786.0
2019-09-30 09:30:00,80.0,80.19,79.92,79.94,383870.0,75.9578,76.1382,75.8819,75.9008,383870.0
2019-09-30 09:40:00,79.96,80.17,79.92,80.16,177036.0,75.9198,76.1192,75.8819,76.1097,177036.0
2019-09-30 09:50:00,80.17,80.25,80.08,80.14,228299.0,76.1192,76.1952,76.0338,76.0907,228299.0
2019-09-30 10:00:00,80.13,80.22,80.07,80.12,148646.0,76.0812,76.1667,76.0243,76.0718,148646.0
2019-09-30 10:10:00,80.11,80.32,80.1,80.17,206229.0,76.0623,76.2616,76.0528,76.1192,206229.0
2019-09-30 10:20:00,80.17,80.2,80.1,80.17,196843.0,76.1192,76.1477,76.0528,76.1192,196843.0
2019-09-30 10:30:00,80.18,80.22,80.14,80.19,140177.0,76.1287,76.1667,76.0907,76.1382,140177.0
2019-09-30 10:40:00,80.18,80.24,80.07,80.16,235166.0,76.1287,76.1857,76.0243,76.1097,235166.0
2019-09-30 10:50:00,80.15,80.29,80.13,80.28,189672.0,76.1002,76.2332,76.0812,76.2237,189672.0
2019-09-30 11:00:00,80.28,80.34,80.19,80.3,199697.0,76.2237,76.2806,76.1382,76.2427,199697.0
2019-09-30 11:10:00,80.31,80.38,80.26,80.29,95629.0,76.2522,76.3186,76.2047,76.2332,95629.0
2019-09-30 11:20:00,80.3,80.46,80.29,80.45,128824.0,76.2427,76.3946,76.2332,76.3851,128824.0
2019-09-30 11:30:00,80.45,80.46,80.39,80.4,107581.0,76.3851,76.3946,76.3281,76.3376,107581.0
2019-09-30 11:40:00,80.39,80.49,80.39,80.43,160718.0,76.3281,76.4231,76.3281,76.3661,160718.0
2019-09-30 11:50:00,80.43,80.46,80.4,80.45,62949.0,76.3661,76.3946,76.3376,76.3851,62949.0
2019-09-30 12:00:00,80.46,80.53,80.43,80.48,114372.0,76.3946,76.461,76.3661,76.4136,114372.0
2019-09-30 12:10:00,80.48,80.56,80.47,80.55,89289.0,76.4136,76.4895,76.4041,76.48,89289.0
2019-09-30 12:20:00,80.55,80.64,80.53,80.62,96576.0,76.48,76.5655,76.461,76.5465,96576.0
2019-09-30 12:30:00,80.63,80.67,80.58,80.6,44376.0,76.556,76.594,76.5085,76.5275,44376.0
2019-09-30 12:40:00,80.61,80.7,80.6,80.67,281750.0,76.537,76.6224,76.5275,76.594,281750.0
2019-09-30 12:50:00,80.67,80.68,80.61,80.64,234742.0,76.594,76.6035,76.537,76.5655,234742.0
2019-09-30 13:00:00,80.64,80.69,80.64,80.65,99711.0,76.5655,76.613,76.5655,76.575,99711.0
2019-09-30 13:10:00,80.65,80.69,80.63,80.67,84025.0,76.575,76.613,76.556,76.594,84025.0
2019-09-30 13:20:00,80.68,80.72,80.59,80.6,89210.0,76.6035,76.6414,76.518,76.5275,89210.0
2019-09-30 13:30:00,80.61,80.65,80.58,80.62,83189.0,76.537,76.575,76.5085,76.5465,83189.0
2019-09-30 13:40:00,80.62,80.7,80.6,80.7,62736.0,76.5465,76.6224,76.5275,76.6224,62736.0
2019-09-30 13:50:00,80.71,80.71,80.65,80.67,51175.0,76.6319,76.6319,76.575,76.594,51175.0
2019-09-30 14:00:00,80.67,80.69,80.62,80.68,100400.0,76.594,76.613,76.5465,76.6035,100400.0
2019-09-30 14:10:00,80.68,80.7,80.61,80.67,122821.0,76.6035,76.6224,76.537,76.594,122821.0
2019-09-30 14:20:00,80.67,80.68,80.62,80.64,105836.0,76.594,76.6035,76.5465,76.5655,105836.0
2019-09-30 14:30:00,80.64,80.65,80.56,80.56,157188.0,76.5655,76.575,76.4895,76.4895,157188.0
2019-09-30 14:40:00,80.57,80.66,80.57,80.63,126644.0,76.499,76.5845,76.499,76.556,126644.0
2019-09-30 14:50:00,80.63,80.65,80.56,80.56,78588.0,76.556,76.575,76.4895,76.4895,78588.0
2019-09-30 15:00:00,80.56,80.59,80.49,80.55,152711.0,76.4895,76.518,76.4231,76.48,152711.0
2019-09-30 15:10:00,80.55,80.61,80.52,80.58,383339.0,76.48,76.537,76.4515,76.5085,383339.0
2019-09-30 15:20:00,80.58,80.63,80.53,80.56,138820.0,76.5085,76.556,76.461,76.4895,138820.0
2019-09-30 15:30:00,80.56,80.57,80.45,80.52,239537.0,76.4895,76.499,76.3851,76.4515,239537.0
2019-09-30 15:40:00,80.52,80.6,80.42,80.49,1861670.0,76.4515,76.5275,76.3566,76.4231,1861670.0
2019-09-30 15:50:00,80.49,80.64,80.46,80.52,2926300.0,76.4231,76.5655,76.3946,76.4515,2926300.0
2019-10-01 09:30:00,80.89,81.27,80.87,81.26,325903.0,76.8028,77.1636,76.7839,77.1542,325903.0
2019-10-01 09:40:00,81.27,81.39,81.19,81.36,215282.0,77.1636,77.2776,77.0877,77.2491,215282.0
2019-10-01 09:50:00,81.37,81.43,81.32,81.36,158226.0,77.2586,77.3156,77.2111,77.2491,158226.0
2019-10-01 10:00:00,81.36,81.36,80.74,80.78,937378.0,77.2491,77.2491,76.6604,76.6984,937378.0
2019-10-01 10:10:00,80.77,80.86,80.64,80.66,597485.0,76.6889,76.7744,76.5655,76.5845,597485.0
2019-10-01 10:20:00,80.67,80.81,80.52,80.8,737043.0,76.594,76.7269,76.4515,76.7174,737043.0
2019-10-01 10:30:00,80.81,80.85,80.72,80.83,307584.0,76.7269,76.7649,76.6414,76.7459,307584.0
2019-10-01 10:40:00,80.82,80.84,80.61,80.62,256029.0,76.7364,76.7554,76.537,76.5465,256029.0
2019-10-01 10:50:00,80.61,80.71,80.44,80.47,166027.0,76.537,76.6319,76.3756,76.4041,166027.0
2019-10-01 11:00:00,80.46,80.49,80.32,80.49,402730.0,76.3946,76.4231,76.2616,76.4231,402730.0
2019-10-01 11:10:00,80.49,80.5,80.38,80.44,124301.0,76.4231,76.4326,76.3186,76.3756,124301.0
2019-10-01 11:20:00,80.44,80.58,80.42,80.55,141780.0,76.3756,76.5085,76.3566,76.48,141780.0
2019-10-01 11:30:00,80.58,80.58,80.42,80.45,166551.0,76.5085,76.5085,76.3566,76.3851,166551.0
2019-10-01 11:40:00,80.45,80.46,80.27,80.27,307057.0,76.3851,76.3946,76.2142,76.2142,307057.0
2019-10-01 11:50:00,80.26,80.35,80.23,80.3,156485.0,76.2047,76.2901,76.1762,76.2427,156485.0
2019-10-01 12:00:00,80.28,80.29,80.07,80.09,234535.0,76.2237,76.2332,76.0243,76.0433,234535.0
2019-10-01 12:10:00,80.09,80.14,79.97,80.11,240393.0,76.0433,76.0907,75.9293,76.0623,240393.0
2019-10-01 12:20:00,80.11,80.18,80.04,80.1,273159.0,76.0623,76.1287,75.9958,76.0528,273159.0
2019-10-01 12:30:00,80.1,80.21,80.07,80.12,146555.0,76.0528,76.1572,76.0243,76.0718,146555.0
2019-10-01 12:40:00,80.12,80.25,80.12,80.18,118948.0,76.0718,76.1952,76.0718,76.1287,118948.0
2019-10-01 12:50:00,80.18,80.23,80.1,80.11,85274.0,76.1287,76.1762,76.0528,76.0623,85274.0
2019-10-01 13:00:00,80.09,80.12,79.95,79.99,273944.0,76.0433,76.0718,75.9103,75.9483,273944.0
2019-10-01 13:10:00,79.99,79.99,79.9,79.96,148871.0,75.9483,75.9483,75.8629,75.9198,148871.0
2019-10-01 13:20:00,79.97,80.01,79.89,79.91,101274.0,75.9293,75.9673,75.8534,75.8724,101274.0
2019-10-01 13:30:00,79.9,79.91,79.75,79.83,142487.0,75.8629,75.8724,75.7204,75.7964,142487.0
2019-10-01 13:40:00,79.83,79.91,79.81,79.9,174713.0,75.7964,75.8724,75.7774,75.8629,174713.0
2019-10-01 13:50:00,79.89,79.91,79.81,79.83,122700.0,75.8534,75.8724,75.7774,75.7964,122700.0
2019-10-01 14:00:00,79.83,79.95,79.79,79.81,198546.0,75.7964,75.9103,75.7584,75.7774,198546.0
2019-10-01 14:10:00,79.81,79.92,79.81,79.9,75630.0,75.7774,75.8819,75.7774,75.8629,75630.0
2019-10-01 14:20:00,79.91,79.99,79.9,79.94,94151.0,75.8724,75.9483,75.8629,75.9008,94151.0
2019-10-01 14:30:00,79.95,80.13,79.94,80.07,284124.0,75.9103,76.0812,75.9008,76.0243,284124.0
2019-10-01 14:40:00,80.06,80.15,80.05,80.12,119335.0,76.0148,76.1002,76.0053,76.0718,119335.0
2019-10-01 14:50:00,80.11,80.11,80.02,80.06,117647.0,76.0623,76.0623,75.9768,76.0148,117647.0
2019-10-01 15:00:00,80.06,80.18,80.01,80.15,253189.0,76.0148,76.1287,75.9673,76.1002,253189.0
2019-10-01 15:10:00,80.14,80.14,79.95,80.0,178831.0,76.0907,76.0907,75.9103,75.9578,178831.0
2019-10-01 15:20:00,80.0,80.08,79.96,80.07,145098.0,75.9578,76.0338,75.9198,76.0243,145098.0
2019-10-01 15:30:00,80.06,80.07,79.91,79.93,411829.0,76.0148,76.0243,75.8724,75.8914,411829.0
2019-10-01 15:40:00,79.93,79.95,79.79,79.83,329758.0,75.8914,75.9103,75.7584,75.7964,329758.0
2019-10-01 15:50:00,79.83,79.92,79.77,79.82,1104266.0,75.7964,75.8819,75.7394,75.7869,1104266.0
2019-10-02 09:30:00,79.25,79.27,78.81,78.84,827273.0,75.2457,75.2647,74.8279,74.8564,827273.0
2019-10-02 09:40:00,78.83,78.91,78.72,78.8,434953.0,74.8469,74.9229,74.7425,74.8184,434953.0
2019-10-02 09:50:00,78.79,78.79,78.52,78.68,421448.0,74.809,74.809,74.5526,74.7045,421448.0
2019-10-02 10:00:00,78.67,78.71,78.36,78.63,724221.0,74.695,74.733,74.4007,74.657,724221.0
2019-10-02 10:10:00,78.61,78.76,78.57,78.66,505495.0,74.638,74.7805,74.6001,74.6855,505495.0
2019-10-02 10:20:00,78.66,78.73,78.41,78.45,542462.0,74.6855,74.752,74.4482,74.4861,542462.0
2019-10-02 10:30:00,78.45,78.46,78.15,78.21,811048.0,74.4861,74.4956,74.2013,74.2583,811048.0
2019-10-02 10:40:00,78.21,78.26,77.99,78.03,603287.0,74.2583,74.3057,74.0494,74.0874,603287.0
2019-10-02 10:50:00,78.02,78.32,78.01,78.19,527778.0,74.0779,74.3627,74.0684,74.2393,527778.0
2019-10-02 11:00:00,78.2,78.37,78.15,78.27,294324.0,74.2488,74.4102,74.2013,74.3152,294324.0
2019-10-02 11:10:00,78.27,78.27,78.09,78.22,325413.0,74.3152,74.3152,74.1443,74.2678,325413.0
2019-10-02 11:20:00,78.24,78.28,78.11,78.17,370870.0,74.2867,74.3247,74.1633,74.2203,370870.0
2019-10-02 11:30:00,78.17,78.22,77.95,78.14,703677.0,74.2203,74.2678,74.0114,74.1918,703677.0
2019-10-02 11:40:00,78.13,78.21,78.06,78.09,245955.0,74.1823,74.2583,74.1158,74.1443,245955.0
2019-10-02 11:50:00,78.09,78.22,78.06,78.17,450567.0,74.1443,74.2678,74.1158,74.2203,450567.0
2019-10-02 12:00:00,78.17,78.19,78.06,78.14,160348.0,74.2203,74.2393,74.1158,74.1918,160348.0
2019-10-02 12:10:00,78.14,78.14,77.96,78.04,264859.0,74.1918,74.1918,74.0209,74.0969,264859.0
2019-10-02 12:20:00,78.04,78.04,77.96,78.01,101088.0,74.0969,74.0969,74.0209,74.0684,101088.0
2019-10-02 12:30:00,77.99,78.02,77.83,77.86,309173.0,74.0494,74.0779,73.8975,73.9259,309173.0
2019-10-02 12:40:00,77.87,77.88,77.74,77.76,186434.0,73.9354,73.9449,73.812,73.831,186434.0
2019-10-02 12:50:00,77.76,77.83,77.69,77.81,473422.0,73.831,73.8975,73.7645,73.8785,473422.0
2019-10-02 13:00:00,77.81,77.96,77.74,77.96,497972.0,73.8785,74.0209,73.812,74.0209,497972.0
2019-10-02 13:10:00,77.96,78.09,77.96,78.02,434417.0,74.0209,74.1443,74.0209,74.0779,434417.0
2019-10-02 13:20:00,78.01,78.1,77.97,78.06,185932.0,74.0684,74.1538,74.0304,74.1158,185932.0
2019-10-02 13:30:00,78.05,78.08,77.91,77.99,240350.0,74.1063,74.1348,73.9734,74.0494,240350.0
2019-10-02 13:40:00,77.99,78.03,77.87,77.89,287950.0,74.0494,74.0874,73.9354,73.9544,287950.0
2019-10-02 13:50:00,77.9,77.98,77.86,77.93,186247.0,73.9639,74.0399,73.9259,73.9924,186247.0
2019-10-02 14:00:00,77.92,78.04,77.86,77.99,464314.0,73.9829,74.0969,73.9259,74.0494,464314.0
2019-10-02 14:10:00,78.0,78.13,77.94,78.11,330174.0,74.0589,74.1823,74.0019,74.1633,330174.0
2019-10-02 14:20:00,78.12,78.23,78.12,78.13,302021.0,74.1728,74.2773,74.1728,74.1823,302021.0
2019-10-02 14:30:00,78.13,78.18,78.08,78.15,263586.0,74.1823,74.2298,74.1348,74.2013,263586.0
2019-10-02 14:40:00,78.16,78.36,78.12,78.32,395649.0,74.2108,74.4007,74.1728,74.3627,395649.0
2019-10-02 14:50:00,78.3,78.34,78.22,78.3,144389.0,74.3437,74.3817,74.2678,74.3437,144389.0
2019-10-02 15:00:00,78.31,78.34,78.17,78.23,371135.0,74.3532,74.3817,74.2203,74.2773,371135.0
2019-10-02 15:10:00,78.24,78.51,78.23,78.45,525370.0,74.2867,74.5431,74.2773,74.4861,525370.0
2019-10-02 15:20:00,78.45,78.53,78.36,78.36,734731.0,74.4861,74.5621,74.4007,74.4007,734731.0
2019-10-02 15:30:00,78.36,78.47,78.29,78.37,722846.0,74.4007,74.5051,74.3342,74.4102,722846.0
2019-10-02 15:40:00,78.37,78.5,78.21,78.24,727721.0,74.4102,74.5336,74.2583,74.2867,727721.0
2019-10-02 15:50:00,78.24,78.35,78.16,78.26,2133287.0,74.2867,74.3912,74.2108,74.3057,2133287.0
2019-10-03 09:30:00,78.25,78.48,78.07,78.32,702907.0,74.2962,74.5146,74.1253,74.3627,702907.0
2019-10-03 09:40:00,78.32,78.43,78.17,78.35,386576.0,74.3627,74.4671,74.2203,74.3912,386576.0
2019-10-03 09:50:00,78.35,78.4,78.25,78.35,322462.0,74.3912,74.4387,74.2962,74.3912,322462.0
2019-10-03 10:00:00,78.35,78.35,77.28,77.43,1205793.0,74.3912,74.3912,73.3753,73.5177,1205793.0
2019-10-03 10:10:00,77.41,77.71,77.3,77.64,402380.0,73.4987,73.7835,73.3942,73.7171,402380.0
2019-10-03 10:20:00,77.64,78.2,77.58,77.99,955196.0,73.7171,74.2488,73.6601,74.0494,955196.0
2019-10-03 10:30:00,78.0,78.22,77.89,78.14,520924.0,74.0589,74.2678,73.9544,74.1918,520924.0
2019-10-03 10:40:00,78.14,78.17,77.92,77.94,396010.0,74.1918,74.2203,73.9829,74.0019,396010.0
2019-10-03 10:50:00,77.94,78.19,77.81,78.15,452309.0,74.0019,74.2393,73.8785,74.2013,452309.0
2019-10-03 11:00:00,78.14,78.78,78.05,78.74,1057503.0,74.1918,74.7995,74.1063,74.7615,1057503.0
2019-10-03 11:10:00,78.74,78.98,78.63,78.93,843975.0,74.7615,74.9894,74.657,74.9419,843975.0
2019-10-03 11:20:00,78.91,78.93,78.7,78.74,360084.0,74.9229,74.9419,74.7235,74.7615,360084.0
2019-10-03 11:30:00,78.73,78.76,78.55,78.58,260924.0,74.752,74.7805,74.5811,74.6096,260924.0
2019-10-03 11:40:00,78.58,78.75,78.58,78.63,154071.0,74.6096,74.771,74.6096,74.657,154071.0
2019-10-03 11:50:00,78.64,78.71,78.58,78.61,97509.0,74.6665,74.733,74.6096,74.638,97509.0
2019-10-03 12:00:00,78.62,78.81,78.61,78.77,118620.0,74.6475,74.8279,74.638,74.79,118620.0
2019-10-03 12:10:00,78.78,78.86,78.64,78.64,185501.0,74.7995,74.8754,74.6665,74.6665,185501.0
2019-10-03 12:20:00,78.64,78.93,78.64,78.87,150461.0,74.6665,74.9419,74.6665,74.8849,150461.0
2019-10-03 12:30:00,78.86,78.98,78.83,78.97,93183.0,74.8754,74.9894,74.8469,74.9799,93183.0
2019-10-03 12:40:00,78.97,79.08,78.93,79.03,151737.0,74.9799,75.0843,74.9419,75.0368,151737.0
2019-10-03 12:50:00,79.03,79.09,78.94,79.04,201789.0,75.0368,75.0938,74.9514,75.0463,201789.0
2019-10-03 13:00:00,79.04,79.11,78.99,79.0,185524.0,75.0463,75.1128,74.9988,75.0083,185524.0
2019-10-03 13:10:00,79.01,79.06,78.97,79.02,92210.0,75.0178,75.0653,74.9799,75.0273,92210.0
2019-10-03 13:20:00,79.01,79.09,78.99,79.01,70642.0,75.0178,75.0938,74.9988,75.0178,70642.0
2019-10-03 13:30:00,79.02,79.07,78.96,79.02,73584.0,75.0273,75.0748,74.9704,75.0273,73584.0
2019-10-03 13:40:00,79.03,79.27,79.03,79.23,170121.0,75.0368,75.2647,75.0368,75.2267,170121.0
2019-10-03 13:50:00,79.23,79.25,79.16,79.2,98362.0,75.2267,75.2457,75.1603,75.1982,98362.0
2019-10-03 14:00:00,79.21,79.22,79.08,79.09,249538.0,75.2077,75.2172,75.0843,75.0938,249538.0
2019-10-03 14:10:00,79.1,79.19,79.06,79.15,88500.0,75.1033,75.1887,75.0653,75.1508,88500.0
2019-10-03 14:20:00,79.15,79.24,79.14,79.22,54638.0,75.1508,75.2362,75.1413,75.2172,54638.0
2019-10-03 14:30:00,79.23,79.23,79.11,79.11,310855.0,75.2267,75.2267,75.1128,75.1128,310855.0
2019-10-03 14:40:00,79.11,79.16,79.1,79.14,68166.0,75.1128,75.1603,75.1033,75.1413,68166.0
2019-10-03 14:50:00,79.14,79.18,79.08,79.09,82986.0,75.1413,75.1792,75.0843,75.0938,82986.0
2019-10-03 15:00:00,79.09,79.12,79.03,79.05,114970.0,75.0938,75.1223,75.0368,75.0558,114970.0
2019-10-03 15:10:00,79.05,79.1,78.93,79.01,383662.0,75.0558,75.1033,74.9419,75.0178,383662.0
2019-10-03 15:20:00,79.02,79.04,78.95,79.02,127573.0,75.0273,75.0463,74.9609,75.0273,127573.0
2019-10-03 15:30:00,79.02,79.04,78.93,79.03,179012.0,75.0273,75.0463,74.9419,75.0368,179012.0
2019-10-03 15:40:00,79.04,79.13,78.95,78.96,366806.0,75.0463,75.1318,74.9609,74.9704,366806.0
2019-10-03 15:50:00,78.96,79.26,78.91,79.24,2293442.0,74.9704,75.2552,74.9229,75.2362,2293442.0
2019-10-04 09:30:00,79.8,80.05,79.76,79.99,556647.0,75.7679,76.0053,75.7299,75.9483,556647.0
2019-10-04 09:40:00,79.99,80.01,79.79,79.83,325714.0,75.9483,75.9673,75.7584,75.7964,325714.0
2019-10-04 09:50:00,79.84,80.1,79.75,80.09,433143.0,75.8059,76.0528,75.7204,76.0433,433143.0
2019-10-04 10:00:00,80.09,80.21,79.95,80.01,317078.0,76.0433,76.1572,75.9103,75.9673,317078.0
2019-10-04 10:10:00,80.01,80.08,79.93,79.99,179059.0,75.9673,76.0338,75.8914,75.9483,179059.0
2019-10-04 10:20:00,79.98,80.09,79.91,79.91,166862.0,75.9388,76.0433,75.8724,75.8724,166862.0
2019-10-04 10:30:00,79.91,79.95,79.79,79.82,237419.0,75.8724,75.9103,75.7584,75.7869,237419.0
2019-10-04 10:40:00,79.82,79.89,79.72,79.84,251085.0,75.7869,75.8534,75.692,75.8059,251085.0
2019-10-04 10:50:00,79.83,80.02,79.82,79.93,157281.0,75.7964,75.9768,75.7869,75.8914,157281.0
2019-10-04 11:00:00,79.94,80.09,79.85,80.05,350776.0,75.9008,76.0433,75.8154,76.0053,350776.0
2019-10-04 11:10:00,80.04,80.09,79.99,80.03,127809.0,75.9958,76.0433,75.9483,75.9863,127809.0
2019-10-04 11:20:00,80.03,80.1,79.95,80.07,233688.0,75.9863,76.0528,75.9103,76.0243,233688.0
2019-10-04 11:30:00,80.06,80.25,80.05,80.21,265900.0,76.0148,76.1952,76.0053,76.1572,265900.0
2019-10-04 11:40:00,80.22,80.25,80.14,80.25,112628.0,76.1667,76.1952,76.0907,76.1952,112628.0
2019-10-04 11:50:00,80.25,80.34,80.24,80.25,235341.0,76.1952,76.2806,76.1857,76.1952,235341.0
2019-10-04 12:00:00,80.25,80.31,80.22,80.27,142053.0,76.1952,76.2522,76.1667,76.2142,142053.0
2019-10-04 12:10:00,80.27,80.3,80.19,80.26,118240.0,76.2142,76.2427,76.1382,76.2047,118240.0
2019-10-04 12:20:00,80.25,80.33,80.22,80.22,72479.0,76.1952,76.2711,76.1667,76.1667,72479.0
2019-10-04 12:30:00,80.22,80.25,80.17,80.2,68433.0,76.1667,76.1952,76.1192,76.1477,68433.0
2019-10-04 12:40:00,80.19,80.23,80.16,80.23,188626.0,76.1382,76.1762,76.1097,76.1762,188626.0
2019-10-04 12:50:00,80.23,80.27,80.21,80.22,178303.0,76.1762,76.2142,76.1572,76.1667,178303.0
2019-10-04 13:00:00,80.22,80.26,80.17,80.22,64302.0,76.1667,76.2047,76.1192,76.1667,64302.0
2019-10-04 13:10:00,80.21,80.28,80.21,80.28,75477.0,76.1572,76.2237,76.1572,76.2237,75477.0
2019-10-04 13:20:00,80.28,80.29,80.24,80.28,123397.0,76.2237,76.2332,76.1857,76.2237,123397.0
2019-10-04 13:30:00,80.28,80.33,80.21,80.24,402406.0,76.2237,76.2711,76.1572,76.1857,402406.0
2019-10-04 13:40:00,80.25,80.36,80.24,80.24,370269.0,76.1952,76.2996,76.1857,76.1857,370269.0
2019-10-04 13:50:00,80.24,80.27,80.19,80.23,480208.0,76.1857,76.2142,76.1382,76.1762,480208.0
2019-10-04 14:00:00,80.23,80.29,80.18,80.29,208913.0,76.1762,76.2332,76.1287,76.2332,208913.0
2019-10-04 14:10:00,80.29,80.42,80.29,80.39,271890.0,76.2332,76.3566,76.2332,76.3281,271890.0
2019-10-04 14:20:00,80.39,80.4,80.35,80.38,113764.0,76.3281,76.3376,76.2901,76.3186,113764.0
2019-10-04 14:30:00,80.38,80.48,80.37,80.47,129121.0,76.3186,76.4136,76.3091,76.4041,129121.0
2019-10-04 14:40:00,80.47,80.5,80.45,80.45,104369.0,76.4041,76.4326,76.3851,76.3851,104369.0
2019-10-04 14:50:00,80.45,80.47,80.4,80.44,143141.0,76.3851,76.4041,76.3376,76.3756,143141.0
2019-10-04 15:00:00,80.45,80.46,80.38,80.43,125581.0,76.3851,76.3946,76.3186,76.3661,125581.0
2019-10-04 15:10:00,80.43,80.46,80.38,80.46,136197.0,76.3661,76.3946,76.3186,76.3946,136197.0
2019-10-04 15:20:00,80.45,80.47,80.37,80.39,241563.0,76.3851,76.4041,76.3091,76.3281,241563.0
2019-10-04 15:30:00,80.39,80.51,80.36,80.5,352760.0,76.3281,76.442,76.2996,76.4326,352760.0
2019-10-04 15:40:00,80.51,80.62,80.47,80.6,627296.0,76.442,76.5465,76.4041,76.5275,627296.0
2019-10-04 15:50:00,80.6,80.65,80.49,80.56,1478213.0,76.5275,76.575,76.4231,76.4895,1478213.0
2019-10-07 09:30:00,80.28,80.47,80.18,80.27,423188.0,76.2237,76.4041,76.1287,76.2142,423188.0
2019-10-07 09:40:00,80.27,80.29,80.15,80.23,429854.0,76.2142,76.2332,76.1002,76.1762,429854.0
2019-10-07 09:50:00,80.24,80.43,80.24,80.31,338617.0,76.1857,76.3661,76.1857,76.2522,338617.0
2019-10-07 10:00:00,80.31,80.47,80.24,80.46,154574.0,76.2522,76.4041,76.1857,76.3946,154574.0
2019-10-07 10:10:00,80.46,80.51,80.34,80.35,105121.0,76.3946,76.442,76.2806,76.2901,105121.0
2019-10-07 10:20:00,80.36,80.5,80.35,80.45,115055.0,76.2996,76.4326,76.2901,76.3851,115055.0
2019-10-07 10:30:00,80.45,80.5,80.34,80.35,169358.0,76.3851,76.4326,76.2806,76.2901,169358.0
2019-10-07 10:40:00,80.36,80.49,80.35,80.42,169947.0,76.2996,76.4231,76.2901,76.3566,169947.0
2019-10-07 10:50:00,80.41,80.57,80.41,80.54,126749.0,76.3471,76.499,76.3471,76.4705,126749.0
2019-10-07 11:00:00,80.55,80.71,80.53,80.68,265013.0,76.48,76.6319,76.461,76.6035,265013.0
2019-10-07 11:10:00,80.68,80.7,80.54,80.61,241724.0,76.6035,76.6224,76.4705,76.537,241724.0
2019-10-07 11:20:00,80.62,80.65,80.54,80.55,184569.0,76.5465,76.575,76.4705,76.48,184569.0
2019-10-07 11:30:00,80.54,80.68,80.54,80.63,147651.0,76.4705,76.6035,76.4705,76.556,147651.0
2019-10-07 11:40:00,80.62,80.7,80.57,80.67,116404.0,76.5465,76.6224,76.499,76.594,116404.0
2019-10-07 11:50:00,80.67,80.76,80.67,80.76,102868.0,76.594,76.6794,76.594,76.6794,102868.0
2019-10-07 12:00:00,80.76,80.77,80.64,80.65,58231.0,76.6794,76.6889,76.5655,76.575,58231.0
2019-10-07 12:10:00,80.65,80.69,80.61,80.62,80524.0,76.575,76.613,76.537,76.5465,80524.0
2019-10-07 12:20:00,80.63,80.68,80.53,80.55,165575.0,76.556,76.6035,76.461,76.48,165575.0
2019-10-07 12:30:00,80.54,80.57,80.5,80.54,90590.0,76.4705,76.499,76.4326,76.4705,90590.0
2019-10-07 12:40:00,80.54,80.62,80.54,80.62,83969.0,76.4705,76.5465,76.4705,76.5465,83969.0
2019-10-07 12:50:00,80.63,80.64,80.54,80.56,117887.0,76.556,76.5655,76.4705,76.4895,117887.0
2019-10-07 13:00:00,80.55,80.62,80.43,80.43,132686.0,76.48,76.5465,76.3661,76.3661,132686.0
2019-10-07 13:10:00,80.43,80.44,80.35,80.4,114430.0,76.3661,76.3756,76.2901,76.3376,114430.0
2019-10-07 13:20:00,80.41,80.5,80.4,80.45,69825.0,76.3471,76.4326,76.3376,76.3851,69825.0
2019-10-07 13:30:00,80.45,80.88,80.44,80.82,1180663.0,76.3851,76.7934,76.3756,76.7364,1180663.0
2019-10-07 13:40:00,80.82,80.83,80.73,80.78,136738.0,76.7364,76.7459,76.6509,76.6984,136738.0
2019-10-07 13:50:00,80.79,80.84,80.76,80.82,73227.0,76.7079,76.7554,76.6794,76.7364,73227.0
2019-10-07 14:00:00,80.83,80.84,80.56,80.61,359154.0,76.7459,76.7554,76.4895,76.537,359154.0
2019-10-07 14:10:00,80.61,80.63,80.49,80.56,199449.0,76.537,76.556,76.4231,76.4895,199449.0
2019-10-07 14:20:00,80.56,80.58,80.47,80.56,135617.0,76.4895,76.5085,76.4041,76.4895,135617.0
2019-10-07 14:30:00,80.56,80.56,80.36,80.41,256862.0,76.4895,76.4895,76.2996,76.3471,256862.0
2019-10-07 14:40:00,80.41,80.45,80.34,80.35,187242.0,76.3471,76.3851,76.2806,76.2901,187242.0
2019-10-07 14:50:00,80.35,80.37,80.2,80.36,352913.0,76.2901,76.3091,76.1477,76.2996,352913.0
2019-10-07 15:00:00,80.37,80.44,80.32,80.42,116719.0,76.3091,76.3756,76.2616,76.3566,116719.0
2019-10-07 15:10:00,80.42,80.48,80.32,80.45,419798.0,76.3566,76.4136,76.2616,76.3851,419798.0
2019-10-07 15:20:00,80.45,80.53,80.37,80.48,344353.0,76.3851,76.461,76.3091,76.4136,344353.0
2019-10-07 15:30:00,80.49,80.5,80.34,80.39,377362.0,76.4231,76.4326,76.2806,76.3281,377362.0
2019-10-07 15:40:00,80.4,80.41,80.29,80.29,388118.0,76.3376,76.3471,76.2332,76.2332,388118.0
2019-10-07 15:50:00,80.29,80.35,80.17,80.19,1418034.0,76.2332,76.2901,76.1192,76.1382,1418034.0
2019-10-08 09:30:00,79.69,79.83,79.41,79.46,410890.0,75.6635,75.7964,75.3976,75.4451,410890.0
2019-10-08 09:40:00,79.46,79.53,79.31,79.33,209684.0,75.4451,75.5116,75.3027,75.3217,209684.0
2019-10-08 09:50:00,79.33,79.33,79.08,79.11,233953.0,75.3217,75.3217,75.0843,75.1128,233953.0
2019-10-08 10:00:00,79.1,79.17,78.85,78.94,319595.0,75.1033,75.1698,74.8659,74.9514,319595.0
2019-10-08 10:10:00,78.94,79.15,78.85,79.12,255483.0,74.9514,75.1508,74.8659,75.1223,255483.0
2019-10-08 10:20:00,79.13,79.17,79.04,79.09,219329.0,75.1318,75.1698,75.0463,75.0938,219329.0
2019-10-08 10:30:00,79.1,79.25,79.0,79.24,303005.0,75.1033,75.2457,75.0083,75.2362,303005.0
2019-10-08 10:40:00,79.25,79.29,79.1,79.14,267801.0,75.2457,75.2837,75.1033,75.1413,267801.0
2019-10-08 10:50:00,79.14,79.37,79.08,79.36,399952.0,75.1413,75.3596,75.0843,75.3502,399952.0
2019-10-08 11:00:00,79.35,79.41,79.25,79.25,225405.0,75.3407,75.3976,75.2457,75.2457,225405.0
2019-10-08 11:10:00,79.25,79.47,79.24,79.39,167713.0,75.2457,75.4546,75.2362,75.3786,167713.0
2019-10-08 11:20:00,79.39,79.39,79.18,79.2,300595.0,75.3786,75.3786,75.1792,75.1982,300595.0
2019-10-08 11:30:00,79.2,79.26,79.06,79.2,428689.0,75.1982,75.2552,75.0653,75.1982,428689.0
2019-10-08 11:40:00,79.2,79.25,79.1,79.13,272521.0,75.1982,75.2457,75.1033,75.1318,272521.0
2019-10-08 11:50:00,79.13,79.3,79.13,79.24,190928.0,75.1318,75.2932,75.1318,75.2362,190928.0
2019-10-08 12:00:00,79.24,79.27,79.16,79.22,129450.0,75.2362,75.2647,75.1603,75.2172,129450.0
2019-10-08 12:10:00,79.23,79.31,79.21,79.27,170838.0,75.2267,75.3027,75.2077,75.2647,170838.0
2019-10-08 12:20:00,79.28,79.44,79.27,79.39,136398.0,75.2742,75.4261,75.2647,75.3786,136398.0
2019-10-08 12:30:00,79.4,79.4,79.3,79.3,65656.0,75.3881,75.3881,75.2932,75.2932,65656.0
2019-10-08 12:40:00,79.31,79.77,79.31,79.57,333985.0,75.3027,75.7394,75.3027,75.5495,333985.0
2019-10-08 12:50:00,79.59,79.61,79.46,79.49,155235.0,75.5685,75.5875,75.4451,75.4736,155235.0
2019-10-08 13:00:00,79.5,79.53,79.42,79.45,85963.0,75.4831,75.5116,75.4071,75.4356,85963.0
2019-10-08 13:10:00,79.45,79.48,79.39,79.47,88956.0,75.4356,75.4641,75.3786,75.4546,88956.0
2019-10-08 13:20:00,79.48,79.58,79.48,79.56,108055.0,75.4641,75.559,75.4641,75.54,108055.0
2019-10-08 13:30:00,79.55,79.62,79.47,79.56,114569.0,75.5306,75.597,75.4546,75.54,114569.0
2019-10-08 13:40:00,79.56,79.68,79.56,79.68,118982.0,75.54,75.654,75.54,75.654,118982.0
2019-10-08 13:50:00,79.67,79.68,79.53,79.53,117913.0,75.6445,75.654,75.5116,75.5116,117913.0
2019-10-08 14:00:00,79.55,79.57,79.39,79.51,268571.0,75.5306,75.5495,75.3786,75.4926,268571.0
2019-10-08 14:10:00,79.51,79.52,79.43,79.48,91770.0,75.4926,75.5021,75.4166,75.4641,91770.0
2019-10-08 14:20:00,79.5,79.53,79.45,79.49,88488.0,75.4831,75.5116,75.4356,75.4736,88488.0
2019-10-08 14:30:00,79.5,79.81,79.46,79.68,729070.0,75.4831,75.7774,75.4451,75.654,729070.0
2019-10-08 14:40:00,79.68,79.92,79.66,79.92,344391.0,75.654,75.8819,75.635,75.8819,344391.0
2019-10-08 14:50:00,79.92,79.94,79.11,79.4,1021252.0,75.8819,75.9008,75.1128,75.3881,1021252.0
2019-10-08 15:00:00,79.39,79.64,79.22,79.26,477695.0,75.3786,75.616,75.2172,75.2552,477695.0
2019-10-08 15:10:00,79.27,79.36,79.13,79.34,401024.0,75.2647,75.3502,75.1318,75.3312,401024.0
2019-10-08 15:20:00,79.34,79.45,79.29,79.34,224392.0,75.3312,75.4356,75.2837,75.3312,224392.0
2019-10-08 15:30:00,79.33,79.44,79.08,79.1,617952.0,75.3217,75.4261,75.0843,75.1033,617952.0
2019-10-08 15:40:00,79.1,79.12,78.94,78.99,769916.0,75.1033,75.1223,74.9514,74.9988,769916.0
2019-10-08 15:50:00,78.97,79.04,78.73,78.75,1783042.0,74.9799,75.0463,74.752,74.771,1783042.0
2019-10-09 09:30:00,79.56,79.7,79.47,79.64,305807.0,75.54,75.673,75.4546,75.616,305807.0
2019-10-09 09:40:00,79.67,79.82,79.66,79.73,254809.0,75.6445,75.7869,75.635,75.7015,254809.0
2019-10-09 09:50:00,79.73,79.75,79.44,79.6,389071.0,75.7015,75.7204,75.4261,75.578,389071.0
2019-10-09 10:00:00,79.6,79.76,79.57,79.68,154183.0,75.578,75.7299,75.5495,75.654,154183.0
2019-10-09 10:10:00,79.69,79.74,79.57,79.72,114690.0,75.6635,75.711,75.5495,75.692,114690.0
2019-10-09 10:20:00,79.72,79.82,79.69,79.78,218080.0,75.692,75.7869,75.6635,75.7489,218080.0
2019-10-09 10:30:00,79.77,79.82,79.66,79.69,131482.0,75.7394,75.7869,75.635,75.6635,131482.0
2019-10-09 10:40:00,79.7,79.8,79.66,79.74,102049.0,75.673,75.7679,75.635,75.711,102049.0
2019-10-09 10:50:00,79.75,79.76,79.64,79.74,147238.0,75.7204,75.7299,75.616,75.711,147238.0
2019-10-09 11:00:00,79.75,79.8,79.56,79.6,386711.0,75.7204,75.7679,75.54,75.578,386711.0
2019-10-09 11:10:00,79.6,79.67,79.51,79.63,327689.0,75.578,75.6445,75.4926,75.6065,327689.0
2019-10-09 11:20:00,79.62,79.64,79.53,79.58,241009.0,75.597,75.616,75.5116,75.559,241009.0
2019-10-09 11:30:00,79.58,79.74,79.57,79.71,106209.0,75.559,75.711,75.5495,75.6825,106209.0
2019-10-09 11:40:00,79.7,79.88,79.68,79.83,248911.0,75.673,75.8439,75.654,75.7964,248911.0
2019-10-09 11:50:00,79.84,79.89,79.79,79.81,191917.0,75.8059,75.8534,75.7584,75.7774,191917.0
2019-10-09 12:00:00,79.82,79.89,79.8,79.85,148708.0,75.7869,75.8534,75.7679,75.8154,148708.0
2019-10-09 12:10:00,79.85,79.91,79.81,79.83,187014.0,75.8154,75.8724,75.7774,75.7964,187014.0
2019-10-09 12:20:00,79.83,79.87,79.81,79.84,94112.0,75.7964,75.8344,75.7774,75.8059,94112.0
2019-10-09 12:30:00,79.85,79.96,79.85,79.93,60466.0,75.8154,75.9198,75.8154,75.8914,60466.0
2019-10-09 12:40:00,79.92,79.94,79.88,79.9,72796.0,75.8819,75.9008,75.8439,75.8629,72796.0
2019-10-09 12:50:00,79.91,79.98,79.86,79.98,68161.0,75.8724,75.9388,75.8249,75.9388,68161.0
2019-10-09 13:00:00,79.98,80.12,79.93,79.96,488665.0,75.9388,76.0718,75.8914,75.9198,488665.0
2019-10-09 13:10:00,79.95,79.96,79.87,79.89,133209.0,75.9103,75.9198,75.8344,75.8534,133209.0
2019-10-09 13:20:00,79.88,79.9,79.86,79.89,48096.0,75.8439,75.8629,75.8249,75.8534,48096.0
2019-10-09 13:30:00,79.9,79.94,79.88,79.94,43867.0,75.8629,75.9008,75.8439,75.9008,43867.0
2019-10-09 13:40:00,79.93,79.99,79.92,79.99,124675.0,75.8914,75.9483,75.8819,75.9483,124675.0
2019-10-09 13:50:00,79.99,80.02,79.94,79.94,77300.0,75.9483,75.9768,75.9008,75.9008,77300.0
2019-10-09 14:00:00,79.94,80.0,79.88,79.95,139496.0,75.9008,75.9578,75.8439,75.9103,139496.0
2019-10-09 14:10:00,79.95,80.06,79.93,80.03,219213.0,75.9103,76.0148,75.8914,75.9863,219213.0
2019-10-09 14:20:00,80.03,80.08,80.0,80.01,57553.0,75.9863,76.0338,75.9578,75.9673,57553.0
2019-10-09 14:30:00,80.02,80.08,80.02,80.08,66159.0,75.9768,76.0338,75.9768,76.0338,66159.0
2019-10-09 14:40:00,80.07,80.1,80.04,80.07,104233.0,76.0243,76.0528,75.9958,76.0243,104233.0
2019-10-09 14:50:00,80.08,80.19,80.07,80.11,305860.0,76.0338,76.1382,76.0243,76.0623,305860.0
2019-10-09 15:00:00,80.11,80.19,80.1,80.17,159061.0,76.0623,76.1382,76.0528,76.1192,159061.0
2019-10-09 15:10:00,80.16,80.17,80.1,80.11,132332.0,76.1097,76.1192,76.0528,76.0623,132332.0
2019-10-09 15:20:00,80.11,80.12,80.06,80.12,85722.0,76.0623,76.0718,76.0148,76.0718,85722.0
2019-10-09 15:30:00,80.12,80.2,80.11,80.19,253863.0,76.0718,76.1477,76.0623,76.1382,253863.0
2019-10-09 15:40:00,80.18,80.21,79.81,79.86,1707262.0,76.1287,76.1572,75.7774,75.8249,1707262.0
2019-10-09 15:50:00,79.86,80.05,79.83,79.9,999203.0,75.8249,76.0053,75.7964,75.8629,999203.0
2019-10-10 09:30:00,79.83,80.08,79.77,80.07,330708.0,75.7964,76.0338,75.7394,76.0243,330708.0
2019-10-10 09:40:00,80.07,80.19,79.98,80.16,495283.0,76.0243,76.1382,75.9388,76.1097,495283.0
2019-10-10 09:50:00,80.17,80.59,80.13,80.55,715917.0,76.1192,76.518,76.0812,76.48,715917.0
2019-10-10 10:00:00,80.54,80.57,80.37,80.4,303844.0,76.4705,76.499,76.3091,76.3376,303844.0
2019-10-10 10:10:00,80.4,80.53,80.32,80.47,211423.0,76.3376,76.461,76.2616,76.4041,211423.0
2019-10-10 10:20:00,80.47,80.54,80.38,80.43,219783.0,76.4041,76.4705,76.3186,76.3661,219783.0
2019-10-10 10:30:00,80.44,80.48,80.38,80.42,172795.0,76.3756,76.4136,76.3186,76.3566,172795.0
2019-10-10 10:40:00,80.42,80.46,80.36,80.38,131247.0,76.3566,76.3946,76.2996,76.3186,131247.0
2019-10-10 10:50:00,80.36,80.65,80.36,80.64,207706.0,76.2996,76.575,76.2996,76.5655,207706.0
2019-10-10 11:00:00,80.65,80.72,80.6,80.7,230621.0,76.575,76.6414,76.5275,76.6224,230621.0
2019-10-10 11:10:00,80.7,80.78,80.67,80.73,91837.0,76.6224,76.6984,76.594,76.6509,91837.0
2019-10-10 11:20:00,80.74,80.75,80.66,80.7,69986.0,76.6604,76.6699,76.5845,76.6224,69986.0
2019-10-10 11:30:00,80.7,80.75,80.65,80.66,66877.0,76.6224,76.6699,76.575,76.5845,66877.0
2019-10-10 11:40:00,80.66,80.69,80.61,80.67,84424.0,76.5845,76.613,76.537,76.594,84424.0
2019-10-10 11:50:00,80.66,80.7,80.63,80.67,103036.0,76.5845,76.6224,76.556,76.594,103036.0
2019-10-10 12:00:00,80.67,80.71,80.59,80.6,82923.0,76.594,76.6319,76.518,76.5275,82923.0
2019-10-10 12:10:00,80.58,80.65,80.53,80.53,300613.0,76.5085,76.575,76.461,76.461,300613.0
2019-10-10 12:20:00,80.52,80.53,80.41,80.42,90187.0,76.4515,76.461,76.3471,76.3566,90187.0
2019-10-10 12:30:00,80.42,80.43,80.24,80.31,143039.0,76.3566,76.3661,76.1857,76.2522,143039.0
2019-10-10 12:40:00,80.3,80.41,80.28,80.41,39696.0,76.2427,76.3471,76.2237,76.3471,39696.0
2019-10-10 12:50:00,80.4,80.46,80.35,80.44,58289.0,76.3376,76.3946,76.2901,76.3756,58289.0
2019-10-10 13:00:00,80.44,80.45,80.39,80.43,83031.0,76.3756,76.3851,76.3281,76.3661,83031.0
2019-10-10 13:10:00,80.43,80.44,80.32,80.34,78275.0,76.3661,76.3756,76.2616,76.2806,78275.0
2019-10-10 13:20:00,80.35,80.4,80.34,80.34,43513.0,76.2901,76.3376,76.2806,76.2806,43513.0
2019-10-10 13:30:00,80.33,80.33,80.17,80.27,82483.0,76.2711,76.2711,76.1192,76.2142,82483.0
2019-10-10 13:40:00,80.26,80.34,80.25,80.33,81336.0,76.2047,76.2806,76.1952,76.2711,81336.0
2019-10-10 13:50:00,80.32,80.46,80.31,80.37,225227.0,76.2616,76.3946,76.2522,76.3091,225227.0
2019-10-10 14:00:00,80.37,80.41,79.91,80.07,476682.0,76.3091,76.3471,75.8724,76.0243,476682.0
2019-10-10 14:10:00,80.07,80.3,80.01,80.28,269572.0,76.0243,76.2427,75.9673,76.2237,269572.0
2019-10-10 14:20:00,80.29,80.32,80.18,80.27,525085.0,76.2332,76.2616,76.1287,76.2142,525085.0
2019-10-10 14:30:00,80.27,80.36,80.25,80.31,63104.0,76.2142,76.2996,76.1952,76.2522,63104.0
2019-10-10 14:40:00,80.31,80.31,80.2,80.28,56650.0,76.2522,76.2522,76.1477,76.2237,56650.0
2019-10-10 14:50:00,80.29,80.33,80.22,80.31,42499.0,76.2332,76.2711,76.1667,76.2522,42499.0
2019-10-10 15:00:00,80.3,80.36,80.28,80.32,149093.0,76.2427,76.2996,76.2237,76.2616,149093.0
2019-10-10 15:10:00,80.32,80.36,80.27,80.35,133797.0,76.2616,76.2996,76.2142,76.2901,133797.0
2019-10-10 15:20:00,80.36,80.45,80.32,80.44,352731.0,76.2996,76.3851,76.2616,76.3756,352731.0
2019-10-10 15:30:00,80.45,80.48,80.36,80.38,361642.0,76.3851,76.4136,76.2996,76.3186,361642.0
2019-10-10 15:40:00,80.37,80.46,80.32,80.46,293549.0,76.3091,76.3946,76.2616,76.3946,293549.0
2019-10-10 15:50:00,80.45,80.52,80.34,80.44,785407.0,76.3851,76.4515,76.2806,76.3756,785407.0
2019-10-11 09:30:00,81.45,81.72,81.35,81.65,670903.0,77.3346,77.5909,77.2396,77.5244,670903.0
2019-10-11 09:40:00,81.65,81.92,81.63,81.78,615974.0,77.5244,77.7808,77.5055,77.6479,615974.0
2019-10-11 09:50:00,81.79,81.9,81.78,81.85,275333.0,77.6574,77.7618,77.6479,77.7143,275333.0
2019-10-11 10:00:00,81.85,82.02,81.85,81.94,286910.0,77.7143,77.8758,77.7143,77.7998,286910.0
2019-10-11 10:10:00,81.95,82.01,81.9,81.96,230688.0,77.8093,77.8663,77.7618,77.8188,230688.0
2019-10-11 10:20:00,81.96,82.05,81.93,82.04,169790.0,77.8188,77.9042,77.7903,77.8947,169790.0
2019-10-11 10:30:00,82.04,82.07,81.9,81.9,229589.0,77.8947,77.9232,77.7618,77.7618,229589.0
2019-10-11 10:40:00,81.9,81.93,81.84,81.87,185023.0,77.7618,77.7903,77.7048,77.7333,185023.0
2019-10-11 10:50:00,81.87,81.93,81.87,81.89,143563.0,77.7333,77.7903,77.7333,77.7523,143563.0
2019-10-11 11:00:00,81.89,81.98,81.87,81.92,310268.0,77.7523,77.8378,77.7333,77.7808,310268.0
2019-10-11 11:10:00,81.93,82.03,81.89,81.99,280411.0,77.7903,77.8852,77.7523,77.8473,280411.0
2019-10-11 11:20:00,81.98,82.05,81.97,82.03,208390.0,77.8378,77.9042,77.8283,77.8852,208390.0
2019-10-11 11:30:00,82.04,82.15,82.02,82.07,249009.0,77.8947,77.9992,77.8758,77.9232,249009.0
2019-10-11 11:40:00,82.06,82.09,81.82,81.89,741225.0,77.9137,77.9422,77.6859,77.7523,741225.0
2019-10-11 11:50:00,81.88,81.88,81.77,81.83,169677.0,77.7428,77.7428,77.6384,77.6954,169677.0
2019-10-11 12:00:00,81.82,81.87,81.69,81.75,225463.0,77.6859,77.7333,77.5624,77.6194,225463.0
2019-10-11 12:10:00,81.74,81.79,81.67,81.73,99659.0,77.6099,77.6574,77.5434,77.6004,99659.0
2019-10-11 12:20:00,81.74,81.81,81.71,81.8,89165.0,77.6099,77.6764,77.5814,77.6669,89165.0
2019-10-11 12:30:00,81.8,81.81,81.32,81.68,748526.0,77.6669,77.6764,77.2111,77.5529,748526.0
2019-10-11 12:40:00,81.69,81.8,81.64,81.76,147674.0,77.5624,77.6669,77.515,77.6289,147674.0
2019-10-11 12:50:00,81.77,81.9,81.76,81.86,230142.0,77.6384,77.7618,77.6289,77.7238,230142.0
2019-10-11 13:00:00,81.86,81.89,81.81,81.82,144989.0,77.7238,77.7523,77.6764,77.6859,144989.0
2019-10-11 13:10:00,81.82,81.85,81.71,81.77,198458.0,77.6859,77.7143,77.5814,77.6384,198458.0
2019-10-11 13:20:00,81.77,82.06,81.73,81.87,657996.0,77.6384,77.9137,77.6004,77.7333,657996.0
2019-10-11 13:30:00,81.88,81.97,81.79,81.93,206770.0,77.7428,77.8283,77.6574,77.7903,206770.0
2019-10-11 13:40:00,81.93,82.05,81.93,82.03,124624.0,77.7903,77.9042,77.7903,77.8852,124624.0
2019-10-11 13:50:00,82.04,82.11,82.01,82.06,122231.0,77.8947,77.9612,77.8663,77.9137,122231.0
2019-10-11 14:00:00,82.07,82.07,82.0,82.0,111040.0,77.9232,77.9232,77.8568,77.8568,111040.0
2019-10-11 14:10:00,82.01,82.03,81.91,82.02,214146.0,77.8663,77.8852,77.7713,77.8758,214146.0
2019-10-11 14:20:00,82.02,82.11,82.0,82.08,126346.0,77.8758,77.9612,77.8568,77.9327,126346.0
2019-10-11 14:30:00,82.09,82.12,82.07,82.12,73122.0,77.9422,77.9707,77.9232,77.9707,73122.0
2019-10-11 14:40:00,82.12,82.17,82.1,82.14,101808.0,77.9707,78.0182,77.9517,77.9897,101808.0
2019-10-11 14:50:00,82.14,82.18,82.1,82.15,129320.0,77.9897,78.0277,77.9517,77.9992,129320.0
2019-10-11 15:00:00,82.15,82.15,82.05,82.14,173402.0,77.9992,77.9992,77.9042,77.9897,173402.0
2019-10-11 15:10:00,82.13,82.19,82.1,82.18,131617.0,77.9802,78.0372,77.9517,78.0277,131617.0
2019-10-11 15:20:00,82.18,82.2,82.14,82.16,259574.0,78.0277,78.0467,77.9897,78.0087,259574.0
2019-10-11 15:30:00,82.17,82.28,82.0,82.27,1199377.0,78.0182,78.1226,77.8568,78.1131,1199377.0
2019-10-11 15:40:00,82.28,82.29,81.7,81.78,1429621.0,78.1226,78.1321,77.5719,77.6479,1429621.0
2019-10-11 15:50:00,81.78,81.85,81.55,81.56,2124224.0,77.6479,77.7143,77.4295,77.439,2124224.0
2019-10-14 09:30:00,81.49,81.78,81.49,81.58,274597.0,77.3725,77.6479,77.3725,77.458,274597.0
2019-10-14 09:40:00,81.57,81.75,81.49,81.74,167588.0,77.4485,77.6194,77.3725,77.6099,167588.0
2019-10-14 09:50:00,81.73,81.75,81.63,81.7,72532.0,77.6004,77.6194,77.5055,77.5719,72532.0
2019-10-14 10:00:00,81.7,81.86,81.69,81.85,134608.0,77.5719,77.7238,77.5624,77.7143,134608.0
2019-10-14 10:10:00,81.85,81.85,81.63,81.64,166695.0,77.7143,77.7143,77.5055,77.515,166695.0
2019-10-14 10:20:00,81.63,81.65,81.56,81.61,72950.0,77.5055,77.5244,77.439,77.4865,72950.0
2019-10-14 10:30:00,81.62,81.76,81.61,81.76,79636.0,77.496,77.6289,77.4865,77.6289,79636.0
2019-10-14 10:40:00,81.76,81.79,81.74,81.78,100707.0,77.6289,77.6574,77.6099,77.6479,100707.0
2019-10-14 10:50:00,81.79,81.86,81.75,81.85,59643.0,77.6574,77.7238,77.6194,77.7143,59643.0
2019-10-14 11:00:00,81.85,81.86,81.67,81.73,91315.0,77.7143,77.7238,77.5434,77.6004,91315.0
2019-10-14 11:10:00,81.73,81.77,81.69,81.75,62336.0,77.6004,77.6384,77.5624,77.6194,62336.0
2019-10-14 11:20:00,81.75,81.75,81.64,81.66,188541.0,77.6194,77.6194,77.515,77.5339,188541.0
2019-10-14 11:30:00,81.65,81.75,81.65,81.74,60451.0,77.5244,77.6194,77.5244,77.6099,60451.0
2019-10-14 11:40:00,81.75,81.76,81.66,81.67,116752.0,77.6194,77.6289,77.5339,77.5434,116752.0
2019-10-14 11:50:00,81.67,81.72,81.66,81.67,41382.0,77.5434,77.5909,77.5339,77.5434,41382.0
2019-10-14 12:00:00,81.66,81.69,81.57,81.61,64630.0,77.5339,77.5624,77.4485,77.4865,64630.0
2019-10-14 12:10:00,81.62,81.62,81.56,81.61,52795.0,77.496,77.496,77.439,77.4865,52795.0
2019-10-14 12:20:00,81.61,81.62,81.52,81.54,141501.0,77.4865,77.496,77.401,77.42,141501.0
2019-10-14 12:30:00,81.54,81.61,81.54,81.58,45415.0,77.42,77.4865,77.42,77.458,45415.0
2019-10-14 12:40:00,81.56,81.59,81.53,81.53,141617.0,77.439,77.4675,77.4105,77.4105,141617.0
2019-10-14 12:50:00,81.53,81.57,81.48,81.53,196945.0,77.4105,77.4485,77.363,77.4105,196945.0
2019-10-14 13:00:00,81.52,81.6,81.5,81.58,86514.0,77.401,77.477,77.382,77.458,86514.0
2019-10-14 13:10:00,81.58,81.59,81.51,81.52,114038.0,77.458,77.4675,77.3915,77.401,114038.0
2019-10-14 13:20:00,81.53,81.54,81.49,81.54,50348.0,77.4105,77.42,77.3725,77.42,50348.0
2019-10-14 13:30:00,81.54,81.54,81.48,81.5,55701.0,77.42,77.42,77.363,77.382,55701.0
2019-10-14 13:40:00,81.5,81.58,81.5,81.56,59690.0,77.382,77.458,77.382,77.439,59690.0
2019-10-14 13:50:00,81.57,81.62,81.52,81.61,67688.0,77.4485,77.496,77.401,77.4865,67688.0
2019-10-14 14:00:00,81.61,81.66,81.6,81.64,130887.0,77.4865,77.5339,77.477,77.515,130887.0
2019-10-14 14:10:00,81.62,81.69,81.62,81.68,87042.0,77.496,77.5624,77.496,77.5529,87042.0
2019-10-14 14:20:00,81.67,81.69,81.63,81.66,64817.0,77.5434,77.5624,77.5055,77.5339,64817.0
2019-10-14 14:30:00,81.66,81.66,81.59,81.59,77425.0,77.5339,77.5339,77.4675,77.4675,77425.0
2019-10-14 14:40:00,81.6,81.62,81.56,81.58,68568.0,77.477,77.496,77.439,77.458,68568.0
2019-10-14 14:50:00,81.58,81.62,81.57,81.61,103711.0,77.458,77.496,77.4485,77.4865,103711.0
2019-10-14 15:00:00,81.6,81.63,81.56,81.58,111886.0,77.477,77.5055,77.439,77.458,111886.0
2019-10-14 15:10:00,81.58,81.65,81.57,81.63,93519.0,77.458,77.5244,77.4485,77.5055,93519.0
2019-10-14 15:20:00,81.63,81.69,81.61,81.64,130364.0,77.5055,77.5624,77.4865,77.515,130364.0
2019-10-14 15:30:00,81.65,81.65,81.55,81.59,315594.0,77.5244,77.5244,77.4295,77.4675,315594.0
2019-10-14 15:40:00,81.59,81.59,81.53,81.54,110799.0,77.4675,77.4675,77.4105,77.42,110799.0
2019-10-14 15:50:00,81.55,81.64,81.51,81.53,1147532.0,77.4295,77.515,77.3915,77.4105,1147532.0
2019-10-15 09:30:00,81.85,81.94,81.77,81.92,546047.0,77.7143,77.7998,77.6384,77.7808,546047.0
2019-10-15 09:40:00,81.91,81.98,81.89,81.93,325482.0,77.7713,77.8378,77.7523,77.7903,325482.0
2019-10-15 09:50:00,81.94,81.97,81.86,81.91,144230.0,77.7998,77.8283,77.7238,77.7713,144230.0
2019-10-15 10:00:00,81.9,82.01,81.9,81.98,221407.0,77.7618,77.8663,77.7618,77.8378,221407.0
2019-10-15 10:10:00,81.98,82.16,81.98,82.15,326723.0,77.8378,78.0087,77.8378,77.9992,326723.0
2019-10-15 10:20:00,82.15,82.35,82.14,82.3,208719.0,77.9992,78.1891,77.9897,78.1416,208719.0
2019-10-15 10:30:00,82.31,82.47,82.27,82.44,377100.0,78.1511,78.303,78.1131,78.2745,377100.0
2019-10-15 10:40:00,82.45,82.55,82.45,82.5,366589.0,78.284,78.379,78.284,78.3315,366589.0
2019-10-15 10:50:00,82.5,82.59,82.48,82.59,258647.0,78.3315,78.417,78.3125,78.417,258647.0
2019-10-15 11:00:00,82.58,82.62,82.51,82.56,352517.0,78.4075,78.4454,78.341,78.3885,352517.0
2019-10-15 11:10:00,82.55,82.56,82.42,82.46,152497.0,78.379,78.3885,78.2555,78.2935,152497.0
2019-10-15 11:20:00,82.46,82.5,82.38,82.49,207840.0,78.2935,78.3315,78.2176,78.322,207840.0
2019-10-15 11:30:00,82.48,82.5,82.27,82.3,216650.0,78.3125,78.3315,78.1131,78.1416,216650.0
2019-10-15 11:40:00,82.29,82.43,82.29,82.42,63743.0,78.1321,78.265,78.1321,78.2555,63743.0
2019-10-15 11:50:00,82.42,82.46,82.36,82.44,101940.0,78.2555,78.2935,78.1986,78.2745,101940.0
2019-10-15 12:00:00,82.45,82.53,82.44,82.45,61216.0,78.284,78.36,78.2745,78.284,61216.0
2019-10-15 12:10:00,82.45,82.51,82.45,82.48,54439.0,78.284,78.341,78.284,78.3125,54439.0
2019-10-15 12:20:00,82.47,82.51,82.39,82.41,96111.0,78.303,78.341,78.2271,78.246,96111.0
2019-10-15 12:30:00,82.41,82.46,82.41,82.45,55905.0,78.246,78.2935,78.246,78.284,55905.0
2019-10-15 12:40:00,82.46,82.47,82.39,82.41,143489.0,78.2935,78.303,78.2271,78.246,143489.0
2019-10-15 12:50:00,82.4,82.48,82.37,82.46,58564.0,78.2366,78.3125,78.2081,78.2935,58564.0
2019-10-15 13:00:00,82.46,82.52,82.46,82.48,95190.0,78.2935,78.3505,78.2935,78.3125,95190.0
2019-10-15 13:10:00,82.48,82.51,82.46,82.49,48642.0,78.3125,78.341,78.2935,78.322,48642.0
2019-10-15 13:20:00,82.5,82.52,82.42,82.46,72757.0,78.3315,78.3505,78.2555,78.2935,72757.0
2019-10-15 13:30:00,82.47,82.51,82.46,82.51,35641.0,78.303,78.341,78.2935,78.341,35641.0
2019-10-15 13:40:00,82.5,82.54,82.47,82.53,197030.0,78.3315,78.3695,78.303,78.36,197030.0
2019-10-15 13:50:00,82.53,82.57,82.5,82.54,113581.0,78.36,78.398,78.3315,78.3695,113581.0
2019-10-15 14:00:00,82.54,82.56,82.5,82.53,104462.0,78.3695,78.3885,78.3315,78.36,104462.0
2019-10-15 14:10:00,82.53,82.57,82.52,82.56,69381.0,78.36,78.398,78.3505,78.3885,69381.0
2019-10-15 14:20:00,82.55,82.59,82.54,82.55,61673.0,78.379,78.417,78.3695,78.379,61673.0
2019-10-15 14:30:00,82.55,82.56,82.51,82.51,60031.0,78.379,78.3885,78.341,78.341,60031.0
2019-10-15 14:40:00,82.51,82.56,82.51,82.53,130084.0,78.341,78.3885,78.341,78.36,130084.0
2019-10-15 14:50:00,82.53,82.53,82.45,82.49,82832.0,78.36,78.36,78.284,78.322,82832.0
2019-10-15 15:00:00,82.48,82.48,82.41,82.43,85595.0,78.3125,78.3125,78.246,78.265,85595.0
2019-10-15 15:10:00,82.43,82.44,82.37,82.41,122578.0,78.265,78.2745,78.2081,78.246,122578.0
2019-10-15 15:20:00,82.41,82.5,82.41,82.5,212748.0,78.246,78.3315,78.246,78.3315,212748.0
2019-10-15 15:30:00,82.51,82.52,82.42,82.45,200809.0,78.341,78.3505,78.2555,78.284,200809.0
2019-10-15 15:40:00,82.44,82.46,82.38,82.39,328164.0,78.2745,78.2935,78.2176,78.2271,328164.0
2019-10-15 15:50:00,82.39,82.47,82.35,82.41,1169277.0,78.2271,78.303,78.1891,78.246,1169277.0
2019-10-16 09:30:00,81.86,81.97,81.69,81.79,302372.0,77.7238,77.8283,77.5624,77.6574,302372.0
2019-10-16 09:40:00,81.79,81.85,81.66,81.77,243525.0,77.6574,77.7143,77.5339,77.6384,243525.0
2019-10-16 09:50:00,81.77,81.77,81.6,81.63,724371.0,77.6384,77.6384,77.477,77.5055,724371.0
2019-10-16 10:00:00,81.64,81.7,81.54,81.66,267126.0,77.515,77.5719,77.42,77.5339,267126.0
2019-10-16 10:10:00,81.67,81.81,81.67,81.81,246016.0,77.5434,77.6764,77.5434,77.6764,246016.0
2019-10-16 10:20:00,81.8,81.87,81.74,81.83,254499.0,77.6669,77.7333,77.6099,77.6954,254499.0
2019-10-16 10:30:00,81.84,81.89,81.77,81.87,222835.0,77.7048,77.7523,77.6384,77.7333,222835.0
2019-10-16 10:40:00,81.86,81.89,81.8,81.86,160635.0,77.7238,77.7523,77.6669,77.7238,160635.0
2019-10-16 10:50:00,81.86,81.97,81.86,81.91,272276.0,77.7238,77.8283,77.7238,77.7713,272276.0
2019-10-16 11:00:00,81.9,82.01,81.89,81.9,162000.0,77.7618,77.8663,77.7523,77.7618,162000.0
2019-10-16 11:10:00,81.9,81.92,81.77,81.79,178770.0,77.7618,77.7808,77.6384,77.6574,178770.0
2019-10-16 11:20:00,81.79,81.84,81.77,81.79,113469.0,77.6574,77.7048,77.6384,77.6574,113469.0
2019-10-16 11:30:00,81.79,81.81,81.68,81.71,246038.0,77.6574,77.6764,77.5529,77.5814,246038.0
2019-10-16 11:40:00,81.7,81.87,81.69,81.86,128880.0,77.5719,77.7333,77.5624,77.7238,128880.0
2019-10-16 11:50:00,81.86,81.87,81.74,81.75,123158.0,77.7238,77.7333,77.6099,77.6194,123158.0
2019-10-16 12:00:00,81.75,81.82,81.74,81.77,82845.0,77.6194,77.6859,77.6099,77.6384,82845.0
2019-10-16 12:10:00,81.77,81.77,81.7,81.71,49061.0,77.6384,77.6384,77.5719,77.5814,49061.0
2019-10-16 12:20:00,81.71,81.75,81.68,81.72,81780.0,77.5814,77.6194,77.5529,77.5909,81780.0
2019-10-16 12:30:00,81.72,81.74,81.66,81.67,161044.0,77.5909,77.6099,77.5339,77.5434,161044.0
2019-10-16 12:40:00,81.67,81.73,81.65,81.7,77640.0,77.5434,77.6004,77.5244,77.5719,77640.0
2019-10-16 12:50:00,81.7,81.7,81.63,81.65,116114.0,77.5719,77.5719,77.5055,77.5244,116114.0
2019-10-16 13:00:00,81.66,81.71,81.61,81.64,103741.0,77.5339,77.5814,77.4865,77.515,103741.0
2019-10-16 13:10:00,81.63,81.65,81.6,81.62,167753.0,77.5055,77.5244,77.477,77.496,167753.0
2019-10-16 13:20:00,81.62,81.66,81.61,81.65,90736.0,77.496,77.5339,77.4865,77.5244,90736.0
2019-10-16 13:30:00,81.64,81.73,81.64,81.72,272048.0,77.515,77.6004,77.515,77.5909,272048.0
2019-10-16 13:40:00,81.72,81.75,81.64,81.7,654211.0,77.5909,77.6194,77.515,77.5719,654211.0
2019-10-16 13:50:00,81.71,81.72,81.63,81.64,84334.0,77.5814,77.5909,77.5055,77.515,84334.0
2019-10-16 14:00:00,81.64,81.69,81.63,81.69,163730.0,77.515,77.5624,77.5055,77.5624,163730.0
2019-10-16 14:10:00,81.69,81.75,81.69,81.73,73220.0,77.5624,77.6194,77.5624,77.6004,73220.0
2019-10-16 14:20:00,81.73,81.78,81.73,81.74,67027.0,77.6004,77.6479,77.6004,77.6099,67027.0
2019-10-16 14:30:00,81.74,81.84,81.74,81.84,244541.0,77.6099,77.7048,77.6099,77.7048,244541.0
2019-10-16 14:40:00,81.84,81.86,81.81,81.83,57079.0,77.7048,77.7238,77.6764,77.6954,57079.0
2019-10-16 14:50:00,81.83,81.85,81.8,81.82,72353.0,77.6954,77.7143,77.6669,77.6859,72353.0
2019-10-16 15:00:00,81.81,81.84,81.78,81.8,62586.0,77.6764,77.7048,77.6479,77.6669,62586.0
2019-10-16 15:10:00,81.8,81.8,81.7,81.74,380841.0,77.6669,77.6669,77.5719,77.6099,380841.0
2019-10-16 15:20:00,81.72,81.74,81.7,81.73,144994.0,77.5909,77.6099,77.5719,77.6004,144994.0
2019-10-16 15:30:00,81.73,81.8,81.71,81.79,157242.0,77.6004,77.6669,77.5814,77.6574,157242.0
2019-10-16 15:40:00,81.79,81.83,81.74,81.8,170487.0,77.6574,77.6954,77.6099,77.6669,170487.0
2019-10-16 15:50:00,81.8,81.88,81.79,81.86,1664510.0,77.6669,77.7428,77.6574,77.7238,1664510.0
2019-10-17 09:30:00,82.15,82.36,81.94,81.98,207273.0,77.9992,78.1986,77.7998,77.8378,207273.0
2019-10-17 09:40:00,81.98,82.2,81.97,82.17,174530.0,77.8378,78.0467,77.8283,78.0182,174530.0
2019-10-17 09:50:00,82.17,82.26,82.12,82.16,250986.0,78.0182,78.1036,77.9707,78.0087,250986.0
2019-10-17 10:00:00,82.17,82.17,82.04,82.05,319166.0,78.0182,78.0182,77.8947,77.9042,319166.0
2019-10-17 10:10:00,82.05,82.08,81.96,82.0,86913.0,77.9042,77.9327,77.8188,77.8568,86913.0
2019-10-17 10:20:00,82.0,82.05,81.79,81.86,150855.0,77.8568,77.9042,77.6574,77.7238,150855.0
2019-10-17 10:30:00,81.86,81.88,81.73,81.76,172127.0,77.7238,77.7428,77.6004,77.6289,172127.0
2019-10-17 10:40:00,81.76,81.78,81.53,81.56,246100.0,77.6289,77.6479,77.4105,77.439,246100.0
2019-10-17 10:50:00,81.55,81.64,81.51,81.57,200336.0,77.4295,77.515,77.3915,77.4485,200336.0
2019-10-17 11:00:00,81.57,81.6,81.39,81.55,246817.0,77.4485,77.477,77.2776,77.4295,246817.0
2019-10-17 11:10:00,81.54,81.67,81.53,81.62,69545.0,77.42,77.5434,77.4105,77.496,69545.0
2019-10-17 11:20:00,81.62,81.64,81.51,81.53,68855.0,77.496,77.515,77.3915,77.4105,68855.0
2019-10-17 11:30:00,81.54,81.56,81.39,81.51,108797.0,77.42,77.439,77.2776,77.3915,108797.0
2019-10-17 11:40:00,81.51,81.54,81.41,81.45,169409.0,77.3915,77.42,77.2966,77.3346,169409.0
2019-10-17 11:50:00,81.44,81.45,81.29,81.4,146188.0,77.3251,77.3346,77.1826,77.2871,146188.0
2019-10-17 12:00:00,81.41,81.41,81.26,81.38,68230.0,77.2966,77.2966,77.1542,77.2681,68230.0
2019-10-17 12:10:00,81.38,81.39,81.32,81.38,42741.0,77.2681,77.2776,77.2111,77.2681,42741.0
2019-10-17 12:20:00,81.39,81.47,81.36,81.44,116907.0,77.2776,77.3535,77.2491,77.3251,116907.0
2019-10-17 12:30:00,81.44,81.5,81.43,81.45,95142.0,77.3251,77.382,77.3156,77.3346,95142.0
2019-10-17 12:40:00,81.45,81.5,81.43,81.48,133366.0,77.3346,77.382,77.3156,77.363,133366.0
2019-10-17 12:50:00,81.48,81.54,81.47,81.53,61470.0,77.363,77.42,77.3535,77.4105,61470.0
2019-10-17 13:00:00,81.53,81.54,81.45,81.47,75155.0,77.4105,77.42,77.3346,77.3535,75155.0
2019-10-17 13:10:00,81.47,81.59,81.46,81.56,78800.0,77.3535,77.4675,77.344,77.439,78800.0
2019-10-17 13:20:00,81.56,81.57,81.52,81.56,110541.0,77.439,77.4485,77.401,77.439,110541.0
2019-10-17 13:30:00,81.56,81.62,81.55,81.6,55190.0,77.439,77.496,77.4295,77.477,55190.0
2019-10-17 13:40:00,81.6,81.64,81.55,81.62,55472.0,77.477,77.515,77.4295,77.496,55472.0
2019-10-17 13:50:00,81.63,81.64,81.56,81.59,99126.0,77.5055,77.515,77.439,77.4675,99126.0
2019-10-17 14:00:00,81.59,81.6,81.48,81.52,116029.0,77.4675,77.477,77.363,77.401,116029.0
2019-10-17 14:10:00,81.51,81.53,81.45,81.52,83485.0,77.3915,77.4105,77.3346,77.401,83485.0
2019-10-17 14:20:00,81.51,81.6,81.51,81.58,47425.0,77.3915,77.477,77.3915,77.458,47425.0
2019-10-17 14:30:00,81.58,81.61,81.52,81.58,109970.0,77.458,77.4865,77.401,77.458,109970.0
2019-10-17 14:40:00,81.58,81.63,81.56,81.63,80159.0,77.458,77.5055,77.439,77.5055,80159.0
2019-10-17 14:50:00,81.62,81.68,81.6,81.64,274919.0,77.496,77.5529,77.477,77.515,274919.0
2019-10-17 15:00:00,81.64,81.66,81.58,81.58,99980.0,77.515,77.5339,77.458,77.458,99980.0
2019-10-17 15:10:00,81.58,81.62,81.54,81.55,182960.0,77.458,77.496,77.42,77.4295,182960.0
2019-10-17 15:20:00,81.56,81.64,81.54,81.62,216061.0,77.439,77.515,77.42,77.496,216061.0
2019-10-17 15:30:00,81.62,81.72,81.61,81.64,312825.0,77.496,77.5909,77.4865,77.515,312825.0
2019-10-17 15:40:00,81.64,81.66,81.61,81.61,233883.0,77.515,77.5339,77.4865,77.4865,233883.0
2019-10-17 15:50:00,81.61,81.7,81.58,81.68,686223.0,77.4865,77.5719,77.458,77.5529,686223.0
2019-10-18 09:30:00,81.57,81.63,81.47,81.62,214993.0,77.4485,77.5055,77.3535,77.496,214993.0
2019-10-18 09:40:00,81.62,81.7,81.53,81.64,236476.0,77.496,77.5719,77.4105,77.515,236476.0
2019-10-18 09:50:00,81.64,81.66,81.51,81.58,123108.0,77.515,77.5339,77.3915,77.458,123108.0
2019-10-18 10:00:00,81.57,81.58,81.41,81.47,189129.0,77.4485,77.458,77.2966,77.3535,189129.0
2019-10-18 10:10:00,81.49,81.53,81.34,81.44,109258.0,77.3725,77.4105,77.2301,77.3251,109258.0
2019-10-18 10:20:00,81.44,81.47,81.3,81.35,209660.0,77.3251,77.3535,77.1921,77.2396,209660.0
2019-10-18 10:30:00,81.36,81.36,81.2,81.28,124644.0,77.2491,77.2491,77.0972,77.1731,124644.0
2019-10-18 10:40:00,81.28,81.28,81.06,81.13,327380.0,77.1731,77.1731,76.9643,77.0307,327380.0
2019-10-18 10:50:00,81.14,81.21,81.13,81.2,373975.0,77.0402,77.1067,77.0307,77.0972,373975.0
2019-10-18 11:00:00,81.21,81.24,81.11,81.12,180735.0,77.1067,77.1352,77.0117,77.0212,180735.0
2019-10-18 11:10:00,81.11,81.24,81.1,81.19,104868.0,77.0117,77.1352,77.0022,77.0877,104868.0
2019-10-18 11:20:00,81.19,81.25,81.18,81.24,64460.0,77.0877,77.1447,77.0782,77.1352,64460.0
2019-10-18 11:30:00,81.25,81.31,81.12,81.22,119974.0,77.1447,77.2016,77.0212,77.1162,119974.0
2019-10-18 11:40:00,81.2,81.21,80.99,81.0,129782.0,77.0972,77.1067,76.8978,76.9073,129782.0
2019-10-18 11:50:00,80.98,80.98,80.71,80.72,195038.0,76.8883,76.8883,76.6319,76.6414,195038.0
2019-10-18 12:00:00,80.72,80.83,80.68,80.76,237529.0,76.6414,76.7459,76.6035,76.6794,237529.0
2019-10-18 12:10:00,80.75,80.78,80.56,80.56,110519.0,76.6699,76.6984,76.4895,76.4895,110519.0
2019-10-18 12:20:00,80.55,80.55,80.38,80.48,374977.0,76.48,76.48,76.3186,76.4136,374977.0
2019-10-18 12:30:00,80.47,80.57,80.43,80.53,212281.0,76.4041,76.499,76.3661,76.461,212281.0
2019-10-18 12:40:00,80.53,80.69,80.53,80.69,181857.0,76.461,76.613,76.461,76.613,181857.0
2019-10-18 12:50:00,80.7,80.79,80.67,80.75,82969.0,76.6224,76.7079,76.594,76.6699,82969.0
2019-10-18 13:00:00,80.74,80.93,80.73,80.92,101608.0,76.6604,76.8408,76.6509,76.8313,101608.0
2019-10-18 13:10:00,80.92,81.01,80.87,81.0,127753.0,76.8313,76.9168,76.7839,76.9073,127753.0
2019-10-18 13:20:00,81.0,81.01,80.93,80.95,75270.0,76.9073,76.9168,76.8408,76.8598,75270.0
2019-10-18 13:30:00,80.94,80.97,80.91,80.94,123341.0,76.8503,76.8788,76.8218,76.8503,123341.0
2019-10-18 13:40:00,80.94,81.1,80.92,81.09,128249.0,76.8503,77.0022,76.8313,76.9927,128249.0
2019-10-18 13:50:00,81.1,81.12,81.03,81.08,127299.0,77.0022,77.0212,76.9358,76.9832,127299.0
2019-10-18 14:00:00,81.08,81.11,81.01,81.04,204794.0,76.9832,77.0117,76.9168,76.9453,204794.0
2019-10-18 14:10:00,81.04,81.09,81.01,81.09,104485.0,76.9453,76.9927,76.9168,76.9927,104485.0
2019-10-18 14:20:00,81.09,81.16,81.07,81.11,109588.0,76.9927,77.0592,76.9738,77.0117,109588.0
2019-10-18 14:30:00,81.11,81.13,81.04,81.05,227570.0,77.0117,77.0307,76.9453,76.9548,227570.0
2019-10-18 14:40:00,81.04,81.06,81.02,81.03,190187.0,76.9453,76.9643,76.9263,76.9358,190187.0
2019-10-18 14:50:00,81.02,81.1,81.02,81.1,155896.0,76.9263,77.0022,76.9263,77.0022,155896.0
2019-10-18 15:00:00,81.1,81.16,81.08,81.14,230119.0,77.0022,77.0592,76.9832,77.0402,230119.0
2019-10-18 15:10:00,81.14,81.24,81.14,81.18,189214.0,77.0402,77.1352,77.0402,77.0782,189214.0
2019-10-18 15:20:00,81.18,81.21,81.13,81.13,183621.0,77.0782,77.1067,77.0307,77.0307,183621.0
2019-10-18 15:30:00,81.13,81.19,81.12,81.15,245393.0,77.0307,77.0877,77.0212,77.0497,245393.0
2019-10-18 15:40:00,81.14,81.15,81.05,81.06,208076.0,77.0402,77.0497,76.9548,76.9643,208076.0
2019-10-18 15:50:00,81.06,81.12,80.9,80.9,1288235.0,76.9643,77.0212,76.8123,76.8123,1288235.0
2019-10-21 09:30:00,81.39,81.51,81.26,81.41,415417.0,77.2776,77.3915,77.1542,77.2966,415417.0
2019-10-21 09:40:00,81.42,81.48,81.13,81.14,314855.0,77.3061,77.363,77.0307,77.0402,314855.0
2019-10-21 09:50:00,81.14,81.26,81.14,81.2,126949.0,77.0402,77.1542,77.0402,77.0972,126949.0
2019-10-21 10:00:00,81.19,81.29,81.1,81.17,165884.0,77.0877,77.1826,77.0022,77.0687,165884.0
2019-10-21 10:10:00,81.16,81.29,81.12,81.29,252156.0,77.0592,77.1826,77.0212,77.1826,252156.0
2019-10-21 10:20:00,81.29,81.39,81.26,81.37,120463.0,77.1826,77.2776,77.1542,77.2586,120463.0
2019-10-21 10:30:00,81.37,81.49,81.33,81.48,81597.0,77.2586,77.3725,77.2206,77.363,81597.0
2019-10-21 10:40:00,81.49,81.54,81.4,81.42,103920.0,77.3725,77.42,77.2871,77.3061,103920.0
2019-10-21 10:50:00,81.43,81.52,81.39,81.5,61244.0,77.3156,77.401,77.2776,77.382,61244.0
2019-10-21 11:00:00,81.51,81.58,81.48,81.53,123050.0,77.3915,77.458,77.363,77.4105,123050.0
2019-10-21 11:10:00,81.53,81.63,81.52,81.55,109957.0,77.4105,77.5055,77.401,77.4295,109957.0
2019-10-21 11:20:00,81.53,81.64,81.51,81.59,167249.0,77.4105,77.515,77.3915,77.4675,167249.0
2019-10-21 11:30:00,81.6,81.61,81.46,81.52,116459.0,77.477,77.4865,77.344,77.401,116459.0
2019-10-21 11:40:00,81.52,81.56,81.51,81.56,61936.0,77.401,77.439,77.3915,77.439,61936.0
2019-10-21 11:50:00,81.56,81.57,81.51,81.54,68927.0,77.439,77.4485,77.3915,77.42,68927.0
2019-10-21 12:00:00,81.53,81.6,81.49,81.59,83686.0,77.4105,77.477,77.3725,77.4675,83686.0
2019-10-21 12:10:00,81.6,81.64,81.58,81.62,73052.0,77.477,77.515,77.458,77.496,73052.0
2019-10-21 12:20:00,81.63,81.68,81.61,81.68,102239.0,77.5055,77.5529,77.4865,77.5529,102239.0
2019-10-21 12:30:00,81.69,81.72,81.65,81.68,84070.0,77.5624,77.5909,77.5244,77.5529,84070.0
2019-10-21 12:40:00,81.69,81.7,81.65,81.67,93427.0,77.5624,77.5719,77.5244,77.5434,93427.0
2019-10-21 12:50:00,81.68,81.72,81.65,81.67,118008.0,77.5529,77.5909,77.5244,77.5434,118008.0
2019-10-21 13:00:00,81.67,81.72,81.65,81.68,43446.0,77.5434,77.5909,77.5244,77.5529,43446.0
2019-10-21 13:10:00,81.68,81.73,81.66,81.69,55626.0,77.5529,77.6004,77.5339,77.5624,55626.0
2019-10-21 13:20:00,81.69,81.73,81.67,81.72,47991.0,77.5624,77.6004,77.5434,77.5909,47991.0
2019-10-21 13:30:00,81.72,81.73,81.69,81.72,67290.0,77.5909,77.6004,77.5624,77.5909,67290.0
2019-10-21 13:40:00,81.72,81.73,81.66,81.66,31471.0,77.5909,77.6004,77.5339,77.5339,31471.0
2019-10-21 13:50:00,81.67,81.68,81.65,81.67,43278.0,77.5434,77.5529,77.5244,77.5434,43278.0
2019-10-21 14:00:00,81.67,81.77,81.67,81.76,114820.0,77.5434,77.6384,77.5434,77.6289,114820.0
2019-10-21 14:10:00,81.76,81.77,81.73,81.74,52254.0,77.6289,77.6384,77.6004,77.6099,52254.0
2019-10-21 14:20:00,81.73,81.75,81.7,81.7,47455.0,77.6004,77.6194,77.5719,77.5719,47455.0
2019-10-21 14:30:00,81.71,81.74,81.68,81.72,123745.0,77.5814,77.6099,77.5529,77.5909,123745.0
2019-10-21 14:40:00,81.72,81.75,81.71,81.73,85277.0,77.5909,77.6194,77.5814,77.6004,85277.0
2019-10-21 14:50:00,81.73,81.74,81.71,81.73,61906.0,77.6004,77.6099,77.5814,77.6004,61906.0
2019-10-21 15:00:00,81.73,81.76,81.71,81.71,120786.0,77.6004,77.6289,77.5814,77.5814,120786.0
2019-10-21 15:10:00,81.72,81.75,81.7,81.74,69421.0,77.5909,77.6194,77.5719,77.6099,69421.0
2019-10-21 15:20:00,81.75,81.76,81.7,81.74,61165.0,77.6194,77.6289,77.5719,77.6099,61165.0
2019-10-21 15:30:00,81.73,81.76,81.68,81.7,228590.0,77.6004,77.6289,77.5529,77.5719,228590.0
2019-10-21 15:40:00,81.69,81.73,81.68,81.71,229401.0,77.5624,77.6004,77.5529,77.5814,229401.0
2019-10-21 15:50:00,81.72,81.82,81.7,81.77,1183118.0,77.5909,77.6859,77.5719,77.6384,1183118.0
2019-10-22 09:30:00,81.94,82.14,81.92,82.08,238441.0,77.7998,77.9897,77.7808,77.9327,238441.0
2019-10-22 09:40:00,82.08,82.23,81.95,81.97,246065.0,77.9327,78.0751,77.8093,77.8283,246065.0
2019-10-22 09:50:00,81.96,82.01,81.88,81.97,150931.0,77.8188,77.8663,77.7428,77.8283,150931.0
2019-10-22 10:00:00,81.98,82.05,81.89,81.89,129725.0,77.8378,77.9042,77.7523,77.7523,129725.0
2019-10-22 10:10:00,81.89,81.89,81.75,81.81,74742.0,77.7523,77.7523,77.6194,77.6764,74742.0
2019-10-22 10:20:00,81.81,81.9,81.78,81.87,140371.0,77.6764,77.7618,77.6479,77.7333,140371.0
2019-10-22 10:30:00,81.87,81.98,81.83,81.91,149962.0,77.7333,77.8378,77.6954,77.7713,149962.0
2019-10-22 10:40:00,81.9,81.93,81.82,81.87,51427.0,77.7618,77.7903,77.6859,77.7333,51427.0
2019-10-22 10:50:00,81.88,81.91,81.78,81.78,62239.0,77.7428,77.7713,77.6479,77.6479,62239.0
2019-10-22 11:00:00,81.78,81.79,81.68,81.72,236013.0,77.6479,77.6574,77.5529,77.5909,236013.0
2019-10-22 11:10:00,81.72,81.73,81.62,81.63,231968.0,77.5909,77.6004,77.496,77.5055,231968.0
2019-10-22 11:20:00,81.63,81.63,81.49,81.53,104636.0,77.5055,77.5055,77.3725,77.4105,104636.0
2019-10-22 11:30:00,81.53,81.58,81.47,81.55,77969.0,77.4105,77.458,77.3535,77.4295,77969.0
2019-10-22 11:40:00,81.55,81.61,81.51,81.57,60050.0,77.4295,77.4865,77.3915,77.4485,60050.0
2019-10-22 11:50:00,81.56,81.57,81.36,81.39,68053.0,77.439,77.4485,77.2491,77.2776,68053.0
2019-10-22 12:00:00,81.39,81.47,81.36,81.46,78570.0,77.2776,77.3535,77.2491,77.344,78570.0
2019-10-22 12:10:00,81.46,81.51,81.45,81.5,39499.0,77.344,77.3915,77.3346,77.382,39499.0
2019-10-22 12:20:00,81.5,81.51,81.4,81.47,63224.0,77.382,77.3915,77.2871,77.3535,63224.0
2019-10-22 12:30:00,81.47,81.5,81.4,81.4,51426.0,77.3535,77.382,77.2871,77.2871,51426.0
2019-10-22 12:40:00,81.4,81.47,81.4,81.44,60665.0,77.2871,77.3535,77.2871,77.3251,60665.0
2019-10-22 12:50:00,81.43,81.5,81.42,81.5,128848.0,77.3156,77.382,77.3061,77.382,128848.0
2019-10-22 13:00:00,81.49,81.5,81.38,81.42,68079.0,77.3725,77.382,77.2681,77.3061,68079.0
2019-10-22 13:10:00,81.42,81.42,81.36,81.36,114970.0,77.3061,77.3061,77.2491,77.2491,114970.0
2019-10-22 13:20:00,81.37,81.39,81.34,81.37,49607.0,77.2586,77.2776,77.2301,77.2586,49607.0
2019-10-22 13:30:00,81.37,81.38,81.32,81.36,87640.0,77.2586,77.2681,77.2111,77.2491,87640.0
2019-10-22 13:40:00,81.36,81.37,81.25,81.26,120884.0,77.2491,77.2586,77.1447,77.1542,120884.0
2019-10-22 13:50:00,81.25,81.25,81.13,81.18,1039872.0,77.1447,77.1447,77.0307,77.0782,1039872.0
2019-10-22 14:00:00,81.17,81.24,81.15,81.21,162407.0,77.0687,77.1352,77.0497,77.1067,162407.0
2019-10-22 14:10:00,81.21,81.28,81.2,81.28,152565.0,77.1067,77.1731,77.0972,77.1731,152565.0
2019-10-22 14:20:00,81.29,81.31,81.19,81.25,172401.0,77.1826,77.2016,77.0877,77.1447,172401.0
2019-10-22 14:30:00,81.25,81.28,81.08,81.16,739841.0,77.1447,77.1731,76.9832,77.0592,739841.0
2019-10-22 14:40:00,81.16,81.16,80.98,81.01,225499.0,77.0592,77.0592,76.8883,76.9168,225499.0
2019-10-22 14:50:00,81.01,81.03,80.89,80.95,257446.0,76.9168,76.9358,76.8028,76.8598,257446.0
2019-10-22 15:00:00,80.96,80.99,80.81,80.9,426667.0,76.8693,76.8978,76.7269,76.8123,426667.0
2019-10-22 15:10:00,80.89,80.92,80.8,80.87,272086.0,76.8028,76.8313,76.7174,76.7839,272086.0
2019-10-22 15:20:00,80.87,80.96,80.84,80.92,326988.0,76.7839,76.8693,76.7554,76.8313,326988.0
2019-10-22 15:30:00,80.92,81.0,80.9,80.92,197285.0,76.8313,76.9073,76.8123,76.8313,197285.0
2019-10-22 15:40:00,80.91,80.92,80.66,80.73,496546.0,76.8218,76.8313,76.5845,76.6509,496546.0
2019-10-22 15:50:00,80.73,80.76,80.62,80.66,907346.0,76.6509,76.6794,76.5465,76.5845,907346.0
2019-10-23 09:30:00,80.43,80.58,80.26,80.56,471405.0,76.3661,76.5085,76.2047,76.4895,471405.0
2019-10-23 09:40:00,80.56,80.76,80.53,80.61,365519.0,76.4895,76.6794,76.461,76.537,365519.0
2019-10-23 09:50:00,80.6,80.68,80.54,80.62,362254.0,76.5275,76.6035,76.4705,76.5465,362254.0
2019-10-23 10:00:00,80.62,80.65,80.47,80.48,307108.0,76.5465,76.575,76.4041,76.4136,307108.0
2019-10-23 10:10:00,80.5,80.53,80.39,80.42,339139.0,76.4326,76.461,76.3281,76.3566,339139.0
2019-10-23 10:20:00,80.43,80.51,80.34,80.43,485564.0,76.3661,76.442,76.2806,76.3661,485564.0
2019-10-23 10:30:00,80.43,80.51,80.3,80.33,770485.0,76.3661,76.442,76.2427,76.2711,770485.0
2019-10-23 10:40:00,80.33,80.52,80.3,80.5,600686.0,76.2711,76.4515,76.2427,76.4326,600686.0
2019-10-23 10:50:00,80.49,80.65,80.46,80.59,490788.0,76.4231,76.575,76.3946,76.518,490788.0
2019-10-23 11:00:00,80.58,80.62,80.54,80.55,104658.0,76.5085,76.5465,76.4705,76.48,104658.0
2019-10-23 11:10:00,80.56,80.69,80.52,80.62,125426.0,76.4895,76.613,76.4515,76.5465,125426.0
2019-10-23 11:20:00,80.62,80.69,80.61,80.67,67798.0,76.5465,76.613,76.537,76.594,67798.0
2019-10-23 11:30:00,80.68,80.7,80.6,80.66,78540.0,76.6035,76.6224,76.5275,76.5845,78540.0
2019-10-23 11:40:00,80.65,80.72,80.64,80.65,91776.0,76.575,76.6414,76.5655,76.575,91776.0
2019-10-23 11:50:00,80.65,80.67,80.56,80.57,80772.0,76.575,76.594,76.4895,76.499,80772.0
2019-10-23 12:00:00,80.57,80.6,80.5,80.51,84958.0,76.499,76.5275,76.4326,76.442,84958.0
2019-10-23 12:10:00,80.5,80.58,80.49,80.58,195777.0,76.4326,76.5085,76.4231,76.5085,195777.0
2019-10-23 12:20:00,80.58,80.59,80.52,80.57,62374.0,76.5085,76.518,76.4515,76.499,62374.0
2019-10-23 12:30:00,80.56,80.67,80.55,80.66,85871.0,76.4895,76.594,76.48,76.5845,85871.0
2019-10-23 12:40:00,80.67,80.69,80.63,80.65,43157.0,76.594,76.613,76.556,76.575,43157.0
2019-10-23 12:50:00,80.65,80.68,80.62,80.66,30792.0,76.575,76.6035,76.5465,76.5845,30792.0
2019-10-23 13:00:00,80.65,80.7,80.65,80.66,29574.0,76.575,76.6224,76.575,76.5845,29574.0
2019-10-23 13:10:00,80.66,80.67,80.57,80.6,37912.0,76.5845,76.594,76.499,76.5275,37912.0
2019-10-23 13:20:00,80.6,80.62,80.57,80.6,51949.0,76.5275,76.5465,76.499,76.5275,51949.0
2019-10-23 13:30:00,80.6,80.62,80.58,80.62,21792.0,76.5275,76.5465,76.5085,76.5465,21792.0
2019-10-23 13:40:00,80.61,80.63,80.57,80.59,45202.0,76.537,76.556,76.499,76.518,45202.0
2019-10-23 13:50:00,80.59,80.61,80.55,80.56,29728.0,76.518,76.537,76.48,76.4895,29728.0
2019-10-23 14:00:00,80.55,80.55,80.45,80.5,84401.0,76.48,76.48,76.3851,76.4326,84401.0
2019-10-23 14:10:00,80.51,80.51,80.35,80.38,103614.0,76.442,76.442,76.2901,76.3186,103614.0
2019-10-23 14:20:00,80.38,80.39,80.33,80.36,115007.0,76.3186,76.3281,76.2711,76.2996,115007.0
2019-10-23 14:30:00,80.36,80.41,80.31,80.33,115433.0,76.2996,76.3471,76.2522,76.2711,115433.0
2019-10-23 14:40:00,80.33,80.4,80.32,80.39,76477.0,76.2711,76.3376,76.2616,76.3281,76477.0
2019-10-23 14:50:00,80.39,80.42,80.34,80.4,60441.0,76.3281,76.3566,76.2806,76.3376,60441.0
2019-10-23 15:00:00,80.4,80.46,80.39,80.45,80589.0,76.3376,76.3946,76.3281,76.3851,80589.0
2019-10-23 15:10:00,80.45,80.46,80.37,80.41,76975.0,76.3851,76.3946,76.3091,76.3471,76975.0
2019-10-23 15:20:00,80.41,80.57,80.4,80.56,129959.0,76.3471,76.499,76.3376,76.4895,129959.0
2019-10-23 15:30:00,80.56,80.66,80.55,80.63,192687.0,76.4895,76.5845,76.48,76.556,192687.0
2019-10-23 15:40:00,80.63,80.75,80.63,80.74,245040.0,76.556,76.6699,76.556,76.6604,245040.0
2019-10-23 15:50:00,80.73,80.76,80.65,80.75,1484303.0,76.6509,76.6794,76.575,76.6699,1484303.0
2019-10-24 09:30:00,81.59,81.78,81.55,81.7,354616.0,77.4675,77.6479,77.4295,77.5719,354616.0
2019-10-24 09:40:00,81.7,81.76,81.61,81.67,521279.0,77.5719,77.6289,77.4865,77.5434,521279.0
2019-10-24 09:50:00,81.68,81.69,81.41,81.48,337556.0,77.5529,77.5624,77.2966,77.363,337556.0
2019-10-24 10:00:00,81.47,81.56,81.3,81.49,193373.0,77.3535,77.439,77.1921,77.3725,193373.0
2019-10-24 10:10:00,81.49,81.51,81.41,81.45,133827.0,77.3725,77.3915,77.2966,77.3346,133827.0
2019-10-24 10:20:00,81.45,81.55,81.45,81.52,181254.0,77.3346,77.4295,77.3346,77.401,181254.0
2019-10-24 10:30:00,81.5,81.51,81.36,81.46,247565.0,77.382,77.3915,77.2491,77.344,247565.0
2019-10-24 10:40:00,81.46,81.52,81.45,81.51,258771.0,77.344,77.401,77.3346,77.3915,258771.0
2019-10-24 10:50:00,81.5,81.58,81.46,81.56,227063.0,77.382,77.458,77.344,77.439,227063.0
2019-10-24 11:00:00,81.57,81.69,81.57,81.64,151014.0,77.4485,77.5624,77.4485,77.515,151014.0
2019-10-24 11:10:00,81.64,81.69,81.64,81.66,155620.0,77.515,77.5624,77.515,77.5339,155620.0
2019-10-24 11:20:00,81.65,81.78,81.64,81.78,175747.0,77.5244,77.6479,77.515,77.6479,175747.0
2019-10-24 11:30:00,81.78,81.9,81.78,81.81,213640.0,77.6479,77.7618,77.6479,77.6764,213640.0
2019-10-24 11:40:00,81.81,81.87,81.8,81.81,59259.0,77.6764,77.7333,77.6669,77.6764,59259.0
2019-10-24 11:50:00,81.82,81.96,81.72,81.94,420360.0,77.6859,77.8188,77.5909,77.7998,420360.0
2019-10-24 12:00:00,81.95,82.0,81.77,81.83,149208.0,77.8093,77.8568,77.6384,77.6954,149208.0
2019-10-24 12:10:00,81.82,81.84,81.6,81.7,253911.0,77.6859,77.7048,77.477,77.5719,253911.0
2019-10-24 12:20:00,81.7,81.8,81.65,81.79,117422.0,77.5719,77.6669,77.5244,77.6574,117422.0
2019-10-24 12:30:00,81.79,81.88,81.78,81.86,65989.0,77.6574,77.7428,77.6479,77.7238,65989.0
2019-10-24 12:40:00,81.87,81.93,81.84,81.9,43228.0,77.7333,77.7903,77.7048,77.7618,43228.0
2019-10-24 12:50:00,81.9,81.94,81.84,81.87,175204.0,77.7618,77.7998,77.7048,77.7333,175204.0
2019-10-24 13:00:00,81.87,81.87,81.78,81.79,65727.0,77.7333,77.7333,77.6479,77.6574,65727.0
2019-10-24 13:10:00,81.79,81.84,81.78,81.8,54480.0,77.6574,77.7048,77.6479,77.6669,54480.0
2019-10-24 13:20:00,81.79,81.81,81.77,81.79,47545.0,77.6574,77.6764,77.6384,77.6574,47545.0
2019-10-24 13:30:00,81.79,81.8,81.68,81.77,102440.0,77.6574,77.6669,77.5529,77.6384,102440.0
2019-10-24 13:40:00,81.76,81.77,81.7,81.73,42258.0,77.6289,77.6384,77.5719,77.6004,42258.0
2019-10-24 13:50:00,81.74,81.75,81.64,81.68,65828.0,77.6099,77.6194,77.515,77.5529,65828.0
2019-10-24 14:00:00,81.68,81.74,81.65,81.74,65676.0,77.5529,77.6099,77.5244,77.6099,65676.0
2019-10-24 14:10:00,81.73,81.73,81.68,81.7,32811.0,77.6004,77.6004,77.5529,77.5719,32811.0
2019-10-24 14:20:00,81.71,81.75,81.68,81.75,34066.0,77.5814,77.6194,77.5529,77.6194,34066.0
2019-10-24 14:30:00,81.74,81.81,81.74,81.8,102837.0,77.6099,77.6764,77.6099,77.6669,102837.0
2019-10-24 14:40:00,81.79,81.82,81.76,81.79,64081.0,77.6574,77.6859,77.6289,77.6574,64081.0
2019-10-24 14:50:00,81.79,81.82,81.78,81.82,30451.0,77.6574,77.6859,77.6479,77.6859,30451.0
2019-10-24 15:00:00,81.82,81.9,81.82,81.86,150816.0,77.6859,77.7618,77.6859,77.7238,150816.0
2019-10-24 15:10:00,81.86,81.89,81.84,81.89,55760.0,77.7238,77.7523,77.7048,77.7523,55760.0
2019-10-24 15:20:00,81.89,81.92,81.87,81.89,118659.0,77.7523,77.7808,77.7333,77.7523,118659.0
2019-10-24 15:30:00,81.89,81.95,81.86,81.93,221641.0,77.7523,77.8093,77.7238,77.7903,221641.0
2019-10-24 15:40:00,81.93,81.94,81.83,81.91,180134.0,77.7903,77.7998,77.6954,77.7713,180134.0
2019-10-24 15:50:00,81.91,81.98,81.89,81.93,805380.0,77.7713,77.8378,77.7523,77.7903,805380.0
2019-10-25 09:30:00,81.93,82.22,81.88,82.19,365284.0,77.7903,78.0656,77.7428,78.0372,365284.0
2019-10-25 09:40:00,82.2,82.36,82.12,82.36,173750.0,78.0467,78.1986,77.9707,78.1986,173750.0
2019-10-25 09:50:00,82.36,82.46,82.34,82.4,147941.0,78.1986,78.2935,78.1796,78.2366,147941.0
2019-10-25 10:00:00,82.4,82.57,82.4,82.57,156659.0,78.2366,78.398,78.2366,78.398,156659.0
2019-10-25 10:10:00,82.58,82.69,82.56,82.61,211950.0,78.4075,78.5119,78.3885,78.4359,211950.0
2019-10-25 10:20:00,82.62,82.77,82.59,82.65,191799.0,78.4454,78.5879,78.417,78.4739,191799.0
2019-10-25 10:30:00,82.66,82.69,82.55,82.57,166478.0,78.4834,78.5119,78.379,78.398,166478.0
2019-10-25 10:40:00,82.56,82.69,82.47,82.69,188791.0,78.3885,78.5119,78.303,78.5119,188791.0
2019-10-25 10:50:00,82.7,82.74,82.66,82.68,95405.0,78.5214,78.5594,78.4834,78.5024,95405.0
2019-10-25 11:00:00,82.68,82.77,82.67,82.69,199172.0,78.5024,78.5879,78.4929,78.5119,199172.0
2019-10-25 11:10:00,82.68,82.9,82.68,82.86,349353.0,78.5024,78.7113,78.5024,78.6733,349353.0
2019-10-25 11:20:00,82.87,83.0,82.87,82.95,276524.0,78.6828,78.8062,78.6828,78.7588,276524.0
2019-10-25 11:30:00,82.96,82.96,82.85,82.89,152260.0,78.7683,78.7683,78.6638,78.7018,152260.0
2019-10-25 11:40:00,82.88,83.0,82.88,82.97,169761.0,78.6923,78.8062,78.6923,78.7778,169761.0
2019-10-25 11:50:00,82.97,83.02,82.9,82.92,86239.0,78.7778,78.8252,78.7113,78.7303,86239.0
2019-10-25 12:00:00,82.93,82.95,82.75,82.8,233456.0,78.7398,78.7588,78.5689,78.6163,233456.0
2019-10-25 12:10:00,82.8,82.86,82.77,82.85,88747.0,78.6163,78.6733,78.5879,78.6638,88747.0
2019-10-25 12:20:00,82.85,82.91,82.84,82.91,85842.0,78.6638,78.7208,78.6543,78.7208,85842.0
2019-10-25 12:30:00,82.9,82.91,82.84,82.85,38141.0,78.7113,78.7208,78.6543,78.6638,38141.0
2019-10-25 12:40:00,82.85,82.85,82.79,82.84,47393.0,78.6638,78.6638,78.6068,78.6543,47393.0
2019-10-25 12:50:00,82.83,82.87,82.78,82.8,47102.0,78.6448,78.6828,78.5974,78.6163,47102.0
2019-10-25 13:00:00,82.8,82.83,82.77,82.81,81871.0,78.6163,78.6448,78.5879,78.6258,81871.0
2019-10-25 13:10:00,82.81,82.89,82.81,82.89,71070.0,78.6258,78.7018,78.6258,78.7018,71070.0
2019-10-25 13:20:00,82.9,82.9,82.85,82.88,74551.0,78.7113,78.7113,78.6638,78.6923,74551.0
2019-10-25 13:30:00,82.88,82.88,82.81,82.85,103898.0,78.6923,78.6923,78.6258,78.6638,103898.0
2019-10-25 13:40:00,82.84,82.91,82.84,82.89,119338.0,78.6543,78.7208,78.6543,78.7018,119338.0
2019-10-25 13:50:00,82.89,82.92,82.85,82.86,50952.0,78.7018,78.7303,78.6638,78.6733,50952.0
2019-10-25 14:00:00,82.86,82.89,82.72,82.75,186832.0,78.6733,78.7018,78.5404,78.5689,186832.0
2019-10-25 14:10:00,82.74,82.82,82.73,82.8,89103.0,78.5594,78.6353,78.5499,78.6163,89103.0
2019-10-25 14:20:00,82.8,82.82,82.79,82.82,47020.0,78.6163,78.6353,78.6068,78.6353,47020.0
2019-10-25 14:30:00,82.81,82.82,82.68,82.7,104439.0,78.6258,78.6353,78.5024,78.5214,104439.0
2019-10-25 14:40:00,82.71,82.75,82.7,82.73,62982.0,78.5309,78.5689,78.5214,78.5499,62982.0
2019-10-25 14:50:00,82.74,82.82,82.72,82.81,102365.0,78.5594,78.6353,78.5404,78.6258,102365.0
2019-10-25 15:00:00,82.8,82.82,82.76,82.78,60585.0,78.6163,78.6353,78.5784,78.5974,60585.0
2019-10-25 15:10:00,82.77,82.84,82.76,82.83,132084.0,78.5879,78.6543,78.5784,78.6448,132084.0
2019-10-25 15:20:00,82.83,82.88,82.82,82.84,115246.0,78.6448,78.6923,78.6353,78.6543,115246.0
2019-10-25 15:30:00,82.85,82.89,82.83,82.84,200449.0,78.6638,78.7018,78.6448,78.6543,200449.0
2019-10-25 15:40:00,82.85,82.86,82.81,82.81,182605.0,78.6638,78.6733,78.6258,78.6258,182605.0
2019-10-25 15:50:00,82.82,82.99,82.8,82.91,1139764.0,78.6353,78.7967,78.6163,78.7208,1139764.0
2019-10-28 09:30:00,83.65,83.95,83.62,83.83,497030.0,79.4234,79.7082,79.3949,79.5943,497030.0
2019-10-28 09:40:00,83.83,83.89,83.73,83.73,240396.0,79.5943,79.6513,79.4994,79.4994,240396.0
2019-10-28 09:50:00,83.74,83.75,83.65,83.73,199982.0,79.5088,79.5183,79.4234,79.4994,199982.0
2019-10-28 10:00:00,83.73,83.75,83.68,83.72,101879.0,79.4994,79.5183,79.4519,79.4899,101879.0
2019-10-28 10:10:00,83.72,83.74,83.67,83.73,579243.0,79.4899,79.5088,79.4424,79.4994,579243.0
2019-10-28 10:20:00,83.73,83.78,83.72,83.73,79048.0,79.4994,79.5468,79.4899,79.4994,79048.0
2019-10-28 10:30:00,83.73,83.77,83.61,83.62,125808.0,79.4994,79.5373,79.3854,79.3949,125808.0
2019-10-28 10:40:00,83.63,83.78,83.61,83.73,64557.0,79.4044,79.5468,79.3854,79.4994,64557.0
2019-10-28 10:50:00,83.73,83.76,83.68,83.71,64734.0,79.4994,79.5278,79.4519,79.4804,64734.0
2019-10-28 11:00:00,83.71,83.77,83.7,83.73,100371.0,79.4804,79.5373,79.4709,79.4994,100371.0
2019-10-28 11:10:00,83.73,83.81,83.71,83.76,145404.0,79.4994,79.5753,79.4804,79.5278,145404.0
2019-10-28 11:20:00,83.76,83.77,83.68,83.76,104110.0,79.5278,79.5373,79.4519,79.5278,104110.0
2019-10-28 11:30:00,83.76,83.79,83.7,83.76,163549.0,79.5278,79.5563,79.4709,79.5278,163549.0
2019-10-28 11:40:00,83.76,83.89,83.73,83.84,176319.0,79.5278,79.6513,79.4994,79.6038,176319.0
2019-10-28 11:50:00,83.84,83.86,83.8,83.84,78892.0,79.6038,79.6228,79.5658,79.6038,78892.0
2019-10-28 12:00:00,83.84,83.85,83.77,83.78,83306.0,79.6038,79.6133,79.5373,79.5468,83306.0
2019-10-28 12:10:00,83.78,83.8,83.74,83.8,80769.0,79.5468,79.5658,79.5088,79.5658,80769.0
2019-10-28 12:20:00,83.8,83.86,83.76,83.82,296158.0,79.5658,79.6228,79.5278,79.5848,296158.0
2019-10-28 12:30:00,83.82,83.83,83.76,83.79,108291.0,79.5848,79.5943,79.5278,79.5563,108291.0
2019-10-28 12:40:00,83.79,83.83,83.78,83.81,86551.0,79.5563,79.5943,79.5468,79.5753,86551.0
2019-10-28 12:50:00,83.82,83.84,83.73,83.75,72170.0,79.5848,79.6038,79.4994,79.5183,72170.0
2019-10-28 13:00:00,83.75,83.77,83.73,83.74,55944.0,79.5183,79.5373,79.4994,79.5088,55944.0
2019-10-28 13:10:00,83.75,83.83,83.73,83.83,90530.0,79.5183,79.5943,79.4994,79.5943,90530.0
2019-10-28 13:20:00,83.84,83.87,83.79,83.86,33980.0,79.6038,79.6323,79.5563,79.6228,33980.0
2019-10-28 13:30:00,83.85,83.88,83.84,83.88,68239.0,79.6133,79.6418,79.6038,79.6418,68239.0
2019-10-28 13:40:00,83.89,83.92,83.86,83.9,90249.0,79.6513,79.6798,79.6228,79.6608,90249.0
2019-10-28 13:50:00,83.9,83.91,83.81,83.86,201252.0,79.6608,79.6703,79.5753,79.6228,201252.0
2019-10-28 14:00:00,83.87,83.89,83.85,83.87,84445.0,79.6323,79.6513,79.6133,79.6323,84445.0
2019-10-28 14:10:00,83.87,83.89,83.84,83.86,77652.0,79.6323,79.6513,79.6038,79.6228,77652.0
2019-10-28 14:20:00,83.87,83.88,83.85,83.87,51600.0,79.6323,79.6418,79.6133,79.6323,51600.0
2019-10-28 14:30:00,83.87,83.93,83.86,83.92,153759.0,79.6323,79.6892,79.6228,79.6798,153759.0
2019-10-28 14:40:00,83.92,83.94,83.9,83.92,107602.0,79.6798,79.6987,79.6608,79.6798,107602.0
2019-10-28 14:50:00,83.92,83.97,83.9,83.94,111939.0,79.6798,79.7272,79.6608,79.6987,111939.0
2019-10-28 15:00:00,83.94,83.99,83.92,83.97,101949.0,79.6987,79.7462,79.6798,79.7272,101949.0
2019-10-28 15:10:00,83.97,84.0,83.95,83.95,100273.0,79.7272,79.7557,79.7082,79.7082,100273.0
2019-10-28 15:20:00,83.96,84.01,83.94,84.0,121687.0,79.7177,79.7652,79.6987,79.7557,121687.0
2019-10-28 15:30:00,83.99,84.01,83.93,83.95,113213.0,79.7462,79.7652,79.6892,79.7082,113213.0
2019-10-28 15:40:00,83.95,83.96,83.9,83.95,529527.0,79.7082,79.7177,79.6608,79.7082,529527.0
2019-10-28 15:50:00,83.95,84.01,83.9,83.97,1128920.0,79.7082,79.7652,79.6608,79.7272,1128920.0
2019-10-29 09:30:00,83.91,84.05,83.87,83.96,284859.0,79.6703,79.8032,79.6323,79.7177,284859.0
2019-10-29 09:40:00,83.97,83.98,83.83,83.87,172096.0,79.7272,79.7367,79.5943,79.6323,172096.0
2019-10-29 09:50:00,83.87,83.95,83.85,83.85,174307.0,79.6323,79.7082,79.6133,79.6133,174307.0
2019-10-29 10:00:00,83.86,83.87,83.63,83.67,192917.0,79.6228,79.6323,79.4044,79.4424,192917.0
2019-10-29 10:10:00,83.66,83.82,83.65,83.69,169459.0,79.4329,79.5848,79.4234,79.4614,169459.0
2019-10-29 10:20:00,83.7,83.74,83.66,83.68,371679.0,79.4709,79.5088,79.4329,79.4519,371679.0
2019-10-29 10:30:00,83.69,83.8,83.6,83.77,157408.0,79.4614,79.5658,79.3759,79.5373,157408.0
2019-10-29 10:40:00,83.77,83.92,83.74,83.87,225844.0,79.5373,79.6798,79.5088,79.6323,225844.0
2019-10-29 10:50:00,83.87,83.87,83.69,83.74,64316.0,79.6323,79.6323,79.4614,79.5088,64316.0
2019-10-29 11:00:00,83.75,83.83,83.73,83.76,103235.0,79.5183,79.5943,79.4994,79.5278,103235.0
2019-10-29 11:10:00,83.77,83.77,83.56,83.58,235798.0,79.5373,79.5373,79.3379,79.3569,235798.0
2019-10-29 11:20:00,83.57,83.59,83.43,83.51,216339.0,79.3474,79.3664,79.2145,79.2905,216339.0
2019-10-29 11:30:00,83.51,83.52,83.37,83.43,83912.0,79.2905,79.3,79.1575,79.2145,83912.0
2019-10-29 11:40:00,83.43,83.53,83.41,83.46,130885.0,79.2145,79.3095,79.1955,79.243,130885.0
2019-10-29 11:50:00,83.46,83.55,83.27,83.35,274607.0,79.243,79.3284,79.0626,79.1386,274607.0
2019-10-29 12:00:00,83.35,83.47,83.27,83.45,327483.0,79.1386,79.2525,79.0626,79.2335,327483.0
2019-10-29 12:10:00,83.45,83.56,83.4,83.54,380345.0,79.2335,79.3379,79.186,79.319,380345.0
2019-10-29 12:20:00,83.54,83.65,83.52,83.64,145564.0,79.319,79.4234,79.3,79.4139,145564.0
2019-10-29 12:30:00,83.64,83.67,83.57,83.58,59208.0,79.4139,79.4424,79.3474,79.3569,59208.0
2019-10-29 12:40:00,83.58,83.6,83.54,83.56,79468.0,79.3569,79.3759,79.319,79.3379,79468.0
2019-10-29 12:50:00,83.55,83.58,83.5,83.51,59497.0,79.3284,79.3569,79.281,79.2905,59497.0
2019-10-29 13:00:00,83.51,83.57,83.5,83.52,59007.0,79.2905,79.3474,79.281,79.3,59007.0
2019-10-29 13:10:00,83.52,83.56,83.45,83.46,45746.0,79.3,79.3379,79.2335,79.243,45746.0
2019-10-29 13:20:00,83.46,83.48,83.39,83.42,42697.0,79.243,79.262,79.1765,79.205,42697.0
2019-10-29 13:30:00,83.42,83.44,83.36,83.37,52991.0,79.205,79.224,79.148,79.1575,52991.0
2019-10-29 13:40:00,83.36,83.39,83.34,83.36,47738.0,79.148,79.1765,79.1291,79.148,47738.0
2019-10-29 13:50:00,83.35,83.41,83.34,83.37,65190.0,79.1386,79.1955,79.1291,79.1575,65190.0
2019-10-29 14:00:00,83.36,83.36,83.27,83.31,171356.0,79.148,79.148,79.0626,79.1006,171356.0
2019-10-29 14:10:00,83.31,83.32,83.27,83.3,74305.0,79.1006,79.1101,79.0626,79.0911,74305.0
2019-10-29 14:20:00,83.3,83.33,83.27,83.29,94774.0,79.0911,79.1196,79.0626,79.0816,94774.0
2019-10-29 14:30:00,83.29,83.34,83.28,83.31,56960.0,79.0816,79.1291,79.0721,79.1006,56960.0
2019-10-29 14:40:00,83.31,83.32,83.25,83.31,142740.0,79.1006,79.1101,79.0436,79.1006,142740.0
2019-10-29 14:50:00,83.31,83.35,83.25,83.25,126264.0,79.1006,79.1386,79.0436,79.0436,126264.0
2019-10-29 15:00:00,83.25,83.29,83.23,83.28,112480.0,79.0436,79.0816,79.0246,79.0721,112480.0
2019-10-29 15:10:00,83.28,83.36,83.28,83.36,76958.0,79.0721,79.148,79.0721,79.148,76958.0
2019-10-29 15:20:00,83.37,83.39,83.28,83.29,207845.0,79.1575,79.1765,79.0721,79.0816,207845.0
2019-10-29 15:30:00,83.3,83.33,83.21,83.22,255233.0,79.0911,79.1196,79.0056,79.0151,255233.0
2019-10-29 15:40:00,83.22,83.26,83.19,83.25,459059.0,79.0151,79.0531,78.9866,79.0436,459059.0
2019-10-29 15:50:00,83.25,83.27,83.18,83.21,995022.0,79.0436,79.0626,78.9771,79.0056,995022.0
2019-10-30 09:30:00,83.46,83.47,83.14,83.19,743887.0,79.243,79.2525,78.9392,78.9866,743887.0
2019-10-30 09:40:00,83.19,83.22,83.1,83.21,562638.0,78.9866,79.0151,78.9012,79.0056,562638.0
2019-10-30 09:50:00,83.21,83.27,83.2,83.23,178782.0,79.0056,79.0626,78.9961,79.0246,178782.0
2019-10-30 10:00:00,83.24,83.24,82.9,83.18,1100674.0,79.0341,79.0341,78.7113,78.9771,1100674.0
2019-10-30 10:10:00,83.18,83.27,83.18,83.25,123003.0,78.9771,79.0626,78.9771,79.0436,123003.0
2019-10-30 10:20:00,83.25,83.33,83.21,83.27,92211.0,79.0436,79.1196,79.0056,79.0626,92211.0
2019-10-30 10:30:00,83.26,83.34,83.19,83.32,127774.0,79.0531,79.1291,78.9866,79.1101,127774.0
2019-10-30 10:40:00,83.31,83.4,83.3,83.35,55367.0,79.1006,79.186,79.0911,79.1386,55367.0
2019-10-30 10:50:00,83.36,83.41,83.35,83.39,96352.0,79.148,79.1955,79.1386,79.1765,96352.0
2019-10-30 11:00:00,83.38,83.38,83.31,83.34,60393.0,79.167,79.167,79.1006,79.1291,60393.0
2019-10-30 11:10:00,83.34,83.41,83.27,83.27,86967.0,79.1291,79.1955,79.0626,79.0626,86967.0
2019-10-30 11:20:00,83.28,83.29,83.21,83.26,141135.0,79.0721,79.0816,79.0056,79.0531,141135.0
2019-10-30 11:30:00,83.27,83.27,83.19,83.21,154745.0,79.0626,79.0626,78.9866,79.0056,154745.0
2019-10-30 11:40:00,83.2,83.24,83.14,83.23,187612.0,78.9961,79.0341,78.9392,79.0246,187612.0
2019-10-30 11:50:00,83.24,83.25,83.17,83.2,103573.0,79.0341,79.0436,78.9676,78.9961,103573.0
2019-10-30 12:00:00,83.19,83.23,83.14,83.22,88162.0,78.9866,79.0246,78.9392,79.0151,88162.0
2019-10-30 12:10:00,83.21,83.24,83.18,83.21,117070.0,79.0056,79.0341,78.9771,79.0056,117070.0
2019-10-30 12:20:00,83.2,83.29,83.18,83.27,62744.0,78.9961,79.0816,78.9771,79.0626,62744.0
2019-10-30 12:30:00,83.28,83.34,83.26,83.33,120400.0,79.0721,79.1291,79.0531,79.1196,120400.0
2019-10-30 12:40:00,83.33,83.34,83.27,83.27,80121.0,79.1196,79.1291,79.0626,79.0626,80121.0
2019-10-30 12:50:00,83.27,83.29,83.21,83.21,98623.0,79.0626,79.0816,79.0056,79.0056,98623.0
2019-10-30 13:00:00,83.22,83.28,83.2,83.27,64954.0,79.0151,79.0721,78.9961,79.0626,64954.0
2019-10-30 13:10:00,83.27,83.27,83.21,83.21,92241.0,79.0626,79.0626,79.0056,79.0056,92241.0
2019-10-30 13:20:00,83.21,83.26,83.21,83.23,81189.0,79.0056,79.0531,79.0056,79.0246,81189.0
2019-10-30 13:30:00,83.23,83.25,83.19,83.23,76324.0,79.0246,79.0436,78.9866,79.0246,76324.0
2019-10-30 13:40:00,83.23,83.34,83.19,83.19,425541.0,79.0246,79.1291,78.9866,78.9866,425541.0
2019-10-30 13:50:00,83.18,83.2,83.08,83.11,255835.0,78.9771,78.9961,78.8822,78.9107,255835.0
2019-10-30 14:00:00,83.11,83.23,82.99,83.19,521397.0,78.9107,79.0246,78.7967,78.9866,521397.0
2019-10-30 14:10:00,83.19,83.44,83.19,83.36,216491.0,78.9866,79.224,78.9866,79.148,216491.0
2019-10-30 14:20:00,83.37,83.39,83.3,83.3,153304.0,79.1575,79.1765,79.0911,79.0911,153304.0
2019-10-30 14:30:00,83.29,83.32,83.11,83.15,333036.0,79.0816,79.1101,78.9107,78.9487,333036.0
2019-10-30 14:40:00,83.15,83.34,83.15,83.32,251751.0,78.9487,79.1291,78.9487,79.1101,251751.0
2019-10-30 14:50:00,83.33,83.55,83.33,83.52,516084.0,79.1196,79.3284,79.1196,79.3,516084.0
2019-10-30 15:00:00,83.51,83.6,83.5,83.57,220712.0,79.2905,79.3759,79.281,79.3474,220712.0
2019-10-30 15:10:00,83.57,83.67,83.57,83.64,275461.0,79.3474,79.4424,79.3474,79.4139,275461.0
2019-10-30 15:20:00,83.65,83.82,83.64,83.74,407221.0,79.4234,79.5848,79.4139,79.5088,407221.0
2019-10-30 15:30:00,83.73,83.78,83.67,83.67,248207.0,79.4994,79.5468,79.4424,79.4424,248207.0
2019-10-30 15:40:00,83.68,83.74,83.67,83.7,337559.0,79.4519,79.5088,79.4424,79.4709,337559.0
2019-10-30 15:50:00,83.7,83.79,83.65,83.72,2154292.0,79.4709,79.5563,79.4234,79.4899,2154292.0
2019-10-31 09:30:00,83.85,83.94,83.64,83.78,737794.0,79.6133,79.6987,79.4139,79.5468,737794.0
2019-10-31 09:40:00,83.78,83.83,83.56,83.56,447918.0,79.5468,79.5943,79.3379,79.3379,447918.0
2019-10-31 09:50:00,83.55,83.63,83.49,83.53,211378.0,79.3284,79.4044,79.2715,79.3095,211378.0
2019-10-31 10:00:00,83.53,83.67,83.46,83.67,328177.0,79.3095,79.4424,79.243,79.4424,328177.0
2019-10-31 10:10:00,83.66,83.66,83.37,83.47,326050.0,79.4329,79.4329,79.1575,79.2525,326050.0
2019-10-31 10:20:00,83.47,83.5,83.28,83.38,647441.0,79.2525,79.281,79.0721,79.167,647441.0
2019-10-31 10:30:00,83.39,83.39,83.13,83.23,274641.0,79.1765,79.1765,78.9297,79.0246,274641.0
2019-10-31 10:40:00,83.22,83.47,83.2,83.45,141841.0,79.0151,79.2525,78.9961,79.2335,141841.0
2019-10-31 10:50:00,83.45,83.55,83.43,83.55,197265.0,79.2335,79.3284,79.2145,79.3284,197265.0
2019-10-31 11:00:00,83.56,83.71,83.52,83.69,171125.0,79.3379,79.4804,79.3,79.4614,171125.0
2019-10-31 11:10:00,83.69,83.75,83.61,83.62,120298.0,79.4614,79.5183,79.3854,79.3949,120298.0
2019-10-31 11:20:00,83.62,83.69,83.56,83.59,93898.0,79.3949,79.4614,79.3379,79.3664,93898.0
2019-10-31 11:30:00,83.59,83.64,83.48,83.64,138495.0,79.3664,79.4139,79.262,79.4139,138495.0
2019-10-31 11:40:00,83.65,83.68,83.58,83.6,79336.0,79.4234,79.4519,79.3569,79.3759,79336.0
2019-10-31 11:50:00,83.6,83.68,83.57,83.57,87436.0,79.3759,79.4519,79.3474,79.3474,87436.0
2019-10-31 12:00:00,83.58,83.6,83.41,83.51,205405.0,79.3569,79.3759,79.1955,79.2905,205405.0
2019-10-31 12:10:00,83.5,83.59,83.46,83.46,104399.0,79.281,79.3664,79.243,79.243,104399.0
2019-10-31 12:20:00,83.47,83.51,83.41,83.5,138880.0,79.2525,79.2905,79.1955,79.281,138880.0
2019-10-31 12:30:00,83.5,83.51,83.41,83.43,142355.0,79.281,79.2905,79.1955,79.2145,142355.0
2019-10-31 12:40:00,83.43,83.43,83.33,83.39,172370.0,79.2145,79.2145,79.1196,79.1765,172370.0
2019-10-31 12:50:00,83.38,83.45,83.36,83.44,125761.0,79.167,79.2335,79.148,79.224,125761.0
2019-10-31 13:00:00,83.44,83.52,83.41,83.5,99973.0,79.224,79.3,79.1955,79.281,99973.0
2019-10-31 13:10:00,83.51,83.52,83.39,83.45,227269.0,79.2905,79.3,79.1765,79.2335,227269.0
2019-10-31 13:20:00,83.45,83.52,83.45,83.52,51910.0,79.2335,79.3,79.2335,79.3,51910.0
2019-10-31 13:30:00,83.52,83.61,83.51,83.57,103741.0,79.3,79.3854,79.2905,79.3474,103741.0
2019-10-31 13:40:00,83.58,83.62,83.5,83.5,68481.0,79.3569,79.3949,79.281,79.281,68481.0
2019-10-31 13:50:00,83.51,83.58,83.5,83.52,90054.0,79.2905,79.3569,79.281,79.3,90054.0
2019-10-31 14:00:00,83.52,83.52,83.42,83.46,128750.0,79.3,79.3,79.205,79.243,128750.0
2019-10-31 14:10:00,83.45,83.5,83.44,83.44,182062.0,79.2335,79.281,79.224,79.224,182062.0
2019-10-31 14:20:00,83.44,83.48,83.4,83.46,72763.0,79.224,79.262,79.186,79.243,72763.0
2019-10-31 14:30:00,83.46,83.5,83.39,83.39,172971.0,79.243,79.281,79.1765,79.1765,172971.0
2019-10-31 14:40:00,83.39,83.39,83.26,83.36,141534.0,79.1765,79.1765,79.0531,79.148,141534.0
2019-10-31 14:50:00,83.36,83.41,83.32,83.4,295282.0,79.148,79.1955,79.1101,79.186,295282.0
2019-10-31 15:00:00,83.41,83.47,83.37,83.43,162390.0,79.1955,79.2525,79.1575,79.2145,162390.0
2019-10-31 15:10:00,83.44,83.53,83.42,83.51,101561.0,79.224,79.3095,79.205,79.2905,101561.0
2019-10-31 15:20:00,83.52,83.53,83.43,83.43,146977.0,79.3,79.3095,79.2145,79.2145,146977.0
2019-10-31 15:30:00,83.44,83.6,83.41,83.51,421311.0,79.224,79.3759,79.1955,79.2905,421311.0
2019-10-31 15:40:00,83.52,83.54,83.45,83.46,344279.0,79.3,79.319,79.2335,79.243,344279.0
2019-10-31 15:50:00,83.46,83.68,83.39,83.66,1449521.0,79.243,79.4519,79.1765,79.4329,1449521.0
2019-11-01 09:30:00,83.95,84.02,83.82,83.95,318708.0,79.7082,79.7747,79.5848,79.7082,318708.0
2019-11-01 09:40:00,83.95,84.12,83.91,84.07,272598.0,79.7082,79.8696,79.6703,79.8222,272598.0
2019-11-01 09:50:00,84.07,84.22,84.07,84.14,232415.0,79.8222,79.9646,79.8222,79.8886,232415.0
2019-11-01 10:00:00,84.13,84.45,83.98,84.4,765859.0,79.8791,80.183,79.7367,80.1355,765859.0
2019-11-01 10:10:00,84.4,84.47,84.37,84.41,237978.0,80.1355,80.202,80.107,80.145,237978.0
2019-11-01 10:20:00,84.4,84.43,84.33,84.38,140447.0,80.1355,80.164,80.069,80.1165,140447.0
2019-11-01 10:30:00,84.38,84.41,84.25,84.29,128801.0,80.1165,80.145,79.9931,80.0311,128801.0
2019-11-01 10:40:00,84.28,84.35,84.27,84.29,129258.0,80.0216,80.088,80.0121,80.0311,129258.0
2019-11-01 10:50:00,84.29,84.37,84.29,84.34,108359.0,80.0311,80.107,80.0311,80.0785,108359.0
2019-11-01 11:00:00,84.34,84.35,84.26,84.34,202182.0,80.0785,80.088,80.0026,80.0785,202182.0
2019-11-01 11:10:00,84.34,84.37,84.31,84.35,134132.0,80.0785,80.107,80.05,80.088,134132.0
2019-11-01 11:20:00,84.35,84.35,84.27,84.3,111887.0,80.088,80.088,80.0121,80.0405,111887.0
2019-11-01 11:30:00,84.29,84.31,84.24,84.25,93157.0,80.0311,80.05,79.9836,79.9931,93157.0
2019-11-01 11:40:00,84.26,84.3,84.25,84.3,169367.0,80.0026,80.0405,79.9931,80.0405,169367.0
2019-11-01 11:50:00,84.3,84.31,84.25,84.26,84770.0,80.0405,80.05,79.9931,80.0026,84770.0
2019-11-01 12:00:00,84.26,84.27,84.11,84.12,110938.0,80.0026,80.0121,79.8601,79.8696,110938.0
2019-11-01 12:10:00,84.12,84.13,84.01,84.09,204368.0,79.8696,79.8791,79.7652,79.8412,204368.0
2019-11-01 12:20:00,84.09,84.2,84.08,84.2,93205.0,79.8412,79.9456,79.8317,79.9456,93205.0
2019-11-01 12:30:00,84.2,84.2,84.16,84.16,189222.0,79.9456,79.9456,79.9076,79.9076,189222.0
2019-11-01 12:40:00,84.16,84.2,84.15,84.17,80721.0,79.9076,79.9456,79.8981,79.9171,80721.0
2019-11-01 12:50:00,84.17,84.21,84.1,84.11,124612.0,79.9171,79.9551,79.8507,79.8601,124612.0
2019-11-01 13:00:00,84.11,84.23,84.1,84.21,96840.0,79.8601,79.9741,79.8507,79.9551,96840.0
2019-11-01 13:10:00,84.2,84.27,84.19,84.23,508639.0,79.9456,80.0121,79.9361,79.9741,508639.0
2019-11-01 13:20:00,84.24,84.29,84.24,84.26,126868.0,79.9836,80.0311,79.9836,80.0026,126868.0
2019-11-01 13:30:00,84.26,84.33,84.26,84.33,206818.0,80.0026,80.069,80.0026,80.069,206818.0
2019-11-01 13:40:00,84.32,84.4,84.31,84.38,169419.0,80.0595,80.1355,80.05,80.1165,169419.0
2019-11-01 13:50:00,84.38,84.38,84.33,84.37,106138.0,80.1165,80.1165,80.069,80.107,106138.0
2019-11-01 14:00:00,84.36,84.37,84.31,84.33,216117.0,80.0975,80.107,80.05,80.069,216117.0
2019-11-01 14:10:00,84.34,84.38,84.32,84.32,109778.0,80.0785,80.1165,80.0595,80.0595,109778.0
2019-11-01 14:20:00,84.32,84.36,84.29,84.34,119960.0,80.0595,80.0975,80.0311,80.0785,119960.0
2019-11-01 14:30:00,84.35,84.38,84.34,84.36,120844.0,80.088,80.1165,80.0785,80.0975,120844.0
2019-11-01 14:40:00,84.36,84.38,84.34,84.36,97770.0,80.0975,80.1165,80.0785,80.0975,97770.0
2019-11-01 14:50:00,84.36,84.41,84.33,84.39,132494.0,80.0975,80.145,80.069,80.126,132494.0
2019-11-01 15:00:00,84.4,84.41,84.35,84.4,151779.0,80.1355,80.145,80.088,80.1355,151779.0
2019-11-01 15:10:00,84.39,84.44,84.38,84.42,171388.0,80.126,80.1735,80.1165,80.1545,171388.0
2019-11-01 15:20:00,84.42,84.43,84.34,84.41,241660.0,80.1545,80.164,80.0785,80.145,241660.0
2019-11-01 15:30:00,84.41,84.5,84.39,84.48,313756.0,80.145,80.2304,80.126,80.2115,313756.0
2019-11-01 15:40:00,84.49,84.5,84.4,84.43,529520.0,80.2209,80.2304,80.1355,80.164,529520.0
2019-11-01 15:50:00,84.43,84.65,84.4,84.65,1604813.0,80.164,80.3729,80.1355,80.3729,1604813.0
2019-11-04 09:30:00,85.32,85.37,85.17,85.29,401912.0,81.009,81.0565,80.8666,80.9805,401912.0
2019-11-04 09:40:00,85.29,85.33,85.14,85.19,294468.0,80.9805,81.0185,80.8381,80.8856,294468.0
2019-11-04 09:50:00,85.19,85.22,85.11,85.15,229249.0,80.8856,80.9141,80.8096,80.8476,229249.0
2019-11-04 10:00:00,85.16,85.17,85.0,85.04,254190.0,80.8571,80.8666,80.7052,80.7432,254190.0
2019-11-04 10:10:00,85.05,85.13,85.03,85.11,474973.0,80.7527,80.8286,80.7337,80.8096,474973.0
2019-11-04 10:20:00,85.11,85.27,85.1,85.26,145594.0,80.8096,80.9615,80.8001,80.952,145594.0
2019-11-04 10:30:00,85.26,85.27,85.1,85.15,158285.0,80.952,80.9615,80.8001,80.8476,158285.0
2019-11-04 10:40:00,85.14,85.21,85.14,85.16,103457.0,80.8381,80.9046,80.8381,80.8571,103457.0
2019-11-04 10:50:00,85.16,85.16,85.05,85.09,130495.0,80.8571,80.8571,80.7527,80.7906,130495.0
2019-11-04 11:00:00,85.09,85.18,85.05,85.18,220330.0,80.7906,80.8761,80.7527,80.8761,220330.0
2019-11-04 11:10:00,85.18,85.19,85.1,85.12,129288.0,80.8761,80.8856,80.8001,80.8191,129288.0
2019-11-04 11:20:00,85.12,85.15,85.06,85.09,137813.0,80.8191,80.8476,80.7621,80.7906,137813.0
2019-11-04 11:30:00,85.09,85.12,85.05,85.07,97309.0,80.7906,80.8191,80.7527,80.7716,97309.0
2019-11-04 11:40:00,85.06,85.09,85.02,85.08,142754.0,80.7621,80.7906,80.7242,80.7811,142754.0
2019-11-04 11:50:00,85.07,85.08,84.98,84.99,93409.0,80.7716,80.7811,80.6862,80.6957,93409.0
2019-11-04 12:00:00,85.0,85.04,84.95,84.97,88138.0,80.7052,80.7432,80.6577,80.6767,88138.0
2019-11-04 12:10:00,84.98,85.04,84.98,85.03,101166.0,80.6862,80.7432,80.6862,80.7337,101166.0
2019-11-04 12:20:00,85.04,85.04,84.97,85.0,73027.0,80.7432,80.7432,80.6767,80.7052,73027.0
2019-11-04 12:30:00,84.99,85.01,84.93,84.94,76407.0,80.6957,80.7147,80.6387,80.6482,76407.0
2019-11-04 12:40:00,84.94,85.03,84.93,85.01,79084.0,80.6482,80.7337,80.6387,80.7147,79084.0
2019-11-04 12:50:00,85.02,85.08,85.02,85.08,111670.0,80.7242,80.7811,80.7242,80.7811,111670.0
2019-11-04 13:00:00,85.08,85.08,85.03,85.04,69343.0,80.7811,80.7811,80.7337,80.7432,69343.0
2019-11-04 13:10:00,85.03,85.08,85.02,85.05,85708.0,80.7337,80.7811,80.7242,80.7527,85708.0
2019-11-04 13:20:00,85.06,85.1,85.06,85.09,74182.0,80.7621,80.8001,80.7621,80.7906,74182.0
2019-11-04 13:30:00,85.09,85.1,85.07,85.08,79535.0,80.7906,80.8001,80.7716,80.7811,79535.0
2019-11-04 13:40:00,85.08,85.12,85.07,85.11,159242.0,80.7811,80.8191,80.7716,80.8096,159242.0
2019-11-04 13:50:00,85.11,85.11,85.07,85.09,117981.0,80.8096,80.8096,80.7716,80.7906,117981.0
2019-11-04 14:00:00,85.08,85.1,85.04,85.08,137775.0,80.7811,80.8001,80.7432,80.7811,137775.0
2019-11-04 14:10:00,85.07,85.1,85.07,85.1,100517.0,80.7716,80.8001,80.7716,80.8001,100517.0
2019-11-04 14:20:00,85.09,85.12,85.08,85.09,197940.0,80.7906,80.8191,80.7811,80.7906,197940.0
2019-11-04 14:30:00,85.09,85.14,85.08,85.13,138495.0,80.7906,80.8381,80.7811,80.8286,138495.0
2019-11-04 14:40:00,85.14,85.15,85.1,85.13,81867.0,80.8381,80.8476,80.8001,80.8286,81867.0
2019-11-04 14:50:00,85.13,85.14,85.09,85.14,159679.0,80.8286,80.8381,80.7906,80.8381,159679.0
2019-11-04 15:00:00,85.13,85.14,85.09,85.12,135810.0,80.8286,80.8381,80.7906,80.8191,135810.0
2019-11-04 15:10:00,85.12,85.12,85.02,85.05,153483.0,80.8191,80.8191,80.7242,80.7527,153483.0
2019-11-04 15:20:00,85.05,85.11,85.04,85.06,339972.0,80.7527,80.8096,80.7432,80.7621,339972.0
2019-11-04 15:30:00,85.07,85.11,85.02,85.03,377787.0,80.7716,80.8096,80.7242,80.7337,377787.0
2019-11-04 15:40:00,85.03,85.11,85.03,85.11,341782.0,80.7337,80.8096,80.7337,80.8096,341782.0
2019-11-04 15:50:00,85.1,85.2,85.04,85.11,923324.0,80.8001,80.8951,80.7432,80.8096,923324.0
2019-11-05 09:30:00,85.35,85.38,85.02,85.04,890012.0,81.0375,81.066,80.7242,80.7432,890012.0
2019-11-05 09:40:00,85.04,85.08,84.91,85.0,231188.0,80.7432,80.7811,80.6197,80.7052,231188.0
2019-11-05 09:50:00,85.0,85.08,84.99,85.05,212206.0,80.7052,80.7811,80.6957,80.7527,212206.0
2019-11-05 10:00:00,85.05,85.23,84.9,84.95,277768.0,80.7527,80.9236,80.6102,80.6577,277768.0
2019-11-05 10:10:00,84.94,84.94,84.77,84.85,407527.0,80.6482,80.6482,80.4868,80.5628,407527.0
2019-11-05 10:20:00,84.84,84.9,84.8,84.83,148863.0,80.5533,80.6102,80.5153,80.5438,148863.0
2019-11-05 10:30:00,84.83,84.95,84.82,84.88,145379.0,80.5438,80.6577,80.5343,80.5912,145379.0
2019-11-05 10:40:00,84.87,84.93,84.75,84.77,92251.0,80.5817,80.6387,80.4678,80.4868,92251.0
2019-11-05 10:50:00,84.77,84.84,84.72,84.79,186606.0,80.4868,80.5533,80.4393,80.5058,186606.0
2019-11-05 11:00:00,84.79,84.98,84.79,84.94,194406.0,80.5058,80.6862,80.5058,80.6482,194406.0
2019-11-05 11:10:00,84.95,85.01,84.92,84.96,165912.0,80.6577,80.7147,80.6292,80.6672,165912.0
2019-11-05 11:20:00,84.97,85.0,84.92,84.99,133017.0,80.6767,80.7052,80.6292,80.6957,133017.0
2019-11-05 11:30:00,84.99,85.05,84.96,84.97,166541.0,80.6957,80.7527,80.6672,80.6767,166541.0
2019-11-05 11:40:00,84.96,85.01,84.94,84.98,90340.0,80.6672,80.7147,80.6482,80.6862,90340.0
2019-11-05 11:50:00,84.97,85.09,84.96,85.06,68092.0,80.6767,80.7906,80.6672,80.7621,68092.0
2019-11-05 12:00:00,85.06,85.13,85.05,85.1,57736.0,80.7621,80.8286,80.7527,80.8001,57736.0
2019-11-05 12:10:00,85.09,85.1,85.02,85.03,80574.0,80.7906,80.8001,80.7242,80.7337,80574.0
2019-11-05 12:20:00,85.03,85.07,84.97,85.04,83602.0,80.7337,80.7716,80.6767,80.7432,83602.0
2019-11-05 12:30:00,85.04,85.07,85.0,85.05,91814.0,80.7432,80.7716,80.7052,80.7527,91814.0
2019-11-05 12:40:00,85.06,85.15,85.05,85.11,96283.0,80.7621,80.8476,80.7527,80.8096,96283.0
2019-11-05 12:50:00,85.11,85.13,85.07,85.13,45283.0,80.8096,80.8286,80.7716,80.8286,45283.0
2019-11-05 13:00:00,85.13,85.14,85.09,85.1,80492.0,80.8286,80.8381,80.7906,80.8001,80492.0
2019-11-05 13:10:00,85.11,85.16,85.1,85.14,70508.0,80.8096,80.8571,80.8001,80.8381,70508.0
2019-11-05 13:20:00,85.14,85.16,85.12,85.14,66583.0,80.8381,80.8571,80.8191,80.8381,66583.0
2019-11-05 13:30:00,85.13,85.13,85.07,85.12,117065.0,80.8286,80.8286,80.7716,80.8191,117065.0
2019-11-05 13:40:00,85.11,85.13,85.1,85.12,65696.0,80.8096,80.8286,80.8001,80.8191,65696.0
2019-11-05 13:50:00,85.13,85.19,85.12,85.15,55366.0,80.8286,80.8856,80.8191,80.8476,55366.0
2019-11-05 14:00:00,85.14,85.18,85.11,85.17,99603.0,80.8381,80.8761,80.8096,80.8666,99603.0
2019-11-05 14:10:00,85.17,85.18,85.15,85.16,141152.0,80.8666,80.8761,80.8476,80.8571,141152.0
2019-11-05 14:20:00,85.17,85.17,85.12,85.14,59831.0,80.8666,80.8666,80.8191,80.8381,59831.0
2019-11-05 14:30:00,85.15,85.17,85.11,85.11,85998.0,80.8476,80.8666,80.8096,80.8096,85998.0
2019-11-05 14:40:00,85.11,85.14,85.09,85.12,144922.0,80.8096,80.8381,80.7906,80.8191,144922.0
2019-11-05 14:50:00,85.12,85.15,85.1,85.13,113468.0,80.8191,80.8476,80.8001,80.8286,113468.0
2019-11-05 15:00:00,85.13,85.16,85.11,85.14,87373.0,80.8286,80.8571,80.8096,80.8381,87373.0
2019-11-05 15:10:00,85.14,85.14,85.1,85.13,113278.0,80.8381,80.8381,80.8001,80.8286,113278.0
2019-11-05 15:20:00,85.12,85.18,85.11,85.11,131794.0,80.8191,80.8761,80.8096,80.8096,131794.0
2019-11-05 15:30:00,85.11,85.18,85.07,85.17,225273.0,80.8096,80.8761,80.7716,80.8666,225273.0
2019-11-05 15:40:00,85.17,85.19,85.09,85.11,257675.0,80.8666,80.8856,80.7906,80.8096,257675.0
2019-11-05 15:50:00,85.11,85.13,84.96,85.0,1081166.0,80.8096,80.8286,80.6672,80.7052,1081166.0
2019-11-06 09:30:00,85.0,85.01,84.77,84.92,396294.0,80.7052,80.7147,80.4868,80.6292,396294.0
2019-11-06 09:40:00,84.92,84.97,84.84,84.89,164970.0,80.6292,80.6767,80.5533,80.6007,164970.0
2019-11-06 09:50:00,84.89,84.97,84.83,84.95,111707.0,80.6007,80.6767,80.5438,80.6577,111707.0
2019-11-06 10:00:00,84.94,85.0,84.92,84.98,134889.0,80.6482,80.7052,80.6292,80.6862,134889.0
2019-11-06 10:10:00,84.98,85.01,84.85,84.93,150402.0,80.6862,80.7147,80.5628,80.6387,150402.0
2019-11-06 10:20:00,84.92,84.97,84.8,84.81,133892.0,80.6292,80.6767,80.5153,80.5248,133892.0
2019-11-06 10:30:00,84.81,84.82,84.74,84.81,143330.0,80.5248,80.5343,80.4583,80.5248,143330.0
2019-11-06 10:40:00,84.82,84.86,84.77,84.83,60774.0,80.5343,80.5723,80.4868,80.5438,60774.0
2019-11-06 10:50:00,84.82,84.83,84.75,84.76,102188.0,80.5343,80.5438,80.4678,80.4773,102188.0
2019-11-06 11:00:00,84.77,84.86,84.75,84.84,72109.0,80.4868,80.5723,80.4678,80.5533,72109.0
2019-11-06 11:10:00,84.84,84.89,84.82,84.89,98559.0,80.5533,80.6007,80.5343,80.6007,98559.0
2019-11-06 11:20:00,84.88,84.88,84.82,84.84,74214.0,80.5912,80.5912,80.5343,80.5533,74214.0
2019-11-06 11:30:00,84.84,84.95,84.84,84.94,47167.0,80.5533,80.6577,80.5533,80.6482,47167.0
2019-11-06 11:40:00,84.95,85.04,84.63,84.67,1182333.0,80.6577,80.7432,80.3539,80.3919,1182333.0
2019-11-06 11:50:00,84.65,84.73,84.54,84.69,285517.0,80.3729,80.4488,80.2684,80.4108,285517.0
2019-11-06 12:00:00,84.7,84.82,84.67,84.8,194471.0,80.4203,80.5343,80.3919,80.5153,194471.0
2019-11-06 12:10:00,84.8,84.81,84.71,84.75,127202.0,80.5153,80.5248,80.4298,80.4678,127202.0
2019-11-06 12:20:00,84.74,84.79,84.71,84.73,64222.0,80.4583,80.5058,80.4298,80.4488,64222.0
2019-11-06 12:30:00,84.73,84.82,84.73,84.82,79529.0,80.4488,80.5343,80.4488,80.5343,79529.0
2019-11-06 12:40:00,84.83,84.84,84.77,84.8,124696.0,80.5438,80.5533,80.4868,80.5153,124696.0
2019-11-06 12:50:00,84.81,84.82,84.75,84.82,109720.0,80.5248,80.5343,80.4678,80.5343,109720.0
2019-11-06 13:00:00,84.82,84.86,84.74,84.76,99489.0,80.5343,80.5723,80.4583,80.4773,99489.0
2019-11-06 13:10:00,84.75,84.85,84.75,84.85,37173.0,80.4678,80.5628,80.4678,80.5628,37173.0
2019-11-06 13:20:00,84.85,84.89,84.84,84.86,129478.0,80.5628,80.6007,80.5533,80.5723,129478.0
2019-11-06 13:30:00,84.87,84.88,84.82,84.87,53256.0,80.5817,80.5912,80.5343,80.5817,53256.0
2019-11-06 13:40:00,84.86,84.92,84.86,84.87,141141.0,80.5723,80.6292,80.5723,80.5817,141141.0
2019-11-06 13:50:00,84.87,84.91,84.85,84.91,110305.0,80.5817,80.6197,80.5628,80.6197,110305.0
2019-11-06 14:00:00,84.92,84.94,84.87,84.9,77034.0,80.6292,80.6482,80.5817,80.6102,77034.0
2019-11-06 14:10:00,84.89,84.91,84.86,84.89,59082.0,80.6007,80.6197,80.5723,80.6007,59082.0
2019-11-06 14:20:00,84.88,84.91,84.82,84.88,155360.0,80.5912,80.6197,80.5343,80.5912,155360.0
2019-11-06 14:30:00,84.89,84.9,84.86,84.88,66173.0,80.6007,80.6102,80.5723,80.5912,66173.0
2019-11-06 14:40:00,84.88,84.92,84.86,84.88,51494.0,80.5912,80.6292,80.5723,80.5912,51494.0
2019-11-06 14:50:00,84.88,84.91,84.87,84.91,41896.0,80.5912,80.6197,80.5817,80.6197,41896.0
2019-11-06 15:00:00,84.9,84.91,84.87,84.9,89215.0,80.6102,80.6197,80.5817,80.6102,89215.0
2019-11-06 15:10:00,84.91,84.97,84.9,84.95,159347.0,80.6197,80.6767,80.6102,80.6577,159347.0
2019-11-06 15:20:00,84.94,84.97,84.91,84.91,201495.0,80.6482,80.6767,80.6197,80.6197,201495.0
2019-11-06 15:30:00,84.92,84.94,84.88,84.92,204404.0,80.6292,80.6482,80.5912,80.6292,204404.0
2019-11-06 15:40:00,84.92,84.92,84.87,84.92,235208.0,80.6292,80.6292,80.5817,80.6292,235208.0
2019-11-06 15:50:00,84.92,85.0,84.92,84.98,828604.0,80.6292,80.7052,80.6292,80.6862,828604.0
2019-11-07 09:30:00,85.54,85.76,85.46,85.69,545762.0,81.2179,81.4268,81.1419,81.3603,545762.0
2019-11-07 09:40:00,85.69,85.87,85.68,85.81,254364.0,81.3603,81.5312,81.3508,81.4743,254364.0
2019-11-07 09:50:00,85.81,85.85,85.77,85.8,383754.0,81.4743,81.5122,81.4363,81.4648,383754.0
2019-11-07 10:00:00,85.8,85.85,85.76,85.81,625051.0,81.4648,81.5122,81.4268,81.4743,625051.0
2019-11-07 10:10:00,85.81,85.94,85.8,85.89,630108.0,81.4743,81.5977,81.4648,81.5502,630108.0
2019-11-07 10:20:00,85.89,85.9,85.84,85.88,185365.0,81.5502,81.5597,81.5027,81.5407,185365.0
2019-11-07 10:30:00,85.87,86.01,85.86,85.98,257230.0,81.5312,81.6641,81.5217,81.6357,257230.0
2019-11-07 10:40:00,85.99,86.06,85.99,86.03,176613.0,81.6452,81.7116,81.6452,81.6831,176613.0
2019-11-07 10:50:00,86.04,86.11,85.98,86.05,673826.0,81.6926,81.7591,81.6357,81.7021,673826.0
2019-11-07 11:00:00,86.04,86.05,86.0,86.02,390505.0,81.6926,81.7021,81.6547,81.6736,390505.0
2019-11-07 11:10:00,86.02,86.1,86.01,86.08,135632.0,81.6736,81.7496,81.6641,81.7306,135632.0
2019-11-07 11:20:00,86.09,86.09,85.99,86.01,111159.0,81.7401,81.7401,81.6452,81.6641,111159.0
2019-11-07 11:30:00,86.01,86.03,85.96,85.99,167822.0,81.6641,81.6831,81.6167,81.6452,167822.0
2019-11-07 11:40:00,85.98,85.99,85.87,85.92,139072.0,81.6357,81.6452,81.5312,81.5787,139072.0
2019-11-07 11:50:00,85.91,86.12,85.86,86.07,617901.0,81.5692,81.7686,81.5217,81.7211,617901.0
2019-11-07 12:00:00,86.08,86.1,85.93,85.99,366551.0,81.7306,81.7496,81.5882,81.6452,366551.0
2019-11-07 12:10:00,85.99,86.04,85.92,85.95,96084.0,81.6452,81.6926,81.5787,81.6072,96084.0
2019-11-07 12:20:00,85.95,86.0,85.95,86.0,112071.0,81.6072,81.6547,81.6072,81.6547,112071.0
2019-11-07 12:30:00,85.99,86.0,85.94,85.96,94072.0,81.6452,81.6547,81.5977,81.6167,94072.0
2019-11-07 12:40:00,85.97,85.98,85.91,85.98,72429.0,81.6262,81.6357,81.5692,81.6357,72429.0
2019-11-07 12:50:00,85.98,86.0,85.94,85.98,88115.0,81.6357,81.6547,81.5977,81.6357,88115.0
2019-11-07 13:00:00,85.99,85.99,85.91,85.92,69739.0,81.6452,81.6452,81.5692,81.5787,69739.0
2019-11-07 13:10:00,85.93,85.96,85.91,85.94,74160.0,81.5882,81.6167,81.5692,81.5977,74160.0
2019-11-07 13:20:00,85.94,85.96,85.91,85.96,86901.0,81.5977,81.6167,81.5692,81.6167,86901.0
2019-11-07 13:30:00,85.95,85.96,85.89,85.91,80791.0,81.6072,81.6167,81.5502,81.5692,80791.0
2019-11-07 13:40:00,85.92,85.94,85.9,85.93,115101.0,81.5787,81.5977,81.5597,81.5882,115101.0
2019-11-07 13:50:00,85.94,85.95,85.89,85.91,134691.0,81.5977,81.6072,81.5502,81.5692,134691.0
2019-11-07 14:00:00,85.92,85.96,85.9,85.92,244142.0,81.5787,81.6167,81.5597,81.5787,244142.0
2019-11-07 14:10:00,85.92,85.98,85.92,85.98,76693.0,81.5787,81.6357,81.5787,81.6357,76693.0
2019-11-07 14:20:00,85.98,86.02,85.97,85.98,77300.0,81.6357,81.6736,81.6262,81.6357,77300.0
2019-11-07 14:30:00,85.99,85.99,85.93,85.98,76225.0,81.6452,81.6452,81.5882,81.6357,76225.0
2019-11-07 14:40:00,85.98,86.0,85.65,85.67,953183.0,81.6357,81.6547,81.3223,81.3413,953183.0
2019-11-07 14:50:00,85.66,85.77,85.59,85.76,168719.0,81.3318,81.4363,81.2654,81.4268,168719.0
2019-11-07 15:00:00,85.75,85.81,85.72,85.72,153646.0,81.4173,81.4743,81.3888,81.3888,153646.0
2019-11-07 15:10:00,85.72,85.73,85.5,85.5,118554.0,81.3888,81.3983,81.1799,81.1799,118554.0
2019-11-07 15:20:00,85.51,85.57,85.4,85.56,294920.0,81.1894,81.2464,81.085,81.2369,294920.0
2019-11-07 15:30:00,85.56,85.6,85.5,85.53,237095.0,81.2369,81.2749,81.1799,81.2084,237095.0
2019-11-07 15:40:00,85.52,85.61,85.45,85.61,584332.0,81.1989,81.2844,81.1324,81.2844,584332.0
2019-11-07 15:50:00,85.61,85.65,85.51,85.64,2140236.0,81.2844,81.3223,81.1894,81.3128,2140236.0
2019-11-08 09:30:00,85.4,85.54,85.35,85.48,433312.0,81.085,81.2179,81.0375,81.1609,433312.0
2019-11-08 09:40:00,85.47,85.6,85.47,85.47,215273.0,81.1514,81.2749,81.1514,81.1514,215273.0
2019-11-08 09:50:00,85.47,85.56,85.23,85.26,558186.0,81.1514,81.2369,80.9236,80.952,558186.0
2019-11-08 10:00:00,85.27,85.36,85.08,85.26,474096.0,80.9615,81.047,80.7811,80.952,474096.0
2019-11-08 10:10:00,85.27,85.39,85.22,85.34,201864.0,80.9615,81.0755,80.9141,81.028,201864.0
2019-11-08 10:20:00,85.35,85.51,85.33,85.5,118667.0,81.0375,81.1894,81.0185,81.1799,118667.0
2019-11-08 10:30:00,85.51,85.56,85.47,85.48,92771.0,81.1894,81.2369,81.1514,81.1609,92771.0
2019-11-08 10:40:00,85.49,85.6,85.45,85.5,89353.0,81.1704,81.2749,81.1324,81.1799,89353.0
2019-11-08 10:50:00,85.5,85.55,85.46,85.54,60665.0,81.1799,81.2274,81.1419,81.2179,60665.0
2019-11-08 11:00:00,85.55,85.65,85.5,85.59,92676.0,81.2274,81.3223,81.1799,81.2654,92676.0
2019-11-08 11:10:00,85.59,85.62,85.52,85.54,93534.0,81.2654,81.2939,81.1989,81.2179,93534.0
2019-11-08 11:20:00,85.55,85.56,85.46,85.49,75637.0,81.2274,81.2369,81.1419,81.1704,75637.0
2019-11-08 11:30:00,85.49,85.6,85.48,85.6,45623.0,81.1704,81.2749,81.1609,81.2749,45623.0
2019-11-08 11:40:00,85.59,85.63,85.58,85.6,85284.0,81.2654,81.3033,81.2559,81.2749,85284.0
2019-11-08 11:50:00,85.6,85.62,85.57,85.61,43751.0,81.2749,81.2939,81.2464,81.2844,43751.0
2019-11-08 12:00:00,85.61,85.68,85.6,85.67,40228.0,81.2844,81.3508,81.2749,81.3413,40228.0
2019-11-08 12:10:00,85.68,85.73,85.67,85.69,74955.0,81.3508,81.3983,81.3413,81.3603,74955.0
2019-11-08 12:20:00,85.69,85.73,85.68,85.73,52978.0,81.3603,81.3983,81.3508,81.3983,52978.0
2019-11-08 12:30:00,85.72,85.81,85.72,85.8,95949.0,81.3888,81.4743,81.3888,81.4648,95949.0
2019-11-08 12:40:00,85.8,85.8,85.71,85.71,88604.0,81.4648,81.4648,81.3793,81.3793,88604.0
2019-11-08 12:50:00,85.71,85.72,85.68,85.71,69426.0,81.3793,81.3888,81.3508,81.3793,69426.0
2019-11-08 13:00:00,85.71,85.74,85.68,85.71,61913.0,81.3793,81.4078,81.3508,81.3793,61913.0
2019-11-08 13:10:00,85.7,85.76,85.7,85.73,77885.0,81.3698,81.4268,81.3698,81.3983,77885.0
2019-11-08 13:20:00,85.72,85.74,85.69,85.71,39256.0,81.3888,81.4078,81.3603,81.3793,39256.0
2019-11-08 13:30:00,85.71,85.73,85.67,85.68,123292.0,81.3793,81.3983,81.3413,81.3508,123292.0
2019-11-08 13:40:00,85.68,85.72,85.68,85.69,56684.0,81.3508,81.3888,81.3508,81.3603,56684.0
2019-11-08 13:50:00,85.69,85.72,85.66,85.68,48280.0,81.3603,81.3888,81.3318,81.3508,48280.0
2019-11-08 14:00:00,85.68,85.71,85.67,85.7,40217.0,81.3508,81.3793,81.3413,81.3698,40217.0
2019-11-08 14:10:00,85.71,85.72,85.66,85.68,50761.0,81.3793,81.3888,81.3318,81.3508,50761.0
2019-11-08 14:20:00,85.68,85.74,85.66,85.73,56905.0,81.3508,81.4078,81.3318,81.3983,56905.0
2019-11-08 14:30:00,85.73,85.77,85.72,85.75,45743.0,81.3983,81.4363,81.3888,81.4173,45743.0
2019-11-08 14:40:00,85.76,85.79,85.74,85.74,107324.0,81.4268,81.4553,81.4078,81.4078,107324.0
2019-11-08 14:50:00,85.74,85.78,85.73,85.78,73206.0,81.4078,81.4458,81.3983,81.4458,73206.0
2019-11-08 15:00:00,85.77,85.8,85.76,85.79,83574.0,81.4363,81.4648,81.4268,81.4553,83574.0
2019-11-08 15:10:00,85.8,85.89,85.79,85.87,142449.0,81.4648,81.5502,81.4553,81.5312,142449.0
2019-11-08 15:20:00,85.88,85.91,85.87,85.91,77939.0,81.5407,81.5692,81.5312,81.5692,77939.0
2019-11-08 15:30:00,85.91,85.98,85.89,85.98,260155.0,81.5692,81.6357,81.5502,81.6357,260155.0
2019-11-08 15:40:00,85.97,85.99,85.92,85.95,376705.0,81.6262,81.6452,81.5787,81.6072,376705.0
2019-11-08 15:50:00,85.95,86.12,85.95,86.11,965992.0,81.6072,81.7686,81.6072,81.7591,965992.0
2019-11-11 09:30:00,85.63,85.73,85.52,85.63,359843.0,81.3033,81.3983,81.1989,81.3033,359843.0
2019-11-11 09:40:00,85.63,85.8,85.58,85.79,249531.0,81.3033,81.4648,81.2559,81.4553,249531.0
2019-11-11 09:50:00,85.79,85.82,85.72,85.8,149731.0,81.4553,81.4837,81.3888,81.4648,149731.0
2019-11-11 10:00:00,85.8,85.88,85.75,85.88,80173.0,81.4648,81.5407,81.4173,81.5407,80173.0
2019-11-11 10:10:00,85.88,85.98,85.88,85.95,90551.0,81.5407,81.6357,81.5407,81.6072,90551.0
2019-11-11 10:20:00,85.96,86.02,85.91,86.02,98518.0,81.6167,81.6736,81.5692,81.6736,98518.0
2019-11-11 10:30:00,86.02,86.05,85.96,85.97,68971.0,81.6736,81.7021,81.6167,81.6262,68971.0
2019-11-11 10:40:00,85.98,86.1,85.98,86.08,64990.0,81.6357,81.7496,81.6357,81.7306,64990.0
2019-11-11 10:50:00,86.07,86.08,85.98,85.99,44834.0,81.7211,81.7306,81.6357,81.6452,44834.0
2019-11-11 11:00:00,85.99,86.04,85.96,86.01,51401.0,81.6452,81.6926,81.6167,81.6641,51401.0
2019-11-11 11:10:00,86.01,86.04,85.97,85.98,51722.0,81.6641,81.6926,81.6262,81.6357,51722.0
2019-11-11 11:20:00,85.99,86.01,85.95,85.99,62793.0,81.6452,81.6641,81.6072,81.6452,62793.0
2019-11-11 11:30:00,86.0,86.06,85.99,86.0,43401.0,81.6547,81.7116,81.6452,81.6547,43401.0
2019-11-11 11:40:00,85.99,86.04,85.97,86.04,48852.0,81.6452,81.6926,81.6262,81.6926,48852.0
2019-11-11 11:50:00,86.04,86.07,86.02,86.06,33316.0,81.6926,81.7211,81.6736,81.7116,33316.0
2019-11-11 12:00:00,86.05,86.08,85.99,86.03,81157.0,81.7021,81.7306,81.6452,81.6831,81157.0
2019-11-11 12:10:00,86.03,86.11,86.03,86.09,166243.0,81.6831,81.7591,81.6831,81.7401,166243.0
2019-11-11 12:20:00,86.09,86.12,86.07,86.11,64907.0,81.7401,81.7686,81.7211,81.7591,64907.0
2019-11-11 12:30:00,86.11,86.14,86.08,86.1,39198.0,81.7591,81.7876,81.7306,81.7496,39198.0
2019-11-11 12:40:00,86.11,86.16,86.09,86.14,64540.0,81.7591,81.8066,81.7401,81.7876,64540.0
2019-11-11 12:50:00,86.14,86.18,86.11,86.16,86592.0,81.7876,81.8256,81.7591,81.8066,86592.0
2019-11-11 13:00:00,86.16,86.18,86.14,86.17,41858.0,81.8066,81.8256,81.7876,81.8161,41858.0
2019-11-11 13:10:00,86.18,86.22,86.17,86.2,50721.0,81.8256,81.8635,81.8161,81.8445,50721.0
2019-11-11 13:20:00,86.2,86.26,86.19,86.25,59862.0,81.8445,81.9015,81.8351,81.892,59862.0
2019-11-11 13:30:00,86.26,86.28,86.25,86.26,60456.0,81.9015,81.9205,81.892,81.9015,60456.0
2019-11-11 13:40:00,86.26,86.28,86.24,86.27,81607.0,81.9015,81.9205,81.8825,81.911,81607.0
2019-11-11 13:50:00,86.27,86.27,86.22,86.23,70298.0,81.911,81.911,81.8635,81.873,70298.0
2019-11-11 14:00:00,86.23,86.24,86.19,86.23,55672.0,81.873,81.8825,81.8351,81.873,55672.0
2019-11-11 14:10:00,86.23,86.25,86.21,86.23,44526.0,81.873,81.892,81.854,81.873,44526.0
2019-11-11 14:20:00,86.22,86.23,86.19,86.21,53711.0,81.8635,81.873,81.8351,81.854,53711.0
2019-11-11 14:30:00,86.21,86.24,86.2,86.21,47089.0,81.854,81.8825,81.8445,81.854,47089.0
2019-11-11 14:40:00,86.21,86.22,86.17,86.18,60534.0,81.854,81.8635,81.8161,81.8256,60534.0
2019-11-11 14:50:00,86.18,86.22,86.17,86.2,40531.0,81.8256,81.8635,81.8161,81.8445,40531.0
2019-11-11 15:00:00,86.2,86.25,86.19,86.21,79140.0,81.8445,81.892,81.8351,81.854,79140.0
2019-11-11 15:10:00,86.22,86.24,86.18,86.18,41849.0,81.8635,81.8825,81.8256,81.8256,41849.0
2019-11-11 15:20:00,86.19,86.19,86.14,86.17,79228.0,81.8351,81.8351,81.7876,81.8161,79228.0
2019-11-11 15:30:00,86.18,86.19,86.1,86.13,149668.0,81.8256,81.8351,81.7496,81.7781,149668.0
2019-11-11 15:40:00,86.13,86.14,86.08,86.11,132169.0,81.7781,81.7876,81.7306,81.7591,132169.0
2019-11-11 15:50:00,86.1,86.17,86.05,86.17,597820.0,81.7496,81.8161,81.7021,81.8161,597820.0
2019-11-12 09:30:00,86.28,86.49,86.26,86.46,155809.0,81.9205,82.1199,81.9015,82.0914,155809.0
2019-11-12 09:40:00,86.46,86.49,86.38,86.42,150101.0,82.0914,82.1199,82.0155,82.0534,150101.0
2019-11-12 09:50:00,86.42,86.57,86.4,86.55,179267.0,82.0534,82.1959,82.0344,82.1769,179267.0
2019-11-12 10:00:00,86.56,86.62,86.5,86.61,165949.0,82.1864,82.2433,82.1294,82.2338,165949.0
2019-11-12 10:10:00,86.61,86.68,86.58,86.66,202541.0,82.2338,82.3003,82.2053,82.2813,202541.0
2019-11-12 10:20:00,86.67,86.75,86.66,86.71,300663.0,82.2908,82.3668,82.2813,82.3288,300663.0
2019-11-12 10:30:00,86.71,86.71,86.64,86.65,119128.0,82.3288,82.3288,82.2623,82.2718,119128.0
2019-11-12 10:40:00,86.65,86.69,86.62,86.69,264519.0,82.2718,82.3098,82.2433,82.3098,264519.0
2019-11-12 10:50:00,86.68,86.69,86.63,86.63,68395.0,82.3003,82.3098,82.2528,82.2528,68395.0
2019-11-12 11:00:00,86.63,86.65,86.53,86.6,131975.0,82.2528,82.2718,82.1579,82.2243,131975.0
2019-11-12 11:10:00,86.61,86.72,86.6,86.72,87882.0,82.2338,82.3383,82.2243,82.3383,87882.0
2019-11-12 11:20:00,86.72,86.77,86.69,86.71,86031.0,82.3383,82.3857,82.3098,82.3288,86031.0
2019-11-12 11:30:00,86.71,86.73,86.63,86.63,144655.0,82.3288,82.3478,82.2528,82.2528,144655.0
2019-11-12 11:40:00,86.63,86.66,86.53,86.55,101284.0,82.2528,82.2813,82.1579,82.1769,101284.0
2019-11-12 11:50:00,86.55,86.58,86.5,86.52,231727.0,82.1769,82.2053,82.1294,82.1484,231727.0
2019-11-12 12:00:00,86.53,86.55,86.44,86.49,155526.0,82.1579,82.1769,82.0724,82.1199,155526.0
2019-11-12 12:10:00,86.5,86.63,86.47,86.48,188052.0,82.1294,82.2528,82.1009,82.1104,188052.0
2019-11-12 12:20:00,86.48,86.51,86.46,86.51,125702.0,82.1104,82.1389,82.0914,82.1389,125702.0
2019-11-12 12:30:00,86.51,86.56,86.49,86.55,146225.0,82.1389,82.1864,82.1199,82.1769,146225.0
2019-11-12 12:40:00,86.56,86.57,86.48,86.49,77696.0,82.1864,82.1959,82.1104,82.1199,77696.0
2019-11-12 12:50:00,86.49,86.59,86.43,86.56,270402.0,82.1199,82.2148,82.0629,82.1864,270402.0
2019-11-12 13:00:00,86.55,86.58,86.55,86.57,72756.0,82.1769,82.2053,82.1769,82.1959,72756.0
2019-11-12 13:10:00,86.58,86.62,86.56,86.59,68687.0,82.2053,82.2433,82.1864,82.2148,68687.0
2019-11-12 13:20:00,86.58,86.61,86.52,86.53,123396.0,82.2053,82.2338,82.1484,82.1579,123396.0
2019-11-12 13:30:00,86.52,86.56,86.5,86.56,79441.0,82.1484,82.1864,82.1294,82.1864,79441.0
2019-11-12 13:40:00,86.56,86.65,86.55,86.63,1138802.0,82.1864,82.2718,82.1769,82.2528,1138802.0
2019-11-12 13:50:00,86.63,86.65,86.58,86.58,219323.0,82.2528,82.2718,82.2053,82.2053,219323.0
2019-11-12 14:00:00,86.58,86.59,86.42,86.48,251998.0,82.2053,82.2148,82.0534,82.1104,251998.0
2019-11-12 14:10:00,86.48,86.49,86.32,86.36,303962.0,82.1104,82.1199,81.9585,81.9965,303962.0
2019-11-12 14:20:00,86.36,86.38,86.29,86.32,144651.0,81.9965,82.0155,81.93,81.9585,144651.0
2019-11-12 14:30:00,86.32,86.38,86.31,86.33,71804.0,81.9585,82.0155,81.949,81.968,71804.0
2019-11-12 14:40:00,86.33,86.33,86.24,86.24,107478.0,81.968,81.968,81.8825,81.8825,107478.0
2019-11-12 14:50:00,86.23,86.23,86.07,86.2,224059.0,81.873,81.873,81.7211,81.8445,224059.0
2019-11-12 15:00:00,86.2,86.31,86.19,86.28,113283.0,81.8445,81.949,81.8351,81.9205,113283.0
2019-11-12 15:10:00,86.27,86.3,86.2,86.26,103082.0,81.911,81.9395,81.8445,81.9015,103082.0
2019-11-12 15:20:00,86.27,86.32,86.25,86.31,207432.0,81.911,81.9585,81.892,81.949,207432.0
2019-11-12 15:30:00,86.31,86.38,86.3,86.34,243251.0,81.949,82.0155,81.9395,81.9775,243251.0
2019-11-12 15:40:00,86.34,86.38,86.32,86.37,388321.0,81.9775,82.0155,81.9585,82.006,388321.0
2019-11-12 15:50:00,86.37,86.48,86.36,86.43,635273.0,82.006,82.1104,81.9965,82.0629,635273.0
2019-11-13 09:30:00,86.11,86.47,86.09,86.44,201537.0,81.7591,82.1009,81.7401,82.0724,201537.0
2019-11-13 09:40:00,86.43,86.44,86.25,86.26,187123.0,82.0629,82.0724,81.892,81.9015,187123.0
2019-11-13 09:50:00,86.26,86.41,86.2,86.41,229207.0,81.9015,82.0439,81.8445,82.0439,229207.0
2019-11-13 10:00:00,86.41,86.5,86.36,86.48,173665.0,82.0439,82.1294,81.9965,82.1104,173665.0
2019-11-13 10:10:00,86.47,86.54,86.44,86.51,103363.0,82.1009,82.1674,82.0724,82.1389,103363.0
2019-11-13 10:20:00,86.51,86.56,86.5,86.53,150918.0,82.1389,82.1864,82.1294,82.1579,150918.0
2019-11-13 10:30:00,86.53,86.66,86.42,86.65,279913.0,82.1579,82.2813,82.0534,82.2718,279913.0
2019-11-13 10:40:00,86.66,86.68,86.58,86.58,131445.0,82.2813,82.3003,82.2053,82.2053,131445.0
2019-11-13 10:50:00,86.59,86.65,86.56,86.65,111088.0,82.2148,82.2718,82.1864,82.2718,111088.0
2019-11-13 11:00:00,86.65,86.66,86.53,86.53,110947.0,82.2718,82.2813,82.1579,82.1579,110947.0
2019-11-13 11:10:00,86.53,86.58,86.5,86.55,95404.0,82.1579,82.2053,82.1294,82.1769,95404.0
2019-11-13 11:20:00,86.56,86.58,86.39,86.4,137645.0,82.1864,82.2053,82.0249,82.0344,137645.0
2019-11-13 11:30:00,86.39,86.54,86.38,86.5,167740.0,82.0249,82.1674,82.0155,82.1294,167740.0
2019-11-13 11:40:00,86.5,86.63,86.46,86.61,108600.0,82.1294,82.2528,82.0914,82.2338,108600.0
2019-11-13 11:50:00,86.62,86.63,86.58,86.59,184146.0,82.2433,82.2528,82.2053,82.2148,184146.0
2019-11-13 12:00:00,86.58,86.62,86.54,86.57,71702.0,82.2053,82.2433,82.1674,82.1959,71702.0
2019-11-13 12:10:00,86.58,86.65,86.57,86.62,53419.0,82.2053,82.2718,82.1959,82.2433,53419.0
2019-11-13 12:20:00,86.63,86.63,86.54,86.56,59647.0,82.2528,82.2528,82.1674,82.1864,59647.0
2019-11-13 12:30:00,86.55,86.62,86.55,86.62,45115.0,82.1769,82.2433,82.1769,82.2433,45115.0
2019-11-13 12:40:00,86.61,86.64,86.57,86.64,113092.0,82.2338,82.2623,82.1959,82.2623,113092.0
2019-11-13 12:50:00,86.63,86.64,86.6,86.62,27798.0,82.2528,82.2623,82.2243,82.2433,27798.0
2019-11-13 13:00:00,86.62,86.67,86.6,86.64,38575.0,82.2433,82.2908,82.2243,82.2623,38575.0
2019-11-13 13:10:00,86.64,86.66,86.6,86.63,54251.0,82.2623,82.2813,82.2243,82.2528,54251.0
2019-11-13 13:20:00,86.63,86.64,86.57,86.6,68861.0,82.2528,82.2623,82.1959,82.2243,68861.0
2019-11-13 13:30:00,86.6,86.66,86.6,86.62,40352.0,82.2243,82.2813,82.2243,82.2433,40352.0
2019-11-13 13:40:00,86.63,86.66,86.62,86.65,46222.0,82.2528,82.2813,82.2433,82.2718,46222.0
2019-11-13 13:50:00,86.65,86.68,86.33,86.46,1089412.0,82.2718,82.3003,81.968,82.0914,1089412.0
2019-11-13 14:00:00,86.45,86.45,86.3,86.42,307717.0,82.0819,82.0819,81.9395,82.0534,307717.0
2019-11-13 14:10:00,86.4,86.41,86.3,86.35,148028.0,82.0344,82.0439,81.9395,81.987,148028.0
2019-11-13 14:20:00,86.34,86.4,86.27,86.39,50832.0,81.9775,82.0344,81.911,82.0249,50832.0
2019-11-13 14:30:00,86.38,86.47,86.38,86.44,80844.0,82.0155,82.1009,82.0155,82.0724,80844.0
2019-11-13 14:40:00,86.45,86.54,86.45,86.52,144679.0,82.0819,82.1674,82.0819,82.1484,144679.0
2019-11-13 14:50:00,86.53,86.58,86.52,86.57,59684.0,82.1579,82.2053,82.1484,82.1959,59684.0
2019-11-13 15:00:00,86.57,86.7,86.57,86.65,198678.0,82.1959,82.3193,82.1959,82.2718,198678.0
2019-11-13 15:10:00,86.65,86.68,86.63,86.67,107276.0,82.2718,82.3003,82.2528,82.2908,107276.0
2019-11-13 15:20:00,86.68,86.72,86.63,86.65,234949.0,82.3003,82.3383,82.2528,82.2718,234949.0
2019-11-13 15:30:00,86.64,86.69,86.58,86.58,169839.0,82.2623,82.3098,82.2053,82.2053,169839.0
2019-11-13 15:40:00,86.58,86.67,86.56,86.67,206649.0,82.2053,82.2908,82.1864,82.2908,206649.0
2019-11-13 15:50:00,86.66,86.68,86.54,86.64,745686.0,82.2813,82.3003,82.1674,82.2623,745686.0
2019-11-14 09:30:00,86.3,86.45,86.26,86.38,160037.0,81.9395,82.0819,81.9015,82.0155,160037.0
2019-11-14 09:40:00,86.37,86.37,86.22,86.32,124140.0,82.006,82.006,81.8635,81.9585,124140.0
2019-11-14 09:50:00,86.3,86.39,86.25,86.38,117491.0,81.9395,82.0249,81.892,82.0155,117491.0
2019-11-14 10:00:00,86.37,86.51,86.35,86.47,100142.0,82.006,82.1389,81.987,82.1009,100142.0
2019-11-14 10:10:00,86.48,86.49,86.42,86.49,92915.0,82.1104,82.1199,82.0534,82.1199,92915.0
2019-11-14 10:20:00,86.5,86.51,86.36,86.37,119395.0,82.1294,82.1389,81.9965,82.006,119395.0
2019-11-14 10:30:00,86.37,86.39,86.27,86.33,183740.0,82.006,82.0249,81.911,81.968,183740.0
2019-11-14 10:40:00,86.34,86.38,86.25,86.27,75639.0,81.9775,82.0155,81.892,81.911,75639.0
2019-11-14 10:50:00,86.27,86.29,86.15,86.15,88823.0,81.911,81.93,81.7971,81.7971,88823.0
2019-11-14 11:00:00,86.15,86.3,86.13,86.29,81234.0,81.7971,81.9395,81.7781,81.93,81234.0
2019-11-14 11:10:00,86.3,86.39,86.27,86.38,105991.0,81.9395,82.0249,81.911,82.0155,105991.0
2019-11-14 11:20:00,86.38,86.4,86.35,86.39,39947.0,82.0155,82.0344,81.987,82.0249,39947.0
2019-11-14 11:30:00,86.39,86.41,86.26,86.28,141425.0,82.0249,82.0439,81.9015,81.9205,141425.0
2019-11-14 11:40:00,86.28,86.29,86.06,86.12,179966.0,81.9205,81.93,81.7116,81.7686,179966.0
2019-11-14 11:50:00,86.13,86.2,86.1,86.16,124700.0,81.7781,81.8445,81.7496,81.8066,124700.0
2019-11-14 12:00:00,86.16,86.19,86.13,86.19,79198.0,81.8066,81.8351,81.7781,81.8351,79198.0
2019-11-14 12:10:00,86.19,86.21,86.14,86.21,65319.0,81.8351,81.854,81.7876,81.854,65319.0
2019-11-14 12:20:00,86.21,86.29,86.18,86.29,85592.0,81.854,81.93,81.8256,81.93,85592.0
2019-11-14 12:30:00,86.29,86.34,86.26,86.33,65904.0,81.93,81.9775,81.9015,81.968,65904.0
2019-11-14 12:40:00,86.34,86.41,86.34,86.4,70461.0,81.9775,82.0439,81.9775,82.0344,70461.0
2019-11-14 12:50:00,86.41,86.43,86.35,86.41,73038.0,82.0439,82.0629,81.987,82.0439,73038.0
2019-11-14 13:00:00,86.4,86.45,86.4,86.42,150490.0,82.0344,82.0819,82.0344,82.0534,150490.0
2019-11-14 13:10:00,86.43,86.45,86.4,86.42,83575.0,82.0629,82.0819,82.0344,82.0534,83575.0
2019-11-14 13:20:00,86.41,86.42,86.36,86.37,59095.0,82.0439,82.0534,81.9965,82.006,59095.0
2019-11-14 13:30:00,86.38,86.4,86.35,86.38,68203.0,82.0155,82.0344,81.987,82.0155,68203.0
2019-11-14 13:40:00,86.38,86.42,86.34,86.4,58824.0,82.0155,82.0534,81.9775,82.0344,58824.0
2019-11-14 13:50:00,86.39,86.42,86.13,86.32,650300.0,82.0249,82.0534,81.7781,81.9585,650300.0
2019-11-14 14:00:00,86.31,86.4,86.28,86.4,152891.0,81.949,82.0344,81.9205,82.0344,152891.0
2019-11-14 14:10:00,86.4,86.44,86.37,86.43,144158.0,82.0344,82.0724,82.006,82.0629,144158.0
2019-11-14 14:20:00,86.43,86.44,86.39,86.43,82221.0,82.0629,82.0724,82.0249,82.0629,82221.0
2019-11-14 14:30:00,86.43,86.47,86.41,86.42,165717.0,82.0629,82.1009,82.0439,82.0534,165717.0
2019-11-14 14:40:00,86.42,86.47,86.4,86.46,56187.0,82.0534,82.1009,82.0344,82.0914,56187.0
2019-11-14 14:50:00,86.46,86.49,86.45,86.48,52442.0,82.0914,82.1199,82.0819,82.1104,52442.0
2019-11-14 15:00:00,86.48,86.5,86.46,86.49,95762.0,82.1104,82.1294,82.0914,82.1199,95762.0
2019-11-14 15:10:00,86.49,86.49,86.45,86.47,60308.0,82.1199,82.1199,82.0819,82.1009,60308.0
2019-11-14 15:20:00,86.47,86.55,86.47,86.55,82253.0,82.1009,82.1769,82.1009,82.1769,82253.0
2019-11-14 15:30:00,86.55,86.58,86.51,86.55,174171.0,82.1769,82.2053,82.1389,82.1769,174171.0
2019-11-14 15:40:00,86.54,86.58,86.52,86.57,209791.0,82.1674,82.2053,82.1484,82.1959,209791.0
2019-11-14 15:50:00,86.56,86.61,86.49,86.55,696620.0,82.1864,82.2338,82.1199,82.1769,696620.0
2019-11-15 09:30:00,87.15,87.16,86.91,86.99,600054.0,82.7465,82.756,82.5187,82.5946,600054.0
2019-11-15 09:40:00,87.0,87.04,86.9,87.01,136506.0,82.6041,82.6421,82.5092,82.6136,136506.0
2019-11-15 09:50:00,87.01,87.01,86.89,86.91,70137.0,82.6136,82.6136,82.4997,82.5187,70137.0
2019-11-15 10:00:00,86.9,86.99,86.89,86.91,95435.0,82.5092,82.5946,82.4997,82.5187,95435.0
2019-11-15 10:10:00,86.9,87.04,86.88,87.02,86299.0,82.5092,82.6421,82.4902,82.6231,86299.0
2019-11-15 10:20:00,87.03,87.09,86.99,87.06,137813.0,82.6326,82.6896,82.5946,82.6611,137813.0
2019-11-15 10:30:00,87.06,87.06,86.95,86.96,87258.0,82.6611,82.6611,82.5567,82.5661,87258.0
2019-11-15 10:40:00,86.96,87.06,86.95,87.05,56186.0,82.5661,82.6611,82.5567,82.6516,56186.0
2019-11-15 10:50:00,87.05,87.12,87.03,87.1,563331.0,82.6516,82.7181,82.6326,82.6991,563331.0
2019-11-15 11:00:00,87.11,87.23,87.11,87.22,204046.0,82.7086,82.8225,82.7086,82.813,204046.0
2019-11-15 11:10:00,87.22,87.23,87.16,87.17,75250.0,82.813,82.8225,82.756,82.7655,75250.0
2019-11-15 11:20:00,87.17,87.22,87.14,87.21,166456.0,82.7655,82.813,82.7371,82.8035,166456.0
2019-11-15 11:30:00,87.21,87.24,87.17,87.19,145066.0,82.8035,82.832,82.7655,82.7845,145066.0
2019-11-15 11:40:00,87.18,87.19,87.1,87.13,106773.0,82.775,82.7845,82.6991,82.7276,106773.0
2019-11-15 11:50:00,87.13,87.13,87.07,87.12,87261.0,82.7276,82.7276,82.6706,82.7181,87261.0
2019-11-15 12:00:00,87.11,87.17,87.11,87.13,130905.0,82.7086,82.7655,82.7086,82.7276,130905.0
2019-11-15 12:10:00,87.13,87.14,87.09,87.12,68048.0,82.7276,82.7371,82.6896,82.7181,68048.0
2019-11-15 12:20:00,87.13,87.14,87.06,87.08,93356.0,82.7276,82.7371,82.6611,82.6801,93356.0
2019-11-15 12:30:00,87.08,87.13,87.07,87.11,257124.0,82.6801,82.7276,82.6706,82.7086,257124.0
2019-11-15 12:40:00,87.11,87.15,87.08,87.15,75786.0,82.7086,82.7465,82.6801,82.7465,75786.0
2019-11-15 12:50:00,87.16,87.16,87.1,87.11,60883.0,82.756,82.756,82.6991,82.7086,60883.0
2019-11-15 13:00:00,87.1,87.12,87.08,87.11,75248.0,82.6991,82.7181,82.6801,82.7086,75248.0
2019-11-15 13:10:00,87.11,87.13,87.1,87.12,62574.0,82.7086,82.7276,82.6991,82.7181,62574.0
2019-11-15 13:20:00,87.12,87.13,87.07,87.09,119758.0,82.7181,82.7276,82.6706,82.6896,119758.0
2019-11-15 13:30:00,87.09,87.12,87.08,87.11,118529.0,82.6896,82.7181,82.6801,82.7086,118529.0
2019-11-15 13:40:00,87.11,87.13,87.1,87.12,48376.0,82.7086,82.7276,82.6991,82.7181,48376.0
2019-11-15 13:50:00,87.13,87.16,87.11,87.11,175518.0,82.7276,82.756,82.7086,82.7086,175518.0
2019-11-15 14:00:00,87.11,87.15,87.09,87.14,91066.0,82.7086,82.7465,82.6896,82.7371,91066.0
2019-11-15 14:10:00,87.14,87.19,87.13,87.16,74962.0,82.7371,82.7845,82.7276,82.756,74962.0
2019-11-15 14:20:00,87.15,87.17,87.12,87.12,56213.0,82.7465,82.7655,82.7181,82.7181,56213.0
2019-11-15 14:30:00,87.13,87.13,87.07,87.1,67981.0,82.7276,82.7276,82.6706,82.6991,67981.0
2019-11-15 14:40:00,87.1,87.14,87.09,87.11,103241.0,82.6991,82.7371,82.6896,82.7086,103241.0
2019-11-15 14:50:00,87.11,87.14,87.1,87.14,81709.0,82.7086,82.7371,82.6991,82.7371,81709.0
2019-11-15 15:00:00,87.13,87.15,87.08,87.09,76038.0,82.7276,82.7465,82.6801,82.6896,76038.0
2019-11-15 15:10:00,87.09,87.11,87.06,87.06,173891.0,82.6896,82.7086,82.6611,82.6611,173891.0
2019-11-15 15:20:00,87.06,87.07,86.96,87.0,266329.0,82.6611,82.6706,82.5661,82.6041,266329.0
2019-11-15 15:30:00,87.0,87.01,86.95,87.01,178166.0,82.6041,82.6136,82.5567,82.6136,178166.0
2019-11-15 15:40:00,87.0,87.09,86.97,87.08,306778.0,82.6041,82.6896,82.5756,82.6801,306778.0
2019-11-15 15:50:00,87.09,87.23,87.08,87.23,1163098.0,82.6896,82.8225,82.6801,82.8225,1163098.0
2019-11-18 09:30:00,87.21,87.24,87.02,87.03,218868.0,82.8035,82.832,82.6231,82.6326,218868.0
2019-11-18 09:40:00,87.0,87.07,86.88,87.07,164560.0,82.6041,82.6706,82.4902,82.6706,164560.0
2019-11-18 09:50:00,87.06,87.08,86.99,87.05,101885.0,82.6611,82.6801,82.5946,82.6516,101885.0
2019-11-18 10:00:00,87.04,87.09,86.97,87.0,116963.0,82.6421,82.6896,82.5756,82.6041,116963.0
2019-11-18 10:10:00,87.0,87.09,86.96,86.98,353247.0,82.6041,82.6896,82.5661,82.5851,353247.0
2019-11-18 10:20:00,86.97,87.02,86.93,86.98,139323.0,82.5756,82.6231,82.5377,82.5851,139323.0
2019-11-18 10:30:00,86.99,87.08,86.98,87.06,193415.0,82.5946,82.6801,82.5851,82.6611,193415.0
2019-11-18 10:40:00,87.06,87.16,87.06,87.15,104802.0,82.6611,82.756,82.6611,82.7465,104802.0
2019-11-18 10:50:00,87.16,87.19,87.13,87.15,144162.0,82.756,82.7845,82.7276,82.7465,144162.0
2019-11-18 11:00:00,87.15,87.16,87.11,87.15,66828.0,82.7465,82.756,82.7086,82.7465,66828.0
2019-11-18 11:10:00,87.15,87.26,87.13,87.17,271916.0,82.7465,82.851,82.7276,82.7655,271916.0
2019-11-18 11:20:00,87.18,87.28,87.16,87.21,144017.0,82.775,82.87,82.756,82.8035,144017.0
2019-11-18 11:30:00,87.21,87.34,87.2,87.32,64621.0,82.8035,82.9269,82.794,82.908,64621.0
2019-11-18 11:40:00,87.32,87.39,87.29,87.37,125697.0,82.908,82.9744,82.8795,82.9554,125697.0
2019-11-18 11:50:00,87.36,87.41,87.36,87.4,67375.0,82.9459,82.9934,82.9459,82.9839,67375.0
2019-11-18 12:00:00,87.4,87.4,87.36,87.38,69999.0,82.9839,82.9839,82.9459,82.9649,69999.0
2019-11-18 12:10:00,87.37,87.4,87.34,87.37,80870.0,82.9554,82.9839,82.9269,82.9554,80870.0
2019-11-18 12:20:00,87.37,87.39,87.27,87.28,66246.0,82.9554,82.9744,82.8605,82.87,66246.0
2019-11-18 12:30:00,87.28,87.33,87.25,87.33,157909.0,82.87,82.9175,82.8415,82.9175,157909.0
2019-11-18 12:40:00,87.33,87.36,87.32,87.36,72778.0,82.9175,82.9459,82.908,82.9459,72778.0
2019-11-18 12:50:00,87.35,87.37,87.33,87.36,106398.0,82.9364,82.9554,82.9175,82.9459,106398.0
2019-11-18 13:00:00,87.36,87.38,87.33,87.35,36779.0,82.9459,82.9649,82.9175,82.9364,36779.0
2019-11-18 13:10:00,87.35,87.41,87.35,87.4,56318.0,82.9364,82.9934,82.9364,82.9839,56318.0
2019-11-18 13:20:00,87.41,87.48,87.4,87.47,52662.0,82.9934,83.0599,82.9839,83.0504,52662.0
2019-11-18 13:30:00,87.47,87.53,87.47,87.51,71544.0,83.0504,83.1073,83.0504,83.0884,71544.0
2019-11-18 13:40:00,87.52,87.56,87.51,87.56,126961.0,83.0979,83.1358,83.0884,83.1358,126961.0
2019-11-18 13:50:00,87.56,87.56,87.53,87.54,89023.0,83.1358,83.1358,83.1073,83.1168,89023.0
2019-11-18 14:00:00,87.54,87.55,87.48,87.54,108992.0,83.1168,83.1263,83.0599,83.1168,108992.0
2019-11-18 14:10:00,87.55,87.58,87.54,87.57,136103.0,83.1263,83.1548,83.1168,83.1453,136103.0
2019-11-18 14:20:00,87.57,87.63,87.56,87.58,111173.0,83.1453,83.2023,83.1358,83.1548,111173.0
2019-11-18 14:30:00,87.58,87.59,87.56,87.56,94969.0,83.1548,83.1643,83.1358,83.1358,94969.0
2019-11-18 14:40:00,87.57,87.61,87.55,87.56,100432.0,83.1453,83.1833,83.1263,83.1358,100432.0
2019-11-18 14:50:00,87.56,87.58,87.55,87.56,231332.0,83.1358,83.1548,83.1263,83.1358,231332.0
2019-11-18 15:00:00,87.56,87.57,87.53,87.54,85225.0,83.1358,83.1453,83.1073,83.1168,85225.0
2019-11-18 15:10:00,87.55,87.55,87.4,87.44,194835.0,83.1263,83.1263,82.9839,83.0219,194835.0
2019-11-18 15:20:00,87.43,87.49,87.43,87.47,150342.0,83.0124,83.0694,83.0124,83.0504,150342.0
2019-11-18 15:30:00,87.47,87.47,87.41,87.45,160469.0,83.0504,83.0504,82.9934,83.0314,160469.0
2019-11-18 15:40:00,87.45,87.45,87.38,87.39,201091.0,83.0314,83.0314,82.9649,82.9744,201091.0
2019-11-18 15:50:00,87.38,87.49,87.36,87.49,877071.0,82.9649,83.0694,82.9459,83.0694,877071.0
2019-11-19 09:30:00,87.85,87.86,87.68,87.75,332472.0,83.4112,83.4207,83.2498,83.3162,332472.0
2019-11-19 09:40:00,87.75,87.78,87.68,87.77,196714.0,83.3162,83.3447,83.2498,83.3352,196714.0
2019-11-19 09:50:00,87.76,87.8,87.6,87.64,160809.0,83.3257,83.3637,83.1738,83.2118,160809.0
2019-11-19 10:00:00,87.63,87.68,87.51,87.54,141420.0,83.2023,83.2498,83.0884,83.1168,141420.0
2019-11-19 10:10:00,87.54,87.75,87.53,87.75,164172.0,83.1168,83.3162,83.1073,83.3162,164172.0
2019-11-19 10:20:00,87.73,87.74,87.59,87.66,116148.0,83.2972,83.3067,83.1643,83.2308,116148.0
2019-11-19 10:30:00,87.67,87.68,87.56,87.62,91909.0,83.2403,83.2498,83.1358,83.1928,91909.0
2019-11-19 10:40:00,87.64,87.66,87.49,87.51,242125.0,83.2118,83.2308,83.0694,83.0884,242125.0
2019-11-19 10:50:00,87.51,87.54,87.35,87.39,239329.0,83.0884,83.1168,82.9364,82.9744,239329.0
2019-11-19 11:00:00,87.39,87.48,87.39,87.45,185221.0,82.9744,83.0599,82.9744,83.0314,185221.0
2019-11-19 11:10:00,87.45,87.52,87.39,87.51,271527.0,83.0314,83.0979,82.9744,83.0884,271527.0
2019-11-19 11:20:00,87.51,87.64,87.5,87.64,155393.0,83.0884,83.2118,83.0789,83.2118,155393.0
2019-11-19 11:30:00,87.64,87.86,87.62,87.78,334958.0,83.2118,83.4207,83.1928,83.3447,334958.0
2019-11-19 11:40:00,87.79,87.81,87.68,87.74,163716.0,83.3542,83.3732,83.2498,83.3067,163716.0
2019-11-19 11:50:00,87.75,87.82,87.74,87.81,65754.0,83.3162,83.3827,83.3067,83.3732,65754.0
2019-11-19 12:00:00,87.8,87.82,87.65,87.73,249575.0,83.3637,83.3827,83.2213,83.2972,249575.0
2019-11-19 12:10:00,87.73,87.79,87.7,87.75,102736.0,83.2972,83.3542,83.2688,83.3162,102736.0
2019-11-19 12:20:00,87.75,87.82,87.75,87.75,85143.0,83.3162,83.3827,83.3162,83.3162,85143.0
2019-11-19 12:30:00,87.75,87.76,87.64,87.68,64305.0,83.3162,83.3257,83.2118,83.2498,64305.0
2019-11-19 12:40:00,87.68,87.68,87.58,87.67,69948.0,83.2498,83.2498,83.1548,83.2403,69948.0
2019-11-19 12:50:00,87.67,87.68,87.63,87.66,47460.0,83.2403,83.2498,83.2023,83.2308,47460.0
2019-11-19 13:00:00,87.66,87.67,87.57,87.62,46622.0,83.2308,83.2403,83.1453,83.1928,46622.0
2019-11-19 13:10:00,87.63,87.69,87.61,87.67,41889.0,83.2023,83.2593,83.1833,83.2403,41889.0
2019-11-19 13:20:00,87.68,87.7,87.66,87.67,48883.0,83.2498,83.2688,83.2308,83.2403,48883.0
2019-11-19 13:30:00,87.66,87.71,87.65,87.71,61813.0,83.2308,83.2783,83.2213,83.2783,61813.0
2019-11-19 13:40:00,87.72,87.76,87.71,87.75,66156.0,83.2877,83.3257,83.2783,83.3162,66156.0
2019-11-19 13:50:00,87.76,87.76,87.72,87.73,61884.0,83.3257,83.3257,83.2877,83.2972,61884.0
2019-11-19 14:00:00,87.73,87.86,87.73,87.84,152575.0,83.2972,83.4207,83.2972,83.4017,152575.0
2019-11-19 14:10:00,87.84,87.89,87.82,87.88,84043.0,83.4017,83.4492,83.3827,83.4397,84043.0
2019-11-19 14:20:00,87.88,87.93,87.86,87.9,165340.0,83.4397,83.4871,83.4207,83.4587,165340.0
2019-11-19 14:30:00,87.91,87.91,87.83,87.83,84889.0,83.4681,83.4681,83.3922,83.3922,84889.0
2019-11-19 14:40:00,87.84,87.86,87.8,87.84,115447.0,83.4017,83.4207,83.3637,83.4017,115447.0
2019-11-19 14:50:00,87.84,87.84,87.75,87.78,142575.0,83.4017,83.4017,83.3162,83.3447,142575.0
2019-11-19 15:00:00,87.77,87.81,87.75,87.78,123294.0,83.3352,83.3732,83.3162,83.3447,123294.0
2019-11-19 15:10:00,87.79,87.85,87.78,87.84,76762.0,83.3542,83.4112,83.3447,83.4017,76762.0
2019-11-19 15:20:00,87.83,87.84,87.72,87.74,132777.0,83.3922,83.4017,83.2877,83.3067,132777.0
2019-11-19 15:30:00,87.74,87.81,87.73,87.79,98393.0,83.3067,83.3732,83.2972,83.3542,98393.0
2019-11-19 15:40:00,87.78,87.8,87.73,87.76,201753.0,83.3447,83.3637,83.2972,83.3257,201753.0
2019-11-19 15:50:00,87.76,87.77,87.67,87.69,753685.0,83.3257,83.3352,83.2403,83.2593,753685.0
2019-11-20 09:30:00,87.47,87.66,87.42,87.59,258667.0,83.0504,83.2308,83.0029,83.1643,258667.0
2019-11-20 09:40:00,87.59,87.67,87.51,87.63,219086.0,83.1643,83.2403,83.0884,83.2023,219086.0
2019-11-20 09:50:00,87.63,87.69,87.55,87.63,217369.0,83.2023,83.2593,83.1263,83.2023,217369.0
2019-11-20 10:00:00,87.63,87.65,87.59,87.62,147972.0,83.2023,83.2213,83.1643,83.1928,147972.0
2019-11-20 10:10:00,87.61,87.62,87.52,87.59,224219.0,83.1833,83.1928,83.0979,83.1643,224219.0
2019-11-20 10:20:00,87.58,87.59,87.46,87.58,280918.0,83.1548,83.1643,83.0409,83.1548,280918.0
2019-11-20 10:30:00,87.58,87.73,87.57,87.66,196355.0,83.1548,83.2972,83.1453,83.2308,196355.0
2019-11-20 10:40:00,87.66,87.67,87.58,87.64,133923.0,83.2308,83.2403,83.1548,83.2118,133923.0
2019-11-20 10:50:00,87.63,87.72,87.62,87.66,144180.0,83.2023,83.2877,83.1928,83.2308,144180.0
2019-11-20 11:00:00,87.66,87.71,87.6,87.61,103752.0,83.2308,83.2783,83.1738,83.1833,103752.0
2019-11-20 11:10:00,87.62,87.64,87.53,87.59,106888.0,83.1928,83.2118,83.1073,83.1643,106888.0
2019-11-20 11:20:00,87.59,87.63,87.55,87.55,130292.0,83.1643,83.2023,83.1263,83.1263,130292.0
2019-11-20 11:30:00,87.55,87.58,87.46,87.54,118384.0,83.1263,83.1548,83.0409,83.1168,118384.0
2019-11-20 11:40:00,87.54,87.56,87.44,87.46,131933.0,83.1168,83.1358,83.0219,83.0409,131933.0
2019-11-20 11:50:00,87.46,87.48,87.39,87.41,171000.0,83.0409,83.0599,82.9744,82.9934,171000.0
2019-11-20 12:00:00,87.41,87.46,87.37,87.45,139881.0,82.9934,83.0409,82.9554,83.0314,139881.0
2019-11-20 12:10:00,87.44,87.5,87.41,87.5,249108.0,83.0219,83.0789,82.9934,83.0789,249108.0
2019-11-20 12:20:00,87.51,87.53,87.46,87.48,198883.0,83.0884,83.1073,83.0409,83.0599,198883.0
2019-11-20 12:30:00,87.49,87.55,87.45,87.54,114791.0,83.0694,83.1263,83.0314,83.1168,114791.0
2019-11-20 12:40:00,87.54,87.56,87.47,87.48,81137.0,83.1168,83.1358,83.0504,83.0599,81137.0
2019-11-20 12:50:00,87.48,87.52,86.71,86.97,1514900.0,83.0599,83.0979,82.3288,82.5756,1514900.0
2019-11-20 13:00:00,86.96,87.01,86.74,86.75,556056.0,82.5661,82.6136,82.3573,82.3668,556056.0
2019-11-20 13:10:00,86.74,86.74,86.48,86.49,444484.0,82.3573,82.3573,82.1104,82.1199,444484.0
2019-11-20 13:20:00,86.49,86.76,86.49,86.63,317018.0,82.1199,82.3763,82.1199,82.2528,317018.0
2019-11-20 13:30:00,86.64,86.74,86.58,86.62,148019.0,82.2623,82.3573,82.2053,82.2433,148019.0
2019-11-20 13:40:00,86.61,86.77,86.61,86.7,191678.0,82.2338,82.3857,82.2338,82.3193,191678.0
2019-11-20 13:50:00,86.71,86.93,86.67,86.89,580413.0,82.3288,82.5377,82.2908,82.4997,580413.0
2019-11-20 14:00:00,86.88,86.9,86.72,86.81,152990.0,82.4902,82.5092,82.3383,82.4237,152990.0
2019-11-20 14:10:00,86.81,86.88,86.72,86.85,164030.0,82.4237,82.4902,82.3383,82.4617,164030.0
2019-11-20 14:20:00,86.86,86.96,86.78,86.94,168102.0,82.4712,82.5661,82.3952,82.5472,168102.0
2019-11-20 14:30:00,86.95,87.08,86.94,87.04,128557.0,82.5567,82.6801,82.5472,82.6421,128557.0
2019-11-20 14:40:00,87.04,87.09,86.96,87.0,231660.0,82.6421,82.6896,82.5661,82.6041,231660.0
2019-11-20 14:50:00,87.01,87.05,86.95,86.97,113303.0,82.6136,82.6516,82.5567,82.5756,113303.0
2019-11-20 15:00:00,86.96,87.04,86.89,87.03,97599.0,82.5661,82.6421,82.4997,82.6326,97599.0
2019-11-20 15:10:00,87.03,87.08,86.94,86.94,259393.0,82.6326,82.6801,82.5472,82.5472,259393.0
2019-11-20 15:20:00,86.94,86.99,86.86,86.86,148322.0,82.5472,82.5946,82.4712,82.4712,148322.0
2019-11-20 15:30:00,86.86,86.91,86.82,86.9,180275.0,82.4712,82.5187,82.4332,82.5092,180275.0
2019-11-20 15:40:00,86.9,87.07,86.89,87.03,556002.0,82.5092,82.6706,82.4997,82.6326,556002.0
2019-11-20 15:50:00,87.03,87.13,87.0,87.13,1783331.0,82.6326,82.7276,82.6041,82.7276,1783331.0
2019-11-21 09:30:00,86.97,87.02,86.85,87.0,233576.0,82.5756,82.6231,82.4617,82.6041,233576.0
2019-11-21 09:40:00,86.99,86.99,86.83,86.92,390590.0,82.5946,82.5946,82.4427,82.5282,390590.0
2019-11-21 09:50:00,86.91,86.99,86.88,86.92,402311.0,82.5187,82.5946,82.4902,82.5282,402311.0
2019-11-21 10:00:00,86.92,87.04,86.82,87.0,311505.0,82.5282,82.6421,82.4332,82.6041,311505.0
2019-11-21 10:10:00,87.0,87.07,86.74,86.76,471838.0,82.6041,82.6706,82.3573,82.3763,471838.0
2019-11-21 10:20:00,86.75,86.86,86.72,86.75,247569.0,82.3668,82.4712,82.3383,82.3668,247569.0
2019-11-21 10:30:00,86.75,86.8,86.61,86.77,242211.0,82.3668,82.4142,82.2338,82.3857,242211.0
2019-11-21 10:40:00,86.77,86.82,86.74,86.77,148428.0,82.3857,82.4332,82.3573,82.3857,148428.0
2019-11-21 10:50:00,86.77,86.81,86.68,86.79,163056.0,82.3857,82.4237,82.3003,82.4047,163056.0
2019-11-21 11:00:00,86.79,86.94,86.77,86.9,262165.0,82.4047,82.5472,82.3857,82.5092,262165.0
2019-11-21 11:10:00,86.9,86.9,86.75,86.77,137051.0,82.5092,82.5092,82.3668,82.3857,137051.0
2019-11-21 11:20:00,86.78,86.81,86.72,86.74,141161.0,82.3952,82.4237,82.3383,82.3573,141161.0
2019-11-21 11:30:00,86.74,86.76,86.57,86.6,153022.0,82.3573,82.3763,82.1959,82.2243,153022.0
2019-11-21 11:40:00,86.61,86.72,86.59,86.66,168380.0,82.2338,82.3383,82.2148,82.2813,168380.0
2019-11-21 11:50:00,86.67,86.68,86.54,86.55,212954.0,82.2908,82.3003,82.1674,82.1769,212954.0
2019-11-21 12:00:00,86.54,86.65,86.52,86.6,137181.0,82.1674,82.2718,82.1484,82.2243,137181.0
2019-11-21 12:10:00,86.6,86.67,86.53,86.54,121339.0,82.2243,82.2908,82.1579,82.1674,121339.0
2019-11-21 12:20:00,86.53,86.69,86.52,86.66,156240.0,82.1579,82.3098,82.1484,82.2813,156240.0
2019-11-21 12:30:00,86.67,86.76,86.65,86.76,109336.0,82.2908,82.3763,82.2718,82.3763,109336.0
2019-11-21 12:40:00,86.76,86.77,86.67,86.67,109645.0,82.3763,82.3857,82.2908,82.2908,109645.0
2019-11-21 12:50:00,86.67,86.77,86.66,86.77,136646.0,82.2908,82.3857,82.2813,82.3857,136646.0
2019-11-21 13:00:00,86.77,86.82,86.76,86.8,149812.0,82.3857,82.4332,82.3763,82.4142,149812.0
2019-11-21 13:10:00,86.8,86.81,86.71,86.77,181036.0,82.4142,82.4237,82.3288,82.3857,181036.0
2019-11-21 13:20:00,86.77,86.78,86.72,86.78,136430.0,82.3857,82.3952,82.3383,82.3952,136430.0
2019-11-21 13:30:00,86.78,86.79,86.67,86.7,94207.0,82.3952,82.4047,82.2908,82.3193,94207.0
2019-11-21 13:40:00,86.71,86.72,86.66,86.72,131033.0,82.3288,82.3383,82.2813,82.3383,131033.0
2019-11-21 13:50:00,86.72,86.73,86.65,86.66,94547.0,82.3383,82.3478,82.2718,82.2813,94547.0
2019-11-21 14:00:00,86.66,86.75,86.58,86.73,264108.0,82.2813,82.3668,82.2053,82.3478,264108.0
2019-11-21 14:10:00,86.72,86.76,86.69,86.76,95439.0,82.3383,82.3763,82.3098,82.3763,95439.0
2019-11-21 14:20:00,86.77,86.83,86.76,86.8,179930.0,82.3857,82.4427,82.3763,82.4142,179930.0
2019-11-21 14:30:00,86.8,86.85,86.79,86.82,145233.0,82.4142,82.4617,82.4047,82.4332,145233.0
2019-11-21 14:40:00,86.81,86.84,86.8,86.8,101339.0,82.4237,82.4522,82.4142,82.4142,101339.0
2019-11-21 14:50:00,86.8,86.83,86.78,86.82,115277.0,82.4142,82.4427,82.3952,82.4332,115277.0
2019-11-21 15:00:00,86.82,86.83,86.76,86.8,151722.0,82.4332,82.4427,82.3763,82.4142,151722.0
2019-11-21 15:10:00,86.8,86.83,86.79,86.79,121490.0,82.4142,82.4427,82.4047,82.4047,121490.0
2019-11-21 15:20:00,86.79,86.81,86.75,86.77,170651.0,82.4047,82.4237,82.3668,82.3857,170651.0
2019-11-21 15:30:00,86.77,86.8,86.72,86.73,788402.0,82.3857,82.4142,82.3383,82.3478,788402.0
2019-11-21 15:40:00,86.73,86.74,86.67,86.7,333787.0,82.3478,82.3573,82.2908,82.3193,333787.0
2019-11-21 15:50:00,86.69,86.76,86.55,86.73,1052604.0,82.3098,82.3763,82.1769,82.3478,1052604.0
2019-11-22 09:30:00,86.95,87.09,86.81,87.04,217833.0,82.5567,82.6896,82.4237,82.6421,217833.0
2019-11-22 09:40:00,87.03,87.03,86.79,86.81,230542.0,82.6326,82.6326,82.4047,82.4237,230542.0
2019-11-22 09:50:00,86.81,86.83,86.72,86.81,88374.0,82.4237,82.4427,82.3383,82.4237,88374.0
2019-11-22 10:00:00,86.8,86.86,86.69,86.7,183899.0,82.4142,82.4712,82.3098,82.3193,183899.0
2019-11-22 10:10:00,86.7,86.8,86.69,86.71,160632.0,82.3193,82.4142,82.3098,82.3288,160632.0
2019-11-22 10:20:00,86.71,86.79,86.58,86.59,115608.0,82.3288,82.4047,82.2053,82.2148,115608.0
2019-11-22 10:30:00,86.58,86.58,86.38,86.44,183858.0,82.2053,82.2053,82.0155,82.0724,183858.0
2019-11-22 10:40:00,86.43,86.57,86.42,86.53,100361.0,82.0629,82.1959,82.0534,82.1579,100361.0
2019-11-22 10:50:00,86.53,86.55,86.42,86.47,126627.0,82.1579,82.1769,82.0534,82.1009,126627.0
2019-11-22 11:00:00,86.47,86.51,86.24,86.39,206421.0,82.1009,82.1389,81.8825,82.0249,206421.0
2019-11-22 11:10:00,86.4,86.44,86.33,86.33,86829.0,82.0344,82.0724,81.968,81.968,86829.0
2019-11-22 11:20:00,86.34,86.48,86.33,86.47,89701.0,81.9775,82.1104,81.968,82.1009,89701.0
2019-11-22 11:30:00,86.48,86.55,86.47,86.52,75452.0,82.1104,82.1769,82.1009,82.1484,75452.0
2019-11-22 11:40:00,86.53,86.62,86.53,86.6,64565.0,82.1579,82.2433,82.1579,82.2243,64565.0
2019-11-22 11:50:00,86.6,86.63,86.53,86.54,123369.0,82.2243,82.2528,82.1579,82.1674,123369.0
2019-11-22 12:00:00,86.54,86.54,86.49,86.53,64877.0,82.1674,82.1674,82.1199,82.1579,64877.0
2019-11-22 12:10:00,86.53,86.54,86.46,86.52,83930.0,82.1579,82.1674,82.0914,82.1484,83930.0
2019-11-22 12:20:00,86.52,86.57,86.51,86.51,43087.0,82.1484,82.1959,82.1389,82.1389,43087.0
2019-11-22 12:30:00,86.52,86.54,86.47,86.52,57020.0,82.1484,82.1674,82.1009,82.1484,57020.0
2019-11-22 12:40:00,86.52,86.57,86.51,86.55,50101.0,82.1484,82.1959,82.1389,82.1769,50101.0
2019-11-22 12:50:00,86.55,86.59,86.54,86.56,50287.0,82.1769,82.2148,82.1674,82.1864,50287.0
2019-11-22 13:00:00,86.56,86.59,86.55,86.59,54041.0,82.1864,82.2148,82.1769,82.2148,54041.0
2019-11-22 13:10:00,86.6,86.61,86.55,86.56,42125.0,82.2243,82.2338,82.1769,82.1864,42125.0
2019-11-22 13:20:00,86.57,86.58,86.55,86.56,67167.0,82.1959,82.2053,82.1769,82.1864,67167.0
2019-11-22 13:30:00,86.56,86.56,86.52,86.53,63642.0,82.1864,82.1864,82.1484,82.1579,63642.0
2019-11-22 13:40:00,86.53,86.55,86.45,86.45,99749.0,82.1579,82.1769,82.0819,82.0819,99749.0
2019-11-22 13:50:00,86.45,86.51,86.42,86.49,106957.0,82.0819,82.1389,82.0534,82.1199,106957.0
2019-11-22 14:00:00,86.49,86.5,86.42,86.42,104136.0,82.1199,82.1294,82.0534,82.0534,104136.0
2019-11-22 14:10:00,86.43,86.43,86.38,86.41,74787.0,82.0629,82.0629,82.0155,82.0439,74787.0
2019-11-22 14:20:00,86.41,86.46,86.4,86.42,109040.0,82.0439,82.0914,82.0344,82.0534,109040.0
2019-11-22 14:30:00,86.42,86.47,86.41,86.45,88104.0,82.0534,82.1009,82.0439,82.0819,88104.0
2019-11-22 14:40:00,86.44,86.53,86.42,86.52,263624.0,82.0724,82.1579,82.0534,82.1484,263624.0
2019-11-22 14:50:00,86.52,86.54,86.47,86.5,99153.0,82.1484,82.1674,82.1009,82.1294,99153.0
2019-11-22 15:00:00,86.5,86.53,86.48,86.53,129849.0,82.1294,82.1579,82.1104,82.1579,129849.0
2019-11-22 15:10:00,86.53,86.56,86.52,86.54,80028.0,82.1579,82.1864,82.1484,82.1674,80028.0
2019-11-22 15:20:00,86.54,86.6,86.53,86.59,83830.0,82.1674,82.2243,82.1579,82.2148,83830.0
2019-11-22 15:30:00,86.59,86.6,86.5,86.52,183355.0,82.2148,82.2243,82.1294,82.1484,183355.0
2019-11-22 15:40:00,86.52,86.53,86.45,86.46,147637.0,82.1484,82.1579,82.0819,82.0914,147637.0
2019-11-22 15:50:00,86.45,86.63,86.42,86.61,787116.0,82.0819,82.2528,82.0534,82.2338,787116.0
2019-11-25 09:30:00,86.98,87.37,86.95,87.36,259524.0,82.5851,82.9554,82.5567,82.9459,259524.0
2019-11-25 09:40:00,87.36,87.41,87.33,87.39,313543.0,82.9459,82.9934,82.9175,82.9744,313543.0
2019-11-25 09:50:00,87.39,87.51,87.38,87.44,255329.0,82.9744,83.0884,82.9649,83.0219,255329.0
2019-11-25 10:00:00,87.45,87.49,87.39,87.49,138519.0,83.0314,83.0694,82.9744,83.0694,138519.0
2019-11-25 10:10:00,87.51,87.51,87.42,87.43,441194.0,83.0884,83.0884,83.0029,83.0124,441194.0
2019-11-25 10:20:00,87.43,87.49,87.4,87.47,134108.0,83.0124,83.0694,82.9839,83.0504,134108.0
2019-11-25 10:30:00,87.48,87.62,87.47,87.6,454196.0,83.0599,83.1928,83.0504,83.1738,454196.0
2019-11-25 10:40:00,87.6,87.63,87.56,87.6,100260.0,83.1738,83.2023,83.1358,83.1738,100260.0
2019-11-25 10:50:00,87.6,87.62,87.56,87.58,188356.0,83.1738,83.1928,83.1358,83.1548,188356.0
2019-11-25 11:00:00,87.59,87.65,87.59,87.6,435169.0,83.1643,83.2213,83.1643,83.1738,435169.0
2019-11-25 11:10:00,87.61,87.66,87.59,87.6,152997.0,83.1833,83.2308,83.1643,83.1738,152997.0
2019-11-25 11:20:00,87.59,87.66,87.58,87.65,98147.0,83.1643,83.2308,83.1548,83.2213,98147.0
2019-11-25 11:30:00,87.65,87.66,87.58,87.64,89181.0,83.2213,83.2308,83.1548,83.2118,89181.0
2019-11-25 11:40:00,87.65,87.67,87.63,87.67,122566.0,83.2213,83.2403,83.2023,83.2403,122566.0
2019-11-25 11:50:00,87.66,87.67,87.61,87.66,62740.0,83.2308,83.2403,83.1833,83.2308,62740.0
2019-11-25 12:00:00,87.66,87.67,87.61,87.63,74846.0,83.2308,83.2403,83.1833,83.2023,74846.0
2019-11-25 12:10:00,87.64,87.64,87.56,87.56,55953.0,83.2118,83.2118,83.1358,83.1358,55953.0
2019-11-25 12:20:00,87.56,87.6,87.56,87.56,79060.0,83.1358,83.1738,83.1358,83.1358,79060.0
2019-11-25 12:30:00,87.57,87.59,87.55,87.57,47524.0,83.1453,83.1643,83.1263,83.1453,47524.0
2019-11-25 12:40:00,87.56,87.59,87.55,87.58,57553.0,83.1358,83.1643,83.1263,83.1548,57553.0
2019-11-25 12:50:00,87.58,87.61,87.56,87.61,50016.0,83.1548,83.1833,83.1358,83.1833,50016.0
2019-11-25 13:00:00,87.61,87.65,87.6,87.61,50544.0,83.1833,83.2213,83.1738,83.1833,50544.0
2019-11-25 13:10:00,87.61,87.62,87.59,87.62,49170.0,83.1833,83.1928,83.1643,83.1928,49170.0
2019-11-25 13:20:00,87.62,87.66,87.61,87.62,68720.0,83.1928,83.2308,83.1833,83.1928,68720.0
2019-11-25 13:30:00,87.63,87.64,87.61,87.63,65973.0,83.2023,83.2118,83.1833,83.2023,65973.0
2019-11-25 13:40:00,87.62,87.64,87.6,87.63,109645.0,83.1928,83.2118,83.1738,83.2023,109645.0
2019-11-25 13:50:00,87.62,87.65,87.61,87.63,116553.0,83.1928,83.2213,83.1833,83.2023,116553.0
2019-11-25 14:00:00,87.63,87.64,87.6,87.61,113109.0,83.2023,83.2118,83.1738,83.1833,113109.0
2019-11-25 14:10:00,87.61,87.65,87.61,87.64,79959.0,83.1833,83.2213,83.1833,83.2118,79959.0
2019-11-25 14:20:00,87.65,87.66,87.62,87.65,69186.0,83.2213,83.2308,83.1928,83.2213,69186.0
2019-11-25 14:30:00,87.64,87.66,87.63,87.66,82125.0,83.2118,83.2308,83.2023,83.2308,82125.0
2019-11-25 14:40:00,87.66,87.68,87.65,87.67,120047.0,83.2308,83.2498,83.2213,83.2403,120047.0
2019-11-25 14:50:00,87.67,87.69,87.65,87.69,87038.0,83.2403,83.2593,83.2213,83.2593,87038.0
2019-11-25 15:00:00,87.68,87.71,87.67,87.69,89800.0,83.2498,83.2783,83.2403,83.2593,89800.0
2019-11-25 15:10:00,87.7,87.72,87.67,87.72,200982.0,83.2688,83.2877,83.2403,83.2877,200982.0
2019-11-25 15:20:00,87.72,87.78,87.71,87.77,217617.0,83.2877,83.3447,83.2783,83.3352,217617.0
2019-11-25 15:30:00,87.77,87.79,87.73,87.76,211695.0,83.3352,83.3542,83.2972,83.3257,211695.0
2019-11-25 15:40:00,87.76,87.78,87.71,87.73,306787.0,83.3257,83.3447,83.2783,83.2972,306787.0
2019-11-25 15:50:00,87.73,87.84,87.7,87.83,964179.0,83.2972,83.4017,83.2688,83.3922,964179.0
2019-11-26 09:30:00,87.86,87.97,87.78,87.87,372126.0,83.4207,83.5251,83.3447,83.4302,372126.0
2019-11-26 09:40:00,87.87,87.91,87.76,87.85,203969.0,83.4302,83.4681,83.3257,83.4112,203969.0
2019-11-26 09:50:00,87.86,88.0,87.84,87.96,178955.0,83.4207,83.5536,83.4017,83.5156,178955.0
2019-11-26 10:00:00,87.96,87.99,87.79,87.89,153276.0,83.5156,83.5441,83.3542,83.4492,153276.0
2019-11-26 10:10:00,87.89,87.97,87.86,87.97,106168.0,83.4492,83.5251,83.4207,83.5251,106168.0
2019-11-26 10:20:00,87.97,88.03,87.93,87.96,298006.0,83.5251,83.5821,83.4871,83.5156,298006.0
2019-11-26 10:30:00,87.96,87.96,87.86,87.88,76286.0,83.5156,83.5156,83.4207,83.4397,76286.0
2019-11-26 10:40:00,87.88,88.01,87.87,87.97,166139.0,83.4397,83.5631,83.4302,83.5251,166139.0
2019-11-26 10:50:00,87.97,88.01,87.94,87.98,124080.0,83.5251,83.5631,83.4966,83.5346,124080.0
2019-11-26 11:00:00,87.99,88.01,87.95,88.0,76269.0,83.5441,83.5631,83.5061,83.5536,76269.0
2019-11-26 11:10:00,88.01,88.09,88.01,88.05,406613.0,83.5631,83.6391,83.5631,83.6011,406613.0
2019-11-26 11:20:00,88.05,88.08,87.96,87.99,102965.0,83.6011,83.6296,83.5156,83.5441,102965.0
2019-11-26 11:30:00,87.98,88.02,87.89,88.0,397382.0,83.5346,83.5726,83.4492,83.5536,397382.0
2019-11-26 11:40:00,87.99,88.05,87.97,87.99,185423.0,83.5441,83.6011,83.5251,83.5441,185423.0
2019-11-26 11:50:00,87.99,88.03,87.99,88.01,127612.0,83.5441,83.5821,83.5441,83.5631,127612.0
2019-11-26 12:00:00,88.01,88.04,87.97,88.04,109731.0,83.5631,83.5916,83.5251,83.5916,109731.0
2019-11-26 12:10:00,88.04,88.07,88.02,88.06,114497.0,83.5916,83.6201,83.5726,83.6106,114497.0
2019-11-26 12:20:00,88.07,88.09,88.04,88.06,94210.0,83.6201,83.6391,83.5916,83.6106,94210.0
2019-11-26 12:30:00,88.07,88.13,88.06,88.12,165621.0,83.6201,83.677,83.6106,83.6675,165621.0
2019-11-26 12:40:00,88.11,88.11,88.08,88.1,102073.0,83.658,83.658,83.6296,83.6485,102073.0
2019-11-26 12:50:00,88.1,88.13,88.09,88.12,72531.0,83.6485,83.677,83.6391,83.6675,72531.0
2019-11-26 13:00:00,88.13,88.15,88.1,88.13,102395.0,83.677,83.696,83.6485,83.677,102395.0
2019-11-26 13:10:00,88.12,88.14,88.1,88.13,63751.0,83.6675,83.6865,83.6485,83.677,63751.0
2019-11-26 13:20:00,88.13,88.14,88.05,88.06,133697.0,83.677,83.6865,83.6011,83.6106,133697.0
2019-11-26 13:30:00,88.06,88.07,88.0,88.04,115729.0,83.6106,83.6201,83.5536,83.5916,115729.0
2019-11-26 13:40:00,88.03,88.08,88.02,88.04,58150.0,83.5821,83.6296,83.5726,83.5916,58150.0
2019-11-26 13:50:00,88.04,88.06,88.03,88.04,217551.0,83.5916,83.6106,83.5821,83.5916,217551.0
2019-11-26 14:00:00,88.04,88.07,88.03,88.05,157399.0,83.5916,83.6201,83.5821,83.6011,157399.0
2019-11-26 14:10:00,88.05,88.1,88.05,88.08,210286.0,83.6011,83.6485,83.6011,83.6296,210286.0
2019-11-26 14:20:00,88.08,88.08,88.03,88.04,95316.0,83.6296,83.6296,83.5821,83.5916,95316.0
2019-11-26 14:30:00,88.05,88.05,87.98,88.0,121974.0,83.6011,83.6011,83.5346,83.5536,121974.0
2019-11-26 14:40:00,88.0,88.02,87.98,88.01,102303.0,83.5536,83.5726,83.5346,83.5631,102303.0
2019-11-26 14:50:00,88.01,88.05,88.0,88.03,76345.0,83.5631,83.6011,83.5536,83.5821,76345.0
2019-11-26 15:00:00,88.03,88.04,87.97,87.99,190890.0,83.5821,83.5916,83.5251,83.5441,190890.0
2019-11-26 15:10:00,88.0,88.02,87.96,88.02,164275.0,83.5536,83.5726,83.5156,83.5726,164275.0
2019-11-26 15:20:00,88.02,88.02,87.97,88.01,152191.0,83.5726,83.5726,83.5251,83.5631,152191.0
2019-11-26 15:30:00,88.01,88.07,87.99,88.06,283520.0,83.5631,83.6201,83.5441,83.6106,283520.0
2019-11-26 15:40:00,88.06,88.12,88.04,88.12,485122.0,83.6106,83.6675,83.5916,83.6675,485122.0
2019-11-26 15:50:00,88.12,88.12,87.87,87.89,2586677.0,83.6675,83.6675,83.4302,83.4492,2586677.0
2019-11-27 09:30:00,88.2,88.23,88.04,88.07,357087.0,83.7435,83.772,83.5916,83.6201,357087.0
2019-11-27 09:40:00,88.07,88.09,87.98,88.04,200594.0,83.6201,83.6391,83.5346,83.5916,200594.0
2019-11-27 09:50:00,88.04,88.07,87.98,88.01,125367.0,83.5916,83.6201,83.5346,83.5631,125367.0
2019-11-27 10:00:00,88.02,88.02,87.93,87.96,77431.0,83.5726,83.5726,83.4871,83.5156,77431.0
2019-11-27 10:10:00,87.95,88.07,87.95,88.05,120248.0,83.5061,83.6201,83.5061,83.6011,120248.0
2019-11-27 10:20:00,88.04,88.08,88.01,88.07,103443.0,83.5916,83.6296,83.5631,83.6201,103443.0
2019-11-27 10:30:00,88.07,88.13,88.05,88.08,124350.0,83.6201,83.677,83.6011,83.6296,124350.0
2019-11-27 10:40:00,88.09,88.14,88.03,88.11,161252.0,83.6391,83.6865,83.5821,83.658,161252.0
2019-11-27 10:50:00,88.11,88.16,88.07,88.14,138527.0,83.658,83.7055,83.6201,83.6865,138527.0
2019-11-27 11:00:00,88.14,88.22,88.13,88.16,89792.0,83.6865,83.7625,83.677,83.7055,89792.0
2019-11-27 11:10:00,88.15,88.21,88.14,88.18,60958.0,83.696,83.753,83.6865,83.7245,60958.0
2019-11-27 11:20:00,88.19,88.21,88.15,88.2,113383.0,83.734,83.753,83.696,83.7435,113383.0
2019-11-27 11:30:00,88.2,88.21,88.14,88.17,90444.0,83.7435,83.753,83.6865,83.715,90444.0
2019-11-27 11:40:00,88.17,88.23,88.17,88.22,47735.0,83.715,83.772,83.715,83.7625,47735.0
2019-11-27 11:50:00,88.22,88.23,88.17,88.21,112229.0,83.7625,83.772,83.715,83.753,112229.0
2019-11-27 12:00:00,88.22,88.27,88.2,88.27,49630.0,83.7625,83.81,83.7435,83.81,49630.0
2019-11-27 12:10:00,88.26,88.27,88.23,88.25,95004.0,83.8005,83.81,83.772,83.791,95004.0
2019-11-27 12:20:00,88.25,88.26,88.21,88.22,59645.0,83.791,83.8005,83.753,83.7625,59645.0
2019-11-27 12:30:00,88.23,88.24,88.21,88.23,37951.0,83.772,83.7815,83.753,83.772,37951.0
2019-11-27 12:40:00,88.22,88.24,88.2,88.23,41399.0,83.7625,83.7815,83.7435,83.772,41399.0
2019-11-27 12:50:00,88.23,88.26,88.21,88.23,108720.0,83.772,83.8005,83.753,83.772,108720.0
2019-11-27 13:00:00,88.22,88.28,88.21,88.27,63471.0,83.7625,83.8195,83.753,83.81,63471.0
2019-11-27 13:10:00,88.26,88.29,88.22,88.24,150838.0,83.8005,83.8289,83.7625,83.7815,150838.0
2019-11-27 13:20:00,88.25,88.26,88.23,88.23,44024.0,83.791,83.8005,83.772,83.772,44024.0
2019-11-27 13:30:00,88.23,88.28,88.21,88.26,156817.0,83.772,83.8195,83.753,83.8005,156817.0
2019-11-27 13:40:00,88.26,88.26,88.19,88.21,147850.0,83.8005,83.8005,83.734,83.753,147850.0
2019-11-27 13:50:00,88.21,88.25,88.2,88.22,163819.0,83.753,83.791,83.7435,83.7625,163819.0
2019-11-27 14:00:00,88.22,88.25,88.2,88.24,169563.0,83.7625,83.791,83.7435,83.7815,169563.0
2019-11-27 14:10:00,88.24,88.26,88.21,88.23,66329.0,83.7815,83.8005,83.753,83.772,66329.0
2019-11-27 14:20:00,88.23,88.26,88.22,88.26,78727.0,83.772,83.8005,83.7625,83.8005,78727.0
2019-11-27 14:30:00,88.25,88.26,88.22,88.25,67037.0,83.791,83.8005,83.7625,83.791,67037.0
2019-11-27 14:40:00,88.25,88.27,88.24,88.24,213429.0,83.791,83.81,83.7815,83.7815,213429.0
2019-11-27 14:50:00,88.24,88.26,88.22,88.25,124243.0,83.7815,83.8005,83.7625,83.791,124243.0
2019-11-27 15:00:00,88.26,88.27,88.22,88.27,247430.0,83.8005,83.81,83.7625,83.81,247430.0
2019-11-27 15:10:00,88.27,88.29,88.24,88.26,198487.0,83.81,83.8289,83.7815,83.8005,198487.0
2019-11-27 15:20:00,88.26,88.28,88.25,88.28,259646.0,83.8005,83.8195,83.791,83.8195,259646.0
2019-11-27 15:30:00,88.28,88.28,88.26,88.28,286711.0,83.8195,83.8195,83.8005,83.8195,286711.0
2019-11-27 15:40:00,88.28,88.33,88.27,88.3,554772.0,83.8195,83.8669,83.81,83.8384,554772.0
2019-11-27 15:50:00,88.3,88.42,88.29,88.41,2121816.0,83.8384,83.9524,83.8289,83.9429,2121816.0
2019-11-29 09:30:00,88.19,88.19,88.01,88.16,259829.0,83.734,83.734,83.5631,83.7055,259829.0
2019-11-29 09:40:00,88.16,88.16,88.07,88.12,218133.0,83.7055,83.7055,83.6201,83.6675,218133.0
2019-11-29 09:50:00,88.12,88.27,88.11,88.26,200252.0,83.6675,83.81,83.658,83.8005,200252.0
2019-11-29 10:00:00,88.25,88.33,88.21,88.29,114831.0,83.791,83.8669,83.753,83.8289,114831.0
2019-11-29 10:10:00,88.29,88.31,88.25,88.26,96834.0,83.8289,83.8479,83.791,83.8005,96834.0
2019-11-29 10:20:00,88.26,88.29,88.21,88.25,147050.0,83.8005,83.8289,83.753,83.791,147050.0
2019-11-29 10:30:00,88.24,88.3,88.17,88.3,126868.0,83.7815,83.8384,83.715,83.8384,126868.0
2019-11-29 10:40:00,88.3,88.32,88.26,88.32,111124.0,83.8384,83.8574,83.8005,83.8574,111124.0
2019-11-29 10:50:00,88.32,88.32,88.27,88.27,122189.0,83.8574,83.8574,83.81,83.81,122189.0
2019-11-29 11:00:00,88.27,88.28,88.22,88.25,102786.0,83.81,83.8195,83.7625,83.791,102786.0
2019-11-29 11:10:00,88.25,88.27,88.2,88.23,190884.0,83.791,83.81,83.7435,83.772,190884.0
2019-11-29 11:20:00,88.23,88.28,88.21,88.24,212321.0,83.772,83.8195,83.753,83.7815,212321.0
2019-11-29 11:30:00,88.24,88.27,88.2,88.26,190260.0,83.7815,83.81,83.7435,83.8005,190260.0
2019-11-29 11:40:00,88.27,88.27,88.18,88.22,96738.0,83.81,83.81,83.7245,83.7625,96738.0
2019-11-29 11:50:00,88.22,88.28,88.17,88.27,222821.0,83.7625,83.8195,83.715,83.81,222821.0
2019-11-29 12:00:00,88.27,88.27,88.2,88.21,122007.0,83.81,83.81,83.7435,83.753,122007.0
2019-11-29 12:10:00,88.21,88.22,88.12,88.13,117201.0,83.753,83.7625,83.6675,83.677,117201.0
2019-11-29 12:20:00,88.13,88.16,88.1,88.1,114972.0,83.677,83.7055,83.6485,83.6485,114972.0
2019-11-29 12:30:00,88.1,88.14,88.08,88.08,157533.0,83.6485,83.6865,83.6296,83.6296,157533.0
2019-11-29 12:40:00,88.08,88.18,88.06,88.15,226762.0,83.6296,83.7245,83.6106,83.696,226762.0
2019-11-29 12:50:00,88.14,88.25,88.1,88.12,1320290.0,83.6865,83.791,83.6485,83.6675,1320290.0
2019-12-02 09:30:00,88.2,88.2,87.74,87.75,632738.0,83.7435,83.7435,83.3067,83.3162,632738.0
2019-12-02 09:40:00,87.73,87.73,87.55,87.56,476461.0,83.2972,83.2972,83.1263,83.1358,476461.0
2019-12-02 09:50:00,87.56,87.57,87.21,87.22,490767.0,83.1358,83.1453,82.8035,82.813,490767.0
2019-12-02 10:00:00,87.22,87.22,86.72,86.94,612155.0,82.813,82.813,82.3383,82.5472,612155.0
2019-12-02 10:10:00,86.93,87.19,86.9,87.0,539538.0,82.5377,82.7845,82.5092,82.6041,539538.0
2019-12-02 10:20:00,87.0,87.04,86.83,86.96,179959.0,82.6041,82.6421,82.4427,82.5661,179959.0
2019-12-02 10:30:00,86.95,86.95,86.56,86.74,784932.0,82.5567,82.5567,82.1864,82.3573,784932.0
2019-12-02 10:40:00,86.74,86.96,86.73,86.76,204635.0,82.3573,82.5661,82.3478,82.3763,204635.0
2019-12-02 10:50:00,86.75,86.81,86.64,86.64,196317.0,82.3668,82.4237,82.2623,82.2623,196317.0
2019-12-02 11:00:00,86.65,86.74,86.57,86.6,141715.0,82.2718,82.3573,82.1959,82.2243,141715.0
2019-12-02 11:10:00,86.59,86.7,86.52,86.68,178335.0,82.2148,82.3193,82.1484,82.3003,178335.0
2019-12-02 11:20:00,86.68,86.79,86.68,86.72,338939.0,82.3003,82.4047,82.3003,82.3383,338939.0
2019-12-02 11:30:00,86.72,86.75,86.58,86.71,128530.0,82.3383,82.3668,82.2053,82.3288,128530.0
2019-12-02 11:40:00,86.72,86.83,86.68,86.83,179989.0,82.3383,82.4427,82.3003,82.4427,179989.0
2019-12-02 11:50:00,86.83,86.93,86.82,86.91,132319.0,82.4427,82.5377,82.4332,82.5187,132319.0
2019-12-02 12:00:00,86.92,87.0,86.92,87.0,166059.0,82.5282,82.6041,82.5282,82.6041,166059.0
2019-12-02 12:10:00,87.01,87.05,86.95,87.0,96818.0,82.6136,82.6516,82.5567,82.6041,96818.0
2019-12-02 12:20:00,87.0,87.01,86.7,86.86,415114.0,82.6041,82.6136,82.3193,82.4712,415114.0
2019-12-02 12:30:00,86.86,86.86,86.78,86.81,115651.0,82.4712,82.4712,82.3952,82.4237,115651.0
2019-12-02 12:40:00,86.81,86.9,86.79,86.82,118357.0,82.4237,82.5092,82.4047,82.4332,118357.0
2019-12-02 12:50:00,86.83,86.93,86.81,86.88,128553.0,82.4427,82.5377,82.4237,82.4902,128553.0
2019-12-02 13:00:00,86.87,87.06,86.86,87.05,105049.0,82.4807,82.6611,82.4712,82.6516,105049.0
2019-12-02 13:10:00,87.06,87.12,87.01,87.09,151014.0,82.6611,82.7181,82.6136,82.6896,151014.0
2019-12-02 13:20:00,87.1,87.16,87.06,87.13,143905.0,82.6991,82.756,82.6611,82.7276,143905.0
2019-12-02 13:30:00,87.13,87.14,87.05,87.06,109582.0,82.7276,82.7371,82.6516,82.6611,109582.0
2019-12-02 13:40:00,87.06,87.15,87.05,87.14,74713.0,82.6611,82.7465,82.6516,82.7371,74713.0
2019-12-02 13:50:00,87.15,87.19,87.13,87.14,88593.0,82.7465,82.7845,82.7276,82.7371,88593.0
2019-12-02 14:00:00,87.15,87.19,87.11,87.17,161248.0,82.7465,82.7845,82.7086,82.7655,161248.0
2019-12-02 14:10:00,87.18,87.23,87.17,87.2,115879.0,82.775,82.8225,82.7655,82.794,115879.0
2019-12-02 14:20:00,87.19,87.25,87.18,87.23,100593.0,82.7845,82.8415,82.775,82.8225,100593.0
2019-12-02 14:30:00,87.23,87.25,87.19,87.19,56429.0,82.8225,82.8415,82.7845,82.7845,56429.0
2019-12-02 14:40:00,87.2,87.24,87.17,87.21,113563.0,82.794,82.832,82.7655,82.8035,113563.0
2019-12-02 14:50:00,87.22,87.24,87.13,87.19,118009.0,82.813,82.832,82.7276,82.7845,118009.0
2019-12-02 15:00:00,87.19,87.19,87.07,87.08,281166.0,82.7845,82.7845,82.6706,82.6801,281166.0
2019-12-02 15:10:00,87.08,87.1,87.02,87.09,210345.0,82.6801,82.6991,82.6231,82.6896,210345.0
2019-12-02 15:20:00,87.09,87.09,86.96,86.98,211979.0,82.6896,82.6896,82.5661,82.5851,211979.0
2019-12-02 15:30:00,86.98,87.11,86.93,87.07,264953.0,82.5851,82.7086,82.5377,82.6706,264953.0
2019-12-02 15:40:00,87.07,87.14,87.04,87.07,522306.0,82.6706,82.7371,82.6421,82.6706,522306.0
2019-12-02 15:50:00,87.06,87.07,86.89,86.92,1231417.0,82.6611,82.6706,82.4997,82.5282,1231417.0
2019-12-03 09:30:00,85.53,85.76,85.17,85.47,795478.0,81.2084,81.4268,80.8666,81.1514,795478.0
2019-12-03 09:40:00,85.47,85.61,85.24,85.24,600991.0,81.1514,81.2844,80.9331,80.9331,600991.0
2019-12-03 09:50:00,85.23,85.57,85.16,85.55,767302.0,80.9236,81.2464,80.8571,81.2274,767302.0
2019-12-03 10:00:00,85.55,85.64,85.42,85.42,721956.0,81.2274,81.3128,81.104,81.104,721956.0
2019-12-03 10:10:00,85.42,85.82,85.36,85.81,738362.0,81.104,81.4837,81.047,81.4743,738362.0
2019-12-03 10:20:00,85.81,85.81,85.62,85.63,461224.0,81.4743,81.4743,81.2939,81.3033,461224.0
2019-12-03 10:30:00,85.62,85.75,85.59,85.72,236665.0,81.2939,81.4173,81.2654,81.3888,236665.0
2019-12-03 10:40:00,85.71,85.76,85.44,85.46,172439.0,81.3793,81.4268,81.1229,81.1419,172439.0
2019-12-03 10:50:00,85.46,85.56,85.41,85.51,204480.0,81.1419,81.2369,81.0945,81.1894,204480.0
2019-12-03 11:00:00,85.52,85.54,85.39,85.51,196020.0,81.1989,81.2179,81.0755,81.1894,196020.0
2019-12-03 11:10:00,85.51,85.7,85.47,85.61,219638.0,81.1894,81.3698,81.1514,81.2844,219638.0
2019-12-03 11:20:00,85.62,85.65,85.44,85.47,144874.0,81.2939,81.3223,81.1229,81.1514,144874.0
2019-12-03 11:30:00,85.47,85.62,85.42,85.59,146525.0,81.1514,81.2939,81.104,81.2654,146525.0
2019-12-03 11:40:00,85.59,85.68,85.57,85.64,111865.0,81.2654,81.3508,81.2464,81.3128,111865.0
2019-12-03 11:50:00,85.66,85.66,85.55,85.63,228992.0,81.3318,81.3318,81.2274,81.3033,228992.0
2019-12-03 12:00:00,85.62,85.67,85.53,85.67,221662.0,81.2939,81.3413,81.2084,81.3413,221662.0
2019-12-03 12:10:00,85.67,85.77,85.62,85.75,128420.0,81.3413,81.4363,81.2939,81.4173,128420.0
2019-12-03 12:20:00,85.75,85.82,85.75,85.76,79776.0,81.4173,81.4837,81.4173,81.4268,79776.0
2019-12-03 12:30:00,85.77,85.78,85.69,85.73,203852.0,81.4363,81.4458,81.3603,81.3983,203852.0
2019-12-03 12:40:00,85.74,85.75,85.69,85.73,89467.0,81.4078,81.4173,81.3603,81.3983,89467.0
2019-12-03 12:50:00,85.73,85.76,85.7,85.76,46537.0,81.3983,81.4268,81.3698,81.4268,46537.0
2019-12-03 13:00:00,85.76,85.84,85.76,85.8,77426.0,81.4268,81.5027,81.4268,81.4648,77426.0
2019-12-03 13:10:00,85.79,85.88,85.79,85.85,59095.0,81.4553,81.5407,81.4553,81.5122,59095.0
2019-12-03 13:20:00,85.84,85.95,85.84,85.94,83588.0,81.5027,81.6072,81.5027,81.5977,83588.0
2019-12-03 13:30:00,85.94,86.04,85.91,86.04,96550.0,81.5977,81.6926,81.5692,81.6926,96550.0
2019-12-03 13:40:00,86.04,86.04,85.94,85.94,109277.0,81.6926,81.6926,81.5977,81.5977,109277.0
2019-12-03 13:50:00,85.94,85.95,85.87,85.9,68675.0,81.5977,81.6072,81.5312,81.5597,68675.0
2019-12-03 14:00:00,85.9,85.97,85.87,85.88,99062.0,81.5597,81.6262,81.5312,81.5407,99062.0
2019-12-03 14:10:00,85.89,85.9,85.76,85.76,136456.0,81.5502,81.5597,81.4268,81.4268,136456.0
2019-12-03 14:20:00,85.76,85.77,85.71,85.76,157601.0,81.4268,81.4363,81.3793,81.4268,157601.0
2019-12-03 14:30:00,85.76,85.8,85.72,85.76,71188.0,81.4268,81.4648,81.3888,81.4268,71188.0
2019-12-03 14:40:00,85.77,85.86,85.77,85.83,92332.0,81.4363,81.5217,81.4363,81.4932,92332.0
2019-12-03 14:50:00,85.82,85.87,85.79,85.81,136052.0,81.4837,81.5312,81.4553,81.4743,136052.0
2019-12-03 15:00:00,85.83,85.86,85.74,85.78,161828.0,81.4932,81.5217,81.4078,81.4458,161828.0
2019-12-03 15:10:00,85.78,85.91,85.76,85.9,229949.0,81.4458,81.5692,81.4268,81.5597,229949.0
2019-12-03 15:20:00,85.9,86.12,85.89,86.1,270468.0,81.5597,81.7686,81.5502,81.7496,270468.0
2019-12-03 15:30:00,86.11,86.12,85.97,86.01,263336.0,81.7591,81.7686,81.6262,81.6641,263336.0
2019-12-03 15:40:00,86.01,86.06,85.94,86.06,311740.0,81.6641,81.7116,81.5977,81.7116,311740.0
2019-12-03 15:50:00,86.06,86.19,86.03,86.16,1064510.0,81.7116,81.8351,81.6831,81.8066,1064510.0
2019-12-04 09:30:00,86.69,86.76,86.45,86.55,470263.0,82.3098,82.3763,82.0819,82.1769,470263.0
2019-12-04 09:40:00,86.56,86.58,86.42,86.56,273941.0,82.1864,82.2053,82.0534,82.1864,273941.0
2019-12-04 09:50:00,86.56,86.73,86.53,86.7,212792.0,82.1864,82.3478,82.1579,82.3193,212792.0
2019-12-04 10:00:00,86.7,86.74,86.62,86.64,370048.0,82.3193,82.3573,82.2433,82.2623,370048.0
2019-12-04 10:10:00,86.63,86.66,86.56,86.59,541849.0,82.2528,82.2813,82.1864,82.2148,541849.0
2019-12-04 10:20:00,86.6,86.64,86.52,86.54,300205.0,82.2243,82.2623,82.1484,82.1674,300205.0
2019-12-04 10:30:00,86.54,86.59,86.49,86.52,147641.0,82.1674,82.2148,82.1199,82.1484,147641.0
2019-12-04 10:40:00,86.52,86.65,86.5,86.62,137880.0,82.1484,82.2718,82.1294,82.2433,137880.0
2019-12-04 10:50:00,86.63,86.64,86.6,86.64,70200.0,82.2528,82.2623,82.2243,82.2623,70200.0
2019-12-04 11:00:00,86.64,86.67,86.53,86.53,99701.0,82.2623,82.2908,82.1579,82.1579,99701.0
2019-12-04 11:10:00,86.53,86.56,86.47,86.55,122877.0,82.1579,82.1864,82.1009,82.1769,122877.0
2019-12-04 11:20:00,86.55,86.6,86.55,86.58,187309.0,82.1769,82.2243,82.1769,82.2053,187309.0
2019-12-04 11:30:00,86.59,86.71,86.58,86.65,114438.0,82.2148,82.3288,82.2053,82.2718,114438.0
2019-12-04 11:40:00,86.65,86.69,86.61,86.61,51486.0,82.2718,82.3098,82.2338,82.2338,51486.0
2019-12-04 11:50:00,86.61,86.62,86.48,86.49,45829.0,82.2338,82.2433,82.1104,82.1199,45829.0
2019-12-04 12:00:00,86.49,86.53,86.47,86.47,97118.0,82.1199,82.1579,82.1009,82.1009,97118.0
2019-12-04 12:10:00,86.47,86.48,86.38,86.42,171231.0,82.1009,82.1104,82.0155,82.0534,171231.0
2019-12-04 12:20:00,86.42,86.44,86.35,86.39,82655.0,82.0534,82.0724,81.987,82.0249,82655.0
2019-12-04 12:30:00,86.39,86.44,86.39,86.41,75239.0,82.0249,82.0724,82.0249,82.0439,75239.0
2019-12-04 12:40:00,86.41,86.5,86.4,86.5,110124.0,82.0439,82.1294,82.0344,82.1294,110124.0
2019-12-04 12:50:00,86.49,86.54,86.48,86.53,60189.0,82.1199,82.1674,82.1104,82.1579,60189.0
2019-12-04 13:00:00,86.53,86.53,86.46,86.49,49942.0,82.1579,82.1579,82.0914,82.1199,49942.0
2019-12-04 13:10:00,86.48,86.49,86.39,86.41,56915.0,82.1104,82.1199,82.0249,82.0439,56915.0
2019-12-04 13:20:00,86.42,86.45,86.39,86.44,41849.0,82.0534,82.0819,82.0249,82.0724,41849.0
2019-12-04 13:30:00,86.44,86.45,86.41,86.45,50594.0,82.0724,82.0819,82.0439,82.0819,50594.0
2019-12-04 13:40:00,86.44,86.47,86.41,86.46,45875.0,82.0724,82.1009,82.0439,82.0914,45875.0
2019-12-04 13:50:00,86.46,86.46,86.42,86.46,60660.0,82.0914,82.0914,82.0534,82.0914,60660.0
2019-12-04 14:00:00,86.45,86.56,86.45,86.53,107627.0,82.0819,82.1864,82.0819,82.1579,107627.0
2019-12-04 14:10:00,86.53,86.57,86.53,86.56,110474.0,82.1579,82.1959,82.1579,82.1864,110474.0
2019-12-04 14:20:00,86.56,86.61,86.54,86.61,70999.0,82.1864,82.2338,82.1674,82.2338,70999.0
2019-12-04 14:30:00,86.61,86.65,86.59,86.62,43585.0,82.2338,82.2718,82.2148,82.2433,43585.0
2019-12-04 14:40:00,86.61,86.65,86.61,86.63,58004.0,82.2338,82.2718,82.2338,82.2528,58004.0
2019-12-04 14:50:00,86.63,86.69,86.63,86.65,55862.0,82.2528,82.3098,82.2528,82.2718,55862.0
2019-12-04 15:00:00,86.66,86.68,86.61,86.62,51296.0,82.2813,82.3003,82.2338,82.2433,51296.0
2019-12-04 15:10:00,86.62,86.62,86.57,86.6,168539.0,82.2433,82.2433,82.1959,82.2243,168539.0
2019-12-04 15:20:00,86.59,86.61,86.55,86.56,101380.0,82.2148,82.2338,82.1769,82.1864,101380.0
2019-12-04 15:30:00,86.56,86.58,86.5,86.55,208400.0,82.1864,82.2053,82.1294,82.1769,208400.0
2019-12-04 15:40:00,86.55,86.57,86.49,86.56,213115.0,82.1769,82.1959,82.1199,82.1864,213115.0
2019-12-04 15:50:00,86.57,86.6,86.44,86.47,898015.0,82.1959,82.2243,82.0724,82.1009,898015.0
2019-12-05 09:30:00,86.79,86.8,86.53,86.71,238483.0,82.4047,82.4142,82.1579,82.3288,238483.0
2019-12-05 09:40:00,86.7,86.87,86.66,86.79,150344.0,82.3193,82.4807,82.2813,82.4047,150344.0
2019-12-05 09:50:00,86.79,86.83,86.7,86.74,135698.0,82.4047,82.4427,82.3193,82.3573,135698.0
2019-12-05 10:00:00,86.74,86.74,86.44,86.49,239442.0,82.3573,82.3573,82.0724,82.1199,239442.0
2019-12-05 10:10:00,86.48,86.58,86.39,86.55,188602.0,82.1104,82.2053,82.0249,82.1769,188602.0
2019-12-05 10:20:00,86.55,86.59,86.5,86.58,133045.0,82.1769,82.2148,82.1294,82.2053,133045.0
2019-12-05 10:30:00,86.58,86.64,86.56,86.56,122096.0,82.2053,82.2623,82.1864,82.1864,122096.0
2019-12-05 10:40:00,86.56,86.62,86.51,86.59,118939.0,82.1864,82.2433,82.1389,82.2148,118939.0
2019-12-05 10:50:00,86.6,86.67,86.57,86.65,153043.0,82.2243,82.2908,82.1959,82.2718,153043.0
2019-12-05 11:00:00,86.64,86.69,86.56,86.66,194788.0,82.2623,82.3098,82.1864,82.2813,194788.0
2019-12-05 11:10:00,86.65,86.73,86.59,86.73,175179.0,82.2718,82.3478,82.2148,82.3478,175179.0
2019-12-05 11:20:00,86.72,86.74,86.61,86.69,149239.0,82.3383,82.3573,82.2338,82.3098,149239.0
2019-12-05 11:30:00,86.68,86.71,86.56,86.62,220254.0,82.3003,82.3288,82.1864,82.2433,220254.0
2019-12-05 11:40:00,86.61,86.63,86.56,86.62,203993.0,82.2338,82.2528,82.1864,82.2433,203993.0
2019-12-05 11:50:00,86.63,86.65,86.6,86.62,137265.0,82.2528,82.2718,82.2243,82.2433,137265.0
2019-12-05 12:00:00,86.61,86.64,86.59,86.6,58142.0,82.2338,82.2623,82.2148,82.2243,58142.0
2019-12-05 12:10:00,86.6,86.62,86.58,86.59,43356.0,82.2243,82.2433,82.2053,82.2148,43356.0
2019-12-05 12:20:00,86.6,86.61,86.56,86.58,40741.0,82.2243,82.2338,82.1864,82.2053,40741.0
2019-12-05 12:30:00,86.58,86.59,86.51,86.58,68812.0,82.2053,82.2148,82.1389,82.2053,68812.0
2019-12-05 12:40:00,86.57,86.59,86.52,86.55,54476.0,82.1959,82.2148,82.1484,82.1769,54476.0
2019-12-05 12:50:00,86.56,86.59,86.54,86.56,190964.0,82.1864,82.2148,82.1674,82.1864,190964.0
2019-12-05 13:00:00,86.56,86.59,86.56,86.58,71730.0,82.1864,82.2148,82.1864,82.2053,71730.0
2019-12-05 13:10:00,86.58,86.64,86.58,86.62,55809.0,82.2053,82.2623,82.2053,82.2433,55809.0
2019-12-05 13:20:00,86.62,86.63,86.6,86.63,53506.0,82.2433,82.2528,82.2243,82.2528,53506.0
2019-12-05 13:30:00,86.62,86.68,86.59,86.67,129591.0,82.2433,82.3003,82.2148,82.2908,129591.0
2019-12-05 13:40:00,86.67,86.71,86.64,86.7,47901.0,82.2908,82.3288,82.2623,82.3193,47901.0
2019-12-05 13:50:00,86.69,86.7,86.66,86.69,160119.0,82.3098,82.3193,82.2813,82.3098,160119.0
2019-12-05 14:00:00,86.68,86.71,86.67,86.71,78091.0,82.3003,82.3288,82.2908,82.3288,78091.0
2019-12-05 14:10:00,86.71,86.79,86.7,86.76,153898.0,82.3288,82.4047,82.3193,82.3763,153898.0
2019-12-05 14:20:00,86.77,86.81,86.75,86.79,106883.0,82.3857,82.4237,82.3668,82.4047,106883.0
2019-12-05 14:30:00,86.79,86.86,86.79,86.84,184664.0,82.4047,82.4712,82.4047,82.4522,184664.0
2019-12-05 14:40:00,86.85,86.86,86.8,86.81,85952.0,82.4617,82.4712,82.4142,82.4237,85952.0
2019-12-05 14:50:00,86.82,86.86,86.53,86.71,902397.0,82.4332,82.4712,82.1579,82.3288,902397.0
2019-12-05 15:00:00,86.72,86.79,86.68,86.74,239487.0,82.3383,82.4047,82.3003,82.3573,239487.0
2019-12-05 15:10:00,86.74,86.82,86.74,86.79,195386.0,82.3573,82.4332,82.3573,82.4047,195386.0
2019-12-05 15:20:00,86.79,86.82,86.76,86.82,121927.0,82.4047,82.4332,82.3763,82.4332,121927.0
2019-12-05 15:30:00,86.82,86.84,86.79,86.84,127696.0,82.4332,82.4522,82.4047,82.4522,127696.0
2019-12-05 15:40:00,86.84,86.87,86.8,86.8,185321.0,82.4522,82.4807,82.4142,82.4142,185321.0
2019-12-05 15:50:00,86.81,86.83,86.74,86.81,713206.0,82.4237,82.4427,82.3573,82.4237,713206.0
2019-12-06 09:30:00,87.44,87.54,87.39,87.43,402097.0,83.0219,83.1168,82.9744,83.0124,402097.0
2019-12-06 09:40:00,87.43,87.59,87.43,87.55,204150.0,83.0124,83.1643,83.0124,83.1263,204150.0
2019-12-06 09:50:00,87.55,87.58,87.51,87.57,99102.0,83.1263,83.1548,83.0884,83.1453,99102.0
2019-12-06 10:00:00,87.57,87.62,87.51,87.55,92046.0,83.1453,83.1928,83.0884,83.1263,92046.0
2019-12-06 10:10:00,87.55,87.58,87.43,87.52,672406.0,83.1263,83.1548,83.0124,83.0979,672406.0
2019-12-06 10:20:00,87.53,87.55,87.5,87.54,53495.0,83.1073,83.1263,83.0789,83.1168,53495.0
2019-12-06 10:30:00,87.54,87.61,87.53,87.61,60161.0,83.1168,83.1833,83.1073,83.1833,60161.0
2019-12-06 10:40:00,87.63,87.68,87.61,87.66,154286.0,83.2023,83.2498,83.1833,83.2308,154286.0
2019-12-06 10:50:00,87.67,87.7,87.62,87.63,66547.0,83.2403,83.2688,83.1928,83.2023,66547.0
2019-12-06 11:00:00,87.63,87.69,87.62,87.65,121099.0,83.2023,83.2593,83.1928,83.2213,121099.0
2019-12-06 11:10:00,87.66,87.69,87.61,87.62,69646.0,83.2308,83.2593,83.1833,83.1928,69646.0
2019-12-06 11:20:00,87.63,87.72,87.62,87.71,69354.0,83.2023,83.2877,83.1928,83.2783,69354.0
2019-12-06 11:30:00,87.71,87.78,87.68,87.76,91643.0,83.2783,83.3447,83.2498,83.3257,91643.0
2019-12-06 11:40:00,87.75,87.76,87.73,87.75,50610.0,83.3162,83.3257,83.2972,83.3162,50610.0
2019-12-06 11:50:00,87.74,87.77,87.71,87.72,47513.0,83.3067,83.3352,83.2783,83.2877,47513.0
2019-12-06 12:00:00,87.71,87.74,87.69,87.72,125978.0,83.2783,83.3067,83.2593,83.2877,125978.0
2019-12-06 12:10:00,87.71,87.76,87.71,87.76,31468.0,83.2783,83.3257,83.2783,83.3257,31468.0
2019-12-06 12:20:00,87.75,87.75,87.71,87.72,40821.0,83.3162,83.3162,83.2783,83.2877,40821.0
2019-12-06 12:30:00,87.72,87.73,87.68,87.72,69688.0,83.2877,83.2972,83.2498,83.2877,69688.0
2019-12-06 12:40:00,87.72,87.74,87.71,87.73,39646.0,83.2877,83.3067,83.2783,83.2972,39646.0
2019-12-06 12:50:00,87.74,87.74,87.68,87.72,53899.0,83.3067,83.3067,83.2498,83.2877,53899.0
2019-12-06 13:00:00,87.72,87.73,87.69,87.7,84650.0,83.2877,83.2972,83.2593,83.2688,84650.0
2019-12-06 13:10:00,87.7,87.75,87.7,87.73,76873.0,83.2688,83.3162,83.2688,83.2972,76873.0
2019-12-06 13:20:00,87.74,87.74,87.69,87.71,66176.0,83.3067,83.3067,83.2593,83.2783,66176.0
2019-12-06 13:30:00,87.72,87.73,87.7,87.72,97911.0,83.2877,83.2972,83.2688,83.2877,97911.0
2019-12-06 13:40:00,87.73,87.74,87.7,87.7,65716.0,83.2972,83.3067,83.2688,83.2688,65716.0
2019-12-06 13:50:00,87.7,87.72,87.69,87.7,57930.0,83.2688,83.2877,83.2593,83.2688,57930.0
2019-12-06 14:00:00,87.7,87.74,87.69,87.73,58194.0,83.2688,83.3067,83.2593,83.2972,58194.0
2019-12-06 14:10:00,87.73,87.73,87.68,87.7,190991.0,83.2972,83.2972,83.2498,83.2688,190991.0
2019-12-06 14:20:00,87.7,87.77,87.7,87.77,67724.0,83.2688,83.3352,83.2688,83.3352,67724.0
2019-12-06 14:30:00,87.76,87.78,87.72,87.78,55430.0,83.3257,83.3447,83.2877,83.3447,55430.0
2019-12-06 14:40:00,87.78,87.79,87.74,87.76,60845.0,83.3447,83.3542,83.3067,83.3257,60845.0
2019-12-06 14:50:00,87.77,87.78,87.74,87.74,120255.0,83.3352,83.3447,83.3067,83.3067,120255.0
2019-12-06 15:00:00,87.75,87.76,87.72,87.73,112969.0,83.3162,83.3257,83.2877,83.2972,112969.0
2019-12-06 15:10:00,87.72,87.73,87.68,87.69,94261.0,83.2877,83.2972,83.2498,83.2593,94261.0
2019-12-06 15:20:00,87.69,87.73,87.67,87.71,126644.0,83.2593,83.2972,83.2403,83.2783,126644.0
2019-12-06 15:30:00,87.72,87.8,87.7,87.8,244891.0,83.2877,83.3637,83.2688,83.3637,244891.0
2019-12-06 15:40:00,87.8,87.84,87.76,87.77,547756.0,83.3637,83.4017,83.3257,83.3352,547756.0
2019-12-06 15:50:00,87.77,87.8,87.7,87.75,2319351.0,83.3352,83.3637,83.2688,83.3162,2319351.0
2019-12-09 09:30:00,87.61,87.82,87.57,87.78,192509.0,83.1833,83.3827,83.1453,83.3447,192509.0
2019-12-09 09:40:00,87.78,87.88,87.78,87.85,145182.0,83.3447,83.4397,83.3447,83.4112,145182.0
2019-12-09 09:50:00,87.85,87.89,87.83,87.86,133557.0,83.4112,83.4492,83.3922,83.4207,133557.0
2019-12-09 10:00:00,87.86,87.88,87.78,87.79,111191.0,83.4207,83.4397,83.3447,83.3542,111191.0
2019-12-09 10:10:00,87.79,87.82,87.76,87.78,144830.0,83.3542,83.3827,83.3257,83.3447,144830.0
2019-12-09 10:20:00,87.78,87.79,87.72,87.74,110164.0,83.3447,83.3542,83.2877,83.3067,110164.0
2019-12-09 10:30:00,87.74,87.77,87.72,87.73,106437.0,83.3067,83.3352,83.2877,83.2972,106437.0
2019-12-09 10:40:00,87.73,87.74,87.64,87.71,62215.0,83.2972,83.3067,83.2118,83.2783,62215.0
2019-12-09 10:50:00,87.7,87.74,87.67,87.72,53185.0,83.2688,83.3067,83.2403,83.2877,53185.0
2019-12-09 11:00:00,87.72,87.73,87.63,87.65,84434.0,83.2877,83.2972,83.2023,83.2213,84434.0
2019-12-09 11:10:00,87.65,87.65,87.56,87.58,97643.0,83.2213,83.2213,83.1358,83.1548,97643.0
2019-12-09 11:20:00,87.58,87.59,87.52,87.58,86955.0,83.1548,83.1643,83.0979,83.1548,86955.0
2019-12-09 11:30:00,87.58,87.59,87.52,87.53,86805.0,83.1548,83.1643,83.0979,83.1073,86805.0
2019-12-09 11:40:00,87.53,87.55,87.5,87.51,76759.0,83.1073,83.1263,83.0789,83.0884,76759.0
2019-12-09 11:50:00,87.52,87.53,87.46,87.51,76891.0,83.0979,83.1073,83.0409,83.0884,76891.0
2019-12-09 12:00:00,87.5,87.55,87.5,87.52,92063.0,83.0789,83.1263,83.0789,83.0979,92063.0
2019-12-09 12:10:00,87.52,87.57,87.52,87.53,37120.0,83.0979,83.1453,83.0979,83.1073,37120.0
2019-12-09 12:20:00,87.53,87.53,87.43,87.45,47840.0,83.1073,83.1073,83.0124,83.0314,47840.0
2019-12-09 12:30:00,87.45,87.49,87.43,87.48,41338.0,83.0314,83.0694,83.0124,83.0599,41338.0
2019-12-09 12:40:00,87.48,87.5,87.41,87.42,58365.0,83.0599,83.0789,82.9934,83.0029,58365.0
2019-12-09 12:50:00,87.42,87.51,87.42,87.51,60465.0,83.0029,83.0884,83.0029,83.0884,60465.0
2019-12-09 13:00:00,87.52,87.54,87.49,87.53,46420.0,83.0979,83.1168,83.0694,83.1073,46420.0
2019-12-09 13:10:00,87.53,87.55,87.52,87.52,34078.0,83.1073,83.1263,83.0979,83.0979,34078.0
2019-12-09 13:20:00,87.52,87.54,87.49,87.54,58611.0,83.0979,83.1168,83.0694,83.1168,58611.0
2019-12-09 13:30:00,87.53,87.56,87.49,87.55,45030.0,83.1073,83.1358,83.0694,83.1263,45030.0
2019-12-09 13:40:00,87.56,87.6,87.55,87.58,56748.0,83.1358,83.1738,83.1263,83.1548,56748.0
2019-12-09 13:50:00,87.58,87.59,87.52,87.54,62513.0,83.1548,83.1643,83.0979,83.1168,62513.0
2019-12-09 14:00:00,87.55,87.56,87.37,87.41,108889.0,83.1263,83.1358,82.9554,82.9934,108889.0
2019-12-09 14:10:00,87.4,87.44,87.36,87.39,63872.0,82.9839,83.0219,82.9459,82.9744,63872.0
2019-12-09 14:20:00,87.4,87.46,87.39,87.44,57808.0,82.9839,83.0409,82.9744,83.0219,57808.0
2019-12-09 14:30:00,87.45,87.5,87.42,87.48,66264.0,83.0314,83.0789,83.0029,83.0599,66264.0
2019-12-09 14:40:00,87.48,87.48,87.44,87.44,202462.0,83.0599,83.0599,83.0219,83.0219,202462.0
2019-12-09 14:50:00,87.44,87.46,87.43,87.44,215539.0,83.0219,83.0409,83.0124,83.0219,215539.0
2019-12-09 15:00:00,87.44,87.45,87.41,87.45,45837.0,83.0219,83.0314,82.9934,83.0314,45837.0
2019-12-09 15:10:00,87.45,87.51,87.4,87.48,92677.0,83.0314,83.0884,82.9839,83.0599,92677.0
2019-12-09 15:20:00,87.48,87.52,87.47,87.5,89663.0,83.0599,83.0979,83.0504,83.0789,89663.0
2019-12-09 15:30:00,87.5,87.5,87.37,87.38,231526.0,83.0789,83.0789,82.9554,82.9649,231526.0
2019-12-09 15:40:00,87.39,87.43,87.38,87.42,216439.0,82.9744,83.0124,82.9649,83.0029,216439.0
2019-12-09 15:50:00,87.41,87.42,87.3,87.32,1090167.0,82.9934,83.0029,82.889,82.908,1090167.0
2019-12-10 09:30:00,87.44,87.45,87.15,87.27,314193.0,83.0219,83.0314,82.7465,82.8605,314193.0
2019-12-10 09:40:00,87.27,87.46,87.21,87.41,167651.0,82.8605,83.0409,82.8035,82.9934,167651.0
2019-12-10 09:50:00,87.39,87.46,87.32,87.38,85686.0,82.9744,83.0409,82.908,82.9649,85686.0
2019-12-10 10:00:00,87.39,87.5,87.38,87.5,89219.0,82.9744,83.0789,82.9649,83.0789,89219.0
2019-12-10 10:10:00,87.5,87.59,87.46,87.57,127520.0,83.0789,83.1643,83.0409,83.1453,127520.0
2019-12-10 10:20:00,87.58,87.78,87.55,87.78,227910.0,83.1548,83.3447,83.1263,83.3447,227910.0
2019-12-10 10:30:00,87.77,87.78,87.7,87.75,86241.0,83.3352,83.3447,83.2688,83.3162,86241.0
2019-12-10 10:40:00,87.74,87.77,87.66,87.66,67467.0,83.3067,83.3352,83.2308,83.2308,67467.0
2019-12-10 10:50:00,87.66,87.77,87.63,87.75,152185.0,83.2308,83.3352,83.2023,83.3162,152185.0
2019-12-10 11:00:00,87.75,87.83,87.49,87.71,373127.0,83.3162,83.3922,83.0694,83.2783,373127.0
2019-12-10 11:10:00,87.71,87.75,87.61,87.63,127071.0,83.2783,83.3162,83.1833,83.2023,127071.0
2019-12-10 11:20:00,87.63,87.69,87.6,87.67,56753.0,83.2023,83.2593,83.1738,83.2403,56753.0
2019-12-10 11:30:00,87.68,87.71,87.61,87.64,59174.0,83.2498,83.2783,83.1833,83.2118,59174.0
2019-12-10 11:40:00,87.64,87.72,87.63,87.67,91671.0,83.2118,83.2877,83.2023,83.2403,91671.0
2019-12-10 11:50:00,87.67,87.69,87.61,87.65,43160.0,83.2403,83.2593,83.1833,83.2213,43160.0
2019-12-10 12:00:00,87.65,87.65,87.56,87.59,65824.0,83.2213,83.2213,83.1358,83.1643,65824.0
2019-12-10 12:10:00,87.58,87.6,87.53,87.59,55950.0,83.1548,83.1738,83.1073,83.1643,55950.0
2019-12-10 12:20:00,87.6,87.6,87.47,87.51,141335.0,83.1738,83.1738,83.0504,83.0884,141335.0
2019-12-10 12:30:00,87.51,87.55,87.51,87.53,34530.0,83.0884,83.1263,83.0884,83.1073,34530.0
2019-12-10 12:40:00,87.53,87.53,87.5,87.51,43464.0,83.1073,83.1073,83.0789,83.0884,43464.0
2019-12-10 12:50:00,87.51,87.6,87.46,87.59,152606.0,83.0884,83.1738,83.0409,83.1643,152606.0
2019-12-10 13:00:00,87.59,87.66,87.59,87.64,163298.0,83.1643,83.2308,83.1643,83.2118,163298.0
2019-12-10 13:10:00,87.64,87.67,87.61,87.64,47312.0,83.2118,83.2403,83.1833,83.2118,47312.0
2019-12-10 13:20:00,87.65,87.65,87.57,87.6,46385.0,83.2213,83.2213,83.1453,83.1738,46385.0
2019-12-10 13:30:00,87.59,87.62,87.58,87.62,51808.0,83.1643,83.1928,83.1548,83.1928,51808.0
2019-12-10 13:40:00,87.62,87.62,87.58,87.6,57169.0,83.1928,83.1928,83.1548,83.1738,57169.0
2019-12-10 13:50:00,87.59,87.59,87.54,87.54,51496.0,83.1643,83.1643,83.1168,83.1168,51496.0
2019-12-10 14:00:00,87.55,87.6,87.52,87.57,103326.0,83.1263,83.1738,83.0979,83.1453,103326.0
2019-12-10 14:10:00,87.57,87.6,87.55,87.58,68018.0,83.1453,83.1738,83.1263,83.1548,68018.0
2019-12-10 14:20:00,87.59,87.59,87.53,87.53,45210.0,83.1643,83.1643,83.1073,83.1073,45210.0
2019-12-10 14:30:00,87.53,87.59,87.51,87.52,78296.0,83.1073,83.1643,83.0884,83.0979,78296.0
2019-12-10 14:40:00,87.52,87.56,87.5,87.54,57003.0,83.0979,83.1358,83.0789,83.1168,57003.0
2019-12-10 14:50:00,87.55,87.58,87.54,87.57,56527.0,83.1263,83.1548,83.1168,83.1453,56527.0
2019-12-10 15:00:00,87.56,87.59,87.52,87.54,69093.0,83.1358,83.1643,83.0979,83.1168,69093.0
2019-12-10 15:10:00,87.53,87.61,87.48,87.51,156913.0,83.1073,83.1833,83.0599,83.0884,156913.0
2019-12-10 15:20:00,87.52,87.52,87.43,87.45,84743.0,83.0979,83.0979,83.0124,83.0314,84743.0
2019-12-10 15:30:00,87.44,87.46,87.2,87.24,439988.0,83.0219,83.0409,82.794,82.832,439988.0
2019-12-10 15:40:00,87.24,87.3,87.23,87.29,271617.0,82.832,82.889,82.8225,82.8795,271617.0
2019-12-10 15:50:00,87.29,87.37,87.22,87.37,925635.0,82.8795,82.9554,82.813,82.9554,925635.0
2019-12-11 09:30:00,87.6,87.6,87.45,87.49,197798.0,83.1738,83.1738,83.0314,83.0694,197798.0
2019-12-11 09:40:00,87.48,87.51,87.42,87.5,103689.0,83.0599,83.0884,83.0029,83.0789,103689.0
2019-12-11 09:50:00,87.51,87.71,87.5,87.71,106186.0,83.0884,83.2783,83.0789,83.2783,106186.0
2019-12-11 10:00:00,87.7,87.77,87.68,87.72,113606.0,83.2688,83.3352,83.2498,83.2877,113606.0
2019-12-11 10:10:00,87.72,87.77,87.71,87.74,88925.0,83.2877,83.3352,83.2783,83.3067,88925.0
2019-12-11 10:20:00,87.74,87.77,87.71,87.72,101452.0,83.3067,83.3352,83.2783,83.2877,101452.0
2019-12-11 10:30:00,87.72,87.72,87.67,87.69,116176.0,83.2877,83.2877,83.2403,83.2593,116176.0
2019-12-11 10:40:00,87.68,87.76,87.68,87.7,74628.0,83.2498,83.3257,83.2498,83.2688,74628.0
2019-12-11 10:50:00,87.69,87.71,87.6,87.62,96300.0,83.2593,83.2783,83.1738,83.1928,96300.0
2019-12-11 11:00:00,87.62,87.64,87.53,87.62,92670.0,83.1928,83.2118,83.1073,83.1928,92670.0
2019-12-11 11:10:00,87.62,87.7,87.61,87.68,118999.0,83.1928,83.2688,83.1833,83.2498,118999.0
2019-12-11 11:20:00,87.68,87.71,87.66,87.7,75114.0,83.2498,83.2783,83.2308,83.2688,75114.0
2019-12-11 11:30:00,87.7,87.74,87.68,87.73,60584.0,83.2688,83.3067,83.2498,83.2972,60584.0
2019-12-11 11:40:00,87.74,87.76,87.71,87.72,51480.0,83.3067,83.3257,83.2783,83.2877,51480.0
2019-12-11 11:50:00,87.72,87.73,87.59,87.6,51536.0,83.2877,83.2972,83.1643,83.1738,51536.0
2019-12-11 12:00:00,87.6,87.63,87.58,87.62,46336.0,83.1738,83.2023,83.1548,83.1928,46336.0
2019-12-11 12:10:00,87.62,87.64,87.57,87.63,68631.0,83.1928,83.2118,83.1453,83.2023,68631.0
2019-12-11 12:20:00,87.62,87.63,87.59,87.59,28906.0,83.1928,83.2023,83.1643,83.1643,28906.0
2019-12-11 12:30:00,87.59,87.61,87.55,87.56,78140.0,83.1643,83.1833,83.1263,83.1358,78140.0
2019-12-11 12:40:00,87.55,87.59,87.53,87.57,58823.0,83.1263,83.1643,83.1073,83.1453,58823.0
2019-12-11 12:50:00,87.57,87.62,87.55,87.62,34810.0,83.1453,83.1928,83.1263,83.1928,34810.0
2019-12-11 13:00:00,87.61,87.64,87.59,87.6,53709.0,83.1833,83.2118,83.1643,83.1738,53709.0
2019-12-11 13:10:00,87.59,87.64,87.58,87.64,24404.0,83.1643,83.2118,83.1548,83.2118,24404.0
2019-12-11 13:20:00,87.64,87.68,87.6,87.67,39275.0,83.2118,83.2498,83.1738,83.2403,39275.0
2019-12-11 13:30:00,87.67,87.69,87.63,87.63,75227.0,83.2403,83.2593,83.2023,83.2023,75227.0
2019-12-11 13:40:00,87.63,87.68,87.62,87.68,26259.0,83.2023,83.2498,83.1928,83.2498,26259.0
2019-12-11 13:50:00,87.68,87.69,87.65,87.67,64123.0,83.2498,83.2593,83.2213,83.2403,64123.0
2019-12-11 14:00:00,87.67,87.83,87.61,87.8,135777.0,83.2403,83.3922,83.1833,83.3637,135777.0
2019-12-11 14:10:00,87.8,87.87,87.76,87.84,52685.0,83.3637,83.4302,83.3257,83.4017,52685.0
2019-12-11 14:20:00,87.84,87.9,87.81,87.83,80262.0,83.4017,83.4587,83.3732,83.3922,80262.0
2019-12-11 14:30:00,87.83,87.9,87.8,87.86,83747.0,83.3922,83.4587,83.3637,83.4207,83747.0
2019-12-11 14:40:00,87.86,87.92,87.8,87.89,182168.0,83.4207,83.4776,83.3637,83.4492,182168.0
2019-12-11 14:50:00,87.89,87.97,87.85,87.97,91525.0,83.4492,83.5251,83.4112,83.5251,91525.0
2019-12-11 15:00:00,87.97,87.99,87.91,87.94,108864.0,83.5251,83.5441,83.4681,83.4966,108864.0
2019-12-11 15:10:00,87.94,87.95,87.84,87.87,130146.0,83.4966,83.5061,83.4017,83.4302,130146.0
2019-12-11 15:20:00,87.87,87.98,87.86,87.95,132641.0,83.4302,83.5346,83.4207,83.5061,132641.0
2019-12-11 15:30:00,87.95,87.99,87.91,87.92,202699.0,83.5061,83.5441,83.4681,83.4776,202699.0
2019-12-11 15:40:00,87.92,87.95,87.84,87.86,201557.0,83.4776,83.5061,83.4017,83.4207,201557.0
2019-12-11 15:50:00,87.86,88.04,87.86,87.95,899702.0,83.4207,83.5916,83.4207,83.5061,899702.0
2019-12-12 09:30:00,87.71,88.48,87.5,88.42,1120083.0,83.2783,84.0093,83.0789,83.9524,1120083.0
2019-12-12 09:40:00,88.42,88.46,88.25,88.37,443399.0,83.9524,83.9904,83.791,83.9049,443399.0
2019-12-12 09:50:00,88.37,88.6,88.37,88.59,255225.0,83.9049,84.1233,83.9049,84.1138,255225.0
2019-12-12 10:00:00,88.59,88.94,88.59,88.85,659124.0,84.1138,84.4461,84.1138,84.3607,659124.0
2019-12-12 10:10:00,88.84,88.98,88.77,88.85,309484.0,84.3512,84.4841,84.2847,84.3607,309484.0
2019-12-12 10:20:00,88.86,88.97,88.84,88.94,376025.0,84.3701,84.4746,84.3512,84.4461,376025.0
2019-12-12 10:30:00,88.95,88.97,88.82,88.85,248212.0,84.4556,84.4746,84.3322,84.3607,248212.0
2019-12-12 10:40:00,88.84,88.85,88.6,88.64,301143.0,84.3512,84.3607,84.1233,84.1613,301143.0
2019-12-12 10:50:00,88.64,88.88,88.64,88.82,316336.0,84.1613,84.3891,84.1613,84.3322,316336.0
2019-12-12 11:00:00,88.83,88.84,88.7,88.7,149367.0,84.3417,84.3512,84.2182,84.2182,149367.0
2019-12-12 11:10:00,88.7,88.73,88.59,88.61,162447.0,84.2182,84.2467,84.1138,84.1328,162447.0
2019-12-12 11:20:00,88.61,88.62,88.32,88.32,286306.0,84.1328,84.1423,83.8574,83.8574,286306.0
2019-12-12 11:30:00,88.31,88.42,88.27,88.38,141806.0,83.8479,83.9524,83.81,83.9144,141806.0
2019-12-12 11:40:00,88.37,88.38,88.26,88.34,155477.0,83.9049,83.9144,83.8005,83.8764,155477.0
2019-12-12 11:50:00,88.34,88.4,88.1,88.27,368217.0,83.8764,83.9334,83.6485,83.81,368217.0
2019-12-12 12:00:00,88.26,88.28,88.15,88.25,112620.0,83.8005,83.8195,83.696,83.791,112620.0
2019-12-12 12:10:00,88.25,88.26,88.08,88.11,134597.0,83.791,83.8005,83.6296,83.658,134597.0
2019-12-12 12:20:00,88.1,88.12,87.96,88.05,145938.0,83.6485,83.6675,83.5156,83.6011,145938.0
2019-12-12 12:30:00,88.06,88.31,88.06,88.29,178959.0,83.6106,83.8479,83.6106,83.8289,178959.0
2019-12-12 12:40:00,88.29,88.35,88.26,88.34,83930.0,83.8289,83.8859,83.8005,83.8764,83930.0
2019-12-12 12:50:00,88.34,88.35,88.22,88.25,138893.0,83.8764,83.8859,83.7625,83.791,138893.0
2019-12-12 13:00:00,88.24,88.43,88.23,88.37,207853.0,83.7815,83.9619,83.772,83.9049,207853.0
2019-12-12 13:10:00,88.38,88.48,88.37,88.48,102705.0,83.9144,84.0093,83.9049,84.0093,102705.0
2019-12-12 13:20:00,88.48,88.48,88.4,88.44,82312.0,84.0093,84.0093,83.9334,83.9714,82312.0
2019-12-12 13:30:00,88.44,88.46,88.35,88.38,69682.0,83.9714,83.9904,83.8859,83.9144,69682.0
2019-12-12 13:40:00,88.39,88.43,88.37,88.38,84112.0,83.9239,83.9619,83.9049,83.9144,84112.0
2019-12-12 13:50:00,88.38,88.45,88.37,88.44,80143.0,83.9144,83.9809,83.9049,83.9714,80143.0
2019-12-12 14:00:00,88.43,88.46,88.37,88.42,92768.0,83.9619,83.9904,83.9049,83.9524,92768.0
2019-12-12 14:10:00,88.42,88.46,88.26,88.36,226901.0,83.9524,83.9904,83.8005,83.8954,226901.0
2019-12-12 14:20:00,88.36,88.39,88.31,88.38,168933.0,83.8954,83.9239,83.8479,83.9144,168933.0
2019-12-12 14:30:00,88.38,88.82,88.35,88.66,1061441.0,83.9144,84.3322,83.8859,84.1803,1061441.0
2019-12-12 14:40:00,88.67,88.76,88.53,88.54,182632.0,84.1897,84.2752,84.0568,84.0663,182632.0
2019-12-12 14:50:00,88.55,88.72,88.5,88.66,110426.0,84.0758,84.2372,84.0283,84.1803,110426.0
2019-12-12 15:00:00,88.67,88.78,88.65,88.73,172073.0,84.1897,84.2942,84.1708,84.2467,172073.0
2019-12-12 15:10:00,88.74,88.75,88.61,88.68,150716.0,84.2562,84.2657,84.1328,84.1992,150716.0
2019-12-12 15:20:00,88.68,88.81,88.66,88.8,138991.0,84.1992,84.3227,84.1803,84.3132,138991.0
2019-12-12 15:30:00,88.8,88.83,88.69,88.76,221963.0,84.3132,84.3417,84.2087,84.2752,221963.0
2019-12-12 15:40:00,88.76,88.95,88.76,88.94,355860.0,84.2752,84.4556,84.2752,84.4461,355860.0
2019-12-12 15:50:00,88.95,89.03,88.87,88.91,926965.0,84.4556,84.5316,84.3796,84.4176,926965.0
2019-12-13 09:30:00,88.82,89.14,88.64,89.13,416180.0,84.3322,84.636,84.1613,84.6265,416180.0
2019-12-13 09:40:00,89.12,89.25,89.0,89.09,682212.0,84.617,84.7404,84.5031,84.5885,682212.0
2019-12-13 09:50:00,89.09,89.28,89.09,89.22,251955.0,84.5885,84.7689,84.5885,84.712,251955.0
2019-12-13 10:00:00,89.23,89.69,89.13,89.58,1355282.0,84.7215,85.1582,84.6265,85.0538,1355282.0
2019-12-13 10:10:00,89.59,89.68,89.29,89.52,694373.0,85.0633,85.1487,84.7784,84.9968,694373.0
2019-12-13 10:20:00,89.52,89.6,89.41,89.52,833597.0,84.9968,85.0728,84.8924,84.9968,833597.0
2019-12-13 10:30:00,89.52,89.53,89.13,89.23,913108.0,84.9968,85.0063,84.6265,84.7215,913108.0
2019-12-13 10:40:00,89.22,89.59,89.21,89.43,574294.0,84.712,85.0633,84.7025,84.9113,574294.0
2019-12-13 10:50:00,89.44,89.47,89.2,89.2,260354.0,84.9208,84.9493,84.693,84.693,260354.0
2019-12-13 11:00:00,89.22,89.42,89.18,89.37,231222.0,84.712,84.9018,84.674,84.8544,231222.0
2019-12-13 11:10:00,89.37,89.46,89.21,89.22,176356.0,84.8544,84.9398,84.7025,84.712,176356.0
2019-12-13 11:20:00,89.22,89.24,89.02,89.07,254525.0,84.712,84.7309,84.5221,84.5695,254525.0
2019-12-13 11:30:00,89.06,89.38,89.05,89.38,384467.0,84.56,84.8639,84.5505,84.8639,384467.0
2019-12-13 11:40:00,89.37,89.43,89.33,89.37,127210.0,84.8544,84.9113,84.8164,84.8544,127210.0
2019-12-13 11:50:00,89.38,89.48,89.38,89.47,118410.0,84.8639,84.9588,84.8639,84.9493,118410.0
2019-12-13 12:00:00,89.48,89.52,89.46,89.51,126508.0,84.9588,84.9968,84.9398,84.9873,126508.0
2019-12-13 12:10:00,89.51,89.55,89.43,89.52,132986.0,84.9873,85.0253,84.9113,84.9968,132986.0
2019-12-13 12:20:00,89.52,89.56,89.48,89.52,145794.0,84.9968,85.0348,84.9588,84.9968,145794.0
2019-12-13 12:30:00,89.53,89.57,89.5,89.56,107578.0,85.0063,85.0443,84.9778,85.0348,107578.0
2019-12-13 12:40:00,89.56,89.58,89.49,89.51,85402.0,85.0348,85.0538,84.9683,84.9873,85402.0
2019-12-13 12:50:00,89.51,89.63,89.5,89.62,112011.0,84.9873,85.1012,84.9778,85.0917,112011.0
2019-12-13 13:00:00,89.62,89.63,89.52,89.53,58341.0,85.0917,85.1012,84.9968,85.0063,58341.0
2019-12-13 13:10:00,89.54,89.54,89.48,89.49,66181.0,85.0158,85.0158,84.9588,84.9683,66181.0
2019-12-13 13:20:00,89.49,89.53,89.47,89.47,72187.0,84.9683,85.0063,84.9493,84.9493,72187.0
2019-12-13 13:30:00,89.47,89.55,89.46,89.5,132215.0,84.9493,85.0253,84.9398,84.9778,132215.0
2019-12-13 13:40:00,89.49,89.52,89.45,89.51,122010.0,84.9683,84.9968,84.9303,84.9873,122010.0
2019-12-13 13:50:00,89.51,89.55,89.45,89.5,138976.0,84.9873,85.0253,84.9303,84.9778,138976.0
2019-12-13 14:00:00,89.5,89.52,89.43,89.5,215936.0,84.9778,84.9968,84.9113,84.9778,215936.0
2019-12-13 14:10:00,89.49,89.51,89.45,89.47,212213.0,84.9683,84.9873,84.9303,84.9493,212213.0
2019-12-13 14:20:00,89.47,89.5,89.44,89.45,171926.0,84.9493,84.9778,84.9208,84.9303,171926.0
2019-12-13 14:30:00,89.45,89.46,89.38,89.41,183272.0,84.9303,84.9398,84.8639,84.8924,183272.0
2019-12-13 14:40:00,89.41,89.44,89.39,89.43,164934.0,84.8924,84.9208,84.8734,84.9113,164934.0
2019-12-13 14:50:00,89.42,89.49,89.41,89.48,200769.0,84.9018,84.9683,84.8924,84.9588,200769.0
2019-12-13 15:00:00,89.48,89.52,89.47,89.48,204420.0,84.9588,84.9968,84.9493,84.9588,204420.0
2019-12-13 15:10:00,89.47,89.51,89.46,89.47,193770.0,84.9493,84.9873,84.9398,84.9493,193770.0
2019-12-13 15:20:00,89.47,89.49,89.44,89.48,209501.0,84.9493,84.9683,84.9208,84.9588,209501.0
2019-12-13 15:30:00,89.48,89.54,89.46,89.53,226485.0,84.9588,85.0158,84.9398,85.0063,226485.0
2019-12-13 15:40:00,89.52,89.58,89.51,89.52,356013.0,84.9968,85.0538,84.9873,84.9968,356013.0
2019-12-13 15:50:00,89.52,89.57,89.46,89.5,1039909.0,84.9968,85.0443,84.9398,84.9778,1039909.0
2019-12-16 09:30:00,90.17,90.46,90.15,90.41,634640.0,85.614,85.8893,85.595,85.8418,634640.0
2019-12-16 09:40:00,90.41,90.56,90.36,90.52,469350.0,85.8418,85.9842,85.7944,85.9463,469350.0
2019-12-16 09:50:00,90.52,90.54,90.4,90.44,320506.0,85.9463,85.9653,85.8323,85.8703,320506.0
2019-12-16 10:00:00,90.44,90.51,90.4,90.49,290059.0,85.8703,85.9368,85.8323,85.9178,290059.0
2019-12-16 10:10:00,90.48,90.53,90.45,90.52,498934.0,85.9083,85.9558,85.8798,85.9463,498934.0
2019-12-16 10:20:00,90.53,90.58,90.52,90.57,217571.0,85.9558,86.0032,85.9463,85.9937,217571.0
2019-12-16 10:30:00,90.57,90.59,90.5,90.54,148706.0,85.9937,86.0127,85.9273,85.9653,148706.0
2019-12-16 10:40:00,90.54,90.59,90.51,90.53,116566.0,85.9653,86.0127,85.9368,85.9558,116566.0
2019-12-16 10:50:00,90.53,90.55,90.48,90.5,137211.0,85.9558,85.9748,85.9083,85.9273,137211.0
2019-12-16 11:00:00,90.5,90.51,90.45,90.51,169070.0,85.9273,85.9368,85.8798,85.9368,169070.0
2019-12-16 11:10:00,90.51,90.55,90.48,90.51,293080.0,85.9368,85.9748,85.9083,85.9368,293080.0
2019-12-16 11:20:00,90.51,90.56,90.5,90.54,116384.0,85.9368,85.9842,85.9273,85.9653,116384.0
2019-12-16 11:30:00,90.53,90.54,90.51,90.53,106824.0,85.9558,85.9653,85.9368,85.9558,106824.0
2019-12-16 11:40:00,90.53,90.55,90.5,90.51,109415.0,85.9558,85.9748,85.9273,85.9368,109415.0
2019-12-16 11:50:00,90.51,90.56,90.48,90.54,126990.0,85.9368,85.9842,85.9083,85.9653,126990.0
2019-12-16 12:00:00,90.55,90.6,90.54,90.55,91112.0,85.9748,86.0222,85.9653,85.9748,91112.0
2019-12-16 12:10:00,90.54,90.56,90.52,90.55,110554.0,85.9653,85.9842,85.9463,85.9748,110554.0
2019-12-16 12:20:00,90.55,90.6,90.55,90.56,120010.0,85.9748,86.0222,85.9748,85.9842,120010.0
2019-12-16 12:30:00,90.56,90.57,90.54,90.55,78643.0,85.9842,85.9937,85.9653,85.9748,78643.0
2019-12-16 12:40:00,90.55,90.55,90.5,90.52,94581.0,85.9748,85.9748,85.9273,85.9463,94581.0
2019-12-16 12:50:00,90.52,90.53,90.49,90.5,200908.0,85.9463,85.9558,85.9178,85.9273,200908.0
2019-12-16 13:00:00,90.49,90.5,90.47,90.47,89826.0,85.9178,85.9273,85.8988,85.8988,89826.0
2019-12-16 13:10:00,90.47,90.48,90.44,90.47,93936.0,85.8988,85.9083,85.8703,85.8988,93936.0
2019-12-16 13:20:00,90.47,90.47,90.42,90.45,100899.0,85.8988,85.8988,85.8513,85.8798,100899.0
2019-12-16 13:30:00,90.44,90.48,90.44,90.48,126167.0,85.8703,85.9083,85.8703,85.9083,126167.0
2019-12-16 13:40:00,90.48,90.51,90.46,90.51,82028.0,85.9083,85.9368,85.8893,85.9368,82028.0
2019-12-16 13:50:00,90.51,90.53,90.49,90.52,209965.0,85.9368,85.9558,85.9178,85.9463,209965.0
2019-12-16 14:00:00,90.52,90.55,90.45,90.45,215268.0,85.9463,85.9748,85.8798,85.8798,215268.0
2019-12-16 14:10:00,90.45,90.47,90.41,90.42,104835.0,85.8798,85.8988,85.8418,85.8513,104835.0
2019-12-16 14:20:00,90.43,90.43,90.37,90.38,135826.0,85.8608,85.8608,85.8038,85.8133,135826.0
2019-12-16 14:30:00,90.39,90.4,90.36,90.38,104405.0,85.8228,85.8323,85.7944,85.8133,104405.0
2019-12-16 14:40:00,90.38,90.41,90.36,90.37,143127.0,85.8133,85.8418,85.7944,85.8038,143127.0
2019-12-16 14:50:00,90.37,90.38,90.33,90.36,132545.0,85.8038,85.8133,85.7659,85.7944,132545.0
2019-12-16 15:00:00,90.35,90.38,90.33,90.34,103632.0,85.7849,85.8133,85.7659,85.7754,103632.0
2019-12-16 15:10:00,90.34,90.41,90.33,90.34,191938.0,85.7754,85.8418,85.7659,85.7754,191938.0
2019-12-16 15:20:00,90.34,90.41,90.33,90.37,234071.0,85.7754,85.8418,85.7659,85.8038,234071.0
2019-12-16 15:30:00,90.36,90.44,90.33,90.4,286787.0,85.7944,85.8703,85.7659,85.8323,286787.0
2019-12-16 15:40:00,90.4,90.4,90.29,90.34,578202.0,85.8323,85.8323,85.7279,85.7754,578202.0
2019-12-16 15:50:00,90.34,90.4,90.26,90.27,1098592.0,85.7754,85.8323,85.6994,85.7089,1098592.0
2019-12-17 09:30:00,90.45,90.49,90.21,90.24,289167.0,85.8798,85.9178,85.6519,85.6804,289167.0
2019-12-17 09:40:00,90.24,90.24,89.97,89.98,318873.0,85.6804,85.6804,85.4241,85.4336,318873.0
2019-12-17 09:50:00,89.98,90.06,89.97,89.98,213694.0,85.4336,85.5095,85.4241,85.4336,213694.0
2019-12-17 10:00:00,89.99,90.17,89.96,90.15,235510.0,85.443,85.614,85.4146,85.595,235510.0
2019-12-17 10:10:00,90.15,90.27,90.13,90.25,123944.0,85.595,85.7089,85.576,85.6899,123944.0
2019-12-17 10:20:00,90.25,90.29,90.2,90.27,85891.0,85.6899,85.7279,85.6424,85.7089,85891.0
2019-12-17 10:30:00,90.27,90.27,90.2,90.23,116112.0,85.7089,85.7089,85.6424,85.6709,116112.0
2019-12-17 10:40:00,90.23,90.27,90.2,90.25,51825.0,85.6709,85.7089,85.6424,85.6899,51825.0
2019-12-17 10:50:00,90.25,90.29,90.2,90.2,90096.0,85.6899,85.7279,85.6424,85.6424,90096.0
2019-12-17 11:00:00,90.2,90.27,90.19,90.19,65984.0,85.6424,85.7089,85.6329,85.6329,65984.0
2019-12-17 11:10:00,90.2,90.24,90.16,90.18,69260.0,85.6424,85.6804,85.6045,85.6234,69260.0
2019-12-17 11:20:00,90.18,90.22,90.17,90.22,92655.0,85.6234,85.6614,85.614,85.6614,92655.0
2019-12-17 11:30:00,90.22,90.24,90.16,90.21,83043.0,85.6614,85.6804,85.6045,85.6519,83043.0
2019-12-17 11:40:00,90.21,90.22,90.09,90.2,283475.0,85.6519,85.6614,85.538,85.6424,283475.0
2019-12-17 11:50:00,90.2,90.22,90.16,90.19,143546.0,85.6424,85.6614,85.6045,85.6329,143546.0
2019-12-17 12:00:00,90.19,90.22,90.16,90.18,130895.0,85.6329,85.6614,85.6045,85.6234,130895.0
2019-12-17 12:10:00,90.17,90.19,90.16,90.17,143002.0,85.614,85.6329,85.6045,85.614,143002.0
2019-12-17 12:20:00,90.18,90.22,90.16,90.21,55972.0,85.6234,85.6614,85.6045,85.6519,55972.0
2019-12-17 12:30:00,90.21,90.22,90.19,90.2,68895.0,85.6519,85.6614,85.6329,85.6424,68895.0
2019-12-17 12:40:00,90.2,90.22,90.19,90.2,176838.0,85.6424,85.6614,85.6329,85.6424,176838.0
2019-12-17 12:50:00,90.2,90.22,90.18,90.2,158873.0,85.6424,85.6614,85.6234,85.6424,158873.0
2019-12-17 13:00:00,90.2,90.2,90.14,90.14,210570.0,85.6424,85.6424,85.5855,85.5855,210570.0
2019-12-17 13:10:00,90.15,90.18,90.14,90.18,157901.0,85.595,85.6234,85.5855,85.6234,157901.0
2019-12-17 13:20:00,90.17,90.19,90.15,90.17,111116.0,85.614,85.6329,85.595,85.614,111116.0
2019-12-17 13:30:00,90.16,90.2,90.15,90.19,94823.0,85.6045,85.6424,85.595,85.6329,94823.0
2019-12-17 13:40:00,90.19,90.24,90.15,90.18,293296.0,85.6329,85.6804,85.595,85.6234,293296.0
2019-12-17 13:50:00,90.18,90.2,90.16,90.2,73916.0,85.6234,85.6424,85.6045,85.6424,73916.0
2019-12-17 14:00:00,90.2,90.23,90.12,90.15,399924.0,85.6424,85.6709,85.5665,85.595,399924.0
2019-12-17 14:10:00,90.14,90.17,90.08,90.09,172186.0,85.5855,85.614,85.5285,85.538,172186.0
2019-12-17 14:20:00,90.09,90.1,90.04,90.06,49462.0,85.538,85.5475,85.4905,85.5095,49462.0
2019-12-17 14:30:00,90.06,90.13,90.06,90.13,74815.0,85.5095,85.576,85.5095,85.576,74815.0
2019-12-17 14:40:00,90.13,90.17,90.12,90.16,74501.0,85.576,85.614,85.5665,85.6045,74501.0
2019-12-17 14:50:00,90.15,90.17,90.13,90.15,38562.0,85.595,85.614,85.576,85.595,38562.0
2019-12-17 15:00:00,90.15,90.18,90.15,90.17,96628.0,85.595,85.6234,85.595,85.614,96628.0
2019-12-17 15:10:00,90.16,90.19,90.14,90.19,388592.0,85.6045,85.6329,85.5855,85.6329,388592.0
2019-12-17 15:20:00,90.19,90.21,90.16,90.19,83236.0,85.6329,85.6519,85.6045,85.6329,83236.0
2019-12-17 15:30:00,90.18,90.19,90.14,90.16,161993.0,85.6234,85.6329,85.5855,85.6045,161993.0
2019-12-17 15:40:00,90.16,90.16,90.08,90.1,202434.0,85.6045,85.6045,85.5285,85.5475,202434.0
2019-12-17 15:50:00,90.1,90.15,90.06,90.1,907839.0,85.5475,85.595,85.5095,85.5475,907839.0
2019-12-18 09:30:00,90.13,90.24,90.13,90.18,257767.0,85.576,85.6804,85.576,85.6234,257767.0
2019-12-18 09:40:00,90.18,90.27,90.09,90.15,227571.0,85.6234,85.7089,85.538,85.595,227571.0
2019-12-18 09:50:00,90.15,90.18,90.11,90.16,171829.0,85.595,85.6234,85.557,85.6045,171829.0
2019-12-18 10:00:00,90.14,90.17,90.1,90.14,55302.0,85.5855,85.614,85.5475,85.5855,55302.0
2019-12-18 10:10:00,90.12,90.21,90.04,90.2,563828.0,85.5665,85.6519,85.4905,85.6424,563828.0
2019-12-18 10:20:00,90.2,90.23,90.18,90.22,109646.0,85.6424,85.6709,85.6234,85.6614,109646.0
2019-12-18 10:30:00,90.21,90.29,90.18,90.28,113595.0,85.6519,85.7279,85.6234,85.7184,113595.0
2019-12-18 10:40:00,90.29,90.31,90.26,90.28,48288.0,85.7279,85.7469,85.6994,85.7184,48288.0
2019-12-18 10:50:00,90.29,90.37,90.28,90.35,77149.0,85.7279,85.8038,85.7184,85.7849,77149.0
2019-12-18 11:00:00,90.34,90.34,90.26,90.28,57505.0,85.7754,85.7754,85.6994,85.7184,57505.0
2019-12-18 11:10:00,90.27,90.4,90.24,90.37,255647.0,85.7089,85.8323,85.6804,85.8038,255647.0
2019-12-18 11:20:00,90.37,90.39,90.33,90.39,114012.0,85.8038,85.8228,85.7659,85.8228,114012.0
2019-12-18 11:30:00,90.38,90.4,90.34,90.35,110747.0,85.8133,85.8323,85.7754,85.7849,110747.0
2019-12-18 11:40:00,90.35,90.42,90.34,90.36,78611.0,85.7849,85.8513,85.7754,85.7944,78611.0
2019-12-18 11:50:00,90.36,90.37,90.33,90.34,94748.0,85.7944,85.8038,85.7659,85.7754,94748.0
2019-12-18 12:00:00,90.34,90.36,90.33,90.35,53143.0,85.7754,85.7944,85.7659,85.7849,53143.0
2019-12-18 12:10:00,90.34,90.39,90.31,90.36,108144.0,85.7754,85.8228,85.7469,85.7944,108144.0
2019-12-18 12:20:00,90.37,90.37,90.33,90.35,72288.0,85.8038,85.8038,85.7659,85.7849,72288.0
2019-12-18 12:30:00,90.36,90.36,90.32,90.33,52325.0,85.7944,85.7944,85.7564,85.7659,52325.0
2019-12-18 12:40:00,90.34,90.37,90.33,90.36,45640.0,85.7754,85.8038,85.7659,85.7944,45640.0
2019-12-18 12:50:00,90.36,90.36,90.34,90.35,57116.0,85.7944,85.7944,85.7754,85.7849,57116.0
2019-12-18 13:00:00,90.34,90.36,90.32,90.32,49900.0,85.7754,85.7944,85.7564,85.7564,49900.0
2019-12-18 13:10:00,90.33,90.37,90.31,90.33,237277.0,85.7659,85.8038,85.7469,85.7659,237277.0
2019-12-18 13:20:00,90.33,90.34,90.3,90.3,99496.0,85.7659,85.7754,85.7374,85.7374,99496.0
2019-12-18 13:30:00,90.3,90.34,90.29,90.32,73301.0,85.7374,85.7754,85.7279,85.7564,73301.0
2019-12-18 13:40:00,90.33,90.35,90.31,90.34,80732.0,85.7659,85.7849,85.7469,85.7754,80732.0
2019-12-18 13:50:00,90.34,90.37,90.33,90.37,71882.0,85.7754,85.8038,85.7659,85.8038,71882.0
2019-12-18 14:00:00,90.37,90.39,90.32,90.38,120689.0,85.8038,85.8228,85.7564,85.8133,120689.0
2019-12-18 14:10:00,90.38,90.38,90.34,90.36,79148.0,85.8133,85.8133,85.7754,85.7944,79148.0
2019-12-18 14:20:00,90.36,90.37,90.32,90.34,42468.0,85.7944,85.8038,85.7564,85.7754,42468.0
2019-12-18 14:30:00,90.34,90.4,90.33,90.4,66169.0,85.7754,85.8323,85.7659,85.8323,66169.0
2019-12-18 14:40:00,90.4,90.41,90.36,90.38,114213.0,85.8323,85.8418,85.7944,85.8133,114213.0
2019-12-18 14:50:00,90.37,90.39,90.37,90.38,93624.0,85.8038,85.8228,85.8038,85.8133,93624.0
2019-12-18 15:00:00,90.38,90.39,90.34,90.36,49347.0,85.8133,85.8228,85.7754,85.7944,49347.0
2019-12-18 15:10:00,90.36,90.37,90.3,90.32,143659.0,85.7944,85.8038,85.7374,85.7564,143659.0
2019-12-18 15:20:00,90.33,90.33,90.27,90.29,145178.0,85.7659,85.7659,85.7089,85.7279,145178.0
2019-12-18 15:30:00,90.29,90.3,90.21,90.25,173850.0,85.7279,85.7374,85.6519,85.6899,173850.0
2019-12-18 15:40:00,90.24,90.28,90.19,90.25,236426.0,85.6804,85.7184,85.6329,85.6899,236426.0
2019-12-18 15:50:00,90.24,90.25,90.08,90.08,1106127.0,85.6804,85.6899,85.5285,85.5285,1106127.0
2019-12-19 09:30:00,90.13,90.28,90.1,90.2,337730.0,85.576,85.7184,85.5475,85.6424,337730.0
2019-12-19 09:40:00,90.19,90.28,90.19,90.27,128331.0,85.6329,85.7184,85.6329,85.7089,128331.0
2019-12-19 09:50:00,90.26,90.26,90.18,90.2,171305.0,85.6994,85.6994,85.6234,85.6424,171305.0
2019-12-19 10:00:00,90.2,90.22,90.16,90.19,76800.0,85.6424,85.6614,85.6045,85.6329,76800.0
2019-12-19 10:10:00,90.19,90.21,90.14,90.19,196349.0,85.6329,85.6519,85.5855,85.6329,196349.0
2019-12-19 10:20:00,90.19,90.35,90.18,90.35,145124.0,85.6329,85.7849,85.6234,85.7849,145124.0
2019-12-19 10:30:00,90.35,90.36,90.25,90.27,141508.0,85.7849,85.7944,85.6899,85.7089,141508.0
2019-12-19 10:40:00,90.27,90.33,90.25,90.31,84460.0,85.7089,85.7659,85.6899,85.7469,84460.0
2019-12-19 10:50:00,90.3,90.31,90.24,90.25,80649.0,85.7374,85.7469,85.6804,85.6899,80649.0
2019-12-19 11:00:00,90.25,90.31,90.23,90.29,165414.0,85.6899,85.7469,85.6709,85.7279,165414.0
2019-12-19 11:10:00,90.29,90.31,90.25,90.28,59699.0,85.7279,85.7469,85.6899,85.7184,59699.0
2019-12-19 11:20:00,90.28,90.44,90.28,90.43,219213.0,85.7184,85.8703,85.7184,85.8608,219213.0
2019-12-19 11:30:00,90.44,90.51,90.43,90.47,105069.0,85.8703,85.9368,85.8608,85.8988,105069.0
2019-12-19 11:40:00,90.48,90.48,90.43,90.47,58983.0,85.9083,85.9083,85.8608,85.8988,58983.0
2019-12-19 11:50:00,90.47,90.51,90.46,90.5,94944.0,85.8988,85.9368,85.8893,85.9273,94944.0
2019-12-19 12:00:00,90.5,90.59,90.5,90.58,200720.0,85.9273,86.0127,85.9273,86.0032,200720.0
2019-12-19 12:10:00,90.57,90.6,90.55,90.59,82132.0,85.9937,86.0222,85.9748,86.0127,82132.0
2019-12-19 12:20:00,90.6,90.61,90.56,90.57,73815.0,86.0222,86.0317,85.9842,85.9937,73815.0
2019-12-19 12:30:00,90.56,90.56,90.53,90.55,75695.0,85.9842,85.9842,85.9558,85.9748,75695.0
2019-12-19 12:40:00,90.54,90.54,90.48,90.48,63514.0,85.9653,85.9653,85.9083,85.9083,63514.0
2019-12-19 12:50:00,90.48,90.51,90.46,90.48,88034.0,85.9083,85.9368,85.8893,85.9083,88034.0
2019-12-19 13:00:00,90.48,90.49,90.44,90.48,180444.0,85.9083,85.9178,85.8703,85.9083,180444.0
2019-12-19 13:10:00,90.47,90.56,90.46,90.55,289608.0,85.8988,85.9842,85.8893,85.9748,289608.0
2019-12-19 13:20:00,90.54,90.55,90.52,90.53,107461.0,85.9653,85.9748,85.9463,85.9558,107461.0
2019-12-19 13:30:00,90.53,90.58,90.51,90.56,128840.0,85.9558,86.0032,85.9368,85.9842,128840.0
2019-12-19 13:40:00,90.56,90.58,90.53,90.56,135377.0,85.9842,86.0032,85.9558,85.9842,135377.0
2019-12-19 13:50:00,90.57,90.57,90.53,90.57,107710.0,85.9937,85.9937,85.9558,85.9937,107710.0
2019-12-19 14:00:00,90.56,90.58,90.53,90.56,99649.0,85.9842,86.0032,85.9558,85.9842,99649.0
2019-12-19 14:10:00,90.56,90.61,90.56,90.6,108131.0,85.9842,86.0317,85.9842,86.0222,108131.0
2019-12-19 14:20:00,90.6,90.63,90.59,90.62,110131.0,86.0222,86.0507,86.0127,86.0412,110131.0
2019-12-19 14:30:00,90.62,90.66,90.62,90.65,126755.0,86.0412,86.0792,86.0412,86.0697,126755.0
2019-12-19 14:40:00,90.64,90.67,90.63,90.65,166679.0,86.0602,86.0887,86.0507,86.0697,166679.0
2019-12-19 14:50:00,90.65,90.66,90.61,90.63,163943.0,86.0697,86.0792,86.0317,86.0507,163943.0
2019-12-19 15:00:00,90.63,90.65,90.58,90.59,193442.0,86.0507,86.0697,86.0032,86.0127,193442.0
2019-12-19 15:10:00,90.59,90.62,90.58,90.61,138675.0,86.0127,86.0412,86.0032,86.0317,138675.0
2019-12-19 15:20:00,90.61,90.64,90.59,90.61,130225.0,86.0317,86.0602,86.0127,86.0317,130225.0
2019-12-19 15:30:00,90.61,90.64,90.59,90.61,211507.0,86.0317,86.0602,86.0127,86.0317,211507.0
2019-12-19 15:40:00,90.61,90.67,90.6,90.61,183165.0,86.0317,86.0887,86.0222,86.0317,183165.0
2019-12-19 15:50:00,90.62,90.73,90.58,90.7,915980.0,86.0412,86.1457,86.0032,86.1172,915980.0
2019-12-20 09:30:00,90.96,91.05,90.81,90.85,471700.0,86.6442,86.7299,86.5013,86.5394,471700.0
2019-12-20 09:40:00,90.85,90.88,90.72,90.76,147729.0,86.5394,86.568,86.4156,86.4537,147729.0
2019-12-20 09:50:00,90.76,90.81,90.73,90.75,174700.0,86.4537,86.5013,86.4251,86.4441,174700.0
2019-12-20 10:00:00,90.75,90.89,90.75,90.85,130450.0,86.4441,86.5775,86.4441,86.5394,130450.0
2019-12-20 10:10:00,90.85,90.89,90.78,90.78,246597.0,86.5394,86.5775,86.4727,86.4727,246597.0
2019-12-20 10:20:00,90.78,90.88,90.77,90.88,249635.0,86.4727,86.568,86.4632,86.568,249635.0
2019-12-20 10:30:00,90.88,90.9,90.82,90.85,106960.0,86.568,86.587,86.5108,86.5394,106960.0
2019-12-20 10:40:00,90.85,90.93,90.85,90.92,127824.0,86.5394,86.6156,86.5394,86.6061,127824.0
2019-12-20 10:50:00,90.92,90.92,90.86,90.89,251913.0,86.6061,86.6061,86.5489,86.5775,251913.0
2019-12-20 11:00:00,90.89,91.02,90.88,91.0,166455.0,86.5775,86.7013,86.568,86.6823,166455.0
2019-12-20 11:10:00,91.0,91.03,90.98,90.99,129997.0,86.6823,86.7108,86.6632,86.6727,129997.0
2019-12-20 11:20:00,90.98,90.98,90.91,90.92,166764.0,86.6632,86.6632,86.5965,86.6061,166764.0
2019-12-20 11:30:00,90.93,91.02,90.93,90.97,227351.0,86.6156,86.7013,86.6156,86.6537,227351.0
2019-12-20 11:40:00,90.98,90.98,90.92,90.95,94924.0,86.6632,86.6632,86.6061,86.6346,94924.0
2019-12-20 11:50:00,90.95,90.97,90.92,90.92,85977.0,86.6346,86.6537,86.6061,86.6061,85977.0
2019-12-20 12:00:00,90.92,90.93,90.89,90.9,104005.0,86.6061,86.6156,86.5775,86.587,104005.0
2019-12-20 12:10:00,90.89,90.92,90.88,90.89,87751.0,86.5775,86.6061,86.568,86.5775,87751.0
2019-12-20 12:20:00,90.88,90.92,90.88,90.92,47928.0,86.568,86.6061,86.568,86.6061,47928.0
2019-12-20 12:30:00,90.92,90.95,90.91,90.95,66872.0,86.6061,86.6346,86.5965,86.6346,66872.0
2019-12-20 12:40:00,90.94,90.99,90.94,90.96,137345.0,86.6251,86.6727,86.6251,86.6442,137345.0
2019-12-20 12:50:00,90.96,90.99,90.96,90.98,96174.0,86.6442,86.6727,86.6442,86.6632,96174.0
2019-12-20 13:00:00,90.98,91.01,90.97,91.01,55433.0,86.6632,86.6918,86.6537,86.6918,55433.0
2019-12-20 13:10:00,91.01,91.03,90.99,91.01,89114.0,86.6918,86.7108,86.6727,86.6918,89114.0
2019-12-20 13:20:00,91.01,91.04,90.98,90.98,117081.0,86.6918,86.7204,86.6632,86.6632,117081.0
2019-12-20 13:30:00,90.98,91.01,90.98,91.01,92006.0,86.6632,86.6918,86.6632,86.6918,92006.0
2019-12-20 13:40:00,91.01,91.01,90.97,91.01,82630.0,86.6918,86.6918,86.6537,86.6918,82630.0
2019-12-20 13:50:00,91.01,91.02,90.98,90.99,89132.0,86.6918,86.7013,86.6632,86.6727,89132.0
2019-12-20 14:00:00,90.98,90.99,90.94,90.96,132255.0,86.6632,86.6727,86.6251,86.6442,132255.0
2019-12-20 14:10:00,90.97,90.99,90.96,90.98,98137.0,86.6537,86.6727,86.6442,86.6632,98137.0
2019-12-20 14:20:00,90.98,90.98,90.95,90.95,44979.0,86.6632,86.6632,86.6346,86.6346,44979.0
2019-12-20 14:30:00,90.95,90.96,90.93,90.94,112182.0,86.6346,86.6442,86.6156,86.6251,112182.0
2019-12-20 14:40:00,90.94,91.02,90.93,91.02,96997.0,86.6251,86.7013,86.6156,86.7013,96997.0
2019-12-20 14:50:00,91.01,91.06,91.01,91.03,189606.0,86.6918,86.7394,86.6918,86.7108,189606.0
2019-12-20 15:00:00,91.03,91.04,90.97,90.97,238932.0,86.7108,86.7204,86.6537,86.6537,238932.0
2019-12-20 15:10:00,90.97,90.98,90.95,90.96,227813.0,86.6537,86.6632,86.6346,86.6442,227813.0
2019-12-20 15:20:00,90.96,90.96,90.89,90.9,280151.0,86.6442,86.6442,86.5775,86.587,280151.0
2019-12-20 15:30:00,90.9,90.93,90.86,90.88,522081.0,86.587,86.6156,86.5489,86.568,522081.0
2019-12-20 15:40:00,90.88,90.88,90.77,90.84,629023.0,86.568,86.568,86.4632,86.5299,629023.0
2019-12-20 15:50:00,90.84,91.0,90.84,90.92,2423571.0,86.5299,86.6823,86.5299,86.6061,2423571.0
2019-12-23 09:30:00,91.18,91.23,91.1,91.14,381060.0,86.8537,86.9014,86.7775,86.8156,381060.0
2019-12-23 09:40:00,91.14,91.23,91.1,91.2,257576.0,86.8156,86.9014,86.7775,86.8728,257576.0
2019-12-23 09:50:00,91.21,91.21,91.15,91.17,259433.0,86.8823,86.8823,86.8251,86.8442,259433.0
2019-12-23 10:00:00,91.18,91.23,91.16,91.18,201478.0,86.8537,86.9014,86.8347,86.8537,201478.0
2019-12-23 10:10:00,91.18,91.27,91.17,91.27,238155.0,86.8537,86.9395,86.8442,86.9395,238155.0
2019-12-23 10:20:00,91.27,91.27,91.21,91.22,147197.0,86.9395,86.9395,86.8823,86.8918,147197.0
2019-12-23 10:30:00,91.21,91.25,91.2,91.25,149514.0,86.8823,86.9204,86.8728,86.9204,149514.0
2019-12-23 10:40:00,91.25,91.3,91.24,91.28,99858.0,86.9204,86.968,86.9109,86.949,99858.0
2019-12-23 10:50:00,91.28,91.37,91.27,91.36,105964.0,86.949,87.0347,86.9395,87.0252,105964.0
2019-12-23 11:00:00,91.37,91.38,91.34,91.35,145277.0,87.0347,87.0442,87.0061,87.0157,145277.0
2019-12-23 11:10:00,91.34,91.35,91.33,91.34,62884.0,87.0061,87.0157,86.9966,87.0061,62884.0
2019-12-23 11:20:00,91.34,91.39,91.34,91.36,86664.0,87.0061,87.0538,87.0061,87.0252,86664.0
2019-12-23 11:30:00,91.36,91.4,91.36,91.38,74215.0,87.0252,87.0633,87.0252,87.0442,74215.0
2019-12-23 11:40:00,91.38,91.39,91.36,91.38,91685.0,87.0442,87.0538,87.0252,87.0442,91685.0
2019-12-23 11:50:00,91.38,91.42,91.36,91.4,129591.0,87.0442,87.0823,87.0252,87.0633,129591.0
2019-12-23 12:00:00,91.4,91.44,91.38,91.42,76459.0,87.0633,87.1014,87.0442,87.0823,76459.0
2019-12-23 12:10:00,91.41,91.43,91.4,91.41,102909.0,87.0728,87.0919,87.0633,87.0728,102909.0
2019-12-23 12:20:00,91.41,91.41,91.35,91.35,143638.0,87.0728,87.0728,87.0157,87.0157,143638.0
2019-12-23 12:30:00,91.35,91.38,91.33,91.34,57132.0,87.0157,87.0442,86.9966,87.0061,57132.0
2019-12-23 12:40:00,91.34,91.36,91.33,91.34,128426.0,87.0061,87.0252,86.9966,87.0061,128426.0
2019-12-23 12:50:00,91.34,91.35,91.32,91.34,81395.0,87.0061,87.0157,86.9871,87.0061,81395.0
2019-12-23 13:00:00,91.33,91.36,91.32,91.35,58089.0,86.9966,87.0252,86.9871,87.0157,58089.0
2019-12-23 13:10:00,91.35,91.4,91.35,91.4,56561.0,87.0157,87.0633,87.0157,87.0633,56561.0
2019-12-23 13:20:00,91.39,91.4,91.37,91.39,277716.0,87.0538,87.0633,87.0347,87.0538,277716.0
2019-12-23 13:30:00,91.39,91.4,91.38,91.38,103606.0,87.0538,87.0633,87.0442,87.0442,103606.0
2019-12-23 13:40:00,91.39,91.39,91.34,91.36,225995.0,87.0538,87.0538,87.0061,87.0252,225995.0
2019-12-23 13:50:00,91.36,91.37,91.34,91.34,51427.0,87.0252,87.0347,87.0061,87.0061,51427.0
2019-12-23 14:00:00,91.34,91.39,91.33,91.39,160953.0,87.0061,87.0538,86.9966,87.0538,160953.0
2019-12-23 14:10:00,91.39,91.4,91.37,91.38,156695.0,87.0538,87.0633,87.0347,87.0442,156695.0
2019-12-23 14:20:00,91.38,91.39,91.34,91.36,93998.0,87.0442,87.0538,87.0061,87.0252,93998.0
2019-12-23 14:30:00,91.36,91.37,91.33,91.34,65972.0,87.0252,87.0347,86.9966,87.0061,65972.0
2019-12-23 14:40:00,91.34,91.35,91.3,91.3,82354.0,87.0061,87.0157,86.968,86.968,82354.0
2019-12-23 14:50:00,91.31,91.31,91.28,91.31,70827.0,86.9776,86.9776,86.949,86.9776,70827.0
2019-12-23 15:00:00,91.31,91.32,91.28,91.28,88175.0,86.9776,86.9871,86.949,86.949,88175.0
2019-12-23 15:10:00,91.28,91.3,91.25,91.26,190328.0,86.949,86.968,86.9204,86.9299,190328.0
2019-12-23 15:20:00,91.26,91.29,91.23,91.27,186064.0,86.9299,86.9585,86.9014,86.9395,186064.0
2019-12-23 15:30:00,91.26,91.28,91.2,91.21,523135.0,86.9299,86.949,86.8728,86.8823,523135.0
2019-12-23 15:40:00,91.21,91.23,91.17,91.18,404290.0,86.8823,86.9014,86.8442,86.8537,404290.0
2019-12-23 15:50:00,91.18,91.23,91.16,91.22,881172.0,86.8537,86.9014,86.8347,86.8918,881172.0
2019-12-24 09:30:00,91.37,91.37,91.2,91.26,223722.0,87.0347,87.0347,86.8728,86.9299,223722.0
2019-12-24 09:40:00,91.25,91.26,91.05,91.06,119096.0,86.9204,86.9299,86.7299,86.7394,119096.0
2019-12-24 09:50:00,91.06,91.15,91.03,91.15,80330.0,86.7394,86.8251,86.7108,86.8251,80330.0
2019-12-24 10:00:00,91.15,91.24,91.14,91.2,72625.0,86.8251,86.9109,86.8156,86.8728,72625.0
2019-12-24 10:10:00,91.2,91.21,91.13,91.17,41081.0,86.8728,86.8823,86.8061,86.8442,41081.0
2019-12-24 10:20:00,91.17,91.2,91.14,91.2,54601.0,86.8442,86.8728,86.8156,86.8728,54601.0
2019-12-24 10:30:00,91.21,91.23,91.18,91.2,114000.0,86.8823,86.9014,86.8537,86.8728,114000.0
2019-12-24 10:40:00,91.2,91.22,91.15,91.17,127613.0,86.8728,86.8918,86.8251,86.8442,127613.0
2019-12-24 10:50:00,91.17,91.23,91.15,91.21,64675.0,86.8442,86.9014,86.8251,86.8823,64675.0
2019-12-24 11:00:00,91.22,91.25,91.2,91.23,54671.0,86.8918,86.9204,86.8728,86.9014,54671.0
2019-12-24 11:10:00,91.23,91.27,91.23,91.23,71445.0,86.9014,86.9395,86.9014,86.9014,71445.0
2019-12-24 11:20:00,91.23,91.24,91.21,91.21,78120.0,86.9014,86.9109,86.8823,86.8823,78120.0
2019-12-24 11:30:00,91.22,91.26,91.2,91.2,51238.0,86.8918,86.9299,86.8728,86.8728,51238.0
2019-12-24 11:40:00,91.21,91.25,91.2,91.24,59076.0,86.8823,86.9204,86.8728,86.9109,59076.0
2019-12-24 11:50:00,91.24,91.26,91.22,91.24,65141.0,86.9109,86.9299,86.8918,86.9109,65141.0
2019-12-24 12:00:00,91.23,91.26,91.2,91.2,90652.0,86.9014,86.9299,86.8728,86.8728,90652.0
2019-12-24 12:10:00,91.21,91.22,91.2,91.21,37008.0,86.8823,86.8918,86.8728,86.8823,37008.0
2019-12-24 12:20:00,91.21,91.26,91.2,91.25,96926.0,86.8823,86.9299,86.8728,86.9204,96926.0
2019-12-24 12:30:00,91.25,91.26,91.21,91.22,136570.0,86.9204,86.9299,86.8823,86.8918,136570.0
2019-12-24 12:40:00,91.21,91.22,91.19,91.22,83627.0,86.8823,86.8918,86.8633,86.8918,83627.0
2019-12-24 12:50:00,91.21,91.27,91.18,91.25,274844.0,86.8823,86.9395,86.8537,86.9204,274844.0
2019-12-26 09:30:00,91.43,91.5,91.37,91.49,127207.0,87.0919,87.1585,87.0347,87.149,127207.0
2019-12-26 09:40:00,91.48,91.62,91.47,91.61,115998.0,87.1395,87.2728,87.13,87.2633,115998.0
2019-12-26 09:50:00,91.61,91.62,91.55,91.56,125555.0,87.2633,87.2728,87.2062,87.2157,125555.0
2019-12-26 10:00:00,91.57,91.63,91.57,91.63,52559.0,87.2252,87.2824,87.2252,87.2824,52559.0
2019-12-26 10:10:00,91.63,91.64,91.59,91.64,52015.0,87.2824,87.2919,87.2443,87.2919,52015.0
2019-12-26 10:20:00,91.63,91.65,91.61,91.62,68088.0,87.2824,87.3014,87.2633,87.2728,68088.0
2019-12-26 10:30:00,91.62,91.66,91.61,91.63,85090.0,87.2728,87.3109,87.2633,87.2824,85090.0
2019-12-26 10:40:00,91.62,91.67,91.61,91.66,74797.0,87.2728,87.3205,87.2633,87.3109,74797.0
2019-12-26 10:50:00,91.66,91.71,91.66,91.7,118209.0,87.3109,87.3586,87.3109,87.3491,118209.0
2019-12-26 11:00:00,91.7,91.76,91.69,91.73,82691.0,87.3491,87.4062,87.3395,87.3776,82691.0
2019-12-26 11:10:00,91.72,91.74,91.68,91.72,62760.0,87.3681,87.3872,87.33,87.3681,62760.0
2019-12-26 11:20:00,91.73,91.77,91.71,91.71,104202.0,87.3776,87.4157,87.3586,87.3586,104202.0
2019-12-26 11:30:00,91.71,91.73,91.69,91.71,55473.0,87.3586,87.3776,87.3395,87.3586,55473.0
2019-12-26 11:40:00,91.71,91.74,91.69,91.7,31267.0,87.3586,87.3872,87.3395,87.3491,31267.0
2019-12-26 11:50:00,91.71,91.75,91.7,91.73,35676.0,87.3586,87.3967,87.3491,87.3776,35676.0
2019-12-26 12:00:00,91.74,91.75,91.72,91.72,86109.0,87.3872,87.3967,87.3681,87.3681,86109.0
2019-12-26 12:10:00,91.72,91.73,91.62,91.63,251062.0,87.3681,87.3776,87.2728,87.2824,251062.0
2019-12-26 12:20:00,91.63,91.68,91.62,91.68,40396.0,87.2824,87.33,87.2728,87.33,40396.0
2019-12-26 12:30:00,91.68,91.69,91.66,91.67,31026.0,87.33,87.3395,87.3109,87.3205,31026.0
2019-12-26 12:40:00,91.67,91.68,91.66,91.67,93079.0,87.3205,87.33,87.3109,87.3205,93079.0
2019-12-26 12:50:00,91.67,91.68,91.64,91.68,60461.0,87.3205,87.33,87.2919,87.33,60461.0
2019-12-26 13:00:00,91.68,91.7,91.67,91.7,34286.0,87.33,87.3491,87.3205,87.3491,34286.0
2019-12-26 13:10:00,91.69,91.73,91.69,91.73,36583.0,87.3395,87.3776,87.3395,87.3776,36583.0
2019-12-26 13:20:00,91.73,91.74,91.7,91.73,27436.0,87.3776,87.3872,87.3491,87.3776,27436.0
2019-12-26 13:30:00,91.73,91.76,91.71,91.75,44369.0,87.3776,87.4062,87.3586,87.3967,44369.0
2019-12-26 13:40:00,91.75,91.75,91.71,91.73,32141.0,87.3967,87.3967,87.3586,87.3776,32141.0
2019-12-26 13:50:00,91.73,91.76,91.72,91.74,36594.0,87.3776,87.4062,87.3681,87.3872,36594.0
2019-12-26 14:00:00,91.74,91.77,91.73,91.75,48032.0,87.3872,87.4157,87.3776,87.3967,48032.0
2019-12-26 14:10:00,91.75,91.77,91.74,91.75,26153.0,87.3967,87.4157,87.3872,87.3967,26153.0
2019-12-26 14:20:00,91.76,91.76,91.71,91.73,58741.0,87.4062,87.4062,87.3586,87.3776,58741.0
2019-12-26 14:30:00,91.72,91.74,91.71,91.73,28677.0,87.3681,87.3872,87.3586,87.3776,28677.0
2019-12-26 14:40:00,91.72,91.73,91.71,91.72,142092.0,87.3681,87.3776,87.3586,87.3681,142092.0
2019-12-26 14:50:00,91.72,91.76,91.72,91.76,61227.0,87.3681,87.4062,87.3681,87.4062,61227.0
2019-12-26 15:00:00,91.75,91.76,91.71,91.71,87240.0,87.3967,87.4062,87.3586,87.3586,87240.0
2019-12-26 15:10:00,91.72,91.73,91.68,91.7,76950.0,87.3681,87.3776,87.33,87.3491,76950.0
2019-12-26 15:20:00,91.71,91.73,91.66,91.67,108522.0,87.3586,87.3776,87.3109,87.3205,108522.0
2019-12-26 15:30:00,91.67,91.7,91.63,91.7,142820.0,87.3205,87.3491,87.2824,87.3491,142820.0
2019-12-26 15:40:00,91.7,91.8,91.69,91.74,274855.0,87.3491,87.4443,87.3395,87.3872,274855.0
2019-12-26 15:50:00,91.74,91.94,91.72,91.93,574603.0,87.3872,87.5777,87.3681,87.5681,574603.0
2019-12-27 09:30:00,92.28,92.29,92.11,92.15,315320.0,87.9015,87.9111,87.7396,87.7777,315320.0
2019-12-27 09:40:00,92.15,92.22,92.09,92.09,172339.0,87.7777,87.8444,87.7205,87.7205,172339.0
2019-12-27 09:50:00,92.09,92.09,91.73,91.74,219146.0,87.7205,87.7205,87.3776,87.3872,219146.0
2019-12-27 10:00:00,91.74,91.91,91.73,91.89,120347.0,87.3872,87.5491,87.3776,87.53,120347.0
2019-12-27 10:10:00,91.9,92.02,91.88,92.01,170178.0,87.5396,87.6539,87.5205,87.6443,170178.0
2019-12-27 10:20:00,92.01,92.08,91.97,92.02,131334.0,87.6443,87.711,87.6062,87.6539,131334.0
2019-12-27 10:30:00,92.02,92.08,91.98,92.03,132138.0,87.6539,87.711,87.6158,87.6634,132138.0
2019-12-27 10:40:00,92.04,92.06,92.0,92.04,98277.0,87.6729,87.692,87.6348,87.6729,98277.0
2019-12-27 10:50:00,92.04,92.08,92.02,92.03,96226.0,87.6729,87.711,87.6539,87.6634,96226.0
2019-12-27 11:00:00,92.03,92.1,92.02,92.07,87186.0,87.6634,87.7301,87.6539,87.7015,87186.0
2019-12-27 11:10:00,92.08,92.09,92.02,92.04,95359.0,87.711,87.7205,87.6539,87.6729,95359.0
2019-12-27 11:20:00,92.04,92.08,92.03,92.06,92370.0,87.6729,87.711,87.6634,87.692,92370.0
2019-12-27 11:30:00,92.07,92.12,92.06,92.07,126835.0,87.7015,87.7491,87.692,87.7015,126835.0
2019-12-27 11:40:00,92.06,92.13,92.06,92.08,120249.0,87.692,87.7586,87.692,87.711,120249.0
2019-12-27 11:50:00,92.08,92.09,92.0,92.0,92425.0,87.711,87.7205,87.6348,87.6348,92425.0
2019-12-27 12:00:00,92.0,92.04,91.94,91.96,81130.0,87.6348,87.6729,87.5777,87.5967,81130.0
2019-12-27 12:10:00,91.96,92.04,91.95,92.04,40330.0,87.5967,87.6729,87.5872,87.6729,40330.0
2019-12-27 12:20:00,92.04,92.04,91.94,91.98,65361.0,87.6729,87.6729,87.5777,87.6158,65361.0
2019-12-27 12:30:00,91.97,91.98,91.91,91.92,60672.0,87.6062,87.6158,87.5491,87.5586,60672.0
2019-12-27 12:40:00,91.91,92.0,91.89,92.0,56592.0,87.5491,87.6348,87.53,87.6348,56592.0
2019-12-27 12:50:00,91.99,92.0,91.97,92.0,37995.0,87.6253,87.6348,87.6062,87.6348,37995.0
2019-12-27 13:00:00,92.0,92.01,91.96,91.99,40633.0,87.6348,87.6443,87.5967,87.6253,40633.0
2019-12-27 13:10:00,91.99,92.0,91.85,91.85,62171.0,87.6253,87.6348,87.4919,87.4919,62171.0
2019-12-27 13:20:00,91.85,91.9,91.85,91.85,53691.0,87.4919,87.5396,87.4919,87.4919,53691.0
2019-12-27 13:30:00,91.85,91.96,91.85,91.95,58556.0,87.4919,87.5967,87.4919,87.5872,58556.0
2019-12-27 13:40:00,91.96,91.96,91.91,91.91,54862.0,87.5967,87.5967,87.5491,87.5491,54862.0
2019-12-27 13:50:00,91.91,91.97,91.88,91.95,60419.0,87.5491,87.6062,87.5205,87.5872,60419.0
2019-12-27 14:00:00,91.95,91.98,91.94,91.96,84026.0,87.5872,87.6158,87.5777,87.5967,84026.0
2019-12-27 14:10:00,91.96,91.99,91.92,91.98,62632.0,87.5967,87.6253,87.5586,87.6158,62632.0
2019-12-27 14:20:00,91.99,92.02,91.99,92.01,51250.0,87.6253,87.6539,87.6253,87.6443,51250.0
2019-12-27 14:30:00,92.01,92.05,92.0,92.03,41440.0,87.6443,87.6824,87.6348,87.6634,41440.0
2019-12-27 14:40:00,92.03,92.07,92.03,92.06,56781.0,87.6634,87.7015,87.6634,87.692,56781.0
2019-12-27 14:50:00,92.06,92.07,92.04,92.06,64115.0,87.692,87.7015,87.6729,87.692,64115.0
2019-12-27 15:00:00,92.05,92.07,92.0,92.01,96131.0,87.6824,87.7015,87.6348,87.6443,96131.0
2019-12-27 15:10:00,92.01,92.07,92.0,92.06,76045.0,87.6443,87.7015,87.6348,87.692,76045.0
2019-12-27 15:20:00,92.07,92.07,91.97,91.99,164086.0,87.7015,87.7015,87.6062,87.6253,164086.0
2019-12-27 15:30:00,91.99,92.01,91.93,91.94,161203.0,87.6253,87.6443,87.5681,87.5777,161203.0
2019-12-27 15:40:00,91.94,91.95,91.74,91.74,239260.0,87.5777,87.5872,87.3872,87.3872,239260.0
2019-12-27 15:50:00,91.75,91.95,91.68,91.93,619883.0,87.3967,87.5872,87.33,87.5681,619883.0
2019-12-30 09:30:00,91.89,91.9,91.12,91.17,398356.0,87.53,87.5396,86.7966,86.8442,398356.0
2019-12-30 09:40:00,91.18,91.26,90.87,90.87,397201.0,86.8537,86.9299,86.5584,86.5584,397201.0
2019-12-30 09:50:00,90.87,91.08,90.83,90.94,317612.0,86.5584,86.7585,86.5203,86.6251,317612.0
2019-12-30 10:00:00,90.95,91.04,90.88,91.02,178214.0,86.6346,86.7204,86.568,86.7013,178214.0
2019-12-30 10:10:00,91.01,91.03,90.67,90.8,437883.0,86.6918,86.7108,86.3679,86.4918,437883.0
2019-12-30 10:20:00,90.81,90.91,90.77,90.9,213022.0,86.5013,86.5965,86.4632,86.587,213022.0
2019-12-30 10:30:00,90.91,91.07,90.86,91.07,127763.0,86.5965,86.7489,86.5489,86.7489,127763.0
2019-12-30 10:40:00,91.07,91.15,91.04,91.05,145907.0,86.7489,86.8251,86.7204,86.7299,145907.0
2019-12-30 10:50:00,91.05,91.15,91.0,91.13,118767.0,86.7299,86.8251,86.6823,86.8061,118767.0
2019-12-30 11:00:00,91.14,91.14,91.01,91.02,87540.0,86.8156,86.8156,86.6918,86.7013,87540.0
2019-12-30 11:10:00,91.02,91.25,91.01,91.25,129071.0,86.7013,86.9204,86.6918,86.9204,129071.0
2019-12-30 11:20:00,91.25,91.35,91.23,91.33,74608.0,86.9204,87.0157,86.9014,86.9966,74608.0
2019-12-30 11:30:00,91.32,91.35,91.27,91.31,146401.0,86.9871,87.0157,86.9395,86.9776,146401.0
2019-12-30 11:40:00,91.32,91.42,91.27,91.42,132119.0,86.9871,87.0823,86.9395,87.0823,132119.0
2019-12-30 11:50:00,91.41,91.46,91.38,91.41,98206.0,87.0728,87.1204,87.0442,87.0728,98206.0
2019-12-30 12:00:00,91.41,91.52,91.39,91.5,81970.0,87.0728,87.1776,87.0538,87.1585,81970.0
2019-12-30 12:10:00,91.5,91.56,91.48,91.48,60021.0,87.1585,87.2157,87.1395,87.1395,60021.0
2019-12-30 12:20:00,91.48,91.55,91.45,91.53,88591.0,87.1395,87.2062,87.1109,87.1871,88591.0
2019-12-30 12:30:00,91.53,91.6,91.52,91.58,68085.0,87.1871,87.2538,87.1776,87.2347,68085.0
2019-12-30 12:40:00,91.58,91.61,91.55,91.58,33435.0,87.2347,87.2633,87.2062,87.2347,33435.0
2019-12-30 12:50:00,91.58,91.65,91.57,91.57,48108.0,87.2347,87.3014,87.2252,87.2252,48108.0
2019-12-30 13:00:00,91.56,91.6,91.49,91.5,216154.0,87.2157,87.2538,87.149,87.1585,216154.0
2019-12-30 13:10:00,91.5,91.59,91.5,91.53,62394.0,87.1585,87.2443,87.1585,87.1871,62394.0
2019-12-30 13:20:00,91.52,91.56,91.5,91.51,62171.0,87.1776,87.2157,87.1585,87.1681,62171.0
2019-12-30 13:30:00,91.51,91.6,91.5,91.59,37235.0,87.1681,87.2538,87.1585,87.2443,37235.0
2019-12-30 13:40:00,91.6,91.62,91.54,91.56,62723.0,87.2538,87.2728,87.1966,87.2157,62723.0
2019-12-30 13:50:00,91.56,91.66,91.56,91.64,68608.0,87.2157,87.3109,87.2157,87.2919,68608.0
2019-12-30 14:00:00,91.64,91.64,91.48,91.53,93962.0,87.2919,87.2919,87.1395,87.1871,93962.0
2019-12-30 14:10:00,91.53,91.55,91.5,91.55,60485.0,87.1871,87.2062,87.1585,87.2062,60485.0
2019-12-30 14:20:00,91.55,91.56,91.45,91.51,97688.0,87.2062,87.2157,87.1109,87.1681,97688.0
2019-12-30 14:30:00,91.5,91.5,91.39,91.43,70836.0,87.1585,87.1585,87.0538,87.0919,70836.0
2019-12-30 14:40:00,91.43,91.47,91.4,91.46,101611.0,87.0919,87.13,87.0633,87.1204,101611.0
2019-12-30 14:50:00,91.45,91.48,91.42,91.44,102742.0,87.1109,87.1395,87.0823,87.1014,102742.0
2019-12-30 15:00:00,91.43,91.5,91.39,91.46,91894.0,87.0919,87.1585,87.0538,87.1204,91894.0
2019-12-30 15:10:00,91.46,91.5,91.44,91.48,55086.0,87.1204,87.1585,87.1014,87.1395,55086.0
2019-12-30 15:20:00,91.48,91.54,91.48,91.52,74613.0,87.1395,87.1966,87.1395,87.1776,74613.0
2019-12-30 15:30:00,91.53,91.55,91.46,91.49,171910.0,87.1871,87.2062,87.1204,87.149,171910.0
2019-12-30 15:40:00,91.49,91.51,91.41,91.45,234142.0,87.149,87.1681,87.0728,87.1109,234142.0
2019-12-30 15:50:00,91.46,91.46,91.28,91.43,1320414.0,87.1204,87.1204,86.949,87.0919,1320414.0
2019-12-31 09:30:00,91.07,91.62,90.95,91.55,604893.0,86.7489,87.2728,86.6346,87.2062,604893.0
2019-12-31 09:40:00,91.55,91.61,91.45,91.59,168973.0,87.2062,87.2633,87.1109,87.2443,168973.0
2019-12-31 09:50:00,91.57,91.57,91.46,91.5,78368.0,87.2252,87.2252,87.1204,87.1585,78368.0
2019-12-31 10:00:00,91.5,91.55,91.25,91.34,119532.0,87.1585,87.2062,86.9204,87.0061,119532.0
2019-12-31 10:10:00,91.34,91.42,91.31,91.4,78896.0,87.0061,87.0823,86.9776,87.0633,78896.0
2019-12-31 10:20:00,91.39,91.39,91.25,91.25,97559.0,87.0538,87.0538,86.9204,86.9204,97559.0
2019-12-31 10:30:00,91.25,91.36,91.23,91.33,162374.0,86.9204,87.0252,86.9014,86.9966,162374.0
2019-12-31 10:40:00,91.32,91.34,91.19,91.2,73095.0,86.9871,87.0061,86.8633,86.8728,73095.0
2019-12-31 10:50:00,91.21,91.26,91.17,91.21,95526.0,86.8823,86.9299,86.8442,86.8823,95526.0
2019-12-31 11:00:00,91.2,91.31,91.19,91.3,310125.0,86.8728,86.9776,86.8633,86.968,310125.0
2019-12-31 11:10:00,91.29,91.33,91.22,91.3,166599.0,86.9585,86.9966,86.8918,86.968,166599.0
2019-12-31 11:20:00,91.29,91.3,91.2,91.2,66667.0,86.9585,86.968,86.8728,86.8728,66667.0
2019-12-31 11:30:00,91.2,91.25,91.13,91.25,71804.0,86.8728,86.9204,86.8061,86.9204,71804.0
2019-12-31 11:40:00,91.24,91.35,91.22,91.32,136528.0,86.9109,87.0157,86.8918,86.9871,136528.0
2019-12-31 11:50:00,91.32,91.35,91.28,91.3,72102.0,86.9871,87.0157,86.949,86.968,72102.0
2019-12-31 12:00:00,91.29,91.35,91.26,91.31,92543.0,86.9585,87.0157,86.9299,86.9776,92543.0
2019-12-31 12:10:00,91.31,91.32,91.26,91.27,49056.0,86.9776,86.9871,86.9299,86.9395,49056.0
2019-12-31 12:20:00,91.27,91.31,91.25,91.31,106839.0,86.9395,86.9776,86.9204,86.9776,106839.0
2019-12-31 12:30:00,91.31,91.37,91.3,91.33,125250.0,86.9776,87.0347,86.968,86.9966,125250.0
2019-12-31 12:40:00,91.34,91.37,91.32,91.35,117224.0,87.0061,87.0347,86.9871,87.0157,117224.0
2019-12-31 12:50:00,91.34,91.37,91.32,91.33,43013.0,87.0061,87.0347,86.9871,86.9966,43013.0
2019-12-31 13:00:00,91.32,91.36,91.31,91.36,35559.0,86.9871,87.0252,86.9776,87.0252,35559.0
2019-12-31 13:10:00,91.35,91.37,91.3,91.31,43638.0,87.0157,87.0347,86.968,86.9776,43638.0
2019-12-31 13:20:00,91.31,91.34,91.31,91.31,34900.0,86.9776,87.0061,86.9776,86.9776,34900.0
2019-12-31 13:30:00,91.32,91.38,91.32,91.38,48483.0,86.9871,87.0442,86.9871,87.0442,48483.0
2019-12-31 13:40:00,91.38,91.41,91.37,91.4,49990.0,87.0442,87.0728,87.0347,87.0633,49990.0
2019-12-31 13:50:00,91.4,91.41,91.38,91.39,44812.0,87.0633,87.0728,87.0442,87.0538,44812.0
2019-12-31 14:00:00,91.39,91.4,91.35,91.36,79881.0,87.0538,87.0633,87.0157,87.0252,79881.0
2019-12-31 14:10:00,91.37,91.37,91.29,91.34,148869.0,87.0347,87.0347,86.9585,87.0061,148869.0
2019-12-31 14:20:00,91.33,91.41,91.33,91.41,72107.0,86.9966,87.0728,86.9966,87.0728,72107.0
2019-12-31 14:30:00,91.41,91.43,91.4,91.4,86329.0,87.0728,87.0919,87.0633,87.0633,86329.0
2019-12-31 14:40:00,91.41,91.47,91.4,91.45,130895.0,87.0728,87.13,87.0633,87.1109,130895.0
2019-12-31 14:50:00,91.44,91.45,91.41,91.43,82536.0,87.1014,87.1109,87.0728,87.0919,82536.0
2019-12-31 15:00:00,91.44,91.49,91.41,91.47,87879.0,87.1014,87.149,87.0728,87.13,87879.0
2019-12-31 15:10:00,91.47,91.58,91.46,91.53,148303.0,87.13,87.2347,87.1204,87.1871,148303.0
2019-12-31 15:20:00,91.54,91.57,91.51,91.56,94460.0,87.1966,87.2252,87.1681,87.2157,94460.0
2019-12-31 15:30:00,91.56,91.59,91.55,91.58,75976.0,87.2157,87.2443,87.2062,87.2347,75976.0
2019-12-31 15:40:00,91.58,91.65,91.58,91.6,191499.0,87.2347,87.3014,87.2347,87.2538,191499.0
2019-12-31 15:50:00,91.61,91.77,91.53,91.69,892064.0,87.2633,87.4157,87.1871,87.3395,892064.0
2020-01-02 09:30:00,92.5,92.84,92.32,92.8,522305.0,88.1111,88.435,87.9396,88.3969,522305.0
2020-01-02 09:40:00,92.8,92.89,92.76,92.78,304658.0,88.3969,88.4826,88.3588,88.3778,304658.0
2020-01-02 09:50:00,92.78,92.97,92.73,92.96,242437.0,88.3778,88.5588,88.3302,88.5493,242437.0
2020-01-02 10:00:00,92.97,92.97,92.82,92.89,348913.0,88.5588,88.5588,88.4159,88.4826,348913.0
2020-01-02 10:10:00,92.89,92.92,92.57,92.64,329104.0,88.4826,88.5112,88.1778,88.2445,329104.0
2020-01-02 10:20:00,92.64,92.7,92.52,92.69,197932.0,88.2445,88.3016,88.1301,88.2921,197932.0
2020-01-02 10:30:00,92.7,92.71,92.56,92.59,204770.0,88.3016,88.3111,88.1682,88.1968,204770.0
2020-01-02 10:40:00,92.59,92.69,92.58,92.65,137361.0,88.1968,88.2921,88.1873,88.254,137361.0
2020-01-02 10:50:00,92.66,92.8,92.63,92.79,166462.0,88.2635,88.3969,88.2349,88.3873,166462.0
2020-01-02 11:00:00,92.78,92.81,92.73,92.81,171427.0,88.3778,88.4064,88.3302,88.4064,171427.0
2020-01-02 11:10:00,92.8,92.84,92.76,92.78,172970.0,88.3969,88.435,88.3588,88.3778,172970.0
2020-01-02 11:20:00,92.78,92.82,92.75,92.77,156743.0,88.3778,88.4159,88.3492,88.3683,156743.0
2020-01-02 11:30:00,92.77,92.77,92.52,92.65,251077.0,88.3683,88.3683,88.1301,88.254,251077.0
2020-01-02 11:40:00,92.65,92.75,92.63,92.73,190886.0,88.254,88.3492,88.2349,88.3302,190886.0
2020-01-02 11:50:00,92.73,92.79,92.72,92.78,143864.0,88.3302,88.3873,88.3207,88.3778,143864.0
2020-01-02 12:00:00,92.79,92.8,92.75,92.79,197737.0,88.3873,88.3969,88.3492,88.3873,197737.0
2020-01-02 12:10:00,92.78,92.86,92.78,92.85,158977.0,88.3778,88.454,88.3778,88.4445,158977.0
2020-01-02 12:20:00,92.84,92.88,92.82,92.83,296410.0,88.435,88.4731,88.4159,88.4254,296410.0
2020-01-02 12:30:00,92.84,92.93,92.83,92.93,112472.0,88.435,88.5207,88.4254,88.5207,112472.0
2020-01-02 12:40:00,92.92,92.97,92.91,92.92,173782.0,88.5112,88.5588,88.5016,88.5112,173782.0
2020-01-02 12:50:00,92.93,92.97,92.91,92.95,108657.0,88.5207,88.5588,88.5016,88.5397,108657.0
2020-01-02 13:00:00,92.95,92.95,92.86,92.89,98748.0,88.5397,88.5397,88.454,88.4826,98748.0
2020-01-02 13:10:00,92.88,92.89,92.83,92.84,84184.0,88.4731,88.4826,88.4254,88.435,84184.0
2020-01-02 13:20:00,92.83,92.88,92.82,92.86,106411.0,88.4254,88.4731,88.4159,88.454,106411.0
2020-01-02 13:30:00,92.87,92.88,92.84,92.85,106791.0,88.4635,88.4731,88.435,88.4445,106791.0
2020-01-02 13:40:00,92.85,92.89,92.81,92.88,106476.0,88.4445,88.4826,88.4064,88.4731,106476.0
2020-01-02 13:50:00,92.88,92.91,92.85,92.9,102632.0,88.4731,88.5016,88.4445,88.4921,102632.0
2020-01-02 14:00:00,92.91,92.95,92.9,92.92,66764.0,88.5016,88.5397,88.4921,88.5112,66764.0
2020-01-02 14:10:00,92.92,92.96,92.9,92.95,252611.0,88.5112,88.5493,88.4921,88.5397,252611.0
2020-01-02 14:20:00,92.96,93.03,92.95,93.0,132799.0,88.5493,88.6159,88.5397,88.5874,132799.0
2020-01-02 14:30:00,93.01,93.02,92.96,92.98,133126.0,88.5969,88.6064,88.5493,88.5683,133126.0
2020-01-02 14:40:00,92.98,93.06,92.98,93.04,226659.0,88.5683,88.6445,88.5683,88.6255,226659.0
2020-01-02 14:50:00,93.05,93.08,93.03,93.06,177739.0,88.635,88.6636,88.6159,88.6445,177739.0
2020-01-02 15:00:00,93.06,93.08,93.03,93.04,556475.0,88.6445,88.6636,88.6159,88.6255,556475.0
2020-01-02 15:10:00,93.04,93.12,93.04,93.07,594968.0,88.6255,88.7017,88.6255,88.654,594968.0
2020-01-02 15:20:00,93.08,93.13,93.07,93.07,583562.0,88.6636,88.7112,88.654,88.654,583562.0
2020-01-02 15:30:00,93.08,93.15,93.05,93.12,555612.0,88.6636,88.7303,88.635,88.7017,555612.0
2020-01-02 15:40:00,93.13,93.17,93.1,93.17,736700.0,88.7112,88.7493,88.6826,88.7493,736700.0
2020-01-02 15:50:00,93.17,93.38,93.16,93.38,1724380.0,88.7493,88.9493,88.7398,88.9493,1724380.0
2020-01-03 09:30:00,92.03,92.73,92.02,92.67,919415.0,87.6634,88.3302,87.6539,88.273,919415.0
2020-01-03 09:40:00,92.67,92.9,92.65,92.76,425307.0,88.273,88.4921,88.254,88.3588,425307.0
2020-01-03 09:50:00,92.76,92.78,92.54,92.69,397922.0,88.3588,88.3778,88.1492,88.2921,397922.0
2020-01-03 10:00:00,92.62,92.69,92.41,92.58,512592.0,88.2254,88.2921,88.0254,88.1873,512592.0
2020-01-03 10:10:00,92.59,92.69,92.54,92.54,272804.0,88.1968,88.2921,88.1492,88.1492,272804.0
2020-01-03 10:20:00,92.54,92.65,92.47,92.65,121838.0,88.1492,88.254,88.0825,88.254,121838.0
2020-01-03 10:30:00,92.65,92.68,92.55,92.58,129248.0,88.254,88.2826,88.1587,88.1873,129248.0
2020-01-03 10:40:00,92.58,92.71,92.58,92.64,111344.0,88.1873,88.3111,88.1873,88.2445,111344.0
2020-01-03 10:50:00,92.64,92.64,92.49,92.51,100412.0,88.2445,88.2445,88.1016,88.1206,100412.0
2020-01-03 11:00:00,92.52,92.53,92.43,92.43,85288.0,88.1301,88.1397,88.0444,88.0444,85288.0
2020-01-03 11:10:00,92.42,92.52,92.37,92.48,180040.0,88.0349,88.1301,87.9873,88.092,180040.0
2020-01-03 11:20:00,92.48,92.57,92.47,92.54,72602.0,88.092,88.1778,88.0825,88.1492,72602.0
2020-01-03 11:30:00,92.54,92.64,92.52,92.64,96242.0,88.1492,88.2445,88.1301,88.2445,96242.0
2020-01-03 11:40:00,92.64,92.7,92.62,92.67,120862.0,88.2445,88.3016,88.2254,88.273,120862.0
2020-01-03 11:50:00,92.67,92.77,92.67,92.73,85005.0,88.273,88.3683,88.273,88.3302,85005.0
2020-01-03 12:00:00,92.74,92.93,92.73,92.87,152178.0,88.3397,88.5207,88.3302,88.4635,152178.0
2020-01-03 12:10:00,92.86,92.89,92.77,92.81,95338.0,88.454,88.4826,88.3683,88.4064,95338.0
2020-01-03 12:20:00,92.81,92.84,92.78,92.78,76386.0,88.4064,88.435,88.3778,88.3778,76386.0
2020-01-03 12:30:00,92.78,92.88,92.76,92.88,48537.0,88.3778,88.4731,88.3588,88.4731,48537.0
2020-01-03 12:40:00,92.88,92.94,92.85,92.93,103232.0,88.4731,88.5302,88.4445,88.5207,103232.0
2020-01-03 12:50:00,92.94,92.98,92.87,92.89,69886.0,88.5302,88.5683,88.4635,88.4826,69886.0
2020-01-03 13:00:00,92.89,92.93,92.86,92.87,62263.0,88.4826,88.5207,88.454,88.4635,62263.0
2020-01-03 13:10:00,92.86,92.89,92.78,92.78,73522.0,88.454,88.4826,88.3778,88.3778,73522.0
2020-01-03 13:20:00,92.79,92.9,92.78,92.87,77831.0,88.3873,88.4921,88.3778,88.4635,77831.0
2020-01-03 13:30:00,92.88,92.9,92.54,92.7,422782.0,88.4731,88.4921,88.1492,88.3016,422782.0
2020-01-03 13:40:00,92.7,92.79,92.67,92.78,222745.0,88.3016,88.3873,88.273,88.3778,222745.0
2020-01-03 13:50:00,92.78,92.8,92.69,92.73,100250.0,88.3778,88.3969,88.2921,88.3302,100250.0
2020-01-03 14:00:00,92.72,92.78,92.59,92.59,164410.0,88.3207,88.3778,88.1968,88.1968,164410.0
2020-01-03 14:10:00,92.59,92.66,92.55,92.62,71564.0,88.1968,88.2635,88.1587,88.2254,71564.0
2020-01-03 14:20:00,92.61,92.62,92.56,92.61,93399.0,88.2159,88.2254,88.1682,88.2159,93399.0
2020-01-03 14:30:00,92.61,92.71,92.6,92.7,76947.0,88.2159,88.3111,88.2063,88.3016,76947.0
2020-01-03 14:40:00,92.7,92.72,92.68,92.72,103024.0,88.3016,88.3207,88.2826,88.3207,103024.0
2020-01-03 14:50:00,92.72,92.82,92.71,92.8,98796.0,88.3207,88.4159,88.3111,88.3969,98796.0
2020-01-03 15:00:00,92.79,92.89,92.76,92.8,249516.0,88.3873,88.4826,88.3588,88.3969,249516.0
2020-01-03 15:10:00,92.8,92.81,92.69,92.73,147005.0,88.3969,88.4064,88.2921,88.3302,147005.0
2020-01-03 15:20:00,92.73,92.77,92.64,92.64,186792.0,88.3302,88.3683,88.2445,88.2445,186792.0
2020-01-03 15:30:00,92.64,92.65,92.53,92.54,186970.0,88.2445,88.254,88.1397,88.1492,186970.0
2020-01-03 15:40:00,92.54,92.6,92.48,92.54,311337.0,88.1492,88.2063,88.092,88.1492,311337.0
2020-01-03 15:50:00,92.53,92.63,92.35,92.35,1748662.0,88.1397,88.2349,87.9682,87.9682,1748662.0
2020-01-06 09:30:00,91.42,91.72,91.25,91.68,580787.0,87.0823,87.3681,86.9204,87.33,580787.0
2020-01-06 09:40:00,91.69,91.92,91.65,91.86,397681.0,87.3395,87.5586,87.3014,87.5015,397681.0
2020-01-06 09:50:00,91.87,92.08,91.83,92.05,271069.0,87.511,87.711,87.4729,87.6824,271069.0
2020-01-06 10:00:00,92.06,92.09,91.98,92.02,228177.0,87.692,87.7205,87.6158,87.6539,228177.0
2020-01-06 10:10:00,92.02,92.12,92.01,92.09,128766.0,87.6539,87.7491,87.6443,87.7205,128766.0
2020-01-06 10:20:00,92.09,92.23,92.06,92.22,99908.0,87.7205,87.8539,87.692,87.8444,99908.0
2020-01-06 10:30:00,92.23,92.24,92.14,92.14,86102.0,87.8539,87.8634,87.7682,87.7682,86102.0
2020-01-06 10:40:00,92.14,92.39,92.13,92.36,275415.0,87.7682,88.0063,87.7586,87.9777,275415.0
2020-01-06 10:50:00,92.37,92.39,92.29,92.3,163042.0,87.9873,88.0063,87.9111,87.9206,163042.0
2020-01-06 11:00:00,92.31,92.36,92.25,92.34,82259.0,87.9301,87.9777,87.873,87.9587,82259.0
2020-01-06 11:10:00,92.35,92.45,92.35,92.37,93492.0,87.9682,88.0635,87.9682,87.9873,93492.0
2020-01-06 11:20:00,92.37,92.41,92.28,92.34,94575.0,87.9873,88.0254,87.9015,87.9587,94575.0
2020-01-06 11:30:00,92.34,92.42,92.32,92.34,98517.0,87.9587,88.0349,87.9396,87.9587,98517.0
2020-01-06 11:40:00,92.34,92.36,92.25,92.25,37443.0,87.9587,87.9777,87.873,87.873,37443.0
2020-01-06 11:50:00,92.24,92.26,92.19,92.21,81673.0,87.8634,87.8825,87.8158,87.8349,81673.0
2020-01-06 12:00:00,92.21,92.22,92.13,92.16,103594.0,87.8349,87.8444,87.7586,87.7872,103594.0
2020-01-06 12:10:00,92.16,92.19,92.03,92.06,89413.0,87.7872,87.8158,87.6634,87.692,89413.0
2020-01-06 12:20:00,92.06,92.15,92.04,92.13,66797.0,87.692,87.7777,87.6729,87.7586,66797.0
2020-01-06 12:30:00,92.13,92.16,92.1,92.11,101121.0,87.7586,87.7872,87.7301,87.7396,101121.0
2020-01-06 12:40:00,92.11,92.19,92.1,92.12,44411.0,87.7396,87.8158,87.7301,87.7491,44411.0
2020-01-06 12:50:00,92.13,92.15,92.07,92.15,44581.0,87.7586,87.7777,87.7015,87.7777,44581.0
2020-01-06 13:00:00,92.15,92.24,92.12,92.2,137356.0,87.7777,87.8634,87.7491,87.8253,137356.0
2020-01-06 13:10:00,92.21,92.27,92.2,92.22,50305.0,87.8349,87.892,87.8253,87.8444,50305.0
2020-01-06 13:20:00,92.22,92.27,92.19,92.26,105624.0,87.8444,87.892,87.8158,87.8825,105624.0
2020-01-06 13:30:00,92.26,92.27,92.22,92.23,140153.0,87.8825,87.892,87.8444,87.8539,140153.0
2020-01-06 13:40:00,92.23,92.28,92.23,92.26,90099.0,87.8539,87.9015,87.8539,87.8825,90099.0
2020-01-06 13:50:00,92.25,92.28,92.23,92.25,114767.0,87.873,87.9015,87.8539,87.873,114767.0
2020-01-06 14:00:00,92.25,92.31,92.2,92.29,93354.0,87.873,87.9301,87.8253,87.9111,93354.0
2020-01-06 14:10:00,92.31,92.43,92.3,92.41,98390.0,87.9301,88.0444,87.9206,88.0254,98390.0
2020-01-06 14:20:00,92.41,92.44,92.35,92.38,164216.0,88.0254,88.0539,87.9682,87.9968,164216.0
2020-01-06 14:30:00,92.38,92.39,92.32,92.33,141377.0,87.9968,88.0063,87.9396,87.9492,141377.0
2020-01-06 14:40:00,92.33,92.35,92.32,92.34,69009.0,87.9492,87.9682,87.9396,87.9587,69009.0
2020-01-06 14:50:00,92.34,92.39,92.33,92.38,79872.0,87.9587,88.0063,87.9492,87.9968,79872.0
2020-01-06 15:00:00,92.39,92.4,92.32,92.36,113332.0,88.0063,88.0158,87.9396,87.9777,113332.0
2020-01-06 15:10:00,92.35,92.42,92.34,92.38,276643.0,87.9682,88.0349,87.9587,87.9968,276643.0
2020-01-06 15:20:00,92.38,92.43,92.35,92.36,81388.0,87.9968,88.0444,87.9682,87.9777,81388.0
2020-01-06 15:30:00,92.35,92.42,92.32,92.42,132824.0,87.9682,88.0349,87.9396,88.0349,132824.0
2020-01-06 15:40:00,92.42,92.52,92.4,92.51,248912.0,88.0349,88.1301,88.0158,88.1206,248912.0
2020-01-06 15:50:00,92.51,92.66,92.51,92.62,1165992.0,88.1206,88.2635,88.1206,88.2254,1165992.0
2020-01-07 09:30:00,92.72,92.87,92.51,92.54,575616.0,88.3207,88.4635,88.1206,88.1492,575616.0
2020-01-07 09:40:00,92.54,92.58,92.38,92.53,461190.0,88.1492,88.1873,87.9968,88.1397,461190.0
2020-01-07 09:50:00,92.52,92.67,92.44,92.61,406949.0,88.1301,88.273,88.0539,88.2159,406949.0
2020-01-07 10:00:00,92.62,92.73,92.61,92.64,277989.0,88.2254,88.3302,88.2159,88.2445,277989.0
2020-01-07 10:10:00,92.65,92.7,92.62,92.66,114148.0,88.254,88.3016,88.2254,88.2635,114148.0
2020-01-07 10:20:00,92.66,92.73,92.53,92.65,124730.0,88.2635,88.3302,88.1397,88.254,124730.0
2020-01-07 10:30:00,92.65,92.73,92.45,92.62,249755.0,88.254,88.3302,88.0635,88.2254,249755.0
2020-01-07 10:40:00,92.62,92.7,92.58,92.68,189751.0,88.2254,88.3016,88.1873,88.2826,189751.0
2020-01-07 10:50:00,92.68,92.88,92.63,92.86,236176.0,88.2826,88.4731,88.2349,88.454,236176.0
2020-01-07 11:00:00,92.86,92.95,92.84,92.87,149991.0,88.454,88.5397,88.435,88.4635,149991.0
2020-01-07 11:10:00,92.87,92.91,92.83,92.87,148101.0,88.4635,88.5016,88.4254,88.4635,148101.0
2020-01-07 11:20:00,92.88,92.98,92.83,92.94,143012.0,88.4731,88.5683,88.4254,88.5302,143012.0
2020-01-07 11:30:00,92.93,92.94,92.8,92.85,110218.0,88.5207,88.5302,88.3969,88.4445,110218.0
2020-01-07 11:40:00,92.86,92.86,92.73,92.74,70638.0,88.454,88.454,88.3302,88.3397,70638.0
2020-01-07 11:50:00,92.75,92.8,92.72,92.8,119765.0,88.3492,88.3969,88.3207,88.3969,119765.0
2020-01-07 12:00:00,92.8,92.83,92.78,92.79,55726.0,88.3969,88.4254,88.3778,88.3873,55726.0
2020-01-07 12:10:00,92.79,92.88,92.72,92.87,58002.0,88.3873,88.4731,88.3207,88.4635,58002.0
2020-01-07 12:20:00,92.86,92.9,92.86,92.88,29571.0,88.454,88.4921,88.454,88.4731,29571.0
2020-01-07 12:30:00,92.88,92.88,92.79,92.81,50087.0,88.4731,88.4731,88.3873,88.4064,50087.0
2020-01-07 12:40:00,92.8,92.83,92.76,92.78,54495.0,88.3969,88.4254,88.3588,88.3778,54495.0
2020-01-07 12:50:00,92.77,92.87,92.77,92.84,62477.0,88.3683,88.4635,88.3683,88.435,62477.0
2020-01-07 13:00:00,92.84,92.92,92.83,92.91,48662.0,88.435,88.5112,88.4254,88.5016,48662.0
2020-01-07 13:10:00,92.92,92.94,92.88,92.9,99232.0,88.5112,88.5302,88.4731,88.4921,99232.0
2020-01-07 13:20:00,92.9,92.91,92.81,92.84,55466.0,88.4921,88.5016,88.4064,88.435,55466.0
2020-01-07 13:30:00,92.84,92.89,92.82,92.83,34329.0,88.435,88.4826,88.4159,88.4254,34329.0
2020-01-07 13:40:00,92.83,92.85,92.78,92.8,42006.0,88.4254,88.4445,88.3778,88.3969,42006.0
2020-01-07 13:50:00,92.79,92.84,92.77,92.84,52818.0,88.3873,88.435,88.3683,88.435,52818.0
2020-01-07 14:00:00,92.84,92.85,92.72,92.73,72578.0,88.435,88.4445,88.3207,88.3302,72578.0
2020-01-07 14:10:00,92.73,92.73,92.59,92.63,107187.0,88.3302,88.3302,88.1968,88.2349,107187.0
2020-01-07 14:20:00,92.63,92.68,92.62,92.67,52987.0,88.2349,88.2826,88.2254,88.273,52987.0
2020-01-07 14:30:00,92.67,92.73,92.62,92.63,103142.0,88.273,88.3302,88.2254,88.2349,103142.0
2020-01-07 14:40:00,92.63,92.71,92.62,92.7,124113.0,88.2349,88.3111,88.2254,88.3016,124113.0
2020-01-07 14:50:00,92.7,92.73,92.68,92.7,125755.0,88.3016,88.3302,88.2826,88.3016,125755.0
2020-01-07 15:00:00,92.7,92.77,92.69,92.77,140708.0,88.3016,88.3683,88.2921,88.3683,140708.0
2020-01-07 15:10:00,92.77,92.82,92.76,92.79,206674.0,88.3683,88.4159,88.3588,88.3873,206674.0
2020-01-07 15:20:00,92.79,92.8,92.75,92.8,171520.0,88.3873,88.3969,88.3492,88.3969,171520.0
2020-01-07 15:30:00,92.79,92.79,92.71,92.71,175543.0,88.3873,88.3873,88.3111,88.3111,175543.0
2020-01-07 15:40:00,92.72,92.76,92.69,92.7,231722.0,88.3207,88.3588,88.2921,88.3016,231722.0
2020-01-07 15:50:00,92.7,92.7,92.45,92.52,926617.0,88.3016,88.3016,88.0635,88.1301,926617.0
2020-01-08 09:30:00,92.62,92.77,92.45,92.76,336492.0,88.2254,88.3683,88.0635,88.3588,336492.0
2020-01-08 09:40:00,92.74,92.82,92.7,92.78,157004.0,88.3397,88.4159,88.3016,88.3778,157004.0
2020-01-08 09:50:00,92.77,92.91,92.73,92.9,137624.0,88.3683,88.5016,88.3302,88.4921,137624.0
2020-01-08 10:00:00,92.9,92.93,92.83,92.84,70828.0,88.4921,88.5207,88.4254,88.435,70828.0
2020-01-08 10:10:00,92.83,92.96,92.81,92.93,120051.0,88.4254,88.5493,88.4064,88.5207,120051.0
2020-01-08 10:20:00,92.94,92.97,92.88,92.89,114701.0,88.5302,88.5588,88.4731,88.4826,114701.0
2020-01-08 10:30:00,92.89,92.95,92.82,92.89,224264.0,88.4826,88.5397,88.4159,88.4826,224264.0
2020-01-08 10:40:00,92.88,92.9,92.65,92.71,142983.0,88.4731,88.4921,88.254,88.3111,142983.0
2020-01-08 10:50:00,92.7,92.84,92.69,92.82,101797.0,88.3016,88.435,88.2921,88.4159,101797.0
2020-01-08 11:00:00,92.81,92.89,92.71,92.89,130824.0,88.4064,88.4826,88.3111,88.4826,130824.0
2020-01-08 11:10:00,92.89,92.99,92.88,92.98,98528.0,88.4826,88.5778,88.4731,88.5683,98528.0
2020-01-08 11:20:00,92.98,93.16,92.8,93.07,364818.0,88.5683,88.7398,88.3969,88.654,364818.0
2020-01-08 11:30:00,93.07,93.28,92.9,93.26,457607.0,88.654,88.8541,88.4921,88.835,457607.0
2020-01-08 11:40:00,93.26,93.46,93.25,93.43,400267.0,88.835,89.0255,88.8255,88.997,400267.0
2020-01-08 11:50:00,93.43,93.46,93.34,93.36,149177.0,88.997,89.0255,88.9112,88.9303,149177.0
2020-01-08 12:00:00,93.36,93.48,93.36,93.45,110957.0,88.9303,89.0446,88.9303,89.016,110957.0
2020-01-08 12:10:00,93.46,93.48,93.39,93.45,126696.0,89.0255,89.0446,88.9589,89.016,126696.0
2020-01-08 12:20:00,93.45,93.54,93.43,93.52,231421.0,89.016,89.1017,88.997,89.0827,231421.0
2020-01-08 12:30:00,93.53,93.59,93.41,93.48,106734.0,89.0922,89.1494,88.9779,89.0446,106734.0
2020-01-08 12:40:00,93.47,93.56,93.45,93.55,134113.0,89.0351,89.1208,89.016,89.1113,134113.0
2020-01-08 12:50:00,93.55,93.59,93.51,93.55,107803.0,89.1113,89.1494,89.0732,89.1113,107803.0
2020-01-08 13:00:00,93.55,93.59,93.5,93.53,88767.0,89.1113,89.1494,89.0636,89.0922,88767.0
2020-01-08 13:10:00,93.52,93.54,93.45,93.48,106684.0,89.0827,89.1017,89.016,89.0446,106684.0
2020-01-08 13:20:00,93.48,93.54,93.45,93.53,75187.0,89.0446,89.1017,89.016,89.0922,75187.0
2020-01-08 13:30:00,93.53,93.58,93.52,93.57,128338.0,89.0922,89.1399,89.0827,89.1303,128338.0
2020-01-08 13:40:00,93.57,93.58,93.53,93.56,83178.0,89.1303,89.1399,89.0922,89.1208,83178.0
2020-01-08 13:50:00,93.56,93.57,93.46,93.48,123580.0,89.1208,89.1303,89.0255,89.0446,123580.0
2020-01-08 14:00:00,93.48,93.59,93.48,93.58,125070.0,89.0446,89.1494,89.0446,89.1399,125070.0
2020-01-08 14:10:00,93.57,93.6,93.55,93.59,115808.0,89.1303,89.1589,89.1113,89.1494,115808.0
2020-01-08 14:20:00,93.58,93.62,93.54,93.56,133616.0,89.1399,89.178,89.1017,89.1208,133616.0
2020-01-08 14:30:00,93.56,93.57,93.52,93.55,159428.0,89.1208,89.1303,89.0827,89.1113,159428.0
2020-01-08 14:40:00,93.55,93.62,93.54,93.62,124345.0,89.1113,89.178,89.1017,89.178,124345.0
2020-01-08 14:50:00,93.61,93.69,93.59,93.69,136996.0,89.1684,89.2446,89.1494,89.2446,136996.0
2020-01-08 15:00:00,93.68,93.8,93.68,93.79,240187.0,89.2351,89.3494,89.2351,89.3399,240187.0
2020-01-08 15:10:00,93.79,93.88,93.78,93.85,296807.0,89.3399,89.4256,89.3304,89.397,296807.0
2020-01-08 15:20:00,93.85,93.92,93.83,93.89,326228.0,89.397,89.4637,89.378,89.4351,326228.0
2020-01-08 15:30:00,93.9,93.91,93.82,93.87,430582.0,89.4447,89.4542,89.3685,89.4161,430582.0
2020-01-08 15:40:00,93.87,93.87,93.53,93.53,1283834.0,89.4161,89.4161,89.0922,89.0922,1283834.0
2020-01-08 15:50:00,93.53,93.59,93.39,93.5,2178847.0,89.0922,89.1494,88.9589,89.0636,2178847.0
2020-01-09 09:30:00,94.37,94.63,94.35,94.55,559204.0,89.8924,90.14,89.8733,90.0638,559204.0
2020-01-09 09:40:00,94.55,94.56,94.28,94.36,406333.0,90.0638,90.0734,89.8066,89.8828,406333.0
2020-01-09 09:50:00,94.36,94.46,94.3,94.38,200574.0,89.8828,89.9781,89.8257,89.9019,200574.0
2020-01-09 10:00:00,94.38,94.41,94.24,94.27,167768.0,89.9019,89.9305,89.7685,89.7971,167768.0
2020-01-09 10:10:00,94.27,94.39,94.26,94.38,124912.0,89.7971,89.9114,89.7876,89.9019,124912.0
2020-01-09 10:20:00,94.37,94.39,94.29,94.3,409484.0,89.8924,89.9114,89.8162,89.8257,409484.0
2020-01-09 10:30:00,94.29,94.46,94.28,94.46,221837.0,89.8162,89.9781,89.8066,89.9781,221837.0
2020-01-09 10:40:00,94.45,94.47,94.38,94.45,78889.0,89.9686,89.9876,89.9019,89.9686,78889.0
2020-01-09 10:50:00,94.45,94.51,94.45,94.47,52337.0,89.9686,90.0257,89.9686,89.9876,52337.0
2020-01-09 11:00:00,94.47,94.52,94.46,94.48,66372.0,89.9876,90.0352,89.9781,89.9971,66372.0
2020-01-09 11:10:00,94.47,94.53,94.45,94.53,73986.0,89.9876,90.0448,89.9686,90.0448,73986.0
2020-01-09 11:20:00,94.54,94.55,94.41,94.47,94679.0,90.0543,90.0638,89.9305,89.9876,94679.0
2020-01-09 11:30:00,94.47,94.55,94.46,94.54,88355.0,89.9876,90.0638,89.9781,90.0543,88355.0
2020-01-09 11:40:00,94.54,94.59,94.5,94.59,152224.0,90.0543,90.1019,90.0162,90.1019,152224.0
2020-01-09 11:50:00,94.6,94.62,94.5,94.56,94850.0,90.1115,90.1305,90.0162,90.0734,94850.0
2020-01-09 12:00:00,94.56,94.57,94.49,94.49,68563.0,90.0734,90.0829,90.0067,90.0067,68563.0
2020-01-09 12:10:00,94.5,94.51,94.41,94.44,65396.0,90.0162,90.0257,89.9305,89.959,65396.0
2020-01-09 12:20:00,94.43,94.43,94.22,94.26,95034.0,89.9495,89.9495,89.7495,89.7876,95034.0
2020-01-09 12:30:00,94.26,94.27,94.03,94.07,118319.0,89.7876,89.7971,89.5685,89.6066,118319.0
2020-01-09 12:40:00,94.06,94.1,93.89,94.1,401656.0,89.5971,89.6352,89.4351,89.6352,401656.0
2020-01-09 12:50:00,94.1,94.17,94.07,94.16,87277.0,89.6352,89.7019,89.6066,89.6923,87277.0
2020-01-09 13:00:00,94.17,94.26,94.14,94.21,90761.0,89.7019,89.7876,89.6733,89.74,90761.0
2020-01-09 13:10:00,94.2,94.34,94.17,94.24,109418.0,89.7304,89.8638,89.7019,89.7685,109418.0
2020-01-09 13:20:00,94.25,94.31,94.18,94.31,115766.0,89.7781,89.8352,89.7114,89.8352,115766.0
2020-01-09 13:30:00,94.31,94.35,94.28,94.33,83332.0,89.8352,89.8733,89.8066,89.8543,83332.0
2020-01-09 13:40:00,94.33,94.41,94.31,94.41,89349.0,89.8543,89.9305,89.8352,89.9305,89349.0
2020-01-09 13:50:00,94.41,94.45,94.35,94.37,137865.0,89.9305,89.9686,89.8733,89.8924,137865.0
2020-01-09 14:00:00,94.36,94.42,94.35,94.39,172126.0,89.8828,89.94,89.8733,89.9114,172126.0
2020-01-09 14:10:00,94.38,94.43,94.34,94.42,121003.0,89.9019,89.9495,89.8638,89.94,121003.0
2020-01-09 14:20:00,94.42,94.45,94.4,94.42,53995.0,89.94,89.9686,89.9209,89.94,53995.0
2020-01-09 14:30:00,94.42,94.51,94.4,94.47,114061.0,89.94,90.0257,89.9209,89.9876,114061.0
2020-01-09 14:40:00,94.48,94.53,94.41,94.43,148377.0,89.9971,90.0448,89.9305,89.9495,148377.0
2020-01-09 14:50:00,94.44,94.44,94.36,94.43,81577.0,89.959,89.959,89.8828,89.9495,81577.0
2020-01-09 15:00:00,94.43,94.44,94.34,94.34,92377.0,89.9495,89.959,89.8638,89.8638,92377.0
2020-01-09 15:10:00,94.34,94.37,94.29,94.35,108690.0,89.8638,89.8924,89.8162,89.8733,108690.0
2020-01-09 15:20:00,94.35,94.38,94.27,94.37,138672.0,89.8733,89.9019,89.7971,89.8924,138672.0
2020-01-09 15:30:00,94.37,94.42,94.35,94.38,173026.0,89.8924,89.94,89.8733,89.9019,173026.0
2020-01-09 15:40:00,94.39,94.45,94.35,94.36,258783.0,89.9114,89.9686,89.8733,89.8828,258783.0
2020-01-09 15:50:00,94.37,94.58,94.36,94.55,1048891.0,89.8924,90.0924,89.8828,90.0638,1048891.0
2020-01-10 09:30:00,94.98,95.0,94.64,94.73,383875.0,90.4734,90.4925,90.1496,90.2353,383875.0
2020-01-10 09:40:00,94.73,94.88,94.69,94.88,247457.0,90.2353,90.3782,90.1972,90.3782,247457.0
2020-01-10 09:50:00,94.87,94.94,94.85,94.94,345156.0,90.3686,90.4353,90.3496,90.4353,345156.0
2020-01-10 10:00:00,94.94,95.11,94.91,95.08,144186.0,90.4353,90.5973,90.4067,90.5687,144186.0
2020-01-10 10:10:00,95.08,95.09,94.92,95.0,273672.0,90.5687,90.5782,90.4163,90.4925,273672.0
2020-01-10 10:20:00,95.01,95.02,94.9,94.98,108885.0,90.502,90.5115,90.3972,90.4734,108885.0
2020-01-10 10:30:00,94.98,95.04,94.96,95.01,136427.0,90.4734,90.5306,90.4544,90.502,136427.0
2020-01-10 10:40:00,95.01,95.03,94.93,94.93,113940.0,90.502,90.5211,90.4258,90.4258,113940.0
2020-01-10 10:50:00,94.92,94.99,94.87,94.98,139036.0,90.4163,90.4829,90.3686,90.4734,139036.0
2020-01-10 11:00:00,94.98,95.02,94.93,95.01,67611.0,90.4734,90.5115,90.4258,90.502,67611.0
2020-01-10 11:10:00,95.01,95.01,94.89,94.91,103038.0,90.502,90.502,90.3877,90.4067,103038.0
2020-01-10 11:20:00,94.91,94.95,94.79,94.8,112755.0,90.4067,90.4448,90.2924,90.302,112755.0
2020-01-10 11:30:00,94.8,94.82,94.69,94.82,159869.0,90.302,90.321,90.1972,90.321,159869.0
2020-01-10 11:40:00,94.81,94.82,94.64,94.64,95412.0,90.3115,90.321,90.1496,90.1496,95412.0
2020-01-10 11:50:00,94.65,94.75,94.65,94.72,102344.0,90.1591,90.2543,90.1591,90.2258,102344.0
2020-01-10 12:00:00,94.72,94.73,94.41,94.44,217059.0,90.2258,90.2353,89.9305,89.959,217059.0
2020-01-10 12:10:00,94.43,94.52,94.35,94.42,192879.0,89.9495,90.0352,89.8733,89.94,192879.0
2020-01-10 12:20:00,94.42,94.54,94.33,94.54,177929.0,89.94,90.0543,89.8543,90.0543,177929.0
2020-01-10 12:30:00,94.54,94.58,94.48,94.57,271644.0,90.0543,90.0924,89.9971,90.0829,271644.0
2020-01-10 12:40:00,94.56,94.59,94.55,94.58,87210.0,90.0734,90.1019,90.0638,90.0924,87210.0
2020-01-10 12:50:00,94.58,94.61,94.55,94.55,88452.0,90.0924,90.121,90.0638,90.0638,88452.0
2020-01-10 13:00:00,94.56,94.69,94.53,94.68,70572.0,90.0734,90.1972,90.0448,90.1877,70572.0
2020-01-10 13:10:00,94.68,94.74,94.66,94.71,86369.0,90.1877,90.2448,90.1686,90.2162,86369.0
2020-01-10 13:20:00,94.71,94.71,94.65,94.66,63264.0,90.2162,90.2162,90.1591,90.1686,63264.0
2020-01-10 13:30:00,94.66,94.71,94.66,94.67,77729.0,90.1686,90.2162,90.1686,90.1781,77729.0
2020-01-10 13:40:00,94.67,94.74,94.61,94.72,102028.0,90.1781,90.2448,90.121,90.2258,102028.0
2020-01-10 13:50:00,94.73,94.74,94.68,94.72,89319.0,90.2353,90.2448,90.1877,90.2258,89319.0
2020-01-10 14:00:00,94.72,94.74,94.66,94.67,70139.0,90.2258,90.2448,90.1686,90.1781,70139.0
2020-01-10 14:10:00,94.67,94.67,94.56,94.63,120128.0,90.1781,90.1781,90.0734,90.14,120128.0
2020-01-10 14:20:00,94.62,94.63,94.54,94.56,60922.0,90.1305,90.14,90.0543,90.0734,60922.0
2020-01-10 14:30:00,94.56,94.56,94.49,94.5,98523.0,90.0734,90.0734,90.0067,90.0162,98523.0
2020-01-10 14:40:00,94.5,94.53,94.43,94.52,91806.0,90.0162,90.0448,89.9495,90.0352,91806.0
2020-01-10 14:50:00,94.53,94.6,94.5,94.58,69838.0,90.0448,90.1115,90.0162,90.0924,69838.0
2020-01-10 15:00:00,94.58,94.59,94.39,94.4,182991.0,90.0924,90.1019,89.9114,89.9209,182991.0
2020-01-10 15:10:00,94.41,94.5,94.39,94.41,148939.0,89.9305,90.0162,89.9114,89.9305,148939.0
2020-01-10 15:20:00,94.41,94.47,94.37,94.44,149012.0,89.9305,89.9876,89.8924,89.959,149012.0
2020-01-10 15:30:00,94.44,94.45,94.28,94.29,233967.0,89.959,89.9686,89.8066,89.8162,233967.0
2020-01-10 15:40:00,94.3,94.35,94.2,94.22,373738.0,89.8257,89.8733,89.7304,89.7495,373738.0
2020-01-10 15:50:00,94.22,94.42,94.19,94.36,931804.0,89.7495,89.94,89.7209,89.8828,931804.0
2020-01-13 09:30:00,94.78,94.98,94.73,94.91,572119.0,90.2829,90.4734,90.2353,90.4067,572119.0
2020-01-13 09:40:00,94.91,95.02,94.78,95.02,381836.0,90.4067,90.5115,90.2829,90.5115,381836.0
2020-01-13 09:50:00,95.02,95.14,94.95,95.1,227515.0,90.5115,90.6258,90.4448,90.5877,227515.0
2020-01-13 10:00:00,95.11,95.13,95.0,95.02,100144.0,90.5973,90.6163,90.4925,90.5115,100144.0
2020-01-13 10:10:00,95.04,95.05,94.96,94.97,139086.0,90.5306,90.5401,90.4544,90.4639,139086.0
2020-01-13 10:20:00,94.96,95.0,94.91,94.96,119932.0,90.4544,90.4925,90.4067,90.4544,119932.0
2020-01-13 10:30:00,94.96,94.98,94.85,94.88,182568.0,90.4544,90.4734,90.3496,90.3782,182568.0
2020-01-13 10:40:00,94.87,94.95,94.83,94.95,213154.0,90.3686,90.4448,90.3305,90.4448,213154.0
2020-01-13 10:50:00,94.95,95.01,94.94,94.97,107224.0,90.4448,90.502,90.4353,90.4639,107224.0
2020-01-13 11:00:00,94.97,94.97,94.92,94.97,59283.0,90.4639,90.4639,90.4163,90.4639,59283.0
2020-01-13 11:10:00,94.96,95.01,94.93,94.98,57943.0,90.4544,90.502,90.4258,90.4734,57943.0
2020-01-13 11:20:00,94.98,95.08,94.9,94.99,539553.0,90.4734,90.5687,90.3972,90.4829,539553.0
2020-01-13 11:30:00,94.99,95.08,94.96,95.04,193524.0,90.4829,90.5687,90.4544,90.5306,193524.0
2020-01-13 11:40:00,95.05,95.1,95.01,95.08,109770.0,90.5401,90.5877,90.502,90.5687,109770.0
2020-01-13 11:50:00,95.09,95.12,95.03,95.12,169373.0,90.5782,90.6068,90.5211,90.6068,169373.0
2020-01-13 12:00:00,95.12,95.16,95.11,95.13,83717.0,90.6068,90.6449,90.5973,90.6163,83717.0
2020-01-13 12:10:00,95.14,95.21,95.13,95.17,80348.0,90.6258,90.6925,90.6163,90.6544,80348.0
2020-01-13 12:20:00,95.18,95.21,95.16,95.19,53689.0,90.6639,90.6925,90.6449,90.6735,53689.0
2020-01-13 12:30:00,95.19,95.25,95.19,95.2,106220.0,90.6735,90.7306,90.6735,90.683,106220.0
2020-01-13 12:40:00,95.21,95.26,95.21,95.22,42593.0,90.6925,90.7401,90.6925,90.702,42593.0
2020-01-13 12:50:00,95.22,95.27,95.21,95.25,32241.0,90.702,90.7497,90.6925,90.7306,32241.0
2020-01-13 13:00:00,95.25,95.28,95.22,95.28,33870.0,90.7306,90.7592,90.702,90.7592,33870.0
2020-01-13 13:10:00,95.28,95.3,95.26,95.3,45155.0,90.7592,90.7782,90.7401,90.7782,45155.0
2020-01-13 13:20:00,95.3,95.35,95.29,95.35,70873.0,90.7782,90.8259,90.7687,90.8259,70873.0
2020-01-13 13:30:00,95.35,95.36,95.32,95.35,47047.0,90.8259,90.8354,90.7973,90.8259,47047.0
2020-01-13 13:40:00,95.35,95.36,95.33,95.35,66575.0,90.8259,90.8354,90.8068,90.8259,66575.0
2020-01-13 13:50:00,95.35,95.37,95.33,95.33,97588.0,90.8259,90.8449,90.8068,90.8068,97588.0
2020-01-13 14:00:00,95.34,95.4,95.3,95.4,99853.0,90.8163,90.8735,90.7782,90.8735,99853.0
2020-01-13 14:10:00,95.39,95.43,95.38,95.43,62508.0,90.864,90.9021,90.8544,90.9021,62508.0
2020-01-13 14:20:00,95.43,95.49,95.41,95.48,77177.0,90.9021,90.9592,90.883,90.9497,77177.0
2020-01-13 14:30:00,95.48,95.51,95.46,95.49,78182.0,90.9497,90.9783,90.9306,90.9592,78182.0
2020-01-13 14:40:00,95.49,95.51,95.42,95.43,71892.0,90.9592,90.9783,90.8925,90.9021,71892.0
2020-01-13 14:50:00,95.43,95.47,95.41,95.45,70868.0,90.9021,90.9402,90.883,90.9211,70868.0
2020-01-13 15:00:00,95.45,95.46,95.42,95.45,85053.0,90.9211,90.9306,90.8925,90.9211,85053.0
2020-01-13 15:10:00,95.45,95.45,95.38,95.4,210317.0,90.9211,90.9211,90.8544,90.8735,210317.0
2020-01-13 15:20:00,95.39,95.44,95.36,95.38,95575.0,90.864,90.9116,90.8354,90.8544,95575.0
2020-01-13 15:30:00,95.39,95.48,95.37,95.47,158181.0,90.864,90.9497,90.8449,90.9402,158181.0
2020-01-13 15:40:00,95.47,95.48,95.43,95.48,189826.0,90.9402,90.9497,90.9021,90.9497,189826.0
2020-01-13 15:50:00,95.48,95.64,95.47,95.62,1035836.0,90.9497,91.1021,90.9402,91.0831,1035836.0
2020-01-14 09:30:00,95.65,95.74,95.52,95.55,393966.0,91.1116,91.1974,90.9878,91.0164,393966.0
2020-01-14 09:40:00,95.55,95.58,95.34,95.41,210884.0,91.0164,91.045,90.8163,90.883,210884.0
2020-01-14 09:50:00,95.41,95.43,95.17,95.21,248774.0,90.883,90.9021,90.6544,90.6925,248774.0
2020-01-14 10:00:00,95.22,95.52,95.17,95.52,126332.0,90.702,90.9878,90.6544,90.9878,126332.0
2020-01-14 10:10:00,95.52,95.59,95.48,95.52,270774.0,90.9878,91.0545,90.9497,90.9878,270774.0
2020-01-14 10:20:00,95.52,95.55,95.44,95.51,172519.0,90.9878,91.0164,90.9116,90.9783,172519.0
2020-01-14 10:30:00,95.52,95.66,95.52,95.62,107212.0,90.9878,91.1212,90.9878,91.0831,107212.0
2020-01-14 10:40:00,95.62,95.62,95.39,95.4,87088.0,91.0831,91.0831,90.864,90.8735,87088.0
2020-01-14 10:50:00,95.4,95.41,95.25,95.41,103418.0,90.8735,90.883,90.7306,90.883,103418.0
2020-01-14 11:00:00,95.41,95.48,95.38,95.43,52991.0,90.883,90.9497,90.8544,90.9021,52991.0
2020-01-14 11:10:00,95.43,95.44,95.34,95.38,50985.0,90.9021,90.9116,90.8163,90.8544,50985.0
2020-01-14 11:20:00,95.38,95.41,95.29,95.33,75402.0,90.8544,90.883,90.7687,90.8068,75402.0
2020-01-14 11:30:00,95.32,95.39,95.3,95.38,61485.0,90.7973,90.864,90.7782,90.8544,61485.0
2020-01-14 11:40:00,95.37,95.37,95.28,95.37,66753.0,90.8449,90.8449,90.7592,90.8449,66753.0
2020-01-14 11:50:00,95.37,95.54,95.37,95.54,61752.0,90.8449,91.0069,90.8449,91.0069,61752.0
2020-01-14 12:00:00,95.54,95.57,95.5,95.52,86236.0,91.0069,91.0354,90.9688,90.9878,86236.0
2020-01-14 12:10:00,95.53,95.57,95.5,95.54,41553.0,90.9973,91.0354,90.9688,91.0069,41553.0
2020-01-14 12:20:00,95.54,95.59,95.53,95.56,28701.0,91.0069,91.0545,90.9973,91.0259,28701.0
2020-01-14 12:30:00,95.56,95.63,95.55,95.63,59454.0,91.0259,91.0926,91.0164,91.0926,59454.0
2020-01-14 12:40:00,95.64,95.65,95.58,95.59,44307.0,91.1021,91.1116,91.045,91.0545,44307.0
2020-01-14 12:50:00,95.59,95.6,95.55,95.56,41362.0,91.0545,91.064,91.0164,91.0259,41362.0
2020-01-14 13:00:00,95.56,95.67,95.55,95.64,63673.0,91.0259,91.1307,91.0164,91.1021,63673.0
2020-01-14 13:10:00,95.64,95.65,95.59,95.62,36962.0,91.1021,91.1116,91.0545,91.0831,36962.0
2020-01-14 13:20:00,95.62,95.66,95.62,95.65,79917.0,91.0831,91.1212,91.0831,91.1116,79917.0
2020-01-14 13:30:00,95.65,95.73,95.25,95.61,878044.0,91.1116,91.1878,90.7306,91.0735,878044.0
2020-01-14 13:40:00,95.61,95.64,95.28,95.42,274606.0,91.0735,91.1021,90.7592,90.8925,274606.0
2020-01-14 13:50:00,95.42,95.45,95.23,95.26,111463.0,90.8925,90.9211,90.7116,90.7401,111463.0
2020-01-14 14:00:00,95.27,95.3,95.09,95.14,239430.0,90.7497,90.7782,90.5782,90.6258,239430.0
2020-01-14 14:10:00,95.15,95.2,94.99,95.14,396332.0,90.6354,90.683,90.4829,90.6258,396332.0
2020-01-14 14:20:00,95.14,95.35,95.09,95.34,144973.0,90.6258,90.8259,90.5782,90.8163,144973.0
2020-01-14 14:30:00,95.34,95.44,95.32,95.41,114175.0,90.8163,90.9116,90.7973,90.883,114175.0
2020-01-14 14:40:00,95.42,95.45,95.38,95.38,134036.0,90.8925,90.9211,90.8544,90.8544,134036.0
2020-01-14 14:50:00,95.38,95.4,95.24,95.28,120302.0,90.8544,90.8735,90.7211,90.7592,120302.0
2020-01-14 15:00:00,95.28,95.33,95.22,95.23,106817.0,90.7592,90.8068,90.702,90.7116,106817.0
2020-01-14 15:10:00,95.23,95.26,95.11,95.17,166491.0,90.7116,90.7401,90.5973,90.6544,166491.0
2020-01-14 15:20:00,95.17,95.23,95.07,95.07,160745.0,90.6544,90.7116,90.5592,90.5592,160745.0
2020-01-14 15:30:00,95.07,95.17,95.02,95.14,169171.0,90.5592,90.6544,90.5115,90.6258,169171.0
2020-01-14 15:40:00,95.15,95.26,95.11,95.11,212112.0,90.6354,90.7401,90.5973,90.5973,212112.0
2020-01-14 15:50:00,95.11,95.11,94.92,95.08,1187255.0,90.5973,90.5973,90.4163,90.5687,1187255.0
2020-01-15 09:30:00,95.15,95.47,95.13,95.45,349517.0,90.6354,90.9402,90.6163,90.9211,349517.0
2020-01-15 09:40:00,95.45,95.5,95.29,95.38,394151.0,90.9211,90.9688,90.7687,90.8544,394151.0
2020-01-15 09:50:00,95.39,95.56,95.36,95.53,146277.0,90.864,91.0259,90.8354,90.9973,146277.0
2020-01-15 10:00:00,95.53,95.59,95.46,95.58,131219.0,90.9973,91.0545,90.9306,91.045,131219.0
2020-01-15 10:10:00,95.59,95.6,95.47,95.53,97194.0,91.0545,91.064,90.9402,90.9973,97194.0
2020-01-15 10:20:00,95.52,95.53,95.38,95.46,121090.0,90.9878,90.9973,90.8544,90.9306,121090.0
2020-01-15 10:30:00,95.47,95.58,95.4,95.52,99899.0,90.9402,91.045,90.8735,90.9878,99899.0
2020-01-15 10:40:00,95.51,95.65,95.5,95.59,104223.0,90.9783,91.1116,90.9688,91.0545,104223.0
2020-01-15 10:50:00,95.58,95.62,95.54,95.62,109266.0,91.045,91.0831,91.0069,91.0831,109266.0
2020-01-15 11:00:00,95.63,95.63,95.46,95.49,157764.0,91.0926,91.0926,90.9306,90.9592,157764.0
2020-01-15 11:10:00,95.48,95.57,95.4,95.55,119914.0,90.9497,91.0354,90.8735,91.0164,119914.0
2020-01-15 11:20:00,95.55,95.57,95.41,95.44,118069.0,91.0164,91.0354,90.883,90.9116,118069.0
2020-01-15 11:30:00,95.44,95.57,95.41,95.56,117273.0,90.9116,91.0354,90.883,91.0259,117273.0
2020-01-15 11:40:00,95.56,95.58,95.51,95.53,84933.0,91.0259,91.045,90.9783,90.9973,84933.0
2020-01-15 11:50:00,95.53,95.58,95.4,95.48,99053.0,90.9973,91.045,90.8735,90.9497,99053.0
2020-01-15 12:00:00,95.47,95.55,95.45,95.52,76415.0,90.9402,91.0164,90.9211,90.9878,76415.0
2020-01-15 12:10:00,95.53,95.6,95.5,95.51,65842.0,90.9973,91.064,90.9688,90.9783,65842.0
2020-01-15 12:20:00,95.52,95.58,95.5,95.53,55961.0,90.9878,91.045,90.9688,90.9973,55961.0
2020-01-15 12:30:00,95.53,95.54,95.42,95.52,69749.0,90.9973,91.0069,90.8925,90.9878,69749.0
2020-01-15 12:40:00,95.52,95.56,95.44,95.44,114367.0,90.9878,91.0259,90.9116,90.9116,114367.0
2020-01-15 12:50:00,95.42,95.44,95.32,95.36,312145.0,90.8925,90.9116,90.7973,90.8354,312145.0
2020-01-15 13:00:00,95.35,95.41,95.29,95.36,122479.0,90.8259,90.883,90.7687,90.8354,122479.0
2020-01-15 13:10:00,95.36,95.45,95.33,95.44,119453.0,90.8354,90.9211,90.8068,90.9116,119453.0
2020-01-15 13:20:00,95.44,95.45,95.33,95.39,72769.0,90.9116,90.9211,90.8068,90.864,72769.0
2020-01-15 13:30:00,95.4,95.45,95.28,95.4,141731.0,90.8735,90.9211,90.7592,90.8735,141731.0
2020-01-15 13:40:00,95.4,95.45,95.37,95.38,97848.0,90.8735,90.9211,90.8449,90.8544,97848.0
2020-01-15 13:50:00,95.39,95.4,95.2,95.27,148160.0,90.864,90.8735,90.683,90.7497,148160.0
2020-01-15 14:00:00,95.28,95.42,95.25,95.41,85028.0,90.7592,90.8925,90.7306,90.883,85028.0
2020-01-15 14:10:00,95.42,95.5,95.41,95.47,115305.0,90.8925,90.9688,90.883,90.9402,115305.0
2020-01-15 14:20:00,95.47,95.53,95.46,95.52,99956.0,90.9402,90.9973,90.9306,90.9878,99956.0
2020-01-15 14:30:00,95.52,95.54,95.49,95.53,71859.0,90.9878,91.0069,90.9592,90.9973,71859.0
2020-01-15 14:40:00,95.53,95.53,95.45,95.47,127848.0,90.9973,90.9973,90.9211,90.9402,127848.0
2020-01-15 14:50:00,95.47,95.47,95.37,95.37,69725.0,90.9402,90.9402,90.8449,90.8449,69725.0
2020-01-15 15:00:00,95.37,95.38,95.22,95.22,120146.0,90.8449,90.8544,90.702,90.702,120146.0
2020-01-15 15:10:00,95.22,95.26,95.15,95.18,208910.0,90.702,90.7401,90.6354,90.6639,208910.0
2020-01-15 15:20:00,95.17,95.21,94.99,95.08,303896.0,90.6544,90.6925,90.4829,90.5687,303896.0
2020-01-15 15:30:00,95.08,95.08,94.86,95.02,444376.0,90.5687,90.5687,90.3591,90.5115,444376.0
2020-01-15 15:40:00,95.02,95.06,94.89,95.04,332807.0,90.5115,90.5496,90.3877,90.5306,332807.0
2020-01-15 15:50:00,95.05,95.17,95.05,95.17,598429.0,90.5401,90.6544,90.5401,90.6544,598429.0
2020-01-16 09:30:00,95.8,95.96,95.75,95.88,436540.0,91.2545,91.4069,91.2069,91.3307,436540.0
2020-01-16 09:40:00,95.88,95.96,95.82,95.84,182809.0,91.3307,91.4069,91.2736,91.2926,182809.0
2020-01-16 09:50:00,95.85,95.98,95.81,95.94,182416.0,91.3021,91.426,91.264,91.3879,182416.0
2020-01-16 10:00:00,95.94,96.11,95.93,96.1,170390.0,91.3879,91.5498,91.3783,91.5403,170390.0
2020-01-16 10:10:00,96.1,96.11,95.97,95.97,89640.0,91.5403,91.5498,91.4165,91.4165,89640.0
2020-01-16 10:20:00,95.97,95.98,95.88,95.97,141210.0,91.4165,91.426,91.3307,91.4165,141210.0
2020-01-16 10:30:00,95.97,96.0,95.89,95.9,120502.0,91.4165,91.445,91.3402,91.3498,120502.0
2020-01-16 10:40:00,95.91,96.0,95.91,95.98,100471.0,91.3593,91.445,91.3593,91.426,100471.0
2020-01-16 10:50:00,95.97,95.99,95.8,95.82,294085.0,91.4165,91.4355,91.2545,91.2736,294085.0
2020-01-16 11:00:00,95.83,95.97,95.82,95.91,138055.0,91.2831,91.4165,91.2736,91.3593,138055.0
2020-01-16 11:10:00,95.92,95.92,95.66,95.74,215166.0,91.3688,91.3688,91.1212,91.1974,215166.0
2020-01-16 11:20:00,95.75,95.86,95.71,95.83,147883.0,91.2069,91.3117,91.1688,91.2831,147883.0
2020-01-16 11:30:00,95.83,95.86,95.76,95.84,83861.0,91.2831,91.3117,91.2164,91.2926,83861.0
2020-01-16 11:40:00,95.84,95.93,95.83,95.92,61993.0,91.2926,91.3783,91.2831,91.3688,61993.0
2020-01-16 11:50:00,95.91,95.97,95.9,95.94,62215.0,91.3593,91.4165,91.3498,91.3879,62215.0
2020-01-16 12:00:00,95.94,95.97,95.92,95.95,63117.0,91.3879,91.4165,91.3688,91.3974,63117.0
2020-01-16 12:10:00,95.96,95.97,95.91,95.96,51169.0,91.4069,91.4165,91.3593,91.4069,51169.0
2020-01-16 12:20:00,95.96,95.96,95.89,95.91,68731.0,91.4069,91.4069,91.3402,91.3593,68731.0
2020-01-16 12:30:00,95.91,95.99,95.9,95.97,34476.0,91.3593,91.4355,91.3498,91.4165,34476.0
2020-01-16 12:40:00,95.98,95.99,95.93,95.98,42201.0,91.426,91.4355,91.3783,91.426,42201.0
2020-01-16 12:50:00,95.98,95.99,95.91,95.92,56450.0,91.426,91.4355,91.3593,91.3688,56450.0
2020-01-16 13:00:00,95.92,95.96,95.92,95.92,35278.0,91.3688,91.4069,91.3688,91.3688,35278.0
2020-01-16 13:10:00,95.93,95.94,95.88,95.9,72058.0,91.3783,91.3879,91.3307,91.3498,72058.0
2020-01-16 13:20:00,95.89,95.93,95.89,95.92,40983.0,91.3402,91.3783,91.3402,91.3688,40983.0
2020-01-16 13:30:00,95.92,96.01,95.9,96.0,100319.0,91.3688,91.4546,91.3498,91.445,100319.0
2020-01-16 13:40:00,96.0,96.06,95.99,96.04,94142.0,91.445,91.5022,91.4355,91.4831,94142.0
2020-01-16 13:50:00,96.05,96.07,96.03,96.04,56027.0,91.4927,91.5117,91.4736,91.4831,56027.0
2020-01-16 14:00:00,96.05,96.07,96.03,96.06,60411.0,91.4927,91.5117,91.4736,91.5022,60411.0
2020-01-16 14:10:00,96.06,96.11,96.05,96.11,95373.0,91.5022,91.5498,91.4927,91.5498,95373.0
2020-01-16 14:20:00,96.11,96.16,96.09,96.15,81835.0,91.5498,91.5974,91.5308,91.5879,81835.0
2020-01-16 14:30:00,96.15,96.15,96.1,96.12,84100.0,91.5879,91.5879,91.5403,91.5593,84100.0
2020-01-16 14:40:00,96.13,96.16,96.11,96.13,74485.0,91.5689,91.5974,91.5498,91.5689,74485.0
2020-01-16 14:50:00,96.12,96.15,96.1,96.11,84152.0,91.5593,91.5879,91.5403,91.5498,84152.0
2020-01-16 15:00:00,96.1,96.13,96.07,96.13,119719.0,91.5403,91.5689,91.5117,91.5689,119719.0
2020-01-16 15:10:00,96.12,96.21,96.11,96.21,172120.0,91.5593,91.6451,91.5498,91.6451,172120.0
2020-01-16 15:20:00,96.21,96.24,96.16,96.18,94127.0,91.6451,91.6736,91.5974,91.6165,94127.0
2020-01-16 15:30:00,96.18,96.27,96.17,96.25,183921.0,91.6165,91.7022,91.607,91.6832,183921.0
2020-01-16 15:40:00,96.25,96.35,96.24,96.33,223314.0,91.6832,91.7784,91.6736,91.7594,223314.0
2020-01-16 15:50:00,96.34,96.49,96.34,96.48,609352.0,91.7689,91.9118,91.7689,91.9023,609352.0
2020-01-17 09:30:00,96.89,96.94,96.46,96.53,486906.0,92.2928,92.3404,91.8832,91.9499,486906.0
2020-01-17 09:40:00,96.51,96.66,96.44,96.65,347711.0,91.9308,92.0737,91.8642,92.0642,347711.0
2020-01-17 09:50:00,96.65,96.8,96.56,96.79,206156.0,92.0642,92.2071,91.9785,92.1975,206156.0
2020-01-17 10:00:00,96.78,96.8,96.66,96.71,125719.0,92.188,92.2071,92.0737,92.1213,125719.0
2020-01-17 10:10:00,96.71,96.72,96.52,96.61,244671.0,92.1213,92.1309,91.9404,92.0261,244671.0
2020-01-17 10:20:00,96.61,96.76,96.6,96.76,94793.0,92.0261,92.169,92.0166,92.169,94793.0
2020-01-17 10:30:00,96.76,96.77,96.64,96.65,74158.0,92.169,92.1785,92.0547,92.0642,74158.0
2020-01-17 10:40:00,96.65,96.73,96.64,96.67,213859.0,92.0642,92.1404,92.0547,92.0832,213859.0
2020-01-17 10:50:00,96.67,96.68,96.59,96.62,65346.0,92.0832,92.0928,92.007,92.0356,65346.0
2020-01-17 11:00:00,96.62,96.68,96.55,96.58,92029.0,92.0356,92.0928,91.9689,91.9975,92029.0
2020-01-17 11:10:00,96.57,96.59,96.4,96.5,157763.0,91.988,92.007,91.826,91.9213,157763.0
2020-01-17 11:20:00,96.5,96.55,96.44,96.54,121699.0,91.9213,91.9689,91.8642,91.9594,121699.0
2020-01-17 11:30:00,96.55,96.62,96.54,96.6,47963.0,91.9689,92.0356,91.9594,92.0166,47963.0
2020-01-17 11:40:00,96.6,96.62,96.55,96.58,68869.0,92.0166,92.0356,91.9689,91.9975,68869.0
2020-01-17 11:50:00,96.58,96.66,96.55,96.65,67458.0,91.9975,92.0737,91.9689,92.0642,67458.0
2020-01-17 12:00:00,96.66,96.68,96.62,96.66,32813.0,92.0737,92.0928,92.0356,92.0737,32813.0
2020-01-17 12:10:00,96.65,96.77,96.65,96.77,48894.0,92.0642,92.1785,92.0642,92.1785,48894.0
2020-01-17 12:20:00,96.77,96.8,96.73,96.78,99206.0,92.1785,92.2071,92.1404,92.188,99206.0
2020-01-17 12:30:00,96.79,96.79,96.72,96.77,82378.0,92.1975,92.1975,92.1309,92.1785,82378.0
2020-01-17 12:40:00,96.77,96.79,96.74,96.74,33373.0,92.1785,92.1975,92.1499,92.1499,33373.0
2020-01-17 12:50:00,96.74,96.75,96.66,96.68,63017.0,92.1499,92.1594,92.0737,92.0928,63017.0
2020-01-17 13:00:00,96.68,96.77,96.66,96.75,55256.0,92.0928,92.1785,92.0737,92.1594,55256.0
2020-01-17 13:10:00,96.77,96.8,96.74,96.8,49562.0,92.1785,92.2071,92.1499,92.2071,49562.0
2020-01-17 13:20:00,96.8,96.82,96.77,96.81,40393.0,92.2071,92.2261,92.1785,92.2166,40393.0
2020-01-17 13:30:00,96.8,96.8,96.75,96.76,85694.0,92.2071,92.2071,92.1594,92.169,85694.0
2020-01-17 13:40:00,96.77,96.8,96.73,96.8,64839.0,92.1785,92.2071,92.1404,92.2071,64839.0
2020-01-17 13:50:00,96.8,96.86,96.8,96.83,55956.0,92.2071,92.2642,92.2071,92.2356,55956.0
2020-01-17 14:00:00,96.83,96.86,96.81,96.85,82929.0,92.2356,92.2642,92.2166,92.2547,82929.0
2020-01-17 14:10:00,96.85,96.89,96.85,96.86,44070.0,92.2547,92.2928,92.2547,92.2642,44070.0
2020-01-17 14:20:00,96.87,96.88,96.82,96.83,47053.0,92.2737,92.2833,92.2261,92.2356,47053.0
2020-01-17 14:30:00,96.83,96.87,96.79,96.8,85131.0,92.2356,92.2737,92.1975,92.2071,85131.0
2020-01-17 14:40:00,96.8,96.81,96.75,96.76,120332.0,92.2071,92.2166,92.1594,92.169,120332.0
2020-01-17 14:50:00,96.76,96.85,96.75,96.84,85176.0,92.169,92.2547,92.1594,92.2452,85176.0
2020-01-17 15:00:00,96.84,96.87,96.74,96.76,127942.0,92.2452,92.2737,92.1499,92.169,127942.0
2020-01-17 15:10:00,96.77,96.86,96.71,96.84,77630.0,92.1785,92.2642,92.1213,92.2452,77630.0
2020-01-17 15:20:00,96.83,96.88,96.8,96.88,97579.0,92.2356,92.2833,92.2071,92.2833,97579.0
2020-01-17 15:30:00,96.88,96.97,96.87,96.9,442270.0,92.2833,92.369,92.2737,92.3023,442270.0
2020-01-17 15:40:00,96.91,97.03,96.89,97.01,191849.0,92.3118,92.4262,92.2928,92.4071,191849.0
2020-01-17 15:50:00,97.01,97.21,96.99,97.13,800261.0,92.4071,92.5976,92.3881,92.5214,800261.0
2020-01-21 09:30:00,96.82,97.1,96.8,97.02,410535.0,92.2261,92.4928,92.2071,92.4166,410535.0
2020-01-21 09:40:00,97.03,97.33,97.02,97.33,217765.0,92.4262,92.7119,92.4166,92.7119,217765.0
2020-01-21 09:50:00,97.32,97.36,97.25,97.25,291301.0,92.7024,92.7405,92.6357,92.6357,291301.0
2020-01-21 10:00:00,97.25,97.43,97.21,97.39,285980.0,92.6357,92.8072,92.5976,92.7691,285980.0
2020-01-21 10:10:00,97.39,97.39,97.24,97.25,308892.0,92.7691,92.7691,92.6262,92.6357,308892.0
2020-01-21 10:20:00,97.25,97.32,97.21,97.31,196035.0,92.6357,92.7024,92.5976,92.6929,196035.0
2020-01-21 10:30:00,97.31,97.4,97.28,97.37,160583.0,92.6929,92.7786,92.6643,92.75,160583.0
2020-01-21 10:40:00,97.37,97.4,97.33,97.36,99592.0,92.75,92.7786,92.7119,92.7405,99592.0
2020-01-21 10:50:00,97.37,97.38,97.27,97.27,105879.0,92.75,92.7595,92.6548,92.6548,105879.0
2020-01-21 11:00:00,97.27,97.41,97.26,97.38,211569.0,92.6548,92.7881,92.6452,92.7595,211569.0
2020-01-21 11:10:00,97.39,97.55,97.38,97.51,142172.0,92.7691,92.9215,92.7595,92.8834,142172.0
2020-01-21 11:20:00,97.51,97.56,97.48,97.52,111917.0,92.8834,92.931,92.8548,92.8929,111917.0
2020-01-21 11:30:00,97.52,97.61,97.52,97.59,126059.0,92.8929,92.9786,92.8929,92.9596,126059.0
2020-01-21 11:40:00,97.59,97.64,97.52,97.54,164391.0,92.9596,93.0072,92.8929,92.912,164391.0
2020-01-21 11:50:00,97.55,97.55,97.49,97.52,123501.0,92.9215,92.9215,92.8643,92.8929,123501.0
2020-01-21 12:00:00,97.51,97.54,97.46,97.51,87969.0,92.8834,92.912,92.8358,92.8834,87969.0
2020-01-21 12:10:00,97.51,97.52,97.46,97.48,49450.0,92.8834,92.8929,92.8358,92.8548,49450.0
2020-01-21 12:20:00,97.48,97.54,97.48,97.52,40757.0,92.8548,92.912,92.8548,92.8929,40757.0
2020-01-21 12:30:00,97.51,97.54,97.5,97.51,44584.0,92.8834,92.912,92.8739,92.8834,44584.0
2020-01-21 12:40:00,97.51,97.53,97.44,97.45,75157.0,92.8834,92.9024,92.8167,92.8262,75157.0
2020-01-21 12:50:00,97.44,97.48,97.43,97.46,46447.0,92.8167,92.8548,92.8072,92.8358,46447.0
2020-01-21 13:00:00,97.45,97.5,97.43,97.48,23438.0,92.8262,92.8739,92.8072,92.8548,23438.0
2020-01-21 13:10:00,97.48,97.48,97.29,97.31,90317.0,92.8548,92.8548,92.6738,92.6929,90317.0
2020-01-21 13:20:00,97.32,97.36,97.23,97.31,121139.0,92.7024,92.7405,92.6167,92.6929,121139.0
2020-01-21 13:30:00,97.32,97.34,97.12,97.16,105555.0,92.7024,92.7214,92.5119,92.55,105555.0
2020-01-21 13:40:00,97.16,97.21,97.09,97.18,111823.0,92.55,92.5976,92.4833,92.569,111823.0
2020-01-21 13:50:00,97.18,97.21,97.07,97.09,129581.0,92.569,92.5976,92.4643,92.4833,129581.0
2020-01-21 14:00:00,97.08,97.19,97.03,97.19,81356.0,92.4738,92.5786,92.4262,92.5786,81356.0
2020-01-21 14:10:00,97.19,97.27,97.19,97.22,52662.0,92.5786,92.6548,92.5786,92.6071,52662.0
2020-01-21 14:20:00,97.22,97.23,97.1,97.14,79282.0,92.6071,92.6167,92.4928,92.5309,79282.0
2020-01-21 14:30:00,97.14,97.15,97.04,97.13,69457.0,92.5309,92.5405,92.4357,92.5214,69457.0
2020-01-21 14:40:00,97.13,97.15,97.04,97.08,89508.0,92.5214,92.5405,92.4357,92.4738,89508.0
2020-01-21 14:50:00,97.09,97.21,97.04,97.21,74793.0,92.4833,92.5976,92.4357,92.5976,74793.0
2020-01-21 15:00:00,97.21,97.32,97.21,97.31,174126.0,92.5976,92.7024,92.5976,92.6929,174126.0
2020-01-21 15:10:00,97.31,97.33,97.27,97.28,147180.0,92.6929,92.7119,92.6548,92.6643,147180.0
2020-01-21 15:20:00,97.28,97.28,97.21,97.25,92440.0,92.6643,92.6643,92.5976,92.6357,92440.0
2020-01-21 15:30:00,97.25,97.31,97.14,97.16,158913.0,92.6357,92.6929,92.5309,92.55,158913.0
2020-01-21 15:40:00,97.15,97.17,97.02,97.02,199376.0,92.5405,92.5595,92.4166,92.4166,199376.0
2020-01-21 15:50:00,97.02,97.1,96.99,97.09,1210836.0,92.4166,92.4928,92.3881,92.4833,1210836.0
2020-01-22 09:30:00,97.69,97.94,97.62,97.93,439537.0,93.0548,93.293,92.9882,93.2835,439537.0
2020-01-22 09:40:00,97.94,97.98,97.82,97.86,253213.0,93.293,93.3311,93.1787,93.2168,253213.0
2020-01-22 09:50:00,97.86,97.96,97.82,97.94,122706.0,93.2168,93.312,93.1787,93.293,122706.0
2020-01-22 10:00:00,97.95,97.97,97.78,97.87,151906.0,93.3025,93.3216,93.1406,93.2263,151906.0
2020-01-22 10:10:00,97.87,97.98,97.85,97.98,133998.0,93.2263,93.3311,93.2072,93.3311,133998.0
2020-01-22 10:20:00,97.99,98.08,97.96,98.06,116763.0,93.3406,93.4263,93.312,93.4073,116763.0
2020-01-22 10:30:00,98.06,98.06,97.98,98.04,108206.0,93.4073,93.4073,93.3311,93.3882,108206.0
2020-01-22 10:40:00,98.04,98.11,98.0,98.0,106135.0,93.3882,93.4549,93.3501,93.3501,106135.0
2020-01-22 10:50:00,98.0,98.04,97.92,97.92,85855.0,93.3501,93.3882,93.2739,93.2739,85855.0
2020-01-22 11:00:00,97.92,97.94,97.85,97.91,145856.0,93.2739,93.293,93.2072,93.2644,145856.0
2020-01-22 11:10:00,97.91,97.92,97.74,97.81,149753.0,93.2644,93.2739,93.1025,93.1691,149753.0
2020-01-22 11:20:00,97.8,97.85,97.75,97.83,126322.0,93.1596,93.2072,93.112,93.1882,126322.0
2020-01-22 11:30:00,97.83,97.94,97.83,97.91,86442.0,93.1882,93.293,93.1882,93.2644,86442.0
2020-01-22 11:40:00,97.91,97.94,97.8,97.81,73481.0,93.2644,93.293,93.1596,93.1691,73481.0
2020-01-22 11:50:00,97.81,97.86,97.73,97.78,119721.0,93.1691,93.2168,93.0929,93.1406,119721.0
2020-01-22 12:00:00,97.78,97.81,97.74,97.79,70296.0,93.1406,93.1691,93.1025,93.1501,70296.0
2020-01-22 12:10:00,97.8,97.83,97.7,97.72,131748.0,93.1596,93.1882,93.0644,93.0834,131748.0
2020-01-22 12:20:00,97.72,97.74,97.61,97.67,116426.0,93.0834,93.1025,92.9786,93.0358,116426.0
2020-01-22 12:30:00,97.67,97.74,97.65,97.72,71514.0,93.0358,93.1025,93.0167,93.0834,71514.0
2020-01-22 12:40:00,97.72,97.82,97.71,97.8,68448.0,93.0834,93.1787,93.0739,93.1596,68448.0
2020-01-22 12:50:00,97.8,97.89,97.79,97.87,137993.0,93.1596,93.2454,93.1501,93.2263,137993.0
2020-01-22 13:00:00,97.88,97.9,97.84,97.87,62058.0,93.2358,93.2549,93.1977,93.2263,62058.0
2020-01-22 13:10:00,97.86,97.94,97.83,97.92,52772.0,93.2168,93.293,93.1882,93.2739,52772.0
2020-01-22 13:20:00,97.93,97.93,97.9,97.91,43347.0,93.2835,93.2835,93.2549,93.2644,43347.0
2020-01-22 13:30:00,97.91,97.91,97.87,97.88,62313.0,93.2644,93.2644,93.2263,93.2358,62313.0
2020-01-22 13:40:00,97.89,97.89,97.81,97.83,59166.0,93.2454,93.2454,93.1691,93.1882,59166.0
2020-01-22 13:50:00,97.83,97.83,97.69,97.7,74589.0,93.1882,93.1882,93.0548,93.0644,74589.0
2020-01-22 14:00:00,97.7,97.77,97.69,97.76,77235.0,93.0644,93.131,93.0548,93.1215,77235.0
2020-01-22 14:10:00,97.76,97.77,97.7,97.7,67934.0,93.1215,93.131,93.0644,93.0644,67934.0
2020-01-22 14:20:00,97.71,97.74,97.7,97.72,60073.0,93.0739,93.1025,93.0644,93.0834,60073.0
2020-01-22 14:30:00,97.72,97.74,97.68,97.71,76800.0,93.0834,93.1025,93.0453,93.0739,76800.0
2020-01-22 14:40:00,97.7,97.71,97.65,97.69,113777.0,93.0644,93.0739,93.0167,93.0548,113777.0
2020-01-22 14:50:00,97.68,97.81,97.68,97.78,75396.0,93.0453,93.1691,93.0453,93.1406,75396.0
2020-01-22 15:00:00,97.78,97.78,97.6,97.7,142585.0,93.1406,93.1406,92.9691,93.0644,142585.0
2020-01-22 15:10:00,97.7,97.71,97.48,97.55,209663.0,93.0644,93.0739,92.8548,92.9215,209663.0
2020-01-22 15:20:00,97.54,97.55,97.35,97.44,213449.0,92.912,92.9215,92.731,92.8167,213449.0
2020-01-22 15:30:00,97.44,97.6,97.44,97.58,233270.0,92.8167,92.9691,92.8167,92.9501,233270.0
2020-01-22 15:40:00,97.57,97.58,97.43,97.53,218072.0,92.9405,92.9501,92.8072,92.9024,218072.0
2020-01-22 15:50:00,97.53,97.57,97.44,97.44,907478.0,92.9024,92.9405,92.8167,92.8167,907478.0
2020-01-23 09:30:00,97.58,97.64,97.11,97.31,552055.0,92.9501,93.0072,92.5024,92.6929,552055.0
2020-01-23 09:40:00,97.3,97.37,97.14,97.26,311380.0,92.6833,92.75,92.5309,92.6452,311380.0
2020-01-23 09:50:00,97.25,97.45,97.19,97.45,1033079.0,92.6357,92.8262,92.5786,92.8262,1033079.0
2020-01-23 10:00:00,97.44,97.55,97.33,97.5,139285.0,92.8167,92.9215,92.7119,92.8739,139285.0
2020-01-23 10:10:00,97.5,97.57,97.46,97.52,149311.0,92.8739,92.9405,92.8358,92.8929,149311.0
2020-01-23 10:20:00,97.52,97.61,97.43,97.59,170459.0,92.8929,92.9786,92.8072,92.9596,170459.0
2020-01-23 10:30:00,97.6,97.73,97.59,97.6,120830.0,92.9691,93.0929,92.9596,92.9691,120830.0
2020-01-23 10:40:00,97.59,97.69,97.44,97.46,155733.0,92.9596,93.0548,92.8167,92.8358,155733.0
2020-01-23 10:50:00,97.48,97.56,97.4,97.46,84540.0,92.8548,92.931,92.7786,92.8358,84540.0
2020-01-23 11:00:00,97.46,97.5,97.37,97.39,105610.0,92.8358,92.8739,92.75,92.7691,105610.0
2020-01-23 11:10:00,97.38,97.46,97.31,97.4,127990.0,92.7595,92.8358,92.6929,92.7786,127990.0
2020-01-23 11:20:00,97.39,97.46,97.25,97.26,73135.0,92.7691,92.8358,92.6357,92.6452,73135.0
2020-01-23 11:30:00,97.26,97.48,97.26,97.47,78431.0,92.6452,92.8548,92.6452,92.8453,78431.0
2020-01-23 11:40:00,97.45,97.48,97.35,97.36,69613.0,92.8262,92.8548,92.731,92.7405,69613.0
2020-01-23 11:50:00,97.36,97.47,97.3,97.46,84092.0,92.7405,92.8453,92.6833,92.8358,84092.0
2020-01-23 12:00:00,97.46,97.55,97.41,97.55,64704.0,92.8358,92.9215,92.7881,92.9215,64704.0
2020-01-23 12:10:00,97.53,97.6,97.53,97.54,128814.0,92.9024,92.9691,92.9024,92.912,128814.0
2020-01-23 12:20:00,97.54,97.64,97.54,97.64,49661.0,92.912,93.0072,92.912,93.0072,49661.0
2020-01-23 12:30:00,97.64,97.66,97.53,97.53,102523.0,93.0072,93.0263,92.9024,92.9024,102523.0
2020-01-23 12:40:00,97.53,97.58,97.53,97.58,61677.0,92.9024,92.9501,92.9024,92.9501,61677.0
2020-01-23 12:50:00,97.58,97.6,97.44,97.46,73893.0,92.9501,92.9691,92.8167,92.8358,73893.0
2020-01-23 13:00:00,97.47,97.48,97.41,97.42,110834.0,92.8453,92.8548,92.7881,92.7977,110834.0
2020-01-23 13:10:00,97.42,97.51,97.42,97.51,42420.0,92.7977,92.8834,92.7977,92.8834,42420.0
2020-01-23 13:20:00,97.51,97.68,97.51,97.53,127591.0,92.8834,93.0453,92.8834,92.9024,127591.0
2020-01-23 13:30:00,97.54,97.59,97.53,97.55,49071.0,92.912,92.9596,92.9024,92.9215,49071.0
2020-01-23 13:40:00,97.55,97.7,97.55,97.68,380025.0,92.9215,93.0644,92.9215,93.0453,380025.0
2020-01-23 13:50:00,97.69,97.72,97.65,97.69,753674.0,93.0548,93.0834,93.0167,93.0548,753674.0
2020-01-23 14:00:00,97.7,97.79,97.69,97.78,116182.0,93.0644,93.1501,93.0548,93.1406,116182.0
2020-01-23 14:10:00,97.79,97.85,97.75,97.82,104154.0,93.1501,93.2072,93.112,93.1787,104154.0
2020-01-23 14:20:00,97.83,97.84,97.74,97.76,63957.0,93.1882,93.1977,93.1025,93.1215,63957.0
2020-01-23 14:30:00,97.76,97.82,97.76,97.77,44103.0,93.1215,93.1787,93.1215,93.131,44103.0
2020-01-23 14:40:00,97.78,97.78,97.69,97.71,51452.0,93.1406,93.1406,93.0548,93.0739,51452.0
2020-01-23 14:50:00,97.71,97.84,97.7,97.84,55937.0,93.0739,93.1977,93.0644,93.1977,55937.0
2020-01-23 15:00:00,97.85,97.86,97.75,97.81,71524.0,93.2072,93.2168,93.112,93.1691,71524.0
2020-01-23 15:10:00,97.8,97.81,97.76,97.78,115630.0,93.1596,93.1691,93.1215,93.1406,115630.0
2020-01-23 15:20:00,97.79,97.87,97.72,97.84,88303.0,93.1501,93.2263,93.0834,93.1977,88303.0
2020-01-23 15:30:00,97.83,97.91,97.81,97.84,99950.0,93.1882,93.2644,93.1691,93.1977,99950.0
2020-01-23 15:40:00,97.83,97.89,97.77,97.85,172742.0,93.1882,93.2454,93.131,93.2072,172742.0
2020-01-23 15:50:00,97.85,97.97,97.78,97.9,511742.0,93.2072,93.3216,93.1406,93.2549,511742.0
2020-01-24 09:30:00,98.61,98.8,98.59,98.8,633327.0,93.9312,94.1122,93.9121,94.1122,633327.0
2020-01-24 09:40:00,98.79,98.83,98.66,98.69,257210.0,94.1026,94.1408,93.9788,94.0074,257210.0
2020-01-24 09:50:00,98.69,98.81,98.61,98.8,182686.0,94.0074,94.1217,93.9312,94.1122,182686.0
2020-01-24 10:00:00,98.8,98.81,98.61,98.63,282923.0,94.1122,94.1217,93.9312,93.9502,282923.0
2020-01-24 10:10:00,98.64,98.73,98.51,98.52,152335.0,93.9598,94.0455,93.8359,93.8455,152335.0
2020-01-24 10:20:00,98.51,98.59,98.37,98.38,137202.0,93.8359,93.9121,93.7026,93.7121,137202.0
2020-01-24 10:30:00,98.38,98.6,98.34,98.58,135165.0,93.7121,93.9217,93.674,93.9026,135165.0
2020-01-24 10:40:00,98.57,98.59,98.42,98.48,117037.0,93.8931,93.9121,93.7502,93.8074,117037.0
2020-01-24 10:50:00,98.49,98.6,98.47,98.58,119767.0,93.8169,93.9217,93.7978,93.9026,119767.0
2020-01-24 11:00:00,98.58,98.72,98.56,98.7,92166.0,93.9026,94.036,93.8836,94.0169,92166.0
2020-01-24 11:10:00,98.7,98.72,98.38,98.48,210094.0,94.0169,94.036,93.7121,93.8074,210094.0
2020-01-24 11:20:00,98.47,98.54,98.36,98.47,200962.0,93.7978,93.8645,93.6931,93.7978,200962.0
2020-01-24 11:30:00,98.46,98.53,98.35,98.45,178187.0,93.7883,93.855,93.6835,93.7788,178187.0
2020-01-24 11:40:00,98.44,98.45,98.29,98.38,149761.0,93.7693,93.7788,93.6264,93.7121,149761.0
2020-01-24 11:50:00,98.39,98.43,98.28,98.31,120425.0,93.7216,93.7597,93.6168,93.6454,120425.0
2020-01-24 12:00:00,98.29,98.3,98.04,98.07,162256.0,93.6264,93.6359,93.3882,93.4168,162256.0
2020-01-24 12:10:00,98.06,98.08,97.7,97.71,583686.0,93.4073,93.4263,93.0644,93.0739,583686.0
2020-01-24 12:20:00,97.71,97.97,97.7,97.87,231745.0,93.0739,93.3216,93.0644,93.2263,231745.0
2020-01-24 12:30:00,97.88,98.09,97.83,98.08,176720.0,93.2358,93.4359,93.1882,93.4263,176720.0
2020-01-24 12:40:00,98.08,98.18,98.03,98.16,228334.0,93.4263,93.5216,93.3787,93.5025,228334.0
2020-01-24 12:50:00,98.15,98.16,98.04,98.14,163453.0,93.493,93.5025,93.3882,93.4835,163453.0
2020-01-24 13:00:00,98.14,98.14,97.86,98.02,122308.0,93.4835,93.4835,93.2168,93.3692,122308.0
2020-01-24 13:10:00,98.02,98.03,97.8,97.8,92103.0,93.3692,93.3787,93.1596,93.1596,92103.0
2020-01-24 13:20:00,97.81,97.92,97.75,97.75,66951.0,93.1691,93.2739,93.112,93.112,66951.0
2020-01-24 13:30:00,97.75,97.77,97.64,97.73,120642.0,93.112,93.131,93.0072,93.0929,120642.0
2020-01-24 13:40:00,97.73,97.73,97.46,97.48,175625.0,93.0929,93.0929,92.8358,92.8548,175625.0
2020-01-24 13:50:00,97.48,97.61,97.37,97.6,403052.0,92.8548,92.9786,92.75,92.9691,403052.0
2020-01-24 14:00:00,97.6,97.64,97.43,97.52,141718.0,92.9691,93.0072,92.8072,92.8929,141718.0
2020-01-24 14:10:00,97.51,97.53,97.26,97.27,154533.0,92.8834,92.9024,92.6452,92.6548,154533.0
2020-01-24 14:20:00,97.27,97.33,97.09,97.21,313354.0,92.6548,92.7119,92.4833,92.5976,313354.0
2020-01-24 14:30:00,97.21,97.4,97.21,97.36,239838.0,92.5976,92.7786,92.5976,92.7405,239838.0
2020-01-24 14:40:00,97.37,97.42,97.18,97.35,170698.0,92.75,92.7977,92.569,92.731,170698.0
2020-01-24 14:50:00,97.36,97.52,97.3,97.52,228823.0,92.7405,92.8929,92.6833,92.8929,228823.0
2020-01-24 15:00:00,97.52,97.65,97.47,97.58,360439.0,92.8929,93.0167,92.8453,92.9501,360439.0
2020-01-24 15:10:00,97.59,97.71,97.55,97.69,304901.0,92.9596,93.0739,92.9215,93.0548,304901.0
2020-01-24 15:20:00,97.68,97.74,97.58,97.6,417937.0,93.0453,93.1025,92.9501,92.9691,417937.0
2020-01-24 15:30:00,97.61,97.63,97.28,97.29,444447.0,92.9786,92.9977,92.6643,92.6738,444447.0
2020-01-24 15:40:00,97.29,97.38,97.15,97.35,588474.0,92.6738,92.7595,92.5405,92.731,588474.0
2020-01-24 15:50:00,97.34,97.56,97.24,97.45,1133182.0,92.7214,92.931,92.6262,92.8262,1133182.0
2020-01-27 09:30:00,95.13,95.45,94.71,95.42,1657634.0,90.6163,90.9211,90.2162,90.8925,1657634.0
2020-01-27 09:40:00,95.42,95.65,95.34,95.46,768208.0,90.8925,91.1116,90.8163,90.9306,768208.0
2020-01-27 09:50:00,95.47,95.71,95.43,95.63,372726.0,90.9402,91.1688,90.9021,91.0926,372726.0
2020-01-27 10:00:00,95.63,95.64,95.34,95.61,336092.0,91.0926,91.1021,90.8163,91.0735,336092.0
2020-01-27 10:10:00,95.62,95.62,95.3,95.35,644046.0,91.0831,91.0831,90.7782,90.8259,644046.0
2020-01-27 10:20:00,95.36,95.74,95.33,95.68,1167886.0,90.8354,91.1974,90.8068,91.1402,1167886.0
2020-01-27 10:30:00,95.67,95.7,95.45,95.56,199817.0,91.1307,91.1593,90.9211,91.0259,199817.0
2020-01-27 10:40:00,95.56,95.56,95.36,95.37,122421.0,91.0259,91.0259,90.8354,90.8449,122421.0
2020-01-27 10:50:00,95.38,95.41,95.17,95.37,172088.0,90.8544,90.883,90.6544,90.8449,172088.0
2020-01-27 11:00:00,95.36,95.46,95.32,95.34,122514.0,90.8354,90.9306,90.7973,90.8163,122514.0
2020-01-27 11:10:00,95.33,95.36,95.1,95.1,135186.0,90.8068,90.8354,90.5877,90.5877,135186.0
2020-01-27 11:20:00,95.11,95.3,95.04,95.26,229945.0,90.5973,90.7782,90.5306,90.7401,229945.0
2020-01-27 11:30:00,95.27,95.49,95.18,95.44,315704.0,90.7497,90.9592,90.6639,90.9116,315704.0
2020-01-27 11:40:00,95.46,95.54,95.41,95.44,132880.0,90.9306,91.0069,90.883,90.9116,132880.0
2020-01-27 11:50:00,95.43,95.56,95.4,95.47,192165.0,90.9021,91.0259,90.8735,90.9402,192165.0
2020-01-27 12:00:00,95.47,95.57,95.36,95.57,85522.0,90.9402,91.0354,90.8354,91.0354,85522.0
2020-01-27 12:10:00,95.58,95.74,95.58,95.63,99102.0,91.045,91.1974,91.045,91.0926,99102.0
2020-01-27 12:20:00,95.63,95.79,95.63,95.72,160213.0,91.0926,91.245,91.0926,91.1783,160213.0
2020-01-27 12:30:00,95.71,95.8,95.69,95.72,205558.0,91.1688,91.2545,91.1497,91.1783,205558.0
2020-01-27 12:40:00,95.71,95.86,95.69,95.82,78490.0,91.1688,91.3117,91.1497,91.2736,78490.0
2020-01-27 12:50:00,95.83,95.85,95.64,95.69,155313.0,91.2831,91.3021,91.1021,91.1497,155313.0
2020-01-27 13:00:00,95.68,95.76,95.59,95.6,97114.0,91.1402,91.2164,91.0545,91.064,97114.0
2020-01-27 13:10:00,95.6,95.74,95.57,95.73,89558.0,91.064,91.1974,91.0354,91.1878,89558.0
2020-01-27 13:20:00,95.73,95.8,95.68,95.71,91332.0,91.1878,91.2545,91.1402,91.1688,91332.0
2020-01-27 13:30:00,95.71,95.78,95.69,95.75,81068.0,91.1688,91.2355,91.1497,91.2069,81068.0
2020-01-27 13:40:00,95.75,95.76,95.66,95.7,79640.0,91.2069,91.2164,91.1212,91.1593,79640.0
2020-01-27 13:50:00,95.71,95.71,95.61,95.65,144315.0,91.1688,91.1688,91.0735,91.1116,144315.0
2020-01-27 14:00:00,95.65,95.66,95.49,95.59,283055.0,91.1116,91.1212,90.9592,91.0545,283055.0
2020-01-27 14:10:00,95.58,95.71,95.58,95.69,124326.0,91.045,91.1688,91.045,91.1497,124326.0
2020-01-27 14:20:00,95.68,95.72,95.55,95.72,612995.0,91.1402,91.1783,91.0164,91.1783,612995.0
2020-01-27 14:30:00,95.72,95.75,95.59,95.66,161695.0,91.1783,91.2069,91.0545,91.1212,161695.0
2020-01-27 14:40:00,95.66,95.69,95.39,95.39,171417.0,91.1212,91.1497,90.864,90.864,171417.0
2020-01-27 14:50:00,95.38,95.45,95.24,95.37,237029.0,90.8544,90.9211,90.7211,90.8449,237029.0
2020-01-27 15:00:00,95.37,95.4,95.28,95.31,323113.0,90.8449,90.8735,90.7592,90.7878,323113.0
2020-01-27 15:10:00,95.31,95.42,95.18,95.4,378434.0,90.7878,90.8925,90.6639,90.8735,378434.0
2020-01-27 15:20:00,95.4,95.44,95.31,95.33,714555.0,90.8735,90.9116,90.7878,90.8068,714555.0
2020-01-27 15:30:00,95.32,95.33,95.17,95.24,632959.0,90.7973,90.8068,90.6544,90.7211,632959.0
2020-01-27 15:40:00,95.24,95.35,95.13,95.13,701425.0,90.7211,90.8259,90.6163,90.6163,701425.0
2020-01-27 15:50:00,95.13,95.24,95.08,95.14,2617515.0,90.6163,90.7211,90.5687,90.6258,2617515.0
2020-01-28 09:30:00,95.94,96.12,95.75,95.78,841826.0,91.3879,91.5593,91.2069,91.2355,841826.0
2020-01-28 09:40:00,95.8,95.98,95.74,95.97,386049.0,91.2545,91.426,91.1974,91.4165,386049.0
2020-01-28 09:50:00,95.97,95.99,95.87,95.96,226583.0,91.4165,91.4355,91.3212,91.4069,226583.0
2020-01-28 10:00:00,95.99,96.2,95.96,96.2,212656.0,91.4355,91.6355,91.4069,91.6355,212656.0
2020-01-28 10:10:00,96.19,96.3,96.15,96.21,122351.0,91.626,91.7308,91.5879,91.6451,122351.0
2020-01-28 10:20:00,96.22,96.46,96.19,96.4,253064.0,91.6546,91.8832,91.626,91.826,253064.0
2020-01-28 10:30:00,96.4,96.55,96.38,96.54,219517.0,91.826,91.9689,91.807,91.9594,219517.0
2020-01-28 10:40:00,96.55,96.67,96.55,96.61,158379.0,91.9689,92.0832,91.9689,92.0261,158379.0
2020-01-28 10:50:00,96.62,96.76,96.62,96.73,166352.0,92.0356,92.169,92.0356,92.1404,166352.0
2020-01-28 11:00:00,96.73,96.74,96.56,96.58,227638.0,92.1404,92.1499,91.9785,91.9975,227638.0
2020-01-28 11:10:00,96.58,96.8,96.57,96.78,139014.0,91.9975,92.2071,91.988,92.188,139014.0
2020-01-28 11:20:00,96.77,96.83,96.7,96.81,435245.0,92.1785,92.2356,92.1118,92.2166,435245.0
2020-01-28 11:30:00,96.82,96.87,96.78,96.8,104954.0,92.2261,92.2737,92.188,92.2071,104954.0
2020-01-28 11:40:00,96.8,96.85,96.72,96.8,189958.0,92.2071,92.2547,92.1309,92.2071,189958.0
2020-01-28 11:50:00,96.81,96.92,96.81,96.9,119722.0,92.2166,92.3214,92.2166,92.3023,119722.0
2020-01-28 12:00:00,96.9,96.91,96.84,96.88,88633.0,92.3023,92.3118,92.2452,92.2833,88633.0
2020-01-28 12:10:00,96.89,96.99,96.89,96.97,83780.0,92.2928,92.3881,92.2928,92.369,83780.0
2020-01-28 12:20:00,96.98,97.03,96.96,96.98,188207.0,92.3785,92.4262,92.3595,92.3785,188207.0
2020-01-28 12:30:00,96.98,97.03,96.92,96.93,119797.0,92.3785,92.4262,92.3214,92.3309,119797.0
2020-01-28 12:40:00,96.93,96.94,96.86,96.86,124108.0,92.3309,92.3404,92.2642,92.2642,124108.0
2020-01-28 12:50:00,96.88,96.89,96.8,96.87,85942.0,92.2833,92.2928,92.2071,92.2737,85942.0
2020-01-28 13:00:00,96.88,96.88,96.74,96.76,93867.0,92.2833,92.2833,92.1499,92.169,93867.0
2020-01-28 13:10:00,96.75,96.84,96.75,96.81,71564.0,92.1594,92.2452,92.1594,92.2166,71564.0
2020-01-28 13:20:00,96.81,96.84,96.77,96.78,103623.0,92.2166,92.2452,92.1785,92.188,103623.0
2020-01-28 13:30:00,96.78,96.83,96.67,96.7,157538.0,92.188,92.2356,92.0832,92.1118,157538.0
2020-01-28 13:40:00,96.7,96.87,96.7,96.86,81557.0,92.1118,92.2737,92.1118,92.2642,81557.0
2020-01-28 13:50:00,96.86,96.92,96.85,96.9,126520.0,92.2642,92.3214,92.2547,92.3023,126520.0
2020-01-28 14:00:00,96.89,96.98,96.89,96.95,124962.0,92.2928,92.3785,92.2928,92.35,124962.0
2020-01-28 14:10:00,96.95,97.04,96.94,97.02,136472.0,92.35,92.4357,92.3404,92.4166,136472.0
2020-01-28 14:20:00,97.02,97.06,96.96,96.97,157980.0,92.4166,92.4547,92.3595,92.369,157980.0
2020-01-28 14:30:00,96.96,97.11,96.95,97.07,181375.0,92.3595,92.5024,92.35,92.4643,181375.0
2020-01-28 14:40:00,97.08,97.15,97.07,97.09,117226.0,92.4738,92.5405,92.4643,92.4833,117226.0
2020-01-28 14:50:00,97.09,97.13,97.01,97.11,439940.0,92.4833,92.5214,92.4071,92.5024,439940.0
2020-01-28 15:00:00,97.11,97.14,97.04,97.06,346613.0,92.5024,92.5309,92.4357,92.4547,346613.0
2020-01-28 15:10:00,97.06,97.12,97.04,97.11,331443.0,92.4547,92.5119,92.4357,92.5024,331443.0
2020-01-28 15:20:00,97.1,97.19,97.07,97.17,1172440.0,92.4928,92.5786,92.4643,92.5595,1172440.0
2020-01-28 15:30:00,97.18,97.19,97.0,97.01,409384.0,92.569,92.5786,92.3976,92.4071,409384.0
2020-01-28 15:40:00,97.01,97.1,96.99,97.07,551306.0,92.4071,92.4928,92.3881,92.4643,551306.0
2020-01-28 15:50:00,97.07,97.08,96.92,96.94,2067608.0,92.4643,92.4738,92.3214,92.3404,2067608.0
2020-01-29 09:30:00,97.73,97.76,97.42,97.44,691091.0,93.0929,93.1215,92.7977,92.8167,691091.0
2020-01-29 09:40:00,97.44,97.58,97.27,97.27,244157.0,92.8167,92.9501,92.6548,92.6548,244157.0
2020-01-29 09:50:00,97.27,97.42,97.1,97.16,159341.0,92.6548,92.7977,92.4928,92.55,159341.0
2020-01-29 10:00:00,97.14,97.14,96.79,96.88,302612.0,92.5309,92.5309,92.1975,92.2833,302612.0
2020-01-29 10:10:00,96.88,97.01,96.78,96.95,433438.0,92.2833,92.4071,92.188,92.35,433438.0
2020-01-29 10:20:00,96.96,97.22,96.96,97.17,105468.0,92.3595,92.6071,92.3595,92.5595,105468.0
2020-01-29 10:30:00,97.18,97.29,97.14,97.25,136166.0,92.569,92.6738,92.5309,92.6357,136166.0
2020-01-29 10:40:00,97.26,97.39,97.24,97.32,284865.0,92.6452,92.7691,92.6262,92.7024,284865.0
2020-01-29 10:50:00,97.33,97.36,97.27,97.32,90966.0,92.7119,92.7405,92.6548,92.7024,90966.0
2020-01-29 11:00:00,97.32,97.38,97.28,97.33,94956.0,92.7024,92.7595,92.6643,92.7119,94956.0
2020-01-29 11:10:00,97.33,97.38,97.26,97.33,85495.0,92.7119,92.7595,92.6452,92.7119,85495.0
2020-01-29 11:20:00,97.31,97.44,97.27,97.4,73903.0,92.6929,92.8167,92.6548,92.7786,73903.0
2020-01-29 11:30:00,97.4,97.42,97.26,97.29,80639.0,92.7786,92.7977,92.6452,92.6738,80639.0
2020-01-29 11:40:00,97.29,97.43,97.28,97.42,98267.0,92.6738,92.8072,92.6643,92.7977,98267.0
2020-01-29 11:50:00,97.42,97.51,97.39,97.48,35195.0,92.7977,92.8834,92.7691,92.8548,35195.0
2020-01-29 12:00:00,97.45,97.55,97.44,97.54,71911.0,92.8262,92.9215,92.8167,92.912,71911.0
2020-01-29 12:10:00,97.54,97.62,97.5,97.6,59652.0,92.912,92.9882,92.8739,92.9691,59652.0
2020-01-29 12:20:00,97.6,97.62,97.53,97.62,175470.0,92.9691,92.9882,92.9024,92.9882,175470.0
2020-01-29 12:30:00,97.6,97.62,97.5,97.56,57699.0,92.9691,92.9882,92.8739,92.931,57699.0
2020-01-29 12:40:00,97.56,97.61,97.52,97.59,61609.0,92.931,92.9786,92.8929,92.9596,61609.0
2020-01-29 12:50:00,97.59,97.65,97.54,97.55,63785.0,92.9596,93.0167,92.912,92.9215,63785.0
2020-01-29 13:00:00,97.55,97.57,97.42,97.44,67625.0,92.9215,92.9405,92.7977,92.8167,67625.0
2020-01-29 13:10:00,97.45,97.58,97.43,97.57,94238.0,92.8262,92.9501,92.8072,92.9405,94238.0
2020-01-29 13:20:00,97.58,97.71,97.57,97.71,41917.0,92.9501,93.0739,92.9405,93.0739,41917.0
2020-01-29 13:30:00,97.71,97.73,97.67,97.72,190196.0,93.0739,93.0929,93.0358,93.0834,190196.0
2020-01-29 13:40:00,97.72,97.73,97.63,97.69,222289.0,93.0834,93.0929,92.9977,93.0548,222289.0
2020-01-29 13:50:00,97.69,97.69,97.57,97.57,76749.0,93.0548,93.0548,92.9405,92.9405,76749.0
2020-01-29 14:00:00,97.58,97.87,97.5,97.79,254511.0,92.9501,93.2263,92.8739,93.1501,254511.0
2020-01-29 14:10:00,97.79,97.8,97.69,97.74,119444.0,93.1501,93.1596,93.0548,93.1025,119444.0
2020-01-29 14:20:00,97.75,97.79,97.65,97.71,96947.0,93.112,93.1501,93.0167,93.0739,96947.0
2020-01-29 14:30:00,97.72,97.76,97.63,97.73,99845.0,93.0834,93.1215,92.9977,93.0929,99845.0
2020-01-29 14:40:00,97.73,97.78,97.67,97.73,178355.0,93.0929,93.1406,93.0358,93.0929,178355.0
2020-01-29 14:50:00,97.72,97.76,97.63,97.63,78418.0,93.0834,93.1215,92.9977,92.9977,78418.0
2020-01-29 15:00:00,97.64,97.68,97.49,97.62,152556.0,93.0072,93.0453,92.8643,92.9882,152556.0
2020-01-29 15:10:00,97.62,97.63,97.31,97.44,563731.0,92.9882,92.9977,92.6929,92.8167,563731.0
2020-01-29 15:20:00,97.44,97.53,97.27,97.52,454580.0,92.8167,92.9024,92.6548,92.8929,454580.0
2020-01-29 15:30:00,97.52,97.56,97.45,97.46,205787.0,92.8929,92.931,92.8262,92.8358,205787.0
2020-01-29 15:40:00,97.46,97.46,97.25,97.29,396174.0,92.8358,92.8358,92.6357,92.6738,396174.0
2020-01-29 15:50:00,97.29,97.34,97.14,97.17,622654.0,92.6738,92.7214,92.5309,92.5595,622654.0
2020-01-30 09:30:00,97.14,97.77,96.99,97.76,879440.0,92.5309,93.131,92.3881,93.1215,879440.0
2020-01-30 09:40:00,97.76,97.8,97.55,97.59,353094.0,93.1215,93.1596,92.9215,92.9596,353094.0
2020-01-30 09:50:00,97.59,97.6,97.28,97.28,193469.0,92.9596,92.9691,92.6643,92.6643,193469.0
2020-01-30 10:00:00,97.29,97.52,97.22,97.49,172293.0,92.6738,92.8929,92.6071,92.8643,172293.0
2020-01-30 10:10:00,97.49,97.54,97.14,97.21,163958.0,92.8643,92.912,92.5309,92.5976,163958.0
2020-01-30 10:20:00,97.2,97.26,97.1,97.22,107172.0,92.5881,92.6452,92.4928,92.6071,107172.0
2020-01-30 10:30:00,97.22,97.22,96.93,96.93,162130.0,92.6071,92.6071,92.3309,92.3309,162130.0
2020-01-30 10:40:00,96.93,96.97,96.75,96.93,244301.0,92.3309,92.369,92.1594,92.3309,244301.0
2020-01-30 10:50:00,96.92,96.95,96.57,96.59,388980.0,92.3214,92.35,91.988,92.007,388980.0
2020-01-30 11:00:00,96.57,96.84,96.55,96.76,197006.0,91.988,92.2452,91.9689,92.169,197006.0
2020-01-30 11:10:00,96.76,97.03,96.76,97.02,154827.0,92.169,92.4262,92.169,92.4166,154827.0
2020-01-30 11:20:00,97.02,97.15,96.93,97.13,97062.0,92.4166,92.5405,92.3309,92.5214,97062.0
2020-01-30 11:30:00,97.14,97.26,97.06,97.2,96114.0,92.5309,92.6452,92.4547,92.5881,96114.0
2020-01-30 11:40:00,97.2,97.35,97.19,97.3,111200.0,92.5881,92.731,92.5786,92.6833,111200.0
2020-01-30 11:50:00,97.3,97.41,97.19,97.19,240144.0,92.6833,92.7881,92.5786,92.5786,240144.0
2020-01-30 12:00:00,97.2,97.28,97.16,97.16,116973.0,92.5881,92.6643,92.55,92.55,116973.0
2020-01-30 12:10:00,97.16,97.23,97.1,97.19,65306.0,92.55,92.6167,92.4928,92.5786,65306.0
2020-01-30 12:20:00,97.19,97.25,96.96,96.96,61353.0,92.5786,92.6357,92.3595,92.3595,61353.0
2020-01-30 12:30:00,96.97,97.02,96.74,96.77,195570.0,92.369,92.4166,92.1499,92.1785,195570.0
2020-01-30 12:40:00,96.76,96.86,96.68,96.71,168886.0,92.169,92.2642,92.0928,92.1213,168886.0
2020-01-30 12:50:00,96.72,96.89,96.68,96.84,113869.0,92.1309,92.2928,92.0928,92.2452,113869.0
2020-01-30 13:00:00,96.85,96.95,96.78,96.8,71024.0,92.2547,92.35,92.188,92.2071,71024.0
2020-01-30 13:10:00,96.8,96.89,96.72,96.72,58401.0,92.2071,92.2928,92.1309,92.1309,58401.0
2020-01-30 13:20:00,96.72,96.87,96.69,96.84,70829.0,92.1309,92.2737,92.1023,92.2452,70829.0
2020-01-30 13:30:00,96.83,96.94,96.78,96.81,83817.0,92.2356,92.3404,92.188,92.2166,83817.0
2020-01-30 13:40:00,96.8,96.9,96.8,96.81,92831.0,92.2071,92.3023,92.2071,92.2166,92831.0
2020-01-30 13:50:00,96.81,96.89,96.77,96.85,75870.0,92.2166,92.2928,92.1785,92.2547,75870.0
2020-01-30 14:00:00,96.86,97.02,96.83,97.02,87938.0,92.2642,92.4166,92.2356,92.4166,87938.0
2020-01-30 14:10:00,97.02,97.2,97.01,97.2,93200.0,92.4166,92.5881,92.4071,92.5881,93200.0
2020-01-30 14:20:00,97.2,97.23,97.15,97.16,140186.0,92.5881,92.6167,92.5405,92.55,140186.0
2020-01-30 14:30:00,97.15,97.15,97.03,97.11,84649.0,92.5405,92.5405,92.4262,92.5024,84649.0
2020-01-30 14:40:00,97.11,97.55,96.99,97.28,728650.0,92.5024,92.9215,92.3881,92.6643,728650.0
2020-01-30 14:50:00,97.3,97.47,97.11,97.41,193613.0,92.6833,92.8453,92.5024,92.7881,193613.0
2020-01-30 15:00:00,97.4,97.6,97.35,97.37,357726.0,92.7786,92.9691,92.731,92.75,357726.0
2020-01-30 15:10:00,97.37,97.63,97.36,97.59,300888.0,92.75,92.9977,92.7405,92.9596,300888.0
2020-01-30 15:20:00,97.6,97.75,97.57,97.6,278962.0,92.9691,93.112,92.9405,92.9691,278962.0
2020-01-30 15:30:00,97.6,97.71,97.57,97.7,221946.0,92.9691,93.0739,92.9405,93.0644,221946.0
2020-01-30 15:40:00,97.7,97.95,97.67,97.92,509743.0,93.0644,93.3025,93.0358,93.2739,509743.0
2020-01-30 15:50:00,97.93,98.11,97.87,98.02,838873.0,93.2835,93.4549,93.2263,93.3692,838873.0
2020-01-31 09:30:00,97.45,97.5,97.1,97.31,501113.0,92.8262,92.8739,92.4928,92.6929,501113.0
2020-01-31 09:40:00,97.31,97.32,96.78,97.0,419119.0,92.6929,92.7024,92.188,92.3976,419119.0
2020-01-31 09:50:00,96.99,97.04,96.67,97.0,271462.0,92.3881,92.4357,92.0832,92.3976,271462.0
2020-01-31 10:00:00,96.99,96.99,96.52,96.58,256895.0,92.3881,92.3881,91.9404,91.9975,256895.0
2020-01-31 10:10:00,96.58,96.67,96.34,96.46,457400.0,91.9975,92.0832,91.7689,91.8832,457400.0
2020-01-31 10:20:00,96.45,96.63,96.31,96.31,201137.0,91.8737,92.0451,91.7403,91.7403,201137.0
2020-01-31 10:30:00,96.29,96.49,96.28,96.3,261885.0,91.7213,91.9118,91.7117,91.7308,261885.0
2020-01-31 10:40:00,96.3,96.43,96.19,96.25,253415.0,91.7308,91.8546,91.626,91.6832,253415.0
2020-01-31 10:50:00,96.23,96.27,96.09,96.19,197791.0,91.6641,91.7022,91.5308,91.626,197791.0
2020-01-31 11:00:00,96.18,96.4,96.12,96.13,164183.0,91.6165,91.826,91.5593,91.5689,164183.0
2020-01-31 11:10:00,96.12,96.26,95.82,96.11,680038.0,91.5593,91.6927,91.2736,91.5498,680038.0
2020-01-31 11:20:00,96.1,96.17,95.88,95.88,215271.0,91.5403,91.607,91.3307,91.3307,215271.0
2020-01-31 11:30:00,95.87,96.03,95.66,95.83,335175.0,91.3212,91.4736,91.1212,91.2831,335175.0
2020-01-31 11:40:00,95.82,96.25,95.81,96.19,238959.0,91.2736,91.6832,91.264,91.626,238959.0
2020-01-31 11:50:00,96.18,96.33,96.08,96.33,305751.0,91.6165,91.7594,91.5212,91.7594,305751.0
2020-01-31 12:00:00,96.33,96.33,96.14,96.21,119563.0,91.7594,91.7594,91.5784,91.6451,119563.0
2020-01-31 12:10:00,96.21,96.25,96.05,96.12,149043.0,91.6451,91.6832,91.4927,91.5593,149043.0
2020-01-31 12:20:00,96.12,96.21,96.01,96.18,156137.0,91.5593,91.6451,91.4546,91.6165,156137.0
2020-01-31 12:30:00,96.17,96.17,95.77,95.85,426252.0,91.607,91.607,91.2259,91.3021,426252.0
2020-01-31 12:40:00,95.84,96.11,95.79,95.9,348544.0,91.2926,91.5498,91.245,91.3498,348544.0
2020-01-31 12:50:00,95.89,96.0,95.76,95.94,251666.0,91.3402,91.445,91.2164,91.3879,251666.0
2020-01-31 13:00:00,95.93,96.09,95.84,95.85,123282.0,91.3783,91.5308,91.2926,91.3021,123282.0
2020-01-31 13:10:00,95.84,95.89,95.73,95.81,184702.0,91.2926,91.3402,91.1878,91.264,184702.0
2020-01-31 13:20:00,95.81,95.94,95.73,95.85,132887.0,91.264,91.3879,91.1878,91.3021,132887.0
2020-01-31 13:30:00,95.85,95.85,95.56,95.6,212021.0,91.3021,91.3021,91.0259,91.064,212021.0
2020-01-31 13:40:00,95.61,95.69,95.47,95.65,288591.0,91.0735,91.1497,90.9402,91.1116,288591.0
2020-01-31 13:50:00,95.66,95.82,95.55,95.81,167333.0,91.1212,91.2736,91.0164,91.264,167333.0
2020-01-31 14:00:00,95.82,95.98,95.82,95.9,175978.0,91.2736,91.426,91.2736,91.3498,175978.0
2020-01-31 14:10:00,95.91,96.02,95.84,95.91,105075.0,91.3593,91.4641,91.2926,91.3593,105075.0
2020-01-31 14:20:00,95.91,95.91,95.64,95.71,298346.0,91.3593,91.3593,91.1021,91.1688,298346.0
2020-01-31 14:30:00,95.69,96.03,95.65,95.93,238910.0,91.1497,91.4736,91.1116,91.3783,238910.0
2020-01-31 14:40:00,95.92,95.95,95.74,95.76,178171.0,91.3688,91.3974,91.1974,91.2164,178171.0
2020-01-31 14:50:00,95.77,95.86,95.72,95.73,167819.0,91.2259,91.3117,91.1783,91.1878,167819.0
2020-01-31 15:00:00,95.73,95.83,95.49,95.53,296044.0,91.1878,91.2831,90.9592,90.9973,296044.0
2020-01-31 15:10:00,95.52,95.56,95.36,95.49,304657.0,90.9878,91.0259,90.8354,90.9592,304657.0
2020-01-31 15:20:00,95.49,95.59,95.38,95.39,272287.0,90.9592,91.0545,90.8544,90.864,272287.0
2020-01-31 15:30:00,95.38,95.4,95.12,95.14,379685.0,90.8544,90.8735,90.6068,90.6258,379685.0
2020-01-31 15:40:00,95.14,95.46,94.99,95.3,1336422.0,90.6258,90.9306,90.4829,90.7782,1336422.0
2020-01-31 15:50:00,95.29,95.49,95.24,95.32,1130750.0,90.7687,90.9592,90.7211,90.7973,1130750.0
2020-02-03 09:30:00,95.44,96.04,95.33,95.99,1069133.0,90.9116,91.4831,90.8068,91.4355,1069133.0
2020-02-03 09:40:00,96.0,96.24,95.96,96.16,404989.0,91.445,91.6736,91.4069,91.5974,404989.0
2020-02-03 09:50:00,96.17,96.41,96.15,96.41,277443.0,91.607,91.8356,91.5879,91.8356,277443.0
2020-02-03 10:00:00,96.42,96.67,96.31,96.51,400828.0,91.8451,92.0832,91.7403,91.9308,400828.0
2020-02-03 10:10:00,96.51,96.76,96.51,96.72,228100.0,91.9308,92.169,91.9308,92.1309,228100.0
2020-02-03 10:20:00,96.72,96.83,96.62,96.8,139368.0,92.1309,92.2356,92.0356,92.2071,139368.0
2020-02-03 10:30:00,96.8,96.82,96.71,96.76,216194.0,92.2071,92.2261,92.1213,92.169,216194.0
2020-02-03 10:40:00,96.76,96.8,96.58,96.59,174709.0,92.169,92.2071,91.9975,92.007,174709.0
2020-02-03 10:50:00,96.58,96.68,96.53,96.67,151279.0,91.9975,92.0928,91.9499,92.0832,151279.0
2020-02-03 11:00:00,96.68,96.81,96.65,96.75,148129.0,92.0928,92.2166,92.0642,92.1594,148129.0
2020-02-03 11:10:00,96.75,96.79,96.55,96.67,165854.0,92.1594,92.1975,91.9689,92.0832,165854.0
2020-02-03 11:20:00,96.67,96.77,96.62,96.63,144666.0,92.0832,92.1785,92.0356,92.0451,144666.0
2020-02-03 11:30:00,96.63,96.66,96.52,96.57,253628.0,92.0451,92.0737,91.9404,91.988,253628.0
2020-02-03 11:40:00,96.57,96.62,96.34,96.39,290695.0,91.988,92.0356,91.7689,91.8165,290695.0
2020-02-03 11:50:00,96.4,96.5,96.31,96.48,142035.0,91.826,91.9213,91.7403,91.9023,142035.0
2020-02-03 12:00:00,96.48,96.56,96.39,96.39,85670.0,91.9023,91.9785,91.8165,91.8165,85670.0
2020-02-03 12:10:00,96.4,96.54,96.33,96.53,93453.0,91.826,91.9594,91.7594,91.9499,93453.0
2020-02-03 12:20:00,96.54,96.66,96.53,96.59,81384.0,91.9594,92.0737,91.9499,92.007,81384.0
2020-02-03 12:30:00,96.59,96.63,96.5,96.54,84578.0,92.007,92.0451,91.9213,91.9594,84578.0
2020-02-03 12:40:00,96.54,96.65,96.51,96.57,92959.0,91.9594,92.0642,91.9308,91.988,92959.0
2020-02-03 12:50:00,96.58,96.65,96.51,96.58,86957.0,91.9975,92.0642,91.9308,91.9975,86957.0
2020-02-03 13:00:00,96.58,96.6,96.46,96.47,69414.0,91.9975,92.0166,91.8832,91.8927,69414.0
2020-02-03 13:10:00,96.47,96.48,96.24,96.36,199881.0,91.8927,91.9023,91.6736,91.7879,199881.0
2020-02-03 13:20:00,96.36,96.41,96.3,96.31,130374.0,91.7879,91.8356,91.7308,91.7403,130374.0
2020-02-03 13:30:00,96.31,96.53,96.27,96.52,137899.0,91.7403,91.9499,91.7022,91.9404,137899.0
2020-02-03 13:40:00,96.53,96.53,96.38,96.51,120565.0,91.9499,91.9499,91.807,91.9308,120565.0
2020-02-03 13:50:00,96.5,96.54,96.4,96.52,132897.0,91.9213,91.9594,91.826,91.9404,132897.0
2020-02-03 14:00:00,96.52,96.54,96.34,96.36,204184.0,91.9404,91.9594,91.7689,91.7879,204184.0
2020-02-03 14:10:00,96.36,96.36,96.27,96.35,118906.0,91.7879,91.7879,91.7022,91.7784,118906.0
2020-02-03 14:20:00,96.36,96.47,96.35,96.43,129937.0,91.7879,91.8927,91.7784,91.8546,129937.0
2020-02-03 14:30:00,96.43,96.48,96.31,96.45,107185.0,91.8546,91.9023,91.7403,91.8737,107185.0
2020-02-03 14:40:00,96.46,96.61,96.4,96.6,119838.0,91.8832,92.0261,91.826,92.0166,119838.0
2020-02-03 14:50:00,96.6,96.61,96.51,96.53,101538.0,92.0166,92.0261,91.9308,91.9499,101538.0
2020-02-03 15:00:00,96.52,96.64,96.52,96.61,171394.0,91.9404,92.0547,91.9404,92.0261,171394.0
2020-02-03 15:10:00,96.61,96.63,96.47,96.52,282380.0,92.0261,92.0451,91.8927,91.9404,282380.0
2020-02-03 15:20:00,96.53,96.71,96.49,96.71,307330.0,91.9499,92.1213,91.9118,92.1213,307330.0
2020-02-03 15:30:00,96.71,96.77,96.68,96.69,311745.0,92.1213,92.1785,92.0928,92.1023,311745.0
2020-02-03 15:40:00,96.69,96.71,96.42,96.42,317303.0,92.1023,92.1213,91.8451,91.8451,317303.0
2020-02-03 15:50:00,96.42,96.64,96.39,96.6,1701038.0,91.8451,92.0547,91.8165,92.0166,1701038.0
2020-02-04 09:30:00,98.27,98.43,98.02,98.03,743924.0,93.6073,93.7597,93.3692,93.3787,743924.0
2020-02-04 09:40:00,98.04,98.38,98.04,98.37,414300.0,93.3882,93.7121,93.3882,93.7026,414300.0
2020-02-04 09:50:00,98.37,98.39,98.17,98.3,258860.0,93.7026,93.7216,93.5121,93.6359,258860.0
2020-02-04 10:00:00,98.31,98.46,98.23,98.43,220128.0,93.6454,93.7883,93.5692,93.7597,220128.0
2020-02-04 10:10:00,98.44,98.5,98.25,98.37,149388.0,93.7693,93.8264,93.5883,93.7026,149388.0
2020-02-04 10:20:00,98.37,98.62,98.35,98.61,156365.0,93.7026,93.9407,93.6835,93.9312,156365.0
2020-02-04 10:30:00,98.62,98.77,98.58,98.76,187375.0,93.9407,94.0836,93.9026,94.0741,187375.0
2020-02-04 10:40:00,98.76,98.87,98.69,98.72,202544.0,94.0741,94.1789,94.0074,94.036,202544.0
2020-02-04 10:50:00,98.71,98.84,98.7,98.74,153333.0,94.0264,94.1503,94.0169,94.055,153333.0
2020-02-04 11:00:00,98.74,98.87,98.73,98.82,106676.0,94.055,94.1789,94.0455,94.1312,106676.0
2020-02-04 11:10:00,98.83,98.99,98.81,98.96,203587.0,94.1408,94.2932,94.1217,94.2646,203587.0
2020-02-04 11:20:00,98.97,99.08,98.96,99.02,268063.0,94.2741,94.3789,94.2646,94.3217,268063.0
2020-02-04 11:30:00,99.02,99.32,99.02,99.3,187125.0,94.3217,94.6075,94.3217,94.5884,187125.0
2020-02-04 11:40:00,99.31,99.33,99.2,99.28,239578.0,94.598,94.617,94.4932,94.5694,239578.0
2020-02-04 11:50:00,99.3,99.3,99.14,99.23,78825.0,94.5884,94.5884,94.436,94.5218,78825.0
2020-02-04 12:00:00,99.22,99.25,99.18,99.21,107456.0,94.5122,94.5408,94.4741,94.5027,107456.0
2020-02-04 12:10:00,99.2,99.3,99.14,99.16,253523.0,94.4932,94.5884,94.436,94.4551,253523.0
2020-02-04 12:20:00,99.15,99.23,99.15,99.18,71357.0,94.4456,94.5218,94.4456,94.4741,71357.0
2020-02-04 12:30:00,99.18,99.19,99.1,99.14,85014.0,94.4741,94.4837,94.3979,94.436,85014.0
2020-02-04 12:40:00,99.15,99.19,99.1,99.12,90763.0,94.4456,94.4837,94.3979,94.417,90763.0
2020-02-04 12:50:00,99.13,99.19,99.1,99.15,82900.0,94.4265,94.4837,94.3979,94.4456,82900.0
2020-02-04 13:00:00,99.16,99.18,99.13,99.13,154696.0,94.4551,94.4741,94.4265,94.4265,154696.0
2020-02-04 13:10:00,99.14,99.15,99.03,99.05,84988.0,94.436,94.4456,94.3313,94.3503,84988.0
2020-02-04 13:20:00,99.05,99.05,98.9,99.0,97951.0,94.3503,94.3503,94.2074,94.3027,97951.0
2020-02-04 13:30:00,99.0,99.1,99.0,99.07,481740.0,94.3027,94.3979,94.3027,94.3694,481740.0
2020-02-04 13:40:00,99.07,99.14,99.02,99.13,256834.0,94.3694,94.436,94.3217,94.4265,256834.0
2020-02-04 13:50:00,99.12,99.15,99.09,99.13,70857.0,94.417,94.4456,94.3884,94.4265,70857.0
2020-02-04 14:00:00,99.13,99.21,99.11,99.2,76452.0,94.4265,94.5027,94.4075,94.4932,76452.0
2020-02-04 14:10:00,99.2,99.23,99.15,99.15,174594.0,94.4932,94.5218,94.4456,94.4456,174594.0
2020-02-04 14:20:00,99.16,99.18,99.1,99.12,90295.0,94.4551,94.4741,94.3979,94.417,90295.0
2020-02-04 14:30:00,99.11,99.17,99.08,99.11,145155.0,94.4075,94.4646,94.3789,94.4075,145155.0
2020-02-04 14:40:00,99.11,99.21,99.09,99.18,231083.0,94.4075,94.5027,94.3884,94.4741,231083.0
2020-02-04 14:50:00,99.17,99.18,99.12,99.14,153391.0,94.4646,94.4741,94.417,94.436,153391.0
2020-02-04 15:00:00,99.14,99.16,99.08,99.09,182805.0,94.436,94.4551,94.3789,94.3884,182805.0
2020-02-04 15:10:00,99.08,99.11,99.01,99.1,133970.0,94.3789,94.4075,94.3122,94.3979,133970.0
2020-02-04 15:20:00,99.1,99.15,99.08,99.12,203014.0,94.3979,94.4456,94.3789,94.417,203014.0
2020-02-04 15:30:00,99.11,99.13,99.0,99.01,281862.0,94.4075,94.4265,94.3027,94.3122,281862.0
2020-02-04 15:40:00,99.02,99.12,98.97,99.09,501374.0,94.3217,94.417,94.2741,94.3884,501374.0
2020-02-04 15:50:00,99.08,99.15,99.0,99.13,932216.0,94.3789,94.4456,94.3027,94.4265,932216.0
2020-02-05 09:30:00,100.75,100.8,99.94,99.95,758635.0,95.9697,96.0173,95.1981,95.2076,758635.0
2020-02-05 09:40:00,99.95,100.03,99.61,99.95,549266.0,95.2076,95.2838,94.8837,95.2076,549266.0
2020-02-05 09:50:00,99.95,99.96,99.69,99.92,373221.0,95.2076,95.2171,94.9599,95.179,373221.0
2020-02-05 10:00:00,99.93,100.15,99.87,99.92,315685.0,95.1886,95.3981,95.1314,95.179,315685.0
2020-02-05 10:10:00,99.93,99.96,99.7,99.74,246483.0,95.1886,95.2171,94.9695,95.0076,246483.0
2020-02-05 10:20:00,99.74,99.82,99.41,99.51,608816.0,95.0076,95.0838,94.6932,94.7885,608816.0
2020-02-05 10:30:00,99.51,99.54,99.2,99.22,331663.0,94.7885,94.8171,94.4932,94.5122,331663.0
2020-02-05 10:40:00,99.22,99.32,99.07,99.21,405605.0,94.5122,94.6075,94.3694,94.5027,405605.0
2020-02-05 10:50:00,99.2,99.47,99.19,99.38,258016.0,94.4932,94.7504,94.4837,94.6647,258016.0
2020-02-05 11:00:00,99.39,99.48,99.3,99.46,163443.0,94.6742,94.7599,94.5884,94.7409,163443.0
2020-02-05 11:10:00,99.46,99.5,99.39,99.46,98174.0,94.7409,94.779,94.6742,94.7409,98174.0
2020-02-05 11:20:00,99.45,99.45,99.24,99.36,131495.0,94.7313,94.7313,94.5313,94.6456,131495.0
2020-02-05 11:30:00,99.35,99.38,99.1,99.14,256696.0,94.6361,94.6647,94.3979,94.436,256696.0
2020-02-05 11:40:00,99.13,99.21,98.98,99.2,195546.0,94.4265,94.5027,94.2836,94.4932,195546.0
2020-02-05 11:50:00,99.19,99.35,99.16,99.34,140441.0,94.4837,94.6361,94.4551,94.6266,140441.0
2020-02-05 12:00:00,99.34,99.55,99.29,99.54,147812.0,94.6266,94.8266,94.5789,94.8171,147812.0
2020-02-05 12:10:00,99.53,99.56,99.45,99.48,299308.0,94.8075,94.8361,94.7313,94.7599,299308.0
2020-02-05 12:20:00,99.47,99.54,99.42,99.48,94381.0,94.7504,94.8171,94.7028,94.7599,94381.0
2020-02-05 12:30:00,99.48,99.52,99.41,99.48,120522.0,94.7599,94.798,94.6932,94.7599,120522.0
2020-02-05 12:40:00,99.46,99.48,99.41,99.47,90194.0,94.7409,94.7599,94.6932,94.7504,90194.0
2020-02-05 12:50:00,99.47,99.53,99.39,99.42,119920.0,94.7504,94.8075,94.6742,94.7028,119920.0
2020-02-05 13:00:00,99.43,99.43,99.26,99.28,92578.0,94.7123,94.7123,94.5503,94.5694,92578.0
2020-02-05 13:10:00,99.27,99.31,99.18,99.23,109530.0,94.5599,94.598,94.4741,94.5218,109530.0
2020-02-05 13:20:00,99.23,99.26,99.19,99.2,101975.0,94.5218,94.5503,94.4837,94.4932,101975.0
2020-02-05 13:30:00,99.19,99.26,99.17,99.2,104954.0,94.4837,94.5503,94.4646,94.4932,104954.0
2020-02-05 13:40:00,99.2,99.29,99.15,99.28,157700.0,94.4932,94.5789,94.4456,94.5694,157700.0
2020-02-05 13:50:00,99.28,99.3,99.2,99.22,86939.0,94.5694,94.5884,94.4932,94.5122,86939.0
2020-02-05 14:00:00,99.21,99.22,99.1,99.15,146116.0,94.5027,94.5122,94.3979,94.4456,146116.0
2020-02-05 14:10:00,99.14,99.29,99.12,99.28,150761.0,94.436,94.5789,94.417,94.5694,150761.0
2020-02-05 14:20:00,99.28,99.36,99.26,99.34,132966.0,94.5694,94.6456,94.5503,94.6266,132966.0
2020-02-05 14:30:00,99.33,99.4,99.3,99.39,93018.0,94.617,94.6837,94.5884,94.6742,93018.0
2020-02-05 14:40:00,99.39,99.53,99.39,99.52,127021.0,94.6742,94.8075,94.6742,94.798,127021.0
2020-02-05 14:50:00,99.52,99.73,99.51,99.7,226964.0,94.798,94.998,94.7885,94.9695,226964.0
2020-02-05 15:00:00,99.69,99.9,99.66,99.83,287751.0,94.9599,95.16,94.9314,95.0933,287751.0
2020-02-05 15:10:00,99.83,99.87,99.78,99.86,178536.0,95.0933,95.1314,95.0457,95.1219,178536.0
2020-02-05 15:20:00,99.85,99.93,99.76,99.78,305948.0,95.1124,95.1886,95.0266,95.0457,305948.0
2020-02-05 15:30:00,99.78,99.78,99.63,99.7,338101.0,95.0457,95.0457,94.9028,94.9695,338101.0
2020-02-05 15:40:00,99.7,99.76,99.6,99.64,328863.0,94.9695,95.0266,94.8742,94.9123,328863.0
2020-02-05 15:50:00,99.63,99.74,99.5,99.73,1160742.0,94.9028,95.0076,94.779,94.998,1160742.0
2020-02-06 09:30:00,100.1,100.21,99.67,99.74,562149.0,95.3505,95.4553,94.9409,95.0076,562149.0
2020-02-06 09:40:00,99.75,100.05,99.66,100.03,342773.0,95.0171,95.3029,94.9314,95.2838,342773.0
2020-02-06 09:50:00,100.04,100.28,99.94,100.28,176543.0,95.2933,95.522,95.1981,95.522,176543.0
2020-02-06 10:00:00,100.28,100.28,100.11,100.11,150929.0,95.522,95.522,95.36,95.36,150929.0
2020-02-06 10:10:00,100.1,100.18,99.87,99.87,155173.0,95.3505,95.4267,95.1314,95.1314,155173.0
2020-02-06 10:20:00,99.88,99.99,99.78,99.85,136496.0,95.1409,95.2457,95.0457,95.1124,136496.0
2020-02-06 10:30:00,99.86,100.07,99.81,100.02,104266.0,95.1219,95.3219,95.0743,95.2743,104266.0
2020-02-06 10:40:00,100.02,100.1,99.95,100.05,88270.0,95.2743,95.3505,95.2076,95.3029,88270.0
2020-02-06 10:50:00,100.05,100.09,99.92,100.02,93145.0,95.3029,95.341,95.179,95.2743,93145.0
2020-02-06 11:00:00,100.02,100.13,99.97,100.11,134676.0,95.2743,95.3791,95.2267,95.36,134676.0
2020-02-06 11:10:00,100.1,100.21,100.1,100.21,118311.0,95.3505,95.4553,95.3505,95.4553,118311.0
2020-02-06 11:20:00,100.21,100.33,100.2,100.32,204700.0,95.4553,95.5696,95.4457,95.5601,204700.0
2020-02-06 11:30:00,100.32,100.36,100.25,100.34,177009.0,95.5601,95.5982,95.4934,95.5791,177009.0
2020-02-06 11:40:00,100.32,100.37,100.23,100.28,121469.0,95.5601,95.6077,95.4743,95.522,121469.0
2020-02-06 11:50:00,100.28,100.29,100.11,100.11,99676.0,95.522,95.5315,95.36,95.36,99676.0
2020-02-06 12:00:00,100.1,100.33,100.09,100.33,60455.0,95.3505,95.5696,95.341,95.5696,60455.0
2020-02-06 12:10:00,100.32,100.34,100.24,100.34,105283.0,95.5601,95.5791,95.4838,95.5791,105283.0
2020-02-06 12:20:00,100.34,100.39,100.3,100.39,84107.0,95.5791,95.6267,95.541,95.6267,84107.0
2020-02-06 12:30:00,100.39,100.43,100.34,100.4,79997.0,95.6267,95.6648,95.5791,95.6363,79997.0
2020-02-06 12:40:00,100.41,100.47,100.37,100.42,181052.0,95.6458,95.7029,95.6077,95.6553,181052.0
2020-02-06 12:50:00,100.43,100.52,100.4,100.52,89488.0,95.6648,95.7506,95.6363,95.7506,89488.0
2020-02-06 13:00:00,100.52,100.56,100.45,100.48,94148.0,95.7506,95.7887,95.6839,95.7125,94148.0
2020-02-06 13:10:00,100.48,100.5,100.45,100.49,80731.0,95.7125,95.7315,95.6839,95.722,80731.0
2020-02-06 13:20:00,100.48,100.49,100.43,100.43,86852.0,95.7125,95.722,95.6648,95.6648,86852.0
2020-02-06 13:30:00,100.42,100.46,100.39,100.39,86002.0,95.6553,95.6934,95.6267,95.6267,86002.0
2020-02-06 13:40:00,100.39,100.49,100.39,100.48,103526.0,95.6267,95.722,95.6267,95.7125,103526.0
2020-02-06 13:50:00,100.49,100.54,100.49,100.52,88432.0,95.722,95.7696,95.722,95.7506,88432.0
2020-02-06 14:00:00,100.52,100.58,100.5,100.57,99401.0,95.7506,95.8077,95.7315,95.7982,99401.0
2020-02-06 14:10:00,100.57,100.59,100.46,100.47,109879.0,95.7982,95.8172,95.6934,95.7029,109879.0
2020-02-06 14:20:00,100.47,100.54,100.41,100.5,86423.0,95.7029,95.7696,95.6458,95.7315,86423.0
2020-02-06 14:30:00,100.51,100.54,100.43,100.43,92887.0,95.741,95.7696,95.6648,95.6648,92887.0
2020-02-06 14:40:00,100.44,100.48,100.38,100.48,191622.0,95.6744,95.7125,95.6172,95.7125,191622.0
2020-02-06 14:50:00,100.48,100.48,100.39,100.4,99284.0,95.7125,95.7125,95.6267,95.6363,99284.0
2020-02-06 15:00:00,100.4,100.5,100.37,100.5,201260.0,95.6363,95.7315,95.6077,95.7315,201260.0
2020-02-06 15:10:00,100.49,100.49,100.39,100.4,108818.0,95.722,95.722,95.6267,95.6363,108818.0
2020-02-06 15:20:00,100.4,100.41,100.32,100.38,121709.0,95.6363,95.6458,95.5601,95.6172,121709.0
2020-02-06 15:30:00,100.38,100.48,100.37,100.45,165635.0,95.6172,95.7125,95.6077,95.6839,165635.0
2020-02-06 15:40:00,100.45,100.49,100.4,100.42,242996.0,95.6839,95.722,95.6363,95.6553,242996.0
2020-02-06 15:50:00,100.42,100.64,100.4,100.62,521297.0,95.6553,95.8649,95.6363,95.8458,521297.0
2020-02-07 09:30:00,100.14,100.18,99.68,99.81,1711552.0,95.3886,95.4267,94.9504,95.0743,1711552.0
2020-02-07 09:40:00,99.79,100.04,99.73,100.04,262820.0,95.0552,95.2933,94.998,95.2933,262820.0
2020-02-07 09:50:00,100.02,100.15,99.94,99.97,131716.0,95.2743,95.3981,95.1981,95.2267,131716.0
2020-02-07 10:00:00,99.97,100.03,99.83,99.99,117501.0,95.2267,95.2838,95.0933,95.2457,117501.0
2020-02-07 10:10:00,99.98,100.14,99.97,100.09,129541.0,95.2362,95.3886,95.2267,95.341,129541.0
2020-02-07 10:20:00,100.09,100.25,100.08,100.22,119521.0,95.341,95.4934,95.3314,95.4648,119521.0
2020-02-07 10:30:00,100.22,100.34,100.21,100.26,112698.0,95.4648,95.5791,95.4553,95.5029,112698.0
2020-02-07 10:40:00,100.27,100.4,100.18,100.27,99869.0,95.5124,95.6363,95.4267,95.5124,99869.0
2020-02-07 10:50:00,100.27,100.35,100.2,100.22,73746.0,95.5124,95.5886,95.4457,95.4648,73746.0
2020-02-07 11:00:00,100.21,100.3,100.1,100.24,106939.0,95.4553,95.541,95.3505,95.4838,106939.0
2020-02-07 11:10:00,100.24,100.32,100.2,100.3,100096.0,95.4838,95.5601,95.4457,95.541,100096.0
2020-02-07 11:20:00,100.31,100.44,100.3,100.42,134536.0,95.5505,95.6744,95.541,95.6553,134536.0
2020-02-07 11:30:00,100.42,100.53,100.4,100.47,231609.0,95.6553,95.7601,95.6363,95.7029,231609.0
2020-02-07 11:40:00,100.46,100.5,100.32,100.36,118236.0,95.6934,95.7315,95.5601,95.5982,118236.0
2020-02-07 11:50:00,100.35,100.38,100.3,100.38,63889.0,95.5886,95.6172,95.541,95.6172,63889.0
2020-02-07 12:00:00,100.37,100.41,100.32,100.35,76274.0,95.6077,95.6458,95.5601,95.5886,76274.0
2020-02-07 12:10:00,100.35,100.42,100.32,100.37,70135.0,95.5886,95.6553,95.5601,95.6077,70135.0
2020-02-07 12:20:00,100.37,100.43,100.35,100.39,68505.0,95.6077,95.6648,95.5886,95.6267,68505.0
2020-02-07 12:30:00,100.38,100.38,100.26,100.28,91435.0,95.6172,95.6172,95.5029,95.522,91435.0
2020-02-07 12:40:00,100.29,100.33,100.25,100.3,70371.0,95.5315,95.5696,95.4934,95.541,70371.0
2020-02-07 12:50:00,100.3,100.33,100.26,100.3,72405.0,95.541,95.5696,95.5029,95.541,72405.0
2020-02-07 13:00:00,100.3,100.31,100.22,100.26,31669.0,95.541,95.5505,95.4648,95.5029,31669.0
2020-02-07 13:10:00,100.26,100.26,100.19,100.21,119355.0,95.5029,95.5029,95.4362,95.4553,119355.0
2020-02-07 13:20:00,100.22,100.23,100.15,100.2,51802.0,95.4648,95.4743,95.3981,95.4457,51802.0
2020-02-07 13:30:00,100.21,100.23,100.01,100.01,452846.0,95.4553,95.4743,95.2648,95.2648,452846.0
2020-02-07 13:40:00,100.01,100.07,99.96,99.98,122712.0,95.2648,95.3219,95.2171,95.2362,122712.0
2020-02-07 13:50:00,99.99,100.05,99.89,99.89,188024.0,95.2457,95.3029,95.1505,95.1505,188024.0
2020-02-07 14:00:00,99.89,99.89,99.67,99.7,293475.0,95.1505,95.1505,94.9409,94.9695,293475.0
2020-02-07 14:10:00,99.7,99.74,99.6,99.61,137000.0,94.9695,95.0076,94.8742,94.8837,137000.0
2020-02-07 14:20:00,99.61,99.68,99.48,99.64,100302.0,94.8837,94.9504,94.7599,94.9123,100302.0
2020-02-07 14:30:00,99.64,99.76,99.64,99.69,105951.0,94.9123,95.0266,94.9123,94.9599,105951.0
2020-02-07 14:40:00,99.68,99.81,99.64,99.67,149657.0,94.9504,95.0743,94.9123,94.9409,149657.0
2020-02-07 14:50:00,99.68,99.8,99.61,99.76,78225.0,94.9504,95.0647,94.8837,95.0266,78225.0
2020-02-07 15:00:00,99.77,99.83,99.7,99.72,155470.0,95.0361,95.0933,94.9695,94.9885,155470.0
2020-02-07 15:10:00,99.72,99.74,99.66,99.68,115778.0,94.9885,95.0076,94.9314,94.9504,115778.0
2020-02-07 15:20:00,99.68,99.68,99.56,99.64,94344.0,94.9504,94.9504,94.8361,94.9123,94344.0
2020-02-07 15:30:00,99.64,99.78,99.62,99.7,159283.0,94.9123,95.0457,94.8933,94.9695,159283.0
2020-02-07 15:40:00,99.68,99.82,99.68,99.73,416269.0,94.9504,95.0838,94.9504,94.998,416269.0
2020-02-07 15:50:00,99.73,99.77,99.59,99.7,836361.0,94.998,95.0361,94.8647,94.9695,836361.0
2020-02-10 09:30:00,99.11,99.64,99.09,99.59,490305.0,94.4075,94.9123,94.3884,94.8647,490305.0
2020-02-10 09:40:00,99.62,99.81,99.6,99.69,228606.0,94.8933,95.0743,94.8742,94.9599,228606.0
2020-02-10 09:50:00,99.7,99.92,99.6,99.88,175627.0,94.9695,95.179,94.8742,95.1409,175627.0
2020-02-10 10:00:00,99.91,99.93,99.78,99.89,118913.0,95.1695,95.1886,95.0457,95.1505,118913.0
2020-02-10 10:10:00,99.89,100.03,99.8,100.03,221139.0,95.1505,95.2838,95.0647,95.2838,221139.0
2020-02-10 10:20:00,100.02,100.1,99.97,100.1,97129.0,95.2743,95.3505,95.2267,95.3505,97129.0
2020-02-10 10:30:00,100.1,100.36,100.08,100.33,215064.0,95.3505,95.5982,95.3314,95.5696,215064.0
2020-02-10 10:40:00,100.33,100.33,100.22,100.29,80416.0,95.5696,95.5696,95.4648,95.5315,80416.0
2020-02-10 10:50:00,100.3,100.32,100.07,100.12,132414.0,95.541,95.5601,95.3219,95.3695,132414.0
2020-02-10 11:00:00,100.13,100.27,100.13,100.23,83588.0,95.3791,95.5124,95.3791,95.4743,83588.0
2020-02-10 11:10:00,100.22,100.25,100.14,100.2,60153.0,95.4648,95.4934,95.3886,95.4457,60153.0
2020-02-10 11:20:00,100.21,100.37,100.2,100.32,73092.0,95.4553,95.6077,95.4457,95.5601,73092.0
2020-02-10 11:30:00,100.33,100.42,100.31,100.41,99892.0,95.5696,95.6553,95.5505,95.6458,99892.0
2020-02-10 11:40:00,100.4,100.52,100.37,100.47,132928.0,95.6363,95.7506,95.6077,95.7029,132928.0
2020-02-10 11:50:00,100.47,100.48,100.36,100.43,152558.0,95.7029,95.7125,95.5982,95.6648,152558.0
2020-02-10 12:00:00,100.43,100.43,100.3,100.34,80807.0,95.6648,95.6648,95.541,95.5791,80807.0
2020-02-10 12:10:00,100.35,100.39,100.32,100.33,186137.0,95.5886,95.6267,95.5601,95.5696,186137.0
2020-02-10 12:20:00,100.32,100.33,100.25,100.29,78023.0,95.5601,95.5696,95.4934,95.5315,78023.0
2020-02-10 12:30:00,100.29,100.35,100.2,100.29,82943.0,95.5315,95.5886,95.4457,95.5315,82943.0
2020-02-10 12:40:00,100.29,100.34,100.28,100.28,58409.0,95.5315,95.5791,95.522,95.522,58409.0
2020-02-10 12:50:00,100.28,100.31,100.24,100.28,57063.0,95.522,95.5505,95.4838,95.522,57063.0
2020-02-10 13:00:00,100.28,100.35,100.28,100.34,52339.0,95.522,95.5886,95.522,95.5791,52339.0
2020-02-10 13:10:00,100.37,100.44,100.36,100.43,65702.0,95.6077,95.6744,95.5982,95.6648,65702.0
2020-02-10 13:20:00,100.43,100.45,100.39,100.4,86711.0,95.6648,95.6839,95.6267,95.6363,86711.0
2020-02-10 13:30:00,100.4,100.46,100.4,100.43,54289.0,95.6363,95.6934,95.6363,95.6648,54289.0
2020-02-10 13:40:00,100.44,100.47,100.36,100.41,99655.0,95.6744,95.7029,95.5982,95.6458,99655.0
2020-02-10 13:50:00,100.4,100.43,100.36,100.36,99863.0,95.6363,95.6648,95.5982,95.5982,99863.0
2020-02-10 14:00:00,100.35,100.37,100.29,100.37,96916.0,95.5886,95.6077,95.5315,95.6077,96916.0
2020-02-10 14:10:00,100.37,100.44,100.36,100.42,78234.0,95.6077,95.6744,95.5982,95.6553,78234.0
2020-02-10 14:20:00,100.42,100.46,100.41,100.44,92980.0,95.6553,95.6934,95.6458,95.6744,92980.0
2020-02-10 14:30:00,100.43,100.49,100.41,100.45,114013.0,95.6648,95.722,95.6458,95.6839,114013.0
2020-02-10 14:40:00,100.45,100.51,100.43,100.51,106198.0,95.6839,95.741,95.6648,95.741,106198.0
2020-02-10 14:50:00,100.52,100.64,100.52,100.63,98228.0,95.7506,95.8649,95.7506,95.8553,98228.0
2020-02-10 15:00:00,100.63,100.74,100.62,100.72,144154.0,95.8553,95.9601,95.8458,95.9411,144154.0
2020-02-10 15:10:00,100.74,100.81,100.73,100.76,178213.0,95.9601,96.0268,95.9506,95.9792,178213.0
2020-02-10 15:20:00,100.76,100.85,100.75,100.83,139039.0,95.9792,96.0649,95.9697,96.0459,139039.0
2020-02-10 15:30:00,100.84,100.85,100.75,100.8,245878.0,96.0554,96.0649,95.9697,96.0173,245878.0
2020-02-10 15:40:00,100.8,100.88,100.78,100.82,308983.0,96.0173,96.0935,95.9982,96.0363,308983.0
2020-02-10 15:50:00,100.82,101.06,100.78,101.05,1738330.0,96.0363,96.2649,95.9982,96.2554,1738330.0
2020-02-11 09:30:00,101.81,101.9,101.21,101.33,803709.0,96.9794,97.0651,96.4078,96.5221,803709.0
2020-02-11 09:40:00,101.32,101.7,101.3,101.62,314117.0,96.5126,96.8746,96.4936,96.7984,314117.0
2020-02-11 09:50:00,101.63,101.64,101.26,101.28,157159.0,96.8079,96.8174,96.4555,96.4745,157159.0
2020-02-11 10:00:00,101.3,101.6,101.3,101.55,143130.0,96.4936,96.7793,96.4936,96.7317,143130.0
2020-02-11 10:10:00,101.56,101.72,101.51,101.63,203404.0,96.7412,96.8936,96.6936,96.8079,203404.0
2020-02-11 10:20:00,101.63,101.72,101.59,101.7,152115.0,96.8079,96.8936,96.7698,96.8746,152115.0
2020-02-11 10:30:00,101.71,101.8,101.65,101.76,214581.0,96.8841,96.9698,96.8269,96.9317,214581.0
2020-02-11 10:40:00,101.76,101.87,101.72,101.81,234370.0,96.9317,97.0365,96.8936,96.9794,234370.0
2020-02-11 10:50:00,101.82,101.86,101.7,101.76,376676.0,96.9889,97.027,96.8746,96.9317,376676.0
2020-02-11 11:00:00,101.76,101.84,101.74,101.78,126128.0,96.9317,97.0079,96.9127,96.9508,126128.0
2020-02-11 11:10:00,101.77,101.83,101.69,101.79,145951.0,96.9413,96.9984,96.8651,96.9603,145951.0
2020-02-11 11:20:00,101.8,101.8,101.64,101.65,99152.0,96.9698,96.9698,96.8174,96.8269,99152.0
2020-02-11 11:30:00,101.64,101.66,101.25,101.26,180290.0,96.8174,96.8365,96.4459,96.4555,180290.0
2020-02-11 11:40:00,101.28,101.42,101.19,101.41,166931.0,96.4745,96.6079,96.3888,96.5983,166931.0
2020-02-11 11:50:00,101.41,101.41,101.23,101.29,122251.0,96.5983,96.5983,96.4269,96.484,122251.0
2020-02-11 12:00:00,101.29,101.37,101.18,101.2,89589.0,96.484,96.5602,96.3792,96.3983,89589.0
2020-02-11 12:10:00,101.2,101.37,101.16,101.36,82917.0,96.3983,96.5602,96.3602,96.5507,82917.0
2020-02-11 12:20:00,101.36,101.36,101.3,101.31,47703.0,96.5507,96.5507,96.4936,96.5031,47703.0
2020-02-11 12:30:00,101.31,101.35,101.21,101.3,88465.0,96.5031,96.5412,96.4078,96.4936,88465.0
2020-02-11 12:40:00,101.29,101.33,101.26,101.3,94549.0,96.484,96.5221,96.4555,96.4936,94549.0
2020-02-11 12:50:00,101.3,101.42,101.26,101.41,82708.0,96.4936,96.6079,96.4555,96.5983,82708.0
2020-02-11 13:00:00,101.41,101.55,101.38,101.52,105547.0,96.5983,96.7317,96.5698,96.7031,105547.0
2020-02-11 13:10:00,101.52,101.54,101.44,101.45,94712.0,96.7031,96.7222,96.6269,96.6364,94712.0
2020-02-11 13:20:00,101.45,101.45,101.36,101.38,109456.0,96.6364,96.6364,96.5507,96.5698,109456.0
2020-02-11 13:30:00,101.38,101.43,101.3,101.3,54295.0,96.5698,96.6174,96.4936,96.4936,54295.0
2020-02-11 13:40:00,101.29,101.36,101.28,101.3,52751.0,96.484,96.5507,96.4745,96.4936,52751.0
2020-02-11 13:50:00,101.29,101.3,101.04,101.1,133644.0,96.484,96.4936,96.2459,96.303,133644.0
2020-02-11 14:00:00,101.11,101.13,100.88,101.0,99105.0,96.3126,96.3316,96.0935,96.2078,99105.0
2020-02-11 14:10:00,100.99,101.04,100.9,100.92,132246.0,96.1983,96.2459,96.1125,96.1316,132246.0
2020-02-11 14:20:00,100.92,100.95,100.77,100.87,107551.0,96.1316,96.1602,95.9887,96.084,107551.0
2020-02-11 14:30:00,100.88,100.94,100.82,100.94,95333.0,96.0935,96.1506,96.0363,96.1506,95333.0
2020-02-11 14:40:00,100.94,101.02,100.87,101.01,109017.0,96.1506,96.2268,96.084,96.2173,109017.0
2020-02-11 14:50:00,101.0,101.04,100.79,100.83,55208.0,96.2078,96.2459,96.0078,96.0459,55208.0
2020-02-11 15:00:00,100.82,100.91,100.59,100.61,154421.0,96.0363,96.1221,95.8172,95.8363,154421.0
2020-02-11 15:10:00,100.61,100.64,100.39,100.42,189819.0,95.8363,95.8649,95.6267,95.6553,189819.0
2020-02-11 15:20:00,100.42,100.65,100.41,100.59,177693.0,95.6553,95.8744,95.6458,95.8172,177693.0
2020-02-11 15:30:00,100.6,100.65,100.49,100.62,273295.0,95.8268,95.8744,95.722,95.8458,273295.0
2020-02-11 15:40:00,100.61,100.77,100.56,100.56,230653.0,95.8363,95.9887,95.7887,95.7887,230653.0
2020-02-11 15:50:00,100.57,100.84,100.53,100.72,646617.0,95.7982,96.0554,95.7601,95.9411,646617.0
2020-02-12 09:30:00,101.39,101.5,101.21,101.4,317602.0,96.5793,96.6841,96.4078,96.5888,317602.0
2020-02-12 09:40:00,101.4,101.49,101.1,101.12,240448.0,96.5888,96.6745,96.303,96.3221,240448.0
2020-02-12 09:50:00,101.11,101.15,100.82,101.15,209708.0,96.3126,96.3507,96.0363,96.3507,209708.0
2020-02-12 10:00:00,101.15,101.26,100.94,101.0,297551.0,96.3507,96.4555,96.1506,96.2078,297551.0
2020-02-12 10:10:00,101.01,101.11,100.94,101.07,141235.0,96.2173,96.3126,96.1506,96.2745,141235.0
2020-02-12 10:20:00,101.07,101.16,100.94,101.04,189081.0,96.2745,96.3602,96.1506,96.2459,189081.0
2020-02-12 10:30:00,101.03,101.09,100.96,101.05,99544.0,96.2364,96.2935,96.1697,96.2554,99544.0
2020-02-12 10:40:00,101.06,101.12,100.94,101.09,116854.0,96.2649,96.3221,96.1506,96.2935,116854.0
2020-02-12 10:50:00,101.09,101.13,100.99,101.04,98755.0,96.2935,96.3316,96.1983,96.2459,98755.0
2020-02-12 11:00:00,101.04,101.31,101.03,101.31,78703.0,96.2459,96.5031,96.2364,96.5031,78703.0
2020-02-12 11:10:00,101.31,101.44,101.28,101.38,105638.0,96.5031,96.6269,96.4745,96.5698,105638.0
2020-02-12 11:20:00,101.38,101.52,101.3,101.46,122453.0,96.5698,96.7031,96.4936,96.646,122453.0
2020-02-12 11:30:00,101.47,101.58,101.41,101.57,98924.0,96.6555,96.7603,96.5983,96.7507,98924.0
2020-02-12 11:40:00,101.57,101.58,101.35,101.46,86050.0,96.7507,96.7603,96.5412,96.646,86050.0
2020-02-12 11:50:00,101.46,101.51,101.4,101.41,67452.0,96.646,96.6936,96.5888,96.5983,67452.0
2020-02-12 12:00:00,101.42,101.49,101.41,101.43,61571.0,96.6079,96.6745,96.5983,96.6174,61571.0
2020-02-12 12:10:00,101.43,101.44,101.33,101.44,63795.0,96.6174,96.6269,96.5221,96.6269,63795.0
2020-02-12 12:20:00,101.44,101.53,101.43,101.51,168600.0,96.6269,96.7126,96.6174,96.6936,168600.0
2020-02-12 12:30:00,101.52,101.66,101.48,101.63,131074.0,96.7031,96.8365,96.665,96.8079,131074.0
2020-02-12 12:40:00,101.62,101.67,101.58,101.64,50319.0,96.7984,96.846,96.7603,96.8174,50319.0
2020-02-12 12:50:00,101.65,101.65,101.55,101.62,110886.0,96.8269,96.8269,96.7317,96.7984,110886.0
2020-02-12 13:00:00,101.62,101.64,101.5,101.51,58467.0,96.7984,96.8174,96.6841,96.6936,58467.0
2020-02-12 13:10:00,101.51,101.52,101.45,101.48,102171.0,96.6936,96.7031,96.6364,96.665,102171.0
2020-02-12 13:20:00,101.48,101.49,101.36,101.44,50220.0,96.665,96.6745,96.5507,96.6269,50220.0
2020-02-12 13:30:00,101.44,101.5,101.43,101.49,64681.0,96.6269,96.6841,96.6174,96.6745,64681.0
2020-02-12 13:40:00,101.5,101.51,101.44,101.49,62005.0,96.6841,96.6936,96.6269,96.6745,62005.0
2020-02-12 13:50:00,101.48,101.48,101.39,101.47,55693.0,96.665,96.665,96.5793,96.6555,55693.0
2020-02-12 14:00:00,101.47,101.49,101.4,101.47,58647.0,96.6555,96.6745,96.5888,96.6555,58647.0
2020-02-12 14:10:00,101.46,101.49,101.41,101.46,56234.0,96.646,96.6745,96.5983,96.646,56234.0
2020-02-12 14:20:00,101.45,101.54,101.45,101.49,52447.0,96.6364,96.7222,96.6364,96.6745,52447.0
2020-02-12 14:30:00,101.48,101.51,101.46,101.48,46862.0,96.665,96.6936,96.646,96.665,46862.0
2020-02-12 14:40:00,101.48,101.58,101.46,101.56,49339.0,96.665,96.7603,96.646,96.7412,49339.0
2020-02-12 14:50:00,101.57,101.59,101.49,101.52,97864.0,96.7507,96.7698,96.6745,96.7031,97864.0
2020-02-12 15:00:00,101.51,101.57,101.49,101.51,303180.0,96.6936,96.7507,96.6745,96.6936,303180.0
2020-02-12 15:10:00,101.51,101.51,101.4,101.47,121510.0,96.6936,96.6936,96.5888,96.6555,121510.0
2020-02-12 15:20:00,101.47,101.52,101.46,101.5,65025.0,96.6555,96.7031,96.646,96.6841,65025.0
2020-02-12 15:30:00,101.51,101.61,101.46,101.59,129968.0,96.6936,96.7888,96.646,96.7698,129968.0
2020-02-12 15:40:00,101.6,101.7,101.6,101.65,176908.0,96.7793,96.8746,96.7793,96.8269,176908.0
2020-02-12 15:50:00,101.65,101.83,101.65,101.77,643187.0,96.8269,96.9984,96.8269,96.9413,643187.0
2020-02-13 09:30:00,100.99,101.42,100.84,101.25,429317.0,96.1983,96.6079,96.0554,96.4459,429317.0
2020-02-13 09:40:00,101.26,101.37,101.2,101.25,185032.0,96.4555,96.5602,96.3983,96.4459,185032.0
2020-02-13 09:50:00,101.25,101.44,101.18,101.23,274875.0,96.4459,96.6269,96.3792,96.4269,274875.0
2020-02-13 10:00:00,101.23,101.34,101.07,101.32,169880.0,96.4269,96.5317,96.2745,96.5126,169880.0
2020-02-13 10:10:00,101.33,101.5,101.32,101.48,203338.0,96.5221,96.6841,96.5126,96.665,203338.0
2020-02-13 10:20:00,101.46,101.47,101.36,101.42,98918.0,96.646,96.6555,96.5507,96.6079,98918.0
2020-02-13 10:30:00,101.41,101.5,101.33,101.38,116125.0,96.5983,96.6841,96.5221,96.5698,116125.0
2020-02-13 10:40:00,101.37,101.63,101.37,101.59,149373.0,96.5602,96.8079,96.5602,96.7698,149373.0
2020-02-13 10:50:00,101.6,101.78,101.58,101.76,133615.0,96.7793,96.9508,96.7603,96.9317,133615.0
2020-02-13 11:00:00,101.76,101.9,101.76,101.79,135934.0,96.9317,97.0651,96.9317,96.9603,135934.0
2020-02-13 11:10:00,101.8,101.9,101.73,101.84,115111.0,96.9698,97.0651,96.9032,97.0079,115111.0
2020-02-13 11:20:00,101.84,101.94,101.84,101.89,125615.0,97.0079,97.1032,97.0079,97.0556,125615.0
2020-02-13 11:30:00,101.9,102.05,101.9,101.94,110365.0,97.0651,97.208,97.0651,97.1032,110365.0
2020-02-13 11:40:00,101.93,101.97,101.83,101.84,117313.0,97.0937,97.1318,96.9984,97.0079,117313.0
2020-02-13 11:50:00,101.84,101.87,101.78,101.83,137636.0,97.0079,97.0365,96.9508,96.9984,137636.0
2020-02-13 12:00:00,101.82,101.96,101.8,101.95,76564.0,96.9889,97.1222,96.9698,97.1127,76564.0
2020-02-13 12:10:00,101.96,102.02,101.91,101.97,53668.0,97.1222,97.1794,97.0746,97.1318,53668.0
2020-02-13 12:20:00,101.96,101.99,101.88,101.91,66742.0,97.1222,97.1508,97.046,97.0746,66742.0
2020-02-13 12:30:00,101.92,101.94,101.8,101.83,36129.0,97.0841,97.1032,96.9698,96.9984,36129.0
2020-02-13 12:40:00,101.83,101.86,101.76,101.78,63101.0,96.9984,97.027,96.9317,96.9508,63101.0
2020-02-13 12:50:00,101.79,101.83,101.54,101.56,121960.0,96.9603,96.9984,96.7222,96.7412,121960.0
2020-02-13 13:00:00,101.54,101.63,101.54,101.58,92124.0,96.7222,96.8079,96.7222,96.7603,92124.0
2020-02-13 13:10:00,101.57,101.67,101.46,101.62,152557.0,96.7507,96.846,96.646,96.7984,152557.0
2020-02-13 13:20:00,101.63,101.78,101.62,101.77,89440.0,96.8079,96.9508,96.7984,96.9413,89440.0
2020-02-13 13:30:00,101.76,101.81,101.72,101.79,50274.0,96.9317,96.9794,96.8936,96.9603,50274.0
2020-02-13 13:40:00,101.79,101.98,101.78,101.98,144998.0,96.9603,97.1413,96.9508,97.1413,144998.0
2020-02-13 13:50:00,101.98,101.99,101.88,101.95,54896.0,97.1413,97.1508,97.046,97.1127,54896.0
2020-02-13 14:00:00,101.94,102.05,101.9,101.9,108557.0,97.1032,97.208,97.0651,97.0651,108557.0
2020-02-13 14:10:00,101.9,101.91,101.6,101.73,204124.0,97.0651,97.0746,96.7793,96.9032,204124.0
2020-02-13 14:20:00,101.73,101.78,101.58,101.61,68591.0,96.9032,96.9508,96.7603,96.7888,68591.0
2020-02-13 14:30:00,101.62,101.8,101.61,101.77,134138.0,96.7984,96.9698,96.7888,96.9413,134138.0
2020-02-13 14:40:00,101.78,101.8,101.69,101.75,205842.0,96.9508,96.9698,96.8651,96.9222,205842.0
2020-02-13 14:50:00,101.75,101.87,101.75,101.81,55704.0,96.9222,97.0365,96.9222,96.9794,55704.0
2020-02-13 15:00:00,101.8,101.86,101.58,101.66,260202.0,96.9698,97.027,96.7603,96.8365,260202.0
2020-02-13 15:10:00,101.67,101.69,101.51,101.63,100627.0,96.846,96.8651,96.6936,96.8079,100627.0
2020-02-13 15:20:00,101.63,101.65,101.57,101.6,152129.0,96.8079,96.8269,96.7507,96.7793,152129.0
2020-02-13 15:30:00,101.61,101.63,101.45,101.52,235042.0,96.7888,96.8079,96.6364,96.7031,235042.0
2020-02-13 15:40:00,101.52,101.57,101.4,101.5,232370.0,96.7031,96.7507,96.5888,96.6841,232370.0
2020-02-13 15:50:00,101.5,101.61,101.46,101.52,975205.0,96.6841,96.7888,96.646,96.7031,975205.0
2020-02-14 09:30:00,101.72,101.95,101.59,101.79,305339.0,96.8936,97.1127,96.7698,96.9603,305339.0
2020-02-14 09:40:00,101.8,101.87,101.62,101.69,163733.0,96.9698,97.0365,96.7984,96.8651,163733.0
2020-02-14 09:50:00,101.7,101.72,101.54,101.6,182080.0,96.8746,96.8936,96.7222,96.7793,182080.0
2020-02-14 10:00:00,101.58,101.69,101.55,101.59,132649.0,96.7603,96.8651,96.7317,96.7698,132649.0
2020-02-14 10:10:00,101.6,101.66,101.39,101.66,178121.0,96.7793,96.8365,96.5793,96.8365,178121.0
2020-02-14 10:20:00,101.66,101.78,101.65,101.77,101670.0,96.8365,96.9508,96.8269,96.9413,101670.0
2020-02-14 10:30:00,101.77,101.89,101.73,101.87,70366.0,96.9413,97.0556,96.9032,97.0365,70366.0
2020-02-14 10:40:00,101.88,101.99,101.86,101.98,121520.0,97.046,97.1508,97.027,97.1413,121520.0
2020-02-14 10:50:00,101.99,102.07,101.96,102.06,491115.0,97.1508,97.227,97.1222,97.2175,491115.0
2020-02-14 11:00:00,102.06,102.07,101.97,102.01,95110.0,97.2175,97.227,97.1318,97.1699,95110.0
2020-02-14 11:10:00,102.01,102.13,102.01,102.1,72292.0,97.1699,97.2842,97.1699,97.2556,72292.0
2020-02-14 11:20:00,102.11,102.11,101.93,101.98,66266.0,97.2651,97.2651,97.0937,97.1413,66266.0
2020-02-14 11:30:00,101.98,102.02,101.94,101.95,70347.0,97.1413,97.1794,97.1032,97.1127,70347.0
2020-02-14 11:40:00,101.94,102.01,101.89,101.89,65530.0,97.1032,97.1699,97.0556,97.0556,65530.0
2020-02-14 11:50:00,101.9,101.93,101.86,101.89,54965.0,97.0651,97.0937,97.027,97.0556,54965.0
2020-02-14 12:00:00,101.89,101.95,101.81,101.81,120276.0,97.0556,97.1127,96.9794,96.9794,120276.0
2020-02-14 12:10:00,101.82,101.83,101.77,101.78,89599.0,96.9889,96.9984,96.9413,96.9508,89599.0
2020-02-14 12:20:00,101.78,101.78,101.65,101.71,111568.0,96.9508,96.9508,96.8269,96.8841,111568.0
2020-02-14 12:30:00,101.7,101.75,101.69,101.75,40421.0,96.8746,96.9222,96.8651,96.9222,40421.0
2020-02-14 12:40:00,101.75,101.77,101.66,101.69,55907.0,96.9222,96.9413,96.8365,96.8651,55907.0
2020-02-14 12:50:00,101.7,101.71,101.57,101.65,68176.0,96.8746,96.8841,96.7507,96.8269,68176.0
2020-02-14 13:00:00,101.65,101.76,101.61,101.61,212265.0,96.8269,96.9317,96.7888,96.7888,212265.0
2020-02-14 13:10:00,101.6,101.74,101.6,101.64,69303.0,96.7793,96.9127,96.7793,96.8174,69303.0
2020-02-14 13:20:00,101.64,101.7,101.62,101.65,33233.0,96.8174,96.8746,96.7984,96.8269,33233.0
2020-02-14 13:30:00,101.64,101.77,101.62,101.73,46955.0,96.8174,96.9413,96.7984,96.9032,46955.0
2020-02-14 13:40:00,101.73,101.74,101.64,101.65,55264.0,96.9032,96.9127,96.8174,96.8269,55264.0
2020-02-14 13:50:00,101.65,101.68,101.52,101.56,54630.0,96.8269,96.8555,96.7031,96.7412,54630.0
2020-02-14 14:00:00,101.55,101.69,101.54,101.68,142105.0,96.7317,96.8651,96.7222,96.8555,142105.0
2020-02-14 14:10:00,101.68,101.7,101.43,101.46,133419.0,96.8555,96.8746,96.6174,96.646,133419.0
2020-02-14 14:20:00,101.47,101.66,101.47,101.65,103580.0,96.6555,96.8365,96.6555,96.8269,103580.0
2020-02-14 14:30:00,101.65,101.81,101.62,101.78,82668.0,96.8269,96.9794,96.7984,96.9508,82668.0
2020-02-14 14:40:00,101.78,101.78,101.67,101.7,86438.0,96.9508,96.9508,96.846,96.8746,86438.0
2020-02-14 14:50:00,101.7,101.74,101.68,101.73,52768.0,96.8746,96.9127,96.8555,96.9032,52768.0
2020-02-14 15:00:00,101.73,101.75,101.64,101.68,59185.0,96.9032,96.9222,96.8174,96.8555,59185.0
2020-02-14 15:10:00,101.67,101.73,101.57,101.59,88228.0,96.846,96.9032,96.7507,96.7698,88228.0
2020-02-14 15:20:00,101.59,101.67,101.57,101.62,94028.0,96.7698,96.846,96.7507,96.7984,94028.0
2020-02-14 15:30:00,101.63,101.75,101.59,101.74,172074.0,96.8079,96.9222,96.7698,96.9127,172074.0
2020-02-14 15:40:00,101.74,101.81,101.71,101.8,130785.0,96.9127,96.9794,96.8841,96.9698,130785.0
2020-02-14 15:50:00,101.81,101.99,101.79,101.96,999265.0,96.9794,97.1508,96.9603,97.1222,999265.0
2020-02-18 09:30:00,101.14,101.41,101.03,101.18,1184313.0,96.3411,96.5983,96.2364,96.3792,1184313.0
2020-02-18 09:40:00,101.18,101.33,101.17,101.29,243307.0,96.3792,96.5221,96.3697,96.484,243307.0
2020-02-18 09:50:00,101.28,101.45,101.18,101.45,151353.0,96.4745,96.6364,96.3792,96.6364,151353.0
2020-02-18 10:00:00,101.44,101.5,101.3,101.48,488553.0,96.6269,96.6841,96.4936,96.665,488553.0
2020-02-18 10:10:00,101.49,101.57,101.42,101.53,157579.0,96.6745,96.7507,96.6079,96.7126,157579.0
2020-02-18 10:20:00,101.54,101.57,101.2,101.22,205703.0,96.7222,96.7507,96.3983,96.4174,205703.0
2020-02-18 10:30:00,101.23,101.4,101.22,101.37,221870.0,96.4269,96.5888,96.4174,96.5602,221870.0
2020-02-18 10:40:00,101.37,101.62,101.32,101.59,266999.0,96.5602,96.7984,96.5126,96.7698,266999.0
2020-02-18 10:50:00,101.6,101.62,101.49,101.5,116783.0,96.7793,96.7984,96.6745,96.6841,116783.0
2020-02-18 11:00:00,101.5,101.56,101.42,101.46,60295.0,96.6841,96.7412,96.6079,96.646,60295.0
2020-02-18 11:10:00,101.46,101.49,101.35,101.36,948334.0,96.646,96.6745,96.5412,96.5507,948334.0
2020-02-18 11:20:00,101.35,101.42,101.21,101.24,365319.0,96.5412,96.6079,96.4078,96.4364,365319.0
2020-02-18 11:30:00,101.24,101.37,101.24,101.26,153673.0,96.4364,96.5602,96.4364,96.4555,153673.0
2020-02-18 11:40:00,101.26,101.28,101.13,101.17,176620.0,96.4555,96.4745,96.3316,96.3697,176620.0
2020-02-18 11:50:00,101.17,101.3,101.12,101.12,154420.0,96.3697,96.4936,96.3221,96.3221,154420.0
2020-02-18 12:00:00,101.11,101.18,101.06,101.15,87082.0,96.3126,96.3792,96.2649,96.3507,87082.0
2020-02-18 12:10:00,101.15,101.25,101.15,101.19,86769.0,96.3507,96.4459,96.3507,96.3888,86769.0
2020-02-18 12:20:00,101.18,101.25,101.16,101.23,62164.0,96.3792,96.4459,96.3602,96.4269,62164.0
2020-02-18 12:30:00,101.24,101.41,101.24,101.4,46453.0,96.4364,96.5983,96.4364,96.5888,46453.0
2020-02-18 12:40:00,101.4,101.42,101.35,101.42,48619.0,96.5888,96.6079,96.5412,96.6079,48619.0
2020-02-18 12:50:00,101.41,101.46,101.37,101.41,64957.0,96.5983,96.646,96.5602,96.5983,64957.0
2020-02-18 13:00:00,101.42,101.57,101.42,101.56,48608.0,96.6079,96.7507,96.6079,96.7412,48608.0
2020-02-18 13:10:00,101.56,101.6,101.53,101.55,38388.0,96.7412,96.7793,96.7126,96.7317,38388.0
2020-02-18 13:20:00,101.55,101.56,101.5,101.5,36679.0,96.7317,96.7412,96.6841,96.6841,36679.0
2020-02-18 13:30:00,101.5,101.54,101.43,101.45,91918.0,96.6841,96.7222,96.6174,96.6364,91918.0
2020-02-18 13:40:00,101.44,101.48,101.41,101.44,116355.0,96.6269,96.665,96.5983,96.6269,116355.0
2020-02-18 13:50:00,101.43,101.43,101.3,101.39,66406.0,96.6174,96.6174,96.4936,96.5793,66406.0
2020-02-18 14:00:00,101.4,101.41,101.3,101.3,37352.0,96.5888,96.5983,96.4936,96.4936,37352.0
2020-02-18 14:10:00,101.3,101.49,101.28,101.48,195106.0,96.4936,96.6745,96.4745,96.665,195106.0
2020-02-18 14:20:00,101.48,101.67,101.47,101.65,119805.0,96.665,96.846,96.6555,96.8269,119805.0
2020-02-18 14:30:00,101.65,101.65,101.57,101.6,54494.0,96.8269,96.8269,96.7507,96.7793,54494.0
2020-02-18 14:40:00,101.61,101.72,101.59,101.66,81215.0,96.7888,96.8936,96.7698,96.8365,81215.0
2020-02-18 14:50:00,101.66,101.73,101.66,101.68,49531.0,96.8365,96.9032,96.8365,96.8555,49531.0
2020-02-18 15:00:00,101.69,101.71,101.64,101.68,130756.0,96.8651,96.8841,96.8174,96.8555,130756.0
2020-02-18 15:10:00,101.67,101.8,101.67,101.68,117547.0,96.846,96.9698,96.846,96.8555,117547.0
2020-02-18 15:20:00,101.68,101.73,101.63,101.67,96196.0,96.8555,96.9032,96.8079,96.846,96196.0
2020-02-18 15:30:00,101.67,101.68,101.58,101.6,128193.0,96.846,96.8555,96.7603,96.7793,128193.0
2020-02-18 15:40:00,101.61,101.68,101.57,101.58,150381.0,96.7888,96.8555,96.7507,96.7603,150381.0
2020-02-18 15:50:00,101.57,101.64,101.53,101.62,1062401.0,96.7507,96.8174,96.7126,96.7984,1062401.0
2020-02-19 09:30:00,102.28,102.49,102.17,102.44,734602.0,97.4271,97.6271,97.3223,97.5795,734602.0
2020-02-19 09:40:00,102.46,102.61,102.38,102.61,292402.0,97.5985,97.7414,97.5223,97.7414,292402.0
2020-02-19 09:50:00,102.6,102.72,102.56,102.6,118314.0,97.7319,97.8462,97.6938,97.7319,118314.0
2020-02-19 10:00:00,102.6,102.63,102.55,102.59,85431.0,97.7319,97.7604,97.6842,97.7223,85431.0
2020-02-19 10:10:00,102.58,102.68,102.54,102.67,136473.0,97.7128,97.8081,97.6747,97.7986,136473.0
2020-02-19 10:20:00,102.68,102.73,102.56,102.61,88350.0,97.8081,97.8557,97.6938,97.7414,88350.0
2020-02-19 10:30:00,102.63,102.67,102.52,102.56,142275.0,97.7604,97.7986,97.6557,97.6938,142275.0
2020-02-19 10:40:00,102.57,102.63,102.56,102.58,59487.0,97.7033,97.7604,97.6938,97.7128,59487.0
2020-02-19 10:50:00,102.58,102.65,102.56,102.64,81900.0,97.7128,97.7795,97.6938,97.77,81900.0
2020-02-19 11:00:00,102.64,102.77,102.62,102.76,89686.0,97.77,97.8938,97.7509,97.8843,89686.0
2020-02-19 11:10:00,102.76,102.8,102.73,102.79,73706.0,97.8843,97.9224,97.8557,97.9129,73706.0
2020-02-19 11:20:00,102.8,102.83,102.77,102.82,153856.0,97.9224,97.951,97.8938,97.9414,153856.0
2020-02-19 11:30:00,102.82,102.86,102.79,102.84,74024.0,97.9414,97.9795,97.9129,97.9605,74024.0
2020-02-19 11:40:00,102.84,102.86,102.76,102.85,97048.0,97.9605,97.9795,97.8843,97.97,97048.0
2020-02-19 11:50:00,102.85,102.87,102.78,102.82,259612.0,97.97,97.9891,97.9033,97.9414,259612.0
2020-02-19 12:00:00,102.82,102.82,102.76,102.78,58885.0,97.9414,97.9414,97.8843,97.9033,58885.0
2020-02-19 12:10:00,102.78,102.89,102.77,102.88,97169.0,97.9033,98.0081,97.8938,97.9986,97169.0
2020-02-19 12:20:00,102.87,102.88,102.79,102.79,112588.0,97.9891,97.9986,97.9129,97.9129,112588.0
2020-02-19 12:30:00,102.8,102.87,102.79,102.85,60526.0,97.9224,97.9891,97.9129,97.97,60526.0
2020-02-19 12:40:00,102.85,102.93,102.84,102.92,59192.0,97.97,98.0462,97.9605,98.0367,59192.0
2020-02-19 12:50:00,102.93,102.93,102.83,102.84,85542.0,98.0462,98.0462,97.951,97.9605,85542.0
2020-02-19 13:00:00,102.84,102.86,102.79,102.83,72105.0,97.9605,97.9795,97.9129,97.951,72105.0
2020-02-19 13:10:00,102.83,102.83,102.8,102.82,45130.0,97.951,97.951,97.9224,97.9414,45130.0
2020-02-19 13:20:00,102.82,102.83,102.77,102.8,47421.0,97.9414,97.951,97.8938,97.9224,47421.0
2020-02-19 13:30:00,102.8,102.82,102.77,102.78,44999.0,97.9224,97.9414,97.8938,97.9033,44999.0
2020-02-19 13:40:00,102.77,102.82,102.76,102.8,47397.0,97.8938,97.9414,97.8843,97.9224,47397.0
2020-02-19 13:50:00,102.8,102.8,102.71,102.77,106215.0,97.9224,97.9224,97.8367,97.8938,106215.0
2020-02-19 14:00:00,102.76,102.83,102.71,102.83,98411.0,97.8843,97.951,97.8367,97.951,98411.0
2020-02-19 14:10:00,102.83,102.88,102.8,102.84,136073.0,97.951,97.9986,97.9224,97.9605,136073.0
2020-02-19 14:20:00,102.84,102.87,102.83,102.86,95748.0,97.9605,97.9891,97.951,97.9795,95748.0
2020-02-19 14:30:00,102.86,102.89,102.85,102.88,111401.0,97.9795,98.0081,97.97,97.9986,111401.0
2020-02-19 14:40:00,102.87,102.94,102.85,102.87,114943.0,97.9891,98.0557,97.97,97.9891,114943.0
2020-02-19 14:50:00,102.87,102.91,102.86,102.88,96265.0,97.9891,98.0272,97.9795,97.9986,96265.0
2020-02-19 15:00:00,102.88,102.91,102.81,102.82,69884.0,97.9986,98.0272,97.9319,97.9414,69884.0
2020-02-19 15:10:00,102.82,102.86,102.77,102.85,110237.0,97.9414,97.9795,97.8938,97.97,110237.0
2020-02-19 15:20:00,102.84,102.85,102.77,102.79,107245.0,97.9605,97.97,97.8938,97.9129,107245.0
2020-02-19 15:30:00,102.78,102.82,102.71,102.72,163351.0,97.9033,97.9414,97.8367,97.8462,163351.0
2020-02-19 15:40:00,102.71,102.76,102.68,102.71,175877.0,97.8367,97.8843,97.8081,97.8367,175877.0
2020-02-19 15:50:00,102.71,102.84,102.65,102.78,932910.0,97.8367,97.9605,97.7795,97.9033,932910.0
2020-02-20 09:30:00,102.57,102.76,102.43,102.58,381857.0,97.7033,97.8843,97.5699,97.7128,381857.0
2020-02-20 09:40:00,102.58,102.63,102.44,102.53,197360.0,97.7128,97.7604,97.5795,97.6652,197360.0
2020-02-20 09:50:00,102.53,102.71,102.53,102.69,137557.0,97.6652,97.8367,97.6652,97.8176,137557.0
2020-02-20 10:00:00,102.7,102.79,102.63,102.73,100332.0,97.8271,97.9129,97.7604,97.8557,100332.0
2020-02-20 10:10:00,102.73,102.78,102.64,102.65,67047.0,97.8557,97.9033,97.77,97.7795,67047.0
2020-02-20 10:20:00,102.65,102.65,102.52,102.6,77658.0,97.7795,97.7795,97.6557,97.7319,77658.0
2020-02-20 10:30:00,102.6,102.75,102.55,102.73,2858285.0,97.7319,97.8748,97.6842,97.8557,2858285.0
2020-02-20 10:40:00,102.73,102.82,102.73,102.76,60015.0,97.8557,97.9414,97.8557,97.8843,60015.0
2020-02-20 10:50:00,102.75,102.76,102.55,102.57,123461.0,97.8748,97.8843,97.6842,97.7033,123461.0
2020-02-20 11:00:00,102.57,102.57,102.33,102.4,153969.0,97.7033,97.7033,97.4747,97.5414,153969.0
2020-02-20 11:10:00,102.38,102.38,101.84,102.02,293577.0,97.5223,97.5223,97.0079,97.1794,293577.0
2020-02-20 11:20:00,102.01,102.04,101.38,101.4,319168.0,97.1699,97.1984,96.5698,96.5888,319168.0
2020-02-20 11:30:00,101.38,101.47,100.33,101.16,1266910.0,96.5698,96.6555,95.5696,96.3602,1266910.0
2020-02-20 11:40:00,101.14,101.27,100.84,100.85,517696.0,96.3411,96.465,96.0554,96.0649,517696.0
2020-02-20 11:50:00,100.84,101.42,100.83,101.2,305634.0,96.0554,96.6079,96.0459,96.3983,305634.0
2020-02-20 12:00:00,101.19,101.19,100.79,100.79,305836.0,96.3888,96.3888,96.0078,96.0078,305836.0
2020-02-20 12:10:00,100.8,101.19,100.8,101.06,247741.0,96.0173,96.3888,96.0173,96.2649,247741.0
2020-02-20 12:20:00,101.06,101.08,100.81,100.85,225943.0,96.2649,96.284,96.0268,96.0649,225943.0
2020-02-20 12:30:00,100.86,101.02,100.78,100.89,207396.0,96.0744,96.2268,95.9982,96.103,207396.0
2020-02-20 12:40:00,100.9,101.01,100.76,100.92,212720.0,96.1125,96.2173,95.9792,96.1316,212720.0
2020-02-20 12:50:00,100.91,101.27,100.86,101.25,146391.0,96.1221,96.465,96.0744,96.4459,146391.0
2020-02-20 13:00:00,101.24,101.39,101.14,101.37,138531.0,96.4364,96.5793,96.3411,96.5602,138531.0
2020-02-20 13:10:00,101.38,101.64,101.34,101.37,243571.0,96.5698,96.8174,96.5317,96.5602,243571.0
2020-02-20 13:20:00,101.38,101.48,101.35,101.42,84845.0,96.5698,96.665,96.5412,96.6079,84845.0
2020-02-20 13:30:00,101.43,101.53,101.25,101.3,156369.0,96.6174,96.7126,96.4459,96.4936,156369.0
2020-02-20 13:40:00,101.3,101.38,101.2,101.3,116195.0,96.4936,96.5698,96.3983,96.4936,116195.0
2020-02-20 13:50:00,101.3,101.36,101.23,101.27,81656.0,96.4936,96.5507,96.4269,96.465,81656.0
2020-02-20 14:00:00,101.28,101.59,101.28,101.48,189236.0,96.4745,96.7698,96.4745,96.665,189236.0
2020-02-20 14:10:00,101.49,101.68,101.49,101.54,119488.0,96.6745,96.8555,96.6745,96.7222,119488.0
2020-02-20 14:20:00,101.54,101.66,101.54,101.55,70056.0,96.7222,96.8365,96.7222,96.7317,70056.0
2020-02-20 14:30:00,101.54,101.86,101.53,101.8,157346.0,96.7222,97.027,96.7126,96.9698,157346.0
2020-02-20 14:40:00,101.81,101.81,101.69,101.73,62528.0,96.9794,96.9794,96.8651,96.9032,62528.0
2020-02-20 14:50:00,101.73,101.76,101.56,101.68,101039.0,96.9032,96.9317,96.7412,96.8555,101039.0
2020-02-20 15:00:00,101.69,101.71,101.55,101.59,99395.0,96.8651,96.8841,96.7317,96.7698,99395.0
2020-02-20 15:10:00,101.58,101.65,101.43,101.65,214499.0,96.7603,96.8269,96.6174,96.8269,214499.0
2020-02-20 15:20:00,101.65,101.74,101.63,101.69,191033.0,96.8269,96.9127,96.8079,96.8651,191033.0
2020-02-20 15:30:00,101.69,101.83,101.69,101.75,232763.0,96.8651,96.9984,96.8651,96.9222,232763.0
2020-02-20 15:40:00,101.76,101.83,101.61,101.62,215112.0,96.9317,96.9984,96.7888,96.7984,215112.0
2020-02-20 15:50:00,101.63,101.85,101.61,101.73,987613.0,96.8079,97.0175,96.7888,96.9032,987613.0
2020-02-21 09:30:00,101.2,101.29,100.49,100.49,1295773.0,96.3983,96.484,95.722,95.722,1295773.0
2020-02-21 09:40:00,100.49,100.56,99.57,99.61,847913.0,95.722,95.7887,94.8456,94.8837,847913.0
2020-02-21 09:50:00,99.62,100.24,99.61,100.06,683415.0,94.8933,95.4838,94.8837,95.3124,683415.0
2020-02-21 10:00:00,100.03,100.17,99.88,100.07,300003.0,95.2838,95.4172,95.1409,95.3219,300003.0
2020-02-21 10:10:00,100.09,100.09,99.82,99.94,381707.0,95.341,95.341,95.0838,95.1981,381707.0
2020-02-21 10:20:00,99.94,100.31,99.94,100.21,196147.0,95.1981,95.5505,95.1981,95.4553,196147.0
2020-02-21 10:30:00,100.19,100.24,99.91,99.93,173593.0,95.4362,95.4838,95.1695,95.1886,173593.0
2020-02-21 10:40:00,99.95,99.95,99.64,99.85,390589.0,95.2076,95.2076,94.9123,95.1124,390589.0
2020-02-21 10:50:00,99.87,100.09,99.81,99.99,153580.0,95.1314,95.341,95.0743,95.2457,153580.0
2020-02-21 11:00:00,100.01,100.14,99.93,99.98,105570.0,95.2648,95.3886,95.1886,95.2362,105570.0
2020-02-21 11:10:00,99.98,100.11,99.91,99.92,73519.0,95.2362,95.36,95.1695,95.179,73519.0
2020-02-21 11:20:00,99.93,100.19,99.86,100.19,112073.0,95.1886,95.4362,95.1219,95.4362,112073.0
2020-02-21 11:30:00,100.19,100.28,100.11,100.17,177448.0,95.4362,95.522,95.36,95.4172,177448.0
2020-02-21 11:40:00,100.17,100.2,100.01,100.04,83709.0,95.4172,95.4457,95.2648,95.2933,83709.0
2020-02-21 11:50:00,100.03,100.23,100.03,100.1,59852.0,95.2838,95.4743,95.2838,95.3505,59852.0
2020-02-21 12:00:00,100.11,100.29,100.06,100.11,94733.0,95.36,95.5315,95.3124,95.36,94733.0
2020-02-21 12:10:00,100.12,100.17,100.05,100.08,62675.0,95.3695,95.4172,95.3029,95.3314,62675.0
2020-02-21 12:20:00,100.08,100.14,99.94,99.96,94108.0,95.3314,95.3886,95.1981,95.2171,94108.0
2020-02-21 12:30:00,99.95,99.99,99.79,99.95,108029.0,95.2076,95.2457,95.0552,95.2076,108029.0
2020-02-21 12:40:00,99.94,99.97,99.7,99.74,502928.0,95.1981,95.2267,94.9695,95.0076,502928.0
2020-02-21 12:50:00,99.75,99.78,99.66,99.74,65370.0,95.0171,95.0457,94.9314,95.0076,65370.0
2020-02-21 13:00:00,99.74,99.87,99.7,99.74,81117.0,95.0076,95.1314,94.9695,95.0076,81117.0
2020-02-21 13:10:00,99.73,99.76,99.53,99.58,125821.0,94.998,95.0266,94.8075,94.8552,125821.0
2020-02-21 13:20:00,99.59,99.68,99.5,99.51,192395.0,94.8647,94.9504,94.779,94.7885,192395.0
2020-02-21 13:30:00,99.52,99.53,99.26,99.37,255810.0,94.798,94.8075,94.5503,94.6551,255810.0
2020-02-21 13:40:00,99.37,99.44,99.12,99.14,256361.0,94.6551,94.7218,94.417,94.436,256361.0
2020-02-21 13:50:00,99.13,99.18,98.88,99.14,1072479.0,94.4265,94.4741,94.1884,94.436,1072479.0
2020-02-21 14:00:00,99.13,99.26,99.03,99.05,382320.0,94.4265,94.5503,94.3313,94.3503,382320.0
2020-02-21 14:10:00,99.04,99.12,98.82,98.86,391333.0,94.3408,94.417,94.1312,94.1693,391333.0
2020-02-21 14:20:00,98.85,99.12,98.83,99.1,350946.0,94.1598,94.417,94.1408,94.3979,350946.0
2020-02-21 14:30:00,99.08,99.2,99.07,99.14,280028.0,94.3789,94.4932,94.3694,94.436,280028.0
2020-02-21 14:40:00,99.14,99.32,99.1,99.15,247350.0,94.436,94.6075,94.3979,94.4456,247350.0
2020-02-21 14:50:00,99.14,99.34,99.14,99.25,199837.0,94.436,94.6266,94.436,94.5408,199837.0
2020-02-21 15:00:00,99.24,99.29,99.01,99.05,311965.0,94.5313,94.5789,94.3122,94.3503,311965.0
2020-02-21 15:10:00,99.04,99.2,99.04,99.07,293594.0,94.3408,94.4932,94.3408,94.3694,293594.0
2020-02-21 15:20:00,99.07,99.15,99.02,99.09,326254.0,94.3694,94.4456,94.3217,94.3884,326254.0
2020-02-21 15:30:00,99.09,99.2,98.96,99.09,480611.0,94.3884,94.4932,94.2646,94.3884,480611.0
2020-02-21 15:40:00,99.1,99.41,99.08,99.41,457155.0,94.3979,94.6932,94.3789,94.6932,457155.0
2020-02-21 15:50:00,99.41,99.66,99.39,99.46,1290800.0,94.6932,94.9314,94.6742,94.7409,1290800.0
2020-02-24 09:30:00,94.68,96.18,93.8,96.12,2431568.0,90.1877,91.6165,89.3494,91.5593,2431568.0
2020-02-24 09:40:00,96.1,96.56,95.77,96.33,979054.0,91.5403,91.9785,91.2259,91.7594,979054.0
2020-02-24 09:50:00,96.34,96.59,96.17,96.54,629760.0,91.7689,92.007,91.607,91.9594,629760.0
2020-02-24 10:00:00,96.52,96.71,96.25,96.39,450484.0,91.9404,92.1213,91.6832,91.8165,450484.0
2020-02-24 10:10:00,96.38,96.71,96.25,96.33,352844.0,91.807,92.1213,91.6832,91.7594,352844.0
2020-02-24 10:20:00,96.34,96.34,95.86,95.92,371551.0,91.7689,91.7689,91.3117,91.3688,371551.0
2020-02-24 10:30:00,95.91,95.95,95.52,95.76,350804.0,91.3593,91.3974,90.9878,91.2164,350804.0
2020-02-24 10:40:00,95.74,95.99,95.6,95.99,318314.0,91.1974,91.4355,91.064,91.4355,318314.0
2020-02-24 10:50:00,96.0,96.25,95.96,96.21,250025.0,91.445,91.6832,91.4069,91.6451,250025.0
2020-02-24 11:00:00,96.2,96.29,95.83,95.95,358267.0,91.6355,91.7213,91.2831,91.3974,358267.0
2020-02-24 11:10:00,95.95,96.18,95.79,96.14,241413.0,91.3974,91.6165,91.245,91.5784,241413.0
2020-02-24 11:20:00,96.14,96.27,95.93,96.0,225268.0,91.5784,91.7022,91.3783,91.445,225268.0
2020-02-24 11:30:00,96.0,96.05,95.73,95.86,307605.0,91.445,91.4927,91.1878,91.3117,307605.0
2020-02-24 11:40:00,95.86,95.86,95.45,95.53,411493.0,91.3117,91.3117,90.9211,90.9973,411493.0
2020-02-24 11:50:00,95.55,95.94,95.47,95.74,410700.0,91.0164,91.3879,90.9402,91.1974,410700.0
2020-02-24 12:00:00,95.71,95.74,95.26,95.27,353304.0,91.1688,91.1974,90.7401,90.7497,353304.0
2020-02-24 12:10:00,95.26,95.57,95.24,95.56,356165.0,90.7401,91.0354,90.7211,91.0259,356165.0
2020-02-24 12:20:00,95.56,95.68,95.41,95.48,259842.0,91.0259,91.1402,90.883,90.9497,259842.0
2020-02-24 12:30:00,95.47,95.81,95.32,95.81,505989.0,90.9402,91.264,90.7973,91.264,505989.0
2020-02-24 12:40:00,95.82,95.87,95.62,95.7,161207.0,91.2736,91.3212,91.0831,91.1593,161207.0
2020-02-24 12:50:00,95.69,95.74,95.51,95.54,341053.0,91.1497,91.1974,90.9783,91.0069,341053.0
2020-02-24 13:00:00,95.53,95.53,95.23,95.27,401791.0,90.9973,90.9973,90.7116,90.7497,401791.0
2020-02-24 13:10:00,95.27,95.34,95.07,95.23,334582.0,90.7497,90.8163,90.5592,90.7116,334582.0
2020-02-24 13:20:00,95.23,95.58,95.21,95.57,453813.0,90.7116,91.045,90.6925,91.0354,453813.0
2020-02-24 13:30:00,95.56,95.72,95.45,95.63,262505.0,91.0259,91.1783,90.9211,91.0926,262505.0
2020-02-24 13:40:00,95.63,95.77,95.44,95.67,338355.0,91.0926,91.2259,90.9116,91.1307,338355.0
2020-02-24 13:50:00,95.68,95.74,95.47,95.67,314257.0,91.1402,91.1974,90.9402,91.1307,314257.0
2020-02-24 14:00:00,95.66,95.79,95.34,95.42,369932.0,91.1212,91.245,90.8163,90.8925,369932.0
2020-02-24 14:10:00,95.42,95.5,95.28,95.38,263970.0,90.8925,90.9688,90.7592,90.8544,263970.0
2020-02-24 14:20:00,95.39,95.95,95.39,95.88,321295.0,90.864,91.3974,90.864,91.3307,321295.0
2020-02-24 14:30:00,95.9,96.06,95.81,96.04,286406.0,91.3498,91.5022,91.264,91.4831,286406.0
2020-02-24 14:40:00,96.03,96.17,95.88,96.16,259704.0,91.4736,91.607,91.3307,91.5974,259704.0
2020-02-24 14:50:00,96.17,96.42,96.04,96.37,373956.0,91.607,91.8451,91.4831,91.7975,373956.0
2020-02-24 15:00:00,96.37,96.61,96.28,96.46,529492.0,91.7975,92.0261,91.7117,91.8832,529492.0
2020-02-24 15:10:00,96.46,96.49,96.07,96.16,515991.0,91.8832,91.9118,91.5117,91.5974,515991.0
2020-02-24 15:20:00,96.17,96.27,95.99,96.02,573889.0,91.607,91.7022,91.4355,91.4641,573889.0
2020-02-24 15:30:00,96.02,96.08,95.8,95.83,673506.0,91.4641,91.5212,91.2545,91.2831,673506.0
2020-02-24 15:40:00,95.83,96.07,95.7,96.03,527976.0,91.2831,91.5117,91.1593,91.4736,527976.0
2020-02-24 15:50:00,96.03,96.03,95.3,95.31,1955535.0,91.4736,91.4736,90.7782,90.7878,1955535.0
2020-02-25 09:30:00,96.19,96.54,95.81,96.16,889940.0,91.626,91.9594,91.264,91.5974,889940.0
2020-02-25 09:40:00,96.16,96.17,95.34,95.72,769864.0,91.5974,91.607,90.8163,91.1783,769864.0
2020-02-25 09:50:00,95.7,95.98,95.52,95.81,457772.0,91.1593,91.426,90.9878,91.264,457772.0
2020-02-25 10:00:00,95.81,96.0,95.61,95.7,470752.0,91.264,91.445,91.0735,91.1593,470752.0
2020-02-25 10:10:00,95.7,95.76,95.34,95.35,416487.0,91.1593,91.2164,90.8163,90.8259,416487.0
2020-02-25 10:20:00,95.35,95.37,94.65,94.83,731435.0,90.8259,90.8449,90.1591,90.3305,731435.0
2020-02-25 10:30:00,94.82,94.98,94.36,94.75,962696.0,90.321,90.4734,89.8828,90.2543,962696.0
2020-02-25 10:40:00,94.72,95.14,94.57,94.68,580222.0,90.2258,90.6258,90.0829,90.1877,580222.0
2020-02-25 10:50:00,94.66,94.68,94.02,94.47,927213.0,90.1686,90.1877,89.559,89.9876,927213.0
2020-02-25 11:00:00,94.49,94.61,93.87,93.91,743586.0,90.0067,90.121,89.4161,89.4542,743586.0
2020-02-25 11:10:00,93.9,94.24,93.44,93.72,1092940.0,89.4447,89.7685,89.0065,89.2732,1092940.0
2020-02-25 11:20:00,93.7,94.09,93.52,93.98,574979.0,89.2542,89.6257,89.0827,89.5209,574979.0
2020-02-25 11:30:00,93.98,94.21,93.76,94.13,636644.0,89.5209,89.74,89.3113,89.6638,636644.0
2020-02-25 11:40:00,94.14,94.45,93.82,94.41,412871.0,89.6733,89.9686,89.3685,89.9305,412871.0
2020-02-25 11:50:00,94.38,94.62,94.32,94.48,313006.0,89.9019,90.1305,89.8447,89.9971,313006.0
2020-02-25 12:00:00,94.48,94.61,94.28,94.5,314841.0,89.9971,90.121,89.8066,90.0162,314841.0
2020-02-25 12:10:00,94.49,94.68,94.11,94.15,212035.0,90.0067,90.1877,89.6447,89.6828,212035.0
2020-02-25 12:20:00,94.15,94.26,93.98,94.12,261820.0,89.6828,89.7876,89.5209,89.6542,261820.0
2020-02-25 12:30:00,94.12,94.49,94.08,94.41,253791.0,89.6542,90.0067,89.6161,89.9305,253791.0
2020-02-25 12:40:00,94.4,94.42,93.72,93.8,560070.0,89.9209,89.94,89.2732,89.3494,560070.0
2020-02-25 12:50:00,93.78,94.02,93.72,93.83,206348.0,89.3304,89.559,89.2732,89.378,206348.0
2020-02-25 13:00:00,93.82,94.02,93.62,93.95,702789.0,89.3685,89.559,89.178,89.4923,702789.0
2020-02-25 13:10:00,93.95,94.1,93.46,93.56,554096.0,89.4923,89.6352,89.0255,89.1208,554096.0
2020-02-25 13:20:00,93.54,93.8,93.53,93.7,217487.0,89.1017,89.3494,89.0922,89.2542,217487.0
2020-02-25 13:30:00,93.71,93.71,93.37,93.41,365687.0,89.2637,89.2637,88.9398,88.9779,365687.0
2020-02-25 13:40:00,93.41,93.7,93.31,93.49,320187.0,88.9779,89.2542,88.8827,89.0541,320187.0
2020-02-25 13:50:00,93.51,93.72,93.06,93.07,520792.0,89.0732,89.2732,88.6445,88.654,520792.0
2020-02-25 14:00:00,93.08,93.14,92.42,92.55,1144733.0,88.6636,88.7207,88.0349,88.1587,1144733.0
2020-02-25 14:10:00,92.58,93.02,92.45,92.58,1098352.0,88.1873,88.6064,88.0635,88.1873,1098352.0
2020-02-25 14:20:00,92.57,92.79,92.25,92.25,755250.0,88.1778,88.3873,87.873,87.873,755250.0
2020-02-25 14:30:00,92.26,92.58,92.1,92.22,977567.0,87.8825,88.1873,87.7301,87.8444,977567.0
2020-02-25 14:40:00,92.2,92.88,92.15,92.8,706432.0,87.8253,88.4731,87.7777,88.3969,706432.0
2020-02-25 14:50:00,92.81,93.07,92.63,92.88,599329.0,88.4064,88.654,88.2349,88.4731,599329.0
2020-02-25 15:00:00,92.91,93.46,92.91,93.15,893896.0,88.5016,89.0255,88.5016,88.7303,893896.0
2020-02-25 15:10:00,93.16,93.23,92.66,92.78,820101.0,88.7398,88.8065,88.2635,88.3778,820101.0
2020-02-25 15:20:00,92.79,92.87,92.31,92.5,674219.0,88.3873,88.4635,87.9301,88.1111,674219.0
2020-02-25 15:30:00,92.49,92.49,91.94,91.97,1317409.0,88.1016,88.1016,87.5777,87.6062,1317409.0
2020-02-25 15:40:00,91.96,92.78,91.96,92.41,1179660.0,87.5967,88.3778,87.5967,88.0254,1179660.0
2020-02-25 15:50:00,92.41,92.52,92.13,92.33,2489959.0,88.0254,88.1301,87.7586,87.9492,2489959.0
2020-02-26 09:30:00,92.63,93.73,92.57,93.69,1302432.0,88.2349,89.2827,88.1778,89.2446,1302432.0
2020-02-26 09:40:00,93.69,94.21,93.58,93.73,1424523.0,89.2446,89.74,89.1399,89.2827,1424523.0
2020-02-26 09:50:00,93.72,93.8,93.4,93.58,858103.0,89.2732,89.3494,88.9684,89.1399,858103.0
2020-02-26 10:00:00,93.57,93.69,93.22,93.56,716750.0,89.1303,89.2446,88.7969,89.1208,716750.0
2020-02-26 10:10:00,93.58,94.06,93.33,94.06,946249.0,89.1399,89.5971,88.9017,89.5971,946249.0
2020-02-26 10:20:00,94.08,94.35,93.95,94.11,650135.0,89.6161,89.8733,89.4923,89.6447,650135.0
2020-02-26 10:30:00,94.12,94.53,94.07,94.23,667561.0,89.6542,90.0448,89.6066,89.759,667561.0
2020-02-26 10:40:00,94.23,94.59,94.17,94.53,583233.0,89.759,90.1019,89.7019,90.0448,583233.0
2020-02-26 10:50:00,94.53,94.71,94.38,94.4,576949.0,90.0448,90.2162,89.9019,89.9209,576949.0
2020-02-26 11:00:00,94.41,94.44,94.16,94.17,475436.0,89.9305,89.959,89.6923,89.7019,475436.0
2020-02-26 11:10:00,94.18,94.33,93.98,94.32,274857.0,89.7114,89.8543,89.5209,89.8447,274857.0
2020-02-26 11:20:00,94.32,94.57,94.29,94.49,381014.0,89.8447,90.0829,89.8162,90.0067,381014.0
2020-02-26 11:30:00,94.48,94.49,94.14,94.42,399570.0,89.9971,90.0067,89.6733,89.94,399570.0
2020-02-26 11:40:00,94.43,94.48,93.96,93.98,331083.0,89.9495,89.9971,89.5018,89.5209,331083.0
2020-02-26 11:50:00,93.99,94.01,93.64,93.71,291094.0,89.5304,89.5494,89.197,89.2637,291094.0
2020-02-26 12:00:00,93.72,93.8,92.79,92.97,773017.0,89.2732,89.3494,88.3873,88.5588,773017.0
2020-02-26 12:10:00,92.94,93.11,92.59,92.98,837523.0,88.5302,88.6922,88.1968,88.5683,837523.0
2020-02-26 12:20:00,92.97,93.26,92.93,93.26,588199.0,88.5588,88.835,88.5207,88.835,588199.0
2020-02-26 12:30:00,93.28,93.71,93.28,93.52,2166419.0,88.8541,89.2637,88.8541,89.0827,2166419.0
2020-02-26 12:40:00,93.49,93.59,93.26,93.43,392265.0,89.0541,89.1494,88.835,88.997,392265.0
2020-02-26 12:50:00,93.43,93.56,93.16,93.37,374947.0,88.997,89.1208,88.7398,88.9398,374947.0
2020-02-26 13:00:00,93.38,93.55,93.14,93.18,337958.0,88.9493,89.1113,88.7207,88.7588,337958.0
2020-02-26 13:10:00,93.18,93.38,93.12,93.21,314412.0,88.7588,88.9493,88.7017,88.7874,314412.0
2020-02-26 13:20:00,93.21,93.49,93.12,93.34,315879.0,88.7874,89.0541,88.7017,88.9112,315879.0
2020-02-26 13:30:00,93.34,93.39,92.26,92.29,1059585.0,88.9112,88.9589,87.8825,87.9111,1059585.0
2020-02-26 13:40:00,92.28,93.01,92.0,92.79,1136784.0,87.9015,88.5969,87.6348,88.3873,1136784.0
2020-02-26 13:50:00,92.78,92.87,92.22,92.32,572623.0,88.3778,88.4635,87.8444,87.9396,572623.0
2020-02-26 14:00:00,92.31,92.84,92.18,92.6,481584.0,87.9301,88.435,87.8063,88.2063,481584.0
2020-02-26 14:10:00,92.6,92.99,92.49,92.65,420880.0,88.2063,88.5778,88.1016,88.254,420880.0
2020-02-26 14:20:00,92.64,93.08,92.58,92.71,398252.0,88.2445,88.6636,88.1873,88.3111,398252.0
2020-02-26 14:30:00,92.72,93.01,92.52,92.85,486240.0,88.3207,88.5969,88.1301,88.4445,486240.0
2020-02-26 14:40:00,92.87,92.89,92.46,92.74,318785.0,88.4635,88.4826,88.073,88.3397,318785.0
2020-02-26 14:50:00,92.74,92.84,92.45,92.49,347640.0,88.3397,88.435,88.0635,88.1016,347640.0
2020-02-26 15:00:00,92.49,92.86,92.48,92.79,402389.0,88.1016,88.454,88.092,88.3873,402389.0
2020-02-26 15:10:00,92.8,93.29,92.68,93.15,667325.0,88.3969,88.8636,88.2826,88.7303,667325.0
2020-02-26 15:20:00,93.17,93.2,92.7,92.87,504702.0,88.7493,88.7779,88.3016,88.4635,504702.0
2020-02-26 15:30:00,92.86,92.97,92.65,92.92,602690.0,88.454,88.5588,88.254,88.5112,602690.0
2020-02-26 15:40:00,92.92,92.93,92.69,92.76,611336.0,88.5112,88.5207,88.2921,88.3588,611336.0
2020-02-26 15:50:00,92.76,92.96,92.63,92.67,1272739.0,88.3588,88.5493,88.2349,88.273,1272739.0
2020-02-27 09:30:00,89.66,90.76,89.43,90.59,2320605.0,85.4058,86.4537,85.1868,86.2917,2320605.0
2020-02-27 09:40:00,90.58,90.62,89.33,89.69,1199537.0,86.2822,86.3203,85.0915,85.4344,1199537.0
2020-02-27 09:50:00,89.69,90.44,89.55,90.24,1028124.0,85.4344,86.1488,85.3011,85.9583,1028124.0
2020-02-27 10:00:00,90.22,90.55,89.74,89.96,1045591.0,85.9393,86.2536,85.482,85.6916,1045591.0
2020-02-27 10:10:00,89.94,90.19,89.67,89.77,769891.0,85.6726,85.9107,85.4154,85.5106,769891.0
2020-02-27 10:20:00,89.75,89.79,88.91,89.12,1214642.0,85.4916,85.5297,84.6914,84.8915,1214642.0
2020-02-27 10:30:00,89.1,89.18,88.37,89.14,876515.0,84.8724,84.9486,84.1771,84.9105,876515.0
2020-02-27 10:40:00,89.15,89.68,88.86,89.65,746542.0,84.92,85.4249,84.6438,85.3963,746542.0
2020-02-27 10:50:00,89.65,90.1,89.43,90.09,719535.0,85.3963,85.825,85.1868,85.8154,719535.0
2020-02-27 11:00:00,90.08,90.74,90.01,90.69,730868.0,85.8059,86.4346,85.7392,86.387,730868.0
2020-02-27 11:10:00,90.68,90.91,90.21,90.86,832726.0,86.3774,86.5965,85.9297,86.5489,832726.0
2020-02-27 11:20:00,90.85,90.87,89.97,90.0,764598.0,86.5394,86.5584,85.7011,85.7297,764598.0
2020-02-27 11:30:00,89.97,90.27,89.67,89.84,699723.0,85.7011,85.9869,85.4154,85.5773,699723.0
2020-02-27 11:40:00,89.84,90.09,89.47,89.97,511712.0,85.5773,85.8154,85.2249,85.7011,511712.0
2020-02-27 11:50:00,89.95,90.57,89.89,90.5,436369.0,85.6821,86.2727,85.6249,86.206,436369.0
2020-02-27 12:00:00,90.5,90.75,90.26,90.67,505021.0,86.206,86.4441,85.9774,86.3679,505021.0
2020-02-27 12:10:00,90.67,91.07,90.66,91.0,676771.0,86.3679,86.7489,86.3584,86.6823,676771.0
2020-02-27 12:20:00,91.03,91.03,90.2,90.79,489054.0,86.7108,86.7108,85.9202,86.4822,489054.0
2020-02-27 12:30:00,90.78,91.48,90.71,91.44,565821.0,86.4727,87.1395,86.406,87.1014,565821.0
2020-02-27 12:40:00,91.43,91.52,91.07,91.51,400937.0,87.0919,87.1776,86.7489,87.1681,400937.0
2020-02-27 12:50:00,91.5,91.56,90.85,90.87,418344.0,87.1585,87.2157,86.5394,86.5584,418344.0
2020-02-27 13:00:00,90.87,91.25,90.7,91.2,773227.0,86.5584,86.9204,86.3965,86.8728,773227.0
2020-02-27 13:10:00,91.19,91.43,90.84,90.92,484346.0,86.8633,87.0919,86.5299,86.6061,484346.0
2020-02-27 13:20:00,90.96,91.12,90.57,90.6,529956.0,86.6442,86.7966,86.2727,86.3012,529956.0
2020-02-27 13:30:00,90.6,90.84,90.16,90.29,448098.0,86.3012,86.5299,85.8821,86.006,448098.0
2020-02-27 13:40:00,90.28,90.44,89.64,90.26,745444.0,85.9964,86.1488,85.3868,85.9774,745444.0
2020-02-27 13:50:00,90.26,90.68,89.83,89.97,665575.0,85.9774,86.3774,85.5678,85.7011,665575.0
2020-02-27 14:00:00,89.97,90.13,89.57,89.62,618881.0,85.7011,85.8535,85.3201,85.3677,618881.0
2020-02-27 14:10:00,89.6,90.05,89.5,89.56,568100.0,85.3487,85.7773,85.2534,85.3106,568100.0
2020-02-27 14:20:00,89.55,90.2,89.55,90.16,558015.0,85.3011,85.9202,85.3011,85.8821,558015.0
2020-02-27 14:30:00,90.16,90.16,89.68,89.83,252253.0,85.8821,85.8821,85.4249,85.5678,252253.0
2020-02-27 14:40:00,89.82,89.98,89.61,89.8,290971.0,85.5583,85.7107,85.3582,85.5392,290971.0
2020-02-27 14:50:00,89.82,89.89,89.39,89.43,445055.0,85.5583,85.6249,85.1487,85.1868,445055.0
2020-02-27 15:00:00,89.44,89.8,89.11,89.76,641085.0,85.1963,85.5392,84.8819,85.5011,641085.0
2020-02-27 15:10:00,89.77,89.95,89.42,89.45,505508.0,85.5106,85.6821,85.1772,85.2058,505508.0
2020-02-27 15:20:00,89.45,89.59,89.14,89.15,437511.0,85.2058,85.3392,84.9105,84.92,437511.0
2020-02-27 15:30:00,89.13,89.31,88.81,88.83,773009.0,84.901,85.0725,84.5962,84.6152,773009.0
2020-02-27 15:40:00,88.83,89.05,88.68,88.83,960266.0,84.6152,84.8248,84.4723,84.6152,960266.0
2020-02-27 15:50:00,88.84,88.89,87.64,87.7,2660372.0,84.6248,84.6724,83.4817,83.5388,2660372.0
2020-02-28 09:30:00,84.28,86.32,84.06,86.06,2363437.0,80.2811,82.2243,80.0716,81.9767,2363437.0
2020-02-28 09:40:00,86.06,86.31,85.02,85.38,1916333.0,81.9767,82.2148,80.986,81.3289,1916333.0
2020-02-28 09:50:00,85.37,85.69,84.58,84.97,2643577.0,81.3194,81.6242,80.5669,80.9384,2643577.0
2020-02-28 10:00:00,84.96,85.21,84.35,85.01,2575972.0,80.9288,81.167,80.3478,80.9765,2575972.0
2020-02-28 10:10:00,85.0,85.89,84.78,85.64,1730408.0,80.967,81.8147,80.7574,81.5766,1730408.0
2020-02-28 10:20:00,85.64,85.9,85.01,85.04,1424209.0,81.5766,81.8242,80.9765,81.0051,1424209.0
2020-02-28 10:30:00,85.03,85.95,84.98,85.44,1153110.0,80.9955,81.8719,80.9479,81.3861,1153110.0
2020-02-28 10:40:00,85.45,85.87,85.24,85.61,1017083.0,81.3956,81.7957,81.1956,81.548,1017083.0
2020-02-28 10:50:00,85.6,86.66,85.54,86.59,1289752.0,81.5385,82.5482,81.4813,82.4815,1289752.0
2020-02-28 11:00:00,86.61,86.74,85.57,85.72,1892890.0,82.5006,82.6244,81.5099,81.6528,1892890.0
2020-02-28 11:10:00,85.72,86.77,85.68,86.75,1204342.0,81.6528,82.653,81.6147,82.6339,1204342.0
2020-02-28 11:20:00,86.72,87.13,86.56,87.13,1038646.0,82.6053,82.9959,82.4529,82.9959,1038646.0
2020-02-28 11:30:00,87.13,88.08,87.01,88.02,1500120.0,82.9959,83.9008,82.8816,83.8437,1500120.0
2020-02-28 11:40:00,88.03,89.21,87.51,87.73,1782008.0,83.8532,84.9772,83.3579,83.5674,1782008.0
2020-02-28 11:50:00,87.73,88.0,86.72,87.27,1187576.0,83.5674,83.8246,82.6053,83.1292,1187576.0
2020-02-28 12:00:00,87.26,87.37,86.6,87.15,922731.0,83.1197,83.2245,82.491,83.0149,922731.0
2020-02-28 12:10:00,87.13,87.41,86.8,87.11,638174.0,82.9959,83.2626,82.6815,82.9768,638174.0
2020-02-28 12:20:00,87.1,87.79,87.0,87.75,624640.0,82.9673,83.6246,82.8721,83.5865,624640.0
2020-02-28 12:30:00,87.74,88.34,87.69,87.88,1186354.0,83.5769,84.1485,83.5293,83.7103,1186354.0
2020-02-28 12:40:00,87.88,88.25,87.23,87.48,673964.0,83.7103,84.0627,83.0911,83.3293,673964.0
2020-02-28 12:50:00,87.5,88.28,87.42,88.22,626719.0,83.3483,84.0913,83.2721,84.0342,626719.0
2020-02-28 13:00:00,88.22,88.47,87.93,88.29,497802.0,84.0342,84.2723,83.7579,84.1008,497802.0
2020-02-28 13:10:00,88.3,88.3,87.54,87.89,603772.0,84.1104,84.1104,83.3864,83.7198,603772.0
2020-02-28 13:20:00,87.9,87.99,87.36,87.36,421087.0,83.7294,83.8151,83.215,83.215,421087.0
2020-02-28 13:30:00,87.34,87.79,86.52,86.67,1537036.0,83.1959,83.6246,82.4148,82.5577,1537036.0
2020-02-28 13:40:00,86.68,86.68,85.94,86.45,621674.0,82.5672,82.5672,81.8624,82.3482,621674.0
2020-02-28 13:50:00,86.44,86.49,86.04,86.41,563216.0,82.3386,82.3863,81.9576,82.31,563216.0
2020-02-28 14:00:00,86.4,86.44,85.69,85.82,671563.0,82.3005,82.3386,81.6242,81.748,671563.0
2020-02-28 14:10:00,85.82,86.45,85.8,86.36,682711.0,81.748,82.3482,81.729,82.2624,682711.0
2020-02-28 14:20:00,86.36,86.84,86.16,86.51,531954.0,82.2624,82.7196,82.0719,82.4053,531954.0
2020-02-28 14:30:00,86.53,87.47,86.4,86.81,893716.0,82.4244,83.3198,82.3005,82.6911,893716.0
2020-02-28 14:40:00,86.81,87.96,86.77,87.58,934411.0,82.6911,83.7865,82.653,83.4245,934411.0
2020-02-28 14:50:00,87.59,87.88,86.76,86.92,802226.0,83.4341,83.7103,82.6434,82.7959,802226.0
2020-02-28 15:00:00,86.92,87.1,86.14,86.41,731701.0,82.7959,82.9673,82.0529,82.31,731701.0
2020-02-28 15:10:00,86.41,87.39,86.27,87.18,925576.0,82.31,83.2436,82.1767,83.0435,925576.0
2020-02-28 15:20:00,87.17,87.27,86.07,86.07,994773.0,83.034,83.1292,81.9862,81.9862,994773.0
2020-02-28 15:30:00,86.08,86.73,86.05,86.54,1409855.0,81.9957,82.6149,81.9671,82.4339,1409855.0
2020-02-28 15:40:00,86.55,86.85,85.92,86.78,1708464.0,82.4434,82.7292,81.8433,82.6625,1708464.0
2020-02-28 15:50:00,86.77,88.64,86.49,88.6,3622676.0,82.653,84.4342,82.3863,84.3961,3622676.0
2020-03-02 09:30:00,89.96,90.34,88.92,88.99,1916660.0,85.6916,86.0536,84.701,84.7676,1916660.0
2020-03-02 09:40:00,88.98,89.96,88.97,89.61,1719211.0,84.7581,85.6916,84.7486,85.3582,1719211.0
2020-03-02 09:50:00,89.61,89.83,89.24,89.29,1425565.0,85.3582,85.5678,85.0058,85.0534,1425565.0
2020-03-02 10:00:00,89.29,89.5,88.61,88.75,745132.0,85.0534,85.2534,84.4057,84.539,745132.0
2020-03-02 10:10:00,88.75,89.35,88.73,88.99,572186.0,84.539,85.1106,84.52,84.7676,572186.0
2020-03-02 10:20:00,88.99,89.03,88.38,88.86,601984.0,84.7676,84.8057,84.1866,84.6438,601984.0
2020-03-02 10:30:00,88.86,89.3,88.43,89.22,413918.0,84.6438,85.0629,84.2342,84.9867,413918.0
2020-03-02 10:40:00,89.24,89.89,89.13,89.89,452026.0,85.0058,85.6249,84.901,85.6249,452026.0
2020-03-02 10:50:00,89.88,90.19,89.71,89.74,934508.0,85.6154,85.9107,85.4535,85.482,934508.0
2020-03-02 11:00:00,89.71,90.12,89.67,89.84,702433.0,85.4535,85.844,85.4154,85.5773,702433.0
2020-03-02 11:10:00,89.84,90.85,89.82,90.56,1062877.0,85.5773,86.5394,85.5583,86.2631,1062877.0
2020-03-02 11:20:00,90.56,91.02,90.56,90.91,737580.0,86.2631,86.7013,86.2631,86.5965,737580.0
2020-03-02 11:30:00,90.92,91.31,90.74,91.28,1000097.0,86.6061,86.9776,86.4346,86.949,1000097.0
2020-03-02 11:40:00,91.28,91.35,91.03,91.3,643316.0,86.949,87.0157,86.7108,86.968,643316.0
2020-03-02 11:50:00,91.29,91.72,91.22,91.68,405433.0,86.9585,87.3681,86.8918,87.33,405433.0
2020-03-02 12:00:00,91.68,91.79,91.46,91.51,405013.0,87.33,87.4348,87.1204,87.1681,405013.0
2020-03-02 12:10:00,91.49,91.6,90.96,91.11,491688.0,87.149,87.2538,86.6442,86.787,491688.0
2020-03-02 12:20:00,91.12,91.21,90.86,91.15,556340.0,86.7966,86.8823,86.5489,86.8251,556340.0
2020-03-02 12:30:00,91.15,91.63,91.12,91.53,326343.0,86.8251,87.2824,86.7966,87.1871,326343.0
2020-03-02 12:40:00,91.54,91.65,91.2,91.48,606926.0,87.1966,87.3014,86.8728,87.1395,606926.0
2020-03-02 12:50:00,91.49,91.79,91.34,91.69,840637.0,87.149,87.4348,87.0061,87.3395,840637.0
2020-03-02 13:00:00,91.68,91.78,91.19,91.33,647983.0,87.33,87.4253,86.8633,86.9966,647983.0
2020-03-02 13:10:00,91.33,91.46,90.95,91.01,418942.0,86.9966,87.1204,86.6346,86.6918,418942.0
2020-03-02 13:20:00,91.02,91.14,90.69,90.82,692651.0,86.7013,86.8156,86.387,86.5108,692651.0
2020-03-02 13:30:00,90.82,91.22,90.59,91.2,496658.0,86.5108,86.8918,86.2917,86.8728,496658.0
2020-03-02 13:40:00,91.2,91.33,90.85,90.95,333708.0,86.8728,86.9966,86.5394,86.6346,333708.0
2020-03-02 13:50:00,90.94,91.16,90.69,91.12,355164.0,86.6251,86.8347,86.387,86.7966,355164.0
2020-03-02 14:00:00,91.1,91.35,90.95,91.33,330577.0,86.7775,87.0157,86.6346,86.9966,330577.0
2020-03-02 14:10:00,91.34,91.37,91.06,91.09,925302.0,87.0061,87.0347,86.7394,86.768,925302.0
2020-03-02 14:20:00,91.09,91.17,90.75,90.76,595703.0,86.768,86.8442,86.4441,86.4537,595703.0
2020-03-02 14:30:00,90.76,90.9,90.28,90.29,420903.0,86.4537,86.587,85.9964,86.006,420903.0
2020-03-02 14:40:00,90.28,90.5,89.87,90.44,648265.0,85.9964,86.206,85.6059,86.1488,648265.0
2020-03-02 14:50:00,90.43,90.77,90.24,90.34,466321.0,86.1393,86.4632,85.9583,86.0536,466321.0
2020-03-02 15:00:00,90.34,91.11,90.3,90.98,1244818.0,86.0536,86.787,86.0155,86.6632,1244818.0
2020-03-02 15:10:00,90.97,91.15,90.77,90.93,727830.0,86.6537,86.8251,86.4632,86.6156,727830.0
2020-03-02 15:20:00,90.93,91.59,90.89,91.48,826611.0,86.6156,87.2443,86.5775,87.1395,826611.0
2020-03-02 15:30:00,91.49,91.93,91.34,91.91,1086327.0,87.149,87.5681,87.0061,87.5491,1086327.0
2020-03-02 15:40:00,91.9,92.31,91.7,92.28,1349967.0,87.5396,87.9301,87.3491,87.9015,1349967.0
2020-03-02 15:50:00,92.27,93.5,92.27,93.5,2485349.0,87.892,89.0636,87.892,89.0636,2485349.0
2020-03-03 09:30:00,93.99,94.01,92.45,92.68,1879037.0,89.5304,89.5494,88.0635,88.2826,1879037.0
2020-03-03 09:40:00,92.71,92.95,92.3,92.48,838622.0,88.3111,88.5397,87.9206,88.092,838622.0
2020-03-03 09:50:00,92.46,92.47,91.62,92.06,1623802.0,88.073,88.0825,87.2728,87.692,1623802.0
2020-03-03 10:00:00,92.01,94.66,91.98,93.9,3138568.0,87.6443,90.1686,87.6158,89.4447,3138568.0
2020-03-03 10:10:00,93.93,94.13,92.49,92.95,2236504.0,89.4732,89.6638,88.1016,88.5397,2236504.0
2020-03-03 10:20:00,92.95,93.97,92.93,93.43,1474383.0,88.5397,89.5113,88.5207,88.997,1474383.0
2020-03-03 10:30:00,93.41,93.82,93.16,93.37,1163834.0,88.9779,89.3685,88.7398,88.9398,1163834.0
2020-03-03 10:40:00,93.36,93.88,93.11,93.27,1131723.0,88.9303,89.4256,88.6922,88.8446,1131723.0
2020-03-03 10:50:00,93.27,93.69,93.02,93.61,787119.0,88.8446,89.2446,88.6064,89.1684,787119.0
2020-03-03 11:00:00,93.6,93.72,92.64,92.71,884362.0,89.1589,89.2732,88.2445,88.3111,884362.0
2020-03-03 11:10:00,92.71,92.73,92.0,92.01,1225607.0,88.3111,88.3302,87.6348,87.6443,1225607.0
2020-03-03 11:20:00,92.04,92.31,91.05,91.25,2400670.0,87.6729,87.9301,86.7299,86.9204,2400670.0
2020-03-03 11:30:00,91.26,92.14,91.16,92.14,1297456.0,86.9299,87.7682,86.8347,87.7682,1297456.0
2020-03-03 11:40:00,92.15,92.29,91.66,91.71,727232.0,87.7777,87.9111,87.3109,87.3586,727232.0
2020-03-03 11:50:00,91.71,92.57,91.68,92.49,795819.0,87.3586,88.1778,87.33,88.1016,795819.0
2020-03-03 12:00:00,92.49,92.87,92.27,92.79,612192.0,88.1016,88.4635,87.892,88.3873,612192.0
2020-03-03 12:10:00,92.81,92.84,92.04,92.14,674612.0,88.4064,88.435,87.6729,87.7682,674612.0
2020-03-03 12:20:00,92.14,92.3,91.72,91.83,552925.0,87.7682,87.9206,87.3681,87.4729,552925.0
2020-03-03 12:30:00,91.83,91.98,91.57,91.94,663003.0,87.4729,87.6158,87.2252,87.5777,663003.0
2020-03-03 12:40:00,91.94,92.24,91.7,92.05,622497.0,87.5777,87.8634,87.3491,87.6824,622497.0
2020-03-03 12:50:00,92.06,92.08,91.44,91.65,398707.0,87.692,87.711,87.1014,87.3014,398707.0
2020-03-03 13:00:00,91.63,91.63,91.18,91.25,470299.0,87.2824,87.2824,86.8537,86.9204,470299.0
2020-03-03 13:10:00,91.26,91.42,90.74,90.81,603798.0,86.9299,87.0823,86.4346,86.5013,603798.0
2020-03-03 13:20:00,90.84,91.05,90.24,90.71,781830.0,86.5299,86.7299,85.9583,86.406,781830.0
2020-03-03 13:30:00,90.71,90.97,90.4,90.89,721913.0,86.406,86.6537,86.1107,86.5775,721913.0
2020-03-03 13:40:00,90.86,90.89,89.97,90.03,916365.0,86.5489,86.5775,85.7011,85.7583,916365.0
2020-03-03 13:50:00,90.02,90.3,89.77,89.8,812993.0,85.7488,86.0155,85.5106,85.5392,812993.0
2020-03-03 14:00:00,89.8,90.06,88.98,88.99,1007528.0,85.5392,85.7869,84.7581,84.7676,1007528.0
2020-03-03 14:10:00,89.01,89.84,89.0,89.22,1004870.0,84.7867,85.5773,84.7772,84.9867,1004870.0
2020-03-03 14:20:00,89.22,89.98,89.09,89.9,724802.0,84.9867,85.7107,84.8629,85.6345,724802.0
2020-03-03 14:30:00,89.92,90.25,89.55,89.59,1034607.0,85.6535,85.9679,85.3011,85.3392,1034607.0
2020-03-03 14:40:00,89.58,90.22,89.36,90.17,592726.0,85.3296,85.9393,85.1201,85.8916,592726.0
2020-03-03 14:50:00,90.17,90.35,89.78,90.21,589739.0,85.8916,86.0631,85.5202,85.9297,589739.0
2020-03-03 15:00:00,90.22,90.76,90.03,90.36,560063.0,85.9393,86.4537,85.7583,86.0726,560063.0
2020-03-03 15:10:00,90.36,91.19,90.31,91.03,824738.0,86.0726,86.8633,86.025,86.7108,824738.0
2020-03-03 15:20:00,91.03,91.15,90.24,91.12,824568.0,86.7108,86.8251,85.9583,86.7966,824568.0
2020-03-03 15:30:00,91.11,91.12,89.78,89.92,1212418.0,86.787,86.7966,85.5202,85.6535,1212418.0
2020-03-03 15:40:00,89.93,90.91,89.77,90.2,1408235.0,85.663,86.5965,85.5106,85.9202,1408235.0
2020-03-03 15:50:00,90.19,90.67,89.56,89.9,2103291.0,85.9107,86.3679,85.3106,85.6345,2103291.0
2020-03-04 09:30:00,91.87,92.15,90.89,91.06,1510047.0,87.511,87.7777,86.5775,86.7394,1510047.0
2020-03-04 09:40:00,91.03,91.34,90.95,91.0,1199815.0,86.7108,87.0061,86.6346,86.6823,1199815.0
2020-03-04 09:50:00,91.0,91.27,90.6,91.0,758435.0,86.6823,86.9395,86.3012,86.6823,758435.0
2020-03-04 10:00:00,91.01,91.33,90.79,91.22,998056.0,86.6918,86.9966,86.4822,86.8918,998056.0
2020-03-04 10:10:00,91.2,91.86,91.08,91.84,614010.0,86.8728,87.5015,86.7585,87.4824,614010.0
2020-03-04 10:20:00,91.85,92.07,91.64,91.86,537680.0,87.4919,87.7015,87.2919,87.5015,537680.0
2020-03-04 10:30:00,91.88,91.92,91.4,91.54,520766.0,87.5205,87.5586,87.0633,87.1966,520766.0
2020-03-04 10:40:00,91.54,91.73,91.32,91.55,455591.0,87.1966,87.3776,86.9871,87.2062,455591.0
2020-03-04 10:50:00,91.57,91.64,91.1,91.24,464312.0,87.2252,87.2919,86.7775,86.9109,464312.0
2020-03-04 11:00:00,91.24,91.47,91.01,91.19,461646.0,86.9109,87.13,86.6918,86.8633,461646.0
2020-03-04 11:10:00,91.18,91.56,91.12,91.51,351286.0,86.8537,87.2157,86.7966,87.1681,351286.0
2020-03-04 11:20:00,91.54,91.77,91.23,91.76,356179.0,87.1966,87.4157,86.9014,87.4062,356179.0
2020-03-04 11:30:00,91.78,91.84,91.32,91.37,506410.0,87.4253,87.4824,86.9871,87.0347,506410.0
2020-03-04 11:40:00,91.35,91.47,91.04,91.08,577213.0,87.0157,87.13,86.7204,86.7585,577213.0
2020-03-04 11:50:00,91.08,91.5,91.08,91.27,531617.0,86.7585,87.1585,86.7585,86.9395,531617.0
2020-03-04 12:00:00,91.28,91.6,91.28,91.54,459091.0,86.949,87.2538,86.949,87.1966,459091.0
2020-03-04 12:10:00,91.54,91.78,91.42,91.57,310460.0,87.1966,87.4253,87.0823,87.2252,310460.0
2020-03-04 12:20:00,91.59,91.8,91.46,91.76,264689.0,87.2443,87.4443,87.1204,87.4062,264689.0
2020-03-04 12:30:00,91.77,91.82,91.58,91.59,222373.0,87.4157,87.4634,87.2347,87.2443,222373.0
2020-03-04 12:40:00,91.6,91.94,91.53,91.94,251526.0,87.2538,87.5777,87.1871,87.5777,251526.0
2020-03-04 12:50:00,91.95,92.33,91.87,92.33,309309.0,87.5872,87.9492,87.511,87.9492,309309.0
2020-03-04 13:00:00,92.33,92.55,92.27,92.48,339311.0,87.9492,88.1587,87.892,88.092,339311.0
2020-03-04 13:10:00,92.47,92.71,92.35,92.7,539409.0,88.0825,88.3111,87.9682,88.3016,539409.0
2020-03-04 13:20:00,92.7,92.84,92.56,92.62,392586.0,88.3016,88.435,88.1682,88.2254,392586.0
2020-03-04 13:30:00,92.62,92.73,92.42,92.44,282842.0,88.2254,88.3302,88.0349,88.0539,282842.0
2020-03-04 13:40:00,92.45,92.58,92.41,92.54,196595.0,88.0635,88.1873,88.0254,88.1492,196595.0
2020-03-04 13:50:00,92.53,92.7,92.41,92.49,204741.0,88.1397,88.3016,88.0254,88.1016,204741.0
2020-03-04 14:00:00,92.5,92.61,92.21,92.35,322179.0,88.1111,88.2159,87.8349,87.9682,322179.0
2020-03-04 14:10:00,92.33,92.55,92.32,92.48,561157.0,87.9492,88.1587,87.9396,88.092,561157.0
2020-03-04 14:20:00,92.5,92.81,92.29,92.71,257114.0,88.1111,88.4064,87.9111,88.3111,257114.0
2020-03-04 14:30:00,92.73,92.82,92.51,92.55,271734.0,88.3302,88.4159,88.1206,88.1587,271734.0
2020-03-04 14:40:00,92.54,92.67,92.36,92.46,298749.0,88.1492,88.273,87.9777,88.073,298749.0
2020-03-04 14:50:00,92.47,92.64,92.28,92.55,317452.0,88.0825,88.2445,87.9015,88.1587,317452.0
2020-03-04 15:00:00,92.55,92.74,92.45,92.55,225767.0,88.1587,88.3397,88.0635,88.1587,225767.0
2020-03-04 15:10:00,92.56,92.75,92.5,92.65,284014.0,88.1682,88.3492,88.1111,88.254,284014.0
2020-03-04 15:20:00,92.66,93.07,92.66,93.06,215254.0,88.2635,88.654,88.2635,88.6445,215254.0
2020-03-04 15:30:00,93.07,93.28,93.05,93.26,518483.0,88.654,88.8541,88.635,88.835,518483.0
2020-03-04 15:40:00,93.27,93.28,92.86,93.02,639464.0,88.8446,88.8541,88.454,88.6064,639464.0
2020-03-04 15:50:00,93.01,93.82,93.01,93.78,1889410.0,88.5969,89.3685,88.5969,89.3304,1889410.0
2020-03-05 09:30:00,91.29,92.06,91.16,91.9,1000673.0,86.9585,87.692,86.8347,87.5396,1000673.0
2020-03-05 09:40:00,91.89,92.03,91.55,91.58,868375.0,87.53,87.6634,87.2062,87.2347,868375.0
2020-03-05 09:50:00,91.58,91.76,91.15,91.5,803366.0,87.2347,87.4062,86.8251,87.1585,803366.0
2020-03-05 10:00:00,91.49,91.61,91.2,91.4,909629.0,87.149,87.2633,86.8728,87.0633,909629.0
2020-03-05 10:10:00,91.4,92.1,91.37,92.07,697972.0,87.0633,87.7301,87.0347,87.7015,697972.0
2020-03-05 10:20:00,92.07,92.4,91.99,92.05,549525.0,87.7015,88.0158,87.6253,87.6824,549525.0
2020-03-05 10:30:00,92.05,92.32,91.97,91.98,440295.0,87.6824,87.9396,87.6062,87.6158,440295.0
2020-03-05 10:40:00,91.98,92.45,91.97,92.4,310940.0,87.6158,88.0635,87.6062,88.0158,310940.0
2020-03-05 10:50:00,92.39,92.61,92.2,92.24,369376.0,88.0063,88.2159,87.8253,87.8634,369376.0
2020-03-05 11:00:00,92.24,92.63,92.14,92.59,349512.0,87.8634,88.2349,87.7682,88.1968,349512.0
2020-03-05 11:10:00,92.58,93.04,92.49,92.96,395753.0,88.1873,88.6255,88.1016,88.5493,395753.0
2020-03-05 11:20:00,92.98,93.03,92.63,92.87,568490.0,88.5683,88.6159,88.2349,88.4635,568490.0
2020-03-05 11:30:00,92.89,92.95,92.41,92.41,657013.0,88.4826,88.5397,88.0254,88.0254,657013.0
2020-03-05 11:40:00,92.42,92.5,92.2,92.38,330864.0,88.0349,88.1111,87.8253,87.9968,330864.0
2020-03-05 11:50:00,92.39,92.47,91.95,92.09,365809.0,88.0063,88.0825,87.5872,87.7205,365809.0
2020-03-05 12:00:00,92.11,92.22,91.71,91.77,330979.0,87.7396,87.8444,87.3586,87.4157,330979.0
2020-03-05 12:10:00,91.76,91.94,91.62,91.65,365411.0,87.4062,87.5777,87.2728,87.3014,365411.0
2020-03-05 12:20:00,91.67,91.8,91.46,91.66,378676.0,87.3205,87.4443,87.1204,87.3109,378676.0
2020-03-05 12:30:00,91.65,91.87,91.32,91.34,323502.0,87.3014,87.511,86.9871,87.0061,323502.0
2020-03-05 12:40:00,91.35,91.39,90.8,91.18,759197.0,87.0157,87.0538,86.4918,86.8537,759197.0
2020-03-05 12:50:00,91.17,91.24,90.95,90.96,531452.0,86.8442,86.9109,86.6346,86.6442,531452.0
2020-03-05 13:00:00,90.96,91.17,90.81,90.9,431571.0,86.6442,86.8442,86.5013,86.587,431571.0
2020-03-05 13:10:00,90.91,91.1,90.7,90.84,637708.0,86.5965,86.7775,86.3965,86.5299,637708.0
2020-03-05 13:20:00,90.82,91.27,90.73,91.27,570964.0,86.5108,86.9395,86.4251,86.9395,570964.0
2020-03-05 13:30:00,91.27,91.6,91.15,91.25,411355.0,86.9395,87.2538,86.8251,86.9204,411355.0
2020-03-05 13:40:00,91.24,91.54,91.06,91.51,385897.0,86.9109,87.1966,86.7394,87.1681,385897.0
2020-03-05 13:50:00,91.53,91.64,91.13,91.34,338710.0,87.1871,87.2919,86.8061,87.0061,338710.0
2020-03-05 14:00:00,91.34,91.34,90.88,91.01,405109.0,87.0061,87.0061,86.568,86.6918,405109.0
2020-03-05 14:10:00,91.0,91.35,90.91,90.97,315719.0,86.6823,87.0157,86.5965,86.6537,315719.0
2020-03-05 14:20:00,90.97,91.04,90.62,90.72,405808.0,86.6537,86.7204,86.3203,86.4156,405808.0
2020-03-05 14:30:00,90.71,91.24,90.71,91.16,383689.0,86.406,86.9109,86.406,86.8347,383689.0
2020-03-05 14:40:00,91.14,91.28,90.83,91.04,296877.0,86.8156,86.949,86.5203,86.7204,296877.0
2020-03-05 14:50:00,91.06,91.19,90.8,90.99,331915.0,86.7394,86.8633,86.4918,86.6727,331915.0
2020-03-05 15:00:00,91.0,91.02,90.7,90.9,410602.0,86.6823,86.7013,86.3965,86.587,410602.0
2020-03-05 15:10:00,90.89,90.99,90.3,90.54,612635.0,86.5775,86.6727,86.0155,86.2441,612635.0
2020-03-05 15:20:00,90.53,90.68,90.24,90.4,569996.0,86.2346,86.3774,85.9583,86.1107,569996.0
2020-03-05 15:30:00,90.4,91.15,90.3,90.54,878071.0,86.1107,86.8251,86.0155,86.2441,878071.0
2020-03-05 15:40:00,90.54,90.86,90.34,90.59,977611.0,86.2441,86.5489,86.0536,86.2917,977611.0
2020-03-05 15:50:00,90.6,91.12,90.42,90.79,1284657.0,86.3012,86.7966,86.1298,86.4822,1284657.0
2020-03-06 09:30:00,87.79,88.67,87.76,88.47,1085611.0,83.6246,84.4628,83.596,84.2723,1085611.0
2020-03-06 09:40:00,88.46,88.5,87.78,87.78,873257.0,84.2628,84.3009,83.615,83.615,873257.0
2020-03-06 09:50:00,87.78,88.08,87.41,88.02,794533.0,83.615,83.9008,83.2626,83.8437,794533.0
2020-03-06 10:00:00,88.01,88.27,87.62,87.76,709670.0,83.8341,84.0818,83.4626,83.596,709670.0
2020-03-06 10:10:00,87.74,88.45,87.6,88.1,723430.0,83.5769,84.2533,83.4436,83.9199,723430.0
2020-03-06 10:20:00,88.09,89.0,88.03,88.93,630772.0,83.9103,84.7772,83.8532,84.7105,630772.0
2020-03-06 10:30:00,88.93,89.22,88.45,89.03,601944.0,84.7105,84.9867,84.2533,84.8057,601944.0
2020-03-06 10:40:00,89.03,89.38,88.87,89.19,586508.0,84.8057,85.1391,84.6533,84.9581,586508.0
2020-03-06 10:50:00,89.19,89.28,88.62,88.89,589211.0,84.9581,85.0439,84.4152,84.6724,589211.0
2020-03-06 11:00:00,88.9,88.98,88.37,88.46,741288.0,84.6819,84.7581,84.1771,84.2628,741288.0
2020-03-06 11:10:00,88.44,88.59,88.23,88.35,570653.0,84.2437,84.3866,84.0437,84.158,570653.0
2020-03-06 11:20:00,88.33,88.62,88.19,88.43,615067.0,84.139,84.4152,84.0056,84.2342,615067.0
2020-03-06 11:30:00,88.43,88.8,88.41,88.65,667446.0,84.2342,84.5867,84.2152,84.4438,667446.0
2020-03-06 11:40:00,88.65,88.65,87.95,87.98,521138.0,84.4438,84.4438,83.777,83.8056,521138.0
2020-03-06 11:50:00,87.98,88.25,87.93,88.08,577855.0,83.8056,84.0627,83.7579,83.9008,577855.0
2020-03-06 12:00:00,88.1,88.18,87.71,87.76,374291.0,83.9199,83.9961,83.5484,83.596,374291.0
2020-03-06 12:10:00,87.78,87.98,87.66,87.7,439386.0,83.615,83.8056,83.5007,83.5388,439386.0
2020-03-06 12:20:00,87.69,87.94,87.57,87.64,436074.0,83.5293,83.7675,83.415,83.4817,436074.0
2020-03-06 12:30:00,87.65,88.43,87.57,88.14,577451.0,83.4912,84.2342,83.415,83.958,577451.0
2020-03-06 12:40:00,88.15,88.47,88.05,88.11,246878.0,83.9675,84.2723,83.8722,83.9294,246878.0
2020-03-06 12:50:00,88.1,88.17,87.89,87.94,413767.0,83.9199,83.9865,83.7198,83.7675,413767.0
2020-03-06 13:00:00,87.92,88.28,87.91,88.11,228632.0,83.7484,84.0913,83.7389,83.9294,228632.0
2020-03-06 13:10:00,88.12,88.22,87.93,88.1,251452.0,83.9389,84.0342,83.7579,83.9199,251452.0
2020-03-06 13:20:00,88.11,88.62,88.1,88.26,372648.0,83.9294,84.4152,83.9199,84.0723,372648.0
2020-03-06 13:30:00,88.23,88.39,87.87,88.12,355509.0,84.0437,84.1961,83.7008,83.9389,355509.0
2020-03-06 13:40:00,88.11,88.26,87.66,87.72,427958.0,83.9294,84.0723,83.5007,83.5579,427958.0
2020-03-06 13:50:00,87.69,87.81,87.51,87.56,394288.0,83.5293,83.6436,83.3579,83.4055,394288.0
2020-03-06 14:00:00,87.58,87.61,87.3,87.35,523598.0,83.4245,83.4531,83.1578,83.2054,523598.0
2020-03-06 14:10:00,87.33,87.49,87.25,87.32,270829.0,83.1864,83.3388,83.1102,83.1769,270829.0
2020-03-06 14:20:00,87.34,87.66,87.23,87.47,360358.0,83.1959,83.5007,83.0911,83.3198,360358.0
2020-03-06 14:30:00,87.49,87.57,86.85,86.88,523367.0,83.3388,83.415,82.7292,82.7577,523367.0
2020-03-06 14:40:00,86.88,87.14,86.73,86.75,303775.0,82.7577,83.0054,82.6149,82.6339,303775.0
2020-03-06 14:50:00,86.75,87.06,86.66,86.82,333073.0,82.6339,82.9292,82.5482,82.7006,333073.0
2020-03-06 15:00:00,86.81,86.96,86.49,86.53,394451.0,82.6911,82.834,82.3863,82.4244,394451.0
2020-03-06 15:10:00,86.53,87.38,86.51,87.37,498036.0,82.4244,83.234,82.4053,83.2245,498036.0
2020-03-06 15:20:00,87.38,87.62,87.18,87.23,371766.0,83.234,83.4626,83.0435,83.0911,371766.0
2020-03-06 15:30:00,87.22,88.19,87.06,87.53,1167526.0,83.0816,84.0056,82.9292,83.3769,1167526.0
2020-03-06 15:40:00,87.54,88.39,87.47,88.33,1602312.0,83.3864,84.1961,83.3198,84.139,1602312.0
2020-03-06 15:50:00,88.31,89.44,88.31,88.91,3755274.0,84.1199,85.1963,84.1199,84.6914,3755274.0
2020-03-09 09:30:00,81.58,82.75,81.5,82.59,708137.0,77.7092,78.8237,77.633,78.6713,708137.0
2020-03-09 09:40:00,82.5,82.55,82.25,82.41,89775.0,78.5856,78.6332,78.3474,78.4998,89775.0
2020-03-09 09:50:00,82.41,86.0,81.81,84.46,405662.0,78.4998,81.9195,77.9283,80.4526,405662.0
2020-03-09 10:00:00,84.85,85.27,83.55,85.19,356212.0,80.8241,81.2241,79.5858,81.1479,356212.0
2020-03-09 10:10:00,85.18,85.34,84.61,85.04,927631.0,81.1384,81.2908,80.5955,81.0051,927631.0
2020-03-09 10:20:00,85.06,85.14,84.05,84.39,714174.0,81.0241,81.1003,80.062,80.3859,714174.0
2020-03-09 10:30:00,84.35,84.74,84.1,84.53,620122.0,80.3478,80.7193,80.1097,80.5193,620122.0
2020-03-09 10:40:00,84.53,84.67,83.96,83.99,640517.0,80.5193,80.6526,79.9763,80.0049,640517.0
2020-03-09 10:50:00,83.98,84.19,83.75,83.86,946889.0,79.9953,80.1954,79.7763,79.881,946889.0
2020-03-09 11:00:00,83.86,84.08,83.67,83.9,600777.0,79.881,80.0906,79.7001,79.9191,600777.0
2020-03-09 11:10:00,83.9,84.96,83.84,84.72,645469.0,79.9191,80.9288,79.862,80.7002,645469.0
2020-03-09 11:20:00,84.73,84.93,84.49,84.61,795735.0,80.7098,80.9003,80.4811,80.5955,795735.0
2020-03-09 11:30:00,84.61,85.36,84.29,85.19,668678.0,80.5955,81.3099,80.2906,81.1479,668678.0
2020-03-09 11:40:00,85.2,85.69,85.02,85.64,601807.0,81.1575,81.6242,80.986,81.5766,601807.0
2020-03-09 11:50:00,85.64,85.72,85.26,85.36,472477.0,81.5766,81.6528,81.2146,81.3099,472477.0
2020-03-09 12:00:00,85.34,85.82,85.01,85.71,631364.0,81.2908,81.748,80.9765,81.6433,631364.0
2020-03-09 12:10:00,85.71,85.84,85.07,85.19,545599.0,81.6433,81.7671,81.0336,81.1479,545599.0
2020-03-09 12:20:00,85.19,85.35,84.78,84.8,558946.0,81.1479,81.3003,80.7574,80.7764,558946.0
2020-03-09 12:30:00,84.8,85.06,84.43,84.75,826853.0,80.7764,81.0241,80.424,80.7288,826853.0
2020-03-09 12:40:00,84.74,84.93,84.22,84.35,668626.0,80.7193,80.9003,80.224,80.3478,668626.0
2020-03-09 12:50:00,84.35,84.63,84.27,84.46,422073.0,80.3478,80.6145,80.2716,80.4526,422073.0
2020-03-09 13:00:00,84.45,84.85,84.1,84.31,491126.0,80.443,80.8241,80.1097,80.3097,491126.0
2020-03-09 13:10:00,84.27,84.7,84.25,84.39,450185.0,80.2716,80.6812,80.2525,80.3859,450185.0
2020-03-09 13:20:00,84.39,84.45,84.04,84.1,409220.0,80.3859,80.443,80.0525,80.1097,409220.0
2020-03-09 13:30:00,84.1,84.1,83.55,83.57,526778.0,80.1097,80.1097,79.5858,79.6048,526778.0
2020-03-09 13:40:00,83.58,83.75,83.22,83.54,382855.0,79.6143,79.7763,79.2714,79.5762,382855.0
2020-03-09 13:50:00,83.5,83.5,82.98,83.15,357740.0,79.5381,79.5381,79.0428,79.2047,357740.0
2020-03-09 14:00:00,83.15,83.26,82.58,82.67,378549.0,79.2047,79.3095,78.6618,78.7475,378549.0
2020-03-09 14:10:00,82.66,83.68,82.62,83.4,415525.0,78.738,79.7096,78.6999,79.4429,415525.0
2020-03-09 14:20:00,83.42,83.61,82.77,82.77,678818.0,79.4619,79.6429,78.8428,78.8428,678818.0
2020-03-09 14:30:00,82.76,83.12,82.45,83.0,454504.0,78.8332,79.1762,78.5379,79.0618,454504.0
2020-03-09 14:40:00,82.98,83.05,82.3,82.6,642470.0,79.0428,79.1095,78.3951,78.6808,642470.0
2020-03-09 14:50:00,82.61,83.67,82.59,83.25,712303.0,78.6904,79.7001,78.6713,79.3,712303.0
2020-03-09 15:00:00,83.27,83.84,83.0,83.42,632971.0,79.319,79.862,79.0618,79.4619,632971.0
2020-03-09 15:10:00,83.41,83.53,82.88,83.14,747085.0,79.4524,79.5667,78.9475,79.1952,747085.0
2020-03-09 15:20:00,83.14,84.1,82.98,83.66,841580.0,79.1952,80.1097,79.0428,79.6905,841580.0
2020-03-09 15:30:00,83.64,84.11,83.23,83.99,991886.0,79.6715,80.1192,79.2809,80.0049,991886.0
2020-03-09 15:40:00,84.0,84.11,83.54,83.83,1391435.0,80.0144,80.1192,79.5762,79.8525,1391435.0
2020-03-09 15:50:00,83.82,83.83,82.11,82.13,3331045.0,79.8429,79.8525,78.2141,78.2331,3331045.0
2020-03-10 09:30:00,85.68,85.87,84.72,84.89,955511.0,81.6147,81.7957,80.7002,80.8622,955511.0
2020-03-10 09:40:00,84.87,85.1,84.57,84.77,796487.0,80.8431,81.0622,80.5574,80.7479,796487.0
2020-03-10 09:50:00,84.77,85.34,84.55,85.12,551999.0,80.7479,81.2908,80.5383,81.0813,551999.0
2020-03-10 10:00:00,85.13,85.62,84.93,85.58,576223.0,81.0908,81.5575,80.9003,81.5194,576223.0
2020-03-10 10:10:00,85.58,85.91,85.52,85.69,651410.0,81.5194,81.8338,81.4623,81.6242,651410.0
2020-03-10 10:20:00,85.7,86.0,85.4,85.44,585004.0,81.6337,81.9195,81.348,81.3861,585004.0
2020-03-10 10:30:00,85.43,85.53,85.18,85.24,607387.0,81.3765,81.4718,81.1384,81.1956,607387.0
2020-03-10 10:40:00,85.24,85.3,84.47,84.52,805225.0,81.1956,81.2527,80.4621,80.5097,805225.0
2020-03-10 10:50:00,84.49,84.65,84.21,84.21,566818.0,80.4811,80.6336,80.2144,80.2144,566818.0
2020-03-10 11:00:00,84.21,84.84,84.0,84.76,851397.0,80.2144,80.8145,80.0144,80.7383,851397.0
2020-03-10 11:10:00,84.75,84.78,83.8,83.85,1272007.0,80.7288,80.7574,79.8239,79.8715,1272007.0
2020-03-10 11:20:00,83.87,83.95,83.06,83.15,684289.0,79.8906,79.9668,79.119,79.2047,684289.0
2020-03-10 11:30:00,83.16,83.32,82.62,83.07,670320.0,79.2143,79.3667,78.6999,79.1285,670320.0
2020-03-10 11:40:00,83.07,84.02,82.81,83.75,708948.0,79.1285,80.0334,78.8809,79.7763,708948.0
2020-03-10 11:50:00,83.71,83.88,83.08,83.45,556579.0,79.7382,79.9001,79.1381,79.4905,556579.0
2020-03-10 12:00:00,83.46,84.31,83.46,84.11,927813.0,79.5,80.3097,79.5,80.1192,927813.0
2020-03-10 12:10:00,84.1,84.9,84.1,84.76,718583.0,80.1097,80.8717,80.1097,80.7383,718583.0
2020-03-10 12:20:00,84.76,84.79,84.18,84.18,579239.0,80.7383,80.7669,80.1859,80.1859,579239.0
2020-03-10 12:30:00,84.18,84.26,83.74,84.13,814872.0,80.1859,80.2621,79.7667,80.1382,814872.0
2020-03-10 12:40:00,84.14,84.61,83.85,84.31,760247.0,80.1478,80.5955,79.8715,80.3097,760247.0
2020-03-10 12:50:00,84.31,84.79,84.18,84.42,516686.0,80.3097,80.7669,80.1859,80.4145,516686.0
2020-03-10 13:00:00,84.42,84.77,83.97,84.75,888248.0,80.4145,80.7479,79.9858,80.7288,888248.0
2020-03-10 13:10:00,84.75,85.14,84.43,84.91,795712.0,80.7288,81.1003,80.424,80.8812,795712.0
2020-03-10 13:20:00,84.92,85.27,84.66,84.79,728464.0,80.8907,81.2241,80.6431,80.7669,728464.0
2020-03-10 13:30:00,84.8,85.1,84.43,84.68,860445.0,80.7764,81.0622,80.424,80.6621,860445.0
2020-03-10 13:40:00,84.68,84.85,84.01,84.14,844604.0,80.6621,80.8241,80.0239,80.1478,844604.0
2020-03-10 13:50:00,84.13,84.32,83.88,84.07,666456.0,80.1382,80.3192,79.9001,80.0811,666456.0
2020-03-10 14:00:00,84.1,84.21,83.61,84.21,782227.0,80.1097,80.2144,79.6429,80.2144,782227.0
2020-03-10 14:10:00,84.2,84.53,84.0,84.32,586252.0,80.2049,80.5193,80.0144,80.3192,586252.0
2020-03-10 14:20:00,84.33,84.6,83.86,84.49,710668.0,80.3287,80.5859,79.881,80.4811,710668.0
2020-03-10 14:30:00,84.5,85.04,84.41,84.84,510558.0,80.4907,81.0051,80.4049,80.8145,510558.0
2020-03-10 14:40:00,84.84,85.98,84.79,85.92,765707.0,80.8145,81.9005,80.7669,81.8433,765707.0
2020-03-10 14:50:00,85.95,85.96,85.38,85.67,913882.0,81.8719,81.8814,81.3289,81.6052,913882.0
2020-03-10 15:00:00,85.69,86.25,85.56,85.95,893106.0,81.6242,82.1576,81.5004,81.8719,893106.0
2020-03-10 15:10:00,85.96,86.69,85.93,86.62,793608.0,81.8814,82.5768,81.8528,82.5101,793608.0
2020-03-10 15:20:00,86.61,86.87,86.09,86.15,1012314.0,82.5006,82.7482,82.0052,82.0624,1012314.0
2020-03-10 15:30:00,86.14,86.73,85.86,86.65,1605567.0,82.0529,82.6149,81.7861,82.5387,1605567.0
2020-03-10 15:40:00,86.66,86.92,86.39,86.88,1516144.0,82.5482,82.7959,82.291,82.7577,1516144.0
2020-03-10 15:50:00,86.87,87.65,86.8,87.65,2782183.0,82.7482,83.4912,82.6815,83.4912,2782183.0
2020-03-11 09:30:00,85.29,85.77,84.98,85.11,1075811.0,81.2432,81.7004,80.9479,81.0717,1075811.0
2020-03-11 09:40:00,85.13,85.42,84.71,85.05,1154317.0,81.0908,81.367,80.6907,81.0146,1154317.0
2020-03-11 09:50:00,85.05,85.42,84.91,85.32,474628.0,81.0146,81.367,80.8812,81.2718,474628.0
2020-03-11 10:00:00,85.32,85.82,85.07,85.69,562727.0,81.2718,81.748,81.0336,81.6242,562727.0
2020-03-11 10:10:00,85.71,85.8,85.37,85.48,655076.0,81.6433,81.729,81.3194,81.4242,655076.0
2020-03-11 10:20:00,85.46,85.53,84.74,84.81,603722.0,81.4051,81.4718,80.7193,80.786,603722.0
2020-03-11 10:30:00,84.82,85.09,84.6,84.7,775391.0,80.7955,81.0527,80.5859,80.6812,775391.0
2020-03-11 10:40:00,84.69,84.93,84.37,84.4,873254.0,80.6717,80.9003,80.3668,80.3954,873254.0
2020-03-11 10:50:00,84.4,84.65,84.24,84.55,949875.0,80.3954,80.6336,80.243,80.5383,949875.0
2020-03-11 11:00:00,84.56,84.87,84.43,84.75,650960.0,80.5478,80.8431,80.424,80.7288,650960.0
2020-03-11 11:10:00,84.75,84.82,84.28,84.34,654861.0,80.7288,80.7955,80.2811,80.3383,654861.0
2020-03-11 11:20:00,84.34,84.39,83.98,84.15,587730.0,80.3383,80.3859,79.9953,80.1573,587730.0
2020-03-11 11:30:00,84.15,84.62,84.06,84.55,575870.0,80.1573,80.605,80.0716,80.5383,575870.0
2020-03-11 11:40:00,84.54,84.61,84.08,84.36,568784.0,80.5288,80.5955,80.0906,80.3573,568784.0
2020-03-11 11:50:00,84.37,84.56,84.16,84.43,393642.0,80.3668,80.5478,80.1668,80.424,393642.0
2020-03-11 12:00:00,84.45,84.91,84.18,84.91,412195.0,80.443,80.8812,80.1859,80.8812,412195.0
2020-03-11 12:10:00,84.9,85.44,84.82,85.33,377604.0,80.8717,81.3861,80.7955,81.2813,377604.0
2020-03-11 12:20:00,85.32,85.44,84.66,84.74,729029.0,81.2718,81.3861,80.6431,80.7193,729029.0
2020-03-11 12:30:00,84.73,84.86,84.3,84.32,612638.0,80.7098,80.8336,80.3002,80.3192,612638.0
2020-03-11 12:40:00,84.33,84.42,83.92,83.99,729397.0,80.3287,80.4145,79.9382,80.0049,729397.0
2020-03-11 12:50:00,84.0,84.26,83.8,84.02,508802.0,80.0144,80.2621,79.8239,80.0334,508802.0
2020-03-11 13:00:00,84.02,84.05,83.49,83.56,341317.0,80.0334,80.062,79.5286,79.5953,341317.0
2020-03-11 13:10:00,83.57,83.93,83.53,83.89,334399.0,79.6048,79.9477,79.5667,79.9096,334399.0
2020-03-11 13:20:00,83.87,84.1,83.65,84.06,397253.0,79.8906,80.1097,79.681,80.0716,397253.0
2020-03-11 13:30:00,84.07,84.15,83.69,83.73,410903.0,80.0811,80.1573,79.7191,79.7572,410903.0
2020-03-11 13:40:00,83.73,83.99,83.47,83.85,424897.0,79.7572,80.0049,79.5095,79.8715,424897.0
2020-03-11 13:50:00,83.85,84.05,83.56,83.86,449133.0,79.8715,80.062,79.5953,79.881,449133.0
2020-03-11 14:00:00,83.85,84.01,83.31,83.34,557697.0,79.8715,80.0239,79.3571,79.3857,557697.0
2020-03-11 14:10:00,83.35,83.52,83.21,83.22,506276.0,79.3952,79.5572,79.2619,79.2714,506276.0
2020-03-11 14:20:00,83.23,83.33,83.04,83.18,694189.0,79.2809,79.3762,79.0999,79.2333,694189.0
2020-03-11 14:30:00,83.17,83.61,83.13,83.4,528693.0,79.2238,79.6429,79.1857,79.4429,528693.0
2020-03-11 14:40:00,83.38,83.78,83.27,83.3,952542.0,79.4238,79.8048,79.319,79.3476,952542.0
2020-03-11 14:50:00,83.3,83.6,83.11,83.21,996876.0,79.3476,79.6334,79.1666,79.2619,996876.0
2020-03-11 15:00:00,83.22,83.42,82.52,82.62,928586.0,79.2714,79.4619,78.6046,78.6999,928586.0
2020-03-11 15:10:00,82.64,82.89,82.43,82.81,614644.0,78.7189,78.9571,78.5189,78.8809,614644.0
2020-03-11 15:20:00,82.83,83.07,82.31,82.98,798535.0,78.8999,79.1285,78.4046,79.0428,798535.0
2020-03-11 15:30:00,82.97,84.19,82.83,83.99,1250702.0,79.0333,80.1954,78.8999,80.0049,1250702.0
2020-03-11 15:40:00,84.0,84.31,83.54,83.92,1436877.0,80.0144,80.3097,79.5762,79.9382,1436877.0
2020-03-11 15:50:00,83.92,84.3,83.24,83.49,2404131.0,79.9382,80.3002,79.2905,79.5286,2404131.0
2020-03-12 09:30:00,77.45,78.43,77.07,77.73,737172.0,73.7752,74.7087,73.4132,74.0419,737172.0
2020-03-12 09:40:00,77.73,77.73,77.73,77.73,0.0,74.0419,74.0419,74.0419,74.0419,0.0
2020-03-12 09:50:00,75.0,79.33,75.0,79.05,564239.0,71.4414,75.566,71.4414,75.2993,564239.0
2020-03-12 10:00:00,79.03,79.04,77.33,77.8,721279.0,75.2802,75.2897,73.6609,74.1086,721279.0
2020-03-12 10:10:00,77.75,78.76,77.54,78.18,842697.0,74.0609,75.023,73.8609,74.4705,842697.0
2020-03-12 10:20:00,78.17,78.95,77.83,78.28,767376.0,74.461,75.204,74.1372,74.5658,767376.0
2020-03-12 10:30:00,78.29,78.8,78.03,78.23,703533.0,74.5753,75.0611,74.3277,74.5182,703533.0
2020-03-12 10:40:00,78.25,78.59,77.99,78.41,580904.0,74.5372,74.8611,74.2896,74.6896,580904.0
2020-03-12 10:50:00,78.41,79.16,78.28,78.81,495633.0,74.6896,75.404,74.5658,75.0707,495633.0
2020-03-12 11:00:00,78.81,78.82,77.96,77.98,503206.0,75.0707,75.0802,74.261,74.28,503206.0
2020-03-12 11:10:00,77.96,78.01,77.26,77.51,636379.0,74.261,74.3086,73.5942,73.8323,636379.0
2020-03-12 11:20:00,77.48,77.82,77.31,77.43,375674.0,73.8038,74.1276,73.6418,73.7561,375674.0
2020-03-12 11:30:00,77.41,77.81,76.93,77.04,441769.0,73.7371,74.1181,73.2799,73.3846,441769.0
2020-03-12 11:40:00,77.04,77.25,76.79,76.81,571494.0,73.3846,73.5847,73.1465,73.1655,571494.0
2020-03-12 11:50:00,76.81,77.18,76.41,76.92,655122.0,73.1655,73.518,72.7845,73.2703,655122.0
2020-03-12 12:00:00,76.89,76.93,76.28,76.29,431473.0,73.2418,73.2799,72.6607,72.6702,431473.0
2020-03-12 12:10:00,76.29,76.88,76.04,76.57,538503.0,72.6702,73.2322,72.4321,72.9369,538503.0
2020-03-12 12:20:00,76.57,77.46,76.53,77.16,673617.0,72.9369,73.7847,72.8988,73.4989,673617.0
2020-03-12 12:30:00,77.14,77.31,76.77,77.13,744951.0,73.4799,73.6418,73.1274,73.4704,744951.0
2020-03-12 12:40:00,77.12,77.24,76.62,76.84,522287.0,73.4608,73.5751,72.9846,73.1941,522287.0
2020-03-12 12:50:00,76.83,79.92,76.83,79.23,1438983.0,73.1846,76.128,73.1846,75.4707,1438983.0
2020-03-12 13:00:00,79.27,81.9,78.64,80.48,1459476.0,75.5088,78.014,74.9087,76.6614,1459476.0
2020-03-12 13:10:00,80.44,80.66,78.47,79.39,1053599.0,76.6233,76.8329,74.7468,75.6231,1053599.0
2020-03-12 13:20:00,79.4,79.83,78.87,79.45,481533.0,75.6327,76.0423,75.1278,75.6803,481533.0
2020-03-12 13:30:00,79.45,79.86,77.74,77.76,550503.0,75.6803,76.0708,74.0514,74.0705,550503.0
2020-03-12 13:40:00,77.77,78.8,77.57,78.69,500579.0,74.08,75.0611,73.8895,74.9563,500579.0
2020-03-12 13:50:00,78.68,78.95,77.98,78.88,946937.0,74.9468,75.204,74.28,75.1373,946937.0
2020-03-12 14:00:00,78.87,79.15,77.87,78.3,541843.0,75.1278,75.3945,74.1753,74.5849,541843.0
2020-03-12 14:10:00,78.3,78.46,77.46,77.54,428395.0,74.5849,74.7373,73.7847,73.8609,428395.0
2020-03-12 14:20:00,77.55,77.8,77.24,77.51,467766.0,73.8704,74.1086,73.5751,73.8323,467766.0
2020-03-12 14:30:00,77.52,77.69,77.1,77.29,401173.0,73.8419,74.0038,73.4418,73.6228,401173.0
2020-03-12 14:40:00,77.28,78.31,77.15,78.31,458068.0,73.6132,74.5944,73.4894,74.5944,458068.0
2020-03-12 14:50:00,78.27,78.48,77.15,77.16,1228112.0,74.5563,74.7563,73.4894,73.4989,1228112.0
2020-03-12 15:00:00,77.17,77.73,76.88,77.36,876050.0,73.5085,74.0419,73.2322,73.6895,876050.0
2020-03-12 15:10:00,77.35,78.03,76.81,76.97,661869.0,73.6799,74.3277,73.1655,73.318,661869.0
2020-03-12 15:20:00,76.98,77.11,76.64,76.65,774795.0,73.3275,73.4513,73.0036,73.0131,774795.0
2020-03-12 15:30:00,76.64,77.07,76.55,76.92,956350.0,73.0036,73.4132,72.9179,73.2703,956350.0
2020-03-12 15:40:00,76.92,77.62,76.69,77.18,1224325.0,73.2703,73.9371,73.0512,73.518,1224325.0
2020-03-12 15:50:00,77.19,77.88,75.29,75.39,2661404.0,73.5275,74.1848,71.7177,71.8129,2661404.0
2020-03-13 09:30:00,80.09,80.76,79.17,79.17,629561.0,76.2899,76.9281,75.4136,75.4136,629561.0
2020-03-13 09:40:00,79.18,79.43,78.41,78.81,1314426.0,75.4231,75.6612,74.6896,75.0707,1314426.0
2020-03-13 09:50:00,78.83,78.83,78.01,78.53,816951.0,75.0897,75.0897,74.3086,74.8039,816951.0
2020-03-13 10:00:00,78.5,79.28,78.16,78.87,650373.0,74.7754,75.5184,74.4515,75.1278,650373.0
2020-03-13 10:10:00,78.87,79.82,78.59,79.73,871153.0,75.1278,76.0327,74.8611,75.947,871153.0
2020-03-13 10:20:00,79.74,80.12,79.29,79.39,703137.0,75.9565,76.3185,75.5279,75.6231,703137.0
2020-03-13 10:30:00,79.38,79.56,78.85,79.0,606586.0,75.6136,75.7851,75.1088,75.2516,606586.0
2020-03-13 10:40:00,79.0,79.07,78.59,78.75,475932.0,75.2516,75.3183,74.8611,75.0135,475932.0
2020-03-13 10:50:00,78.76,78.96,77.9,77.91,470498.0,75.023,75.2135,74.2038,74.2134,470498.0
2020-03-13 11:00:00,77.91,78.73,77.91,78.68,785000.0,74.2134,74.9944,74.2134,74.9468,785000.0
2020-03-13 11:10:00,78.69,78.91,78.13,78.3,843127.0,74.9563,75.1659,74.4229,74.5849,843127.0
2020-03-13 11:20:00,78.29,78.51,77.43,77.43,603878.0,74.5753,74.7849,73.7561,73.7561,603878.0
2020-03-13 11:30:00,77.46,77.59,76.84,77.1,755681.0,73.7847,73.9085,73.1941,73.4418,755681.0
2020-03-13 11:40:00,77.09,77.1,76.29,76.32,582032.0,73.4323,73.4418,72.6702,72.6988,582032.0
2020-03-13 11:50:00,76.32,77.99,76.31,77.63,795413.0,72.6988,74.2896,72.6893,73.9466,795413.0
2020-03-13 12:00:00,77.59,77.83,76.81,77.17,490101.0,73.9085,74.1372,73.1655,73.5085,490101.0
2020-03-13 12:10:00,77.17,77.8,76.98,77.48,775760.0,73.5085,74.1086,73.3275,73.8038,775760.0
2020-03-13 12:20:00,77.47,77.64,77.07,77.26,480007.0,73.7942,73.9562,73.4132,73.5942,480007.0
2020-03-13 12:30:00,77.24,78.35,77.21,78.16,522441.0,73.5751,74.6325,73.5466,74.4515,522441.0
2020-03-13 12:40:00,78.17,78.96,78.12,78.89,537447.0,74.461,75.2135,74.4134,75.1469,537447.0
2020-03-13 12:50:00,78.88,79.21,78.18,78.24,682011.0,75.1373,75.4517,74.4705,74.5277,682011.0
2020-03-13 13:00:00,78.25,78.52,77.92,78.12,440764.0,74.5372,74.7944,74.2229,74.4134,440764.0
2020-03-13 13:10:00,78.12,78.7,77.89,78.64,454352.0,74.4134,74.9659,74.1943,74.9087,454352.0
2020-03-13 13:20:00,78.63,79.26,78.6,79.19,672011.0,74.8992,75.4993,74.8706,75.4326,672011.0
2020-03-13 13:30:00,79.16,79.38,78.45,78.76,456686.0,75.404,75.6136,74.7277,75.023,456686.0
2020-03-13 13:40:00,78.75,79.41,78.75,79.41,605729.0,75.0135,75.6422,75.0135,75.6422,605729.0
2020-03-13 13:50:00,79.43,79.57,78.98,79.27,394748.0,75.6612,75.7946,75.2326,75.5088,394748.0
2020-03-13 14:00:00,79.26,79.26,77.87,78.27,641661.0,75.4993,75.4993,74.1753,74.5563,641661.0
2020-03-13 14:10:00,78.27,78.62,78.12,78.25,362540.0,74.5563,74.8897,74.4134,74.5372,362540.0
2020-03-13 14:20:00,78.26,78.46,77.81,77.86,327005.0,74.5467,74.7373,74.1181,74.1657,327005.0
2020-03-13 14:30:00,77.86,78.08,77.46,77.49,501931.0,74.1657,74.3753,73.7847,73.8133,501931.0
2020-03-13 14:40:00,77.52,78.41,77.32,78.03,1086642.0,73.8419,74.6896,73.6513,74.3277,1086642.0
2020-03-13 14:50:00,78.03,78.37,77.89,78.28,396296.0,74.3277,74.6515,74.1943,74.5658,396296.0
2020-03-13 15:00:00,78.28,78.98,78.16,78.63,583321.0,74.5658,75.2326,74.4515,74.8992,583321.0
2020-03-13 15:10:00,78.62,78.91,78.09,78.73,604496.0,74.8897,75.1659,74.3848,74.9944,604496.0
2020-03-13 15:20:00,78.71,79.17,78.52,78.89,512622.0,74.9754,75.4136,74.7944,75.1469,512622.0
2020-03-13 15:30:00,78.91,79.17,77.08,78.91,1376503.0,75.1659,75.4136,73.4227,75.1659,1376503.0
2020-03-13 15:40:00,78.9,80.75,78.63,80.64,1596632.0,75.1564,76.9186,74.8992,76.8138,1596632.0
2020-03-13 15:50:00,80.65,84.38,80.64,84.22,3091173.0,76.8233,80.3764,76.8138,80.224,3091173.0
2020-03-16 09:30:00,71.72,73.49,71.72,73.39,699484.0,68.3171,70.0031,68.3171,69.9078,699484.0
2020-03-16 09:40:00,71.19,74.28,71.19,74.24,605166.0,67.8122,70.7556,67.8122,70.7175,605166.0
2020-03-16 09:50:00,74.2,76.54,74.16,75.81,856383.0,70.6794,72.9084,70.6413,72.213,856383.0
2020-03-16 10:00:00,75.78,76.13,75.02,76.13,530206.0,72.1844,72.5178,71.4605,72.5178,530206.0
2020-03-16 10:10:00,76.14,76.34,72.2,75.53,688416.0,72.5273,72.7178,68.7743,71.9463,688416.0
2020-03-16 10:20:00,75.54,76.46,75.32,75.83,720250.0,71.9558,72.8322,71.7462,72.232,720250.0
2020-03-16 10:30:00,75.83,77.64,75.82,77.59,906088.0,72.232,73.9562,72.2225,73.9085,906088.0
2020-03-16 10:40:00,77.61,77.86,76.95,77.24,665863.0,73.9276,74.1657,73.2989,73.5751,665863.0
2020-03-16 10:50:00,77.25,77.79,76.76,77.23,718387.0,73.5847,74.099,73.1179,73.5656,718387.0
2020-03-16 11:00:00,77.21,78.1,77.08,78.03,507844.0,73.5466,74.3943,73.4227,74.3277,507844.0
2020-03-16 11:10:00,78.03,78.84,77.97,78.78,662354.0,74.3277,75.0992,74.2705,75.0421,662354.0
2020-03-16 11:20:00,78.76,79.21,78.6,78.93,824834.0,75.023,75.4517,74.8706,75.185,824834.0
2020-03-16 11:30:00,78.91,79.1,77.85,78.55,789951.0,75.1659,75.3469,74.1562,74.823,789951.0
2020-03-16 11:40:00,78.54,78.72,77.78,78.06,758076.0,74.8135,74.9849,74.0895,74.3562,758076.0
2020-03-16 11:50:00,78.08,78.54,77.87,78.54,655704.0,74.3753,74.8135,74.1753,74.8135,655704.0
2020-03-16 12:00:00,78.54,78.67,78.08,78.28,612764.0,74.8135,74.9373,74.3753,74.5658,612764.0
2020-03-16 12:10:00,78.27,78.37,77.27,77.27,850552.0,74.5563,74.6515,73.6037,73.6037,850552.0
2020-03-16 12:20:00,77.26,77.91,77.2,77.42,571913.0,73.5942,74.2134,73.537,73.7466,571913.0
2020-03-16 12:30:00,77.43,78.08,77.32,77.66,517330.0,73.7561,74.3753,73.6513,73.9752,517330.0
2020-03-16 12:40:00,77.68,77.85,77.18,77.24,718502.0,73.9943,74.1562,73.518,73.5751,718502.0
2020-03-16 12:50:00,77.23,77.26,76.4,76.59,973022.0,73.5656,73.5942,72.775,72.956,973022.0
2020-03-16 13:00:00,76.59,76.88,76.22,76.39,576932.0,72.956,73.2322,72.6035,72.7655,576932.0
2020-03-16 13:10:00,76.4,77.28,76.26,76.59,641609.0,72.775,73.6132,72.6416,72.956,641609.0
2020-03-16 13:20:00,76.6,76.77,76.33,76.41,545813.0,72.9655,73.1274,72.7083,72.7845,545813.0
2020-03-16 13:30:00,76.41,76.42,75.64,75.87,645905.0,72.7845,72.7941,72.0511,72.2701,645905.0
2020-03-16 13:40:00,75.86,76.1,75.64,75.91,441450.0,72.2606,72.4892,72.0511,72.3083,441450.0
2020-03-16 13:50:00,75.94,76.16,75.63,75.79,356018.0,72.3368,72.5464,72.0415,72.1939,356018.0
2020-03-16 14:00:00,75.77,75.89,75.38,75.4,436314.0,72.1749,72.2892,71.8034,71.8224,436314.0
2020-03-16 14:10:00,75.39,75.71,75.2,75.21,399378.0,71.8129,72.1177,71.6319,71.6415,399378.0
2020-03-16 14:20:00,75.21,75.74,75.09,75.73,463527.0,71.6415,72.1463,71.5272,72.1368,463527.0
2020-03-16 14:30:00,75.72,77.1,75.55,76.06,949976.0,72.1273,73.4418,71.9653,72.4511,949976.0
2020-03-16 14:40:00,76.04,76.05,75.3,75.64,817112.0,72.4321,72.4416,71.7272,72.0511,817112.0
2020-03-16 14:50:00,75.63,76.63,75.37,76.36,1096010.0,72.0415,72.9941,71.7939,72.7369,1096010.0
2020-03-16 15:00:00,76.35,76.99,76.01,76.12,525064.0,72.7274,73.337,72.4035,72.5083,525064.0
2020-03-16 15:10:00,76.13,76.58,75.8,76.22,509230.0,72.5178,72.9465,72.2035,72.6035,509230.0
2020-03-16 15:20:00,76.22,76.45,75.57,75.67,1135606.0,72.6035,72.8226,71.9844,72.0796,1135606.0
2020-03-16 15:30:00,75.65,75.65,74.32,74.64,2004614.0,72.0606,72.0606,70.7937,71.0985,2004614.0
2020-03-16 15:40:00,74.64,75.85,74.31,74.82,3398398.0,71.0985,72.2511,70.7842,71.27,3398398.0
2020-03-16 15:50:00,74.81,74.81,72.39,72.58,5392104.0,71.2604,71.2604,68.9553,69.1363,5392104.0
2020-03-17 09:30:00,74.27,75.15,73.13,73.28,965241.0,70.7461,71.5843,69.6602,69.803,965241.0
2020-03-17 09:40:00,73.26,73.8,72.58,72.88,1266687.0,69.784,70.2984,69.1363,69.422,1266687.0
2020-03-17 09:50:00,72.85,72.99,72.08,72.29,975853.0,69.3934,69.5268,68.66,68.86,975853.0
2020-03-17 10:00:00,72.28,73.16,71.94,72.85,1563487.0,68.8505,69.6887,68.5266,69.3934,1563487.0
2020-03-17 10:10:00,72.85,73.65,72.7,73.42,1248265.0,69.3934,70.1555,69.2506,69.9364,1248265.0
2020-03-17 10:20:00,73.46,73.99,73.02,73.81,1256050.0,69.9745,70.4793,69.5554,70.3079,1256050.0
2020-03-17 10:30:00,73.81,74.42,73.73,74.01,1350980.0,70.3079,70.8889,70.2317,70.4984,1350980.0
2020-03-17 10:40:00,74.01,75.23,73.77,75.05,1910461.0,70.4984,71.6605,70.2698,71.4891,1910461.0
2020-03-17 10:50:00,75.07,75.27,74.59,75.14,1374697.0,71.5081,71.6986,71.0509,71.5748,1374697.0
2020-03-17 11:00:00,75.13,76.25,74.93,76.17,1166006.0,71.5653,72.6321,71.3747,72.5559,1166006.0
2020-03-17 11:10:00,76.22,76.83,76.18,76.75,1284833.0,72.6035,73.1846,72.5654,73.1084,1284833.0
2020-03-17 11:20:00,76.75,76.77,75.97,76.07,1184770.0,73.1084,73.1274,72.3654,72.4607,1184770.0
2020-03-17 11:30:00,76.07,76.57,75.52,75.65,1171580.0,72.4607,72.9369,71.9368,72.0606,1171580.0
2020-03-17 11:40:00,75.67,76.7,75.63,76.6,1118749.0,72.0796,73.0608,72.0415,72.9655,1118749.0
2020-03-17 11:50:00,76.6,77.16,76.51,77.1,904680.0,72.9655,73.4989,72.8798,73.4418,904680.0
2020-03-17 12:00:00,77.07,78.15,76.92,78.12,1257692.0,73.4132,74.442,73.2703,74.4134,1257692.0
2020-03-17 12:10:00,78.13,78.44,77.47,77.85,661472.0,74.4229,74.7182,73.7942,74.1562,661472.0
2020-03-17 12:20:00,77.84,77.89,76.63,76.7,632661.0,74.1467,74.1943,72.9941,73.0608,632661.0
2020-03-17 12:30:00,76.71,77.15,76.16,76.28,541566.0,73.0703,73.4894,72.5464,72.6607,541566.0
2020-03-17 12:40:00,76.28,76.37,75.88,76.09,294081.0,72.6607,72.7464,72.2797,72.4797,294081.0
2020-03-17 12:50:00,76.06,76.12,75.47,76.11,311637.0,72.4511,72.5083,71.8891,72.4988,311637.0
2020-03-17 13:00:00,76.11,76.51,75.43,75.46,385296.0,72.4988,72.8798,71.851,71.8796,385296.0
2020-03-17 13:10:00,75.5,75.5,74.72,75.11,759866.0,71.9177,71.9177,71.1747,71.5462,759866.0
2020-03-17 13:20:00,75.08,75.56,74.99,75.3,505802.0,71.5176,71.9749,71.4319,71.7272,505802.0
2020-03-17 13:30:00,75.3,76.14,75.12,76.09,579901.0,71.7272,72.5273,71.5557,72.4797,579901.0
2020-03-17 13:40:00,76.1,76.71,75.97,76.5,739924.0,72.4892,73.0703,72.3654,72.8703,739924.0
2020-03-17 13:50:00,76.51,76.77,76.22,76.45,426962.0,72.8798,73.1274,72.6035,72.8226,426962.0
2020-03-17 14:00:00,76.43,76.89,76.05,76.86,1027911.0,72.8036,73.2418,72.4416,73.2132,1027911.0
2020-03-17 14:10:00,76.89,77.59,76.82,77.53,672926.0,73.2418,73.9085,73.1751,73.8514,672926.0
2020-03-17 14:20:00,77.53,77.57,76.56,77.29,666465.0,73.8514,73.8895,72.9274,73.6228,666465.0
2020-03-17 14:30:00,77.3,77.82,77.3,77.53,694068.0,73.6323,74.1276,73.6323,73.8514,694068.0
2020-03-17 14:40:00,77.55,77.66,76.21,76.35,1071325.0,73.8704,73.9752,72.594,72.7274,1071325.0
2020-03-17 14:50:00,76.39,76.94,76.08,76.88,1361853.0,72.7655,73.2894,72.4702,73.2322,1361853.0
2020-03-17 15:00:00,76.87,76.87,75.46,76.27,2006467.0,73.2227,73.2227,71.8796,72.6512,2006467.0
2020-03-17 15:10:00,76.28,76.57,76.14,76.26,1304826.0,72.6607,72.9369,72.5273,72.6416,1304826.0
2020-03-17 15:20:00,76.26,76.35,75.74,75.92,1885930.0,72.6416,72.7274,72.1463,72.3178,1885930.0
2020-03-17 15:30:00,75.9,77.36,75.78,77.25,1313945.0,72.2987,73.6895,72.1844,73.5847,1313945.0
2020-03-17 15:40:00,77.26,77.88,76.83,77.18,1580656.0,73.5942,74.1848,73.1846,73.518,1580656.0
2020-03-17 15:50:00,77.16,77.78,76.2,77.5,6345458.0,73.4989,74.0895,72.5845,73.8228,6345458.0
2020-03-18 09:30:00,72.35,74.35,72.34,73.45,1103552.0,68.9172,70.8223,68.9076,69.965,1103552.0
2020-03-18 09:40:00,73.44,74.4,73.24,73.78,1059391.0,69.9554,70.8699,69.7649,70.2793,1059391.0
2020-03-18 09:50:00,73.75,75.13,73.57,74.53,1079429.0,70.2507,71.5653,70.0793,70.9937,1079429.0
2020-03-18 10:00:00,74.53,75.83,74.28,74.74,976846.0,70.9937,72.232,70.7556,71.1938,976846.0
2020-03-18 10:10:00,74.74,75.46,74.43,74.44,689323.0,71.1938,71.8796,70.8985,70.908,689323.0
2020-03-18 10:20:00,74.45,75.06,74.09,75.02,526634.0,70.9175,71.4986,70.5746,71.4605,526634.0
2020-03-18 10:30:00,75.0,75.17,74.58,75.01,678759.0,71.4414,71.6034,71.0414,71.451,678759.0
2020-03-18 10:40:00,74.99,75.49,74.39,74.72,786721.0,71.4319,71.9082,70.8604,71.1747,786721.0
2020-03-18 10:50:00,74.72,74.72,73.87,74.09,635515.0,71.1747,71.1747,70.365,70.5746,635515.0
2020-03-18 11:00:00,74.08,74.36,73.5,73.52,557856.0,70.5651,70.8318,70.0126,70.0316,557856.0
2020-03-18 11:10:00,73.52,73.76,73.17,73.64,918067.0,70.0316,70.2603,69.6983,70.146,918067.0
2020-03-18 11:20:00,73.65,74.19,73.45,73.54,942821.0,70.1555,70.6699,69.965,70.0507,942821.0
2020-03-18 11:30:00,73.54,74.22,73.3,73.71,984645.0,70.0507,70.6984,69.8221,70.2126,984645.0
2020-03-18 11:40:00,73.68,73.92,73.16,73.76,823043.0,70.1841,70.4127,69.6887,70.2603,823043.0
2020-03-18 11:50:00,73.77,74.64,73.77,74.44,699533.0,70.2698,71.0985,70.2698,70.908,699533.0
2020-03-18 12:00:00,74.44,74.52,73.77,74.18,753589.0,70.908,70.9842,70.2698,70.6603,753589.0
2020-03-18 12:10:00,74.18,74.46,73.31,73.41,1128582.0,70.6603,70.927,69.8316,69.9269,1128582.0
2020-03-18 12:20:00,73.44,74.1,73.29,74.08,881646.0,69.9554,70.5841,69.8126,70.5651,881646.0
2020-03-18 12:30:00,74.08,74.19,73.27,73.57,939891.0,70.5651,70.6699,69.7935,70.0793,939891.0
2020-03-18 12:40:00,73.58,73.77,73.02,73.08,700035.0,70.0888,70.2698,69.5554,69.6125,700035.0
2020-03-18 12:50:00,73.09,73.24,72.45,72.46,609561.0,69.6221,69.7649,69.0124,69.0219,609561.0
2020-03-18 13:00:00,72.46,72.46,72.46,72.46,0.0,69.0219,69.0219,69.0219,69.0219,0.0
2020-03-18 13:10:00,72.53,72.9,71.9,72.35,663566.0,69.0886,69.4411,68.4885,68.9172,663566.0
2020-03-18 13:20:00,72.35,72.57,71.58,71.62,858410.0,68.9172,69.1267,68.1837,68.2218,858410.0
2020-03-18 13:30:00,71.62,71.83,70.48,71.63,1401283.0,68.2218,68.4218,67.1359,68.2313,1401283.0
2020-03-18 13:40:00,71.64,72.29,71.17,71.79,1080406.0,68.2409,68.86,67.7932,68.3837,1080406.0
2020-03-18 13:50:00,71.81,71.89,71.12,71.36,843126.0,68.4028,68.479,67.7455,67.9741,843126.0
2020-03-18 14:00:00,71.37,71.49,70.82,70.98,732638.0,67.9837,68.098,67.4598,67.6122,732638.0
2020-03-18 14:10:00,71.01,71.19,70.55,70.55,1303759.0,67.6407,67.8122,67.2026,67.2026,1303759.0
2020-03-18 14:20:00,70.56,70.97,70.27,70.61,1393260.0,67.2121,67.6026,66.9359,67.2597,1393260.0
2020-03-18 14:30:00,70.61,71.52,70.4,71.5,1377129.0,67.2597,68.1265,67.0597,68.1075,1377129.0
2020-03-18 14:40:00,71.49,71.59,70.85,71.09,1338577.0,68.098,68.1932,67.4883,67.7169,1338577.0
2020-03-18 14:50:00,71.11,72.24,71.0,72.19,1708939.0,67.736,68.8124,67.6312,68.7648,1708939.0
2020-03-18 15:00:00,72.2,72.38,71.14,71.75,2523667.0,68.7743,68.9457,67.7646,68.3456,2523667.0
2020-03-18 15:10:00,71.75,72.41,71.7,72.08,2534906.0,68.3456,68.9743,68.298,68.66,2534906.0
2020-03-18 15:20:00,72.08,72.14,71.26,71.3,1658180.0,68.66,68.7171,67.8789,67.917,1658180.0
2020-03-18 15:30:00,71.3,72.07,71.0,71.17,2417461.0,67.917,68.6504,67.6312,67.7932,2417461.0
2020-03-18 15:40:00,71.16,72.69,71.15,72.64,2150016.0,67.7836,69.241,67.7741,69.1934,2150016.0
2020-03-18 15:50:00,72.64,74.91,72.35,74.49,6958279.0,69.1934,71.3557,68.9172,70.9556,6958279.0
2020-03-19 09:30:00,73.89,74.18,72.65,72.73,1551028.0,70.3841,70.6603,69.2029,69.2791,1551028.0
2020-03-19 09:40:00,72.73,72.91,72.12,72.85,1804049.0,69.2791,69.4506,68.6981,69.3934,1804049.0
2020-03-19 09:50:00,72.85,74.6,72.7,74.52,1959210.0,69.3934,71.0604,69.2506,70.9842,1959210.0
2020-03-19 10:00:00,74.52,74.92,73.87,74.92,1388030.0,70.9842,71.3652,70.365,71.3652,1388030.0
2020-03-19 10:10:00,74.93,75.9,74.53,75.12,1713082.0,71.3747,72.2987,70.9937,71.5557,1713082.0
2020-03-19 10:20:00,75.12,75.44,74.76,75.19,1796688.0,71.5557,71.8606,71.2128,71.6224,1796688.0
2020-03-19 10:30:00,75.19,75.68,74.28,74.37,1436118.0,71.6224,72.0892,70.7556,70.8413,1436118.0
2020-03-19 10:40:00,74.36,74.49,73.61,73.66,1521724.0,70.8318,70.9556,70.1174,70.165,1521724.0
2020-03-19 10:50:00,73.64,74.34,73.39,74.04,1195589.0,70.146,70.8127,69.9078,70.527,1195589.0
2020-03-19 11:00:00,74.03,74.71,73.94,74.15,1201212.0,70.5175,71.1652,70.4317,70.6318,1201212.0
2020-03-19 11:10:00,74.15,75.04,73.9,74.82,898021.0,70.6318,71.4795,70.3936,71.27,898021.0
2020-03-19 11:20:00,74.83,76.17,74.77,76.03,1154788.0,71.2795,72.5559,71.2223,72.4226,1154788.0
2020-03-19 11:30:00,76.04,76.36,75.37,75.74,1880205.0,72.4321,72.7369,71.7939,72.1463,1880205.0
2020-03-19 11:40:00,75.74,76.26,75.56,76.23,1321871.0,72.1463,72.6416,71.9749,72.6131,1321871.0
2020-03-19 11:50:00,76.21,76.37,75.23,75.35,1245044.0,72.594,72.7464,71.6605,71.7748,1245044.0
2020-03-19 12:00:00,75.35,75.61,75.02,75.23,1303700.0,71.7748,72.0225,71.4605,71.6605,1303700.0
2020-03-19 12:10:00,75.22,75.26,74.48,74.65,1000119.0,71.651,71.6891,70.9461,71.108,1000119.0
2020-03-19 12:20:00,74.67,75.13,74.23,74.97,1135606.0,71.1271,71.5653,70.708,71.4129,1135606.0
2020-03-19 12:30:00,74.99,75.05,74.43,74.9,1133311.0,71.4319,71.4891,70.8985,71.3462,1133311.0
2020-03-19 12:40:00,74.89,75.82,74.71,75.56,904697.0,71.3366,72.2225,71.1652,71.9749,904697.0
2020-03-19 12:50:00,75.54,76.21,75.43,75.63,1076219.0,71.9558,72.594,71.851,72.0415,1076219.0
2020-03-19 13:00:00,75.61,75.86,75.32,75.58,1108260.0,72.0225,72.2606,71.7462,71.9939,1108260.0
2020-03-19 13:10:00,75.55,76.01,75.3,75.66,1194492.0,71.9653,72.4035,71.7272,72.0701,1194492.0
2020-03-19 13:20:00,75.65,76.03,75.36,75.56,1248921.0,72.0606,72.4226,71.7843,71.9749,1248921.0
2020-03-19 13:30:00,75.57,75.8,75.36,75.67,1372954.0,71.9844,72.2035,71.7843,72.0796,1372954.0
2020-03-19 13:40:00,75.64,76.09,75.41,75.97,1041767.0,72.0511,72.4797,71.832,72.3654,1041767.0
2020-03-19 13:50:00,75.98,76.93,75.97,76.53,1390766.0,72.3749,73.2799,72.3654,72.8988,1390766.0
2020-03-19 14:00:00,76.55,76.69,75.81,75.94,1233266.0,72.9179,73.0512,72.213,72.3368,1233266.0
2020-03-19 14:10:00,75.95,76.47,75.95,76.42,869542.0,72.3464,72.8417,72.3464,72.7941,869542.0
2020-03-19 14:20:00,76.4,76.61,76.07,76.22,901277.0,72.775,72.975,72.4607,72.6035,901277.0
2020-03-19 14:30:00,76.23,76.95,76.17,76.88,999766.0,72.6131,73.2989,72.5559,73.2322,999766.0
2020-03-19 14:40:00,76.89,77.39,76.81,77.09,1307307.0,73.2418,73.718,73.1655,73.4323,1307307.0
2020-03-19 14:50:00,77.1,77.21,76.18,76.37,1168063.0,73.4418,73.5466,72.5654,72.7464,1168063.0
2020-03-19 15:00:00,76.38,76.39,75.45,75.45,2751617.0,72.7559,72.7655,71.8701,71.8701,2751617.0
2020-03-19 15:10:00,75.46,76.38,75.2,76.09,1876074.0,71.8796,72.7559,71.6319,72.4797,1876074.0
2020-03-19 15:20:00,76.1,76.79,75.76,76.34,1542827.0,72.4892,73.1465,72.1654,72.7178,1542827.0
2020-03-19 15:30:00,76.34,76.72,75.84,76.18,1302632.0,72.7178,73.0798,72.2416,72.5654,1302632.0
2020-03-19 15:40:00,76.16,76.7,75.8,75.85,2423021.0,72.5464,73.0608,72.2035,72.2511,2423021.0
2020-03-19 15:50:00,75.87,75.9,74.56,74.72,3455791.0,72.2701,72.2987,71.0223,71.1747,3455791.0
2020-03-20 09:30:00,76.26,76.6,75.4,75.41,905444.0,72.6416,72.9655,71.8224,71.832,905444.0
2020-03-20 09:40:00,75.46,75.62,74.79,75.01,1209270.0,71.8796,72.032,71.2414,71.451,1209270.0
2020-03-20 09:50:00,74.99,75.7,74.89,75.46,1054696.0,71.4319,72.1082,71.3366,71.8796,1054696.0
2020-03-20 10:00:00,75.39,75.98,75.17,75.37,869659.0,71.8129,72.3749,71.6034,71.7939,869659.0
2020-03-20 10:10:00,75.36,75.94,75.27,75.75,1017596.0,71.7843,72.3368,71.6986,72.1558,1017596.0
2020-03-20 10:20:00,75.74,76.34,75.55,76.17,836908.0,72.1463,72.7178,71.9653,72.5559,836908.0
2020-03-20 10:30:00,76.15,76.59,76.09,76.45,913410.0,72.5369,72.956,72.4797,72.8226,913410.0
2020-03-20 10:40:00,76.46,76.64,75.86,76.29,1328135.0,72.8322,73.0036,72.2606,72.6702,1328135.0
2020-03-20 10:50:00,76.28,77.04,76.27,76.94,1762542.0,72.6607,73.3846,72.6512,73.2894,1762542.0
2020-03-20 11:00:00,76.93,77.04,76.34,76.65,1585248.0,73.2799,73.3846,72.7178,73.0131,1585248.0
2020-03-20 11:10:00,76.66,76.98,76.09,76.11,2204107.0,73.0227,73.3275,72.4797,72.4988,2204107.0
2020-03-20 11:20:00,76.11,76.12,75.12,75.63,1751226.0,72.4988,72.5083,71.5557,72.0415,1751226.0
2020-03-20 11:30:00,75.63,76.03,75.33,75.77,1176442.0,72.0415,72.4226,71.7558,72.1749,1176442.0
2020-03-20 11:40:00,75.76,75.97,75.27,75.58,635801.0,72.1654,72.3654,71.6986,71.9939,635801.0
2020-03-20 11:50:00,75.57,75.81,75.26,75.38,657292.0,71.9844,72.213,71.6891,71.8034,657292.0
2020-03-20 12:00:00,75.39,75.56,74.43,74.44,1081781.0,71.8129,71.9749,70.8985,70.908,1081781.0
2020-03-20 12:10:00,74.43,74.87,74.32,74.36,728917.0,70.8985,71.3176,70.7937,70.8318,728917.0
2020-03-20 12:20:00,74.39,74.53,73.53,73.87,832667.0,70.8604,70.9937,70.0412,70.365,832667.0
2020-03-20 12:30:00,73.86,74.64,73.73,74.26,748938.0,70.3555,71.0985,70.2317,70.7365,748938.0
2020-03-20 12:40:00,74.25,74.79,73.97,74.61,586979.0,70.727,71.2414,70.4603,71.0699,586979.0
2020-03-20 12:50:00,74.61,75.31,74.6,74.67,540330.0,71.0699,71.7367,71.0604,71.1271,540330.0
2020-03-20 13:00:00,74.69,75.25,74.59,75.13,524067.0,71.1461,71.6796,71.0509,71.5653,524067.0
2020-03-20 13:10:00,75.11,75.36,74.85,75.14,597669.0,71.5462,71.7843,71.2985,71.5748,597669.0
2020-03-20 13:20:00,75.14,75.22,74.46,74.66,504434.0,71.5748,71.651,70.927,71.1176,504434.0
2020-03-20 13:30:00,74.65,75.05,74.43,74.8,514462.0,71.108,71.4891,70.8985,71.2509,514462.0
2020-03-20 13:40:00,74.76,74.89,74.36,74.37,476132.0,71.2128,71.3366,70.8318,70.8413,476132.0
2020-03-20 13:50:00,74.37,74.81,74.37,74.81,670186.0,70.8413,71.2604,70.8413,71.2604,670186.0
2020-03-20 14:00:00,74.8,75.24,74.57,74.95,529913.0,71.2509,71.67,71.0318,71.3938,529913.0
2020-03-20 14:10:00,74.97,75.02,74.05,74.14,505562.0,71.4129,71.4605,70.5365,70.6222,505562.0
2020-03-20 14:20:00,74.18,74.45,73.58,73.82,695215.0,70.6603,70.9175,70.0888,70.3174,695215.0
2020-03-20 14:30:00,73.83,74.1,73.29,73.56,984351.0,70.3269,70.5841,69.8126,70.0698,984351.0
2020-03-20 14:40:00,73.54,73.9,73.25,73.69,863272.0,70.0507,70.3936,69.7745,70.1936,863272.0
2020-03-20 14:50:00,73.7,73.87,72.64,72.94,912611.0,70.2031,70.365,69.1934,69.4792,912611.0
2020-03-20 15:00:00,72.95,73.35,72.71,72.99,879873.0,69.4887,69.8697,69.2601,69.5268,879873.0
2020-03-20 15:10:00,72.99,73.29,72.4,72.45,1434823.0,69.5268,69.8126,68.9648,69.0124,1434823.0
2020-03-20 15:20:00,72.45,73.63,72.41,73.41,1171739.0,69.0124,70.1364,68.9743,69.9269,1171739.0
2020-03-20 15:30:00,73.42,73.83,72.43,72.54,1827034.0,69.9364,70.3269,68.9934,69.0981,1827034.0
2020-03-20 15:40:00,72.54,73.05,71.9,71.9,2414734.0,69.0981,69.584,68.4885,68.4885,2414734.0
2020-03-20 15:50:00,71.9,71.93,71.18,71.3,4235273.0,68.4885,68.5171,67.8027,67.917,4235273.0
2020-03-23 09:30:00,70.69,70.96,68.97,69.27,2115670.0,67.6912,67.9498,66.0442,66.3315,2115670.0
2020-03-23 09:40:00,69.22,70.01,69.05,69.82,1166738.0,66.2836,67.0401,66.1208,66.8581,1166738.0
2020-03-23 09:50:00,69.83,71.06,69.66,71.03,1233492.0,66.8677,68.0455,66.7049,68.0168,1233492.0
2020-03-23 10:00:00,71.03,71.18,70.29,70.82,1251042.0,68.0168,68.1605,67.3082,67.8157,1251042.0
2020-03-23 10:10:00,70.82,71.59,70.42,70.46,1484650.0,67.8157,68.5531,67.4327,67.471,1484650.0
2020-03-23 10:20:00,70.46,70.93,70.2,70.61,1268480.0,67.471,67.9211,67.222,67.6146,1268480.0
2020-03-23 10:30:00,70.62,70.94,70.08,70.47,1309932.0,67.6242,67.9306,67.1071,67.4806,1309932.0
2020-03-23 10:40:00,70.46,70.97,70.08,70.26,720899.0,67.471,67.9594,67.1071,67.2795,720899.0
2020-03-23 10:50:00,70.27,70.49,69.61,69.65,630469.0,67.2891,67.4997,66.6571,66.6954,630469.0
2020-03-23 11:00:00,69.65,70.16,69.51,69.88,710891.0,66.6954,67.1837,66.5613,66.9156,710891.0
2020-03-23 11:10:00,69.89,70.19,69.41,69.54,727826.0,66.9252,67.2125,66.4655,66.59,727826.0
2020-03-23 11:20:00,69.54,69.55,68.71,68.84,791171.0,66.59,66.5996,65.7952,65.9197,791171.0
2020-03-23 11:30:00,68.86,69.29,68.67,68.75,924133.0,65.9389,66.3506,65.7569,65.8335,924133.0
2020-03-23 11:40:00,68.76,68.87,68.1,68.41,1144070.0,65.8431,65.9484,65.2111,65.508,1144070.0
2020-03-23 11:50:00,68.41,69.12,68.26,69.05,945801.0,65.508,66.1878,65.3643,66.1208,945801.0
2020-03-23 12:00:00,69.04,69.65,68.91,68.93,818776.0,66.1112,66.6954,65.9868,66.0059,818776.0
2020-03-23 12:10:00,68.93,70.19,68.67,69.96,998392.0,66.0059,67.2125,65.7569,66.9922,998392.0
2020-03-23 12:20:00,69.97,70.3,69.66,69.82,737150.0,67.0018,67.3178,66.7049,66.8581,737150.0
2020-03-23 12:30:00,69.85,70.25,69.39,70.06,679709.0,66.8869,67.2699,66.4464,67.088,679709.0
2020-03-23 12:40:00,70.09,71.47,70.02,71.37,983776.0,67.1167,68.4382,67.0497,68.3424,983776.0
2020-03-23 12:50:00,71.36,71.85,70.93,71.62,929289.0,68.3328,68.802,67.9211,68.5818,929289.0
2020-03-23 13:00:00,71.63,71.63,70.92,71.26,867943.0,68.5914,68.5914,67.9115,68.2371,867943.0
2020-03-23 13:10:00,71.27,72.22,71.25,71.67,752314.0,68.2466,69.1563,68.2275,68.6297,752314.0
2020-03-23 13:20:00,71.66,71.89,70.76,70.83,648990.0,68.6201,68.8403,67.7583,67.8253,648990.0
2020-03-23 13:30:00,70.78,70.97,70.31,70.45,800605.0,67.7774,67.9594,67.3274,67.4614,800605.0
2020-03-23 13:40:00,70.46,71.55,70.16,71.43,882872.0,67.471,68.5148,67.1837,68.3998,882872.0
2020-03-23 13:50:00,71.43,71.45,69.8,70.18,830118.0,68.3998,68.419,66.839,67.2029,830118.0
2020-03-23 14:00:00,70.21,70.5,69.55,69.79,1585538.0,67.2316,67.5093,66.5996,66.8294,1585538.0
2020-03-23 14:10:00,69.79,70.37,69.74,69.88,883788.0,66.8294,67.3848,66.7815,66.9156,883788.0
2020-03-23 14:20:00,69.89,70.64,69.52,70.51,660595.0,66.9252,67.6434,66.5709,67.5189,660595.0
2020-03-23 14:30:00,70.51,70.58,69.75,69.97,470123.0,67.5189,67.5859,66.7911,67.0018,470123.0
2020-03-23 14:40:00,69.99,70.99,69.96,70.9,709400.0,67.0209,67.9785,66.9922,67.8923,709400.0
2020-03-23 14:50:00,70.87,70.87,69.89,69.95,643262.0,67.8636,67.8636,66.9252,66.9826,643262.0
2020-03-23 15:00:00,69.95,70.46,69.74,69.92,552577.0,66.9826,67.471,66.7815,66.9539,552577.0
2020-03-23 15:10:00,69.93,69.98,69.6,69.67,619429.0,66.9635,67.0114,66.6475,66.7145,619429.0
2020-03-23 15:20:00,69.66,69.66,69.08,69.2,643950.0,66.7049,66.7049,66.1495,66.2644,643950.0
2020-03-23 15:30:00,69.21,69.73,68.98,69.46,1130559.0,66.274,66.772,66.0538,66.5134,1130559.0
2020-03-23 15:40:00,69.47,69.97,69.22,69.43,920506.0,66.523,67.0018,66.2836,66.4847,920506.0
2020-03-23 15:50:00,69.41,71.04,69.34,70.2,3271172.0,66.4655,68.0264,66.3985,67.222,3271172.0
2020-03-24 09:30:00,74.66,75.82,74.36,75.05,899301.0,71.4928,72.6036,71.2056,71.8663,899301.0
2020-03-24 09:40:00,75.1,75.26,74.6,74.99,778076.0,71.9142,72.0674,71.4354,71.8088,778076.0
2020-03-24 09:50:00,75.0,75.53,74.91,75.03,1266271.0,71.8184,72.3259,71.7322,71.8471,1266271.0
2020-03-24 10:00:00,75.03,75.43,74.66,75.25,1359477.0,71.8471,72.2302,71.4928,72.0578,1359477.0
2020-03-24 10:10:00,75.26,75.96,75.08,75.85,1154088.0,72.0674,72.7377,71.895,72.6323,1154088.0
2020-03-24 10:20:00,75.85,76.53,75.65,76.1,1393525.0,72.6323,73.2835,72.4408,72.8717,1393525.0
2020-03-24 10:30:00,76.11,76.27,75.83,76.18,1421435.0,72.8813,73.0345,72.6132,72.9483,1421435.0
2020-03-24 10:40:00,76.16,76.36,75.64,75.67,990585.0,72.9292,73.1207,72.4313,72.46,990585.0
2020-03-24 10:50:00,75.68,75.95,75.62,75.82,1123437.0,72.4696,72.7281,72.4121,72.6036,1123437.0
2020-03-24 11:00:00,75.82,76.21,75.38,75.56,1012349.0,72.6036,72.9771,72.1823,72.3546,1012349.0
2020-03-24 11:10:00,75.58,76.06,75.48,75.86,860807.0,72.3738,72.8334,72.278,72.6419,860807.0
2020-03-24 11:20:00,75.84,76.24,75.79,76.11,599985.0,72.6228,73.0058,72.5749,72.8813,599985.0
2020-03-24 11:30:00,76.12,76.61,75.83,76.58,726785.0,72.8909,73.3601,72.6132,73.3314,726785.0
2020-03-24 11:40:00,76.58,76.79,76.28,76.34,860746.0,73.3314,73.5325,73.0441,73.1016,860746.0
2020-03-24 11:50:00,76.34,76.8,76.19,76.79,693855.0,73.1016,73.542,72.9579,73.5325,693855.0
2020-03-24 12:00:00,76.78,76.87,76.51,76.63,576072.0,73.5229,73.6091,73.2643,73.3793,576072.0
2020-03-24 12:10:00,76.63,76.77,76.52,76.7,688178.0,73.3793,73.5133,73.2739,73.4463,688178.0
2020-03-24 12:20:00,76.68,77.18,76.64,77.17,622383.0,73.4271,73.9059,73.3888,73.8964,622383.0
2020-03-24 12:30:00,77.17,77.54,76.99,77.44,649140.0,73.8964,74.2507,73.724,74.1549,649140.0
2020-03-24 12:40:00,77.43,77.43,76.89,77.01,661229.0,74.1453,74.1453,73.6282,73.7431,661229.0
2020-03-24 12:50:00,77.04,77.08,76.35,76.35,482346.0,73.7719,73.8102,73.1111,73.1111,482346.0
2020-03-24 13:00:00,76.38,76.68,75.92,76.01,712539.0,73.1399,73.4271,72.6994,72.7856,712539.0
2020-03-24 13:10:00,75.99,76.36,75.82,76.06,747902.0,72.7664,73.1207,72.6036,72.8334,747902.0
2020-03-24 13:20:00,76.06,76.38,75.68,76.16,941323.0,72.8334,73.1399,72.4696,72.9292,941323.0
2020-03-24 13:30:00,76.15,76.52,76.14,76.38,554478.0,72.9196,73.2739,72.91,73.1399,554478.0
2020-03-24 13:40:00,76.39,76.45,75.79,75.88,483559.0,73.1494,73.2069,72.5749,72.6611,483559.0
2020-03-24 13:50:00,75.89,75.92,75.33,75.49,792300.0,72.6706,72.6994,72.1344,72.2876,792300.0
2020-03-24 14:00:00,75.48,75.67,74.91,74.92,518192.0,72.278,72.46,71.7322,71.7418,518192.0
2020-03-24 14:10:00,74.93,75.54,74.74,75.23,711369.0,71.7514,72.3355,71.5694,72.0386,711369.0
2020-03-24 14:20:00,75.25,75.84,75.14,75.67,466278.0,72.0578,72.6228,71.9525,72.46,466278.0
2020-03-24 14:30:00,75.64,76.25,75.42,76.24,782452.0,72.4313,73.0154,72.2206,73.0058,782452.0
2020-03-24 14:40:00,76.23,76.33,75.68,75.86,423568.0,72.9962,73.092,72.4696,72.6419,423568.0
2020-03-24 14:50:00,75.84,76.83,75.8,76.8,581324.0,72.6228,73.5708,72.5845,73.542,581324.0
2020-03-24 15:00:00,76.8,77.22,76.62,77.2,610349.0,73.542,73.9442,73.3697,73.9251,610349.0
2020-03-24 15:10:00,77.21,77.25,76.71,76.93,651606.0,73.9347,73.973,73.4559,73.6665,651606.0
2020-03-24 15:20:00,76.92,77.13,76.77,77.01,684015.0,73.657,73.858,73.5133,73.7431,684015.0
2020-03-24 15:30:00,77.01,77.28,76.81,77.15,1201856.0,73.7431,74.0017,73.5516,73.8772,1201856.0
2020-03-24 15:40:00,77.16,77.39,76.57,76.71,1382812.0,73.8868,74.107,73.3218,73.4559,1382812.0
2020-03-24 15:50:00,76.7,77.67,76.62,77.64,3130942.0,73.4463,74.3751,73.3697,74.3464,3130942.0
2020-03-25 09:30:00,78.2,79.8,77.67,79.76,1224038.0,74.8827,76.4148,74.3751,76.3765,1224038.0
2020-03-25 09:40:00,79.78,79.78,78.39,78.52,1139141.0,76.3956,76.3956,75.0646,75.1891,1139141.0
2020-03-25 09:50:00,78.53,78.71,77.46,77.52,1753615.0,75.1987,75.371,74.174,74.2315,1753615.0
2020-03-25 10:00:00,77.49,77.55,76.64,76.86,973491.0,74.2028,74.2602,73.3888,73.5995,973491.0
2020-03-25 10:10:00,76.87,76.9,76.02,76.61,887311.0,73.6091,73.6378,72.7951,73.3601,887311.0
2020-03-25 10:20:00,76.61,77.08,76.43,76.98,726551.0,73.3601,73.8102,73.1877,73.7144,726551.0
2020-03-25 10:30:00,77.0,77.7,76.97,77.61,553687.0,73.7336,74.4039,73.7048,74.3177,553687.0
2020-03-25 10:40:00,77.63,77.94,77.19,77.4,564344.0,74.3368,74.6337,73.9155,74.1166,564344.0
2020-03-25 10:50:00,77.41,78.21,77.31,78.09,464400.0,74.1262,74.8922,74.0304,74.7773,464400.0
2020-03-25 11:00:00,78.11,78.41,77.77,78.29,483014.0,74.7965,75.0837,74.4709,74.9688,483014.0
2020-03-25 11:10:00,78.3,78.34,77.77,78.26,467690.0,74.9784,75.0167,74.4709,74.9401,467690.0
2020-03-25 11:20:00,78.24,78.54,77.9,78.18,598856.0,74.921,75.2082,74.5954,74.8635,598856.0
2020-03-25 11:30:00,78.16,78.47,77.99,78.1,531519.0,74.8444,75.1412,74.6816,74.7869,531519.0
2020-03-25 11:40:00,78.1,78.35,77.64,78.25,541000.0,74.7869,75.0263,74.3464,74.9305,541000.0
2020-03-25 11:50:00,78.25,78.35,77.9,78.13,652548.0,74.9305,75.0263,74.5954,74.8156,652548.0
2020-03-25 12:00:00,78.13,78.82,78.08,78.52,613561.0,74.8156,75.4764,74.7677,75.1891,613561.0
2020-03-25 12:10:00,78.52,79.03,78.46,78.86,487546.0,75.1891,75.6774,75.1316,75.5147,487546.0
2020-03-25 12:20:00,78.87,79.46,78.82,79.27,471798.0,75.5242,76.0892,75.4764,75.9073,471798.0
2020-03-25 12:30:00,79.26,79.45,78.91,79.41,619064.0,75.8977,76.0796,75.5625,76.0413,619064.0
2020-03-25 12:40:00,79.39,79.62,79.23,79.41,606159.0,76.0222,76.2424,75.869,76.0413,606159.0
2020-03-25 12:50:00,79.43,79.66,79.09,79.23,607110.0,76.0605,76.2807,75.7349,75.869,607110.0
2020-03-25 13:00:00,79.26,80.09,79.18,80.08,455767.0,75.8977,76.6925,75.8211,76.6829,455767.0
2020-03-25 13:10:00,80.06,80.25,79.7,80.22,404900.0,76.6638,76.8457,76.319,76.817,404900.0
2020-03-25 13:20:00,80.22,80.28,79.89,80.09,328633.0,76.817,76.8744,76.501,76.6925,328633.0
2020-03-25 13:30:00,80.1,80.54,79.82,80.53,416245.0,76.7021,77.1234,76.4339,77.1138,416245.0
2020-03-25 13:40:00,80.54,81.09,80.48,80.83,530164.0,77.1234,77.6501,77.0659,77.4011,530164.0
2020-03-25 13:50:00,80.82,80.99,80.22,80.4,411079.0,77.3915,77.5543,76.817,76.9893,411079.0
2020-03-25 14:00:00,80.41,80.54,79.57,79.77,564975.0,76.9989,77.1234,76.1945,76.3861,564975.0
2020-03-25 14:10:00,79.78,80.61,79.75,80.57,509997.0,76.3956,77.1904,76.3669,77.1521,509997.0
2020-03-25 14:20:00,80.58,80.69,79.96,80.23,479044.0,77.1617,77.267,76.568,76.8265,479044.0
2020-03-25 14:30:00,80.22,80.33,79.55,79.9,524280.0,76.817,76.9223,76.1754,76.5105,524280.0
2020-03-25 14:40:00,79.9,80.26,79.69,80.15,415393.0,76.5105,76.8553,76.3094,76.7499,415393.0
2020-03-25 14:50:00,80.14,80.42,79.67,80.16,497599.0,76.7404,77.0085,76.2903,76.7595,497599.0
2020-03-25 15:00:00,80.17,80.51,80.01,80.34,590649.0,76.7691,77.0947,76.6159,76.9319,590649.0
2020-03-25 15:10:00,80.37,80.55,80.02,80.5,589293.0,76.9606,77.133,76.6254,77.0851,589293.0
2020-03-25 15:20:00,80.48,80.63,79.97,80.13,574236.0,77.0659,77.2096,76.5776,76.7308,574236.0
2020-03-25 15:30:00,80.14,80.68,80.14,80.34,809546.0,76.7404,77.2575,76.7404,76.9319,809546.0
2020-03-25 15:40:00,80.33,80.49,78.55,78.78,1044532.0,76.9223,77.0755,75.2178,75.4381,1044532.0
2020-03-25 15:50:00,78.81,78.82,77.16,77.46,2238404.0,75.4668,75.4764,73.8868,74.174,2238404.0
2020-03-26 09:30:00,78.49,79.61,78.3,79.31,742539.0,75.1604,76.2328,74.9784,75.9456,742539.0
2020-03-26 09:40:00,79.32,79.69,78.77,79.07,1038212.0,75.9551,76.3094,75.4285,75.7158,1038212.0
2020-03-26 09:50:00,79.08,79.73,78.53,79.62,936476.0,75.7253,76.3478,75.1987,76.2424,936476.0
2020-03-26 10:00:00,79.64,80.02,79.36,80.01,1099693.0,76.2616,76.6254,75.9934,76.6159,1099693.0
2020-03-26 10:10:00,80.01,80.53,79.76,80.49,755430.0,76.6159,77.1138,76.3765,77.0755,755430.0
2020-03-26 10:20:00,80.48,80.68,80.1,80.11,740555.0,77.0659,77.2575,76.7021,76.7116,740555.0
2020-03-26 10:30:00,80.13,80.85,80.11,80.17,521857.0,76.7308,77.4202,76.7116,76.7691,521857.0
2020-03-26 10:40:00,80.17,80.52,79.65,79.75,518681.0,76.7691,77.1042,76.2711,76.3669,518681.0
2020-03-26 10:50:00,79.75,80.18,79.54,80.08,517738.0,76.3669,76.7787,76.1658,76.6829,517738.0
2020-03-26 11:00:00,80.11,80.35,79.73,79.88,591427.0,76.7116,76.9415,76.3478,76.4914,591427.0
2020-03-26 11:10:00,79.88,80.44,79.88,80.43,657599.0,76.4914,77.0276,76.4914,77.0181,657599.0
2020-03-26 11:20:00,80.42,80.72,80.33,80.66,526760.0,77.0085,77.2958,76.9223,77.2383,526760.0
2020-03-26 11:30:00,80.65,81.16,80.6,81.03,621891.0,77.2287,77.7171,77.1808,77.5926,621891.0
2020-03-26 11:40:00,81.03,81.18,80.71,80.89,607454.0,77.5926,77.7362,77.2862,77.4585,607454.0
2020-03-26 11:50:00,80.9,81.02,80.54,80.87,443126.0,77.4681,77.583,77.1234,77.4394,443126.0
2020-03-26 12:00:00,80.9,81.07,80.78,80.91,406308.0,77.4681,77.6309,77.3532,77.4777,406308.0
2020-03-26 12:10:00,80.93,80.96,80.48,80.53,341480.0,77.4968,77.5256,77.0659,77.1138,341480.0
2020-03-26 12:20:00,80.53,81.0,80.52,80.95,290114.0,77.1138,77.5639,77.1042,77.516,290114.0
2020-03-26 12:30:00,80.97,81.27,80.87,81.06,425403.0,77.5351,77.8224,77.4394,77.6213,425403.0
2020-03-26 12:40:00,81.07,81.08,80.8,81.03,367241.0,77.6309,77.6405,77.3724,77.5926,367241.0
2020-03-26 12:50:00,81.01,81.28,81.0,81.22,311454.0,77.5735,77.832,77.5639,77.7745,311454.0
2020-03-26 13:00:00,81.22,81.38,80.7,80.77,394412.0,77.7745,77.9278,77.2766,77.3436,394412.0
2020-03-26 13:10:00,80.77,80.89,80.51,80.68,422443.0,77.3436,77.4585,77.0947,77.2575,422443.0
2020-03-26 13:20:00,80.71,80.72,80.27,80.33,344259.0,77.2862,77.2958,76.8648,76.9223,344259.0
2020-03-26 13:30:00,80.33,80.36,79.87,80.17,912083.0,76.9223,76.951,76.4818,76.7691,912083.0
2020-03-26 13:40:00,80.17,80.55,80.09,80.51,488999.0,76.7691,77.133,76.6925,77.0947,488999.0
2020-03-26 13:50:00,80.51,80.72,80.41,80.48,367077.0,77.0947,77.2958,76.9989,77.0659,367077.0
2020-03-26 14:00:00,80.49,80.84,80.36,80.5,430101.0,77.0755,77.4107,76.951,77.0851,430101.0
2020-03-26 14:10:00,80.46,80.64,80.22,80.55,357311.0,77.0468,77.2191,76.817,77.133,357311.0
2020-03-26 14:20:00,80.53,80.88,80.45,80.75,322001.0,77.1138,77.449,77.0372,77.3245,322001.0
2020-03-26 14:30:00,80.77,81.18,80.75,81.07,509511.0,77.3436,77.7362,77.3245,77.6309,509511.0
2020-03-26 14:40:00,81.06,81.1,80.72,80.9,387541.0,77.6213,77.6596,77.2958,77.4681,387541.0
2020-03-26 14:50:00,80.9,81.2,80.77,81.04,601587.0,77.4681,77.7554,77.3436,77.6022,601587.0
2020-03-26 15:00:00,81.04,81.08,80.65,80.72,448770.0,77.6022,77.6405,77.2287,77.2958,448770.0
2020-03-26 15:10:00,80.72,80.84,80.5,80.78,475519.0,77.2958,77.4107,77.0851,77.3532,475519.0
2020-03-26 15:20:00,80.76,81.06,80.7,81.06,442590.0,77.3341,77.6213,77.2766,77.6213,442590.0
2020-03-26 15:30:00,81.07,81.36,80.38,80.64,1171718.0,77.6309,77.9086,76.9702,77.2191,1171718.0
2020-03-26 15:40:00,80.64,80.98,80.54,80.59,1158112.0,77.2191,77.5447,77.1234,77.1713,1158112.0
2020-03-26 15:50:00,80.59,82.51,80.59,82.33,3307470.0,77.1713,79.0098,77.1713,78.8375,3307470.0
2020-03-27 09:30:00,79.76,80.03,79.49,79.55,1195024.0,76.3765,76.635,76.1179,76.1754,1195024.0
2020-03-27 09:40:00,79.54,79.57,78.52,78.8,2175344.0,76.1658,76.1945,75.1891,75.4572,2175344.0
2020-03-27 09:50:00,78.81,79.45,78.78,79.35,762407.0,75.4668,76.0796,75.4381,75.9839,762407.0
2020-03-27 10:00:00,79.34,79.61,79.08,79.56,365997.0,75.9743,76.2328,75.7253,76.185,365997.0
2020-03-27 10:10:00,79.58,79.68,78.93,79.09,522361.0,76.2041,76.2999,75.5817,75.7349,522361.0
2020-03-27 10:20:00,79.08,79.28,78.85,79.01,462099.0,75.7253,75.9168,75.5051,75.6583,462099.0
2020-03-27 10:30:00,79.05,79.13,78.8,79.04,559972.0,75.6966,75.7732,75.4572,75.687,559972.0
2020-03-27 10:40:00,79.03,79.3,78.87,79.01,486243.0,75.6774,75.936,75.5242,75.6583,486243.0
2020-03-27 10:50:00,79.02,79.33,78.87,79.19,446625.0,75.6679,75.9647,75.5242,75.8307,446625.0
2020-03-27 11:00:00,79.2,79.88,79.2,79.84,390352.0,75.8402,76.4914,75.8402,76.4531,390352.0
2020-03-27 11:10:00,79.85,80.24,79.65,80.17,582191.0,76.4627,76.8361,76.2711,76.7691,582191.0
2020-03-27 11:20:00,80.16,80.19,79.58,79.73,552355.0,76.7595,76.7882,76.2041,76.3478,552355.0
2020-03-27 11:30:00,79.72,79.89,79.48,79.69,451237.0,76.3382,76.501,76.1084,76.3094,451237.0
2020-03-27 11:40:00,79.69,79.77,79.21,79.32,584775.0,76.3094,76.3861,75.8498,75.9551,584775.0
2020-03-27 11:50:00,79.33,79.52,79.1,79.12,524922.0,75.9647,76.1467,75.7445,75.7636,524922.0
2020-03-27 12:00:00,79.12,79.18,78.81,78.93,738381.0,75.7636,75.8211,75.4668,75.5817,738381.0
2020-03-27 12:10:00,78.92,79.34,78.88,79.31,881170.0,75.5721,75.9743,75.5338,75.9456,881170.0
2020-03-27 12:20:00,79.31,79.32,79.07,79.11,579415.0,75.9456,75.9551,75.7158,75.7541,579415.0
2020-03-27 12:30:00,79.11,79.65,79.01,79.52,494242.0,75.7541,76.2711,75.6583,76.1467,494242.0
2020-03-27 12:40:00,79.53,79.68,79.34,79.34,341496.0,76.1562,76.2999,75.9743,75.9743,341496.0
2020-03-27 12:50:00,79.35,79.68,79.31,79.66,332214.0,75.9839,76.2999,75.9456,76.2807,332214.0
2020-03-27 13:00:00,79.67,79.9,79.53,79.54,335614.0,76.2903,76.5105,76.1562,76.1658,335614.0
2020-03-27 13:10:00,79.54,79.65,79.39,79.6,324143.0,76.1658,76.2711,76.0222,76.2233,324143.0
2020-03-27 13:20:00,79.61,79.9,79.4,79.49,516057.0,76.2328,76.5105,76.0318,76.1179,516057.0
2020-03-27 13:30:00,79.48,80.28,79.42,80.27,510609.0,76.1084,76.8744,76.0509,76.8648,510609.0
2020-03-27 13:40:00,80.28,80.47,79.97,80.35,582762.0,76.8744,77.0564,76.5776,76.9415,582762.0
2020-03-27 13:50:00,80.36,80.44,80.01,80.03,313942.0,76.951,77.0276,76.6159,76.635,313942.0
2020-03-27 14:00:00,80.03,80.1,79.74,79.78,385408.0,76.635,76.7021,76.3573,76.3956,385408.0
2020-03-27 14:10:00,79.8,80.27,79.79,80.2,402417.0,76.4148,76.8648,76.4052,76.7978,402417.0
2020-03-27 14:20:00,80.22,80.34,79.99,80.18,393270.0,76.817,76.9319,76.5967,76.7787,393270.0
2020-03-27 14:30:00,80.18,80.47,80.13,80.28,385272.0,76.7787,77.0564,76.7308,76.8744,385272.0
2020-03-27 14:40:00,80.28,80.33,79.92,79.99,317815.0,76.8744,76.9223,76.5297,76.5967,317815.0
2020-03-27 14:50:00,79.99,80.43,79.83,80.39,428777.0,76.5967,77.0181,76.4435,76.9798,428777.0
2020-03-27 15:00:00,80.4,80.76,80.22,80.68,593441.0,76.9893,77.3341,76.817,77.2575,593441.0
2020-03-27 15:10:00,80.68,80.9,80.51,80.82,637852.0,77.2575,77.4681,77.0947,77.3915,637852.0
2020-03-27 15:20:00,80.81,81.26,80.61,80.96,694411.0,77.3819,77.8128,77.1904,77.5256,694411.0
2020-03-27 15:30:00,80.95,81.01,80.1,80.11,1299427.0,77.516,77.5735,76.7021,76.7116,1299427.0
2020-03-27 15:40:00,80.11,80.17,79.37,79.44,1495991.0,76.7116,76.7691,76.003,76.0701,1495991.0
2020-03-27 15:50:00,79.44,79.44,78.25,78.64,2857861.0,76.0701,76.0701,74.9305,75.304,2857861.0
2020-03-30 09:30:00,79.64,80.21,79.41,79.69,1113191.0,76.2616,76.8074,76.0413,76.3094,1113191.0
2020-03-30 09:40:00,79.69,79.91,79.39,79.9,1028129.0,76.3094,76.5201,76.0222,76.5105,1028129.0
2020-03-30 09:50:00,79.89,80.27,79.87,80.05,790257.0,76.501,76.8648,76.4818,76.6542,790257.0
2020-03-30 10:00:00,80.04,80.55,79.9,80.52,600097.0,76.6446,77.133,76.5105,77.1042,600097.0
2020-03-30 10:10:00,80.51,80.81,80.27,80.77,445834.0,77.0947,77.3819,76.8648,77.3436,445834.0
2020-03-30 10:20:00,80.77,80.93,80.67,80.69,707240.0,77.3436,77.4968,77.2479,77.267,707240.0
2020-03-30 10:30:00,80.71,81.16,80.62,81.11,388217.0,77.2862,77.7171,77.2,77.6692,388217.0
2020-03-30 10:40:00,81.13,81.25,81.0,81.14,251111.0,77.6884,77.8033,77.5639,77.6979,251111.0
2020-03-30 10:50:00,81.15,81.18,80.56,80.74,341759.0,77.7075,77.7362,77.1425,77.3149,341759.0
2020-03-30 11:00:00,80.73,81.31,80.67,81.17,803868.0,77.3053,77.8607,77.2479,77.7267,803868.0
2020-03-30 11:10:00,81.18,81.35,81.11,81.29,346858.0,77.7362,77.899,77.6692,77.8416,346858.0
2020-03-30 11:20:00,81.28,81.51,81.2,81.51,399476.0,77.832,78.0522,77.7554,78.0522,399476.0
2020-03-30 11:30:00,81.52,81.61,81.28,81.33,497523.0,78.0618,78.148,77.832,77.8799,497523.0
2020-03-30 11:40:00,81.34,81.5,81.29,81.4,459853.0,77.8895,78.0427,77.8416,77.9469,459853.0
2020-03-30 11:50:00,81.4,81.49,81.29,81.33,312992.0,77.9469,78.0331,77.8416,77.8799,312992.0
2020-03-30 12:00:00,81.31,81.35,80.92,81.02,443641.0,77.8607,77.899,77.4873,77.583,443641.0
2020-03-30 12:10:00,81.01,81.5,80.99,81.44,334079.0,77.5735,78.0427,77.5543,77.9852,334079.0
2020-03-30 12:20:00,81.43,81.57,81.26,81.53,338417.0,77.9756,78.1097,77.8128,78.0714,338417.0
2020-03-30 12:30:00,81.54,81.61,81.33,81.58,372801.0,78.081,78.148,77.8799,78.1193,372801.0
2020-03-30 12:40:00,81.59,81.62,81.36,81.5,321406.0,78.1288,78.1576,77.9086,78.0427,321406.0
2020-03-30 12:50:00,81.5,81.79,81.49,81.77,381273.0,78.0427,78.3204,78.0331,78.3012,381273.0
2020-03-30 13:00:00,81.77,81.77,81.35,81.39,302357.0,78.3012,78.3012,77.899,77.9373,302357.0
2020-03-30 13:10:00,81.39,81.65,81.34,81.56,359814.0,77.9373,78.1863,77.8895,78.1001,359814.0
2020-03-30 13:20:00,81.56,81.66,81.42,81.6,354937.0,78.1001,78.1959,77.9661,78.1384,354937.0
2020-03-30 13:30:00,81.6,81.65,81.44,81.61,314086.0,78.1384,78.1863,77.9852,78.148,314086.0
2020-03-30 13:40:00,81.61,81.65,81.26,81.6,449323.0,78.148,78.1863,77.8128,78.1384,449323.0
2020-03-30 13:50:00,81.6,81.72,81.41,81.47,438413.0,78.1384,78.2533,77.9565,78.0139,438413.0
2020-03-30 14:00:00,81.45,81.49,81.31,81.36,427185.0,77.9948,78.0331,77.8607,77.9086,427185.0
2020-03-30 14:10:00,81.36,81.37,81.06,81.25,400241.0,77.9086,77.9182,77.6213,77.8033,400241.0
2020-03-30 14:20:00,81.26,81.62,81.08,81.6,511432.0,77.8128,78.1576,77.6405,78.1384,511432.0
2020-03-30 14:30:00,81.61,81.7,81.5,81.69,469192.0,78.148,78.2342,78.0427,78.2246,469192.0
2020-03-30 14:40:00,81.69,81.89,81.62,81.76,497907.0,78.2246,78.4161,78.1576,78.2916,497907.0
2020-03-30 14:50:00,81.78,81.94,81.6,81.7,545581.0,78.3108,78.464,78.1384,78.2342,545581.0
2020-03-30 15:00:00,81.7,81.81,81.57,81.78,501323.0,78.2342,78.3395,78.1097,78.3108,501323.0
2020-03-30 15:10:00,81.77,82.06,81.75,81.89,548286.0,78.3012,78.5789,78.2821,78.4161,548286.0
2020-03-30 15:20:00,81.9,82.01,81.14,81.43,878798.0,78.4257,78.531,77.6979,77.9756,878798.0
2020-03-30 15:30:00,81.43,81.92,81.32,81.89,935127.0,77.9756,78.4448,77.8703,78.4161,935127.0
2020-03-30 15:40:00,81.89,81.92,81.54,81.61,844741.0,78.4161,78.4448,78.081,78.148,844741.0
2020-03-30 15:50:00,81.63,82.09,81.42,81.9,2149776.0,78.1672,78.6076,77.9661,78.4257,2149776.0
2020-03-31 09:30:00,81.71,81.78,81.31,81.49,826505.0,78.2438,78.3108,77.8607,78.0331,826505.0
2020-03-31 09:40:00,81.51,81.84,81.12,81.16,619171.0,78.0522,78.3682,77.6788,77.7171,619171.0
2020-03-31 09:50:00,81.14,81.42,80.98,81.25,371838.0,77.6979,77.9661,77.5447,77.8033,371838.0
2020-03-31 10:00:00,81.27,81.91,81.27,81.8,339434.0,77.8224,78.4353,77.8224,78.3299,339434.0
2020-03-31 10:10:00,81.82,82.63,81.81,82.61,305103.0,78.3491,79.1247,78.3395,79.1056,305103.0
2020-03-31 10:20:00,82.59,82.73,82.48,82.63,464217.0,79.0864,79.2205,78.9811,79.1247,464217.0
2020-03-31 10:30:00,82.64,83.12,82.63,83.03,387783.0,79.1343,79.5939,79.1247,79.5078,387783.0
2020-03-31 10:40:00,83.03,83.18,82.79,82.96,439834.0,79.5078,79.6514,79.2779,79.4407,439834.0
2020-03-31 10:50:00,82.96,83.06,82.53,82.56,480418.0,79.4407,79.5365,79.029,79.0577,480418.0
2020-03-31 11:00:00,82.57,82.66,82.3,82.61,623962.0,79.0673,79.1535,78.8087,79.1056,623962.0
2020-03-31 11:10:00,82.6,82.82,82.47,82.53,230998.0,79.096,79.3067,78.9715,79.029,230998.0
2020-03-31 11:20:00,82.54,82.72,82.39,82.7,213673.0,79.0385,79.2109,78.8949,79.1918,213673.0
2020-03-31 11:30:00,82.7,82.8,82.48,82.49,332517.0,79.1918,79.2875,78.9811,78.9907,332517.0
2020-03-31 11:40:00,82.51,82.7,82.28,82.37,285617.0,79.0098,79.1918,78.7896,78.8758,285617.0
2020-03-31 11:50:00,82.38,82.53,82.07,82.3,267126.0,78.8853,79.029,78.5885,78.8087,267126.0
2020-03-31 12:00:00,82.3,82.34,82.03,82.32,321749.0,78.8087,78.847,78.5502,78.8279,321749.0
2020-03-31 12:10:00,82.32,82.34,81.8,81.87,276039.0,78.8279,78.847,78.3299,78.397,276039.0
2020-03-31 12:20:00,81.89,81.92,81.38,81.56,410930.0,78.4161,78.4448,77.9278,78.1001,410930.0
2020-03-31 12:30:00,81.57,81.58,80.87,80.95,540022.0,78.1097,78.1193,77.4394,77.516,540022.0
2020-03-31 12:40:00,80.99,81.42,80.96,81.41,341295.0,77.5543,77.9661,77.5256,77.9565,341295.0
2020-03-31 12:50:00,81.41,81.6,81.13,81.17,240420.0,77.9565,78.1384,77.6884,77.7267,240420.0
2020-03-31 13:00:00,81.18,81.47,81.0,81.28,224789.0,77.7362,78.0139,77.5639,77.832,224789.0
2020-03-31 13:10:00,81.27,81.38,81.02,81.1,378839.0,77.8224,77.9278,77.583,77.6596,378839.0
2020-03-31 13:20:00,81.09,81.11,80.76,81.01,324572.0,77.6501,77.6692,77.3341,77.5735,324572.0
2020-03-31 13:30:00,80.99,81.35,80.81,81.25,353134.0,77.5543,77.899,77.3819,77.8033,353134.0
2020-03-31 13:40:00,81.25,81.49,81.24,81.44,223590.0,77.8033,78.0331,77.7937,77.9852,223590.0
2020-03-31 13:50:00,81.45,81.69,81.23,81.6,263878.0,77.9948,78.2246,77.7841,78.1384,263878.0
2020-03-31 14:00:00,81.61,81.63,81.31,81.54,268455.0,78.148,78.1672,77.8607,78.081,268455.0
2020-03-31 14:10:00,81.52,81.52,81.07,81.19,357799.0,78.0618,78.0618,77.6309,77.7458,357799.0
2020-03-31 14:20:00,81.21,81.38,81.16,81.38,210363.0,77.765,77.9278,77.7171,77.9278,210363.0
2020-03-31 14:30:00,81.37,81.59,81.18,81.49,290059.0,77.9182,78.1288,77.7362,78.0331,290059.0
2020-03-31 14:40:00,81.49,81.51,81.02,81.25,323978.0,78.0331,78.0522,77.583,77.8033,323978.0
2020-03-31 14:50:00,81.26,81.47,81.21,81.27,318111.0,77.8128,78.0139,77.765,77.8224,318111.0
2020-03-31 15:00:00,81.27,81.47,81.01,81.12,403934.0,77.8224,78.0139,77.5735,77.6788,403934.0
2020-03-31 15:10:00,81.11,81.12,80.34,80.38,688255.0,77.6692,77.6788,76.9319,76.9702,688255.0
2020-03-31 15:20:00,80.39,80.47,79.95,80.14,655550.0,76.9798,77.0564,76.5584,76.7404,655550.0
2020-03-31 15:30:00,80.14,80.75,80.13,80.68,687068.0,76.7404,77.3245,76.7308,77.2575,687068.0
2020-03-31 15:40:00,80.68,80.8,80.21,80.24,1144808.0,77.2575,77.3724,76.8074,76.8361,1144808.0
2020-03-31 15:50:00,80.23,80.63,80.09,80.45,2759045.0,76.8265,77.2096,76.6925,77.0372,2759045.0
2020-04-01 09:30:00,77.59,78.45,77.3,78.27,1513282.0,74.2985,75.1221,74.0208,74.9497,1513282.0
2020-04-01 09:40:00,78.26,78.43,77.8,77.99,1131997.0,74.9401,75.1029,74.4996,74.6816,1131997.0
2020-04-01 09:50:00,77.98,78.24,77.93,77.99,1116934.0,74.672,74.921,74.6241,74.6816,1116934.0
2020-04-01 10:00:00,78.0,78.35,77.78,78.26,750812.0,74.6911,75.0263,74.4805,74.9401,750812.0
2020-04-01 10:10:00,78.27,78.63,78.19,78.34,720966.0,74.9497,75.2944,74.8731,75.0167,720966.0
2020-04-01 10:20:00,78.31,78.58,78.27,78.41,459035.0,74.988,75.2465,74.9497,75.0837,459035.0
2020-04-01 10:30:00,78.4,78.74,78.27,78.55,386573.0,75.0742,75.3997,74.9497,75.2178,386573.0
2020-04-01 10:40:00,78.55,78.87,78.43,78.82,706439.0,75.2178,75.5242,75.1029,75.4764,706439.0
2020-04-01 10:50:00,78.83,78.89,78.5,78.77,460330.0,75.4859,75.5434,75.1699,75.4285,460330.0
2020-04-01 11:00:00,78.75,79.15,78.74,79.13,450050.0,75.4093,75.7924,75.3997,75.7732,450050.0
2020-04-01 11:10:00,79.13,79.25,78.94,79.02,622706.0,75.7732,75.8881,75.5913,75.6679,622706.0
2020-04-01 11:20:00,79.02,79.14,78.44,78.48,483528.0,75.6679,75.7828,75.1125,75.1508,483528.0
2020-04-01 11:30:00,78.49,78.59,78.29,78.3,531078.0,75.1604,75.2561,74.9688,74.9784,531078.0
2020-04-01 11:40:00,78.29,78.33,77.96,78.12,522501.0,74.9688,75.0071,74.6528,74.8061,522501.0
2020-04-01 11:50:00,78.12,78.41,78.06,78.19,506395.0,74.8061,75.0837,74.7486,74.8731,506395.0
2020-04-01 12:00:00,78.19,78.19,77.83,77.85,407658.0,74.8731,74.8731,74.5284,74.5475,407658.0
2020-04-01 12:10:00,77.85,78.07,77.78,77.84,433511.0,74.5475,74.7582,74.4805,74.5379,433511.0
2020-04-01 12:20:00,77.84,78.03,77.69,77.73,443297.0,74.5379,74.7199,74.3943,74.4326,443297.0
2020-04-01 12:30:00,77.73,77.89,77.35,77.42,467646.0,74.4326,74.5858,74.0687,74.1357,467646.0
2020-04-01 12:40:00,77.42,77.47,77.08,77.09,579019.0,74.1357,74.1836,73.8102,73.8197,579019.0
2020-04-01 12:50:00,77.08,77.44,77.08,77.2,624544.0,73.8102,74.1549,73.8102,73.9251,624544.0
2020-04-01 13:00:00,77.17,77.5,77.11,77.32,858526.0,73.8964,74.2124,73.8389,74.04,858526.0
2020-04-01 13:10:00,77.32,77.47,77.19,77.3,517891.0,74.04,74.1836,73.9155,74.0208,517891.0
2020-04-01 13:20:00,77.29,77.57,77.24,77.41,651865.0,74.0113,74.2794,73.9634,74.1262,651865.0
2020-04-01 13:30:00,77.4,77.41,77.17,77.31,538574.0,74.1166,74.1262,73.8964,74.0304,538574.0
2020-04-01 13:40:00,77.32,77.45,77.22,77.38,689027.0,74.04,74.1645,73.9442,74.0974,689027.0
2020-04-01 13:50:00,77.37,77.63,77.27,77.54,551718.0,74.0879,74.3368,73.9921,74.2507,551718.0
2020-04-01 14:00:00,77.53,77.77,77.42,77.51,542814.0,74.2411,74.4709,74.1357,74.2219,542814.0
2020-04-01 14:10:00,77.52,77.58,77.24,77.27,502175.0,74.2315,74.289,73.9634,73.9921,502175.0
2020-04-01 14:20:00,77.27,77.37,77.11,77.21,463271.0,73.9921,74.0879,73.8389,73.9347,463271.0
2020-04-01 14:30:00,77.21,77.21,76.88,77.17,408243.0,73.9347,73.9347,73.6187,73.8964,408243.0
2020-04-01 14:40:00,77.16,77.21,76.96,77.08,360972.0,73.8868,73.9347,73.6953,73.8102,360972.0
2020-04-01 14:50:00,77.07,77.1,76.64,76.66,425998.0,73.8006,73.8293,73.3888,73.408,425998.0
2020-04-01 15:00:00,76.67,76.88,76.53,76.57,461683.0,73.4176,73.6187,73.2835,73.3218,461683.0
2020-04-01 15:10:00,76.57,76.71,76.47,76.69,797306.0,73.3218,73.4559,73.226,73.4367,797306.0
2020-04-01 15:20:00,76.69,76.7,76.34,76.35,459302.0,73.4367,73.4463,73.1016,73.1111,459302.0
2020-04-01 15:30:00,76.34,76.53,76.06,76.1,741452.0,73.1016,73.2835,72.8334,72.8717,741452.0
2020-04-01 15:40:00,76.08,76.81,75.96,76.68,1232099.0,72.8526,73.5516,72.7377,73.4271,1232099.0
2020-04-01 15:50:00,76.67,76.92,76.24,76.61,1797542.0,73.4176,73.657,73.0058,73.3601,1797542.0
2020-04-02 09:30:00,76.27,77.38,76.1,76.94,998453.0,73.0345,74.0974,72.8717,73.6761,998453.0
2020-04-02 09:40:00,76.96,77.18,75.96,76.08,996892.0,73.6953,73.9059,72.7377,72.8526,996892.0
2020-04-02 09:50:00,76.06,76.57,76.01,76.48,562984.0,72.8334,73.3218,72.7856,73.2356,562984.0
2020-04-02 10:00:00,76.52,76.97,76.38,76.97,362898.0,73.2739,73.7048,73.1399,73.7048,362898.0
2020-04-02 10:10:00,76.97,77.22,76.77,77.06,316472.0,73.7048,73.9442,73.5133,73.791,316472.0
2020-04-02 10:20:00,77.07,77.26,76.86,77.23,346523.0,73.8006,73.9825,73.5995,73.9538,346523.0
2020-04-02 10:30:00,77.22,78.33,77.14,78.25,740934.0,73.9442,75.0071,73.8676,74.9305,740934.0
2020-04-02 10:40:00,78.23,78.26,77.44,77.46,432355.0,74.9114,74.9401,74.1549,74.174,432355.0
2020-04-02 10:50:00,77.46,77.72,77.25,77.68,384994.0,74.174,74.423,73.973,74.3847,384994.0
2020-04-02 11:00:00,77.67,77.95,77.41,77.57,533436.0,74.3751,74.6433,74.1262,74.2794,533436.0
2020-04-02 11:10:00,77.56,77.91,77.34,77.8,302574.0,74.2698,74.605,74.0591,74.4996,302574.0
2020-04-02 11:20:00,77.79,77.83,77.42,77.57,413215.0,74.49,74.5284,74.1357,74.2794,413215.0
2020-04-02 11:30:00,77.54,77.89,77.51,77.65,310646.0,74.2507,74.5858,74.2219,74.356,310646.0
2020-04-02 11:40:00,77.65,78.15,77.61,78.15,299069.0,74.356,74.8348,74.3177,74.8348,299069.0
2020-04-02 11:50:00,78.15,78.25,77.9,78.13,501707.0,74.8348,74.9305,74.5954,74.8156,501707.0
2020-04-02 12:00:00,78.16,78.41,77.96,78.17,382285.0,74.8444,75.0837,74.6528,74.8539,382285.0
2020-04-02 12:10:00,78.16,78.43,78.12,78.24,384781.0,74.8444,75.1029,74.8061,74.921,384781.0
2020-04-02 12:20:00,78.26,78.35,77.9,77.93,345519.0,74.9401,75.0263,74.5954,74.6241,345519.0
2020-04-02 12:30:00,77.95,78.09,77.83,77.92,422062.0,74.6433,74.7773,74.5284,74.6145,422062.0
2020-04-02 12:40:00,77.93,78.11,77.79,78.1,231788.0,74.6241,74.7965,74.49,74.7869,231788.0
2020-04-02 12:50:00,78.1,78.13,77.9,78.0,268849.0,74.7869,74.8156,74.5954,74.6911,268849.0
2020-04-02 13:00:00,78.02,78.25,77.77,77.77,437645.0,74.7103,74.9305,74.4709,74.4709,437645.0
2020-04-02 13:10:00,77.77,77.82,77.33,77.37,336256.0,74.4709,74.5188,74.0496,74.0879,336256.0
2020-04-02 13:20:00,77.37,77.49,76.95,77.03,500593.0,74.0879,74.2028,73.6857,73.7623,500593.0
2020-04-02 13:30:00,77.03,77.15,76.87,77.05,521415.0,73.7623,73.8772,73.6091,73.7814,521415.0
2020-04-02 13:40:00,77.05,77.35,77.03,77.23,429870.0,73.7814,74.0687,73.7623,73.9538,429870.0
2020-04-02 13:50:00,77.23,77.4,77.11,77.15,411908.0,73.9538,74.1166,73.8389,73.8772,411908.0
2020-04-02 14:00:00,77.16,77.18,76.6,76.61,438198.0,73.8868,73.9059,73.3505,73.3601,438198.0
2020-04-02 14:10:00,76.65,76.91,76.38,76.39,774832.0,73.3984,73.6474,73.1399,73.1494,774832.0
2020-04-02 14:20:00,76.38,76.86,76.38,76.82,533832.0,73.1399,73.5995,73.1399,73.5612,533832.0
2020-04-02 14:30:00,76.82,76.96,76.54,76.9,418059.0,73.5612,73.6953,73.2931,73.6378,418059.0
2020-04-02 14:40:00,76.9,76.97,76.58,76.78,380795.0,73.6378,73.7048,73.3314,73.5229,380795.0
2020-04-02 14:50:00,76.75,77.38,76.69,77.36,527623.0,73.4942,74.0974,73.4367,74.0783,527623.0
2020-04-02 15:00:00,77.37,77.55,77.19,77.53,382038.0,74.0879,74.2602,73.9155,74.2411,382038.0
2020-04-02 15:10:00,77.53,77.69,77.25,77.66,495209.0,74.2411,74.3943,73.973,74.3656,495209.0
2020-04-02 15:20:00,77.65,77.75,77.32,77.52,374330.0,74.356,74.4517,74.04,74.2315,374330.0
2020-04-02 15:30:00,77.52,77.69,77.18,77.32,1001229.0,74.2315,74.3943,73.9059,74.04,1001229.0
2020-04-02 15:40:00,77.32,77.95,77.25,77.67,812489.0,74.04,74.6433,73.973,74.3751,812489.0
2020-04-02 15:50:00,77.65,78.41,77.64,78.36,1795843.0,74.356,75.0837,74.3464,75.0359,1795843.0
2020-04-03 09:30:00,77.99,78.52,77.82,78.5,572602.0,74.6816,75.1891,74.5188,75.1699,572602.0
2020-04-03 09:40:00,78.49,78.83,78.34,78.38,696438.0,75.1604,75.4859,75.0167,75.055,696438.0
2020-04-03 09:50:00,78.38,78.57,78.12,78.38,420137.0,75.055,75.237,74.8061,75.055,420137.0
2020-04-03 10:00:00,78.39,78.73,78.29,78.59,633720.0,75.0646,75.3902,74.9688,75.2561,633720.0
2020-04-03 10:10:00,78.61,78.62,77.86,77.88,450698.0,75.2753,75.2848,74.5571,74.5762,450698.0
2020-04-03 10:20:00,77.88,78.01,77.62,77.77,401973.0,74.5762,74.7007,74.3273,74.4709,401973.0
2020-04-03 10:30:00,77.77,77.85,77.42,77.5,323397.0,74.4709,74.5475,74.1357,74.2124,323397.0
2020-04-03 10:40:00,77.51,77.71,77.31,77.61,239265.0,74.2219,74.4134,74.0304,74.3177,239265.0
2020-04-03 10:50:00,77.59,77.71,77.41,77.64,234158.0,74.2985,74.4134,74.1262,74.3464,234158.0
2020-04-03 11:00:00,77.62,77.86,77.48,77.63,213317.0,74.3273,74.5571,74.1932,74.3368,213317.0
2020-04-03 11:10:00,77.62,77.72,77.34,77.44,232757.0,74.3273,74.423,74.0591,74.1549,232757.0
2020-04-03 11:20:00,77.43,77.51,77.22,77.38,210209.0,74.1453,74.2219,73.9442,74.0974,210209.0
2020-04-03 11:30:00,77.38,77.56,77.25,77.5,404927.0,74.0974,74.2698,73.973,74.2124,404927.0
2020-04-03 11:40:00,77.49,77.5,77.06,77.16,227234.0,74.2028,74.2124,73.791,73.8868,227234.0
2020-04-03 11:50:00,77.17,77.31,77.03,77.23,214008.0,73.8964,74.0304,73.7623,73.9538,214008.0
2020-04-03 12:00:00,77.24,77.35,76.88,77.01,289833.0,73.9634,74.0687,73.6187,73.7431,289833.0
2020-04-03 12:10:00,77.01,77.03,76.71,76.76,245345.0,73.7431,73.7623,73.4559,73.5037,245345.0
2020-04-03 12:20:00,76.76,76.95,76.66,76.86,353741.0,73.5037,73.6857,73.408,73.5995,353741.0
2020-04-03 12:30:00,76.86,77.04,76.75,77.04,316255.0,73.5995,73.7719,73.4942,73.7719,316255.0
2020-04-03 12:40:00,77.03,77.07,76.68,76.72,524638.0,73.7623,73.8006,73.4271,73.4654,524638.0
2020-04-03 12:50:00,76.72,76.94,76.7,76.94,239908.0,73.4654,73.6761,73.4463,73.6761,239908.0
2020-04-03 13:00:00,76.93,77.17,76.87,77.13,309494.0,73.6665,73.8964,73.6091,73.858,309494.0
2020-04-03 13:10:00,77.12,77.15,76.82,76.98,200697.0,73.8485,73.8772,73.5612,73.7144,200697.0
2020-04-03 13:20:00,76.98,77.05,76.66,76.68,178650.0,73.7144,73.7814,73.408,73.4271,178650.0
2020-04-03 13:30:00,76.68,76.68,76.43,76.48,291128.0,73.4271,73.4271,73.1877,73.2356,291128.0
2020-04-03 13:40:00,76.49,76.65,76.32,76.55,299494.0,73.2452,73.3984,73.0824,73.3027,299494.0
2020-04-03 13:50:00,76.54,76.59,76.3,76.42,193239.0,73.2931,73.341,73.0633,73.1782,193239.0
2020-04-03 14:00:00,76.42,76.56,76.25,76.28,265418.0,73.1782,73.3122,73.0154,73.0441,265418.0
2020-04-03 14:10:00,76.29,76.34,76.15,76.26,289105.0,73.0537,73.1016,72.9196,73.025,289105.0
2020-04-03 14:20:00,76.25,76.74,76.24,76.72,389665.0,73.0154,73.4846,73.0058,73.4654,389665.0
2020-04-03 14:30:00,76.72,76.72,76.52,76.56,193085.0,73.4654,73.4654,73.2739,73.3122,193085.0
2020-04-03 14:40:00,76.56,76.64,76.34,76.56,291875.0,73.3122,73.3888,73.1016,73.3122,291875.0
2020-04-03 14:50:00,76.55,77.01,76.54,76.94,309160.0,73.3027,73.7431,73.2931,73.6761,309160.0
2020-04-03 15:00:00,76.93,77.13,76.61,76.61,343928.0,73.6665,73.858,73.3601,73.3601,343928.0
2020-04-03 15:10:00,76.6,76.98,76.54,76.84,382106.0,73.3505,73.7144,73.2931,73.5803,382106.0
2020-04-03 15:20:00,76.84,76.89,76.57,76.76,373077.0,73.5803,73.6282,73.3218,73.5037,373077.0
2020-04-03 15:30:00,76.76,76.93,76.55,76.57,416394.0,73.5037,73.6665,73.3027,73.3218,416394.0
2020-04-03 15:40:00,76.58,76.98,76.31,76.92,572823.0,73.3314,73.7144,73.0728,73.657,572823.0
2020-04-03 15:50:00,76.92,77.37,76.9,77.08,1297842.0,73.657,74.0879,73.6378,73.8102,1297842.0
2020-04-06 09:30:00,80.51,80.66,80.0,80.11,1073539.0,77.0947,77.2383,76.6063,76.7116,1073539.0
2020-04-06 09:40:00,80.11,80.84,80.1,80.77,511486.0,76.7116,77.4107,76.7021,77.3436,511486.0
2020-04-06 09:50:00,80.77,81.33,80.77,81.22,655021.0,77.3436,77.8799,77.3436,77.7745,655021.0
2020-04-06 10:00:00,81.22,81.38,80.96,81.18,608985.0,77.7745,77.9278,77.5256,77.7362,608985.0
2020-04-06 10:10:00,81.17,81.44,81.06,81.41,376550.0,77.7267,77.9852,77.6213,77.9565,376550.0
2020-04-06 10:20:00,81.4,81.5,81.26,81.32,289710.0,77.9469,78.0427,77.8128,77.8703,289710.0
2020-04-06 10:30:00,81.32,81.52,81.12,81.5,610292.0,77.8703,78.0618,77.6788,78.0427,610292.0
2020-04-06 10:40:00,81.51,81.54,80.97,81.0,274613.0,78.0522,78.081,77.5351,77.5639,274613.0
2020-04-06 10:50:00,81.0,81.24,80.98,81.2,170900.0,77.5639,77.7937,77.5447,77.7554,170900.0
2020-04-06 11:00:00,81.22,81.5,81.12,81.45,155138.0,77.7745,78.0427,77.6788,77.9948,155138.0
2020-04-06 11:10:00,81.46,81.54,81.36,81.45,147984.0,78.0044,78.081,77.9086,77.9948,147984.0
2020-04-06 11:20:00,81.42,81.56,81.3,81.56,176590.0,77.9661,78.1001,77.8512,78.1001,176590.0
2020-04-06 11:30:00,81.54,81.59,81.35,81.44,301452.0,78.081,78.1288,77.899,77.9852,301452.0
2020-04-06 11:40:00,81.44,81.7,81.4,81.59,376203.0,77.9852,78.2342,77.9469,78.1288,376203.0
2020-04-06 11:50:00,81.6,81.64,81.51,81.57,228548.0,78.1384,78.1767,78.0522,78.1097,228548.0
2020-04-06 12:00:00,81.58,81.66,81.5,81.62,221719.0,78.1193,78.1959,78.0427,78.1576,221719.0
2020-04-06 12:10:00,81.63,81.79,81.51,81.77,323859.0,78.1672,78.3204,78.0522,78.3012,323859.0
2020-04-06 12:20:00,81.77,81.97,81.76,81.92,322611.0,78.3012,78.4927,78.2916,78.4448,322611.0
2020-04-06 12:30:00,81.91,82.01,81.77,81.94,226759.0,78.4353,78.531,78.3012,78.464,226759.0
2020-04-06 12:40:00,81.95,82.0,81.84,81.92,207999.0,78.4736,78.5215,78.3682,78.4448,207999.0
2020-04-06 12:50:00,81.91,82.05,81.82,82.05,304252.0,78.4353,78.5693,78.3491,78.5693,304252.0
2020-04-06 13:00:00,82.05,82.07,81.89,81.95,199023.0,78.5693,78.5885,78.4161,78.4736,199023.0
2020-04-06 13:10:00,81.94,82.03,81.81,81.93,209842.0,78.464,78.5502,78.3395,78.4544,209842.0
2020-04-06 13:20:00,81.93,82.02,81.89,81.97,372347.0,78.4544,78.5406,78.4161,78.4927,372347.0
2020-04-06 13:30:00,81.98,82.13,81.9,82.09,149069.0,78.5023,78.6459,78.4257,78.6076,149069.0
2020-04-06 13:40:00,82.08,82.3,82.06,82.26,250153.0,78.5981,78.8087,78.5789,78.7704,250153.0
2020-04-06 13:50:00,82.27,82.32,82.22,82.3,169768.0,78.78,78.8279,78.7321,78.8087,169768.0
2020-04-06 14:00:00,82.3,82.3,82.05,82.05,156385.0,78.8087,78.8087,78.5693,78.5693,156385.0
2020-04-06 14:10:00,82.05,82.08,81.9,82.01,179623.0,78.5693,78.5981,78.4257,78.531,179623.0
2020-04-06 14:20:00,82.01,82.08,81.85,82.04,255237.0,78.531,78.5981,78.3778,78.5598,255237.0
2020-04-06 14:30:00,82.05,82.13,81.94,82.08,182755.0,78.5693,78.6459,78.464,78.5981,182755.0
2020-04-06 14:40:00,82.08,82.25,82.03,82.22,214278.0,78.5981,78.7609,78.5502,78.7321,214278.0
2020-04-06 14:50:00,82.22,82.31,82.18,82.3,188382.0,78.7321,78.8183,78.6938,78.8087,188382.0
2020-04-06 15:00:00,82.29,82.59,82.18,82.58,282543.0,78.7992,79.0864,78.6938,79.0769,282543.0
2020-04-06 15:10:00,82.59,82.64,82.2,82.25,358564.0,79.0864,79.1343,78.713,78.7609,358564.0
2020-04-06 15:20:00,82.23,82.7,82.22,82.69,291570.0,78.7417,79.1918,78.7321,79.1822,291570.0
2020-04-06 15:30:00,82.68,82.9,82.55,82.85,518115.0,79.1726,79.3833,79.0481,79.3354,518115.0
2020-04-06 15:40:00,82.86,83.01,82.72,82.99,589460.0,79.345,79.4886,79.2109,79.4695,589460.0
2020-04-06 15:50:00,82.99,84.25,82.99,83.7,2893081.0,79.4695,80.676,79.4695,80.1493,2893081.0
2020-04-07 09:30:00,86.42,86.68,85.16,85.2,1139253.0,82.754,83.0029,81.5474,81.5857,1139253.0
2020-04-07 09:40:00,85.18,85.72,85.13,85.53,920288.0,81.5666,82.0836,81.5187,81.9017,920288.0
2020-04-07 09:50:00,85.54,86.04,85.45,85.83,952613.0,81.9113,82.3901,81.8251,82.189,952613.0
2020-04-07 10:00:00,85.81,85.98,84.84,84.84,706797.0,82.1698,82.3326,81.241,81.241,706797.0
2020-04-07 10:10:00,84.88,85.0,84.21,84.61,995469.0,81.2793,81.3942,80.6377,81.0207,995469.0
2020-04-07 10:20:00,84.6,84.7,84.17,84.23,602666.0,81.0112,81.1069,80.5994,80.6569,602666.0
2020-04-07 10:30:00,84.23,84.76,84.2,84.58,416008.0,80.6569,81.1644,80.6281,80.992,416008.0
2020-04-07 10:40:00,84.59,84.66,83.77,83.81,370748.0,81.0016,81.0686,80.2164,80.2547,370748.0
2020-04-07 10:50:00,83.81,84.26,83.69,84.1,362509.0,80.2547,80.6856,80.1398,80.5324,362509.0
2020-04-07 11:00:00,84.07,84.28,83.82,84.23,495744.0,80.5036,80.7047,80.2642,80.6569,495744.0
2020-04-07 11:10:00,84.24,84.56,84.07,84.52,461758.0,80.6664,80.9729,80.5036,80.9346,461758.0
2020-04-07 11:20:00,84.52,84.78,84.3,84.76,311382.0,80.9346,81.1835,80.7239,81.1644,311382.0
2020-04-07 11:30:00,84.75,85.18,84.71,85.18,310730.0,81.1548,81.5666,81.1165,81.5666,310730.0
2020-04-07 11:40:00,85.18,85.29,85.07,85.13,309702.0,81.5666,81.6719,81.4612,81.5187,309702.0
2020-04-07 11:50:00,85.13,85.16,84.81,84.95,277823.0,81.5187,81.5474,81.2123,81.3463,277823.0
2020-04-07 12:00:00,84.96,85.58,84.94,85.57,297528.0,81.3559,81.9496,81.3367,81.94,297528.0
2020-04-07 12:10:00,85.56,85.79,85.43,85.7,361521.0,81.9304,82.1507,81.806,82.0645,361521.0
2020-04-07 12:20:00,85.71,85.78,85.3,85.47,451470.0,82.0741,82.1411,81.6815,81.8443,451470.0
2020-04-07 12:30:00,85.46,85.55,85.11,85.25,331164.0,81.8347,81.9209,81.4995,81.6336,331164.0
2020-04-07 12:40:00,85.24,85.48,85.2,85.42,254010.0,81.624,81.8538,81.5857,81.7964,254010.0
2020-04-07 12:50:00,85.4,85.54,85.2,85.36,300627.0,81.7772,81.9113,81.5857,81.7389,300627.0
2020-04-07 13:00:00,85.38,85.57,85.28,85.36,272633.0,81.7581,81.94,81.6623,81.7389,272633.0
2020-04-07 13:10:00,85.36,85.58,85.23,85.28,194658.0,81.7389,81.9496,81.6144,81.6623,194658.0
2020-04-07 13:20:00,85.28,85.39,85.16,85.31,280810.0,81.6623,81.7676,81.5474,81.691,280810.0
2020-04-07 13:30:00,85.32,85.33,84.87,84.9,244054.0,81.7006,81.7102,81.2697,81.2984,244054.0
2020-04-07 13:40:00,84.88,85.12,84.82,84.92,264473.0,81.2793,81.5091,81.2218,81.3176,264473.0
2020-04-07 13:50:00,84.93,84.93,84.69,84.82,220775.0,81.3272,81.3272,81.0973,81.2218,220775.0
2020-04-07 14:00:00,84.82,84.84,84.3,84.44,454288.0,81.2218,81.241,80.7239,80.8579,454288.0
2020-04-07 14:10:00,84.44,84.63,84.09,84.12,286887.0,80.8579,81.0399,80.5228,80.5515,286887.0
2020-04-07 14:20:00,84.13,84.73,84.07,84.42,1212240.0,80.5611,81.1356,80.5036,80.8388,1212240.0
2020-04-07 14:30:00,84.41,84.56,84.1,84.12,525330.0,80.8292,80.9729,80.5324,80.5515,525330.0
2020-04-07 14:40:00,84.12,84.13,83.67,83.69,469150.0,80.5515,80.5611,80.1206,80.1398,469150.0
2020-04-07 14:50:00,83.68,83.72,83.29,83.5,301426.0,80.1302,80.1685,79.7567,79.9578,301426.0
2020-04-07 15:00:00,83.51,84.1,83.46,84.06,309877.0,79.9674,80.5324,79.9195,80.4941,309877.0
2020-04-07 15:10:00,84.07,84.39,83.74,83.75,518617.0,80.5036,80.8101,80.1876,80.1972,518617.0
2020-04-07 15:20:00,83.76,83.85,83.34,83.44,579582.0,80.2068,80.293,79.8046,79.9004,579582.0
2020-04-07 15:30:00,83.45,83.98,83.25,83.95,870067.0,79.9099,80.4175,79.7184,80.3887,870067.0
2020-04-07 15:40:00,83.96,84.41,83.86,84.41,641504.0,80.3983,80.8292,80.3026,80.8292,641504.0
2020-04-07 15:50:00,84.46,84.47,82.86,82.95,1413377.0,80.8771,80.8867,79.345,79.4312,1413377.0
2020-04-08 09:30:00,84.04,84.43,83.8,84.09,594436.0,80.4749,80.8484,80.2451,80.5228,594436.0
2020-04-08 09:40:00,84.11,84.4,83.72,83.72,598927.0,80.5419,80.8196,80.1685,80.1685,598927.0
2020-04-08 09:50:00,83.72,83.83,83.43,83.49,671608.0,80.1685,80.2738,79.8908,79.9482,671608.0
2020-04-08 10:00:00,83.54,83.71,83.25,83.38,432041.0,79.9961,80.1589,79.7184,79.8429,432041.0
2020-04-08 10:10:00,83.38,83.89,83.38,83.88,281055.0,79.8429,80.3313,79.8429,80.3217,281055.0
2020-04-08 10:20:00,83.89,84.09,83.66,84.06,238793.0,80.3313,80.5228,80.111,80.4941,238793.0
2020-04-08 10:30:00,84.09,84.2,83.9,84.03,293492.0,80.5228,80.6281,80.3409,80.4653,293492.0
2020-04-08 10:40:00,84.02,84.18,83.82,84.16,205289.0,80.4558,80.609,80.2642,80.5898,205289.0
2020-04-08 10:50:00,84.16,84.42,84.12,84.38,187030.0,80.5898,80.8388,80.5515,80.8005,187030.0
2020-04-08 11:00:00,84.38,84.47,84.13,84.2,176860.0,80.8005,80.8867,80.5611,80.6281,176860.0
2020-04-08 11:10:00,84.2,84.59,84.2,84.52,344653.0,80.6281,81.0016,80.6281,80.9346,344653.0
2020-04-08 11:20:00,84.52,84.84,84.51,84.79,293095.0,80.9346,81.241,80.925,81.1931,293095.0
2020-04-08 11:30:00,84.8,85.04,84.69,84.99,467067.0,81.2027,81.4325,81.0973,81.3846,467067.0
2020-04-08 11:40:00,85.0,85.04,84.87,84.91,284674.0,81.3942,81.4325,81.2697,81.308,284674.0
2020-04-08 11:50:00,84.92,84.92,84.67,84.72,267446.0,81.3176,81.3176,81.0782,81.1261,267446.0
2020-04-08 12:00:00,84.72,84.85,84.61,84.73,205025.0,81.1261,81.2506,81.0207,81.1356,205025.0
2020-04-08 12:10:00,84.73,84.92,84.56,84.9,254255.0,81.1356,81.3176,80.9729,81.2984,254255.0
2020-04-08 12:20:00,84.9,85.0,84.76,84.77,172768.0,81.2984,81.3942,81.1644,81.1739,172768.0
2020-04-08 12:30:00,84.78,85.12,84.66,85.11,261888.0,81.1835,81.5091,81.0686,81.4995,261888.0
2020-04-08 12:40:00,85.11,85.2,84.99,85.03,216516.0,81.4995,81.5857,81.3846,81.4229,216516.0
2020-04-08 12:50:00,85.04,85.06,84.8,84.92,237306.0,81.4325,81.4516,81.2027,81.3176,237306.0
2020-04-08 13:00:00,84.93,85.12,84.77,84.94,224387.0,81.3272,81.5091,81.1739,81.3367,224387.0
2020-04-08 13:10:00,84.95,85.04,84.82,84.96,135809.0,81.3463,81.4325,81.2218,81.3559,135809.0
2020-04-08 13:20:00,84.98,85.04,84.76,84.78,136491.0,81.375,81.4325,81.1644,81.1835,136491.0
2020-04-08 13:30:00,84.8,84.85,84.42,84.49,261371.0,81.2027,81.2506,80.8388,80.9058,261371.0
2020-04-08 13:40:00,84.52,84.64,84.41,84.5,104681.0,80.9346,81.0495,80.8292,80.9154,104681.0
2020-04-08 13:50:00,84.51,84.59,84.3,84.34,154038.0,80.925,81.0016,80.7239,80.7622,154038.0
2020-04-08 14:00:00,84.34,84.69,84.28,84.67,230728.0,80.7622,81.0973,80.7047,81.0782,230728.0
2020-04-08 14:10:00,84.69,84.77,84.6,84.7,182882.0,81.0973,81.1739,81.0112,81.1069,182882.0
2020-04-08 14:20:00,84.73,85.01,84.64,84.94,243793.0,81.1356,81.4038,81.0495,81.3367,243793.0
2020-04-08 14:30:00,84.93,85.12,84.91,85.1,186991.0,81.3272,81.5091,81.308,81.4899,186991.0
2020-04-08 14:40:00,85.11,85.27,84.99,85.01,198432.0,81.4995,81.6527,81.3846,81.4038,198432.0
2020-04-08 14:50:00,85.02,85.3,85.01,85.27,189604.0,81.4133,81.6815,81.4038,81.6527,189604.0
2020-04-08 15:00:00,85.26,85.38,85.18,85.31,197324.0,81.6432,81.7581,81.5666,81.691,197324.0
2020-04-08 15:10:00,85.3,85.35,85.09,85.14,211007.0,81.6815,81.7293,81.4804,81.5283,211007.0
2020-04-08 15:20:00,85.15,85.19,84.87,85.08,228649.0,81.5378,81.5761,81.2697,81.4708,228649.0
2020-04-08 15:30:00,85.1,85.39,84.71,84.87,481618.0,81.4899,81.7676,81.1165,81.2697,481618.0
2020-04-08 15:40:00,84.86,85.09,84.55,85.06,586475.0,81.2601,81.4804,80.9633,81.4516,586475.0
2020-04-08 15:50:00,85.07,85.53,85.02,85.23,1525111.0,81.4612,81.9017,81.4133,81.6144,1525111.0
2020-04-09 09:30:00,86.15,86.23,85.59,86.07,844095.0,82.4954,82.572,81.9592,82.4188,844095.0
2020-04-09 09:40:00,86.07,86.63,86.03,86.35,896310.0,82.4188,82.955,82.3805,82.6869,896310.0
2020-04-09 09:50:00,86.34,86.49,86.07,86.47,460928.0,82.6773,82.821,82.4188,82.8018,460928.0
2020-04-09 10:00:00,86.45,86.46,85.41,85.43,980497.0,82.7827,82.7923,81.7868,81.806,980497.0
2020-04-09 10:10:00,85.43,85.76,84.97,85.0,578880.0,81.806,82.122,81.3655,81.3942,578880.0
2020-04-09 10:20:00,84.98,85.41,84.72,85.36,610233.0,81.375,81.7868,81.1261,81.7389,610233.0
2020-04-09 10:30:00,85.37,85.52,85.03,85.46,590531.0,81.7485,81.8921,81.4229,81.8347,590531.0
2020-04-09 10:40:00,85.47,85.79,85.31,85.62,404718.0,81.8443,82.1507,81.691,81.9879,404718.0
2020-04-09 10:50:00,85.61,85.65,85.31,85.52,258195.0,81.9783,82.0166,81.691,81.8921,258195.0
2020-04-09 11:00:00,85.52,85.53,84.97,85.28,404636.0,81.8921,81.9017,81.3655,81.6623,404636.0
2020-04-09 11:10:00,85.3,85.38,84.86,84.96,290883.0,81.6815,81.7581,81.2601,81.3559,290883.0
2020-04-09 11:20:00,85.0,85.4,84.87,85.39,280052.0,81.3942,81.7772,81.2697,81.7676,280052.0
2020-04-09 11:30:00,85.39,85.7,85.28,85.64,230363.0,81.7676,82.0645,81.6623,82.007,230363.0
2020-04-09 11:40:00,85.65,85.85,85.61,85.83,247297.0,82.0166,82.2081,81.9783,82.189,247297.0
2020-04-09 11:50:00,85.83,85.88,85.55,85.7,254126.0,82.189,82.2369,81.9209,82.0645,254126.0
2020-04-09 12:00:00,85.7,85.9,85.64,85.84,339187.0,82.0645,82.256,82.007,82.1986,339187.0
2020-04-09 12:10:00,85.84,85.96,85.66,85.93,175894.0,82.1986,82.3135,82.0262,82.2847,175894.0
2020-04-09 12:20:00,85.93,85.94,85.54,85.56,202250.0,82.2847,82.2943,81.9113,81.9304,202250.0
2020-04-09 12:30:00,85.55,85.72,85.41,85.71,229759.0,81.9209,82.0836,81.7868,82.0741,229759.0
2020-04-09 12:40:00,85.7,85.82,85.57,85.72,424473.0,82.0645,82.1794,81.94,82.0836,424473.0
2020-04-09 12:50:00,85.71,86.07,85.68,85.95,281434.0,82.0741,82.4188,82.0453,82.3039,281434.0
2020-04-09 13:00:00,85.95,86.02,85.85,86.02,140757.0,82.3039,82.3709,82.2081,82.3709,140757.0
2020-04-09 13:10:00,86.02,86.02,85.78,86.0,143119.0,82.3709,82.3709,82.1411,82.3518,143119.0
2020-04-09 13:20:00,86.0,86.03,85.84,85.98,223380.0,82.3518,82.3805,82.1986,82.3326,223380.0
2020-04-09 13:30:00,85.98,86.06,85.63,85.68,603963.0,82.3326,82.4092,81.9975,82.0453,603963.0
2020-04-09 13:40:00,85.67,85.85,85.6,85.61,250968.0,82.0358,82.2081,81.9687,81.9783,250968.0
2020-04-09 13:50:00,85.59,85.77,85.5,85.72,237296.0,81.9592,82.1315,81.873,82.0836,237296.0
2020-04-09 14:00:00,85.72,85.76,85.25,85.36,421091.0,82.0836,82.122,81.6336,81.7389,421091.0
2020-04-09 14:10:00,85.36,85.52,85.16,85.23,275560.0,81.7389,81.8921,81.5474,81.6144,275560.0
2020-04-09 14:20:00,85.25,85.46,85.08,85.26,500877.0,81.6336,81.8347,81.4708,81.6432,500877.0
2020-04-09 14:30:00,85.25,85.57,85.24,85.42,388887.0,81.6336,81.94,81.624,81.7964,388887.0
2020-04-09 14:40:00,85.42,85.5,84.96,84.98,693482.0,81.7964,81.873,81.3559,81.375,693482.0
2020-04-09 14:50:00,84.98,85.04,84.59,84.93,849468.0,81.375,81.4325,81.0016,81.3272,849468.0
2020-04-09 15:00:00,84.94,85.07,84.71,85.05,452777.0,81.3367,81.4612,81.1165,81.4421,452777.0
2020-04-09 15:10:00,85.05,85.22,84.91,84.95,419823.0,81.4421,81.6049,81.308,81.3463,419823.0
2020-04-09 15:20:00,84.96,85.12,84.71,85.12,343942.0,81.3559,81.5091,81.1165,81.5091,343942.0
2020-04-09 15:30:00,85.12,85.33,85.01,85.21,472263.0,81.5091,81.7102,81.4038,81.5953,472263.0
2020-04-09 15:40:00,85.2,85.34,84.88,84.89,651642.0,81.5857,81.7198,81.2793,81.2889,651642.0
2020-04-09 15:50:00,84.89,85.32,84.72,85.24,1016104.0,81.2889,81.7006,81.1261,81.624,1016104.0
2020-04-13 09:30:00,84.78,85.05,84.44,85.02,932684.0,81.1835,81.4421,80.8579,81.4133,932684.0
2020-04-13 09:40:00,85.02,85.06,84.26,84.37,452607.0,81.4133,81.4516,80.6856,80.7909,452607.0
2020-04-13 09:50:00,84.35,84.61,84.15,84.23,270987.0,80.7718,81.0207,80.5803,80.6569,270987.0
2020-04-13 10:00:00,84.25,84.77,84.15,84.66,332145.0,80.676,81.1739,80.5803,81.0686,332145.0
2020-04-13 10:10:00,84.66,84.78,84.26,84.3,228019.0,81.0686,81.1835,80.6856,80.7239,228019.0
2020-04-13 10:20:00,84.3,84.43,83.99,84.25,298884.0,80.7239,80.8484,80.427,80.676,298884.0
2020-04-13 10:30:00,84.25,84.37,83.99,84.03,341793.0,80.676,80.7909,80.427,80.4653,341793.0
2020-04-13 10:40:00,84.03,84.23,83.94,84.06,260146.0,80.4653,80.6569,80.3792,80.4941,260146.0
2020-04-13 10:50:00,84.08,84.16,83.87,84.07,222006.0,80.5132,80.5898,80.3121,80.5036,222006.0
2020-04-13 11:00:00,84.07,84.08,83.65,83.72,371040.0,80.5036,80.5132,80.1015,80.1685,371040.0
2020-04-13 11:10:00,83.74,83.99,83.74,83.95,196816.0,80.1876,80.427,80.1876,80.3887,196816.0
2020-04-13 11:20:00,83.95,84.32,83.87,84.28,192627.0,80.3887,80.743,80.3121,80.7047,192627.0
2020-04-13 11:30:00,84.28,84.29,84.05,84.12,176451.0,80.7047,80.7143,80.4845,80.5515,176451.0
2020-04-13 11:40:00,84.14,84.37,83.97,84.35,183242.0,80.5707,80.7909,80.4079,80.7718,183242.0
2020-04-13 11:50:00,84.34,84.35,84.13,84.16,123638.0,80.7622,80.7718,80.5611,80.5898,123638.0
2020-04-13 12:00:00,84.16,84.48,84.1,84.36,196343.0,80.5898,80.8963,80.5324,80.7813,196343.0
2020-04-13 12:10:00,84.37,84.63,84.33,84.58,155835.0,80.7909,81.0399,80.7526,80.992,155835.0
2020-04-13 12:20:00,84.58,84.64,84.41,84.43,166257.0,80.992,81.0495,80.8292,80.8484,166257.0
2020-04-13 12:30:00,84.42,84.42,84.19,84.24,176300.0,80.8388,80.8388,80.6186,80.6664,176300.0
2020-04-13 12:40:00,84.25,84.43,84.25,84.4,259832.0,80.676,80.8484,80.676,80.8196,259832.0
2020-04-13 12:50:00,84.38,84.38,84.09,84.22,186204.0,80.8005,80.8005,80.5228,80.6473,186204.0
2020-04-13 13:00:00,84.22,84.28,84.11,84.28,141726.0,80.6473,80.7047,80.5419,80.7047,141726.0
2020-04-13 13:10:00,84.28,84.28,84.01,84.16,238394.0,80.7047,80.7047,80.4462,80.5898,238394.0
2020-04-13 13:20:00,84.17,84.18,84.04,84.16,157542.0,80.5994,80.609,80.4749,80.5898,157542.0
2020-04-13 13:30:00,84.16,84.39,84.1,84.36,169253.0,80.5898,80.8101,80.5324,80.7813,169253.0
2020-04-13 13:40:00,84.35,84.51,84.34,84.41,133450.0,80.7718,80.925,80.7622,80.8292,133450.0
2020-04-13 13:50:00,84.41,84.68,84.4,84.54,132534.0,80.8292,81.0878,80.8196,80.9537,132534.0
2020-04-13 14:00:00,84.54,84.73,84.46,84.51,217177.0,80.9537,81.1356,80.8771,80.925,217177.0
2020-04-13 14:10:00,84.52,84.55,84.26,84.47,137730.0,80.9346,80.9633,80.6856,80.8867,137730.0
2020-04-13 14:20:00,84.47,84.47,84.22,84.39,118467.0,80.8867,80.8867,80.6473,80.8101,118467.0
2020-04-13 14:30:00,84.4,84.51,84.33,84.37,160219.0,80.8196,80.925,80.7526,80.7909,160219.0
2020-04-13 14:40:00,84.38,84.59,84.27,84.53,177498.0,80.8005,81.0016,80.6952,80.9441,177498.0
2020-04-13 14:50:00,84.52,84.63,84.45,84.59,155221.0,80.9346,81.0399,80.8675,81.0016,155221.0
2020-04-13 15:00:00,84.59,84.6,84.31,84.36,474699.0,81.0016,81.0112,80.7335,80.7813,474699.0
2020-04-13 15:10:00,84.36,84.78,84.31,84.78,228441.0,80.7813,81.1835,80.7335,81.1835,228441.0
2020-04-13 15:20:00,84.79,84.88,84.66,84.87,252356.0,81.1931,81.2793,81.0686,81.2697,252356.0
2020-04-13 15:30:00,84.87,85.29,84.79,85.27,722585.0,81.2697,81.6719,81.1931,81.6527,722585.0
2020-04-13 15:40:00,85.26,85.46,85.12,85.45,650655.0,81.6432,81.8347,81.5091,81.8251,650655.0
2020-04-13 15:50:00,85.45,85.51,84.91,85.42,1323892.0,81.8251,81.8826,81.308,81.7964,1323892.0
2020-04-14 09:30:00,87.29,87.67,86.94,87.53,703700.0,83.587,83.9509,83.2519,83.8169,703700.0
2020-04-14 09:40:00,87.55,88.12,87.44,88.12,681230.0,83.836,84.3818,83.7307,84.3818,681230.0
2020-04-14 09:50:00,88.13,88.48,88.0,88.44,500551.0,84.3914,84.7266,84.2669,84.6883,500551.0
2020-04-14 10:00:00,88.44,88.48,88.03,88.12,435506.0,84.6883,84.7266,84.2957,84.3818,435506.0
2020-04-14 10:10:00,88.14,88.41,88.11,88.36,314486.0,84.401,84.6595,84.3723,84.6117,314486.0
2020-04-14 10:20:00,88.36,88.44,88.21,88.33,493816.0,84.6117,84.6883,84.468,84.5829,493816.0
2020-04-14 10:30:00,88.32,88.35,88.1,88.14,240078.0,84.5734,84.6021,84.3627,84.401,240078.0
2020-04-14 10:40:00,88.15,88.41,88.06,88.27,388880.0,84.4106,84.6595,84.3244,84.5255,388880.0
2020-04-14 10:50:00,88.28,88.35,87.97,87.99,337686.0,84.5351,84.6021,84.2382,84.2574,337686.0
2020-04-14 11:00:00,87.99,88.17,87.71,87.71,290484.0,84.2574,84.4297,83.9892,83.9892,290484.0
2020-04-14 11:10:00,87.71,87.83,87.57,87.59,322684.0,83.9892,84.1041,83.8552,83.8743,322684.0
2020-04-14 11:20:00,87.6,87.99,87.58,87.87,298106.0,83.8839,84.2574,83.8647,84.1424,298106.0
2020-04-14 11:30:00,87.86,88.19,87.86,88.12,570977.0,84.1329,84.4489,84.1329,84.3818,570977.0
2020-04-14 11:40:00,88.12,88.22,88.02,88.09,508228.0,84.3818,84.4776,84.2861,84.3531,508228.0
2020-04-14 11:50:00,88.09,88.2,87.99,88.06,203713.0,84.3531,84.4584,84.2574,84.3244,203713.0
2020-04-14 12:00:00,88.08,88.44,88.08,88.4,299622.0,84.3435,84.6883,84.3435,84.65,299622.0
2020-04-14 12:10:00,88.4,88.51,88.21,88.5,201339.0,84.65,84.7553,84.468,84.7457,201339.0
2020-04-14 12:20:00,88.49,88.6,88.41,88.47,334720.0,84.7361,84.8415,84.6595,84.717,334720.0
2020-04-14 12:30:00,88.49,88.56,88.42,88.47,202750.0,84.7361,84.8032,84.6691,84.717,202750.0
2020-04-14 12:40:00,88.47,88.66,88.47,88.56,206547.0,84.717,84.8989,84.717,84.8032,206547.0
2020-04-14 12:50:00,88.58,88.72,88.54,88.55,183518.0,84.8223,84.9564,84.784,84.7936,183518.0
2020-04-14 13:00:00,88.56,88.57,88.39,88.43,141781.0,84.8032,84.8127,84.6404,84.6787,141781.0
2020-04-14 13:10:00,88.44,88.57,88.41,88.41,287859.0,84.6883,84.8127,84.6595,84.6595,287859.0
2020-04-14 13:20:00,88.43,88.62,88.39,88.51,163609.0,84.6787,84.8606,84.6404,84.7553,163609.0
2020-04-14 13:30:00,88.52,88.69,88.52,88.64,131325.0,84.7649,84.9277,84.7649,84.8798,131325.0
2020-04-14 13:40:00,88.65,88.82,88.62,88.8,150173.0,84.8894,85.0521,84.8606,85.033,150173.0
2020-04-14 13:50:00,88.8,88.94,88.79,88.83,258260.0,85.033,85.1671,85.0234,85.0617,258260.0
2020-04-14 14:00:00,88.83,88.84,88.69,88.77,172067.0,85.0617,85.0713,84.9277,85.0043,172067.0
2020-04-14 14:10:00,88.78,88.93,88.75,88.91,243611.0,85.0138,85.1575,84.9851,85.1383,243611.0
2020-04-14 14:20:00,88.92,88.99,88.82,88.86,188669.0,85.1479,85.2149,85.0521,85.0904,188669.0
2020-04-14 14:30:00,88.87,88.92,88.79,88.85,221036.0,85.1,85.1479,85.0234,85.0809,221036.0
2020-04-14 14:40:00,88.86,88.94,88.73,88.77,323134.0,85.0904,85.1671,84.966,85.0043,323134.0
2020-04-14 14:50:00,88.77,89.03,88.77,88.97,359146.0,85.0043,85.2532,85.0043,85.1958,359146.0
2020-04-14 15:00:00,88.98,88.98,88.57,88.67,332926.0,85.2054,85.2054,84.8127,84.9085,332926.0
2020-04-14 15:10:00,88.67,88.74,88.49,88.67,267257.0,84.9085,84.9755,84.7361,84.9085,267257.0
2020-04-14 15:20:00,88.67,88.78,88.49,88.76,387968.0,84.9085,85.0138,84.7361,84.9947,387968.0
2020-04-14 15:30:00,88.76,88.93,88.7,88.91,829720.0,84.9947,85.1575,84.9372,85.1383,829720.0
2020-04-14 15:40:00,88.91,89.08,88.88,89.05,531094.0,85.1383,85.3011,85.1096,85.2724,531094.0
2020-04-14 15:50:00,89.06,89.13,88.72,88.98,1201283.0,85.282,85.349,84.9564,85.2054,1201283.0
2020-04-15 09:30:00,87.2,87.26,87.0,87.2,760355.0,83.5009,83.5583,83.3093,83.5009,760355.0
2020-04-15 09:40:00,87.2,87.22,86.38,86.66,592104.0,83.5009,83.52,82.7157,82.9838,592104.0
2020-04-15 09:50:00,86.66,86.82,86.44,86.76,637026.0,82.9838,83.137,82.7731,83.0795,637026.0
2020-04-15 10:00:00,86.75,86.75,86.45,86.65,284482.0,83.07,83.07,82.7827,82.9742,284482.0
2020-04-15 10:10:00,86.64,86.76,86.39,86.39,289258.0,82.9646,83.0795,82.7252,82.7252,289258.0
2020-04-15 10:20:00,86.38,86.64,86.38,86.55,222648.0,82.7157,82.9646,82.7157,82.8784,222648.0
2020-04-15 10:30:00,86.54,86.78,86.45,86.56,251276.0,82.8689,83.0987,82.7827,82.888,251276.0
2020-04-15 10:40:00,86.57,87.14,86.57,87.13,232532.0,82.8976,83.4434,82.8976,83.4338,232532.0
2020-04-15 10:50:00,87.12,87.39,86.99,87.27,194598.0,83.4243,83.6828,83.2998,83.5679,194598.0
2020-04-15 11:00:00,87.27,87.38,87.04,87.14,197307.0,83.5679,83.6732,83.3477,83.4434,197307.0
2020-04-15 11:10:00,87.15,87.33,87.05,87.11,177816.0,83.453,83.6254,83.3572,83.4147,177816.0
2020-04-15 11:20:00,87.1,87.1,86.82,87.08,258982.0,83.4051,83.4051,83.137,83.386,258982.0
2020-04-15 11:30:00,87.08,87.27,86.88,86.92,140622.0,83.386,83.5679,83.1944,83.2327,140622.0
2020-04-15 11:40:00,86.92,86.98,86.75,86.78,311862.0,83.2327,83.2902,83.07,83.0987,311862.0
2020-04-15 11:50:00,86.79,86.97,86.77,86.81,174747.0,83.1083,83.2806,83.0891,83.1274,174747.0
2020-04-15 12:00:00,86.82,86.97,86.73,86.77,190053.0,83.137,83.2806,83.0508,83.0891,190053.0
2020-04-15 12:10:00,86.78,86.87,86.68,86.72,149928.0,83.0987,83.1849,83.0029,83.0412,149928.0
2020-04-15 12:20:00,86.73,87.07,86.73,87.04,177684.0,83.0508,83.3764,83.0508,83.3477,177684.0
2020-04-15 12:30:00,87.04,87.15,87.0,87.06,308033.0,83.3477,83.453,83.3093,83.3668,308033.0
2020-04-15 12:40:00,87.05,87.24,87.0,87.18,133174.0,83.3572,83.5392,83.3093,83.4817,133174.0
2020-04-15 12:50:00,87.19,87.32,87.11,87.12,197331.0,83.4913,83.6158,83.4147,83.4243,197331.0
2020-04-15 13:00:00,87.1,87.2,86.99,87.05,116996.0,83.4051,83.5009,83.2998,83.3572,116996.0
2020-04-15 13:10:00,87.06,87.34,87.06,87.27,141562.0,83.3668,83.6349,83.3668,83.5679,141562.0
2020-04-15 13:20:00,87.26,87.26,87.06,87.1,208005.0,83.5583,83.5583,83.3668,83.4051,208005.0
2020-04-15 13:30:00,87.1,87.1,86.92,86.95,135075.0,83.4051,83.4051,83.2327,83.2615,135075.0
2020-04-15 13:40:00,86.95,87.21,86.92,87.15,216947.0,83.2615,83.5104,83.2327,83.453,216947.0
2020-04-15 13:50:00,87.15,87.21,86.98,86.98,142272.0,83.453,83.5104,83.2902,83.2902,142272.0
2020-04-15 14:00:00,87.0,87.26,86.99,87.15,156153.0,83.3093,83.5583,83.2998,83.453,156153.0
2020-04-15 14:10:00,87.15,87.38,87.11,87.34,229394.0,83.453,83.6732,83.4147,83.6349,229394.0
2020-04-15 14:20:00,87.34,87.5,87.28,87.45,238520.0,83.6349,83.7881,83.5775,83.7403,238520.0
2020-04-15 14:30:00,87.46,87.54,87.33,87.5,231582.0,83.7498,83.8264,83.6254,83.7881,231582.0
2020-04-15 14:40:00,87.5,87.58,87.44,87.53,283282.0,83.7881,83.8647,83.7307,83.8169,283282.0
2020-04-15 14:50:00,87.52,87.66,87.34,87.66,200970.0,83.8073,83.9414,83.6349,83.9414,200970.0
2020-04-15 15:00:00,87.65,87.74,87.31,87.34,289652.0,83.9318,84.018,83.6062,83.6349,289652.0
2020-04-15 15:10:00,87.34,87.49,87.27,87.46,296450.0,83.6349,83.7786,83.5679,83.7498,296450.0
2020-04-15 15:20:00,87.45,87.5,87.15,87.26,238971.0,83.7403,83.7881,83.453,83.5583,238971.0
2020-04-15 15:30:00,87.24,87.33,87.11,87.23,388280.0,83.5392,83.6254,83.4147,83.5296,388280.0
2020-04-15 15:40:00,87.23,87.31,86.98,87.19,327502.0,83.5296,83.6062,83.2902,83.4913,327502.0
2020-04-15 15:50:00,87.18,87.19,86.88,87.08,1141980.0,83.4817,83.4913,83.1944,83.386,1141980.0
2020-04-16 09:30:00,88.17,88.26,87.54,87.62,577352.0,84.4297,84.5159,83.8264,83.903,577352.0
2020-04-16 09:40:00,87.67,87.89,87.55,87.62,329446.0,83.9509,84.1616,83.836,83.903,329446.0
2020-04-16 09:50:00,87.62,87.65,87.16,87.19,401519.0,83.903,83.9318,83.4626,83.4913,401519.0
2020-04-16 10:00:00,87.19,87.27,86.84,87.06,399635.0,83.4913,83.5679,83.1561,83.3668,399635.0
2020-04-16 10:10:00,87.07,87.12,86.79,87.12,222283.0,83.3764,83.4243,83.1083,83.4243,222283.0
2020-04-16 10:20:00,87.12,87.43,87.07,87.4,262064.0,83.4243,83.7211,83.3764,83.6924,262064.0
2020-04-16 10:30:00,87.39,87.46,87.12,87.14,229211.0,83.6828,83.7498,83.4243,83.4434,229211.0
2020-04-16 10:40:00,87.14,87.66,87.07,87.59,253275.0,83.4434,83.9414,83.3764,83.8743,253275.0
2020-04-16 10:50:00,87.61,87.76,87.41,87.69,178175.0,83.8935,84.0371,83.702,83.9701,178175.0
2020-04-16 11:00:00,87.69,87.91,87.6,87.77,206829.0,83.9701,84.1807,83.8839,84.0467,206829.0
2020-04-16 11:10:00,87.79,88.11,87.79,88.1,281264.0,84.0658,84.3723,84.0658,84.3627,281264.0
2020-04-16 11:20:00,88.11,88.31,88.06,88.17,229166.0,84.3723,84.5638,84.3244,84.4297,229166.0
2020-04-16 11:30:00,88.16,88.2,87.83,88.05,293230.0,84.4201,84.4584,84.1041,84.3148,293230.0
2020-04-16 11:40:00,88.04,88.21,87.91,87.94,263247.0,84.3052,84.468,84.1807,84.2095,263247.0
2020-04-16 11:50:00,87.93,88.29,87.89,88.17,327210.0,84.1999,84.5446,84.1616,84.4297,327210.0
2020-04-16 12:00:00,88.16,88.23,87.68,87.71,300955.0,84.4201,84.4872,83.9605,83.9892,300955.0
2020-04-16 12:10:00,87.71,87.78,87.27,87.34,281370.0,83.9892,84.0563,83.5679,83.6349,281370.0
2020-04-16 12:20:00,87.34,87.35,87.11,87.19,281998.0,83.6349,83.6445,83.4147,83.4913,281998.0
2020-04-16 12:30:00,87.2,87.2,86.65,86.89,403605.0,83.5009,83.5009,82.9742,83.204,403605.0
2020-04-16 12:40:00,86.88,87.06,86.8,87.03,202507.0,83.1944,83.3668,83.1178,83.3381,202507.0
2020-04-16 12:50:00,86.99,87.21,86.9,87.13,161176.0,83.2998,83.5104,83.2136,83.4338,161176.0
2020-04-16 13:00:00,87.13,87.22,87.05,87.08,199134.0,83.4338,83.52,83.3572,83.386,199134.0
2020-04-16 13:10:00,87.09,87.36,87.04,87.31,503607.0,83.3955,83.6541,83.3477,83.6062,503607.0
2020-04-16 13:20:00,87.3,87.37,87.16,87.34,204528.0,83.5966,83.6637,83.4626,83.6349,204528.0
2020-04-16 13:30:00,87.33,87.5,87.3,87.33,127135.0,83.6254,83.7881,83.5966,83.6254,127135.0
2020-04-16 13:40:00,87.34,87.49,87.31,87.39,102189.0,83.6349,83.7786,83.6062,83.6828,102189.0
2020-04-16 13:50:00,87.38,87.46,87.1,87.21,166966.0,83.6732,83.7498,83.4051,83.5104,166966.0
2020-04-16 14:00:00,87.22,87.46,86.99,87.44,156003.0,83.52,83.7498,83.2998,83.7307,156003.0
2020-04-16 14:10:00,87.43,87.66,87.38,87.52,97744.0,83.7211,83.9414,83.6732,83.8073,97744.0
2020-04-16 14:20:00,87.53,87.6,87.35,87.54,220103.0,83.8169,83.8839,83.6445,83.8264,220103.0
2020-04-16 14:30:00,87.53,87.87,87.51,87.79,160270.0,83.8169,84.1424,83.7977,84.0658,160270.0
2020-04-16 14:40:00,87.79,87.83,87.52,87.55,107485.0,84.0658,84.1041,83.8073,83.836,107485.0
2020-04-16 14:50:00,87.54,87.7,87.41,87.61,143282.0,83.8264,83.9797,83.702,83.8935,143282.0
2020-04-16 15:00:00,87.63,87.69,87.36,87.43,238005.0,83.9126,83.9701,83.6541,83.7211,238005.0
2020-04-16 15:10:00,87.43,87.65,87.37,87.48,252485.0,83.7211,83.9318,83.6637,83.769,252485.0
2020-04-16 15:20:00,87.49,87.79,87.44,87.78,194053.0,83.7786,84.0658,83.7307,84.0563,194053.0
2020-04-16 15:30:00,87.79,87.98,87.73,87.93,318472.0,84.0658,84.2478,84.0084,84.1999,318472.0
2020-04-16 15:40:00,87.94,88.01,87.75,87.76,293507.0,84.2095,84.2765,84.0275,84.0371,293507.0
2020-04-16 15:50:00,87.75,88.29,87.74,88.09,875939.0,84.0275,84.5446,84.018,84.3531,875939.0
2020-04-17 09:30:00,89.64,89.67,89.05,89.22,1310142.0,85.8374,85.8661,85.2724,85.4352,1310142.0
2020-04-17 09:40:00,89.22,89.42,88.98,89.28,651522.0,85.4352,85.6267,85.2054,85.4926,651522.0
2020-04-17 09:50:00,89.26,89.41,89.12,89.32,350439.0,85.4735,85.6171,85.3394,85.5309,350439.0
2020-04-17 10:00:00,89.32,89.52,89.24,89.48,327788.0,85.5309,85.7224,85.4543,85.6841,327788.0
2020-04-17 10:10:00,89.48,89.56,88.85,88.9,569492.0,85.6841,85.7608,85.0809,85.1287,569492.0
2020-04-17 10:20:00,88.92,89.01,88.82,88.86,236691.0,85.1479,85.2341,85.0521,85.0904,236691.0
2020-04-17 10:30:00,88.86,88.89,88.58,88.75,273205.0,85.0904,85.1192,84.8223,84.9851,273205.0
2020-04-17 10:40:00,88.76,88.89,88.47,88.48,226224.0,84.9947,85.1192,84.717,84.7266,226224.0
2020-04-17 10:50:00,88.47,88.85,88.47,88.78,231821.0,84.717,85.0809,84.717,85.0138,231821.0
2020-04-17 11:00:00,88.76,89.0,88.71,88.92,273241.0,84.9947,85.2245,84.9468,85.1479,273241.0
2020-04-17 11:10:00,88.91,88.95,88.54,88.63,306278.0,85.1383,85.1766,84.784,84.8702,306278.0
2020-04-17 11:20:00,88.62,88.63,88.14,88.24,368840.0,84.8606,84.8702,84.401,84.4967,368840.0
2020-04-17 11:30:00,88.24,88.45,88.13,88.43,359472.0,84.4967,84.6978,84.3914,84.6787,359472.0
2020-04-17 11:40:00,88.44,88.58,88.36,88.56,301868.0,84.6883,84.8223,84.6117,84.8032,301868.0
2020-04-17 11:50:00,88.55,88.6,88.36,88.4,248675.0,84.7936,84.8415,84.6117,84.65,248675.0
2020-04-17 12:00:00,88.4,88.41,88.15,88.18,178523.0,84.65,84.6595,84.4106,84.4393,178523.0
2020-04-17 12:10:00,88.17,88.49,88.12,88.47,253658.0,84.4297,84.7361,84.3818,84.717,253658.0
2020-04-17 12:20:00,88.48,88.48,88.22,88.25,163382.0,84.7266,84.7266,84.4776,84.5063,163382.0
2020-04-17 12:30:00,88.26,88.56,88.22,88.49,203613.0,84.5159,84.8032,84.4776,84.7361,203613.0
2020-04-17 12:40:00,88.48,88.66,88.44,88.66,322730.0,84.7266,84.8989,84.6883,84.8989,322730.0
2020-04-17 12:50:00,88.66,88.69,88.57,88.6,233905.0,84.8989,84.9277,84.8127,84.8415,233905.0
2020-04-17 13:00:00,88.59,88.7,88.49,88.67,188964.0,84.8319,84.9372,84.7361,84.9085,188964.0
2020-04-17 13:10:00,88.67,88.7,88.49,88.67,164728.0,84.9085,84.9372,84.7361,84.9085,164728.0
2020-04-17 13:20:00,88.66,88.66,88.45,88.45,121673.0,84.8989,84.8989,84.6978,84.6978,121673.0
2020-04-17 13:30:00,88.47,88.7,88.46,88.67,153322.0,84.717,84.9372,84.7074,84.9085,153322.0
2020-04-17 13:40:00,88.67,88.72,88.52,88.53,198974.0,84.9085,84.9564,84.7649,84.7744,198974.0
2020-04-17 13:50:00,88.53,88.6,88.42,88.48,127163.0,84.7744,84.8415,84.6691,84.7266,127163.0
2020-04-17 14:00:00,88.47,88.48,88.28,88.37,154311.0,84.717,84.7266,84.5351,84.6212,154311.0
2020-04-17 14:10:00,88.37,88.48,88.33,88.47,239600.0,84.6212,84.7266,84.5829,84.717,239600.0
2020-04-17 14:20:00,88.45,88.51,88.31,88.31,136496.0,84.6978,84.7553,84.5638,84.5638,136496.0
2020-04-17 14:30:00,88.31,88.31,88.0,88.06,247524.0,84.5638,84.5638,84.2669,84.3244,247524.0
2020-04-17 14:40:00,88.06,88.2,87.97,88.19,366568.0,84.3244,84.4584,84.2382,84.4489,366568.0
2020-04-17 14:50:00,88.19,88.33,88.1,88.32,182885.0,84.4489,84.5829,84.3627,84.5734,182885.0
2020-04-17 15:00:00,88.33,88.45,88.29,88.44,268541.0,84.5829,84.6978,84.5446,84.6883,268541.0
2020-04-17 15:10:00,88.44,88.62,88.39,88.62,143694.0,84.6883,84.8606,84.6404,84.8606,143694.0
2020-04-17 15:20:00,88.62,88.69,88.55,88.68,192730.0,84.8606,84.9277,84.7936,84.9181,192730.0
2020-04-17 15:30:00,88.67,88.99,88.67,88.95,461814.0,84.9085,85.2149,84.9085,85.1766,461814.0
2020-04-17 15:40:00,88.95,89.05,88.81,88.97,407130.0,85.1766,85.2724,85.0426,85.1958,407130.0
2020-04-17 15:50:00,88.97,89.4,88.96,89.35,1202664.0,85.1958,85.6075,85.1862,85.5597,1202664.0
2020-04-20 09:30:00,88.05,88.45,87.98,88.36,602509.0,84.3148,84.6978,84.2478,84.6117,602509.0
2020-04-20 09:40:00,88.37,88.46,88.08,88.25,605341.0,84.6212,84.7074,84.3435,84.5063,605341.0
2020-04-20 09:50:00,88.25,88.32,88.01,88.09,338979.0,84.5063,84.5734,84.2765,84.3531,338979.0
2020-04-20 10:00:00,88.09,88.19,87.92,88.09,346682.0,84.3531,84.4489,84.1903,84.3531,346682.0
2020-04-20 10:10:00,88.08,88.38,88.08,88.37,175170.0,84.3435,84.6308,84.3435,84.6212,175170.0
2020-04-20 10:20:00,88.37,88.59,88.26,88.51,190017.0,84.6212,84.8319,84.5159,84.7553,190017.0
2020-04-20 10:30:00,88.5,88.68,88.45,88.5,199000.0,84.7457,84.9181,84.6978,84.7457,199000.0
2020-04-20 10:40:00,88.51,88.89,88.4,88.85,181609.0,84.7553,85.1192,84.65,85.0809,181609.0
2020-04-20 10:50:00,88.84,88.95,88.78,88.82,167525.0,85.0713,85.1766,85.0138,85.0521,167525.0
2020-04-20 11:00:00,88.82,89.04,88.78,88.91,158744.0,85.0521,85.2628,85.0138,85.1383,158744.0
2020-04-20 11:10:00,88.91,88.98,88.74,88.78,241263.0,85.1383,85.2054,84.9755,85.0138,241263.0
2020-04-20 11:20:00,88.8,89.03,88.76,88.91,236349.0,85.033,85.2532,84.9947,85.1383,236349.0
2020-04-20 11:30:00,88.92,89.22,88.77,89.19,292944.0,85.1479,85.4352,85.0043,85.4064,292944.0
2020-04-20 11:40:00,89.19,89.21,89.02,89.11,120768.0,85.4064,85.4256,85.2437,85.3298,120768.0
2020-04-20 11:50:00,89.1,89.13,88.99,89.06,127503.0,85.3203,85.349,85.2149,85.282,127503.0
2020-04-20 12:00:00,89.06,89.08,88.9,89.03,117892.0,85.282,85.3011,85.1287,85.2532,117892.0
2020-04-20 12:10:00,89.04,89.08,88.82,88.85,196373.0,85.2628,85.3011,85.0521,85.0809,196373.0
2020-04-20 12:20:00,88.84,88.99,88.82,88.85,133529.0,85.0713,85.2149,85.0521,85.0809,133529.0
2020-04-20 12:30:00,88.86,89.1,88.86,89.06,96396.0,85.0904,85.3203,85.0904,85.282,96396.0
2020-04-20 12:40:00,89.05,89.08,88.94,89.03,80074.0,85.2724,85.3011,85.1671,85.2532,80074.0
2020-04-20 12:50:00,89.04,89.04,88.87,88.9,128293.0,85.2628,85.2628,85.1,85.1287,128293.0
2020-04-20 13:00:00,88.92,88.93,88.64,88.73,172710.0,85.1479,85.1575,84.8798,84.966,172710.0
2020-04-20 13:10:00,88.73,88.77,88.67,88.74,96007.0,84.966,85.0043,84.9085,84.9755,96007.0
2020-04-20 13:20:00,88.74,88.74,88.55,88.67,94321.0,84.9755,84.9755,84.7936,84.9085,94321.0
2020-04-20 13:30:00,88.68,88.71,88.58,88.7,115593.0,84.9181,84.9468,84.8223,84.9372,115593.0
2020-04-20 13:40:00,88.69,88.8,88.69,88.72,148638.0,84.9277,85.033,84.9277,84.9564,148638.0
2020-04-20 13:50:00,88.74,88.86,88.73,88.84,133556.0,84.9755,85.0904,84.966,85.0713,133556.0
2020-04-20 14:00:00,88.83,88.93,88.74,88.87,227292.0,85.0617,85.1575,84.9755,85.1,227292.0
2020-04-20 14:10:00,88.87,88.91,88.48,88.52,165923.0,85.1,85.1383,84.7266,84.7649,165923.0
2020-04-20 14:20:00,88.53,88.56,88.21,88.23,229903.0,84.7744,84.8032,84.468,84.4872,229903.0
2020-04-20 14:30:00,88.24,88.53,88.24,88.43,154358.0,84.4967,84.7744,84.4967,84.6787,154358.0
2020-04-20 14:40:00,88.46,88.6,88.35,88.58,179358.0,84.7074,84.8415,84.6021,84.8223,179358.0
2020-04-20 14:50:00,88.57,88.57,87.94,87.97,339582.0,84.8127,84.8127,84.2095,84.2382,339582.0
2020-04-20 15:00:00,87.97,88.17,87.77,88.01,232970.0,84.2382,84.4297,84.0467,84.2765,232970.0
2020-04-20 15:10:00,88.02,88.19,87.89,87.89,260670.0,84.2861,84.4489,84.1616,84.1616,260670.0
2020-04-20 15:20:00,87.9,88.16,87.9,88.15,302635.0,84.1712,84.4201,84.1712,84.4106,302635.0
2020-04-20 15:30:00,88.16,88.28,88.05,88.07,288605.0,84.4201,84.5351,84.3148,84.334,288605.0
2020-04-20 15:40:00,88.07,88.18,87.92,88.15,332824.0,84.334,84.4393,84.1903,84.4106,332824.0
2020-04-20 15:50:00,88.18,88.2,87.71,87.74,934951.0,84.4393,84.4584,83.9892,84.018,934951.0
2020-04-21 09:30:00,86.59,86.8,85.9,85.93,623909.0,82.9167,83.1178,82.256,82.2847,623909.0
2020-04-21 09:40:00,85.92,86.25,85.69,86.07,447073.0,82.2752,82.5912,82.0549,82.4188,447073.0
2020-04-21 09:50:00,86.08,86.32,85.74,86.22,283136.0,82.4284,82.6582,82.1028,82.5624,283136.0
2020-04-21 10:00:00,86.23,86.26,85.93,85.95,256117.0,82.572,82.6007,82.2847,82.3039,256117.0
2020-04-21 10:10:00,85.94,86.05,85.5,85.5,282744.0,82.2943,82.3996,81.873,81.873,282744.0
2020-04-21 10:20:00,85.5,85.75,85.41,85.59,222193.0,81.873,82.1124,81.7868,81.9592,222193.0
2020-04-21 10:30:00,85.59,85.62,85.08,85.09,228338.0,81.9592,81.9879,81.4708,81.4804,228338.0
2020-04-21 10:40:00,85.09,85.16,84.47,84.51,405383.0,81.4804,81.5474,80.8867,80.925,405383.0
2020-04-21 10:50:00,84.5,84.59,84.13,84.22,637165.0,80.9154,81.0016,80.5611,80.6473,637165.0
2020-04-21 11:00:00,84.2,84.41,84.03,84.3,478671.0,80.6281,80.8292,80.4653,80.7239,478671.0
2020-04-21 11:10:00,84.28,84.28,83.81,84.11,565633.0,80.7047,80.7047,80.2547,80.5419,565633.0
2020-04-21 11:20:00,84.1,84.28,83.85,83.91,306002.0,80.5324,80.7047,80.293,80.3504,306002.0
2020-04-21 11:30:00,83.96,84.27,83.74,83.84,375840.0,80.3983,80.6952,80.1876,80.2834,375840.0
2020-04-21 11:40:00,83.87,84.07,83.64,84.06,274941.0,80.3121,80.5036,80.0919,80.4941,274941.0
2020-04-21 11:50:00,84.06,84.34,83.92,84.31,234068.0,80.4941,80.7622,80.36,80.7335,234068.0
2020-04-21 12:00:00,84.3,84.33,84.08,84.23,159784.0,80.7239,80.7526,80.5132,80.6569,159784.0
2020-04-21 12:10:00,84.24,84.38,84.11,84.19,150145.0,80.6664,80.8005,80.5419,80.6186,150145.0
2020-04-21 12:20:00,84.18,84.27,84.02,84.13,196382.0,80.609,80.6952,80.4558,80.5611,196382.0
2020-04-21 12:30:00,84.13,84.17,83.9,83.92,258623.0,80.5611,80.5994,80.3409,80.36,258623.0
2020-04-21 12:40:00,83.93,84.03,83.8,84.02,210726.0,80.3696,80.4653,80.2451,80.4558,210726.0
2020-04-21 12:50:00,84.03,84.22,83.98,84.22,334894.0,80.4653,80.6473,80.4175,80.6473,334894.0
2020-04-21 13:00:00,84.21,84.5,84.15,84.45,279119.0,80.6377,80.9154,80.5803,80.8675,279119.0
2020-04-21 13:10:00,84.46,84.65,84.42,84.59,217594.0,80.8771,81.059,80.8388,81.0016,217594.0
2020-04-21 13:20:00,84.61,84.84,84.57,84.82,231103.0,81.0207,81.241,80.9824,81.2218,231103.0
2020-04-21 13:30:00,84.81,85.05,84.69,85.03,272676.0,81.2123,81.4421,81.0973,81.4229,272676.0
2020-04-21 13:40:00,85.03,85.08,84.75,84.77,349360.0,81.4229,81.4708,81.1548,81.1739,349360.0
2020-04-21 13:50:00,84.78,84.99,84.78,84.89,240462.0,81.1835,81.3846,81.1835,81.2889,240462.0
2020-04-21 14:00:00,84.9,85.22,84.7,85.15,237849.0,81.2984,81.6049,81.1069,81.5378,237849.0
2020-04-21 14:10:00,85.14,85.29,84.96,85.04,303222.0,81.5283,81.6719,81.3559,81.4325,303222.0
2020-04-21 14:20:00,85.04,85.47,84.93,85.22,338481.0,81.4325,81.8443,81.3272,81.6049,338481.0
2020-04-21 14:30:00,85.23,85.29,84.74,84.79,304704.0,81.6144,81.6719,81.1452,81.1931,304704.0
2020-04-21 14:40:00,84.79,84.79,84.44,84.5,245936.0,81.1931,81.1931,80.8579,80.9154,245936.0
2020-04-21 14:50:00,84.5,84.62,84.39,84.49,246368.0,80.9154,81.0303,80.8101,80.9058,246368.0
2020-04-21 15:00:00,84.48,84.64,84.11,84.25,310179.0,80.8963,81.0495,80.5419,80.676,310179.0
2020-04-21 15:10:00,84.24,84.85,84.24,84.82,373127.0,80.6664,81.2506,80.6664,81.2218,373127.0
2020-04-21 15:20:00,84.81,84.93,84.6,84.71,510743.0,81.2123,81.3272,81.0112,81.1165,510743.0
2020-04-21 15:30:00,84.7,85.11,84.5,84.91,533972.0,81.1069,81.4995,80.9154,81.308,533972.0
2020-04-21 15:40:00,84.92,84.93,84.32,84.33,369766.0,81.3176,81.3272,80.743,80.7526,369766.0
2020-04-21 15:50:00,84.33,84.39,84.01,84.12,1114865.0,80.7526,80.8101,80.4462,80.5515,1114865.0
2020-04-22 09:30:00,86.19,86.36,85.88,86.29,848939.0,82.5337,82.6965,82.2369,82.6295,848939.0
2020-04-22 09:40:00,86.29,86.48,85.9,85.97,454749.0,82.6295,82.8114,82.256,82.323,454749.0
2020-04-22 09:50:00,85.97,86.32,85.96,86.32,466304.0,82.323,82.6582,82.3135,82.6582,466304.0
2020-04-22 10:00:00,86.33,86.42,86.11,86.16,307303.0,82.6678,82.754,82.4571,82.505,307303.0
2020-04-22 10:10:00,86.19,86.35,86.05,86.24,195182.0,82.5337,82.6869,82.3996,82.5816,195182.0
2020-04-22 10:20:00,86.23,86.5,86.22,86.25,230821.0,82.572,82.8306,82.5624,82.5912,230821.0
2020-04-22 10:30:00,86.26,86.46,86.21,86.4,208399.0,82.6007,82.7923,82.5529,82.7348,208399.0
2020-04-22 10:40:00,86.4,86.56,86.3,86.37,444489.0,82.7348,82.888,82.639,82.7061,444489.0
2020-04-22 10:50:00,86.37,86.42,86.14,86.24,198525.0,82.7061,82.754,82.4858,82.5816,198525.0
2020-04-22 11:00:00,86.25,86.4,86.13,86.28,232905.0,82.5912,82.7348,82.4763,82.6199,232905.0
2020-04-22 11:10:00,86.28,86.51,86.21,86.45,313056.0,82.6199,82.8401,82.5529,82.7827,313056.0
2020-04-22 11:20:00,86.45,86.59,86.4,86.48,249623.0,82.7827,82.9167,82.7348,82.8114,249623.0
2020-04-22 11:30:00,86.48,86.63,86.44,86.56,395029.0,82.8114,82.955,82.7731,82.888,395029.0
2020-04-22 11:40:00,86.56,86.71,86.48,86.62,302086.0,82.888,83.0317,82.8114,82.9455,302086.0
2020-04-22 11:50:00,86.62,86.7,86.53,86.6,145414.0,82.9455,83.0221,82.8593,82.9263,145414.0
2020-04-22 12:00:00,86.6,86.79,86.58,86.62,184044.0,82.9263,83.1083,82.9072,82.9455,184044.0
2020-04-22 12:10:00,86.61,86.69,86.6,86.67,135614.0,82.9359,83.0125,82.9263,82.9933,135614.0
2020-04-22 12:20:00,86.68,86.71,86.6,86.68,129157.0,83.0029,83.0317,82.9263,83.0029,129157.0
2020-04-22 12:30:00,86.67,86.78,86.62,86.78,160785.0,82.9933,83.0987,82.9455,83.0987,160785.0
2020-04-22 12:40:00,86.78,86.89,86.74,86.78,126731.0,83.0987,83.204,83.0604,83.0987,126731.0
2020-04-22 12:50:00,86.78,86.79,86.64,86.72,127415.0,83.0987,83.1083,82.9646,83.0412,127415.0
2020-04-22 13:00:00,86.73,86.76,86.6,86.65,127251.0,83.0508,83.0795,82.9263,82.9742,127251.0
2020-04-22 13:10:00,86.65,86.8,86.64,86.79,99788.0,82.9742,83.1178,82.9646,83.1083,99788.0
2020-04-22 13:20:00,86.79,86.94,86.78,86.93,115053.0,83.1083,83.2519,83.0987,83.2423,115053.0
2020-04-22 13:30:00,86.93,86.98,86.82,86.85,238931.0,83.2423,83.2902,83.137,83.1657,238931.0
2020-04-22 13:40:00,86.84,87.06,86.83,87.04,151800.0,83.1561,83.3668,83.1466,83.3477,151800.0
2020-04-22 13:50:00,87.05,87.12,86.98,87.1,141430.0,83.3572,83.4243,83.2902,83.4051,141430.0
2020-04-22 14:00:00,87.12,87.14,87.01,87.09,168320.0,83.4243,83.4434,83.3189,83.3955,168320.0
2020-04-22 14:10:00,87.1,87.1,87.01,87.06,129081.0,83.4051,83.4051,83.3189,83.3668,129081.0
2020-04-22 14:20:00,87.06,87.25,87.05,87.15,178248.0,83.3668,83.5487,83.3572,83.453,178248.0
2020-04-22 14:30:00,87.14,87.31,87.14,87.25,197407.0,83.4434,83.6062,83.4434,83.5487,197407.0
2020-04-22 14:40:00,87.25,87.45,87.24,87.42,209494.0,83.5487,83.7403,83.5392,83.7115,209494.0
2020-04-22 14:50:00,87.42,87.51,87.32,87.46,297534.0,83.7115,83.7977,83.6158,83.7498,297534.0
2020-04-22 15:00:00,87.45,87.54,87.37,87.48,208988.0,83.7403,83.8264,83.6637,83.769,208988.0
2020-04-22 15:10:00,87.48,87.51,87.35,87.48,241529.0,83.769,83.7977,83.6445,83.769,241529.0
2020-04-22 15:20:00,87.48,87.62,87.42,87.43,254805.0,83.769,83.903,83.7115,83.7211,254805.0
2020-04-22 15:30:00,87.42,87.62,87.42,87.57,519627.0,83.7115,83.903,83.7115,83.8552,519627.0
2020-04-22 15:40:00,87.58,87.69,87.47,87.65,509233.0,83.8647,83.9701,83.7594,83.9318,509233.0
2020-04-22 15:50:00,87.66,87.87,87.31,87.36,1290421.0,83.9414,84.1424,83.6062,83.6541,1290421.0
2020-04-23 09:30:00,87.59,88.11,87.38,87.95,399745.0,83.8743,84.3723,83.6732,84.219,399745.0
2020-04-23 09:40:00,87.94,88.15,87.9,88.01,308266.0,84.2095,84.4106,84.1712,84.2765,308266.0
2020-04-23 09:50:00,88.0,88.01,87.67,87.87,266147.0,84.2669,84.2765,83.9509,84.1424,266147.0
2020-04-23 10:00:00,87.86,88.11,87.77,88.08,203462.0,84.1329,84.3723,84.0467,84.3435,203462.0
2020-04-23 10:10:00,88.09,88.18,87.82,88.15,241836.0,84.3531,84.4393,84.0946,84.4106,241836.0
2020-04-23 10:20:00,88.14,88.27,88.09,88.18,218038.0,84.401,84.5255,84.3531,84.4393,218038.0
2020-04-23 10:30:00,88.2,88.45,88.2,88.39,172285.0,84.4584,84.6978,84.4584,84.6404,172285.0
2020-04-23 10:40:00,88.39,88.58,88.38,88.46,236758.0,84.6404,84.8223,84.6308,84.7074,236758.0
2020-04-23 10:50:00,88.47,88.55,88.39,88.44,148212.0,84.717,84.7936,84.6404,84.6883,148212.0
2020-04-23 11:00:00,88.44,88.45,88.22,88.25,128469.0,84.6883,84.6978,84.4776,84.5063,128469.0
2020-04-23 11:10:00,88.25,88.33,88.15,88.24,125730.0,84.5063,84.5829,84.4106,84.4967,125730.0
2020-04-23 11:20:00,88.24,88.42,88.17,88.38,126847.0,84.4967,84.6691,84.4297,84.6308,126847.0
2020-04-23 11:30:00,88.39,88.41,88.05,88.06,203412.0,84.6404,84.6595,84.3148,84.3244,203412.0
2020-04-23 11:40:00,88.06,88.12,87.87,87.9,196418.0,84.3244,84.3818,84.1424,84.1712,196418.0
2020-04-23 11:50:00,87.9,88.02,87.88,88.01,103507.0,84.1712,84.2861,84.152,84.2765,103507.0
2020-04-23 12:00:00,88.01,88.06,87.93,88.05,121701.0,84.2765,84.3244,84.1999,84.3148,121701.0
2020-04-23 12:10:00,88.06,88.16,88.01,88.11,90520.0,84.3244,84.4201,84.2765,84.3723,90520.0
2020-04-23 12:20:00,88.11,88.26,88.05,88.26,100521.0,84.3723,84.5159,84.3148,84.5159,100521.0
2020-04-23 12:30:00,88.26,88.28,88.14,88.25,122936.0,84.5159,84.5351,84.401,84.5063,122936.0
2020-04-23 12:40:00,88.25,88.27,86.72,87.55,1023628.0,84.5063,84.5255,83.0412,83.836,1023628.0
2020-04-23 12:50:00,87.55,87.76,87.07,87.66,372183.0,83.836,84.0371,83.3764,83.9414,372183.0
2020-04-23 13:00:00,87.66,87.95,87.62,87.82,177692.0,83.9414,84.219,83.903,84.0946,177692.0
2020-04-23 13:10:00,87.83,87.99,87.68,87.68,218624.0,84.1041,84.2574,83.9605,83.9605,218624.0
2020-04-23 13:20:00,87.7,87.73,87.11,87.29,262620.0,83.9797,84.0084,83.4147,83.587,262620.0
2020-04-23 13:30:00,87.3,87.54,87.23,87.33,160488.0,83.5966,83.8264,83.5296,83.6254,160488.0
2020-04-23 13:40:00,87.32,87.38,86.94,86.96,169388.0,83.6158,83.6732,83.2519,83.271,169388.0
2020-04-23 13:50:00,86.97,87.09,86.83,87.07,345896.0,83.2806,83.3955,83.1466,83.3764,345896.0
2020-04-23 14:00:00,87.06,87.18,86.89,86.9,196182.0,83.3668,83.4817,83.204,83.2136,196182.0
2020-04-23 14:10:00,86.89,87.25,86.72,87.19,402426.0,83.204,83.5487,83.0412,83.4913,402426.0
2020-04-23 14:20:00,87.17,87.45,87.13,87.34,117544.0,83.4721,83.7403,83.4338,83.6349,117544.0
2020-04-23 14:30:00,87.35,87.49,87.27,87.34,100171.0,83.6445,83.7786,83.5679,83.6349,100171.0
2020-04-23 14:40:00,87.37,87.5,87.31,87.35,193066.0,83.6637,83.7881,83.6062,83.6445,193066.0
2020-04-23 14:50:00,87.35,87.76,87.35,87.71,222383.0,83.6445,84.0371,83.6445,83.9892,222383.0
2020-04-23 15:00:00,87.71,87.74,87.55,87.56,179813.0,83.9892,84.018,83.836,83.8456,179813.0
2020-04-23 15:10:00,87.56,87.57,87.04,87.06,228554.0,83.8456,83.8552,83.3477,83.3668,228554.0
2020-04-23 15:20:00,87.06,87.14,86.9,87.12,195880.0,83.3668,83.4434,83.2136,83.4243,195880.0
2020-04-23 15:30:00,87.12,87.18,86.89,87.08,458714.0,83.4243,83.4817,83.204,83.386,458714.0
2020-04-23 15:40:00,87.08,87.28,87.02,87.26,364506.0,83.386,83.5775,83.3285,83.5583,364506.0
2020-04-23 15:50:00,87.26,87.31,86.75,86.75,722333.0,83.5583,83.6062,83.07,83.07,722333.0
2020-04-24 09:30:00,87.15,87.42,86.93,87.19,353990.0,83.453,83.7115,83.2423,83.4913,353990.0
2020-04-24 09:40:00,87.19,87.22,86.73,86.79,385070.0,83.4913,83.52,83.0508,83.1083,385070.0
2020-04-24 09:50:00,86.78,86.98,86.59,86.66,275639.0,83.0987,83.2902,82.9167,82.9838,275639.0
2020-04-24 10:00:00,86.66,86.99,86.66,86.78,223562.0,82.9838,83.2998,82.9838,83.0987,223562.0
2020-04-24 10:10:00,86.83,87.19,86.83,87.17,109294.0,83.1466,83.4913,83.1466,83.4721,109294.0
2020-04-24 10:20:00,87.17,87.27,87.02,87.09,229595.0,83.4721,83.5679,83.3285,83.3955,229595.0
2020-04-24 10:30:00,87.09,87.48,87.03,87.4,365590.0,83.3955,83.769,83.3381,83.6924,365590.0
2020-04-24 10:40:00,87.39,87.45,87.23,87.29,215769.0,83.6828,83.7403,83.5296,83.587,215769.0
2020-04-24 10:50:00,87.29,87.35,87.06,87.14,72869.0,83.587,83.6445,83.3668,83.4434,72869.0
2020-04-24 11:00:00,87.13,87.16,86.89,86.99,250974.0,83.4338,83.4626,83.204,83.2998,250974.0
2020-04-24 11:10:00,86.98,87.13,86.83,87.13,119452.0,83.2902,83.4338,83.1466,83.4338,119452.0
2020-04-24 11:20:00,87.13,87.25,87.09,87.1,87524.0,83.4338,83.5487,83.3955,83.4051,87524.0
2020-04-24 11:30:00,87.11,87.28,86.94,87.25,103613.0,83.4147,83.5775,83.2519,83.5487,103613.0
2020-04-24 11:40:00,87.25,87.4,87.12,87.38,67633.0,83.5487,83.6924,83.4243,83.6732,67633.0
2020-04-24 11:50:00,87.38,87.4,87.27,87.31,65894.0,83.6732,83.6924,83.5679,83.6062,65894.0
2020-04-24 12:00:00,87.31,87.54,87.17,87.54,119267.0,83.6062,83.8264,83.4721,83.8264,119267.0
2020-04-24 12:10:00,87.54,87.56,87.44,87.54,52262.0,83.8264,83.8456,83.7307,83.8264,52262.0
2020-04-24 12:20:00,87.55,87.71,87.4,87.7,104418.0,83.836,83.9892,83.6924,83.9797,104418.0
2020-04-24 12:30:00,87.69,87.83,87.64,87.8,122922.0,83.9701,84.1041,83.9222,84.0754,122922.0
2020-04-24 12:40:00,87.79,87.91,87.75,87.81,141740.0,84.0658,84.1807,84.0275,84.085,141740.0
2020-04-24 12:50:00,87.82,87.85,87.68,87.77,120888.0,84.0946,84.1233,83.9605,84.0467,120888.0
2020-04-24 13:00:00,87.77,87.81,87.7,87.7,83470.0,84.0467,84.085,83.9797,83.9797,83470.0
2020-04-24 13:10:00,87.7,87.7,87.52,87.61,119545.0,83.9797,83.9797,83.8073,83.8935,119545.0
2020-04-24 13:20:00,87.6,87.64,87.5,87.63,55348.0,83.8839,83.9222,83.7881,83.9126,55348.0
2020-04-24 13:30:00,87.63,87.75,87.59,87.75,47320.0,83.9126,84.0275,83.8743,84.0275,47320.0
2020-04-24 13:40:00,87.75,87.87,87.74,87.85,141265.0,84.0275,84.1424,84.018,84.1233,141265.0
2020-04-24 13:50:00,87.84,88.08,87.83,88.06,169961.0,84.1137,84.3435,84.1041,84.3244,169961.0
2020-04-24 14:00:00,88.05,88.18,87.98,88.13,197650.0,84.3148,84.4393,84.2478,84.3914,197650.0
2020-04-24 14:10:00,88.14,88.15,88.03,88.09,161444.0,84.401,84.4106,84.2957,84.3531,161444.0
2020-04-24 14:20:00,88.09,88.11,87.91,88.0,158883.0,84.3531,84.3723,84.1807,84.2669,158883.0
2020-04-24 14:30:00,88.0,88.17,87.97,88.17,160320.0,84.2669,84.4297,84.2382,84.4297,160320.0
2020-04-24 14:40:00,88.16,88.21,88.07,88.17,137610.0,84.4201,84.468,84.334,84.4297,137610.0
2020-04-24 14:50:00,88.18,88.22,88.01,88.09,231733.0,84.4393,84.4776,84.2765,84.3531,231733.0
2020-04-24 15:00:00,88.07,88.23,87.93,88.21,213270.0,84.334,84.4872,84.1999,84.468,213270.0
2020-04-24 15:10:00,88.21,88.27,88.03,88.2,200824.0,84.468,84.5255,84.2957,84.4584,200824.0
2020-04-24 15:20:00,88.2,88.35,88.13,88.34,170753.0,84.4584,84.6021,84.3914,84.5925,170753.0
2020-04-24 15:30:00,88.36,88.49,88.3,88.45,243899.0,84.6117,84.7361,84.5542,84.6978,243899.0
2020-04-24 15:40:00,88.44,88.65,88.44,88.58,280915.0,84.6883,84.8894,84.6883,84.8223,280915.0
2020-04-24 15:50:00,88.59,88.64,88.31,88.61,840319.0,84.8319,84.8798,84.5638,84.8511,840319.0
2020-04-27 09:30:00,89.43,89.43,89.04,89.19,781468.0,85.6363,85.6363,85.2628,85.4064,781468.0
2020-04-27 09:40:00,89.2,89.36,89.05,89.29,293455.0,85.416,85.5692,85.2724,85.5022,293455.0
2020-04-27 09:50:00,89.29,89.61,89.22,89.55,318125.0,85.5022,85.8086,85.4352,85.7512,318125.0
2020-04-27 10:00:00,89.57,89.63,89.46,89.47,173669.0,85.7703,85.8278,85.665,85.6746,173669.0
2020-04-27 10:10:00,89.47,89.64,89.39,89.61,154611.0,85.6746,85.8374,85.598,85.8086,154611.0
2020-04-27 10:20:00,89.61,89.69,89.29,89.4,213055.0,85.8086,85.8852,85.5022,85.6075,213055.0
2020-04-27 10:30:00,89.42,89.44,89.16,89.27,140500.0,85.6267,85.6458,85.3777,85.4831,140500.0
2020-04-27 10:40:00,89.26,89.32,89.06,89.18,128179.0,85.4735,85.5309,85.282,85.3969,128179.0
2020-04-27 10:50:00,89.2,89.29,88.93,88.97,163585.0,85.416,85.5022,85.1575,85.1958,163585.0
2020-04-27 11:00:00,88.96,89.14,88.85,89.12,168814.0,85.1862,85.3586,85.0809,85.3394,168814.0
2020-04-27 11:10:00,89.12,89.39,89.06,89.39,109881.0,85.3394,85.598,85.282,85.598,109881.0
2020-04-27 11:20:00,89.39,89.51,89.32,89.47,141779.0,85.598,85.7129,85.5309,85.6746,141779.0
2020-04-27 11:30:00,89.46,89.54,89.41,89.49,103754.0,85.665,85.7416,85.6171,85.6937,103754.0
2020-04-27 11:40:00,89.5,89.55,89.45,89.5,157224.0,85.7033,85.7512,85.6554,85.7033,157224.0
2020-04-27 11:50:00,89.5,89.54,89.34,89.41,119907.0,85.7033,85.7416,85.5501,85.6171,119907.0
2020-04-27 12:00:00,89.42,89.45,89.16,89.22,124618.0,85.6267,85.6554,85.3777,85.4352,124618.0
2020-04-27 12:10:00,89.21,89.34,89.13,89.33,142549.0,85.4256,85.5501,85.349,85.5405,142549.0
2020-04-27 12:20:00,89.32,89.34,89.13,89.21,99382.0,85.5309,85.5501,85.349,85.4256,99382.0
2020-04-27 12:30:00,89.22,89.47,89.22,89.35,165768.0,85.4352,85.6746,85.4352,85.5597,165768.0
2020-04-27 12:40:00,89.35,89.36,89.2,89.28,109346.0,85.5597,85.5692,85.416,85.4926,109346.0
2020-04-27 12:50:00,89.28,89.33,89.23,89.3,109770.0,85.4926,85.5405,85.4448,85.5118,109770.0
2020-04-27 13:00:00,89.3,89.3,89.1,89.2,70642.0,85.5118,85.5118,85.3203,85.416,70642.0
2020-04-27 13:10:00,89.19,89.22,89.02,89.05,93260.0,85.4064,85.4352,85.2437,85.2724,93260.0
2020-04-27 13:20:00,89.05,89.09,88.91,89.07,110753.0,85.2724,85.3107,85.1383,85.2915,110753.0
2020-04-27 13:30:00,89.06,89.07,88.86,89.03,103105.0,85.282,85.2915,85.0904,85.2532,103105.0
2020-04-27 13:40:00,89.03,89.06,88.95,89.01,87552.0,85.2532,85.282,85.1766,85.2341,87552.0
2020-04-27 13:50:00,89.0,89.16,89.0,89.08,94111.0,85.2245,85.3777,85.2245,85.3011,94111.0
2020-04-27 14:00:00,89.09,89.24,89.09,89.19,80534.0,85.3107,85.4543,85.3107,85.4064,80534.0
2020-04-27 14:10:00,89.18,89.28,89.17,89.25,117909.0,85.3969,85.4926,85.3873,85.4639,117909.0
2020-04-27 14:20:00,89.25,89.29,89.16,89.16,104314.0,85.4639,85.5022,85.3777,85.3777,104314.0
2020-04-27 14:30:00,89.17,89.3,89.11,89.27,74825.0,85.3873,85.5118,85.3298,85.4831,74825.0
2020-04-27 14:40:00,89.29,89.43,89.29,89.41,182454.0,85.5022,85.6363,85.5022,85.6171,182454.0
2020-04-27 14:50:00,89.42,89.42,89.31,89.34,148390.0,85.6267,85.6267,85.5214,85.5501,148390.0
2020-04-27 15:00:00,89.35,89.45,89.28,89.29,221979.0,85.5597,85.6554,85.4926,85.5022,221979.0
2020-04-27 15:10:00,89.29,89.47,89.29,89.46,106436.0,85.5022,85.6746,85.5022,85.665,106436.0
2020-04-27 15:20:00,89.45,89.51,89.34,89.37,184665.0,85.6554,85.7129,85.5501,85.5788,184665.0
2020-04-27 15:30:00,89.37,89.53,89.35,89.45,198019.0,85.5788,85.732,85.5597,85.6554,198019.0
2020-04-27 15:40:00,89.45,89.57,89.44,89.53,357659.0,85.6554,85.7703,85.6458,85.732,357659.0
2020-04-27 15:50:00,89.53,89.63,89.36,89.41,782673.0,85.732,85.8278,85.5692,85.6171,782673.0
2020-04-28 09:30:00,90.5,90.56,90.21,90.35,845911.0,86.6609,86.7183,86.3832,86.5172,845911.0
2020-04-28 09:40:00,90.37,90.5,90.26,90.37,467990.0,86.5364,86.6609,86.4311,86.5364,467990.0
2020-04-28 09:50:00,90.37,90.49,90.0,90.03,312434.0,86.5364,86.6513,86.1821,86.2108,312434.0
2020-04-28 10:00:00,90.02,90.15,89.83,90.05,416800.0,86.2012,86.3257,86.0193,86.23,416800.0
2020-04-28 10:10:00,90.04,90.14,89.65,89.69,205232.0,86.2204,86.3161,85.8469,85.8852,205232.0
2020-04-28 10:20:00,89.69,89.69,89.27,89.48,330362.0,85.8852,85.8852,85.4831,85.6841,330362.0
2020-04-28 10:30:00,89.49,89.69,89.42,89.51,313059.0,85.6937,85.8852,85.6267,85.7129,313059.0
2020-04-28 10:40:00,89.51,89.52,88.94,89.13,447862.0,85.7129,85.7224,85.1671,85.349,447862.0
2020-04-28 10:50:00,89.12,89.18,88.44,88.54,393678.0,85.3394,85.3969,84.6883,84.784,393678.0
2020-04-28 11:00:00,88.57,88.84,88.49,88.79,261251.0,84.8127,85.0713,84.7361,85.0234,261251.0
2020-04-28 11:10:00,88.79,88.88,88.49,88.65,232366.0,85.0234,85.1096,84.7361,84.8894,232366.0
2020-04-28 11:20:00,88.64,88.99,88.55,88.91,360964.0,84.8798,85.2149,84.7936,85.1383,360964.0
2020-04-28 11:30:00,88.91,89.08,88.91,89.0,213526.0,85.1383,85.3011,85.1383,85.2245,213526.0
2020-04-28 11:40:00,88.99,89.03,88.87,88.89,183216.0,85.2149,85.2532,85.1,85.1192,183216.0
2020-04-28 11:50:00,88.92,88.96,88.69,88.79,169475.0,85.1479,85.1862,84.9277,85.0234,169475.0
2020-04-28 12:00:00,88.81,88.87,88.61,88.86,203385.0,85.0426,85.1,84.8511,85.0904,203385.0
2020-04-28 12:10:00,88.87,88.93,88.33,88.4,294504.0,85.1,85.1575,84.5829,84.65,294504.0
2020-04-28 12:20:00,88.4,88.61,88.39,88.6,195756.0,84.65,84.8511,84.6404,84.8415,195756.0
2020-04-28 12:30:00,88.57,88.79,88.5,88.71,169321.0,84.8127,85.0234,84.7457,84.9468,169321.0
2020-04-28 12:40:00,88.71,88.82,88.63,88.81,155586.0,84.9468,85.0521,84.8702,85.0426,155586.0
2020-04-28 12:50:00,88.8,88.98,88.72,88.95,184267.0,85.033,85.2054,84.9564,85.1766,184267.0
2020-04-28 13:00:00,88.95,89.04,88.91,88.94,123997.0,85.1766,85.2628,85.1383,85.1671,123997.0
2020-04-28 13:10:00,88.95,89.02,88.82,88.85,245355.0,85.1766,85.2437,85.0521,85.0809,245355.0
2020-04-28 13:20:00,88.86,89.02,88.86,88.94,124647.0,85.0904,85.2437,85.0904,85.1671,124647.0
2020-04-28 13:30:00,88.94,89.04,88.84,88.86,241080.0,85.1671,85.2628,85.0713,85.0904,241080.0
2020-04-28 13:40:00,88.86,89.19,88.83,89.14,170784.0,85.0904,85.4064,85.0617,85.3586,170784.0
2020-04-28 13:50:00,89.14,89.17,88.99,89.03,496745.0,85.3586,85.3873,85.2149,85.2532,496745.0
2020-04-28 14:00:00,89.03,89.24,89.03,89.21,134843.0,85.2532,85.4543,85.2532,85.4256,134843.0
2020-04-28 14:10:00,89.21,89.32,89.21,89.25,136573.0,85.4256,85.5309,85.4256,85.4639,136573.0
2020-04-28 14:20:00,89.25,89.28,89.11,89.17,434492.0,85.4639,85.4926,85.3298,85.3873,434492.0
2020-04-28 14:30:00,89.16,89.23,88.95,88.95,160515.0,85.3777,85.4448,85.1766,85.1766,160515.0
2020-04-28 14:40:00,88.96,89.06,88.89,88.97,164099.0,85.1862,85.282,85.1192,85.1958,164099.0
2020-04-28 14:50:00,88.98,89.03,88.77,88.86,168845.0,85.2054,85.2532,85.0043,85.0904,168845.0
2020-04-28 15:00:00,88.86,89.03,88.8,88.98,149273.0,85.0904,85.2532,85.033,85.2054,149273.0
2020-04-28 15:10:00,88.97,89.02,88.89,88.98,135789.0,85.1958,85.2437,85.1192,85.2054,135789.0
2020-04-28 15:20:00,88.98,89.15,88.68,88.89,382363.0,85.2054,85.3681,84.9181,85.1192,382363.0
2020-04-28 15:30:00,88.88,88.94,88.7,88.83,243551.0,85.1096,85.1671,84.9372,85.0617,243551.0
2020-04-28 15:40:00,88.84,88.84,88.41,88.41,357689.0,85.0713,85.0713,84.6595,84.6595,357689.0
2020-04-28 15:50:00,88.41,88.45,88.08,88.2,1184006.0,84.6595,84.6978,84.3435,84.4584,1184006.0
2020-04-29 09:30:00,90.08,90.16,89.76,90.06,875426.0,86.2587,86.3353,85.9523,86.2395,875426.0
2020-04-29 09:40:00,90.04,90.72,89.99,90.7,381627.0,86.2204,86.8715,86.1725,86.8524,381627.0
2020-04-29 09:50:00,90.69,90.84,90.66,90.78,208908.0,86.8428,86.9865,86.8141,86.929,208908.0
2020-04-29 10:00:00,90.77,90.8,90.62,90.63,261964.0,86.9194,86.9481,86.7758,86.7854,261964.0
2020-04-29 10:10:00,90.62,90.95,90.5,90.92,232487.0,86.7758,87.0918,86.6609,87.0631,232487.0
2020-04-29 10:20:00,90.92,91.2,90.89,91.16,190779.0,87.0631,87.3312,87.0343,87.2929,190779.0
2020-04-29 10:30:00,91.17,91.33,91.09,91.15,223381.0,87.3025,87.4557,87.2258,87.2833,223381.0
2020-04-29 10:40:00,91.15,91.21,91.02,91.09,133719.0,87.2833,87.3408,87.1588,87.2258,133719.0
2020-04-29 10:50:00,91.09,91.24,91.08,91.12,143806.0,87.2258,87.3695,87.2163,87.2546,143806.0
2020-04-29 11:00:00,91.14,91.18,90.99,91.14,127922.0,87.2737,87.312,87.1301,87.2737,127922.0
2020-04-29 11:10:00,91.13,91.32,91.13,91.26,170484.0,87.2641,87.4461,87.2641,87.3886,170484.0
2020-04-29 11:20:00,91.26,91.34,91.23,91.28,191210.0,87.3886,87.4652,87.3599,87.4078,191210.0
2020-04-29 11:30:00,91.27,91.35,91.15,91.17,153022.0,87.3982,87.4748,87.2833,87.3025,153022.0
2020-04-29 11:40:00,91.18,91.24,91.08,91.23,122073.0,87.312,87.3695,87.2163,87.3599,122073.0
2020-04-29 11:50:00,91.22,91.35,91.2,91.21,218956.0,87.3503,87.4748,87.3312,87.3408,218956.0
2020-04-29 12:00:00,91.22,91.39,91.22,91.36,127615.0,87.3503,87.5131,87.3503,87.4844,127615.0
2020-04-29 12:10:00,91.37,91.45,91.33,91.37,140256.0,87.494,87.5706,87.4557,87.494,140256.0
2020-04-29 12:20:00,91.37,91.5,91.35,91.49,116068.0,87.494,87.6185,87.4748,87.6089,116068.0
2020-04-29 12:30:00,91.5,91.64,91.45,91.6,188880.0,87.6185,87.7525,87.5706,87.7142,188880.0
2020-04-29 12:40:00,91.58,91.65,91.54,91.6,124263.0,87.6951,87.7621,87.6568,87.7142,124263.0
2020-04-29 12:50:00,91.6,91.66,91.46,91.51,176014.0,87.7142,87.7717,87.5802,87.628,176014.0
2020-04-29 13:00:00,91.52,91.69,91.52,91.65,244492.0,87.6376,87.8004,87.6376,87.7621,244492.0
2020-04-29 13:10:00,91.65,91.71,91.6,91.7,86234.0,87.7621,87.8195,87.7142,87.81,86234.0
2020-04-29 13:20:00,91.69,91.69,91.49,91.5,190992.0,87.8004,87.8004,87.6089,87.6185,190992.0
2020-04-29 13:30:00,91.5,91.54,91.38,91.4,107571.0,87.6185,87.6568,87.5035,87.5227,107571.0
2020-04-29 13:40:00,91.41,91.49,91.35,91.48,111497.0,87.5323,87.6089,87.4748,87.5993,111497.0
2020-04-29 13:50:00,91.47,91.61,91.44,91.55,209571.0,87.5897,87.7238,87.561,87.6663,209571.0
2020-04-29 14:00:00,91.57,91.69,91.29,91.34,275726.0,87.6855,87.8004,87.4174,87.4652,275726.0
2020-04-29 14:10:00,91.34,91.42,91.15,91.24,183538.0,87.4652,87.5418,87.2833,87.3695,183538.0
2020-04-29 14:20:00,91.24,91.48,91.23,91.41,158083.0,87.3695,87.5993,87.3599,87.5323,158083.0
2020-04-29 14:30:00,91.42,91.6,91.29,91.55,243648.0,87.5418,87.7142,87.4174,87.6663,243648.0
2020-04-29 14:40:00,91.56,91.69,91.52,91.57,201273.0,87.6759,87.8004,87.6376,87.6855,201273.0
2020-04-29 14:50:00,91.56,91.81,91.43,91.77,263738.0,87.6759,87.9153,87.5514,87.877,263738.0
2020-04-29 15:00:00,91.77,91.86,91.71,91.82,266120.0,87.877,87.9632,87.8195,87.9249,266120.0
2020-04-29 15:10:00,91.83,91.94,91.75,91.91,257872.0,87.9345,88.0398,87.8578,88.0111,257872.0
2020-04-29 15:20:00,91.91,92.12,91.9,92.09,630430.0,88.0111,88.2122,88.0015,88.1834,630430.0
2020-04-29 15:30:00,92.1,92.1,91.94,92.01,386618.0,88.193,88.193,88.0398,88.1068,386618.0
2020-04-29 15:40:00,92.01,92.14,91.99,92.06,502774.0,88.1068,88.2313,88.0877,88.1547,502774.0
2020-04-29 15:50:00,92.06,92.09,91.73,91.82,1337439.0,88.1547,88.1834,87.8387,87.9249,1337439.0
2020-04-30 09:30:00,92.01,92.01,91.1,91.37,926247.0,88.1068,88.1068,87.2354,87.494,926247.0
2020-04-30 09:40:00,91.37,91.63,91.22,91.56,666702.0,87.494,87.7429,87.3503,87.6759,666702.0
2020-04-30 09:50:00,91.58,91.85,91.47,91.76,430487.0,87.6951,87.9536,87.5897,87.8674,430487.0
2020-04-30 10:00:00,91.77,91.91,91.53,91.67,730204.0,87.877,88.0111,87.6472,87.7812,730204.0
2020-04-30 10:10:00,91.68,91.82,91.52,91.62,458828.0,87.7908,87.9249,87.6376,87.7334,458828.0
2020-04-30 10:20:00,91.63,91.8,91.33,91.75,446568.0,87.7429,87.9057,87.4557,87.8578,446568.0
2020-04-30 10:30:00,91.77,91.84,91.62,91.62,297282.0,87.877,87.944,87.7334,87.7334,297282.0
2020-04-30 10:40:00,91.62,91.65,91.25,91.45,453561.0,87.7334,87.7621,87.3791,87.5706,453561.0
2020-04-30 10:50:00,91.44,91.62,91.33,91.5,296486.0,87.561,87.7334,87.4557,87.6185,296486.0
2020-04-30 11:00:00,91.51,91.88,91.51,91.81,304007.0,87.628,87.9823,87.628,87.9153,304007.0
2020-04-30 11:10:00,91.8,91.82,91.6,91.67,314223.0,87.9057,87.9249,87.7142,87.7812,314223.0
2020-04-30 11:20:00,91.65,91.77,91.56,91.58,294626.0,87.7621,87.877,87.6759,87.6951,294626.0
2020-04-30 11:30:00,91.57,91.68,91.43,91.58,212181.0,87.6855,87.7908,87.5514,87.6951,212181.0
2020-04-30 11:40:00,91.58,91.68,91.29,91.29,233988.0,87.6951,87.7908,87.4174,87.4174,233988.0
2020-04-30 11:50:00,91.3,91.37,91.11,91.12,237002.0,87.4269,87.494,87.245,87.2546,237002.0
2020-04-30 12:00:00,91.12,91.12,90.81,91.0,214334.0,87.2546,87.2546,86.9577,87.1397,214334.0
2020-04-30 12:10:00,91.0,91.12,90.91,90.92,172536.0,87.1397,87.2546,87.0535,87.0631,172536.0
2020-04-30 12:20:00,90.93,90.96,90.8,90.88,108823.0,87.0726,87.1014,86.9481,87.0248,108823.0
2020-04-30 12:30:00,90.86,90.93,90.73,90.93,171129.0,87.0056,87.0726,86.8811,87.0726,171129.0
2020-04-30 12:40:00,90.91,91.07,90.87,91.07,223752.0,87.0535,87.2067,87.0152,87.2067,223752.0
2020-04-30 12:50:00,91.08,91.33,91.04,91.28,203512.0,87.2163,87.4557,87.178,87.4078,203512.0
2020-04-30 13:00:00,91.27,91.28,91.1,91.24,102490.0,87.3982,87.4078,87.2354,87.3695,102490.0
2020-04-30 13:10:00,91.22,91.41,91.14,91.31,179023.0,87.3503,87.5323,87.2737,87.4365,179023.0
2020-04-30 13:20:00,91.32,91.37,91.21,91.24,84337.0,87.4461,87.494,87.3408,87.3695,84337.0
2020-04-30 13:30:00,91.25,91.36,91.16,91.17,275553.0,87.3791,87.4844,87.2929,87.3025,275553.0
2020-04-30 13:40:00,91.17,91.26,91.06,91.23,145094.0,87.3025,87.3886,87.1971,87.3599,145094.0
2020-04-30 13:50:00,91.22,91.32,91.16,91.19,217876.0,87.3503,87.4461,87.2929,87.3216,217876.0
2020-04-30 14:00:00,91.18,91.4,91.07,91.34,225219.0,87.312,87.5227,87.2067,87.4652,225219.0
2020-04-30 14:10:00,91.35,91.48,91.31,91.33,187510.0,87.4748,87.5993,87.4365,87.4557,187510.0
2020-04-30 14:20:00,91.33,91.44,91.28,91.39,102442.0,87.4557,87.561,87.4078,87.5131,102442.0
2020-04-30 14:30:00,91.39,91.47,91.13,91.2,165934.0,87.5131,87.5897,87.2641,87.3312,165934.0
2020-04-30 14:40:00,91.2,91.22,91.07,91.16,145334.0,87.3312,87.3503,87.2067,87.2929,145334.0
2020-04-30 14:50:00,91.16,91.22,90.97,91.08,190252.0,87.2929,87.3503,87.1109,87.2163,190252.0
2020-04-30 15:00:00,91.08,91.32,91.04,91.3,333471.0,87.2163,87.4461,87.178,87.4269,333471.0
2020-04-30 15:10:00,91.3,91.52,91.21,91.47,237662.0,87.4269,87.6376,87.3408,87.5897,237662.0
2020-04-30 15:20:00,91.46,91.67,91.45,91.52,220709.0,87.5802,87.7812,87.5706,87.6376,220709.0
2020-04-30 15:30:00,91.52,91.59,91.3,91.35,336571.0,87.6376,87.7046,87.4269,87.4748,336571.0
2020-04-30 15:40:00,91.35,91.37,91.18,91.2,597627.0,87.4748,87.494,87.312,87.3312,597627.0
2020-04-30 15:50:00,91.2,91.62,91.11,91.42,1940133.0,87.3312,87.7334,87.245,87.5418,1940133.0
2020-05-01 09:30:00,89.4,90.09,89.3,89.93,601623.0,85.6075,86.2683,85.5118,86.1151,601623.0
2020-05-01 09:40:00,89.94,90.1,89.71,90.1,401303.0,86.1246,86.2778,85.9044,86.2778,401303.0
2020-05-01 09:50:00,90.08,90.16,89.82,90.15,343371.0,86.2587,86.3353,86.0097,86.3257,343371.0
2020-05-01 10:00:00,90.18,90.65,90.09,90.49,428846.0,86.3544,86.8045,86.2683,86.6513,428846.0
2020-05-01 10:10:00,90.5,90.5,89.99,90.06,385769.0,86.6609,86.6609,86.1725,86.2395,385769.0
2020-05-01 10:20:00,90.05,90.17,89.89,90.15,236611.0,86.23,86.3449,86.0768,86.3257,236611.0
2020-05-01 10:30:00,90.13,90.34,89.93,90.22,191873.0,86.3066,86.5077,86.1151,86.3928,191873.0
2020-05-01 10:40:00,90.22,90.32,90.09,90.22,124041.0,86.3928,86.4885,86.2683,86.3928,124041.0
2020-05-01 10:50:00,90.24,90.57,90.18,90.41,177828.0,86.4119,86.7279,86.3544,86.5747,177828.0
2020-05-01 11:00:00,90.41,90.41,90.17,90.27,177820.0,86.5747,86.5747,86.3449,86.4406,177820.0
2020-05-01 11:10:00,90.27,90.31,90.02,90.03,184153.0,86.4406,86.4789,86.2012,86.2108,184153.0
2020-05-01 11:20:00,90.02,90.1,89.87,89.87,197306.0,86.2012,86.2778,86.0576,86.0576,197306.0
2020-05-01 11:30:00,89.87,89.88,89.69,89.87,244357.0,86.0576,86.0672,85.8852,86.0576,244357.0
2020-05-01 11:40:00,89.87,89.88,89.44,89.48,200082.0,86.0576,86.0672,85.6458,85.6841,200082.0
2020-05-01 11:50:00,89.48,89.48,89.27,89.36,279520.0,85.6841,85.6841,85.4831,85.5692,279520.0
2020-05-01 12:00:00,89.35,89.35,89.08,89.17,188137.0,85.5597,85.5597,85.3011,85.3873,188137.0
2020-05-01 12:10:00,89.17,89.38,89.17,89.32,178484.0,85.3873,85.5884,85.3873,85.5309,178484.0
2020-05-01 12:20:00,89.33,89.42,89.14,89.14,234853.0,85.5405,85.6267,85.3586,85.3586,234853.0
2020-05-01 12:30:00,89.13,89.26,88.96,88.96,212082.0,85.349,85.4735,85.1862,85.1862,212082.0
2020-05-01 12:40:00,88.96,89.0,88.72,88.91,205608.0,85.1862,85.2245,84.9564,85.1383,205608.0
2020-05-01 12:50:00,88.93,89.05,88.89,88.97,367936.0,85.1575,85.2724,85.1192,85.1958,367936.0
2020-05-01 13:00:00,88.96,89.14,88.95,89.01,221646.0,85.1862,85.3586,85.1766,85.2341,221646.0
2020-05-01 13:10:00,89.01,89.05,88.65,88.77,131345.0,85.2341,85.2724,84.8894,85.0043,131345.0
2020-05-01 13:20:00,88.77,88.93,88.72,88.92,164896.0,85.0043,85.1575,84.9564,85.1479,164896.0
2020-05-01 13:30:00,88.91,88.96,88.73,88.75,164636.0,85.1383,85.1862,84.966,84.9851,164636.0
2020-05-01 13:40:00,88.75,88.88,88.71,88.83,182576.0,84.9851,85.1096,84.9468,85.0617,182576.0
2020-05-01 13:50:00,88.82,88.92,88.75,88.85,120054.0,85.0521,85.1479,84.9851,85.0809,120054.0
2020-05-01 14:00:00,88.85,88.96,88.73,88.79,166769.0,85.0809,85.1862,84.966,85.0234,166769.0
2020-05-01 14:10:00,88.79,88.83,88.68,88.8,127166.0,85.0234,85.0617,84.9181,85.033,127166.0
2020-05-01 14:20:00,88.81,89.06,88.8,89.06,348738.0,85.0426,85.282,85.033,85.282,348738.0
2020-05-01 14:30:00,89.06,89.06,88.91,89.04,128832.0,85.282,85.282,85.1383,85.2628,128832.0
2020-05-01 14:40:00,89.03,89.07,88.87,89.01,164970.0,85.2532,85.2915,85.1,85.2341,164970.0
2020-05-01 14:50:00,89.01,89.11,88.89,89.09,138472.0,85.2341,85.3298,85.1192,85.3107,138472.0
2020-05-01 15:00:00,89.09,89.27,89.02,89.09,200063.0,85.3107,85.4831,85.2437,85.3107,200063.0
2020-05-01 15:10:00,89.1,89.38,89.05,89.28,249008.0,85.3203,85.5884,85.2724,85.4926,249008.0
2020-05-01 15:20:00,89.29,89.33,88.97,89.02,497254.0,85.5022,85.5405,85.1958,85.2437,497254.0
2020-05-01 15:30:00,89.02,89.1,88.77,88.89,340947.0,85.2437,85.3203,85.0043,85.1192,340947.0
2020-05-01 15:40:00,88.9,89.02,88.74,88.95,396248.0,85.1287,85.2437,84.9755,85.1766,396248.0
2020-05-01 15:50:00,88.95,88.97,88.56,88.88,1292340.0,85.1766,85.1958,84.8032,85.1096,1292340.0
2020-05-04 09:30:00,88.49,88.52,88.08,88.32,838472.0,84.7361,84.7649,84.3435,84.5734,838472.0
2020-05-04 09:40:00,88.31,88.57,88.21,88.54,383419.0,84.5638,84.8127,84.468,84.784,383419.0
2020-05-04 09:50:00,88.57,88.84,88.53,88.8,328631.0,84.8127,85.0713,84.7744,85.033,328631.0
2020-05-04 10:00:00,88.81,89.21,88.76,89.04,398769.0,85.0426,85.4256,84.9947,85.2628,398769.0
2020-05-04 10:10:00,89.04,89.35,88.97,89.23,320379.0,85.2628,85.5597,85.1958,85.4448,320379.0
2020-05-04 10:20:00,89.24,89.24,89.04,89.14,212488.0,85.4543,85.4543,85.2628,85.3586,212488.0
2020-05-04 10:30:00,89.13,89.2,88.97,89.09,230624.0,85.349,85.416,85.1958,85.3107,230624.0
2020-05-04 10:40:00,89.09,89.37,89.03,89.24,297426.0,85.3107,85.5788,85.2532,85.4543,297426.0
2020-05-04 10:50:00,89.25,89.27,89.07,89.13,277525.0,85.4639,85.4831,85.2915,85.349,277525.0
2020-05-04 11:00:00,89.13,89.45,89.07,89.38,313901.0,85.349,85.6554,85.2915,85.5884,313901.0
2020-05-04 11:10:00,89.38,89.52,89.31,89.39,257405.0,85.5884,85.7224,85.5214,85.598,257405.0
2020-05-04 11:20:00,89.39,89.56,89.26,89.28,249289.0,85.598,85.7608,85.4735,85.4926,249289.0
2020-05-04 11:30:00,89.29,89.56,89.24,89.55,107923.0,85.5022,85.7608,85.4543,85.7512,107923.0
2020-05-04 11:40:00,89.54,89.63,89.49,89.6,138093.0,85.7416,85.8278,85.6937,85.7991,138093.0
2020-05-04 11:50:00,89.6,89.64,89.48,89.52,96644.0,85.7991,85.8374,85.6841,85.7224,96644.0
2020-05-04 12:00:00,89.51,89.65,89.5,89.53,71819.0,85.7129,85.8469,85.7033,85.732,71819.0
2020-05-04 12:10:00,89.55,89.55,89.34,89.38,69845.0,85.7512,85.7512,85.5501,85.5884,69845.0
2020-05-04 12:20:00,89.39,89.47,89.36,89.41,51598.0,85.598,85.6746,85.5692,85.6171,51598.0
2020-05-04 12:30:00,89.42,89.45,89.01,89.05,88109.0,85.6267,85.6554,85.2341,85.2724,88109.0
2020-05-04 12:40:00,89.06,89.11,89.03,89.05,124312.0,85.282,85.3298,85.2532,85.2724,124312.0
2020-05-04 12:50:00,89.05,89.1,88.91,89.0,96146.0,85.2724,85.3203,85.1383,85.2245,96146.0
2020-05-04 13:00:00,89.0,89.17,88.92,89.13,337298.0,85.2245,85.3873,85.1479,85.349,337298.0
2020-05-04 13:10:00,89.12,89.12,88.72,88.85,281732.0,85.3394,85.3394,84.9564,85.0809,281732.0
2020-05-04 13:20:00,88.85,88.93,88.82,88.92,234437.0,85.0809,85.1575,85.0521,85.1479,234437.0
2020-05-04 13:30:00,88.94,89.06,88.94,89.01,82253.0,85.1671,85.282,85.1671,85.2341,82253.0
2020-05-04 13:40:00,89.01,89.14,88.97,89.12,89616.0,85.2341,85.3586,85.1958,85.3394,89616.0
2020-05-04 13:50:00,89.12,89.29,89.1,89.28,93103.0,85.3394,85.5022,85.3203,85.4926,93103.0
2020-05-04 14:00:00,89.28,89.31,89.13,89.16,196983.0,85.4926,85.5214,85.349,85.3777,196983.0
2020-05-04 14:10:00,89.15,89.34,89.14,89.31,119647.0,85.3681,85.5501,85.3586,85.5214,119647.0
2020-05-04 14:20:00,89.31,89.33,89.19,89.25,110660.0,85.5214,85.5405,85.4064,85.4639,110660.0
2020-05-04 14:30:00,89.25,89.36,89.09,89.1,152699.0,85.4639,85.5692,85.3107,85.3203,152699.0
2020-05-04 14:40:00,89.1,89.39,89.08,89.39,154094.0,85.3203,85.598,85.3011,85.598,154094.0
2020-05-04 14:50:00,89.41,89.63,89.38,89.58,587566.0,85.6171,85.8278,85.5884,85.7799,587566.0
2020-05-04 15:00:00,89.58,89.64,89.52,89.64,130205.0,85.7799,85.8374,85.7224,85.8374,130205.0
2020-05-04 15:10:00,89.65,89.82,89.64,89.79,207894.0,85.8469,86.0097,85.8374,85.981,207894.0
2020-05-04 15:20:00,89.79,89.89,89.69,89.86,222258.0,85.981,86.0768,85.8852,86.048,222258.0
2020-05-04 15:30:00,89.86,90.0,89.81,89.91,274262.0,86.048,86.1821,86.0001,86.0959,274262.0
2020-05-04 15:40:00,89.92,90.04,89.9,89.98,237759.0,86.1055,86.2204,86.0863,86.1629,237759.0
2020-05-04 15:50:00,89.97,90.17,89.82,90.06,872686.0,86.1534,86.3449,86.0097,86.2395,872686.0
2020-05-05 09:30:00,91.1,91.48,90.95,91.3,664376.0,87.2354,87.5993,87.0918,87.4269,664376.0
2020-05-05 09:40:00,91.31,91.67,91.29,91.65,410540.0,87.4365,87.7812,87.4174,87.7621,410540.0
2020-05-05 09:50:00,91.67,91.83,91.57,91.82,315305.0,87.7812,87.9345,87.6855,87.9249,315305.0
2020-05-05 10:00:00,91.83,91.97,91.72,91.84,266294.0,87.9345,88.0685,87.8291,87.944,266294.0
2020-05-05 10:10:00,91.85,91.85,91.57,91.76,229841.0,87.9536,87.9536,87.6855,87.8674,229841.0
2020-05-05 10:20:00,91.77,91.83,91.56,91.62,191469.0,87.877,87.9345,87.6759,87.7334,191469.0
2020-05-05 10:30:00,91.63,91.74,91.6,91.7,111898.0,87.7429,87.8483,87.7142,87.81,111898.0
2020-05-05 10:40:00,91.7,91.82,91.56,91.68,111903.0,87.81,87.9249,87.6759,87.7908,111903.0
2020-05-05 10:50:00,91.71,91.83,91.63,91.78,74833.0,87.8195,87.9345,87.7429,87.8866,74833.0
2020-05-05 11:00:00,91.82,91.85,91.75,91.78,120575.0,87.9249,87.9536,87.8578,87.8866,120575.0
2020-05-05 11:10:00,91.78,91.83,91.7,91.83,92756.0,87.8866,87.9345,87.81,87.9345,92756.0
2020-05-05 11:20:00,91.84,91.99,91.82,91.91,135480.0,87.944,88.0877,87.9249,88.0111,135480.0
2020-05-05 11:30:00,91.91,91.95,91.84,91.87,198031.0,88.0111,88.0494,87.944,87.9728,198031.0
2020-05-05 11:40:00,91.87,92.02,91.87,92.01,123799.0,87.9728,88.1164,87.9728,88.1068,123799.0
2020-05-05 11:50:00,92.01,92.08,91.98,92.08,74634.0,88.1068,88.1738,88.0781,88.1738,74634.0
2020-05-05 12:00:00,92.07,92.19,92.06,92.16,114157.0,88.1643,88.2792,88.1547,88.2505,114157.0
2020-05-05 12:10:00,92.15,92.21,92.13,92.17,144286.0,88.2409,88.2983,88.2217,88.26,144286.0
2020-05-05 12:20:00,92.17,92.18,91.93,91.95,146343.0,88.26,88.2696,88.0302,88.0494,146343.0
2020-05-05 12:30:00,91.95,92.03,91.91,92.0,125829.0,88.0494,88.126,88.0111,88.0972,125829.0
2020-05-05 12:40:00,92.0,92.0,91.84,91.97,92232.0,88.0972,88.0972,87.944,88.0685,92232.0
2020-05-05 12:50:00,91.97,92.05,91.92,91.98,94849.0,88.0685,88.1451,88.0206,88.0781,94849.0
2020-05-05 13:00:00,91.98,92.06,91.88,91.95,100941.0,88.0781,88.1547,87.9823,88.0494,100941.0
2020-05-05 13:10:00,91.95,92.08,91.89,92.04,85504.0,88.0494,88.1738,87.9919,88.1355,85504.0
2020-05-05 13:20:00,92.03,92.16,91.96,92.14,155917.0,88.126,88.2505,88.0589,88.2313,155917.0
2020-05-05 13:30:00,92.14,92.19,92.13,92.15,77635.0,88.2313,88.2792,88.2217,88.2409,77635.0
2020-05-05 13:40:00,92.15,92.26,92.12,92.25,60248.0,88.2409,88.3462,88.2122,88.3366,60248.0
2020-05-05 13:50:00,92.25,92.29,92.22,92.27,101137.0,88.3366,88.3749,88.3079,88.3558,101137.0
2020-05-05 14:00:00,92.26,92.28,92.18,92.23,74273.0,88.3462,88.3654,88.2696,88.3175,74273.0
2020-05-05 14:10:00,92.23,92.36,92.2,92.34,121304.0,88.3175,88.442,88.2888,88.4228,121304.0
2020-05-05 14:20:00,92.34,92.4,92.3,92.39,107791.0,88.4228,88.4803,88.3845,88.4707,107791.0
2020-05-05 14:30:00,92.39,92.39,92.23,92.23,114897.0,88.4707,88.4707,88.3175,88.3175,114897.0
2020-05-05 14:40:00,92.23,92.34,92.18,92.34,95231.0,88.3175,88.4228,88.2696,88.4228,95231.0
2020-05-05 14:50:00,92.34,92.48,92.34,92.48,104811.0,88.4228,88.5569,88.4228,88.5569,104811.0
2020-05-05 15:00:00,92.47,92.47,92.4,92.45,152815.0,88.5473,88.5473,88.4803,88.5282,152815.0
2020-05-05 15:10:00,92.45,92.48,91.98,91.98,284865.0,88.5282,88.5569,88.0781,88.0781,284865.0
2020-05-05 15:20:00,91.97,92.13,91.63,91.67,334560.0,88.0685,88.2217,87.7429,87.7812,334560.0
2020-05-05 15:30:00,91.66,91.73,91.04,91.2,440521.0,87.7717,87.8387,87.178,87.3312,440521.0
2020-05-05 15:40:00,91.19,91.41,91.03,91.39,410382.0,87.3216,87.5323,87.1684,87.5131,410382.0
2020-05-05 15:50:00,91.39,91.72,91.28,91.33,866915.0,87.5131,87.8291,87.4078,87.4557,866915.0
2020-05-06 09:30:00,92.19,92.74,92.07,92.45,673450.0,88.2792,88.8059,88.1643,88.5282,673450.0
2020-05-06 09:40:00,92.47,92.67,92.36,92.51,286411.0,88.5473,88.7388,88.442,88.5856,286411.0
2020-05-06 09:50:00,92.5,92.66,91.99,92.19,245803.0,88.576,88.7292,88.0877,88.2792,245803.0
2020-05-06 10:00:00,92.19,92.24,91.67,91.69,165861.0,88.2792,88.3271,87.7812,87.8004,165861.0
2020-05-06 10:10:00,91.71,91.96,91.62,91.86,202814.0,87.8195,88.0589,87.7334,87.9632,202814.0
2020-05-06 10:20:00,91.86,92.17,91.77,92.14,279623.0,87.9632,88.26,87.877,88.2313,279623.0
2020-05-06 10:30:00,92.11,92.35,92.09,92.26,135765.0,88.2026,88.4324,88.1834,88.3462,135765.0
2020-05-06 10:40:00,92.26,92.72,92.17,92.63,194478.0,88.3462,88.7867,88.26,88.7005,194478.0
2020-05-06 10:50:00,92.65,92.75,92.54,92.54,133853.0,88.7197,88.8154,88.6143,88.6143,133853.0
2020-05-06 11:00:00,92.55,92.73,92.51,92.62,190363.0,88.6239,88.7963,88.5856,88.6909,190363.0
2020-05-06 11:10:00,92.64,92.73,92.46,92.5,146398.0,88.7101,88.7963,88.5377,88.576,146398.0
2020-05-06 11:20:00,92.51,92.54,92.28,92.5,153586.0,88.5856,88.6143,88.3654,88.576,153586.0
2020-05-06 11:30:00,92.51,92.65,92.43,92.63,152081.0,88.5856,88.7197,88.509,88.7005,152081.0
2020-05-06 11:40:00,92.63,92.68,92.37,92.41,347521.0,88.7005,88.7484,88.4515,88.4899,347521.0
2020-05-06 11:50:00,92.4,92.52,92.25,92.5,160452.0,88.4803,88.5952,88.3366,88.576,160452.0
2020-05-06 12:00:00,92.49,92.59,92.4,92.49,94494.0,88.5665,88.6622,88.4803,88.5665,94494.0
2020-05-06 12:10:00,92.49,92.67,92.43,92.66,118612.0,88.5665,88.7388,88.509,88.7292,118612.0
2020-05-06 12:20:00,92.65,92.66,92.53,92.59,124189.0,88.7197,88.7292,88.6048,88.6622,124189.0
2020-05-06 12:30:00,92.58,92.74,92.55,92.68,78131.0,88.6526,88.8059,88.6239,88.7484,78131.0
2020-05-06 12:40:00,92.69,92.77,92.59,92.73,107857.0,88.758,88.8346,88.6622,88.7963,107857.0
2020-05-06 12:50:00,92.73,92.82,92.66,92.68,139610.0,88.7963,88.8825,88.7292,88.7484,139610.0
2020-05-06 13:00:00,92.7,92.74,92.55,92.58,95968.0,88.7675,88.8059,88.6239,88.6526,95968.0
2020-05-06 13:10:00,92.59,92.73,92.54,92.73,111649.0,88.6622,88.7963,88.6143,88.7963,111649.0
2020-05-06 13:20:00,92.72,92.75,92.44,92.68,210158.0,88.7867,88.8154,88.5186,88.7484,210158.0
2020-05-06 13:30:00,92.69,92.87,92.66,92.82,118057.0,88.758,88.9303,88.7292,88.8825,118057.0
2020-05-06 13:40:00,92.82,92.89,92.77,92.81,125946.0,88.8825,88.9495,88.8346,88.8729,125946.0
2020-05-06 13:50:00,92.82,92.92,92.76,92.76,128016.0,88.8825,88.9782,88.825,88.825,128016.0
2020-05-06 14:00:00,92.75,92.75,92.54,92.64,177419.0,88.8154,88.8154,88.6143,88.7101,177419.0
2020-05-06 14:10:00,92.63,92.66,92.44,92.59,119950.0,88.7005,88.7292,88.5186,88.6622,119950.0
2020-05-06 14:20:00,92.59,92.74,92.53,92.53,119022.0,88.6622,88.8059,88.6048,88.6048,119022.0
2020-05-06 14:30:00,92.53,92.68,92.45,92.62,164020.0,88.6048,88.7484,88.5282,88.6909,164020.0
2020-05-06 14:40:00,92.63,92.74,92.52,92.72,135395.0,88.7005,88.8059,88.5952,88.7867,135395.0
2020-05-06 14:50:00,92.72,92.72,92.49,92.52,135670.0,88.7867,88.7867,88.5665,88.5952,135670.0
2020-05-06 15:00:00,92.52,92.61,92.4,92.6,193661.0,88.5952,88.6814,88.4803,88.6718,193661.0
2020-05-06 15:10:00,92.59,92.66,92.49,92.64,152120.0,88.6622,88.7292,88.5665,88.7101,152120.0
2020-05-06 15:20:00,92.64,92.71,92.55,92.59,230192.0,88.7101,88.7771,88.6239,88.6622,230192.0
2020-05-06 15:30:00,92.59,92.59,92.13,92.22,335568.0,88.6622,88.6622,88.2217,88.3079,335568.0
2020-05-06 15:40:00,92.22,92.27,91.93,91.96,386725.0,88.3079,88.3558,88.0302,88.0589,386725.0
2020-05-06 15:50:00,91.95,92.25,91.8,92.04,674554.0,88.0494,88.3366,87.9057,88.1355,674554.0
2020-05-07 09:30:00,93.28,93.79,93.28,93.36,1004256.0,89.3229,89.8113,89.3229,89.3996,1004256.0
2020-05-07 09:40:00,93.35,93.56,93.26,93.4,413205.0,89.39,89.5911,89.3038,89.4379,413205.0
2020-05-07 09:50:00,93.41,93.69,93.31,93.65,449068.0,89.4474,89.7156,89.3517,89.6772,449068.0
2020-05-07 10:00:00,93.64,93.7,93.29,93.43,286068.0,89.6677,89.7251,89.3325,89.4666,286068.0
2020-05-07 10:10:00,93.44,93.44,93.15,93.3,344918.0,89.4762,89.4762,89.1985,89.3421,344918.0
2020-05-07 10:20:00,93.3,93.51,93.24,93.45,307163.0,89.3421,89.5432,89.2846,89.4857,307163.0
2020-05-07 10:30:00,93.45,93.58,93.34,93.36,193500.0,89.4857,89.6102,89.3804,89.3996,193500.0
2020-05-07 10:40:00,93.37,93.57,93.15,93.15,264978.0,89.4091,89.6006,89.1985,89.1985,264978.0
2020-05-07 10:50:00,93.14,93.36,93.14,93.26,285711.0,89.1889,89.3996,89.1889,89.3038,285711.0
2020-05-07 11:00:00,93.29,93.5,93.24,93.48,182797.0,89.3325,89.5336,89.2846,89.5145,182797.0
2020-05-07 11:10:00,93.47,93.67,93.44,93.63,142432.0,89.5049,89.6964,89.4762,89.6581,142432.0
2020-05-07 11:20:00,93.63,93.63,93.44,93.52,178359.0,89.6581,89.6581,89.4762,89.5528,178359.0
2020-05-07 11:30:00,93.52,93.62,93.44,93.5,170049.0,89.5528,89.6485,89.4762,89.5336,170049.0
2020-05-07 11:40:00,93.5,93.92,93.5,93.83,272795.0,89.5336,89.9358,89.5336,89.8496,272795.0
2020-05-07 11:50:00,93.84,93.84,93.73,93.78,124339.0,89.8592,89.8592,89.7539,89.8017,124339.0
2020-05-07 12:00:00,93.79,93.85,93.69,93.69,150827.0,89.8113,89.8688,89.7156,89.7156,150827.0
2020-05-07 12:10:00,93.69,93.81,93.66,93.77,104211.0,89.7156,89.8305,89.6868,89.7922,104211.0
2020-05-07 12:20:00,93.76,93.86,93.68,93.78,167482.0,89.7826,89.8783,89.706,89.8017,167482.0
2020-05-07 12:30:00,93.78,93.82,93.62,93.71,126653.0,89.8017,89.84,89.6485,89.7347,126653.0
2020-05-07 12:40:00,93.71,93.76,93.63,93.66,164645.0,89.7347,89.7826,89.6581,89.6868,164645.0
2020-05-07 12:50:00,93.68,93.78,93.62,93.77,170735.0,89.706,89.8017,89.6485,89.7922,170735.0
2020-05-07 13:00:00,93.77,93.85,93.76,93.83,185800.0,89.7922,89.8688,89.7826,89.8496,185800.0
2020-05-07 13:10:00,93.83,93.94,93.81,93.86,131833.0,89.8496,89.9549,89.8305,89.8783,131833.0
2020-05-07 13:20:00,93.86,93.93,93.78,93.8,138464.0,89.8783,89.9454,89.8017,89.8209,138464.0
2020-05-07 13:30:00,93.81,93.91,93.79,93.8,108981.0,89.8305,89.9262,89.8113,89.8209,108981.0
2020-05-07 13:40:00,93.81,93.86,93.75,93.8,175482.0,89.8305,89.8783,89.773,89.8209,175482.0
2020-05-07 13:50:00,93.81,93.82,93.63,93.74,133486.0,89.8305,89.84,89.6581,89.7634,133486.0
2020-05-07 14:00:00,93.73,93.75,93.67,93.69,81931.0,89.7539,89.773,89.6964,89.7156,81931.0
2020-05-07 14:10:00,93.69,93.78,93.65,93.65,108896.0,89.7156,89.8017,89.6772,89.6772,108896.0
2020-05-07 14:20:00,93.64,93.66,93.43,93.54,157254.0,89.6677,89.6868,89.4666,89.5719,157254.0
2020-05-07 14:30:00,93.55,93.61,93.51,93.6,87288.0,89.5815,89.6389,89.5432,89.6294,87288.0
2020-05-07 14:40:00,93.59,93.59,93.4,93.53,113544.0,89.6198,89.6198,89.4379,89.5623,113544.0
2020-05-07 14:50:00,93.52,93.59,93.42,93.56,110729.0,89.5528,89.6198,89.457,89.5911,110729.0
2020-05-07 15:00:00,93.56,93.65,93.32,93.64,197536.0,89.5911,89.6772,89.3612,89.6677,197536.0
2020-05-07 15:10:00,93.65,93.69,93.23,93.36,390071.0,89.6772,89.7156,89.2751,89.3996,390071.0
2020-05-07 15:20:00,93.35,93.5,93.31,93.46,137103.0,89.39,89.5336,89.3517,89.4953,137103.0
2020-05-07 15:30:00,93.45,93.48,93.17,93.29,273602.0,89.4857,89.5145,89.2176,89.3325,273602.0
2020-05-07 15:40:00,93.28,93.42,93.22,93.3,302458.0,89.3229,89.457,89.2655,89.3421,302458.0
2020-05-07 15:50:00,93.29,93.47,93.26,93.43,895360.0,89.3325,89.5049,89.3038,89.4666,895360.0
2020-05-08 09:30:00,94.29,94.39,93.75,93.9,447646.0,90.2901,90.3859,89.773,89.9166,447646.0
2020-05-08 09:40:00,93.88,94.18,93.88,94.09,265105.0,89.8975,90.1848,89.8975,90.0986,265105.0
2020-05-08 09:50:00,94.09,94.19,93.98,94.06,252055.0,90.0986,90.1943,89.9932,90.0699,252055.0
2020-05-08 10:00:00,94.09,94.26,94.08,94.11,138868.0,90.0986,90.2614,90.089,90.1177,138868.0
2020-05-08 10:10:00,94.11,94.33,94.06,94.32,429975.0,90.1177,90.3284,90.0699,90.3188,429975.0
2020-05-08 10:20:00,94.32,94.42,94.25,94.37,173523.0,90.3188,90.4146,90.2518,90.3667,173523.0
2020-05-08 10:30:00,94.38,94.44,94.3,94.39,172045.0,90.3763,90.4337,90.2997,90.3859,172045.0
2020-05-08 10:40:00,94.4,94.45,94.19,94.2,117878.0,90.3954,90.4433,90.1943,90.2039,117878.0
2020-05-08 10:50:00,94.21,94.27,94.1,94.23,90669.0,90.2135,90.2709,90.1082,90.2326,90669.0
2020-05-08 11:00:00,94.25,94.33,94.06,94.31,159559.0,90.2518,90.3284,90.0699,90.3093,159559.0
2020-05-08 11:10:00,94.31,94.37,94.21,94.26,105776.0,90.3093,90.3667,90.2135,90.2614,105776.0
2020-05-08 11:20:00,94.25,94.35,94.17,94.33,147434.0,90.2518,90.3476,90.1752,90.3284,147434.0
2020-05-08 11:30:00,94.32,94.49,94.31,94.45,109755.0,90.3188,90.4816,90.3093,90.4433,109755.0
2020-05-08 11:40:00,94.46,94.57,94.43,94.5,138593.0,90.4529,90.5582,90.4242,90.4912,138593.0
2020-05-08 11:50:00,94.51,94.6,94.5,94.55,127633.0,90.5008,90.5869,90.4912,90.5391,127633.0
2020-05-08 12:00:00,94.56,94.66,94.5,94.59,103498.0,90.5486,90.6444,90.4912,90.5774,103498.0
2020-05-08 12:10:00,94.59,94.62,94.49,94.53,82817.0,90.5774,90.6061,90.4816,90.5199,82817.0
2020-05-08 12:20:00,94.53,94.56,94.48,94.54,77586.0,90.5199,90.5486,90.472,90.5295,77586.0
2020-05-08 12:30:00,94.54,94.63,94.53,94.61,74592.0,90.5295,90.6157,90.5199,90.5965,74592.0
2020-05-08 12:40:00,94.61,94.7,94.6,94.62,122971.0,90.5965,90.6827,90.5869,90.6061,122971.0
2020-05-08 12:50:00,94.63,94.71,94.63,94.71,78691.0,90.6157,90.6923,90.6157,90.6923,78691.0
2020-05-08 13:00:00,94.72,94.73,94.58,94.6,130561.0,90.7019,90.7114,90.5678,90.5869,130561.0
2020-05-08 13:10:00,94.61,94.63,94.5,94.53,78772.0,90.5965,90.6157,90.4912,90.5199,78772.0
2020-05-08 13:20:00,94.54,94.54,94.36,94.4,85921.0,90.5295,90.5295,90.3571,90.3954,85921.0
2020-05-08 13:30:00,94.4,94.44,94.32,94.35,106314.0,90.3954,90.4337,90.3188,90.3476,106314.0
2020-05-08 13:40:00,94.36,94.39,94.1,94.16,129556.0,90.3571,90.3859,90.1082,90.1656,129556.0
2020-05-08 13:50:00,94.16,94.23,94.1,94.19,192000.0,90.1656,90.2326,90.1082,90.1943,192000.0
2020-05-08 14:00:00,94.19,94.2,94.01,94.1,134131.0,90.1943,90.2039,90.022,90.1082,134131.0
2020-05-08 14:10:00,94.09,94.34,94.09,94.29,99787.0,90.0986,90.338,90.0986,90.2901,99787.0
2020-05-08 14:20:00,94.3,94.4,94.28,94.36,87953.0,90.2997,90.3954,90.2805,90.3571,87953.0
2020-05-08 14:30:00,94.36,94.4,94.24,94.25,82298.0,90.3571,90.3954,90.2422,90.2518,82298.0
2020-05-08 14:40:00,94.28,94.41,94.25,94.37,84846.0,90.2805,90.405,90.2518,90.3667,84846.0
2020-05-08 14:50:00,94.37,94.42,94.33,94.37,140921.0,90.3667,90.4146,90.3284,90.3667,140921.0
2020-05-08 15:00:00,94.38,94.64,94.36,94.53,268737.0,90.3763,90.6253,90.3571,90.5199,268737.0
2020-05-08 15:10:00,94.52,94.54,94.36,94.49,148342.0,90.5103,90.5295,90.3571,90.4816,148342.0
2020-05-08 15:20:00,94.48,94.57,94.46,94.56,111870.0,90.472,90.5582,90.4529,90.5486,111870.0
2020-05-08 15:30:00,94.56,94.68,94.52,94.67,281566.0,90.5486,90.6636,90.5103,90.654,281566.0
2020-05-08 15:40:00,94.67,94.83,94.66,94.71,663781.0,90.654,90.8072,90.6444,90.6923,663781.0
2020-05-08 15:50:00,94.71,94.91,94.63,94.76,698697.0,90.6923,90.8838,90.6157,90.7402,698697.0
2020-05-11 09:30:00,94.13,94.5,93.94,94.49,554983.0,90.1369,90.4912,89.9549,90.4816,554983.0
2020-05-11 09:40:00,94.48,94.68,94.42,94.53,285957.0,90.472,90.6636,90.4146,90.5199,285957.0
2020-05-11 09:50:00,94.53,94.71,94.43,94.47,383956.0,90.5199,90.6923,90.4242,90.4625,383956.0
2020-05-11 10:00:00,94.46,94.79,94.43,94.75,224821.0,90.4529,90.7689,90.4242,90.7306,224821.0
2020-05-11 10:10:00,94.73,94.81,94.56,94.65,215498.0,90.7114,90.788,90.5486,90.6348,215498.0
2020-05-11 10:20:00,94.64,94.84,94.61,94.79,153743.0,90.6253,90.8168,90.5965,90.7689,153743.0
2020-05-11 10:30:00,94.77,94.88,94.62,94.8,184413.0,90.7497,90.8551,90.6061,90.7785,184413.0
2020-05-11 10:40:00,94.8,95.03,94.77,95.02,135302.0,90.7785,90.9987,90.7497,90.9891,135302.0
2020-05-11 10:50:00,95.01,95.01,94.79,94.82,107595.0,90.9796,90.9796,90.7689,90.7976,107595.0
2020-05-11 11:00:00,94.82,94.95,94.81,94.89,163288.0,90.7976,90.9221,90.788,90.8646,163288.0
2020-05-11 11:10:00,94.87,95.02,94.79,94.99,104799.0,90.8455,90.9891,90.7689,90.9604,104799.0
2020-05-11 11:20:00,94.99,95.15,94.96,95.15,173527.0,90.9604,91.1136,90.9317,91.1136,173527.0
2020-05-11 11:30:00,95.15,95.19,95.08,95.12,133920.0,91.1136,91.1519,91.0466,91.0849,133920.0
2020-05-11 11:40:00,95.13,95.18,95.08,95.14,133663.0,91.0945,91.1423,91.0466,91.104,133663.0
2020-05-11 11:50:00,95.12,95.18,95.07,95.17,141931.0,91.0849,91.1423,91.037,91.1328,141931.0
2020-05-11 12:00:00,95.16,95.21,95.03,95.05,166123.0,91.1232,91.1711,90.9987,91.0179,166123.0
2020-05-11 12:10:00,95.04,95.2,95.03,95.17,132121.0,91.0083,91.1615,90.9987,91.1328,132121.0
2020-05-11 12:20:00,95.17,95.29,95.16,95.28,250042.0,91.1328,91.2477,91.1232,91.2381,250042.0
2020-05-11 12:30:00,95.28,95.3,95.23,95.26,371316.0,91.2381,91.2573,91.1902,91.2189,371316.0
2020-05-11 12:40:00,95.26,95.28,95.15,95.17,177279.0,91.2189,91.2381,91.1136,91.1328,177279.0
2020-05-11 12:50:00,95.17,95.32,95.15,95.31,347417.0,91.1328,91.2764,91.1136,91.2668,347417.0
2020-05-11 13:00:00,95.31,95.51,95.25,95.51,227386.0,91.2668,91.4583,91.2094,91.4583,227386.0
2020-05-11 13:10:00,95.52,95.58,95.49,95.58,217534.0,91.4679,91.5254,91.4392,91.5254,217534.0
2020-05-11 13:20:00,95.58,95.67,95.54,95.65,200942.0,91.5254,91.6116,91.4871,91.5924,200942.0
2020-05-11 13:30:00,95.65,95.81,95.65,95.81,215812.0,91.5924,91.7456,91.5924,91.7456,215812.0
2020-05-11 13:40:00,95.8,95.83,95.62,95.64,240753.0,91.736,91.7648,91.5637,91.5828,240753.0
2020-05-11 13:50:00,95.64,95.74,95.64,95.68,176703.0,91.5828,91.6786,91.5828,91.6211,176703.0
2020-05-11 14:00:00,95.68,95.71,95.51,95.58,248572.0,91.6211,91.6499,91.4583,91.5254,248572.0
2020-05-11 14:10:00,95.59,95.62,95.52,95.6,183408.0,91.535,91.5637,91.4679,91.5445,183408.0
2020-05-11 14:20:00,95.62,95.72,95.5,95.56,207110.0,91.5637,91.6594,91.4488,91.5062,207110.0
2020-05-11 14:30:00,95.55,95.79,95.54,95.78,121747.0,91.4966,91.7265,91.4871,91.7169,121747.0
2020-05-11 14:40:00,95.78,95.79,95.69,95.78,138685.0,91.7169,91.7265,91.6307,91.7169,138685.0
2020-05-11 14:50:00,95.79,95.85,95.77,95.79,108698.0,91.7265,91.7839,91.7073,91.7265,108698.0
2020-05-11 15:00:00,95.79,95.95,95.79,95.93,380176.0,91.7265,91.8797,91.7265,91.8605,380176.0
2020-05-11 15:10:00,95.93,95.97,95.79,95.87,325986.0,91.8605,91.8988,91.7265,91.8031,325986.0
2020-05-11 15:20:00,95.87,95.88,95.68,95.74,260446.0,91.8031,91.8126,91.6211,91.6786,260446.0
2020-05-11 15:30:00,95.74,95.81,95.6,95.71,251519.0,91.6786,91.7456,91.5445,91.6499,251519.0
2020-05-11 15:40:00,95.71,95.77,95.58,95.6,288254.0,91.6499,91.7073,91.5254,91.5445,288254.0
2020-05-11 15:50:00,95.6,95.71,95.41,95.43,779964.0,91.5445,91.6499,91.3626,91.3817,779964.0
2020-05-12 09:30:00,95.8,96.07,95.18,95.43,571697.0,91.736,91.9946,91.1423,91.3817,571697.0
2020-05-12 09:40:00,95.44,95.63,95.23,95.25,360338.0,91.3913,91.5733,91.1902,91.2094,360338.0
2020-05-12 09:50:00,95.23,95.29,94.84,95.26,346161.0,91.1902,91.2477,90.8168,91.2189,346161.0
2020-05-12 10:00:00,95.28,95.36,95.07,95.1,229404.0,91.2381,91.3147,91.037,91.0657,229404.0
2020-05-12 10:10:00,95.13,95.42,94.99,95.42,145266.0,91.0945,91.3722,90.9604,91.3722,145266.0
2020-05-12 10:20:00,95.42,95.49,95.24,95.31,135949.0,91.3722,91.4392,91.1998,91.2668,135949.0
2020-05-12 10:30:00,95.3,95.6,95.24,95.49,218135.0,91.2573,91.5445,91.1998,91.4392,218135.0
2020-05-12 10:40:00,95.5,95.62,95.3,95.35,270002.0,91.4488,91.5637,91.2573,91.3051,270002.0
2020-05-12 10:50:00,95.35,95.7,95.35,95.61,216251.0,91.3051,91.6403,91.3051,91.5541,216251.0
2020-05-12 11:00:00,95.62,95.76,95.55,95.75,176252.0,91.5637,91.6977,91.4966,91.6882,176252.0
2020-05-12 11:10:00,95.75,95.78,95.63,95.69,236619.0,91.6882,91.7169,91.5733,91.6307,236619.0
2020-05-12 11:20:00,95.69,95.82,95.6,95.6,251183.0,91.6307,91.7552,91.5445,91.5445,251183.0
2020-05-12 11:30:00,95.61,95.7,95.46,95.57,231345.0,91.5541,91.6403,91.4105,91.5158,231345.0
2020-05-12 11:40:00,95.58,95.6,95.38,95.39,103947.0,91.5254,91.5445,91.3339,91.3434,103947.0
2020-05-12 11:50:00,95.4,95.59,95.37,95.58,177352.0,91.353,91.535,91.3243,91.5254,177352.0
2020-05-12 12:00:00,95.59,95.7,95.54,95.64,190114.0,91.535,91.6403,91.4871,91.5828,190114.0
2020-05-12 12:10:00,95.65,95.66,95.53,95.65,159829.0,91.5924,91.602,91.4775,91.5924,159829.0
2020-05-12 12:20:00,95.64,95.78,95.62,95.76,109123.0,91.5828,91.7169,91.5637,91.6977,109123.0
2020-05-12 12:30:00,95.75,95.79,95.66,95.77,263421.0,91.6882,91.7265,91.602,91.7073,263421.0
2020-05-12 12:40:00,95.76,95.82,95.71,95.79,288548.0,91.6977,91.7552,91.6499,91.7265,288548.0
2020-05-12 12:50:00,95.78,95.87,95.73,95.84,190916.0,91.7169,91.8031,91.669,91.7743,190916.0
2020-05-12 13:00:00,95.82,95.85,95.59,95.69,159888.0,91.7552,91.7839,91.535,91.6307,159888.0
2020-05-12 13:10:00,95.68,95.68,95.27,95.3,291427.0,91.6211,91.6211,91.2285,91.2573,291427.0
2020-05-12 13:20:00,95.29,95.33,95.01,95.18,161196.0,91.2477,91.286,90.9796,91.1423,161196.0
2020-05-12 13:30:00,95.18,95.31,95.11,95.26,120859.0,91.1423,91.2668,91.0753,91.2189,120859.0
2020-05-12 13:40:00,95.27,95.38,95.19,95.34,149408.0,91.2285,91.3339,91.1519,91.2956,149408.0
2020-05-12 13:50:00,95.34,95.44,95.32,95.44,145196.0,91.2956,91.3913,91.2764,91.3913,145196.0
2020-05-12 14:00:00,95.44,95.44,95.31,95.32,138800.0,91.3913,91.3913,91.2668,91.2764,138800.0
2020-05-12 14:10:00,95.32,95.32,94.98,95.05,183209.0,91.2764,91.2764,90.9508,91.0179,183209.0
2020-05-12 14:20:00,95.06,95.24,95.06,95.2,249812.0,91.0274,91.1998,91.0274,91.1615,249812.0
2020-05-12 14:30:00,95.19,95.27,95.06,95.2,635788.0,91.1519,91.2285,91.0274,91.1615,635788.0
2020-05-12 14:40:00,95.2,95.22,94.9,95.05,1217240.0,91.1615,91.1806,90.8742,91.0179,1217240.0
2020-05-12 14:50:00,95.05,95.24,95.02,95.19,431502.0,91.0179,91.1998,90.9891,91.1519,431502.0
2020-05-12 15:00:00,95.18,95.22,95.07,95.11,264440.0,91.1423,91.1806,91.037,91.0753,264440.0
2020-05-12 15:10:00,95.1,95.1,94.75,94.76,505770.0,91.0657,91.0657,90.7306,90.7402,505770.0
2020-05-12 15:20:00,94.76,94.8,94.53,94.6,304174.0,90.7402,90.7785,90.5199,90.5869,304174.0
2020-05-12 15:30:00,94.59,94.66,94.29,94.39,393411.0,90.5774,90.6444,90.2901,90.3859,393411.0
2020-05-12 15:40:00,94.39,94.39,93.81,93.83,665405.0,90.3859,90.3859,89.8305,89.8496,665405.0
2020-05-12 15:50:00,93.82,93.82,93.38,93.38,1365839.0,89.84,89.84,89.4187,89.4187,1365839.0
2020-05-13 09:30:00,93.49,93.63,92.41,92.97,944107.0,89.524,89.6581,88.4899,89.0261,944107.0
2020-05-13 09:40:00,92.95,93.2,92.74,93.18,449488.0,89.0069,89.2463,88.8059,89.2272,449488.0
2020-05-13 09:50:00,93.17,93.29,92.98,93.25,378712.0,89.2176,89.3325,89.0357,89.2942,378712.0
2020-05-13 10:00:00,93.25,93.78,93.21,93.67,285813.0,89.2942,89.8017,89.2559,89.6964,285813.0
2020-05-13 10:10:00,93.66,93.79,93.57,93.69,223843.0,89.6868,89.8113,89.6006,89.7156,223843.0
2020-05-13 10:20:00,93.68,94.03,93.54,93.97,347493.0,89.706,90.0411,89.5719,89.9837,347493.0
2020-05-13 10:30:00,93.98,94.21,93.9,94.0,322512.0,89.9932,90.2135,89.9166,90.0124,322512.0
2020-05-13 10:40:00,94.0,94.1,93.77,93.79,197102.0,90.0124,90.1082,89.7922,89.8113,197102.0
2020-05-13 10:50:00,93.79,93.86,93.17,93.23,224960.0,89.8113,89.8783,89.2176,89.2751,224960.0
2020-05-13 11:00:00,93.24,93.42,93.16,93.27,324805.0,89.2846,89.457,89.208,89.3134,324805.0
2020-05-13 11:10:00,93.29,93.61,93.23,93.25,202229.0,89.3325,89.6389,89.2751,89.2942,202229.0
2020-05-13 11:20:00,93.23,93.24,92.69,92.95,305745.0,89.2751,89.2846,88.758,89.0069,305745.0
2020-05-13 11:30:00,92.95,93.05,92.54,92.76,284344.0,89.0069,89.1027,88.6143,88.825,284344.0
2020-05-13 11:40:00,92.77,92.81,91.98,92.05,380093.0,88.8346,88.8729,88.0781,88.1451,380093.0
2020-05-13 11:50:00,92.05,92.24,91.79,91.98,668141.0,88.1451,88.3271,87.8962,88.0781,668141.0
2020-05-13 12:00:00,91.98,92.06,91.1,91.1,997109.0,88.0781,88.1547,87.2354,87.2354,997109.0
2020-05-13 12:10:00,91.12,91.34,90.77,90.83,717696.0,87.2546,87.4652,86.9194,86.9769,717696.0
2020-05-13 12:20:00,90.85,91.59,90.85,91.53,450901.0,86.996,87.7046,86.996,87.6472,450901.0
2020-05-13 12:30:00,91.54,91.65,91.21,91.65,265586.0,87.6568,87.7621,87.3408,87.7621,265586.0
2020-05-13 12:40:00,91.64,91.8,91.47,91.78,399979.0,87.7525,87.9057,87.5897,87.8866,399979.0
2020-05-13 12:50:00,91.78,91.87,91.61,91.68,210593.0,87.8866,87.9728,87.7238,87.7908,210593.0
2020-05-13 13:00:00,91.69,91.75,91.02,91.09,377341.0,87.8004,87.8578,87.1588,87.2258,377341.0
2020-05-13 13:10:00,91.09,91.57,91.09,91.49,397161.0,87.2258,87.6855,87.2258,87.6089,397161.0
2020-05-13 13:20:00,91.5,91.53,91.18,91.34,218093.0,87.6185,87.6472,87.312,87.4652,218093.0
2020-05-13 13:30:00,91.3,91.43,91.19,91.42,160810.0,87.4269,87.5514,87.3216,87.5418,160810.0
2020-05-13 13:40:00,91.43,91.49,91.22,91.35,230798.0,87.5514,87.6089,87.3503,87.4748,230798.0
2020-05-13 13:50:00,91.37,91.38,91.09,91.11,257063.0,87.494,87.5035,87.2258,87.245,257063.0
2020-05-13 14:00:00,91.11,91.23,90.87,91.22,278432.0,87.245,87.3599,87.0152,87.3503,278432.0
2020-05-13 14:10:00,91.21,91.64,91.12,91.5,335440.0,87.3408,87.7525,87.2546,87.6185,335440.0
2020-05-13 14:20:00,91.49,91.63,91.3,91.32,366750.0,87.6089,87.7429,87.4269,87.4461,366750.0
2020-05-13 14:30:00,91.32,91.38,91.18,91.26,224017.0,87.4461,87.5035,87.312,87.3886,224017.0
2020-05-13 14:40:00,91.25,91.29,91.02,91.18,198232.0,87.3791,87.4174,87.1588,87.312,198232.0
2020-05-13 14:50:00,91.16,91.21,90.89,90.89,184516.0,87.2929,87.3408,87.0343,87.0343,184516.0
2020-05-13 15:00:00,90.88,91.49,90.88,91.14,591549.0,87.0248,87.6089,87.0248,87.2737,591549.0
2020-05-13 15:10:00,91.15,91.3,90.95,91.15,315182.0,87.2833,87.4269,87.0918,87.2833,315182.0
2020-05-13 15:20:00,91.13,91.22,90.62,91.03,661491.0,87.2641,87.3503,86.7758,87.1684,661491.0
2020-05-13 15:30:00,91.03,91.35,90.9,91.14,559470.0,87.1684,87.4748,87.0439,87.2737,559470.0
2020-05-13 15:40:00,91.16,91.59,91.14,91.53,458279.0,87.2929,87.7046,87.2737,87.6472,458279.0
2020-05-13 15:50:00,91.52,92.03,91.5,91.81,1003804.0,87.6376,88.126,87.6185,87.9153,1003804.0
2020-05-14 09:30:00,91.19,91.54,91.02,91.05,836031.0,87.3216,87.6568,87.1588,87.1875,836031.0
2020-05-14 09:40:00,91.03,91.17,90.65,90.66,544710.0,87.1684,87.3025,86.8045,86.8141,544710.0
2020-05-14 09:50:00,90.65,90.78,90.19,90.4,526209.0,86.8045,86.929,86.364,86.5651,526209.0
2020-05-14 10:00:00,90.4,90.82,90.29,90.81,387320.0,86.5651,86.9673,86.4598,86.9577,387320.0
2020-05-14 10:10:00,90.81,90.98,90.43,90.58,315634.0,86.9577,87.1205,86.5938,86.7375,315634.0
2020-05-14 10:20:00,90.58,90.81,90.27,90.28,312537.0,86.7375,86.9577,86.4406,86.4502,312537.0
2020-05-14 10:30:00,90.29,90.89,90.23,90.87,463001.0,86.4598,87.0343,86.4023,87.0152,463001.0
2020-05-14 10:40:00,90.89,91.09,90.57,91.09,325021.0,87.0343,87.2258,86.7279,87.2258,325021.0
2020-05-14 10:50:00,91.07,91.24,90.92,90.98,670677.0,87.2067,87.3695,87.0631,87.1205,670677.0
2020-05-14 11:00:00,90.99,91.54,90.96,91.43,762276.0,87.1301,87.6568,87.1014,87.5514,762276.0
2020-05-14 11:10:00,91.44,91.88,91.44,91.7,410991.0,87.561,87.9823,87.561,87.81,410991.0
2020-05-14 11:20:00,91.7,91.7,91.14,91.25,270219.0,87.81,87.81,87.2737,87.3791,270219.0
2020-05-14 11:30:00,91.26,91.66,91.22,91.25,321358.0,87.3886,87.7717,87.3503,87.3791,321358.0
2020-05-14 11:40:00,91.23,91.26,91.02,91.07,303511.0,87.3599,87.3886,87.1588,87.2067,303511.0
2020-05-14 11:50:00,91.05,91.34,90.87,90.92,268488.0,87.1875,87.4652,87.0152,87.0631,268488.0
2020-05-14 12:00:00,90.95,91.14,90.78,90.82,278096.0,87.0918,87.2737,86.929,86.9673,278096.0
2020-05-14 12:10:00,90.81,91.04,90.78,90.94,258639.0,86.9577,87.178,86.929,87.0822,258639.0
2020-05-14 12:20:00,90.95,91.31,90.94,91.1,193991.0,87.0918,87.4365,87.0822,87.2354,193991.0
2020-05-14 12:30:00,91.1,91.31,91.07,91.15,227879.0,87.2354,87.4365,87.2067,87.2833,227879.0
2020-05-14 12:40:00,91.14,91.22,91.01,91.05,105883.0,87.2737,87.3503,87.1492,87.1875,105883.0
2020-05-14 12:50:00,91.05,91.7,91.01,91.64,248966.0,87.1875,87.81,87.1492,87.7525,248966.0
2020-05-14 13:00:00,91.65,91.73,91.44,91.49,167038.0,87.7621,87.8387,87.561,87.6089,167038.0
2020-05-14 13:10:00,91.5,91.63,91.48,91.63,183649.0,87.6185,87.7429,87.5993,87.7429,183649.0
2020-05-14 13:20:00,91.63,91.87,91.6,91.85,145656.0,87.7429,87.9728,87.7142,87.9536,145656.0
2020-05-14 13:30:00,91.85,91.98,91.69,91.78,204611.0,87.9536,88.0781,87.8004,87.8866,204611.0
2020-05-14 13:40:00,91.79,91.83,91.65,91.78,148343.0,87.8962,87.9345,87.7621,87.8866,148343.0
2020-05-14 13:50:00,91.8,91.83,91.55,91.59,140957.0,87.9057,87.9345,87.6663,87.7046,140957.0
2020-05-14 14:00:00,91.57,91.59,91.28,91.46,245148.0,87.6855,87.7046,87.4078,87.5802,245148.0
2020-05-14 14:10:00,91.47,91.67,91.45,91.61,227322.0,87.5897,87.7812,87.5706,87.7238,227322.0
2020-05-14 14:20:00,91.6,91.79,91.58,91.78,110481.0,87.7142,87.8962,87.6951,87.8866,110481.0
2020-05-14 14:30:00,91.8,91.82,91.37,91.39,190256.0,87.9057,87.9249,87.494,87.5131,190256.0
2020-05-14 14:40:00,91.38,91.52,91.24,91.45,344964.0,87.5035,87.6376,87.3695,87.5706,344964.0
2020-05-14 14:50:00,91.45,91.89,91.36,91.86,204323.0,87.5706,87.9919,87.4844,87.9632,204323.0
2020-05-14 15:00:00,91.86,92.29,91.76,92.25,511312.0,87.9632,88.3749,87.8674,88.3366,511312.0
2020-05-14 15:10:00,92.24,92.31,92.03,92.18,378463.0,88.3271,88.3941,88.126,88.2696,378463.0
2020-05-14 15:20:00,92.19,92.56,92.15,92.51,464741.0,88.2792,88.6335,88.2409,88.5856,464741.0
2020-05-14 15:30:00,92.5,92.61,92.21,92.26,360119.0,88.576,88.6814,88.2983,88.3462,360119.0
2020-05-14 15:40:00,92.25,92.6,92.12,92.58,486042.0,88.3366,88.6718,88.2122,88.6526,486042.0
2020-05-14 15:50:00,92.57,93.06,92.57,93.03,1007355.0,88.6431,89.1123,88.6431,89.0835,1007355.0
2020-05-15 09:30:00,91.53,91.95,91.35,91.85,715688.0,87.6472,88.0494,87.4748,87.9536,715688.0
2020-05-15 09:40:00,91.85,92.15,91.62,91.85,453793.0,87.9536,88.2409,87.7334,87.9536,453793.0
2020-05-15 09:50:00,91.86,92.21,91.82,92.14,323614.0,87.9632,88.2983,87.9249,88.2313,323614.0
2020-05-15 10:00:00,92.17,92.31,91.98,92.29,415387.0,88.26,88.3941,88.0781,88.3749,415387.0
2020-05-15 10:10:00,92.29,92.62,92.26,92.27,278913.0,88.3749,88.6909,88.3462,88.3558,278913.0
2020-05-15 10:20:00,92.27,92.32,92.09,92.17,259576.0,88.3558,88.4037,88.1834,88.26,259576.0
2020-05-15 10:30:00,92.15,92.3,91.94,92.07,259286.0,88.2409,88.3845,88.0398,88.1643,259286.0
2020-05-15 10:40:00,92.1,92.15,91.92,92.0,176834.0,88.193,88.2409,88.0206,88.0972,176834.0
2020-05-15 10:50:00,92.01,92.05,91.57,91.65,242318.0,88.1068,88.1451,87.6855,87.7621,242318.0
2020-05-15 11:00:00,91.63,91.64,91.27,91.64,196042.0,87.7429,87.7525,87.3982,87.7525,196042.0
2020-05-15 11:10:00,91.63,91.72,91.52,91.66,164853.0,87.7429,87.8291,87.6376,87.7717,164853.0
2020-05-15 11:20:00,91.65,91.84,91.56,91.69,441075.0,87.7621,87.944,87.6759,87.8004,441075.0
2020-05-15 11:30:00,91.68,91.81,91.57,91.6,389554.0,87.7908,87.9153,87.6855,87.7142,389554.0
2020-05-15 11:40:00,91.62,91.72,91.47,91.58,241421.0,87.7334,87.8291,87.5897,87.6951,241421.0
2020-05-15 11:50:00,91.59,91.83,91.55,91.82,208678.0,87.7046,87.9345,87.6663,87.9249,208678.0
2020-05-15 12:00:00,91.82,92.2,91.76,92.19,370327.0,87.9249,88.2888,87.8674,88.2792,370327.0
2020-05-15 12:10:00,92.19,92.26,92.07,92.26,159553.0,88.2792,88.3462,88.1643,88.3462,159553.0
2020-05-15 12:20:00,92.26,92.49,92.25,92.41,173506.0,88.3462,88.5665,88.3366,88.4899,173506.0
2020-05-15 12:30:00,92.42,92.51,92.29,92.45,563719.0,88.4994,88.5856,88.3749,88.5282,563719.0
2020-05-15 12:40:00,92.45,92.61,92.22,92.35,524751.0,88.5282,88.6814,88.3079,88.4324,524751.0
2020-05-15 12:50:00,92.35,92.48,92.26,92.46,101405.0,88.4324,88.5569,88.3462,88.5377,101405.0
2020-05-15 13:00:00,92.48,92.74,92.46,92.65,386450.0,88.5569,88.8059,88.5377,88.7197,386450.0
2020-05-15 13:10:00,92.69,92.96,92.67,92.67,334076.0,88.758,89.0165,88.7388,88.7388,334076.0
2020-05-15 13:20:00,92.66,92.79,92.6,92.72,244539.0,88.7292,88.8537,88.6718,88.7867,244539.0
2020-05-15 13:30:00,92.71,92.74,92.48,92.58,155950.0,88.7771,88.8059,88.5569,88.6526,155950.0
2020-05-15 13:40:00,92.59,92.61,92.35,92.44,104646.0,88.6622,88.6814,88.4324,88.5186,104646.0
2020-05-15 13:50:00,92.44,92.73,92.38,92.69,115535.0,88.5186,88.7963,88.4611,88.758,115535.0
2020-05-15 14:00:00,92.69,92.97,92.69,92.84,180075.0,88.758,89.0261,88.758,88.9016,180075.0
2020-05-15 14:10:00,92.84,92.94,92.76,92.91,153176.0,88.9016,88.9974,88.825,88.9686,153176.0
2020-05-15 14:20:00,92.92,93.09,92.88,93.06,149658.0,88.9782,89.141,88.9399,89.1123,149658.0
2020-05-15 14:30:00,93.06,93.1,92.58,92.68,213209.0,89.1123,89.1506,88.6526,88.7484,213209.0
2020-05-15 14:40:00,92.68,92.84,92.59,92.79,149337.0,88.7484,88.9016,88.6622,88.8537,149337.0
2020-05-15 14:50:00,92.8,92.94,92.6,92.65,214420.0,88.8633,88.9974,88.6718,88.7197,214420.0
2020-05-15 15:00:00,92.67,92.98,92.55,92.94,289390.0,88.7388,89.0357,88.6239,88.9974,289390.0
2020-05-15 15:10:00,92.94,92.98,92.8,92.91,275361.0,88.9974,89.0357,88.8633,88.9686,275361.0
2020-05-15 15:20:00,92.93,93.13,92.88,93.07,405075.0,88.9878,89.1793,88.9399,89.1219,405075.0
2020-05-15 15:30:00,93.06,93.3,92.94,92.99,491069.0,89.1123,89.3421,88.9974,89.0452,491069.0
2020-05-15 15:40:00,92.99,93.16,92.83,93.13,416682.0,89.0452,89.208,88.892,89.1793,416682.0
2020-05-15 15:50:00,93.14,93.49,93.01,93.45,1633941.0,89.1889,89.524,89.0644,89.4857,1633941.0
2020-05-18 09:30:00,95.31,95.52,95.04,95.41,765588.0,91.2668,91.4679,91.0083,91.3626,765588.0
2020-05-18 09:40:00,95.39,95.53,95.23,95.28,343850.0,91.3434,91.4775,91.1902,91.2381,343850.0
2020-05-18 09:50:00,95.29,95.35,94.98,95.23,487065.0,91.2477,91.3051,90.9508,91.1902,487065.0
2020-05-18 10:00:00,95.23,95.41,95.16,95.33,261817.0,91.1902,91.3626,91.1232,91.286,261817.0
2020-05-18 10:10:00,95.32,95.45,95.12,95.45,167120.0,91.2764,91.4009,91.0849,91.4009,167120.0
2020-05-18 10:20:00,95.45,95.52,95.31,95.34,144305.0,91.4009,91.4679,91.2668,91.2956,144305.0
2020-05-18 10:30:00,95.34,95.57,95.33,95.56,105988.0,91.2956,91.5158,91.286,91.5062,105988.0
2020-05-18 10:40:00,95.56,95.69,95.55,95.66,173410.0,91.5062,91.6307,91.4966,91.602,173410.0
2020-05-18 10:50:00,95.67,95.85,95.67,95.84,137656.0,91.6116,91.7839,91.6116,91.7743,137656.0
2020-05-18 11:00:00,95.84,95.91,95.74,95.87,195796.0,91.7743,91.8414,91.6786,91.8031,195796.0
2020-05-18 11:10:00,95.89,95.94,95.75,95.94,242180.0,91.8222,91.8701,91.6882,91.8701,242180.0
2020-05-18 11:20:00,95.94,96.02,95.81,95.86,254208.0,91.8701,91.9467,91.7456,91.7935,254208.0
2020-05-18 11:30:00,95.87,95.94,95.76,95.77,189303.0,91.8031,91.8701,91.6977,91.7073,189303.0
2020-05-18 11:40:00,95.76,95.92,95.75,95.81,189540.0,91.6977,91.851,91.6882,91.7456,189540.0
2020-05-18 11:50:00,95.81,95.92,95.7,95.83,165311.0,91.7456,91.851,91.6403,91.7648,165311.0
2020-05-18 12:00:00,95.83,95.95,95.73,95.85,145930.0,91.7648,91.8797,91.669,91.7839,145930.0
2020-05-18 12:10:00,95.83,95.89,95.7,95.73,106818.0,91.7648,91.8222,91.6403,91.669,106818.0
2020-05-18 12:20:00,95.73,95.91,95.73,95.91,211857.0,91.669,91.8414,91.669,91.8414,211857.0
2020-05-18 12:30:00,95.9,95.92,95.84,95.89,91058.0,91.8318,91.851,91.7743,91.8222,91058.0
2020-05-18 12:40:00,95.89,95.92,95.7,95.82,111451.0,91.8222,91.851,91.6403,91.7552,111451.0
2020-05-18 12:50:00,95.83,95.9,95.8,95.87,101918.0,91.7648,91.8318,91.736,91.8031,101918.0
2020-05-18 13:00:00,95.87,96.05,95.84,96.04,59294.0,91.8031,91.9754,91.7743,91.9659,59294.0
2020-05-18 13:10:00,96.04,96.18,96.0,96.17,115747.0,91.9659,92.0999,91.9276,92.0903,115747.0
2020-05-18 13:20:00,96.16,96.29,96.12,96.29,128669.0,92.0808,92.2053,92.0425,92.2053,128669.0
2020-05-18 13:30:00,96.3,96.3,96.14,96.19,110271.0,92.2148,92.2148,92.0616,92.1095,110271.0
2020-05-18 13:40:00,96.19,96.19,95.99,96.07,107644.0,92.1095,92.1095,91.918,91.9946,107644.0
2020-05-18 13:50:00,96.06,96.1,95.97,96.03,97475.0,91.985,92.0233,91.8988,91.9563,97475.0
2020-05-18 14:00:00,96.04,96.16,95.97,95.99,89611.0,91.9659,92.0808,91.8988,91.918,89611.0
2020-05-18 14:10:00,95.99,96.09,95.94,95.98,115080.0,91.918,92.0137,91.8701,91.9084,115080.0
2020-05-18 14:20:00,95.99,96.06,95.88,96.03,98883.0,91.918,91.985,91.8126,91.9563,98883.0
2020-05-18 14:30:00,95.99,96.07,95.89,95.94,187024.0,91.918,91.9946,91.8222,91.8701,187024.0
2020-05-18 14:40:00,95.95,96.07,95.89,95.92,163209.0,91.8797,91.9946,91.8222,91.851,163209.0
2020-05-18 14:50:00,95.91,95.96,95.79,95.87,168035.0,91.8414,91.8893,91.7265,91.8031,168035.0
2020-05-18 15:00:00,95.87,96.01,95.87,95.94,245689.0,91.8031,91.9371,91.8031,91.8701,245689.0
2020-05-18 15:10:00,95.95,95.95,95.72,95.79,399751.0,91.8797,91.8797,91.6594,91.7265,399751.0
2020-05-18 15:20:00,95.79,95.92,95.77,95.9,290116.0,91.7265,91.851,91.7073,91.8318,290116.0
2020-05-18 15:30:00,95.89,96.13,95.89,96.09,303633.0,91.8222,92.052,91.8222,92.0137,303633.0
2020-05-18 15:40:00,96.09,96.25,96.05,96.2,431644.0,92.0137,92.167,91.9754,92.1191,431644.0
2020-05-18 15:50:00,96.2,96.27,95.69,95.75,1283988.0,92.1191,92.1861,91.6307,91.6882,1283988.0
2020-05-19 09:30:00,95.8,96.24,95.6,96.23,415724.0,91.736,92.1574,91.5445,92.1478,415724.0
2020-05-19 09:40:00,96.23,96.29,95.84,95.89,435392.0,92.1478,92.2053,91.7743,91.8222,435392.0
2020-05-19 09:50:00,95.9,96.41,95.88,96.33,508898.0,91.8318,92.3202,91.8126,92.2436,508898.0
2020-05-19 10:00:00,96.33,96.66,96.32,96.59,366684.0,92.2436,92.5596,92.234,92.4925,366684.0
2020-05-19 10:10:00,96.59,96.78,96.5,96.56,293784.0,92.4925,92.6745,92.4063,92.4638,293784.0
2020-05-19 10:20:00,96.56,96.68,96.45,96.58,252362.0,92.4638,92.5787,92.3585,92.483,252362.0
2020-05-19 10:30:00,96.61,96.7,96.47,96.56,280532.0,92.5117,92.5979,92.3776,92.4638,280532.0
2020-05-19 10:40:00,96.55,96.61,96.35,96.57,195623.0,92.4542,92.5117,92.2627,92.4734,195623.0
2020-05-19 10:50:00,96.58,96.79,96.57,96.75,159953.0,92.483,92.684,92.4734,92.6457,159953.0
2020-05-19 11:00:00,96.75,96.81,96.61,96.73,93897.0,92.6457,92.7032,92.5117,92.6266,93897.0
2020-05-19 11:10:00,96.73,96.84,96.65,96.83,92906.0,92.6266,92.7319,92.55,92.7223,92906.0
2020-05-19 11:20:00,96.83,96.83,96.63,96.82,168599.0,92.7223,92.7223,92.5308,92.7128,168599.0
2020-05-19 11:30:00,96.82,96.89,96.65,96.69,182579.0,92.7128,92.7798,92.55,92.5883,182579.0
2020-05-19 11:40:00,96.69,96.8,96.56,96.72,191111.0,92.5883,92.6936,92.4638,92.617,191111.0
2020-05-19 11:50:00,96.72,96.81,96.66,96.73,134903.0,92.617,92.7032,92.5596,92.6266,134903.0
2020-05-19 12:00:00,96.74,96.78,96.62,96.72,88239.0,92.6362,92.6745,92.5213,92.617,88239.0
2020-05-19 12:10:00,96.73,96.76,96.47,96.5,121843.0,92.6266,92.6553,92.3776,92.4063,121843.0
2020-05-19 12:20:00,96.5,96.68,96.5,96.61,95135.0,92.4063,92.5787,92.4063,92.5117,95135.0
2020-05-19 12:30:00,96.61,96.68,96.51,96.53,174579.0,92.5117,92.5787,92.4159,92.4351,174579.0
2020-05-19 12:40:00,96.53,96.68,96.53,96.67,121932.0,92.4351,92.5787,92.4351,92.5691,121932.0
2020-05-19 12:50:00,96.66,96.74,96.65,96.71,61960.0,92.5596,92.6362,92.55,92.6074,61960.0
2020-05-19 13:00:00,96.7,96.74,96.58,96.66,95791.0,92.5979,92.6362,92.483,92.5596,95791.0
2020-05-19 13:10:00,96.66,96.78,96.63,96.76,118307.0,92.5596,92.6745,92.5308,92.6553,118307.0
2020-05-19 13:20:00,96.76,96.81,96.73,96.78,75010.0,92.6553,92.7032,92.6266,92.6745,75010.0
2020-05-19 13:30:00,96.77,96.87,96.72,96.87,116015.0,92.6649,92.7607,92.617,92.7607,116015.0
2020-05-19 13:40:00,96.87,96.88,96.81,96.84,97704.0,92.7607,92.7702,92.7032,92.7319,97704.0
2020-05-19 13:50:00,96.84,96.85,96.75,96.8,98278.0,92.7319,92.7415,92.6457,92.6936,98278.0
2020-05-19 14:00:00,96.81,96.89,96.64,96.82,124791.0,92.7032,92.7798,92.5404,92.7128,124791.0
2020-05-19 14:10:00,96.82,96.83,96.76,96.81,155423.0,92.7128,92.7223,92.6553,92.7032,155423.0
2020-05-19 14:20:00,96.8,96.85,96.67,96.67,124226.0,92.6936,92.7415,92.5691,92.5691,124226.0
2020-05-19 14:30:00,96.67,96.76,96.64,96.75,135974.0,92.5691,92.6553,92.5404,92.6457,135974.0
2020-05-19 14:40:00,96.76,96.85,96.68,96.83,136647.0,92.6553,92.7415,92.5787,92.7223,136647.0
2020-05-19 14:50:00,96.82,96.83,96.02,96.1,542325.0,92.7128,92.7223,91.9467,92.0233,542325.0
2020-05-19 15:00:00,96.1,96.47,96.01,96.45,426695.0,92.0233,92.3776,91.9371,92.3585,426695.0
2020-05-19 15:10:00,96.44,96.73,96.37,96.39,301459.0,92.3489,92.6266,92.2819,92.301,301459.0
2020-05-19 15:20:00,96.39,96.42,96.14,96.37,367744.0,92.301,92.3297,92.0616,92.2819,367744.0
2020-05-19 15:30:00,96.37,96.37,95.89,96.06,619528.0,92.2819,92.2819,91.8222,91.985,619528.0
2020-05-19 15:40:00,96.06,96.22,95.9,95.91,354271.0,91.985,92.1382,91.8318,91.8414,354271.0
2020-05-19 15:50:00,95.89,95.95,95.37,95.4,620777.0,91.8222,91.8797,91.3243,91.353,620777.0
2020-05-20 09:30:00,96.73,97.0,96.68,96.98,380539.0,92.6266,92.8851,92.5787,92.866,380539.0
2020-05-20 09:40:00,96.98,97.19,96.91,97.15,287845.0,92.866,93.0671,92.799,93.0288,287845.0
2020-05-20 09:50:00,97.14,97.34,97.1,97.34,187360.0,93.0192,93.2107,92.9809,93.2107,187360.0
2020-05-20 10:00:00,97.35,97.43,97.16,97.33,212395.0,93.2203,93.2969,93.0383,93.2011,212395.0
2020-05-20 10:10:00,97.32,97.44,97.22,97.39,202594.0,93.1916,93.3065,93.0958,93.2586,202594.0
2020-05-20 10:20:00,97.41,97.47,97.24,97.32,192162.0,93.2777,93.3352,93.115,93.1916,192162.0
2020-05-20 10:30:00,97.32,97.44,97.17,97.4,196130.0,93.1916,93.3065,93.0479,93.2682,196130.0
2020-05-20 10:40:00,97.4,97.46,97.3,97.32,113712.0,93.2682,93.3256,93.1724,93.1916,113712.0
2020-05-20 10:50:00,97.32,97.37,97.2,97.25,138305.0,93.1916,93.2394,93.0767,93.1245,138305.0
2020-05-20 11:00:00,97.26,97.44,97.24,97.43,215160.0,93.1341,93.3065,93.115,93.2969,215160.0
2020-05-20 11:10:00,97.44,97.52,97.37,97.51,141825.0,93.3065,93.3831,93.2394,93.3735,141825.0
2020-05-20 11:20:00,97.51,97.63,97.46,97.63,159863.0,93.3735,93.4884,93.3256,93.4884,159863.0
2020-05-20 11:30:00,97.62,97.64,97.57,97.59,188877.0,93.4788,93.498,93.431,93.4501,188877.0
2020-05-20 11:40:00,97.59,97.68,97.55,97.65,112552.0,93.4501,93.5363,93.4118,93.5076,112552.0
2020-05-20 11:50:00,97.65,97.65,97.53,97.57,207837.0,93.5076,93.5076,93.3927,93.431,207837.0
2020-05-20 12:00:00,97.57,97.64,97.41,97.42,131751.0,93.431,93.498,93.2777,93.2873,131751.0
2020-05-20 12:10:00,97.41,97.46,97.25,97.29,138572.0,93.2777,93.3256,93.1245,93.1628,138572.0
2020-05-20 12:20:00,97.31,97.32,97.17,97.27,135753.0,93.182,93.1916,93.0479,93.1437,135753.0
2020-05-20 12:30:00,97.28,97.33,97.24,97.27,105774.0,93.1533,93.2011,93.115,93.1437,105774.0
2020-05-20 12:40:00,97.27,97.3,96.96,97.09,170276.0,93.1437,93.1724,92.8468,92.9713,170276.0
2020-05-20 12:50:00,97.09,97.24,97.05,97.23,159490.0,92.9713,93.115,92.933,93.1054,159490.0
2020-05-20 13:00:00,97.24,97.29,97.07,97.09,138342.0,93.115,93.1628,92.9522,92.9713,138342.0
2020-05-20 13:10:00,97.08,97.24,97.08,97.13,97835.0,92.9617,93.115,92.9617,93.0096,97835.0
2020-05-20 13:20:00,97.13,97.14,96.94,97.06,150941.0,93.0096,93.0192,92.8277,92.9426,150941.0
2020-05-20 13:30:00,97.07,97.21,97.05,97.21,82822.0,92.9522,93.0862,92.933,93.0862,82822.0
2020-05-20 13:40:00,97.22,97.28,97.17,97.25,114013.0,93.0958,93.1533,93.0479,93.1245,114013.0
2020-05-20 13:50:00,97.25,97.27,97.16,97.19,57109.0,93.1245,93.1437,93.0383,93.0671,57109.0
2020-05-20 14:00:00,97.19,97.3,97.0,97.02,216232.0,93.0671,93.1724,92.8851,92.9043,216232.0
2020-05-20 14:10:00,97.02,97.12,96.89,96.99,183722.0,92.9043,93.0,92.7798,92.8756,183722.0
2020-05-20 14:20:00,97.01,97.14,96.94,97.0,202186.0,92.8947,93.0192,92.8277,92.8851,202186.0
2020-05-20 14:30:00,96.99,97.23,96.96,97.18,105661.0,92.8756,93.1054,92.8468,93.0575,105661.0
2020-05-20 14:40:00,97.18,97.33,97.16,97.31,85183.0,93.0575,93.2011,93.0383,93.182,85183.0
2020-05-20 14:50:00,97.3,97.48,97.29,97.42,152823.0,93.1724,93.3448,93.1628,93.2873,152823.0
2020-05-20 15:00:00,97.42,97.49,97.32,97.36,372081.0,93.2873,93.3544,93.1916,93.2299,372081.0
2020-05-20 15:10:00,97.36,97.42,97.13,97.29,244896.0,93.2299,93.2873,93.0096,93.1628,244896.0
2020-05-20 15:20:00,97.3,97.48,97.29,97.47,142671.0,93.1724,93.3448,93.1628,93.3352,142671.0
2020-05-20 15:30:00,97.48,97.52,97.33,97.5,578422.0,93.3448,93.3831,93.2011,93.3639,578422.0
2020-05-20 15:40:00,97.5,97.53,97.29,97.3,340649.0,93.3639,93.3927,93.1628,93.1724,340649.0
2020-05-20 15:50:00,97.3,97.53,97.21,97.5,910288.0,93.1724,93.3927,93.0862,93.3639,910288.0
2020-05-21 09:30:00,97.4,97.6,97.31,97.56,321174.0,93.2682,93.4597,93.182,93.4214,321174.0
2020-05-21 09:40:00,97.56,97.69,97.52,97.53,220573.0,93.4214,93.5459,93.3831,93.3927,220573.0
2020-05-21 09:50:00,97.55,97.56,97.19,97.37,329254.0,93.4118,93.4214,93.0671,93.2394,329254.0
2020-05-21 10:00:00,97.36,97.45,97.0,97.14,261193.0,93.2299,93.316,92.8851,93.0192,261193.0
2020-05-21 10:10:00,97.15,97.25,97.04,97.2,218266.0,93.0288,93.1245,92.9234,93.0767,218266.0
2020-05-21 10:20:00,97.21,97.28,97.05,97.1,229430.0,93.0862,93.1533,92.933,92.9809,229430.0
2020-05-21 10:30:00,97.1,97.1,96.47,96.51,317169.0,92.9809,92.9809,92.3776,92.4159,317169.0
2020-05-21 10:40:00,96.49,96.8,96.48,96.73,204767.0,92.3968,92.6936,92.3872,92.6266,204767.0
2020-05-21 10:50:00,96.73,96.92,96.69,96.78,412535.0,92.6266,92.8085,92.5883,92.6745,412535.0
2020-05-21 11:00:00,96.76,96.76,96.35,96.47,483364.0,92.6553,92.6553,92.2627,92.3776,483364.0
2020-05-21 11:10:00,96.47,96.55,96.22,96.28,355905.0,92.3776,92.4542,92.1382,92.1957,355905.0
2020-05-21 11:20:00,96.29,96.37,96.12,96.35,169152.0,92.2053,92.2819,92.0425,92.2627,169152.0
2020-05-21 11:30:00,96.36,96.55,96.33,96.54,112838.0,92.2723,92.4542,92.2436,92.4447,112838.0
2020-05-21 11:40:00,96.53,96.72,96.52,96.63,170540.0,92.4351,92.617,92.4255,92.5308,170540.0
2020-05-21 11:50:00,96.64,96.72,96.56,96.57,111282.0,92.5404,92.617,92.4638,92.4734,111282.0
2020-05-21 12:00:00,96.57,96.92,96.57,96.85,129423.0,92.4734,92.8085,92.4734,92.7415,129423.0
2020-05-21 12:10:00,96.87,96.9,96.73,96.8,133049.0,92.7607,92.7894,92.6266,92.6936,133049.0
2020-05-21 12:20:00,96.78,96.96,96.73,96.78,161535.0,92.6745,92.8468,92.6266,92.6745,161535.0
2020-05-21 12:30:00,96.77,96.8,96.53,96.56,150133.0,92.6649,92.6936,92.4351,92.4638,150133.0
2020-05-21 12:40:00,96.56,96.79,96.56,96.76,85951.0,92.4638,92.684,92.4638,92.6553,85951.0
2020-05-21 12:50:00,96.73,96.78,96.55,96.6,69663.0,92.6266,92.6745,92.4542,92.5021,69663.0
2020-05-21 13:00:00,96.61,96.91,96.51,96.71,260858.0,92.5117,92.799,92.4159,92.6074,260858.0
2020-05-21 13:10:00,96.72,96.83,96.66,96.68,94641.0,92.617,92.7223,92.5596,92.5787,94641.0
2020-05-21 13:20:00,96.67,96.72,96.54,96.71,126867.0,92.5691,92.617,92.4447,92.6074,126867.0
2020-05-21 13:30:00,96.68,96.76,96.56,96.65,148106.0,92.5787,92.6553,92.4638,92.55,148106.0
2020-05-21 13:40:00,96.65,96.79,96.55,96.73,469422.0,92.55,92.684,92.4542,92.6266,469422.0
2020-05-21 13:50:00,96.73,96.78,96.67,96.67,98027.0,92.6266,92.6745,92.5691,92.5691,98027.0
2020-05-21 14:00:00,96.68,96.85,96.62,96.76,135110.0,92.5787,92.7415,92.5213,92.6553,135110.0
2020-05-21 14:10:00,96.77,96.81,96.69,96.71,55483.0,92.6649,92.7032,92.5883,92.6074,55483.0
2020-05-21 14:20:00,96.71,96.81,96.68,96.71,87023.0,92.6074,92.7032,92.5787,92.6074,87023.0
2020-05-21 14:30:00,96.71,96.74,96.34,96.42,207229.0,92.6074,92.6362,92.2531,92.3297,207229.0
2020-05-21 14:40:00,96.43,96.5,96.23,96.24,211696.0,92.3393,92.4063,92.1478,92.1574,211696.0
2020-05-21 14:50:00,96.24,96.44,96.17,96.35,263924.0,92.1574,92.3489,92.0903,92.2627,263924.0
2020-05-21 15:00:00,96.32,96.6,96.31,96.45,378481.0,92.234,92.5021,92.2244,92.3585,378481.0
2020-05-21 15:10:00,96.45,96.51,96.3,96.46,220823.0,92.3585,92.4159,92.2148,92.368,220823.0
2020-05-21 15:20:00,96.46,96.51,96.4,96.43,187723.0,92.368,92.4159,92.3106,92.3393,187723.0
2020-05-21 15:30:00,96.44,96.5,96.22,96.41,299658.0,92.3489,92.4063,92.1382,92.3202,299658.0
2020-05-21 15:40:00,96.41,96.48,96.33,96.42,366858.0,92.3202,92.3872,92.2436,92.3297,366858.0
2020-05-21 15:50:00,96.42,96.48,96.08,96.16,909421.0,92.3297,92.3872,92.0042,92.0808,909421.0
2020-05-22 09:30:00,96.0,96.13,95.61,95.62,484748.0,91.9276,92.052,91.5541,91.5637,484748.0
2020-05-22 09:40:00,95.64,96.15,95.64,96.1,394161.0,91.5828,92.0712,91.5828,92.0233,394161.0
2020-05-22 09:50:00,96.09,96.44,95.99,96.4,190055.0,92.0137,92.3489,91.918,92.3106,190055.0
2020-05-22 10:00:00,96.4,96.43,95.92,95.98,183482.0,92.3106,92.3393,91.851,91.9084,183482.0
2020-05-22 10:10:00,95.98,96.04,95.77,95.9,140281.0,91.9084,91.9659,91.7073,91.8318,140281.0
2020-05-22 10:20:00,95.94,96.19,95.91,96.19,114411.0,91.8701,92.1095,91.8414,92.1095,114411.0
2020-05-22 10:30:00,96.21,96.22,96.06,96.17,150054.0,92.1286,92.1382,91.985,92.0903,150054.0
2020-05-22 10:40:00,96.18,96.24,96.02,96.02,137477.0,92.0999,92.1574,91.9467,91.9467,137477.0
2020-05-22 10:50:00,96.02,96.15,95.87,95.9,135442.0,91.9467,92.0712,91.8031,91.8318,135442.0
2020-05-22 11:00:00,95.89,95.97,95.84,95.95,113300.0,91.8222,91.8988,91.7743,91.8797,113300.0
2020-05-22 11:10:00,95.95,96.04,95.86,96.03,114794.0,91.8797,91.9659,91.7935,91.9563,114794.0
2020-05-22 11:20:00,96.03,96.03,95.76,95.87,104938.0,91.9563,91.9563,91.6977,91.8031,104938.0
2020-05-22 11:30:00,95.88,96.06,95.83,96.01,75909.0,91.8126,91.985,91.7648,91.9371,75909.0
2020-05-22 11:40:00,96.01,96.07,95.95,95.98,62045.0,91.9371,91.9946,91.8797,91.9084,62045.0
2020-05-22 11:50:00,95.98,96.08,95.95,96.02,70490.0,91.9084,92.0042,91.8797,91.9467,70490.0
2020-05-22 12:00:00,96.03,96.14,96.01,96.04,65325.0,91.9563,92.0616,91.9371,91.9659,65325.0
2020-05-22 12:10:00,96.03,96.08,95.98,96.07,98719.0,91.9563,92.0042,91.9084,91.9946,98719.0
2020-05-22 12:20:00,96.08,96.13,96.06,96.11,44210.0,92.0042,92.052,91.985,92.0329,44210.0
2020-05-22 12:30:00,96.12,96.35,96.12,96.3,132024.0,92.0425,92.2627,92.0425,92.2148,132024.0
2020-05-22 12:40:00,96.3,96.38,96.24,96.25,73938.0,92.2148,92.2914,92.1574,92.167,73938.0
2020-05-22 12:50:00,96.26,96.3,96.19,96.22,64646.0,92.1765,92.2148,92.1095,92.1382,64646.0
2020-05-22 13:00:00,96.23,96.38,96.22,96.27,68809.0,92.1478,92.2914,92.1382,92.1861,68809.0
2020-05-22 13:10:00,96.27,96.36,96.26,96.31,148737.0,92.1861,92.2723,92.1765,92.2244,148737.0
2020-05-22 13:20:00,96.32,96.43,96.29,96.39,95614.0,92.234,92.3393,92.2053,92.301,95614.0
2020-05-22 13:30:00,96.39,96.42,96.27,96.32,93629.0,92.301,92.3297,92.1861,92.234,93629.0
2020-05-22 13:40:00,96.31,96.37,96.28,96.28,125591.0,92.2244,92.2819,92.1957,92.1957,125591.0
2020-05-22 13:50:00,96.27,96.35,96.2,96.33,65453.0,92.1861,92.2627,92.1191,92.2436,65453.0
2020-05-22 14:00:00,96.34,96.56,96.31,96.56,237772.0,92.2531,92.4638,92.2244,92.4638,237772.0
2020-05-22 14:10:00,96.56,96.57,96.43,96.44,140233.0,92.4638,92.4734,92.3393,92.3489,140233.0
2020-05-22 14:20:00,96.44,96.48,96.4,96.43,127567.0,92.3489,92.3872,92.3106,92.3393,127567.0
2020-05-22 14:30:00,96.43,96.58,96.42,96.58,88927.0,92.3393,92.483,92.3297,92.483,88927.0
2020-05-22 14:40:00,96.56,96.57,96.39,96.44,168405.0,92.4638,92.4734,92.301,92.3489,168405.0
2020-05-22 14:50:00,96.43,96.44,96.32,96.4,84890.0,92.3393,92.3489,92.234,92.3106,84890.0
2020-05-22 15:00:00,96.39,96.46,96.33,96.45,181914.0,92.301,92.368,92.2436,92.3585,181914.0
2020-05-22 15:10:00,96.46,96.46,96.26,96.27,108905.0,92.368,92.368,92.1765,92.1861,108905.0
2020-05-22 15:20:00,96.27,96.31,96.12,96.22,197714.0,92.1861,92.2244,92.0425,92.1382,197714.0
2020-05-22 15:30:00,96.22,96.37,96.17,96.24,275223.0,92.1382,92.2819,92.0903,92.1574,275223.0
2020-05-22 15:40:00,96.24,96.43,96.14,96.4,267783.0,92.1574,92.3393,92.0616,92.3106,267783.0
2020-05-22 15:50:00,96.41,96.61,96.31,96.49,1343468.0,92.3202,92.5117,92.2244,92.3968,1343468.0
2020-05-26 09:30:00,98.42,98.49,97.88,97.98,946110.0,94.2449,94.3119,93.7278,93.8236,946110.0
2020-05-26 09:40:00,97.99,98.21,97.92,97.96,752187.0,93.8331,94.0438,93.7661,93.8044,752187.0
2020-05-26 09:50:00,97.95,97.98,97.37,97.53,400644.0,93.7948,93.8236,93.2394,93.3927,400644.0
2020-05-26 10:00:00,97.54,97.69,97.5,97.55,290031.0,93.4022,93.5459,93.3639,93.4118,290031.0
2020-05-26 10:10:00,97.55,97.77,97.49,97.75,246280.0,93.4118,93.6225,93.3544,93.6033,246280.0
2020-05-26 10:20:00,97.75,97.87,97.66,97.83,146451.0,93.6033,93.7182,93.5171,93.6799,146451.0
2020-05-26 10:30:00,97.82,97.83,97.57,97.61,243747.0,93.6704,93.6799,93.431,93.4693,243747.0
2020-05-26 10:40:00,97.61,97.64,97.35,97.55,233470.0,93.4693,93.498,93.2203,93.4118,233470.0
2020-05-26 10:50:00,97.55,97.67,97.54,97.6,161387.0,93.4118,93.5267,93.4022,93.4597,161387.0
2020-05-26 11:00:00,97.6,97.74,97.55,97.58,192893.0,93.4597,93.5937,93.4118,93.4405,192893.0
2020-05-26 11:10:00,97.57,97.59,97.34,97.48,179992.0,93.431,93.4501,93.2107,93.3448,179992.0
2020-05-26 11:20:00,97.48,97.59,97.18,97.31,301657.0,93.3448,93.4501,93.0575,93.182,301657.0
2020-05-26 11:30:00,97.32,97.32,97.0,97.12,178084.0,93.1916,93.1916,92.8851,93.0,178084.0
2020-05-26 11:40:00,97.13,97.15,96.73,96.88,322169.0,93.0096,93.0288,92.6266,92.7702,322169.0
2020-05-26 11:50:00,96.87,97.08,96.86,97.08,116890.0,92.7607,92.9617,92.7511,92.9617,116890.0
2020-05-26 12:00:00,97.08,97.13,97.06,97.11,95200.0,92.9617,93.0096,92.9426,92.9905,95200.0
2020-05-26 12:10:00,97.11,97.23,97.05,97.06,145911.0,92.9905,93.1054,92.933,92.9426,145911.0
2020-05-26 12:20:00,97.06,97.13,96.98,97.12,128651.0,92.9426,93.0096,92.866,93.0,128651.0
2020-05-26 12:30:00,97.12,97.37,97.12,97.37,113658.0,93.0,93.2394,93.0,93.2394,113658.0
2020-05-26 12:40:00,97.36,97.37,97.25,97.28,124597.0,93.2299,93.2394,93.1245,93.1533,124597.0
2020-05-26 12:50:00,97.28,97.37,97.19,97.28,89129.0,93.1533,93.2394,93.0671,93.1533,89129.0
2020-05-26 13:00:00,97.29,97.35,97.14,97.14,65513.0,93.1628,93.2203,93.0192,93.0192,65513.0
2020-05-26 13:10:00,97.14,97.23,97.08,97.21,70674.0,93.0192,93.1054,92.9617,93.0862,70674.0
2020-05-26 13:20:00,97.22,97.43,97.18,97.41,120416.0,93.0958,93.2969,93.0575,93.2777,120416.0
2020-05-26 13:30:00,97.4,97.42,97.28,97.32,125768.0,93.2682,93.2873,93.1533,93.1916,125768.0
2020-05-26 13:40:00,97.31,97.32,97.18,97.19,109888.0,93.182,93.1916,93.0575,93.0671,109888.0
2020-05-26 13:50:00,97.18,97.25,97.17,97.2,99421.0,93.0575,93.1245,93.0479,93.0767,99421.0
2020-05-26 14:00:00,97.2,97.25,97.09,97.12,140458.0,93.0767,93.1245,92.9713,93.0,140458.0
2020-05-26 14:10:00,97.12,97.2,97.08,97.13,184230.0,93.0,93.0767,92.9617,93.0096,184230.0
2020-05-26 14:20:00,97.14,97.26,97.11,97.12,115921.0,93.0192,93.1341,92.9905,93.0,115921.0
2020-05-26 14:30:00,97.11,97.16,97.06,97.09,189648.0,92.9905,93.0383,92.9426,92.9713,189648.0
2020-05-26 14:40:00,97.09,97.09,96.92,96.98,181588.0,92.9713,92.9713,92.8085,92.866,181588.0
2020-05-26 14:50:00,96.99,97.14,96.99,97.08,188664.0,92.8756,93.0192,92.8756,92.9617,188664.0
2020-05-26 15:00:00,97.08,97.12,96.92,97.0,183561.0,92.9617,93.0,92.8085,92.8851,183561.0
2020-05-26 15:10:00,96.99,97.08,96.84,96.87,186758.0,92.8756,92.9617,92.7319,92.7607,186758.0
2020-05-26 15:20:00,96.88,97.01,96.83,96.87,251222.0,92.7702,92.8947,92.7223,92.7607,251222.0
2020-05-26 15:30:00,96.86,96.95,96.49,96.66,1040928.0,92.7511,92.8373,92.3968,92.5596,1040928.0
2020-05-26 15:40:00,96.66,96.67,96.3,96.34,475622.0,92.5596,92.5691,92.2148,92.2531,475622.0
2020-05-26 15:50:00,96.34,96.64,96.31,96.43,1063907.0,92.2531,92.5404,92.2244,92.3393,1063907.0
2020-05-27 09:30:00,96.37,96.6,95.8,95.88,1144072.0,92.2819,92.5021,91.736,91.8126,1144072.0
2020-05-27 09:40:00,95.89,96.05,95.37,95.44,1256328.0,91.8222,91.9754,91.3243,91.3913,1256328.0
2020-05-27 09:50:00,95.44,95.61,95.2,95.4,561221.0,91.3913,91.5541,91.1615,91.353,561221.0
2020-05-27 10:00:00,95.43,95.65,95.15,95.63,543807.0,91.3817,91.5924,91.1136,91.5733,543807.0
2020-05-27 10:10:00,95.64,95.83,95.51,95.68,285357.0,91.5828,91.7648,91.4583,91.6211,285357.0
2020-05-27 10:20:00,95.69,95.76,95.34,95.55,305823.0,91.6307,91.6977,91.2956,91.4966,305823.0
2020-05-27 10:30:00,95.55,95.57,95.09,95.1,341242.0,91.4966,91.5158,91.0562,91.0657,341242.0
2020-05-27 10:40:00,95.11,95.11,94.33,94.36,894589.0,91.0753,91.0753,90.3284,90.3571,894589.0
2020-05-27 10:50:00,94.35,94.84,94.35,94.78,422032.0,90.3476,90.8168,90.3476,90.7593,422032.0
2020-05-27 11:00:00,94.79,94.88,94.41,94.8,308286.0,90.7689,90.8551,90.405,90.7785,308286.0
2020-05-27 11:10:00,94.8,95.04,94.6,95.04,288167.0,90.7785,91.0083,90.5869,91.0083,288167.0
2020-05-27 11:20:00,95.04,95.15,94.97,95.09,220128.0,91.0083,91.1136,90.9413,91.0562,220128.0
2020-05-27 11:30:00,95.08,95.21,94.57,94.78,369607.0,91.0466,91.1711,90.5582,90.7593,369607.0
2020-05-27 11:40:00,94.79,95.33,94.79,95.31,362125.0,90.7689,91.286,90.7689,91.2668,362125.0
2020-05-27 11:50:00,95.31,95.32,95.17,95.24,558604.0,91.2668,91.2764,91.1328,91.1998,558604.0
2020-05-27 12:00:00,95.25,95.53,95.13,95.47,1722722.0,91.2094,91.4775,91.0945,91.42,1722722.0
2020-05-27 12:10:00,95.46,95.53,95.35,95.42,710725.0,91.4105,91.4775,91.3051,91.3722,710725.0
2020-05-27 12:20:00,95.42,95.51,95.31,95.36,418322.0,91.3722,91.4583,91.2668,91.3147,418322.0
2020-05-27 12:30:00,95.37,95.55,95.32,95.53,147313.0,91.3243,91.4966,91.2764,91.4775,147313.0
2020-05-27 12:40:00,95.53,95.73,95.46,95.71,154953.0,91.4775,91.669,91.4105,91.6499,154953.0
2020-05-27 12:50:00,95.72,95.85,95.66,95.67,135286.0,91.6594,91.7839,91.602,91.6116,135286.0
2020-05-27 13:00:00,95.65,95.77,95.41,95.63,330750.0,91.5924,91.7073,91.3626,91.5733,330750.0
2020-05-27 13:10:00,95.63,95.68,95.52,95.64,152120.0,91.5733,91.6211,91.4679,91.5828,152120.0
2020-05-27 13:20:00,95.64,95.77,95.54,95.77,250540.0,91.5828,91.7073,91.4871,91.7073,250540.0
2020-05-27 13:30:00,95.77,95.81,95.51,95.81,231548.0,91.7073,91.7456,91.4583,91.7456,231548.0
2020-05-27 13:40:00,95.82,95.83,95.66,95.76,106677.0,91.7552,91.7648,91.602,91.6977,106677.0
2020-05-27 13:50:00,95.76,95.84,95.68,95.81,61886.0,91.6977,91.7743,91.6211,91.7456,61886.0
2020-05-27 14:00:00,95.82,96.13,95.82,96.09,327587.0,91.7552,92.052,91.7552,92.0137,327587.0
2020-05-27 14:10:00,96.11,96.32,96.1,96.3,255159.0,92.0329,92.234,92.0233,92.2148,255159.0
2020-05-27 14:20:00,96.29,96.31,96.12,96.21,202645.0,92.2053,92.2244,92.0425,92.1286,202645.0
2020-05-27 14:30:00,96.22,96.33,96.15,96.22,437377.0,92.1382,92.2436,92.0712,92.1382,437377.0
2020-05-27 14:40:00,96.22,96.23,96.07,96.21,243328.0,92.1382,92.1478,91.9946,92.1286,243328.0
2020-05-27 14:50:00,96.22,96.46,96.17,96.46,325038.0,92.1382,92.368,92.0903,92.368,325038.0
2020-05-27 15:00:00,96.46,96.5,96.31,96.41,196185.0,92.368,92.4063,92.2244,92.3202,196185.0
2020-05-27 15:10:00,96.41,96.52,96.35,96.49,219550.0,92.3202,92.4255,92.2627,92.3968,219550.0
2020-05-27 15:20:00,96.5,96.53,96.42,96.48,179823.0,92.4063,92.4351,92.3297,92.3872,179823.0
2020-05-27 15:30:00,96.48,96.57,96.29,96.54,327348.0,92.3872,92.4734,92.2053,92.4447,327348.0
2020-05-27 15:40:00,96.53,96.79,96.5,96.7,322552.0,92.4351,92.684,92.4063,92.5979,322552.0
2020-05-27 15:50:00,96.7,96.98,96.7,96.93,1775699.0,92.5979,92.866,92.5979,92.8181,1775699.0
2020-05-28 09:30:00,96.7,97.14,96.54,96.84,502791.0,92.5979,93.0192,92.4447,92.7319,502791.0
2020-05-28 09:40:00,96.85,97.28,96.83,97.05,502890.0,92.7415,93.1533,92.7223,92.933,502890.0
2020-05-28 09:50:00,97.05,97.22,96.84,96.95,245383.0,92.933,93.0958,92.7319,92.8373,245383.0
2020-05-28 10:00:00,96.97,97.31,96.7,97.24,200781.0,92.8564,93.182,92.5979,93.115,200781.0
2020-05-28 10:10:00,97.24,97.38,97.07,97.15,213181.0,93.115,93.249,92.9522,93.0288,213181.0
2020-05-28 10:20:00,97.14,97.42,97.14,97.39,150089.0,93.0192,93.2873,93.0192,93.2586,150089.0
2020-05-28 10:30:00,97.4,97.48,97.24,97.47,261956.0,93.2682,93.3448,93.115,93.3352,261956.0
2020-05-28 10:40:00,97.47,97.65,97.47,97.58,290022.0,93.3352,93.5076,93.3352,93.4405,290022.0
2020-05-28 10:50:00,97.58,97.61,97.49,97.59,185726.0,93.4405,93.4693,93.3544,93.4501,185726.0
2020-05-28 11:00:00,97.59,97.7,97.38,97.38,228693.0,93.4501,93.5554,93.249,93.249,228693.0
2020-05-28 11:10:00,97.38,97.54,97.35,97.48,154789.0,93.249,93.4022,93.2203,93.3448,154789.0
2020-05-28 11:20:00,97.47,97.54,97.28,97.54,215900.0,93.3352,93.4022,93.1533,93.4022,215900.0
2020-05-28 11:30:00,97.54,97.55,97.33,97.38,135969.0,93.4022,93.4118,93.2011,93.249,135969.0
2020-05-28 11:40:00,97.38,97.55,97.25,97.53,177681.0,93.249,93.4118,93.1245,93.3927,177681.0
2020-05-28 11:50:00,97.52,97.8,97.5,97.8,115064.0,93.3831,93.6512,93.3639,93.6512,115064.0
2020-05-28 12:00:00,97.8,97.93,97.75,97.87,135402.0,93.6512,93.7757,93.6033,93.7182,135402.0
2020-05-28 12:10:00,97.87,97.95,97.8,97.92,106556.0,93.7182,93.7948,93.6512,93.7661,106556.0
2020-05-28 12:20:00,97.93,97.95,97.77,97.87,83315.0,93.7757,93.7948,93.6225,93.7182,83315.0
2020-05-28 12:30:00,97.88,98.1,97.82,98.08,165196.0,93.7278,93.9385,93.6704,93.9193,165196.0
2020-05-28 12:40:00,98.08,98.27,98.07,98.26,231254.0,93.9193,94.1013,93.9097,94.0917,231254.0
2020-05-28 12:50:00,98.27,98.3,98.2,98.21,179379.0,94.1013,94.13,94.0342,94.0438,179379.0
2020-05-28 13:00:00,98.22,98.34,98.22,98.29,123935.0,94.0534,94.1683,94.0534,94.1204,123935.0
2020-05-28 13:10:00,98.28,98.39,98.25,98.35,92182.0,94.1108,94.2162,94.0821,94.1779,92182.0
2020-05-28 13:20:00,98.35,98.47,98.3,98.45,104656.0,94.1779,94.2928,94.13,94.2736,104656.0
2020-05-28 13:30:00,98.45,98.5,98.38,98.49,148003.0,94.2736,94.3215,94.2066,94.3119,148003.0
2020-05-28 13:40:00,98.5,98.52,98.43,98.43,155435.0,94.3215,94.3407,94.2545,94.2545,155435.0
2020-05-28 13:50:00,98.43,98.45,98.19,98.24,266128.0,94.2545,94.2736,94.0247,94.0725,266128.0
2020-05-28 14:00:00,98.25,98.3,98.05,98.05,220643.0,94.0821,94.13,93.8906,93.8906,220643.0
2020-05-28 14:10:00,98.05,98.29,98.02,98.24,194605.0,93.8906,94.1204,93.8619,94.0725,194605.0
2020-05-28 14:20:00,98.24,98.3,98.02,98.06,154419.0,94.0725,94.13,93.8619,93.9002,154419.0
2020-05-28 14:30:00,98.07,98.21,98.05,98.12,198119.0,93.9097,94.0438,93.8906,93.9576,198119.0
2020-05-28 14:40:00,98.12,98.15,97.93,97.97,146195.0,93.9576,93.9864,93.7757,93.814,146195.0
2020-05-28 14:50:00,97.98,98.1,97.91,98.08,204479.0,93.8236,93.9385,93.7565,93.9193,204479.0
2020-05-28 15:00:00,98.08,98.25,98.05,98.17,213058.0,93.9193,94.0821,93.8906,94.0055,213058.0
2020-05-28 15:10:00,98.16,98.39,97.67,97.67,349499.0,93.9959,94.2162,93.5267,93.5267,349499.0
2020-05-28 15:20:00,97.68,97.81,97.4,97.4,267755.0,93.5363,93.6608,93.2682,93.2682,267755.0
2020-05-28 15:30:00,97.41,97.52,97.13,97.39,551695.0,93.2777,93.3831,93.0096,93.2586,551695.0
2020-05-28 15:40:00,97.39,97.39,96.82,96.83,453648.0,93.2586,93.2586,92.7128,92.7223,453648.0
2020-05-28 15:50:00,96.82,96.98,96.51,96.75,1203830.0,92.7128,92.866,92.4159,92.6457,1203830.0
2020-05-29 09:30:00,97.07,97.16,96.73,97.02,512363.0,92.9522,93.0383,92.6266,92.9043,512363.0
2020-05-29 09:40:00,97.0,97.32,96.86,97.24,398626.0,92.8851,93.1916,92.7511,93.115,398626.0
2020-05-29 09:50:00,97.23,97.34,97.0,97.14,200492.0,93.1054,93.2107,92.8851,93.0192,200492.0
2020-05-29 10:00:00,97.12,97.18,96.59,96.63,200871.0,93.0,93.0575,92.4925,92.5308,200871.0
2020-05-29 10:10:00,96.63,96.66,96.39,96.55,262758.0,92.5308,92.5596,92.301,92.4542,262758.0
2020-05-29 10:20:00,96.55,96.68,96.33,96.6,172436.0,92.4542,92.5787,92.2436,92.5021,172436.0
2020-05-29 10:30:00,96.62,96.87,96.62,96.82,197886.0,92.5213,92.7607,92.5213,92.7128,197886.0
2020-05-29 10:40:00,96.81,96.81,96.38,96.42,168720.0,92.7032,92.7032,92.2914,92.3297,168720.0
2020-05-29 10:50:00,96.43,96.67,96.35,96.58,456662.0,92.3393,92.5691,92.2627,92.483,456662.0
2020-05-29 11:00:00,96.59,96.69,96.24,96.38,272885.0,92.4925,92.5883,92.1574,92.2914,272885.0
2020-05-29 11:10:00,96.38,96.72,96.38,96.69,271331.0,92.2914,92.617,92.2914,92.5883,271331.0
2020-05-29 11:20:00,96.69,96.77,96.58,96.65,887745.0,92.5883,92.6649,92.483,92.55,887745.0
2020-05-29 11:30:00,96.64,96.8,96.45,96.75,231194.0,92.5404,92.6936,92.3585,92.6457,231194.0
2020-05-29 11:40:00,96.75,96.99,96.67,96.96,188013.0,92.6457,92.8756,92.5691,92.8468,188013.0
2020-05-29 11:50:00,96.96,97.01,96.88,96.95,204589.0,92.8468,92.8947,92.7702,92.8373,204589.0
2020-05-29 12:00:00,96.95,97.04,96.84,96.86,119072.0,92.8373,92.9234,92.7319,92.7511,119072.0
2020-05-29 12:10:00,96.87,96.92,96.55,96.57,157142.0,92.7607,92.8085,92.4542,92.4734,157142.0
2020-05-29 12:20:00,96.56,96.77,96.51,96.75,160597.0,92.4638,92.6649,92.4159,92.6457,160597.0
2020-05-29 12:30:00,96.74,96.79,96.61,96.77,111967.0,92.6362,92.684,92.5117,92.6649,111967.0
2020-05-29 12:40:00,96.76,96.83,96.62,96.62,202131.0,92.6553,92.7223,92.5213,92.5213,202131.0
2020-05-29 12:50:00,96.62,97.2,96.27,97.01,470172.0,92.5213,93.0767,92.1861,92.8947,470172.0
2020-05-29 13:00:00,97.01,97.09,96.86,96.97,155016.0,92.8947,92.9713,92.7511,92.8564,155016.0
2020-05-29 13:10:00,96.98,97.19,96.96,97.03,139444.0,92.866,93.0671,92.8468,92.9139,139444.0
2020-05-29 13:20:00,97.05,97.07,96.93,96.96,83504.0,92.933,92.9522,92.8181,92.8468,83504.0
2020-05-29 13:30:00,96.96,97.02,96.81,96.85,118697.0,92.8468,92.9043,92.7032,92.7415,118697.0
2020-05-29 13:40:00,96.85,96.91,96.78,96.84,84915.0,92.7415,92.799,92.6745,92.7319,84915.0
2020-05-29 13:50:00,96.84,96.99,96.76,96.95,109121.0,92.7319,92.8756,92.6553,92.8373,109121.0
2020-05-29 14:00:00,96.95,97.41,96.9,97.38,336329.0,92.8373,93.2777,92.7894,93.249,336329.0
2020-05-29 14:10:00,97.38,97.48,97.23,97.43,221719.0,93.249,93.3448,93.1054,93.2969,221719.0
2020-05-29 14:20:00,97.43,97.55,97.3,97.48,205495.0,93.2969,93.4118,93.1724,93.3448,205495.0
2020-05-29 14:30:00,97.48,97.51,97.27,97.29,203012.0,93.3448,93.3735,93.1437,93.1628,203012.0
2020-05-29 14:40:00,97.29,97.38,96.99,97.01,171376.0,93.1628,93.249,92.8756,92.8947,171376.0
2020-05-29 14:50:00,97.01,97.61,96.45,97.59,797037.0,92.8947,93.4693,92.3585,93.4501,797037.0
2020-05-29 15:00:00,97.61,97.98,97.59,97.76,487073.0,93.4693,93.8236,93.4501,93.6129,487073.0
2020-05-29 15:10:00,97.75,97.92,97.62,97.82,423821.0,93.6033,93.7661,93.4788,93.6704,423821.0
2020-05-29 15:20:00,97.82,98.04,97.73,97.82,729283.0,93.6704,93.881,93.5842,93.6704,729283.0
2020-05-29 15:30:00,97.82,97.99,97.71,97.97,739900.0,93.6704,93.8331,93.565,93.814,739900.0
2020-05-29 15:40:00,97.96,98.04,97.8,97.81,1020058.0,93.8044,93.881,93.6512,93.6608,1020058.0
2020-05-29 15:50:00,97.82,98.2,97.81,97.9,3613963.0,93.6704,94.0342,93.6608,93.747,3613963.0
2020-06-01 09:30:00,97.51,97.68,97.08,97.16,841374.0,93.3735,93.5363,92.9617,93.0383,841374.0
2020-06-01 09:40:00,97.16,97.72,97.15,97.61,720111.0,93.0383,93.5746,93.0288,93.4693,720111.0
2020-06-01 09:50:00,97.61,97.67,97.53,97.6,341442.0,93.4693,93.5267,93.3927,93.4597,341442.0
2020-06-01 10:00:00,97.6,97.93,97.49,97.8,356640.0,93.4597,93.7757,93.3544,93.6512,356640.0
2020-06-01 10:10:00,97.81,97.91,97.69,97.74,224018.0,93.6608,93.7565,93.5459,93.5937,224018.0
2020-06-01 10:20:00,97.71,97.83,97.64,97.78,161581.0,93.565,93.6799,93.498,93.632,161581.0
2020-06-01 10:30:00,97.78,97.89,97.74,97.82,104314.0,93.632,93.7374,93.5937,93.6704,104314.0
2020-06-01 10:40:00,97.81,97.87,97.62,97.65,119398.0,93.6608,93.7182,93.4788,93.5076,119398.0
2020-06-01 10:50:00,97.66,97.8,97.57,97.77,92132.0,93.5171,93.6512,93.431,93.6225,92132.0
2020-06-01 11:00:00,97.78,97.81,97.52,97.6,153876.0,93.632,93.6608,93.3831,93.4597,153876.0
2020-06-01 11:10:00,97.6,97.68,97.54,97.56,86892.0,93.4597,93.5363,93.4022,93.4214,86892.0
2020-06-01 11:20:00,97.57,97.61,97.42,97.56,127201.0,93.431,93.4693,93.2873,93.4214,127201.0
2020-06-01 11:30:00,97.55,97.69,97.54,97.62,142045.0,93.4118,93.5459,93.4022,93.4788,142045.0
2020-06-01 11:40:00,97.62,97.72,97.59,97.67,190544.0,93.4788,93.5746,93.4501,93.5267,190544.0
2020-06-01 11:50:00,97.66,97.71,97.61,97.69,166499.0,93.5171,93.565,93.4693,93.5459,166499.0
2020-06-01 12:00:00,97.68,97.75,97.57,97.69,127763.0,93.5363,93.6033,93.431,93.5459,127763.0
2020-06-01 12:10:00,97.7,97.79,97.68,97.79,86629.0,93.5554,93.6416,93.5363,93.6416,86629.0
2020-06-01 12:20:00,97.79,97.85,97.74,97.81,145224.0,93.6416,93.6991,93.5937,93.6608,145224.0
2020-06-01 12:30:00,97.81,97.88,97.8,97.84,60063.0,93.6608,93.7278,93.6512,93.6895,60063.0
2020-06-01 12:40:00,97.84,98.0,97.84,97.98,90600.0,93.6895,93.8427,93.6895,93.8236,90600.0
2020-06-01 12:50:00,97.98,98.0,97.85,97.86,102092.0,93.8236,93.8427,93.6991,93.7087,102092.0
2020-06-01 13:00:00,97.87,98.1,97.86,98.05,139878.0,93.7182,93.9385,93.7087,93.8906,139878.0
2020-06-01 13:10:00,98.04,98.08,97.98,98.03,106504.0,93.881,93.9193,93.8236,93.8714,106504.0
2020-06-01 13:20:00,98.03,98.15,98.03,98.11,212600.0,93.8714,93.9864,93.8714,93.948,212600.0
2020-06-01 13:30:00,98.12,98.14,98.08,98.11,181795.0,93.9576,93.9768,93.9193,93.948,181795.0
2020-06-01 13:40:00,98.11,98.13,98.02,98.03,120261.0,93.948,93.9672,93.8619,93.8714,120261.0
2020-06-01 13:50:00,98.03,98.04,97.91,97.99,156953.0,93.8714,93.881,93.7565,93.8331,156953.0
2020-06-01 14:00:00,97.99,98.03,97.93,98.0,276572.0,93.8331,93.8714,93.7757,93.8427,276572.0
2020-06-01 14:10:00,98.0,98.0,97.89,97.94,121732.0,93.8427,93.8427,93.7374,93.7853,121732.0
2020-06-01 14:20:00,97.93,97.95,97.82,97.89,106371.0,93.7757,93.7948,93.6704,93.7374,106371.0
2020-06-01 14:30:00,97.9,97.98,97.87,97.96,172808.0,93.747,93.8236,93.7182,93.8044,172808.0
2020-06-01 14:40:00,97.96,98.0,97.91,97.98,217398.0,93.8044,93.8427,93.7565,93.8236,217398.0
2020-06-01 14:50:00,97.99,98.03,97.96,98.0,135692.0,93.8331,93.8714,93.8044,93.8427,135692.0
2020-06-01 15:00:00,98.01,98.06,97.92,98.03,166226.0,93.8523,93.9002,93.7661,93.8714,166226.0
2020-06-01 15:10:00,98.03,98.05,97.82,97.94,150538.0,93.8714,93.8906,93.6704,93.7853,150538.0
2020-06-01 15:20:00,97.94,98.02,97.89,98.0,114944.0,93.7853,93.8619,93.7374,93.8427,114944.0
2020-06-01 15:30:00,98.0,98.01,97.78,97.79,410935.0,93.8427,93.8523,93.632,93.6416,410935.0
2020-06-01 15:40:00,97.79,97.89,97.7,97.78,277309.0,93.6416,93.7374,93.5554,93.632,277309.0
2020-06-01 15:50:00,97.78,97.96,97.75,97.92,1424042.0,93.632,93.8044,93.6033,93.7661,1424042.0
2020-06-02 09:30:00,98.14,98.18,97.84,98.08,410116.0,93.9768,94.0151,93.6895,93.9193,410116.0
2020-06-02 09:40:00,98.08,98.08,97.73,97.84,256407.0,93.9193,93.9193,93.5842,93.6895,256407.0
2020-06-02 09:50:00,97.82,97.95,97.78,97.94,192012.0,93.6704,93.7948,93.632,93.7853,192012.0
2020-06-02 10:00:00,97.94,98.21,97.94,98.14,181733.0,93.7853,94.0438,93.7853,93.9768,181733.0
2020-06-02 10:10:00,98.15,98.18,98.03,98.17,676272.0,93.9864,94.0151,93.8714,94.0055,676272.0
2020-06-02 10:20:00,98.18,98.32,98.16,98.21,344671.0,94.0151,94.1491,93.9959,94.0438,344671.0
2020-06-02 10:30:00,98.22,98.25,98.05,98.08,712249.0,94.0534,94.0821,93.8906,93.9193,712249.0
2020-06-02 10:40:00,98.08,98.11,97.62,97.62,286209.0,93.9193,93.948,93.4788,93.4788,286209.0
2020-06-02 10:50:00,97.63,97.79,97.54,97.73,129131.0,93.4884,93.6416,93.4022,93.5842,129131.0
2020-06-02 11:00:00,97.74,97.74,97.3,97.35,127200.0,93.5937,93.5937,93.1724,93.2203,127200.0
2020-06-02 11:10:00,97.36,97.47,97.21,97.47,186247.0,93.2299,93.3352,93.0862,93.3352,186247.0
2020-06-02 11:20:00,97.46,97.56,97.4,97.41,202173.0,93.3256,93.4214,93.2682,93.2777,202173.0
2020-06-02 11:30:00,97.42,97.61,97.36,97.53,128613.0,93.2873,93.4693,93.2299,93.3927,128613.0
2020-06-02 11:40:00,97.54,97.72,97.53,97.63,87240.0,93.4022,93.5746,93.3927,93.4884,87240.0
2020-06-02 11:50:00,97.61,97.63,97.48,97.56,89399.0,93.4693,93.4884,93.3448,93.4214,89399.0
2020-06-02 12:00:00,97.56,97.69,97.54,97.69,73681.0,93.4214,93.5459,93.4022,93.5459,73681.0
2020-06-02 12:10:00,97.68,97.77,97.65,97.75,55553.0,93.5363,93.6225,93.5076,93.6033,55553.0
2020-06-02 12:20:00,97.76,97.83,97.75,97.8,59840.0,93.6129,93.6799,93.6033,93.6512,59840.0
2020-06-02 12:30:00,97.8,97.82,97.74,97.81,97933.0,93.6512,93.6704,93.5937,93.6608,97933.0
2020-06-02 12:40:00,97.82,97.89,97.76,97.86,82033.0,93.6704,93.7374,93.6129,93.7087,82033.0
2020-06-02 12:50:00,97.86,97.89,97.81,97.84,65473.0,93.7087,93.7374,93.6608,93.6895,65473.0
2020-06-02 13:00:00,97.84,98.02,97.82,98.01,145501.0,93.6895,93.8619,93.6704,93.8523,145501.0
2020-06-02 13:10:00,98.0,98.06,97.98,98.05,163080.0,93.8427,93.9002,93.8236,93.8906,163080.0
2020-06-02 13:20:00,98.05,98.11,98.03,98.08,124255.0,93.8906,93.948,93.8714,93.9193,124255.0
2020-06-02 13:30:00,98.09,98.2,98.04,98.18,195161.0,93.9289,94.0342,93.881,94.0151,195161.0
2020-06-02 13:40:00,98.18,98.25,98.15,98.22,154118.0,94.0151,94.0821,93.9864,94.0534,154118.0
2020-06-02 13:50:00,98.22,98.27,98.18,98.25,123602.0,94.0534,94.1013,94.0151,94.0821,123602.0
2020-06-02 14:00:00,98.24,98.34,98.15,98.19,280097.0,94.0725,94.1683,93.9864,94.0247,280097.0
2020-06-02 14:10:00,98.2,98.35,98.13,98.33,201338.0,94.0342,94.1779,93.9672,94.1587,201338.0
2020-06-02 14:20:00,98.33,98.36,98.17,98.23,292954.0,94.1587,94.1874,94.0055,94.063,292954.0
2020-06-02 14:30:00,98.23,98.24,98.0,98.04,236120.0,94.063,94.0725,93.8427,93.881,236120.0
2020-06-02 14:40:00,98.04,98.27,98.03,98.27,128010.0,93.881,94.1013,93.8714,94.1013,128010.0
2020-06-02 14:50:00,98.27,98.31,98.22,98.26,170262.0,94.1013,94.1396,94.0534,94.0917,170262.0
2020-06-02 15:00:00,98.27,98.31,98.14,98.16,256456.0,94.1013,94.1396,93.9768,93.9959,256456.0
2020-06-02 15:10:00,98.16,98.27,98.12,98.25,267467.0,93.9959,94.1013,93.9576,94.0821,267467.0
2020-06-02 15:20:00,98.25,98.32,98.07,98.2,314034.0,94.0821,94.1491,93.9097,94.0342,314034.0
2020-06-02 15:30:00,98.2,98.31,98.11,98.31,333747.0,94.0342,94.1396,93.948,94.1396,333747.0
2020-06-02 15:40:00,98.31,98.4,98.25,98.38,456989.0,94.1396,94.2257,94.0821,94.2066,456989.0
2020-06-02 15:50:00,98.39,98.86,98.39,98.83,1161249.0,94.2162,94.6662,94.2162,94.6375,1161249.0
2020-06-03 09:30:00,99.26,99.37,98.83,98.92,672330.0,95.0493,95.1546,94.6375,94.7237,672330.0
2020-06-03 09:40:00,98.91,99.25,98.88,99.12,544252.0,94.7141,95.0397,94.6854,94.9152,544252.0
2020-06-03 09:50:00,99.13,99.31,99.11,99.29,404394.0,94.9248,95.0971,94.9056,95.078,404394.0
2020-06-03 10:00:00,99.29,99.4,99.21,99.26,292521.0,95.078,95.1833,95.0014,95.0493,292521.0
2020-06-03 10:10:00,99.26,99.26,99.0,99.21,225351.0,95.0493,95.0493,94.8003,95.0014,225351.0
2020-06-03 10:20:00,99.21,99.22,99.01,99.18,167209.0,95.0014,95.011,94.8099,94.9727,167209.0
2020-06-03 10:30:00,99.18,99.27,99.11,99.19,164174.0,94.9727,95.0588,94.9056,94.9822,164174.0
2020-06-03 10:40:00,99.18,99.3,99.11,99.3,150058.0,94.9727,95.0876,94.9056,95.0876,150058.0
2020-06-03 10:50:00,99.29,99.37,99.24,99.24,185946.0,95.078,95.1546,95.0301,95.0301,185946.0
2020-06-03 11:00:00,99.25,99.43,99.24,99.34,223223.0,95.0397,95.2121,95.0301,95.1259,223223.0
2020-06-03 11:10:00,99.34,99.42,99.29,99.33,157329.0,95.1259,95.2025,95.078,95.1163,157329.0
2020-06-03 11:20:00,99.34,99.38,99.19,99.3,133154.0,95.1259,95.1642,94.9822,95.0876,133154.0
2020-06-03 11:30:00,99.3,99.33,99.19,99.29,165015.0,95.0876,95.1163,94.9822,95.078,165015.0
2020-06-03 11:40:00,99.29,99.32,99.12,99.26,159981.0,95.078,95.1067,94.9152,95.0493,159981.0
2020-06-03 11:50:00,99.26,99.3,99.2,99.24,261926.0,95.0493,95.0876,94.9918,95.0301,261926.0
2020-06-03 12:00:00,99.23,99.25,99.0,99.01,158839.0,95.0205,95.0397,94.8003,94.8099,158839.0
2020-06-03 12:10:00,99.02,99.08,98.91,98.98,166650.0,94.8194,94.8769,94.7141,94.7811,166650.0
2020-06-03 12:20:00,98.98,99.12,98.94,99.11,129256.0,94.7811,94.9152,94.7428,94.9056,129256.0
2020-06-03 12:30:00,99.12,99.25,99.11,99.24,75280.0,94.9152,95.0397,94.9056,95.0301,75280.0
2020-06-03 12:40:00,99.23,99.29,99.2,99.22,84507.0,95.0205,95.078,94.9918,95.011,84507.0
2020-06-03 12:50:00,99.22,99.27,99.13,99.14,149568.0,95.011,95.0588,94.9248,94.9344,149568.0
2020-06-03 13:00:00,99.14,99.24,99.1,99.22,105600.0,94.9344,95.0301,94.8961,95.011,105600.0
2020-06-03 13:10:00,99.22,99.39,99.18,99.38,63651.0,95.011,95.1737,94.9727,95.1642,63651.0
2020-06-03 13:20:00,99.38,99.47,99.36,99.45,216709.0,95.1642,95.2504,95.145,95.2312,216709.0
2020-06-03 13:30:00,99.46,99.46,99.32,99.37,167964.0,95.2408,95.2408,95.1067,95.1546,167964.0
2020-06-03 13:40:00,99.38,99.43,99.24,99.24,123808.0,95.1642,95.2121,95.0301,95.0301,123808.0
2020-06-03 13:50:00,99.24,99.33,99.2,99.31,162304.0,95.0301,95.1163,94.9918,95.0971,162304.0
2020-06-03 14:00:00,99.31,99.55,99.28,99.5,252191.0,95.0971,95.327,95.0684,95.2791,252191.0
2020-06-03 14:10:00,99.5,99.54,99.47,99.52,134087.0,95.2791,95.3174,95.2504,95.2982,134087.0
2020-06-03 14:20:00,99.52,99.55,99.46,99.48,187512.0,95.2982,95.327,95.2408,95.2599,187512.0
2020-06-03 14:30:00,99.47,99.55,99.42,99.53,228838.0,95.2504,95.327,95.2025,95.3078,228838.0
2020-06-03 14:40:00,99.53,99.61,99.5,99.54,205825.0,95.3078,95.3844,95.2791,95.3174,205825.0
2020-06-03 14:50:00,99.54,99.63,99.53,99.55,216340.0,95.3174,95.4036,95.3078,95.327,216340.0
2020-06-03 15:00:00,99.55,99.57,99.45,99.56,263974.0,95.327,95.3461,95.2312,95.3365,263974.0
2020-06-03 15:10:00,99.57,99.65,99.54,99.59,204857.0,95.3461,95.4227,95.3174,95.3653,204857.0
2020-06-03 15:20:00,99.6,99.77,99.53,99.76,298987.0,95.3748,95.5376,95.3078,95.5281,298987.0
2020-06-03 15:30:00,99.75,99.76,99.6,99.71,375304.0,95.5185,95.5281,95.3748,95.4802,375304.0
2020-06-03 15:40:00,99.7,99.86,99.68,99.86,330879.0,95.4706,95.6238,95.4514,95.6238,330879.0
2020-06-03 15:50:00,99.87,99.95,99.55,99.63,981657.0,95.6334,95.71,95.327,95.4036,981657.0
2020-06-04 09:30:00,99.23,99.35,99.08,99.29,269505.0,95.0205,95.1354,94.8769,95.078,269505.0
2020-06-04 09:40:00,99.28,99.59,99.28,99.58,197478.0,95.0684,95.3653,95.0684,95.3557,197478.0
2020-06-04 09:50:00,99.57,99.8,99.53,99.63,245837.0,95.3461,95.5664,95.3078,95.4036,245837.0
2020-06-04 10:00:00,99.62,99.65,99.47,99.63,122265.0,95.394,95.4227,95.2504,95.4036,122265.0
2020-06-04 10:10:00,99.62,99.81,99.51,99.79,129893.0,95.394,95.5759,95.2887,95.5568,129893.0
2020-06-04 10:20:00,99.8,99.81,99.66,99.75,139186.0,95.5664,95.5759,95.4323,95.5185,139186.0
2020-06-04 10:30:00,99.77,99.93,99.68,99.87,95608.0,95.5376,95.6908,95.4514,95.6334,95608.0
2020-06-04 10:40:00,99.88,99.89,99.53,99.67,118080.0,95.643,95.6525,95.3078,95.4419,118080.0
2020-06-04 10:50:00,99.67,99.71,99.58,99.62,203975.0,95.4419,95.4802,95.3557,95.394,203975.0
2020-06-04 11:00:00,99.62,99.67,99.36,99.36,140288.0,95.394,95.4419,95.145,95.145,140288.0
2020-06-04 11:10:00,99.37,99.39,98.92,99.05,289054.0,95.1546,95.1737,94.7237,94.8482,289054.0
2020-06-04 11:20:00,99.05,99.17,98.97,99.09,261267.0,94.8482,94.9631,94.7716,94.8865,261267.0
2020-06-04 11:30:00,99.1,99.3,99.02,99.3,137285.0,94.8961,95.0876,94.8194,95.0876,137285.0
2020-06-04 11:40:00,99.31,99.34,99.12,99.13,117728.0,95.0971,95.1259,94.9152,94.9248,117728.0
2020-06-04 11:50:00,99.14,99.29,99.1,99.23,129603.0,94.9344,95.078,94.8961,95.0205,129603.0
2020-06-04 12:00:00,99.22,99.25,99.1,99.18,83315.0,95.011,95.0397,94.8961,94.9727,83315.0
2020-06-04 12:10:00,99.17,99.25,99.04,99.22,64602.0,94.9631,95.0397,94.8386,95.011,64602.0
2020-06-04 12:20:00,99.22,99.3,99.14,99.15,85007.0,95.011,95.0876,94.9344,94.9439,85007.0
2020-06-04 12:30:00,99.14,99.15,98.85,98.93,135754.0,94.9344,94.9439,94.6567,94.7333,135754.0
2020-06-04 12:40:00,98.93,99.0,98.86,98.89,132522.0,94.7333,94.8003,94.6662,94.695,132522.0
2020-06-04 12:50:00,98.9,98.97,98.75,98.76,130246.0,94.7045,94.7716,94.5609,94.5705,130246.0
2020-06-04 13:00:00,98.76,98.98,98.74,98.96,186886.0,94.5705,94.7811,94.5513,94.762,186886.0
2020-06-04 13:10:00,98.97,98.97,98.87,98.95,173857.0,94.7716,94.7716,94.6758,94.7524,173857.0
2020-06-04 13:20:00,98.94,98.95,98.79,98.79,143352.0,94.7428,94.7524,94.5992,94.5992,143352.0
2020-06-04 13:30:00,98.81,99.01,98.8,99.01,104582.0,94.6184,94.8099,94.6088,94.8099,104582.0
2020-06-04 13:40:00,99.01,99.26,98.98,99.23,117046.0,94.8099,95.0493,94.7811,95.0205,117046.0
2020-06-04 13:50:00,99.22,99.25,99.16,99.2,92844.0,95.011,95.0397,94.9535,94.9918,92844.0
2020-06-04 14:00:00,99.2,99.3,99.16,99.2,150161.0,94.9918,95.0876,94.9535,94.9918,150161.0
2020-06-04 14:10:00,99.2,99.24,99.14,99.19,77600.0,94.9918,95.0301,94.9344,94.9822,77600.0
2020-06-04 14:20:00,99.19,99.2,99.07,99.13,83953.0,94.9822,94.9918,94.8673,94.9248,83953.0
2020-06-04 14:30:00,99.14,99.16,98.86,98.91,166634.0,94.9344,94.9535,94.6662,94.7141,166634.0
2020-06-04 14:40:00,98.91,98.93,98.74,98.84,103577.0,94.7141,94.7333,94.5513,94.6471,103577.0
2020-06-04 14:50:00,98.84,98.84,98.5,98.51,201786.0,94.6471,94.6471,94.3215,94.3311,201786.0
2020-06-04 15:00:00,98.51,98.72,98.42,98.5,190675.0,94.3311,94.5322,94.2449,94.3215,190675.0
2020-06-04 15:10:00,98.5,98.58,98.26,98.53,252037.0,94.3215,94.3981,94.0917,94.3502,252037.0
2020-06-04 15:20:00,98.53,98.62,98.47,98.54,237180.0,94.3502,94.4364,94.2928,94.3598,237180.0
2020-06-04 15:30:00,98.55,98.71,98.5,98.57,236705.0,94.3694,94.5226,94.3215,94.3885,236705.0
2020-06-04 15:40:00,98.56,98.68,98.51,98.67,277689.0,94.379,94.4939,94.3311,94.4843,277689.0
2020-06-04 15:50:00,98.68,98.84,98.4,98.82,656786.0,94.4939,94.6471,94.2257,94.6279,656786.0
2020-06-05 09:30:00,99.51,100.41,99.34,100.27,566017.0,95.2887,96.1505,95.1259,96.0164,566017.0
2020-06-05 09:40:00,100.27,100.71,100.25,100.66,368995.0,96.0164,96.4378,95.9973,96.3899,368995.0
2020-06-05 09:50:00,100.67,100.75,100.39,100.47,872933.0,96.3995,96.4761,96.1313,96.2079,872933.0
2020-06-05 10:00:00,100.47,100.6,100.33,100.39,239347.0,96.2079,96.3324,96.0739,96.1313,239347.0
2020-06-05 10:10:00,100.39,100.57,100.3,100.36,780522.0,96.1313,96.3037,96.0451,96.1026,780522.0
2020-06-05 10:20:00,100.39,100.53,100.25,100.47,195343.0,96.1313,96.2654,95.9973,96.2079,195343.0
2020-06-05 10:30:00,100.48,100.73,100.43,100.64,183501.0,96.2175,96.4569,96.1696,96.3707,183501.0
2020-06-05 10:40:00,100.63,100.68,100.55,100.58,182073.0,96.3611,96.409,96.2845,96.3133,182073.0
2020-06-05 10:50:00,100.58,100.82,100.46,100.78,211086.0,96.3133,96.5431,96.1984,96.5048,211086.0
2020-06-05 11:00:00,100.78,100.98,100.75,100.87,195664.0,96.5048,96.6963,96.4761,96.591,195664.0
2020-06-05 11:10:00,100.88,100.99,100.8,100.96,104975.0,96.6005,96.7059,96.5239,96.6771,104975.0
2020-06-05 11:20:00,100.95,101.23,100.71,101.13,242389.0,96.6676,96.9357,96.4378,96.8399,242389.0
2020-06-05 11:30:00,101.15,101.34,101.01,101.08,167951.0,96.8591,97.041,96.725,96.7921,167951.0
2020-06-05 11:40:00,101.08,101.15,100.96,101.14,135718.0,96.7921,96.8591,96.6771,96.8495,135718.0
2020-06-05 11:50:00,101.13,101.28,101.12,101.2,150914.0,96.8399,96.9836,96.8304,96.907,150914.0
2020-06-05 12:00:00,101.21,101.32,101.13,101.32,70741.0,96.9165,97.0219,96.8399,97.0219,70741.0
2020-06-05 12:10:00,101.32,101.39,101.16,101.2,130371.0,97.0219,97.0889,96.8687,96.907,130371.0
2020-06-05 12:20:00,101.21,101.39,101.21,101.37,91441.0,96.9165,97.0889,96.9165,97.0698,91441.0
2020-06-05 12:30:00,101.38,101.54,101.37,101.5,175422.0,97.0793,97.2325,97.0698,97.1942,175422.0
2020-06-05 12:40:00,101.5,101.51,101.34,101.42,175909.0,97.1942,97.2038,97.041,97.1176,175909.0
2020-06-05 12:50:00,101.43,101.47,101.34,101.47,355794.0,97.1272,97.1655,97.041,97.1655,355794.0
2020-06-05 13:00:00,101.46,101.47,101.25,101.38,66331.0,97.1559,97.1655,96.9548,97.0793,66331.0
2020-06-05 13:10:00,101.38,101.52,101.32,101.5,129863.0,97.0793,97.2134,97.0219,97.1942,129863.0
2020-06-05 13:20:00,101.51,101.62,101.49,101.61,81278.0,97.2038,97.3092,97.1847,97.2996,81278.0
2020-06-05 13:30:00,101.62,101.64,101.47,101.47,75173.0,97.3092,97.3283,97.1655,97.1655,75173.0
2020-06-05 13:40:00,101.47,101.49,101.36,101.38,133010.0,97.1655,97.1847,97.0602,97.0793,133010.0
2020-06-05 13:50:00,101.38,101.43,101.35,101.37,60556.0,97.0793,97.1272,97.0506,97.0698,60556.0
2020-06-05 14:00:00,101.37,101.54,101.32,101.36,161979.0,97.0698,97.2325,97.0219,97.0602,161979.0
2020-06-05 14:10:00,101.37,101.43,101.33,101.41,81467.0,97.0698,97.1272,97.0315,97.1081,81467.0
2020-06-05 14:20:00,101.41,101.6,101.4,101.53,138089.0,97.1081,97.29,97.0985,97.223,138089.0
2020-06-05 14:30:00,101.54,101.57,101.23,101.5,318275.0,97.2325,97.2613,96.9357,97.1942,318275.0
2020-06-05 14:40:00,101.5,101.64,101.49,101.54,143263.0,97.1942,97.3283,97.1847,97.2325,143263.0
2020-06-05 14:50:00,101.55,101.61,101.38,101.42,149762.0,97.2421,97.2996,97.0793,97.1176,149762.0
2020-06-05 15:00:00,101.42,101.5,101.27,101.33,185549.0,97.1176,97.1942,96.974,97.0315,185549.0
2020-06-05 15:10:00,101.34,101.42,101.25,101.38,254938.0,97.041,97.1176,96.9548,97.0793,254938.0
2020-06-05 15:20:00,101.39,101.66,101.34,101.64,250838.0,97.0889,97.3475,97.041,97.3283,250838.0
2020-06-05 15:30:00,101.64,101.7,101.49,101.54,391694.0,97.3283,97.3858,97.1847,97.2325,391694.0
2020-06-05 15:40:00,101.52,101.55,101.1,101.3,359736.0,97.2134,97.2421,96.8112,97.0027,359736.0
2020-06-05 15:50:00,101.3,101.56,101.11,101.42,764494.0,97.0027,97.2517,96.8208,97.1176,764494.0
2020-06-08 09:30:00,101.21,101.4,100.92,101.28,427441.0,96.9165,97.0985,96.6388,96.9836,427441.0
2020-06-08 09:40:00,101.28,101.28,100.77,100.8,381245.0,96.9836,96.9836,96.4952,96.5239,381245.0
2020-06-08 09:50:00,100.79,100.92,100.7,100.83,257575.0,96.5144,96.6388,96.4282,96.5527,257575.0
2020-06-08 10:00:00,100.84,100.87,100.37,100.37,188555.0,96.5622,96.591,96.1122,96.1122,188555.0
2020-06-08 10:10:00,100.38,100.58,100.33,100.36,363947.0,96.1218,96.3133,96.0739,96.1026,363947.0
2020-06-08 10:20:00,100.37,100.55,100.3,100.53,380394.0,96.1122,96.2845,96.0451,96.2654,380394.0
2020-06-08 10:30:00,100.53,100.66,100.51,100.66,156347.0,96.2654,96.3899,96.2462,96.3899,156347.0
2020-06-08 10:40:00,100.65,100.85,100.65,100.83,128404.0,96.3803,96.5718,96.3803,96.5527,128404.0
2020-06-08 10:50:00,100.83,100.92,100.76,100.81,82367.0,96.5527,96.6388,96.4856,96.5335,82367.0
2020-06-08 11:00:00,100.82,100.91,100.81,100.85,100359.0,96.5431,96.6293,96.5335,96.5718,100359.0
2020-06-08 11:10:00,100.85,101.02,100.85,100.94,207210.0,96.5718,96.7346,96.5718,96.658,207210.0
2020-06-08 11:20:00,100.94,101.09,100.93,101.08,193684.0,96.658,96.8016,96.6484,96.7921,193684.0
2020-06-08 11:30:00,101.07,101.12,100.83,100.87,185633.0,96.7825,96.8304,96.5527,96.591,185633.0
2020-06-08 11:40:00,100.86,101.02,100.81,101.02,209105.0,96.5814,96.7346,96.5335,96.7346,209105.0
2020-06-08 11:50:00,101.02,101.08,100.95,101.02,124157.0,96.7346,96.7921,96.6676,96.7346,124157.0
2020-06-08 12:00:00,101.03,101.08,100.97,101.06,124994.0,96.7442,96.7921,96.6867,96.7729,124994.0
2020-06-08 12:10:00,101.06,101.09,100.84,100.94,134413.0,96.7729,96.8016,96.5622,96.658,134413.0
2020-06-08 12:20:00,100.93,100.96,100.87,100.88,207285.0,96.6484,96.6771,96.591,96.6005,207285.0
2020-06-08 12:30:00,100.88,100.99,100.87,100.98,129189.0,96.6005,96.7059,96.591,96.6963,129189.0
2020-06-08 12:40:00,100.99,101.13,100.98,101.07,106248.0,96.7059,96.8399,96.6963,96.7825,106248.0
2020-06-08 12:50:00,101.08,101.11,101.04,101.06,118506.0,96.7921,96.8208,96.7538,96.7729,118506.0
2020-06-08 13:00:00,101.06,101.08,100.96,101.03,141317.0,96.7729,96.7921,96.6771,96.7442,141317.0
2020-06-08 13:10:00,101.03,101.17,101.03,101.15,141556.0,96.7442,96.8782,96.7442,96.8591,141556.0
2020-06-08 13:20:00,101.16,101.22,101.12,101.19,107937.0,96.8687,96.9261,96.8304,96.8974,107937.0
2020-06-08 13:30:00,101.19,101.44,101.14,101.43,263725.0,96.8974,97.1368,96.8495,97.1272,263725.0
2020-06-08 13:40:00,101.42,101.45,101.35,101.45,60645.0,97.1176,97.1464,97.0506,97.1464,60645.0
2020-06-08 13:50:00,101.45,101.54,101.42,101.51,141543.0,97.1464,97.2325,97.1176,97.2038,141543.0
2020-06-08 14:00:00,101.51,101.59,101.47,101.54,126997.0,97.2038,97.2804,97.1655,97.2325,126997.0
2020-06-08 14:10:00,101.55,101.6,101.5,101.58,115572.0,97.2421,97.29,97.1942,97.2708,115572.0
2020-06-08 14:20:00,101.57,101.69,101.56,101.67,117118.0,97.2613,97.3762,97.2517,97.357,117118.0
2020-06-08 14:30:00,101.67,101.72,101.58,101.68,71699.0,97.357,97.4049,97.2708,97.3666,71699.0
2020-06-08 14:40:00,101.68,101.68,101.55,101.62,109865.0,97.3666,97.3666,97.2421,97.3092,109865.0
2020-06-08 14:50:00,101.62,101.68,101.59,101.63,101789.0,97.3092,97.3666,97.2804,97.3187,101789.0
2020-06-08 15:00:00,101.62,101.63,101.44,101.47,147204.0,97.3092,97.3187,97.1368,97.1655,147204.0
2020-06-08 15:10:00,101.46,101.54,101.43,101.54,124205.0,97.1559,97.2325,97.1272,97.2325,124205.0
2020-06-08 15:20:00,101.54,101.58,101.5,101.53,112340.0,97.2325,97.2708,97.1942,97.223,112340.0
2020-06-08 15:30:00,101.53,101.69,101.51,101.63,226194.0,97.223,97.3762,97.2038,97.3187,226194.0
2020-06-08 15:40:00,101.63,101.75,101.6,101.72,199219.0,97.3187,97.4336,97.29,97.4049,199219.0
2020-06-08 15:50:00,101.72,101.96,101.72,101.92,588702.0,97.4049,97.6347,97.4049,97.5964,588702.0
2020-06-09 09:30:00,101.41,101.62,101.32,101.5,387996.0,97.1081,97.3092,97.0219,97.1942,387996.0
2020-06-09 09:40:00,101.51,101.85,101.43,101.71,181601.0,97.2038,97.5294,97.1272,97.3953,181601.0
2020-06-09 09:50:00,101.71,101.86,101.56,101.63,164572.0,97.3953,97.539,97.2517,97.3187,164572.0
2020-06-09 10:00:00,101.65,101.78,101.47,101.67,203846.0,97.3379,97.4624,97.1655,97.357,203846.0
2020-06-09 10:10:00,101.68,101.8,101.5,101.8,173184.0,97.3666,97.4815,97.1942,97.4815,173184.0
2020-06-09 10:20:00,101.81,101.92,101.75,101.76,221310.0,97.4911,97.5964,97.4336,97.4432,221310.0
2020-06-09 10:30:00,101.76,101.94,101.76,101.89,122479.0,97.4432,97.6156,97.4432,97.5677,122479.0
2020-06-09 10:40:00,101.9,102.31,101.9,102.23,224195.0,97.5773,97.9699,97.5773,97.8933,224195.0
2020-06-09 10:50:00,102.23,102.43,102.14,102.43,150562.0,97.8933,98.0848,97.8071,98.0848,150562.0
2020-06-09 11:00:00,102.41,102.51,102.33,102.43,156889.0,98.0656,98.1614,97.989,98.0848,156889.0
2020-06-09 11:10:00,102.44,102.47,102.1,102.28,129709.0,98.0944,98.1231,97.7688,97.9412,129709.0
2020-06-09 11:20:00,102.27,102.37,102.23,102.33,162009.0,97.9316,98.0273,97.8933,97.989,162009.0
2020-06-09 11:30:00,102.34,102.4,102.09,102.13,163912.0,97.9986,98.0561,97.7592,97.7975,163912.0
2020-06-09 11:40:00,102.13,102.22,102.03,102.08,90670.0,97.7975,97.8837,97.7018,97.7496,90670.0
2020-06-09 11:50:00,102.08,102.18,102.06,102.1,63633.0,97.7496,97.8454,97.7305,97.7688,63633.0
2020-06-09 12:00:00,102.1,102.25,102.03,102.25,81088.0,97.7688,97.9124,97.7018,97.9124,81088.0
2020-06-09 12:10:00,102.25,102.33,102.22,102.3,60112.0,97.9124,97.989,97.8837,97.9603,60112.0
2020-06-09 12:20:00,102.3,102.34,102.27,102.3,67942.0,97.9603,97.9986,97.9316,97.9603,67942.0
2020-06-09 12:30:00,102.29,102.41,102.16,102.38,95563.0,97.9507,98.0656,97.8262,98.0369,95563.0
2020-06-09 12:40:00,102.38,102.44,102.33,102.42,85911.0,98.0369,98.0944,97.989,98.0752,85911.0
2020-06-09 12:50:00,102.42,102.5,102.41,102.46,69935.0,98.0752,98.1518,98.0656,98.1135,69935.0
2020-06-09 13:00:00,102.46,102.52,102.43,102.51,66823.0,98.1135,98.171,98.0848,98.1614,66823.0
2020-06-09 13:10:00,102.52,102.52,102.41,102.44,64266.0,98.171,98.171,98.0656,98.0944,64266.0
2020-06-09 13:20:00,102.45,102.67,102.44,102.67,65400.0,98.1039,98.3146,98.0944,98.3146,65400.0
2020-06-09 13:30:00,102.67,102.82,102.65,102.75,103647.0,98.3146,98.4582,98.2955,98.3912,103647.0
2020-06-09 13:40:00,102.75,102.84,102.73,102.73,122251.0,98.3912,98.4774,98.3721,98.3721,122251.0
2020-06-09 13:50:00,102.73,102.87,102.71,102.84,54169.0,98.3721,98.5061,98.3529,98.4774,54169.0
2020-06-09 14:00:00,102.85,102.9,102.66,102.7,103949.0,98.487,98.5349,98.305,98.3433,103949.0
2020-06-09 14:10:00,102.71,102.83,102.62,102.64,105775.0,98.3529,98.4678,98.2667,98.2859,105775.0
2020-06-09 14:20:00,102.63,102.66,102.47,102.56,320898.0,98.2763,98.305,98.1231,98.2093,320898.0
2020-06-09 14:30:00,102.55,102.69,102.47,102.59,202748.0,98.1997,98.3338,98.1231,98.238,202748.0
2020-06-09 14:40:00,102.58,102.65,102.45,102.63,160299.0,98.2284,98.2955,98.1039,98.2763,160299.0
2020-06-09 14:50:00,102.63,102.69,102.55,102.69,177863.0,98.2763,98.3338,98.1997,98.3338,177863.0
2020-06-09 15:00:00,102.69,102.76,102.63,102.74,323043.0,98.3338,98.4008,98.2763,98.3816,323043.0
2020-06-09 15:10:00,102.74,102.89,102.7,102.83,186678.0,98.3816,98.5253,98.3433,98.4678,186678.0
2020-06-09 15:20:00,102.83,102.9,102.73,102.76,328687.0,98.4678,98.5349,98.3721,98.4008,328687.0
2020-06-09 15:30:00,102.76,102.8,102.58,102.73,204296.0,98.4008,98.4391,98.2284,98.3721,204296.0
2020-06-09 15:40:00,102.73,102.85,102.47,102.55,461170.0,98.3721,98.487,98.1231,98.1997,461170.0
2020-06-09 15:50:00,102.54,102.55,102.32,102.42,645236.0,98.1901,98.1997,97.9795,98.0752,645236.0
2020-06-10 09:30:00,103.14,103.37,102.95,103.35,355673.0,98.7647,98.9849,98.5827,98.9658,355673.0
2020-06-10 09:40:00,103.34,103.45,103.1,103.24,478661.0,98.9562,99.0615,98.7264,98.8604,478661.0
2020-06-10 09:50:00,103.24,103.47,103.13,103.43,320052.0,98.8604,99.0807,98.7551,99.0424,320052.0
2020-06-10 10:00:00,103.45,103.7,103.44,103.7,161754.0,99.0615,99.3009,99.0519,99.3009,161754.0
2020-06-10 10:10:00,103.7,103.7,103.25,103.25,346321.0,99.3009,99.3009,98.87,98.87,346321.0
2020-06-10 10:20:00,103.26,103.52,103.2,103.36,222623.0,98.8796,99.1286,98.8221,98.9753,222623.0
2020-06-10 10:30:00,103.37,103.64,103.25,103.62,162303.0,98.9849,99.2435,98.87,99.2243,162303.0
2020-06-10 10:40:00,103.61,103.67,103.5,103.53,193786.0,99.2147,99.2722,99.1094,99.1381,193786.0
2020-06-10 10:50:00,103.53,103.58,103.16,103.28,210609.0,99.1381,99.186,98.7838,98.8987,210609.0
2020-06-10 11:00:00,103.27,103.52,103.24,103.4,143738.0,98.8892,99.1286,98.8604,99.0136,143738.0
2020-06-10 11:10:00,103.43,103.74,103.39,103.72,154648.0,99.0424,99.3392,99.0041,99.3201,154648.0
2020-06-10 11:20:00,103.73,103.73,103.59,103.65,122056.0,99.3296,99.3296,99.1956,99.253,122056.0
2020-06-10 11:30:00,103.65,103.73,103.47,103.7,151964.0,99.253,99.3296,99.0807,99.3009,151964.0
2020-06-10 11:40:00,103.7,103.79,103.52,103.53,159263.0,99.3009,99.3871,99.1286,99.1381,159263.0
2020-06-10 11:50:00,103.53,103.72,103.53,103.59,71636.0,99.1381,99.3201,99.1381,99.1956,71636.0
2020-06-10 12:00:00,103.61,103.71,103.4,103.48,123864.0,99.2147,99.3105,99.0136,99.0902,123864.0
2020-06-10 12:10:00,103.48,103.78,103.48,103.75,147561.0,99.0902,99.3775,99.0902,99.3488,147561.0
2020-06-10 12:20:00,103.75,103.89,103.75,103.88,97892.0,99.3488,99.4829,99.3488,99.4733,97892.0
2020-06-10 12:30:00,103.87,103.89,103.73,103.81,126033.0,99.4637,99.4829,99.3296,99.4062,126033.0
2020-06-10 12:40:00,103.81,103.89,103.77,103.81,66569.0,99.4062,99.4829,99.3679,99.4062,66569.0
2020-06-10 12:50:00,103.8,103.87,103.79,103.81,87466.0,99.3967,99.4637,99.3871,99.4062,87466.0
2020-06-10 13:00:00,103.81,104.01,103.66,103.98,125011.0,99.4062,99.5978,99.2626,99.569,125011.0
2020-06-10 13:10:00,103.98,104.01,103.85,103.94,145832.0,99.569,99.5978,99.4446,99.5307,145832.0
2020-06-10 13:20:00,103.94,103.97,103.84,103.85,80116.0,99.5307,99.5595,99.435,99.4446,80116.0
2020-06-10 13:30:00,103.86,103.98,103.85,103.88,112059.0,99.4541,99.569,99.4446,99.4733,112059.0
2020-06-10 13:40:00,103.88,103.95,103.8,103.89,109899.0,99.4733,99.5403,99.3967,99.4829,109899.0
2020-06-10 13:50:00,103.89,103.92,103.76,103.82,132016.0,99.4829,99.5116,99.3584,99.4158,132016.0
2020-06-10 14:00:00,103.8,104.46,103.44,104.15,435095.0,99.3967,100.0287,99.0519,99.7318,435095.0
2020-06-10 14:10:00,104.16,104.74,104.16,104.68,247885.0,99.7414,100.2968,99.7414,100.2393,247885.0
2020-06-10 14:20:00,104.66,104.8,104.55,104.79,210862.0,100.2202,100.3543,100.1149,100.3447,210862.0
2020-06-10 14:30:00,104.8,104.83,104.44,104.44,307371.0,100.3543,100.383,100.0095,100.0095,307371.0
2020-06-10 14:40:00,104.43,104.66,104.1,104.31,432989.0,99.9999,100.2202,99.6839,99.885,432989.0
2020-06-10 14:50:00,104.3,104.43,103.89,104.21,352445.0,99.8755,99.9999,99.4829,99.7893,352445.0
2020-06-10 15:00:00,104.21,104.49,103.88,104.44,620355.0,99.7893,100.0574,99.4733,100.0095,620355.0
2020-06-10 15:10:00,104.44,104.61,104.36,104.58,283053.0,100.0095,100.1723,99.9329,100.1436,283053.0
2020-06-10 15:20:00,104.57,104.88,104.41,104.84,424285.0,100.134,100.4309,99.9808,100.3926,424285.0
2020-06-10 15:30:00,104.84,104.89,104.64,104.8,364359.0,100.3926,100.4404,100.201,100.3543,364359.0
2020-06-10 15:40:00,104.79,104.82,104.28,104.43,447299.0,100.3447,100.3734,99.8563,99.9999,447299.0
2020-06-10 15:50:00,104.39,104.56,104.06,104.1,924664.0,99.9616,100.1244,99.6456,99.6839,924664.0
2020-06-11 09:30:00,102.31,102.44,101.44,101.58,1120605.0,97.9699,98.0944,97.1368,97.2708,1120605.0
2020-06-11 09:40:00,101.57,101.81,101.37,101.74,558410.0,97.2613,97.4911,97.0698,97.4241,558410.0
2020-06-11 09:50:00,101.72,102.17,101.68,102.13,483237.0,97.4049,97.8358,97.3666,97.7975,483237.0
2020-06-11 10:00:00,102.14,102.22,101.84,101.95,279043.0,97.8071,97.8837,97.5198,97.6252,279043.0
2020-06-11 10:10:00,101.96,102.44,101.93,102.3,234364.0,97.6347,98.0944,97.606,97.9603,234364.0
2020-06-11 10:20:00,102.33,102.45,101.97,101.99,280933.0,97.989,98.1039,97.6443,97.6635,280933.0
2020-06-11 10:30:00,101.97,102.4,101.96,102.3,209689.0,97.6443,98.0561,97.6347,97.9603,209689.0
2020-06-11 10:40:00,102.3,102.34,101.76,101.78,316555.0,97.9603,97.9986,97.4432,97.4624,316555.0
2020-06-11 10:50:00,101.77,101.84,101.34,101.43,233772.0,97.4528,97.5198,97.041,97.1272,233772.0
2020-06-11 11:00:00,101.43,101.56,101.2,101.43,431785.0,97.1272,97.2517,96.907,97.1272,431785.0
2020-06-11 11:10:00,101.43,101.62,101.26,101.59,270246.0,97.1272,97.3092,96.9644,97.2804,270246.0
2020-06-11 11:20:00,101.59,101.75,101.42,101.48,177167.0,97.2804,97.4336,97.1176,97.1751,177167.0
2020-06-11 11:30:00,101.47,101.52,101.25,101.27,197440.0,97.1655,97.2134,96.9548,96.974,197440.0
2020-06-11 11:40:00,101.27,101.3,100.93,100.94,323650.0,96.974,97.0027,96.6484,96.658,323650.0
2020-06-11 11:50:00,100.94,101.15,100.87,101.14,292905.0,96.658,96.8591,96.591,96.8495,292905.0
2020-06-11 12:00:00,101.12,101.17,100.78,100.83,341248.0,96.8304,96.8782,96.5048,96.5527,341248.0
2020-06-11 12:10:00,100.84,100.91,100.26,100.3,353776.0,96.5622,96.6293,96.0068,96.0451,353776.0
2020-06-11 12:20:00,100.29,100.48,99.89,100.1,634450.0,96.0356,96.2175,95.6525,95.8536,634450.0
2020-06-11 12:30:00,100.09,100.51,100.09,100.32,257718.0,95.8441,96.2462,95.8441,96.0643,257718.0
2020-06-11 12:40:00,100.32,100.44,99.64,99.66,362850.0,96.0643,96.1792,95.4131,95.4323,362850.0
2020-06-11 12:50:00,99.69,99.74,99.31,99.5,393377.0,95.461,95.5089,95.0971,95.2791,393377.0
2020-06-11 13:00:00,99.51,99.9,99.41,99.82,323924.0,95.2887,95.6621,95.1929,95.5855,323924.0
2020-06-11 13:10:00,99.82,100.19,99.66,100.05,354547.0,95.5855,95.9398,95.4323,95.8058,354547.0
2020-06-11 13:20:00,100.05,100.34,99.94,99.98,233998.0,95.8058,96.0834,95.7004,95.7387,233998.0
2020-06-11 13:30:00,99.99,100.12,99.71,99.76,332353.0,95.7483,95.8728,95.4802,95.5281,332353.0
2020-06-11 13:40:00,99.76,99.82,99.55,99.67,283839.0,95.5281,95.5855,95.327,95.4419,283839.0
2020-06-11 13:50:00,99.66,100.0,99.61,99.86,251547.0,95.4323,95.7579,95.3844,95.6238,251547.0
2020-06-11 14:00:00,99.83,99.87,99.47,99.54,423995.0,95.5951,95.6334,95.2504,95.3174,423995.0
2020-06-11 14:10:00,99.52,99.62,99.22,99.28,454056.0,95.2982,95.394,95.011,95.0684,454056.0
2020-06-11 14:20:00,99.25,99.67,99.2,99.52,387134.0,95.0397,95.4419,94.9918,95.2982,387134.0
2020-06-11 14:30:00,99.52,99.59,99.03,99.1,385349.0,95.2982,95.3653,94.829,94.8961,385349.0
2020-06-11 14:40:00,99.1,99.18,98.87,98.9,449921.0,94.8961,94.9727,94.6758,94.7045,449921.0
2020-06-11 14:50:00,98.9,99.02,98.62,98.88,619902.0,94.7045,94.8194,94.4364,94.6854,619902.0
2020-06-11 15:00:00,98.86,99.25,98.65,99.09,583320.0,94.6662,95.0397,94.4651,94.8865,583320.0
2020-06-11 15:10:00,99.09,99.3,98.65,98.85,544145.0,94.8865,95.0876,94.4651,94.6567,544145.0
2020-06-11 15:20:00,98.86,98.86,98.23,98.44,521645.0,94.6662,94.6662,94.063,94.2641,521645.0
2020-06-11 15:30:00,98.42,98.65,98.19,98.41,1016098.0,94.2449,94.4651,94.0247,94.2353,1016098.0
2020-06-11 15:40:00,98.4,99.05,98.38,98.52,996467.0,94.2257,94.8482,94.2066,94.3407,996467.0
2020-06-11 15:50:00,98.51,98.53,98.11,98.14,1672289.0,94.3311,94.3502,93.948,93.9768,1672289.0
2020-06-12 09:30:00,100.76,100.99,100.47,100.84,559593.0,96.4856,96.7059,96.2079,96.5622,559593.0
2020-06-12 09:40:00,100.83,101.27,100.82,100.88,568461.0,96.5527,96.974,96.5431,96.6005,568461.0
2020-06-12 09:50:00,100.89,101.13,100.79,100.87,373125.0,96.6101,96.8399,96.5144,96.591,373125.0
2020-06-12 10:00:00,100.88,101.11,100.75,100.8,427744.0,96.6005,96.8208,96.4761,96.5239,427744.0
2020-06-12 10:10:00,100.81,100.89,100.29,100.3,366617.0,96.5335,96.6101,96.0356,96.0451,366617.0
2020-06-12 10:20:00,100.31,100.69,100.24,100.24,242109.0,96.0547,96.4186,95.9877,95.9877,242109.0
2020-06-12 10:30:00,100.25,100.41,99.83,99.88,359465.0,95.9973,96.1505,95.5951,95.643,359465.0
2020-06-12 10:40:00,99.87,100.2,99.84,99.9,329873.0,95.6334,95.9494,95.6047,95.6621,329873.0
2020-06-12 10:50:00,99.89,99.89,99.03,99.03,257571.0,95.6525,95.6525,94.829,94.829,257571.0
2020-06-12 11:00:00,99.03,99.34,98.52,99.29,547983.0,94.829,95.1259,94.3407,95.078,547983.0
2020-06-12 11:10:00,99.29,99.3,98.42,98.46,455612.0,95.078,95.0876,94.2449,94.2832,455612.0
2020-06-12 11:20:00,98.46,99.07,98.33,98.95,568991.0,94.2832,94.8673,94.1587,94.7524,568991.0
2020-06-12 11:30:00,98.96,99.72,98.78,99.62,642955.0,94.762,95.4898,94.5896,95.394,642955.0
2020-06-12 11:40:00,99.62,99.87,99.34,99.79,396015.0,95.394,95.6334,95.1259,95.5568,396015.0
2020-06-12 11:50:00,99.77,100.03,99.51,100.01,406987.0,95.5376,95.7866,95.2887,95.7674,406987.0
2020-06-12 12:00:00,100.02,100.24,99.87,100.04,476716.0,95.777,95.9877,95.6334,95.7962,476716.0
2020-06-12 12:10:00,100.04,100.18,99.78,100.12,292732.0,95.7962,95.9302,95.5472,95.8728,292732.0
2020-06-12 12:20:00,100.11,100.16,99.54,99.72,617352.0,95.8632,95.9111,95.3174,95.4898,617352.0
2020-06-12 12:30:00,99.72,99.75,99.18,99.26,385063.0,95.4898,95.5185,94.9727,95.0493,385063.0
2020-06-12 12:40:00,99.29,99.52,99.11,99.12,367928.0,95.078,95.2982,94.9056,94.9152,367928.0
2020-06-12 12:50:00,99.14,99.65,99.14,99.56,245139.0,94.9344,95.4227,94.9344,95.3365,245139.0
2020-06-12 13:00:00,99.56,99.61,98.94,99.12,310271.0,95.3365,95.3844,94.7428,94.9152,310271.0
2020-06-12 13:10:00,99.11,99.12,98.79,98.91,202930.0,94.9056,94.9152,94.5992,94.7141,202930.0
2020-06-12 13:20:00,98.9,99.09,98.65,98.78,470327.0,94.7045,94.8865,94.4651,94.5896,470327.0
2020-06-12 13:30:00,98.78,98.91,98.18,98.33,548351.0,94.5896,94.7141,94.0151,94.1587,548351.0
2020-06-12 13:40:00,98.32,98.6,97.82,97.93,698341.0,94.1491,94.4173,93.6704,93.7757,698341.0
2020-06-12 13:50:00,97.93,98.29,97.73,97.76,650189.0,93.7757,94.1204,93.5842,93.6129,650189.0
2020-06-12 14:00:00,97.76,98.34,97.68,97.92,734921.0,93.6129,94.1683,93.5363,93.7661,734921.0
2020-06-12 14:10:00,97.93,98.6,97.93,98.16,689642.0,93.7757,94.4173,93.7757,93.9959,689642.0
2020-06-12 14:20:00,98.17,98.52,98.08,98.49,384414.0,94.0055,94.3407,93.9193,94.3119,384414.0
2020-06-12 14:30:00,98.5,99.03,98.45,98.61,635932.0,94.3215,94.829,94.2736,94.4268,635932.0
2020-06-12 14:40:00,98.62,98.89,98.37,98.68,446555.0,94.4364,94.695,94.197,94.4939,446555.0
2020-06-12 14:50:00,98.69,99.02,98.54,98.97,482241.0,94.5034,94.8194,94.3598,94.7716,482241.0
2020-06-12 15:00:00,98.97,99.42,98.96,99.14,575963.0,94.7716,95.2025,94.762,94.9344,575963.0
2020-06-12 15:10:00,99.15,99.41,98.84,99.04,716707.0,94.9439,95.1929,94.6471,94.8386,716707.0
2020-06-12 15:20:00,99.05,99.12,98.47,98.65,613872.0,94.8482,94.9152,94.2928,94.4651,613872.0
2020-06-12 15:30:00,98.66,99.05,98.47,98.93,714257.0,94.4747,94.8482,94.2928,94.7333,714257.0
2020-06-12 15:40:00,98.93,99.49,98.8,99.46,764567.0,94.7333,95.2695,94.6088,95.2408,764567.0
2020-06-12 15:50:00,99.46,99.7,99.29,99.39,1455322.0,95.2408,95.4706,95.078,95.1737,1455322.0
2020-06-15 09:30:00,97.6,98.38,97.28,98.19,571995.0,93.4597,94.2066,93.1533,94.0247,571995.0
2020-06-15 09:40:00,98.16,98.32,97.74,97.77,458021.0,93.9959,94.1491,93.5937,93.6225,458021.0
2020-06-15 09:50:00,97.78,98.56,97.68,98.51,458256.0,93.632,94.379,93.5363,94.3311,458256.0
2020-06-15 10:00:00,98.53,98.88,98.35,98.85,484260.0,94.3502,94.6854,94.1779,94.6567,484260.0
2020-06-15 10:10:00,98.84,98.91,98.59,98.86,554331.0,94.6471,94.7141,94.4077,94.6662,554331.0
2020-06-15 10:20:00,98.85,98.87,98.44,98.45,566611.0,94.6567,94.6758,94.2641,94.2736,566611.0
2020-06-15 10:30:00,98.44,98.64,98.26,98.27,367892.0,94.2641,94.4556,94.0917,94.1013,367892.0
2020-06-15 10:40:00,98.26,98.76,98.11,98.61,437797.0,94.0917,94.5705,93.948,94.4268,437797.0
2020-06-15 10:50:00,98.59,98.8,98.42,98.46,269020.0,94.4077,94.6088,94.2449,94.2832,269020.0
2020-06-15 11:00:00,98.46,98.95,98.41,98.93,258797.0,94.2832,94.7524,94.2353,94.7333,258797.0
2020-06-15 11:10:00,98.97,99.0,98.59,98.69,281991.0,94.7716,94.8003,94.4077,94.5034,281991.0
2020-06-15 11:20:00,98.7,99.02,98.6,98.78,307491.0,94.513,94.8194,94.4173,94.5896,307491.0
2020-06-15 11:30:00,98.79,98.94,98.59,98.84,302040.0,94.5992,94.7428,94.4077,94.6471,302040.0
2020-06-15 11:40:00,98.86,98.92,98.59,98.69,226736.0,94.6662,94.7237,94.4077,94.5034,226736.0
2020-06-15 11:50:00,98.68,98.87,98.49,98.78,232787.0,94.4939,94.6758,94.3119,94.5896,232787.0
2020-06-15 12:00:00,98.74,99.23,98.68,99.21,244318.0,94.5513,95.0205,94.4939,95.0014,244318.0
2020-06-15 12:10:00,99.2,99.36,99.09,99.3,198691.0,94.9918,95.145,94.8865,95.0876,198691.0
2020-06-15 12:20:00,99.29,99.39,99.24,99.28,202251.0,95.078,95.1737,95.0301,95.0684,202251.0
2020-06-15 12:30:00,99.28,99.29,99.1,99.21,129316.0,95.0684,95.078,94.8961,95.0014,129316.0
2020-06-15 12:40:00,99.21,99.46,99.15,99.38,131857.0,95.0014,95.2408,94.9439,95.1642,131857.0
2020-06-15 12:50:00,99.39,99.42,99.24,99.42,142176.0,95.1737,95.2025,95.0301,95.2025,142176.0
2020-06-15 13:00:00,99.42,99.5,99.3,99.49,170883.0,95.2025,95.2791,95.0876,95.2695,170883.0
2020-06-15 13:10:00,99.49,99.74,99.46,99.56,247108.0,95.2695,95.5089,95.2408,95.3365,247108.0
2020-06-15 13:20:00,99.56,99.64,99.43,99.51,138895.0,95.3365,95.4131,95.2121,95.2887,138895.0
2020-06-15 13:30:00,99.5,99.71,99.42,99.66,234519.0,95.2791,95.4802,95.2025,95.4323,234519.0
2020-06-15 13:40:00,99.65,99.7,99.45,99.48,107299.0,95.4227,95.4706,95.2312,95.2599,107299.0
2020-06-15 13:50:00,99.47,99.65,99.47,99.56,114465.0,95.2504,95.4227,95.2504,95.3365,114465.0
2020-06-15 14:00:00,99.57,100.52,99.57,100.33,895590.0,95.3461,96.2558,95.3461,96.0739,895590.0
2020-06-15 14:10:00,100.31,100.74,100.25,100.69,414596.0,96.0547,96.4665,95.9973,96.4186,414596.0
2020-06-15 14:20:00,100.69,100.77,100.53,100.68,278663.0,96.4186,96.4952,96.2654,96.409,278663.0
2020-06-15 14:30:00,100.69,100.82,100.36,100.59,507250.0,96.4186,96.5431,96.1026,96.3228,507250.0
2020-06-15 14:40:00,100.6,100.73,100.51,100.66,332230.0,96.3324,96.4569,96.2462,96.3899,332230.0
2020-06-15 14:50:00,100.65,100.72,100.43,100.49,276339.0,96.3803,96.4473,96.1696,96.2271,276339.0
2020-06-15 15:00:00,100.49,100.73,100.42,100.5,264080.0,96.2271,96.4569,96.1601,96.2367,264080.0
2020-06-15 15:10:00,100.51,100.63,100.37,100.38,231040.0,96.2462,96.3611,96.1122,96.1218,231040.0
2020-06-15 15:20:00,100.37,100.44,100.04,100.06,394381.0,96.1122,96.1792,95.7962,95.8153,394381.0
2020-06-15 15:30:00,100.06,100.14,99.68,99.88,534787.0,95.8153,95.8919,95.4514,95.643,534787.0
2020-06-15 15:40:00,99.87,100.19,99.73,100.05,411294.0,95.6334,95.9398,95.4993,95.8058,411294.0
2020-06-15 15:50:00,100.05,100.38,99.95,100.36,1169420.0,95.8058,96.1218,95.71,96.1026,1169420.0
2020-06-16 09:30:00,102.77,102.86,102.59,102.7,509844.0,98.4104,98.4965,98.238,98.3433,509844.0
2020-06-16 09:40:00,102.72,103.35,102.61,102.96,456245.0,98.3625,98.9658,98.2572,98.5923,456245.0
2020-06-16 09:50:00,102.98,103.21,102.75,103.06,283385.0,98.6115,98.8317,98.3912,98.6881,283385.0
2020-06-16 10:00:00,103.06,103.27,102.96,103.13,359450.0,98.6881,98.8892,98.5923,98.7551,359450.0
2020-06-16 10:10:00,103.12,103.39,103.08,103.24,241637.0,98.7455,99.0041,98.7072,98.8604,241637.0
2020-06-16 10:20:00,103.23,103.35,102.88,103.25,275752.0,98.8509,98.9658,98.5157,98.87,275752.0
2020-06-16 10:30:00,103.26,103.38,102.75,103.05,399811.0,98.8796,98.9945,98.3912,98.6785,399811.0
2020-06-16 10:40:00,103.07,103.07,102.35,102.75,330666.0,98.6976,98.6976,98.0082,98.3912,330666.0
2020-06-16 10:50:00,102.75,102.76,101.39,101.5,508406.0,98.3912,98.4008,97.0889,97.1942,508406.0
2020-06-16 11:00:00,101.48,102.18,100.92,102.17,666900.0,97.1751,97.8454,96.6388,97.8358,666900.0
2020-06-16 11:10:00,102.17,102.53,101.88,102.28,475491.0,97.8358,98.1805,97.5581,97.9412,475491.0
2020-06-16 11:20:00,102.29,102.57,102.24,102.44,308882.0,97.9507,98.2189,97.9028,98.0944,308882.0
2020-06-16 11:30:00,102.44,102.68,102.16,102.33,315934.0,98.0944,98.3242,97.8262,97.989,315934.0
2020-06-16 11:40:00,102.32,102.78,102.27,102.72,264774.0,97.9795,98.4199,97.9316,98.3625,264774.0
2020-06-16 11:50:00,102.73,102.84,102.33,102.46,229996.0,98.3721,98.4774,97.989,98.1135,229996.0
2020-06-16 12:00:00,102.49,102.6,102.1,102.19,173378.0,98.1422,98.2476,97.7688,97.855,173378.0
2020-06-16 12:10:00,102.23,102.37,102.08,102.21,227378.0,97.8933,98.0273,97.7496,97.8741,227378.0
2020-06-16 12:20:00,102.25,102.44,102.1,102.41,142958.0,97.9124,98.0944,97.7688,98.0656,142958.0
2020-06-16 12:30:00,102.4,102.82,102.4,102.75,241263.0,98.0561,98.4582,98.0561,98.3912,241263.0
2020-06-16 12:40:00,102.76,102.84,102.68,102.7,162887.0,98.4008,98.4774,98.3242,98.3433,162887.0
2020-06-16 12:50:00,102.7,102.78,102.59,102.69,126503.0,98.3433,98.4199,98.238,98.3338,126503.0
2020-06-16 13:00:00,102.68,102.84,102.55,102.72,210784.0,98.3242,98.4774,98.1997,98.3625,210784.0
2020-06-16 13:10:00,102.73,102.84,102.64,102.84,188291.0,98.3721,98.4774,98.2859,98.4774,188291.0
2020-06-16 13:20:00,102.83,102.83,102.66,102.68,151530.0,98.4678,98.4678,98.305,98.3242,151530.0
2020-06-16 13:30:00,102.67,102.72,102.42,102.43,148765.0,98.3146,98.3625,98.0752,98.0848,148765.0
2020-06-16 13:40:00,102.44,102.64,102.44,102.53,141157.0,98.0944,98.2859,98.0944,98.1805,141157.0
2020-06-16 13:50:00,102.54,102.62,102.21,102.38,176157.0,98.1901,98.2667,97.8741,98.0369,176157.0
2020-06-16 14:00:00,102.39,102.57,102.37,102.53,165031.0,98.0465,98.2189,98.0273,98.1805,165031.0
2020-06-16 14:10:00,102.53,102.84,102.52,102.7,305645.0,98.1805,98.4774,98.171,98.3433,305645.0
2020-06-16 14:20:00,102.71,102.77,102.1,102.48,518065.0,98.3529,98.4104,97.7688,98.1327,518065.0
2020-06-16 14:30:00,102.49,102.77,102.43,102.48,301119.0,98.1422,98.4104,98.0848,98.1327,301119.0
2020-06-16 14:40:00,102.48,102.52,102.26,102.47,140941.0,98.1327,98.171,97.922,98.1231,140941.0
2020-06-16 14:50:00,102.47,102.53,102.3,102.41,131300.0,98.1231,98.1805,97.9603,98.0656,131300.0
2020-06-16 15:00:00,102.4,102.5,101.95,102.0,212080.0,98.0561,98.1518,97.6252,97.673,212080.0
2020-06-16 15:10:00,102.0,102.12,101.64,101.74,432743.0,97.673,97.7879,97.3283,97.4241,432743.0
2020-06-16 15:20:00,101.74,102.21,101.73,102.11,426941.0,97.4241,97.8741,97.4145,97.7784,426941.0
2020-06-16 15:30:00,102.11,102.45,101.97,102.2,408995.0,97.7784,98.1039,97.6443,97.8645,408995.0
2020-06-16 15:40:00,102.21,102.32,101.82,102.0,393780.0,97.8741,97.9795,97.5007,97.673,393780.0
2020-06-16 15:50:00,102.01,102.57,101.94,102.52,1125266.0,97.6826,98.2189,97.6156,98.171,1125266.0
2020-06-17 09:30:00,103.09,103.21,102.83,103.0,300286.0,98.7168,98.8317,98.4678,98.6306,300286.0
2020-06-17 09:40:00,103.0,103.29,102.88,103.21,220636.0,98.6306,98.9083,98.5157,98.8317,220636.0
2020-06-17 09:50:00,103.21,103.24,102.63,102.82,189647.0,98.8317,98.8604,98.2763,98.4582,189647.0
2020-06-17 10:00:00,102.82,102.95,102.7,102.92,144627.0,98.4582,98.5827,98.3433,98.554,144627.0
2020-06-17 10:10:00,102.91,102.96,102.34,102.43,425888.0,98.5444,98.5923,97.9986,98.0848,425888.0
2020-06-17 10:20:00,102.44,102.69,102.35,102.56,323308.0,98.0944,98.3338,98.0082,98.2093,323308.0
2020-06-17 10:30:00,102.56,102.85,102.41,102.79,315095.0,98.2093,98.487,98.0656,98.4295,315095.0
2020-06-17 10:40:00,102.79,102.93,102.71,102.87,135132.0,98.4295,98.5636,98.3529,98.5061,135132.0
2020-06-17 10:50:00,102.87,103.16,102.82,103.05,165456.0,98.5061,98.7838,98.4582,98.6785,165456.0
2020-06-17 11:00:00,103.04,103.11,102.96,103.08,236086.0,98.6689,98.7359,98.5923,98.7072,236086.0
2020-06-17 11:10:00,103.09,103.21,102.89,102.97,253944.0,98.7168,98.8317,98.5253,98.6019,253944.0
2020-06-17 11:20:00,102.97,103.0,102.75,102.91,189944.0,98.6019,98.6306,98.3912,98.5444,189944.0
2020-06-17 11:30:00,102.91,103.05,102.85,103.0,98472.0,98.5444,98.6785,98.487,98.6306,98472.0
2020-06-17 11:40:00,103.01,103.06,102.86,102.87,119973.0,98.6402,98.6881,98.4965,98.5061,119973.0
2020-06-17 11:50:00,102.87,103.06,102.83,103.05,131969.0,98.5061,98.6881,98.4678,98.6785,131969.0
2020-06-17 12:00:00,103.05,103.08,102.99,103.02,83161.0,98.6785,98.7072,98.621,98.6498,83161.0
2020-06-17 12:10:00,103.03,103.07,102.93,102.99,125040.0,98.6593,98.6976,98.5636,98.621,125040.0
2020-06-17 12:20:00,102.99,103.01,102.86,102.98,83721.0,98.621,98.6402,98.4965,98.6115,83721.0
2020-06-17 12:30:00,102.97,103.27,102.96,103.21,161580.0,98.6019,98.8892,98.5923,98.8317,161580.0
2020-06-17 12:40:00,103.22,103.28,103.18,103.24,82027.0,98.8413,98.8987,98.803,98.8604,82027.0
2020-06-17 12:50:00,103.24,103.27,103.14,103.22,125326.0,98.8604,98.8892,98.7647,98.8413,125326.0
2020-06-17 13:00:00,103.23,103.4,103.23,103.38,124179.0,98.8509,99.0136,98.8509,98.9945,124179.0
2020-06-17 13:10:00,103.38,103.39,103.27,103.29,98569.0,98.9945,99.0041,98.8892,98.9083,98569.0
2020-06-17 13:20:00,103.29,103.37,103.25,103.33,91988.0,98.9083,98.9849,98.87,98.9466,91988.0
2020-06-17 13:30:00,103.34,103.42,103.32,103.4,88597.0,98.9562,99.0328,98.937,99.0136,88597.0
2020-06-17 13:40:00,103.4,103.46,103.35,103.42,183170.0,99.0136,99.0711,98.9658,99.0328,183170.0
2020-06-17 13:50:00,103.41,103.43,103.19,103.19,143223.0,99.0232,99.0424,98.8125,98.8125,143223.0
2020-06-17 14:00:00,103.2,103.25,103.13,103.24,154089.0,98.8221,98.87,98.7551,98.8604,154089.0
2020-06-17 14:10:00,103.24,103.33,103.13,103.15,126707.0,98.8604,98.9466,98.7551,98.7742,126707.0
2020-06-17 14:20:00,103.16,103.32,103.11,103.29,94741.0,98.7838,98.937,98.7359,98.9083,94741.0
2020-06-17 14:30:00,103.29,103.32,103.21,103.28,102509.0,98.9083,98.937,98.8317,98.8987,102509.0
2020-06-17 14:40:00,103.29,103.42,103.23,103.26,141748.0,98.9083,99.0328,98.8509,98.8796,141748.0
2020-06-17 14:50:00,103.26,103.39,103.04,103.06,214556.0,98.8796,99.0041,98.6689,98.6881,214556.0
2020-06-17 15:00:00,103.05,103.05,102.89,102.94,194037.0,98.6785,98.6785,98.5253,98.5732,194037.0
2020-06-17 15:10:00,102.95,102.99,102.76,102.78,254717.0,98.5827,98.621,98.4008,98.4199,254717.0
2020-06-17 15:20:00,102.77,102.78,102.41,102.56,261747.0,98.4104,98.4199,98.0656,98.2093,261747.0
2020-06-17 15:30:00,102.56,102.76,102.42,102.71,239620.0,98.2093,98.4008,98.0752,98.3529,239620.0
2020-06-17 15:40:00,102.7,102.73,102.35,102.37,490385.0,98.3433,98.3721,98.0082,98.0273,490385.0
2020-06-17 15:50:00,102.35,102.75,102.32,102.47,757349.0,98.0082,98.3912,97.9795,98.1231,757349.0
2020-06-18 09:30:00,102.3,102.53,102.12,102.44,502183.0,97.9603,98.1805,97.7879,98.0944,502183.0
2020-06-18 09:40:00,102.43,102.71,102.41,102.7,161980.0,98.0848,98.3529,98.0656,98.3433,161980.0
2020-06-18 09:50:00,102.71,102.74,102.48,102.51,177695.0,98.3529,98.3816,98.1327,98.1614,177695.0
2020-06-18 10:00:00,102.5,102.82,102.43,102.79,253632.0,98.1518,98.4582,98.0848,98.4295,253632.0
2020-06-18 10:10:00,102.8,102.82,102.54,102.62,129197.0,98.4391,98.4582,98.1901,98.2667,129197.0
2020-06-18 10:20:00,102.61,102.63,102.35,102.43,157860.0,98.2572,98.2763,98.0082,98.0848,157860.0
2020-06-18 10:30:00,102.44,102.77,102.09,102.59,421806.0,98.0944,98.4104,97.7592,98.238,421806.0
2020-06-18 10:40:00,102.59,102.77,102.52,102.66,166426.0,98.238,98.4104,98.171,98.305,166426.0
2020-06-18 10:50:00,102.67,102.91,102.48,102.87,170869.0,98.3146,98.5444,98.1327,98.5061,170869.0
2020-06-18 11:00:00,102.88,102.93,102.78,102.9,87979.0,98.5157,98.5636,98.4199,98.5349,87979.0
2020-06-18 11:10:00,102.91,103.05,102.83,102.99,160976.0,98.5444,98.6785,98.4678,98.621,160976.0
2020-06-18 11:20:00,102.99,103.02,102.84,102.89,131790.0,98.621,98.6498,98.4774,98.5253,131790.0
2020-06-18 11:30:00,102.88,102.94,102.64,102.67,114113.0,98.5157,98.5732,98.2859,98.3146,114113.0
2020-06-18 11:40:00,102.67,102.82,102.64,102.8,150307.0,98.3146,98.4582,98.2859,98.4391,150307.0
2020-06-18 11:50:00,102.79,102.79,102.53,102.59,93299.0,98.4295,98.4295,98.1805,98.238,93299.0
2020-06-18 12:00:00,102.6,102.65,102.42,102.59,108763.0,98.2476,98.2955,98.0752,98.238,108763.0
2020-06-18 12:10:00,102.59,102.59,102.43,102.47,93456.0,98.238,98.238,98.0848,98.1231,93456.0
2020-06-18 12:20:00,102.46,102.71,102.46,102.66,84784.0,98.1135,98.3529,98.1135,98.305,84784.0
2020-06-18 12:30:00,102.67,102.76,102.61,102.66,87422.0,98.3146,98.4008,98.2572,98.305,87422.0
2020-06-18 12:40:00,102.67,102.71,102.56,102.66,45618.0,98.3146,98.3529,98.2093,98.305,45618.0
2020-06-18 12:50:00,102.66,102.71,102.63,102.68,42784.0,98.305,98.3529,98.2763,98.3242,42784.0
2020-06-18 13:00:00,102.68,102.76,102.61,102.7,64646.0,98.3242,98.4008,98.2572,98.3433,64646.0
2020-06-18 13:10:00,102.69,102.77,102.65,102.75,47317.0,98.3338,98.4104,98.2955,98.3912,47317.0
2020-06-18 13:20:00,102.75,102.77,102.63,102.72,31175.0,98.3912,98.4104,98.2763,98.3625,31175.0
2020-06-18 13:30:00,102.72,102.9,102.7,102.9,68204.0,98.3625,98.5349,98.3433,98.5349,68204.0
2020-06-18 13:40:00,102.9,102.92,102.86,102.89,52260.0,98.5349,98.554,98.4965,98.5253,52260.0
2020-06-18 13:50:00,102.88,102.91,102.86,102.89,40351.0,98.5157,98.5444,98.4965,98.5253,40351.0
2020-06-18 14:00:00,102.9,102.91,102.53,102.6,189912.0,98.5349,98.5444,98.1805,98.2476,189912.0
2020-06-18 14:10:00,102.61,102.64,102.5,102.6,146612.0,98.2572,98.2859,98.1518,98.2476,146612.0
2020-06-18 14:20:00,102.59,102.68,102.56,102.63,89031.0,98.238,98.3242,98.2093,98.2763,89031.0
2020-06-18 14:30:00,102.62,102.79,102.51,102.66,194261.0,98.2667,98.4295,98.1614,98.305,194261.0
2020-06-18 14:40:00,102.67,102.7,102.54,102.55,85286.0,98.3146,98.3433,98.1901,98.1997,85286.0
2020-06-18 14:50:00,102.56,102.68,102.43,102.45,122422.0,98.2093,98.3242,98.0848,98.1039,122422.0
2020-06-18 15:00:00,102.46,102.49,102.26,102.45,192186.0,98.1135,98.1422,97.922,98.1039,192186.0
2020-06-18 15:10:00,102.44,102.47,102.31,102.42,112205.0,98.0944,98.1231,97.9699,98.0752,112205.0
2020-06-18 15:20:00,102.43,102.57,102.39,102.56,208176.0,98.0848,98.2189,98.0465,98.2093,208176.0
2020-06-18 15:30:00,102.56,102.82,102.49,102.81,320330.0,98.2093,98.4582,98.1422,98.4487,320330.0
2020-06-18 15:40:00,102.81,102.83,102.71,102.76,186385.0,98.4487,98.4678,98.3529,98.4008,186385.0
2020-06-18 15:50:00,102.74,103.06,102.65,103.0,657453.0,98.3816,98.6881,98.2955,98.6306,657453.0
2020-06-19 09:30:00,104.19,104.28,103.94,104.24,330945.0,99.7701,99.8563,99.5307,99.818,330945.0
2020-06-19 09:40:00,104.25,104.31,104.03,104.2,251582.0,99.8276,99.885,99.6169,99.7797,251582.0
2020-06-19 09:50:00,104.21,104.3,103.97,104.05,212174.0,99.7893,99.8755,99.5595,99.6361,212174.0
2020-06-19 10:00:00,104.05,104.21,103.95,104.17,155072.0,99.6361,99.7893,99.5403,99.751,155072.0
2020-06-19 10:10:00,104.18,104.19,104.05,104.12,123004.0,99.7606,99.7701,99.6361,99.7031,123004.0
2020-06-19 10:20:00,104.12,104.15,103.98,104.05,105312.0,99.7031,99.7318,99.569,99.6361,105312.0
2020-06-19 10:30:00,104.05,104.08,103.87,103.99,133840.0,99.6361,99.6648,99.4637,99.5786,133840.0
2020-06-19 10:40:00,103.99,103.99,103.71,103.8,155238.0,99.5786,99.5786,99.3105,99.3967,155238.0
2020-06-19 10:50:00,103.8,103.8,103.64,103.71,468424.0,99.3967,99.3967,99.2435,99.3105,468424.0
2020-06-19 11:00:00,103.72,103.91,103.7,103.87,162403.0,99.3201,99.502,99.3009,99.4637,162403.0
2020-06-19 11:10:00,103.86,103.95,103.63,103.67,158736.0,99.4541,99.5403,99.2339,99.2722,158736.0
2020-06-19 11:20:00,103.66,103.81,103.5,103.72,338305.0,99.2626,99.4062,99.1094,99.3201,338305.0
2020-06-19 11:30:00,103.72,103.75,103.56,103.6,124217.0,99.3201,99.3488,99.1669,99.2052,124217.0
2020-06-19 11:40:00,103.6,103.66,103.5,103.61,108265.0,99.2052,99.2626,99.1094,99.2147,108265.0
2020-06-19 11:50:00,103.62,103.64,103.47,103.49,78542.0,99.2243,99.2435,99.0807,99.0998,78542.0
2020-06-19 12:00:00,103.5,103.52,103.16,103.18,161593.0,99.1094,99.1286,98.7838,98.803,161593.0
2020-06-19 12:10:00,103.18,103.23,102.13,102.17,486952.0,98.803,98.8509,97.7975,97.8358,486952.0
2020-06-19 12:20:00,102.17,102.54,102.03,102.53,402315.0,97.8358,98.1901,97.7018,98.1805,402315.0
2020-06-19 12:30:00,102.51,102.66,102.45,102.5,159110.0,98.1614,98.305,98.1039,98.1518,159110.0
2020-06-19 12:40:00,102.5,102.84,102.38,102.83,215399.0,98.1518,98.4774,98.0369,98.4678,215399.0
2020-06-19 12:50:00,102.83,103.09,102.79,103.07,135283.0,98.4678,98.7168,98.4295,98.6976,135283.0
2020-06-19 13:00:00,103.07,103.07,102.83,102.84,109731.0,98.6976,98.6976,98.4678,98.4774,109731.0
2020-06-19 13:10:00,102.84,102.99,102.69,102.72,163022.0,98.4774,98.621,98.3338,98.3625,163022.0
2020-06-19 13:20:00,102.72,102.72,102.38,102.46,148321.0,98.3625,98.3625,98.0369,98.1135,148321.0
2020-06-19 13:30:00,102.45,102.62,102.18,102.58,181299.0,98.1039,98.2667,97.8454,98.2284,181299.0
2020-06-19 13:40:00,102.58,102.67,102.3,102.43,235967.0,98.2284,98.3146,97.9603,98.0848,235967.0
2020-06-19 13:50:00,102.44,102.55,102.13,102.14,211840.0,98.0944,98.1997,97.7975,97.8071,211840.0
2020-06-19 14:00:00,102.14,102.4,101.92,102.11,433148.0,97.8071,98.0561,97.5964,97.7784,433148.0
2020-06-19 14:10:00,102.11,102.14,101.82,101.89,282925.0,97.7784,97.8071,97.5007,97.5677,282925.0
2020-06-19 14:20:00,101.9,102.15,101.87,101.9,301786.0,97.5773,97.8167,97.5485,97.5773,301786.0
2020-06-19 14:30:00,101.91,102.3,101.75,102.24,237436.0,97.5868,97.9603,97.4336,97.9028,237436.0
2020-06-19 14:40:00,102.26,102.41,102.17,102.26,174391.0,97.922,98.0656,97.8358,97.922,174391.0
2020-06-19 14:50:00,102.27,102.52,102.23,102.41,203649.0,97.9316,98.171,97.8933,98.0656,203649.0
2020-06-19 15:00:00,102.41,102.47,102.31,102.33,207529.0,98.0656,98.1231,97.9699,97.989,207529.0
2020-06-19 15:10:00,102.32,102.79,102.21,102.76,550335.0,97.9795,98.4295,97.8741,98.4008,550335.0
2020-06-19 15:20:00,102.77,102.83,102.62,102.62,245269.0,98.4104,98.4678,98.2667,98.2667,245269.0
2020-06-19 15:30:00,102.62,102.74,102.5,102.53,429333.0,98.2667,98.3816,98.1518,98.1805,429333.0
2020-06-19 15:40:00,102.52,102.76,102.32,102.35,860312.0,98.171,98.4008,97.9795,98.0082,860312.0
2020-06-19 15:50:00,102.35,102.73,102.24,102.25,2241614.0,98.0082,98.3721,97.9028,97.9124,2241614.0
2020-06-22 09:30:00,102.09,102.23,101.93,101.93,238977.0,98.0232,98.1576,97.8696,97.8696,238977.0
2020-06-22 09:40:00,101.94,102.37,101.93,102.35,258207.0,97.8792,98.292,97.8696,98.2728,258207.0
2020-06-22 09:50:00,102.35,102.63,102.27,102.63,331023.0,98.2728,98.5417,98.196,98.5417,331023.0
2020-06-22 10:00:00,102.64,102.91,102.61,102.86,126637.0,98.5513,98.8105,98.5225,98.7625,126637.0
2020-06-22 10:10:00,102.86,103.11,102.84,103.05,215368.0,98.7625,99.0026,98.7433,98.945,215368.0
2020-06-22 10:20:00,103.06,103.1,102.89,102.95,116488.0,98.9546,98.993,98.7913,98.8489,116488.0
2020-06-22 10:30:00,102.96,103.02,102.85,102.98,145352.0,98.8585,98.9162,98.7529,98.8777,145352.0
2020-06-22 10:40:00,102.98,103.14,102.93,102.95,101791.0,98.8777,99.0314,98.8297,98.8489,101791.0
2020-06-22 10:50:00,102.96,103.04,102.79,102.79,107352.0,98.8585,98.9354,98.6953,98.6953,107352.0
2020-06-22 11:00:00,102.8,102.88,102.68,102.87,78322.0,98.7049,98.7817,98.5897,98.7721,78322.0
2020-06-22 11:10:00,102.87,103.03,102.87,103.01,246648.0,98.7721,98.9258,98.7721,98.9066,246648.0
2020-06-22 11:20:00,103.02,103.12,102.99,103.04,145012.0,98.9162,99.0122,98.8873,98.9354,145012.0
2020-06-22 11:30:00,103.05,103.17,102.94,103.13,102520.0,98.945,99.0602,98.8393,99.0218,102520.0
2020-06-22 11:40:00,103.13,103.22,103.1,103.22,75201.0,99.0218,99.1082,98.993,99.1082,75201.0
2020-06-22 11:50:00,103.22,103.32,103.17,103.22,102531.0,99.1082,99.2042,99.0602,99.1082,102531.0
2020-06-22 12:00:00,103.24,103.54,103.23,103.48,138641.0,99.1274,99.4154,99.1178,99.3578,138641.0
2020-06-22 12:10:00,103.48,103.59,103.42,103.55,193766.0,99.3578,99.4634,99.3002,99.425,193766.0
2020-06-22 12:20:00,103.56,103.61,103.51,103.61,76696.0,99.4346,99.4827,99.3866,99.4827,76696.0
2020-06-22 12:30:00,103.6,103.66,103.55,103.59,58705.0,99.473,99.5307,99.425,99.4634,58705.0
2020-06-22 12:40:00,103.6,103.75,103.54,103.69,273284.0,99.473,99.6171,99.4154,99.5595,273284.0
2020-06-22 12:50:00,103.7,103.73,103.59,103.63,75917.0,99.5691,99.5979,99.4634,99.5019,75917.0
2020-06-22 13:00:00,103.64,103.7,103.53,103.57,73355.0,99.5115,99.5691,99.4058,99.4442,73355.0
2020-06-22 13:10:00,103.57,103.61,103.49,103.54,82513.0,99.4442,99.4827,99.3674,99.4154,82513.0
2020-06-22 13:20:00,103.54,103.57,103.48,103.51,90003.0,99.4154,99.4442,99.3578,99.3866,90003.0
2020-06-22 13:30:00,103.51,103.57,103.4,103.44,98950.0,99.3866,99.4442,99.281,99.3194,98950.0
2020-06-22 13:40:00,103.44,103.65,103.41,103.64,81920.0,99.3194,99.5211,99.2906,99.5115,81920.0
2020-06-22 13:50:00,103.64,103.69,103.6,103.67,117069.0,99.5115,99.5595,99.473,99.5403,117069.0
2020-06-22 14:00:00,103.67,103.68,103.43,103.6,201048.0,99.5403,99.5499,99.3098,99.473,201048.0
2020-06-22 14:10:00,103.6,103.61,103.51,103.58,43833.0,99.473,99.4827,99.3866,99.4538,43833.0
2020-06-22 14:20:00,103.57,103.7,103.52,103.68,75282.0,99.4442,99.5691,99.3962,99.5499,75282.0
2020-06-22 14:30:00,103.68,103.74,103.63,103.67,567812.0,99.5499,99.6075,99.5019,99.5403,567812.0
2020-06-22 14:40:00,103.68,103.79,103.61,103.76,89004.0,99.5499,99.6555,99.4827,99.6267,89004.0
2020-06-22 14:50:00,103.76,103.92,103.74,103.9,145386.0,99.6267,99.7803,99.6075,99.7611,145386.0
2020-06-22 15:00:00,103.89,103.9,103.84,103.89,110452.0,99.7515,99.7611,99.7035,99.7515,110452.0
2020-06-22 15:10:00,103.88,103.96,103.54,103.59,221903.0,99.7419,99.8187,99.4154,99.4634,221903.0
2020-06-22 15:20:00,103.58,103.58,103.33,103.49,348223.0,99.4538,99.4538,99.2138,99.3674,348223.0
2020-06-22 15:30:00,103.5,103.64,103.48,103.62,183339.0,99.377,99.5115,99.3578,99.4923,183339.0
2020-06-22 15:40:00,103.62,103.81,103.57,103.64,229496.0,99.4923,99.6747,99.4442,99.5115,229496.0
2020-06-22 15:50:00,103.63,103.97,103.59,103.88,600964.0,99.5019,99.8283,99.4634,99.7419,600964.0
2020-06-23 09:30:00,104.81,104.88,104.5,104.85,441357.0,100.6348,100.7021,100.3372,100.6733,441357.0
2020-06-23 09:40:00,104.86,105.02,104.82,104.87,252938.0,100.6829,100.8365,100.6445,100.6925,252938.0
2020-06-23 09:50:00,104.87,104.92,104.62,104.76,148227.0,100.6925,100.7405,100.4524,100.5868,148227.0
2020-06-23 10:00:00,104.76,104.87,104.48,104.68,229361.0,100.5868,100.6925,100.318,100.51,229361.0
2020-06-23 10:10:00,104.68,104.94,104.67,104.91,124774.0,100.51,100.7597,100.5004,100.7309,124774.0
2020-06-23 10:20:00,104.91,105.06,104.87,105.05,187164.0,100.7309,100.8749,100.6925,100.8653,187164.0
2020-06-23 10:30:00,105.06,105.12,104.98,105.08,171789.0,100.8749,100.9325,100.7981,100.8941,171789.0
2020-06-23 10:40:00,105.07,105.17,104.75,104.85,235711.0,100.8845,100.9805,100.5772,100.6733,235711.0
2020-06-23 10:50:00,104.85,104.98,104.82,104.91,115759.0,100.6733,100.7981,100.6445,100.7309,115759.0
2020-06-23 11:00:00,104.9,105.07,104.76,105.06,261213.0,100.7213,100.8845,100.5868,100.8749,261213.0
2020-06-23 11:10:00,105.07,105.17,105.02,105.14,96365.0,100.8845,100.9805,100.8365,100.9517,96365.0
2020-06-23 11:20:00,105.14,105.34,105.12,105.34,339201.0,100.9517,101.1437,100.9325,101.1437,339201.0
2020-06-23 11:30:00,105.34,105.36,105.23,105.27,79038.0,101.1437,101.1629,101.0381,101.0765,79038.0
2020-06-23 11:40:00,105.27,105.39,105.24,105.36,111158.0,101.0765,101.1917,101.0477,101.1629,111158.0
2020-06-23 11:50:00,105.36,105.41,105.21,105.4,176541.0,101.1629,101.2109,101.0189,101.2013,176541.0
2020-06-23 12:00:00,105.43,105.49,105.38,105.41,262182.0,101.2302,101.2878,101.1821,101.2109,262182.0
2020-06-23 12:10:00,105.4,105.49,105.34,105.44,100776.0,101.2013,101.2878,101.1437,101.2398,100776.0
2020-06-23 12:20:00,105.44,105.58,105.35,105.49,186412.0,101.2398,101.3742,101.1533,101.2878,186412.0
2020-06-23 12:30:00,105.5,105.57,105.34,105.44,211927.0,101.2974,101.3646,101.1437,101.2398,211927.0
2020-06-23 12:40:00,105.43,105.5,105.38,105.48,82346.0,101.2302,101.2974,101.1821,101.2782,82346.0
2020-06-23 12:50:00,105.47,105.52,105.39,105.48,79112.0,101.2686,101.3166,101.1917,101.2782,79112.0
2020-06-23 13:00:00,105.48,105.63,105.47,105.59,125043.0,101.2782,101.4222,101.2686,101.3838,125043.0
2020-06-23 13:10:00,105.6,105.65,105.52,105.64,90295.0,101.3934,101.4414,101.3166,101.4318,90295.0
2020-06-23 13:20:00,105.64,105.74,105.64,105.72,146437.0,101.4318,101.5278,101.4318,101.5086,146437.0
2020-06-23 13:30:00,105.72,105.78,105.68,105.78,76253.0,101.5086,101.5662,101.4702,101.5662,76253.0
2020-06-23 13:40:00,105.78,105.81,105.62,105.78,104351.0,101.5662,101.595,101.4126,101.5662,104351.0
2020-06-23 13:50:00,105.78,105.83,105.55,105.63,177493.0,101.5662,101.6142,101.3454,101.4222,177493.0
2020-06-23 14:00:00,105.63,105.63,105.35,105.43,177832.0,101.4222,101.4222,101.1533,101.2302,177832.0
2020-06-23 14:10:00,105.44,105.48,105.31,105.37,128046.0,101.2398,101.2782,101.1149,101.1725,128046.0
2020-06-23 14:20:00,105.38,105.52,105.38,105.43,133803.0,101.1821,101.3166,101.1821,101.2302,133803.0
2020-06-23 14:30:00,105.42,105.58,105.42,105.53,133575.0,101.2205,101.3742,101.2205,101.3262,133575.0
2020-06-23 14:40:00,105.54,105.54,105.19,105.2,163692.0,101.3358,101.3358,100.9997,101.0093,163692.0
2020-06-23 14:50:00,105.21,105.29,105.13,105.14,213339.0,101.0189,101.0957,100.9421,100.9517,213339.0
2020-06-23 15:00:00,105.14,105.19,104.97,105.15,241202.0,100.9517,100.9997,100.7885,100.9613,241202.0
2020-06-23 15:10:00,105.15,105.23,105.03,105.14,188021.0,100.9613,101.0381,100.8461,100.9517,188021.0
2020-06-23 15:20:00,105.14,105.14,104.77,104.78,266678.0,100.9517,100.9517,100.5964,100.606,266678.0
2020-06-23 15:30:00,104.78,104.95,104.63,104.9,231430.0,100.606,100.7693,100.462,100.7213,231430.0
2020-06-23 15:40:00,104.9,104.99,104.71,104.81,285951.0,100.7213,100.8077,100.5388,100.6348,285951.0
2020-06-23 15:50:00,104.81,104.89,104.49,104.62,876934.0,100.6348,100.7117,100.3276,100.4524,876934.0
2020-06-24 09:30:00,104.2,104.71,104.15,104.6,562079.0,100.0491,100.5388,100.0011,100.4332,562079.0
2020-06-24 09:40:00,104.62,104.78,104.24,104.27,312258.0,100.4524,100.606,100.0876,100.1164,312258.0
2020-06-24 09:50:00,104.25,104.34,103.48,103.62,483622.0,100.0972,100.1836,99.3578,99.4923,483622.0
2020-06-24 10:00:00,103.6,103.75,103.29,103.46,394691.0,99.473,99.6171,99.1754,99.3386,394691.0
2020-06-24 10:10:00,103.48,103.74,103.31,103.55,329420.0,99.3578,99.6075,99.1946,99.425,329420.0
2020-06-24 10:20:00,103.54,103.78,103.49,103.75,165927.0,99.4154,99.6459,99.3674,99.6171,165927.0
2020-06-24 10:30:00,103.75,103.76,103.01,103.09,283696.0,99.6171,99.6267,98.9066,98.9834,283696.0
2020-06-24 10:40:00,103.1,103.31,103.02,103.2,288315.0,98.993,99.1946,98.9162,99.089,288315.0
2020-06-24 10:50:00,103.2,103.4,103.01,103.14,244693.0,99.089,99.281,98.9066,99.0314,244693.0
2020-06-24 11:00:00,103.13,103.27,102.8,102.83,273592.0,99.0218,99.1562,98.7049,98.7337,273592.0
2020-06-24 11:10:00,102.82,102.85,102.3,102.44,311144.0,98.7241,98.7529,98.2248,98.3593,311144.0
2020-06-24 11:20:00,102.45,102.73,102.37,102.68,352281.0,98.3689,98.6377,98.292,98.5897,352281.0
2020-06-24 11:30:00,102.68,102.78,102.17,102.2,271087.0,98.5897,98.6857,98.1,98.1288,271087.0
2020-06-24 11:40:00,102.2,102.27,101.71,101.78,366349.0,98.1288,98.196,97.6583,97.7255,366349.0
2020-06-24 11:50:00,101.79,102.13,101.76,102.13,253803.0,97.7352,98.0616,97.7063,98.0616,253803.0
2020-06-24 12:00:00,102.11,102.27,101.93,101.96,415344.0,98.0424,98.196,97.8696,97.8984,415344.0
2020-06-24 12:10:00,101.97,102.37,101.92,102.36,252725.0,97.908,98.292,97.86,98.2824,252725.0
2020-06-24 12:20:00,102.35,102.5,102.23,102.43,271832.0,98.2728,98.4169,98.1576,98.3497,271832.0
2020-06-24 12:30:00,102.43,102.44,102.19,102.25,173812.0,98.3497,98.3593,98.1192,98.1768,173812.0
2020-06-24 12:40:00,102.26,102.66,102.2,102.52,182198.0,98.1864,98.5705,98.1288,98.4361,182198.0
2020-06-24 12:50:00,102.51,102.76,102.47,102.73,114112.0,98.4265,98.6665,98.3881,98.6377,114112.0
2020-06-24 13:00:00,102.72,102.82,102.62,102.7,174350.0,98.6281,98.7241,98.5321,98.6089,174350.0
2020-06-24 13:10:00,102.71,102.89,102.58,102.82,247218.0,98.6185,98.7913,98.4937,98.7241,247218.0
2020-06-24 13:20:00,102.8,102.8,102.33,102.34,135533.0,98.7049,98.7049,98.2536,98.2632,135533.0
2020-06-24 13:30:00,102.33,102.33,102.13,102.24,225274.0,98.2536,98.2536,98.0616,98.1672,225274.0
2020-06-24 13:40:00,102.25,102.3,101.97,102.29,158650.0,98.1768,98.2248,97.908,98.2152,158650.0
2020-06-24 13:50:00,102.28,102.28,102.09,102.24,162379.0,98.2056,98.2056,98.0232,98.1672,162379.0
2020-06-24 14:00:00,102.23,102.33,101.75,102.19,375531.0,98.1576,98.2536,97.6967,98.1192,375531.0
2020-06-24 14:10:00,102.17,102.41,102.08,102.34,194284.0,98.1,98.3305,98.0136,98.2632,194284.0
2020-06-24 14:20:00,102.33,102.44,102.19,102.41,154549.0,98.2536,98.3593,98.1192,98.3305,154549.0
2020-06-24 14:30:00,102.4,102.48,102.26,102.33,190518.0,98.3209,98.3977,98.1864,98.2536,190518.0
2020-06-24 14:40:00,102.33,102.41,102.04,102.19,252099.0,98.2536,98.3305,97.9752,98.1192,252099.0
2020-06-24 14:50:00,102.21,102.23,101.99,102.05,231052.0,98.1384,98.1576,97.9272,97.9848,231052.0
2020-06-24 15:00:00,102.05,102.32,102.04,102.2,300369.0,97.9848,98.244,97.9752,98.1288,300369.0
2020-06-24 15:10:00,102.2,102.78,102.12,102.73,444017.0,98.1288,98.6857,98.052,98.6377,444017.0
2020-06-24 15:20:00,102.74,102.8,102.4,102.46,187883.0,98.6473,98.7049,98.3209,98.3785,187883.0
2020-06-24 15:30:00,102.46,102.59,102.26,102.36,319029.0,98.3785,98.5033,98.1864,98.2824,319029.0
2020-06-24 15:40:00,102.35,102.75,102.34,102.48,367415.0,98.2728,98.6569,98.2632,98.3977,367415.0
2020-06-24 15:50:00,102.48,102.48,102.06,102.28,913003.0,98.3977,98.3977,97.9944,98.2056,913003.0
2020-06-25 09:30:00,102.44,102.87,102.34,102.49,460477.0,98.3593,98.7721,98.2632,98.4073,460477.0
2020-06-25 09:40:00,102.49,102.5,101.38,101.38,430755.0,98.4073,98.4169,97.3415,97.3415,430755.0
2020-06-25 09:50:00,101.4,101.95,101.31,101.92,293578.0,97.3607,97.8888,97.2743,97.86,293578.0
2020-06-25 10:00:00,101.92,102.24,101.81,101.93,325569.0,97.86,98.1672,97.7544,97.8696,325569.0
2020-06-25 10:10:00,101.95,102.29,101.89,102.15,351045.0,97.8888,98.2152,97.8312,98.0808,351045.0
2020-06-25 10:20:00,102.15,102.56,102.13,102.47,244804.0,98.0808,98.4745,98.0616,98.3881,244804.0
2020-06-25 10:30:00,102.48,102.57,102.27,102.4,192603.0,98.3977,98.4841,98.196,98.3209,192603.0
2020-06-25 10:40:00,102.4,102.57,102.15,102.23,179555.0,98.3209,98.4841,98.0808,98.1576,179555.0
2020-06-25 10:50:00,102.22,102.36,102.08,102.27,165015.0,98.148,98.2824,98.0136,98.196,165015.0
2020-06-25 11:00:00,102.26,102.26,101.86,101.97,178049.0,98.1864,98.1864,97.8024,97.908,178049.0
2020-06-25 11:10:00,101.98,102.42,101.82,102.41,193809.0,97.9176,98.3401,97.764,98.3305,193809.0
2020-06-25 11:20:00,102.41,102.46,102.3,102.34,120616.0,98.3305,98.3785,98.2248,98.2632,120616.0
2020-06-25 11:30:00,102.34,102.39,101.89,102.08,273970.0,98.2632,98.3113,97.8312,98.0136,273970.0
2020-06-25 11:40:00,102.08,102.26,101.84,102.25,162230.0,98.0136,98.1864,97.7832,98.1768,162230.0
2020-06-25 11:50:00,102.25,102.34,102.21,102.33,104707.0,98.1768,98.2632,98.1384,98.2536,104707.0
2020-06-25 12:00:00,102.34,102.7,102.34,102.63,222226.0,98.2632,98.6089,98.2632,98.5417,222226.0
2020-06-25 12:10:00,102.63,102.78,102.56,102.77,102130.0,98.5417,98.6857,98.4745,98.6761,102130.0
2020-06-25 12:20:00,102.77,102.86,102.66,102.68,96264.0,98.6761,98.7625,98.5705,98.5897,96264.0
2020-06-25 12:30:00,102.68,102.77,102.54,102.59,259819.0,98.5897,98.6761,98.4553,98.5033,259819.0
2020-06-25 12:40:00,102.59,102.8,102.56,102.64,131199.0,98.5033,98.7049,98.4745,98.5513,131199.0
2020-06-25 12:50:00,102.64,102.68,102.52,102.58,94692.0,98.5513,98.5897,98.4361,98.4937,94692.0
2020-06-25 13:00:00,102.58,102.58,102.39,102.46,135805.0,98.4937,98.4937,98.3113,98.3785,135805.0
2020-06-25 13:10:00,102.48,102.62,102.41,102.62,92203.0,98.3977,98.5321,98.3305,98.5321,92203.0
2020-06-25 13:20:00,102.62,102.69,102.49,102.52,58990.0,98.5321,98.5993,98.4073,98.4361,58990.0
2020-06-25 13:30:00,102.52,102.73,102.39,102.7,175651.0,98.4361,98.6377,98.3113,98.6089,175651.0
2020-06-25 13:40:00,102.72,102.76,102.62,102.71,120341.0,98.6281,98.6665,98.5321,98.6185,120341.0
2020-06-25 13:50:00,102.73,102.74,102.57,102.59,73261.0,98.6377,98.6473,98.4841,98.5033,73261.0
2020-06-25 14:00:00,102.59,102.61,102.4,102.48,179348.0,98.5033,98.5225,98.3209,98.3977,179348.0
2020-06-25 14:10:00,102.48,102.56,102.46,102.48,136244.0,98.3977,98.4745,98.3785,98.3977,136244.0
2020-06-25 14:20:00,102.48,102.48,102.22,102.32,174166.0,98.3977,98.3977,98.148,98.244,174166.0
2020-06-25 14:30:00,102.32,102.32,102.07,102.19,217999.0,98.244,98.244,98.004,98.1192,217999.0
2020-06-25 14:40:00,102.19,102.3,102.16,102.22,171076.0,98.1192,98.2248,98.0904,98.148,171076.0
2020-06-25 14:50:00,102.22,102.42,102.19,102.39,202039.0,98.148,98.3401,98.1192,98.3113,202039.0
2020-06-25 15:00:00,102.38,102.91,102.3,102.85,522294.0,98.3016,98.8105,98.2248,98.7529,522294.0
2020-06-25 15:10:00,102.85,103.03,102.75,102.94,203477.0,98.7529,98.9258,98.6569,98.8393,203477.0
2020-06-25 15:20:00,102.93,103.3,102.92,103.18,376559.0,98.8297,99.185,98.8201,99.0698,376559.0
2020-06-25 15:30:00,103.18,103.36,103.05,103.08,385505.0,99.0698,99.2426,98.945,98.9738,385505.0
2020-06-25 15:40:00,103.09,103.25,103.05,103.13,280349.0,98.9834,99.137,98.945,99.0218,280349.0
2020-06-25 15:50:00,103.14,103.69,103.13,103.55,906848.0,99.0314,99.5595,99.0218,99.425,906848.0
2020-06-26 09:30:00,103.38,103.53,103.08,103.15,344122.0,99.2618,99.4058,98.9738,99.041,344122.0
2020-06-26 09:40:00,103.13,103.14,102.6,102.82,427754.0,99.0218,99.0314,98.5129,98.7241,427754.0
2020-06-26 09:50:00,102.82,102.94,102.69,102.91,400834.0,98.7241,98.8393,98.5993,98.8105,400834.0
2020-06-26 10:00:00,102.9,102.9,102.43,102.51,381573.0,98.8009,98.8009,98.3497,98.4265,381573.0
2020-06-26 10:10:00,102.52,102.52,101.77,101.88,355308.0,98.4361,98.4361,97.7159,97.8216,355308.0
2020-06-26 10:20:00,101.88,101.94,101.52,101.9,495464.0,97.8216,97.8792,97.4759,97.8408,495464.0
2020-06-26 10:30:00,101.89,101.99,101.4,101.42,350372.0,97.8312,97.9272,97.3607,97.3799,350372.0
2020-06-26 10:40:00,101.4,101.79,101.34,101.46,281055.0,97.3607,97.7352,97.3031,97.4183,281055.0
2020-06-26 10:50:00,101.47,101.75,101.23,101.64,470019.0,97.4279,97.6967,97.1975,97.5911,470019.0
2020-06-26 11:00:00,101.66,102.17,101.63,102.06,383936.0,97.6103,98.1,97.5815,97.9944,383936.0
2020-06-26 11:10:00,102.06,102.18,101.93,101.96,296002.0,97.9944,98.1096,97.8696,97.8984,296002.0
2020-06-26 11:20:00,101.96,102.15,101.85,102.03,341483.0,97.8984,98.0808,97.7928,97.9656,341483.0
2020-06-26 11:30:00,102.05,102.32,101.85,102.29,192176.0,97.9848,98.244,97.7928,98.2152,192176.0
2020-06-26 11:40:00,102.29,102.54,102.22,102.51,225188.0,98.2152,98.4553,98.148,98.4265,225188.0
2020-06-26 11:50:00,102.53,102.66,102.39,102.54,201988.0,98.4457,98.5705,98.3113,98.4553,201988.0
2020-06-26 12:00:00,102.54,102.56,102.09,102.11,278191.0,98.4553,98.4745,98.0232,98.0424,278191.0
2020-06-26 12:10:00,102.11,102.21,101.79,101.81,130185.0,98.0424,98.1384,97.7352,97.7544,130185.0
2020-06-26 12:20:00,101.82,102.13,101.65,102.04,280019.0,97.764,98.0616,97.6007,97.9752,280019.0
2020-06-26 12:30:00,102.04,102.05,101.8,102.03,143523.0,97.9752,97.9848,97.7448,97.9656,143523.0
2020-06-26 12:40:00,102.03,102.06,101.73,101.95,252320.0,97.9656,97.9944,97.6775,97.8888,252320.0
2020-06-26 12:50:00,101.95,102.22,101.9,102.19,199248.0,97.8888,98.148,97.8408,98.1192,199248.0
2020-06-26 13:00:00,102.16,102.47,102.11,102.42,149828.0,98.0904,98.3881,98.0424,98.3401,149828.0
2020-06-26 13:10:00,102.42,102.43,102.25,102.33,129706.0,98.3401,98.3497,98.1768,98.2536,129706.0
2020-06-26 13:20:00,102.32,102.45,102.22,102.4,202543.0,98.244,98.3689,98.148,98.3209,202543.0
2020-06-26 13:30:00,102.41,102.5,102.2,102.44,244204.0,98.3305,98.4169,98.1288,98.3593,244204.0
2020-06-26 13:40:00,102.44,102.44,102.2,102.34,146879.0,98.3593,98.3593,98.1288,98.2632,146879.0
2020-06-26 13:50:00,102.34,102.35,102.16,102.17,124462.0,98.2632,98.2728,98.0904,98.1,124462.0
2020-06-26 14:00:00,102.17,102.36,102.06,102.28,201353.0,98.1,98.2824,97.9944,98.2056,201353.0
2020-06-26 14:10:00,102.28,102.4,102.12,102.14,215055.0,98.2056,98.3209,98.052,98.0712,215055.0
2020-06-26 14:20:00,102.14,102.2,101.9,101.99,289488.0,98.0712,98.1288,97.8408,97.9272,289488.0
2020-06-26 14:30:00,101.98,102.07,101.78,101.84,293576.0,97.9176,98.004,97.7255,97.7832,293576.0
2020-06-26 14:40:00,101.83,101.99,101.68,101.77,281173.0,97.7736,97.9272,97.6295,97.7159,281173.0
2020-06-26 14:50:00,101.76,101.97,101.73,101.88,243821.0,97.7063,97.908,97.6775,97.8216,243821.0
2020-06-26 15:00:00,101.88,102.1,101.71,101.84,223610.0,97.8216,98.0328,97.6583,97.7832,223610.0
2020-06-26 15:10:00,101.84,102.02,101.74,101.8,414513.0,97.7832,97.956,97.6871,97.7448,414513.0
2020-06-26 15:20:00,101.8,102.0,101.68,101.96,367334.0,97.7448,97.9368,97.6295,97.8984,367334.0
2020-06-26 15:30:00,101.94,101.97,101.6,101.7,394362.0,97.8792,97.908,97.5527,97.6487,394362.0
2020-06-26 15:40:00,101.7,102.4,101.63,102.03,792545.0,97.6487,98.3209,97.5815,97.9656,792545.0
2020-06-26 15:50:00,102.04,102.09,101.46,101.54,3820065.0,97.9752,98.0232,97.4183,97.4951,3820065.0
2020-06-29 09:30:00,101.53,101.76,100.85,100.86,420461.0,97.4855,97.7063,96.8326,96.8422,420461.0
2020-06-29 09:40:00,100.84,100.89,100.41,100.62,603022.0,96.823,96.871,96.4101,96.6118,603022.0
2020-06-29 09:50:00,100.63,100.95,100.31,100.94,377943.0,96.6214,96.9286,96.3141,96.919,377943.0
2020-06-29 10:00:00,100.95,101.22,100.87,101.13,438127.0,96.9286,97.1879,96.8518,97.1014,438127.0
2020-06-29 10:10:00,101.15,101.55,100.91,101.45,435964.0,97.1206,97.5047,96.8902,97.4087,435964.0
2020-06-29 10:20:00,101.45,101.64,101.39,101.47,192996.0,97.4087,97.5911,97.3511,97.4279,192996.0
2020-06-29 10:30:00,101.48,101.81,101.41,101.74,384200.0,97.4375,97.7544,97.3703,97.6871,384200.0
2020-06-29 10:40:00,101.73,101.8,101.55,101.77,205916.0,97.6775,97.7448,97.5047,97.7159,205916.0
2020-06-29 10:50:00,101.77,101.96,101.59,101.67,212209.0,97.7159,97.8984,97.5431,97.6199,212209.0
2020-06-29 11:00:00,101.68,101.78,101.49,101.52,253494.0,97.6295,97.7255,97.4471,97.4759,253494.0
2020-06-29 11:10:00,101.54,101.67,101.43,101.66,176478.0,97.4951,97.6199,97.3895,97.6103,176478.0
2020-06-29 11:20:00,101.67,102.08,101.66,102.05,235560.0,97.6199,98.0136,97.6103,97.9848,235560.0
2020-06-29 11:30:00,102.07,102.13,101.97,102.01,135697.0,98.004,98.0616,97.908,97.9464,135697.0
2020-06-29 11:40:00,102.02,102.15,101.92,102.05,143282.0,97.956,98.0808,97.86,97.9848,143282.0
2020-06-29 11:50:00,102.06,102.12,101.93,102.02,164888.0,97.9944,98.052,97.8696,97.956,164888.0
2020-06-29 12:00:00,102.02,102.27,102.02,102.16,107250.0,97.956,98.196,97.956,98.0904,107250.0
2020-06-29 12:10:00,102.15,102.29,102.04,102.27,112564.0,98.0808,98.2152,97.9752,98.196,112564.0
2020-06-29 12:20:00,102.27,102.32,102.17,102.28,118408.0,98.196,98.244,98.1,98.2056,118408.0
2020-06-29 12:30:00,102.31,102.44,102.26,102.43,201036.0,98.2344,98.3593,98.1864,98.3497,201036.0
2020-06-29 12:40:00,102.44,102.44,102.3,102.39,85140.0,98.3593,98.3593,98.2248,98.3113,85140.0
2020-06-29 12:50:00,102.38,102.42,102.24,102.27,100798.0,98.3016,98.3401,98.1672,98.196,100798.0
2020-06-29 13:00:00,102.28,102.31,102.17,102.22,77288.0,98.2056,98.2344,98.1,98.148,77288.0
2020-06-29 13:10:00,102.23,102.33,102.13,102.15,85872.0,98.1576,98.2536,98.0616,98.0808,85872.0
2020-06-29 13:20:00,102.16,102.24,102.12,102.14,92672.0,98.0904,98.1672,98.052,98.0712,92672.0
2020-06-29 13:30:00,102.15,102.35,102.09,102.34,117380.0,98.0808,98.2728,98.0232,98.2632,117380.0
2020-06-29 13:40:00,102.33,102.44,102.31,102.44,81614.0,98.2536,98.3593,98.2344,98.3593,81614.0
2020-06-29 13:50:00,102.44,102.44,102.31,102.33,127025.0,98.3593,98.3593,98.2344,98.2536,127025.0
2020-06-29 14:00:00,102.33,102.4,102.14,102.17,101324.0,98.2536,98.3209,98.0712,98.1,101324.0
2020-06-29 14:10:00,102.17,102.29,102.17,102.2,97023.0,98.1,98.2152,98.1,98.1288,97023.0
2020-06-29 14:20:00,102.18,102.29,102.1,102.17,79949.0,98.1096,98.2152,98.0328,98.1,79949.0
2020-06-29 14:30:00,102.15,102.24,102.14,102.21,182633.0,98.0808,98.1672,98.0712,98.1384,182633.0
2020-06-29 14:40:00,102.2,102.27,101.96,101.97,221723.0,98.1288,98.196,97.8984,97.908,221723.0
2020-06-29 14:50:00,101.98,102.07,101.91,102.01,213520.0,97.9176,98.004,97.8504,97.9464,213520.0
2020-06-29 15:00:00,102.02,102.08,101.81,101.93,168208.0,97.956,98.0136,97.7544,97.8696,168208.0
2020-06-29 15:10:00,101.91,101.96,101.79,101.89,140480.0,97.8504,97.8984,97.7352,97.8312,140480.0
2020-06-29 15:20:00,101.89,102.04,101.88,102.01,120094.0,97.8312,97.9752,97.8216,97.9464,120094.0
2020-06-29 15:30:00,102.01,102.26,102.01,102.22,232321.0,97.9464,98.1864,97.9464,98.148,232321.0
2020-06-29 15:40:00,102.21,102.27,102.0,102.09,311810.0,98.1384,98.196,97.9368,98.0232,311810.0
2020-06-29 15:50:00,102.08,102.66,102.01,102.65,663551.0,98.0136,98.5705,97.9464,98.5609,663551.0
2020-06-30 09:30:00,102.66,103.14,102.52,103.14,291255.0,98.5705,99.0314,98.4361,99.0314,291255.0
2020-06-30 09:40:00,103.14,103.54,103.07,103.39,297721.0,99.0314,99.4154,98.9642,99.2714,297721.0
2020-06-30 09:50:00,103.39,103.67,103.24,103.56,234887.0,99.2714,99.5403,99.1274,99.4346,234887.0
2020-06-30 10:00:00,103.54,103.81,103.53,103.8,237888.0,99.4154,99.6747,99.4058,99.6651,237888.0
2020-06-30 10:10:00,103.8,103.85,103.69,103.74,218795.0,99.6651,99.7131,99.5595,99.6075,218795.0
2020-06-30 10:20:00,103.75,103.87,103.58,103.65,100123.0,99.6171,99.7323,99.4538,99.5211,100123.0
2020-06-30 10:30:00,103.65,103.73,103.57,103.63,103680.0,99.5211,99.5979,99.4442,99.5019,103680.0
2020-06-30 10:40:00,103.64,103.81,103.62,103.67,140762.0,99.5115,99.6747,99.4923,99.5403,140762.0
2020-06-30 10:50:00,103.67,104.02,103.63,103.98,227234.0,99.5403,99.8763,99.5019,99.8379,227234.0
2020-06-30 11:00:00,103.99,104.07,103.94,104.02,94805.0,99.8475,99.9243,99.7995,99.8763,94805.0
2020-06-30 11:10:00,104.03,104.06,103.89,104.05,127912.0,99.8859,99.9147,99.7515,99.9051,127912.0
2020-06-30 11:20:00,104.05,104.14,103.92,103.95,115440.0,99.9051,99.9915,99.7803,99.8091,115440.0
2020-06-30 11:30:00,103.93,103.96,103.78,103.91,91122.0,99.7899,99.8187,99.6459,99.7707,91122.0
2020-06-30 11:40:00,103.92,103.97,103.81,103.91,93084.0,99.7803,99.8283,99.6747,99.7707,93084.0
2020-06-30 11:50:00,103.91,103.97,103.79,103.97,55961.0,99.7707,99.8283,99.6555,99.8283,55961.0
2020-06-30 12:00:00,103.98,104.14,103.91,104.11,92953.0,99.8379,99.9915,99.7707,99.9627,92953.0
2020-06-30 12:10:00,104.12,104.24,104.08,104.2,96477.0,99.9723,100.0876,99.9339,100.0491,96477.0
2020-06-30 12:20:00,104.2,104.22,104.06,104.11,53223.0,100.0491,100.0684,99.9147,99.9627,53223.0
2020-06-30 12:30:00,104.1,104.17,103.89,103.97,337982.0,99.9531,100.0203,99.7515,99.8283,337982.0
2020-06-30 12:40:00,103.96,103.97,103.72,103.79,167112.0,99.8187,99.8283,99.5883,99.6555,167112.0
2020-06-30 12:50:00,103.79,103.92,103.79,103.82,69033.0,99.6555,99.7803,99.6555,99.6843,69033.0
2020-06-30 13:00:00,103.81,103.92,103.64,103.69,66751.0,99.6747,99.7803,99.5115,99.5595,66751.0
2020-06-30 13:10:00,103.7,103.73,103.52,103.67,85728.0,99.5691,99.5979,99.3962,99.5403,85728.0
2020-06-30 13:20:00,103.66,103.83,103.62,103.82,43170.0,99.5307,99.6939,99.4923,99.6843,43170.0
2020-06-30 13:30:00,103.81,103.87,103.69,103.75,60544.0,99.6747,99.7323,99.5595,99.6171,60544.0
2020-06-30 13:40:00,103.74,103.76,103.6,103.75,71375.0,99.6075,99.6267,99.473,99.6171,71375.0
2020-06-30 13:50:00,103.72,103.89,103.64,103.81,92510.0,99.5883,99.7515,99.5115,99.6747,92510.0
2020-06-30 14:00:00,103.81,103.81,103.61,103.73,88619.0,99.6747,99.6747,99.4827,99.5979,88619.0
2020-06-30 14:10:00,103.74,103.74,103.58,103.7,128963.0,99.6075,99.6075,99.4538,99.5691,128963.0
2020-06-30 14:20:00,103.69,103.86,103.59,103.85,106131.0,99.5595,99.7227,99.4634,99.7131,106131.0
2020-06-30 14:30:00,103.85,103.92,103.82,103.91,61029.0,99.7131,99.7803,99.6843,99.7707,61029.0
2020-06-30 14:40:00,103.92,103.98,103.88,103.95,87795.0,99.7803,99.8379,99.7419,99.8091,87795.0
2020-06-30 14:50:00,103.95,104.09,103.94,104.09,179225.0,99.8091,99.9435,99.7995,99.9435,179225.0
2020-06-30 15:00:00,104.09,104.1,103.81,103.89,249936.0,99.9435,99.9531,99.6747,99.7515,249936.0
2020-06-30 15:10:00,103.88,103.98,103.81,103.93,187231.0,99.7419,99.8379,99.6747,99.7899,187231.0
2020-06-30 15:20:00,103.93,104.17,103.89,104.09,161018.0,99.7899,100.0203,99.7515,99.9435,161018.0
2020-06-30 15:30:00,104.09,104.28,104.07,104.22,474484.0,99.9435,100.126,99.9243,100.0684,474484.0
2020-06-30 15:40:00,104.22,104.36,104.19,104.34,377305.0,100.0684,100.2028,100.0395,100.1836,377305.0
2020-06-30 15:50:00,104.34,104.91,104.34,104.46,1379669.0,100.1836,100.7309,100.1836,100.2988,1379669.0
2020-07-01 09:30:00,104.56,104.93,104.24,104.44,405380.0,100.3948,100.7501,100.0876,100.2796,405380.0
2020-07-01 09:40:00,104.45,104.72,104.34,104.44,270133.0,100.2892,100.5484,100.1836,100.2796,270133.0
2020-07-01 09:50:00,104.45,104.55,104.08,104.32,341959.0,100.2892,100.3852,99.9339,100.1644,341959.0
2020-07-01 10:00:00,104.33,104.67,104.26,104.59,189598.0,100.174,100.5004,100.1068,100.4236,189598.0
2020-07-01 10:10:00,104.59,104.72,104.49,104.66,216459.0,100.4236,100.5484,100.3276,100.4908,216459.0
2020-07-01 10:20:00,104.67,104.86,104.61,104.83,151240.0,100.5004,100.6829,100.4428,100.6541,151240.0
2020-07-01 10:30:00,104.84,104.95,104.79,104.95,117808.0,100.6637,100.7693,100.6156,100.7693,117808.0
2020-07-01 10:40:00,104.96,105.01,104.65,104.65,154815.0,100.7789,100.8269,100.4812,100.4812,154815.0
2020-07-01 10:50:00,104.66,104.86,104.59,104.85,186991.0,100.4908,100.6829,100.4236,100.6733,186991.0
2020-07-01 11:00:00,104.87,104.95,104.75,104.93,130559.0,100.6925,100.7693,100.5772,100.7501,130559.0
2020-07-01 11:10:00,104.95,104.98,104.75,104.87,128848.0,100.7693,100.7981,100.5772,100.6925,128848.0
2020-07-01 11:20:00,104.86,104.88,104.56,104.59,291994.0,100.6829,100.7021,100.3948,100.4236,291994.0
2020-07-01 11:30:00,104.6,104.72,104.6,104.7,151184.0,100.4332,100.5484,100.4332,100.5292,151184.0
2020-07-01 11:40:00,104.7,104.91,104.66,104.9,138064.0,100.5292,100.7309,100.4908,100.7213,138064.0
2020-07-01 11:50:00,104.89,104.94,104.82,104.84,154188.0,100.7117,100.7597,100.6445,100.6637,154188.0
2020-07-01 12:00:00,104.84,104.91,104.78,104.89,54848.0,100.6637,100.7309,100.606,100.7117,54848.0
2020-07-01 12:10:00,104.89,104.95,104.82,104.92,75954.0,100.7117,100.7693,100.6445,100.7405,75954.0
2020-07-01 12:20:00,104.93,104.99,104.89,104.93,61099.0,100.7501,100.8077,100.7117,100.7501,61099.0
2020-07-01 12:30:00,104.93,105.12,104.93,105.11,209374.0,100.7501,100.9325,100.7501,100.9229,209374.0
2020-07-01 12:40:00,105.12,105.12,104.77,104.93,280013.0,100.9325,100.9325,100.5964,100.7501,280013.0
2020-07-01 12:50:00,104.94,104.96,104.8,104.93,92961.0,100.7597,100.7789,100.6252,100.7501,92961.0
2020-07-01 13:00:00,104.95,104.97,104.71,104.71,115767.0,100.7693,100.7885,100.5388,100.5388,115767.0
2020-07-01 13:10:00,104.7,104.82,104.67,104.79,67033.0,100.5292,100.6445,100.5004,100.6156,67033.0
2020-07-01 13:20:00,104.78,104.91,104.7,104.9,55535.0,100.606,100.7309,100.5292,100.7213,55535.0
2020-07-01 13:30:00,104.91,105.1,104.89,105.09,73041.0,100.7309,100.9133,100.7117,100.9037,73041.0
2020-07-01 13:40:00,105.09,105.1,104.87,104.91,127843.0,100.9037,100.9133,100.6925,100.7309,127843.0
2020-07-01 13:50:00,104.92,105.02,104.84,105.0,155505.0,100.7405,100.8365,100.6637,100.8173,155505.0
2020-07-01 14:00:00,105.0,105.16,104.94,105.1,108098.0,100.8173,100.9709,100.7597,100.9133,108098.0
2020-07-01 14:10:00,105.11,105.15,105.02,105.07,55806.0,100.9229,100.9613,100.8365,100.8845,55806.0
2020-07-01 14:20:00,105.08,105.08,104.9,104.97,71407.0,100.8941,100.8941,100.7213,100.7885,71407.0
2020-07-01 14:30:00,104.98,105.1,104.75,104.81,208309.0,100.7981,100.9133,100.5772,100.6348,208309.0
2020-07-01 14:40:00,104.83,104.92,104.72,104.78,122869.0,100.6541,100.7405,100.5484,100.606,122869.0
2020-07-01 14:50:00,104.79,104.96,104.77,104.93,93056.0,100.6156,100.7789,100.5964,100.7501,93056.0
2020-07-01 15:00:00,104.93,105.08,104.9,105.07,111515.0,100.7501,100.8941,100.7213,100.8845,111515.0
2020-07-01 15:10:00,105.07,105.08,104.92,105.07,177103.0,100.8845,100.8941,100.7405,100.8845,177103.0
2020-07-01 15:20:00,105.07,105.21,105.06,105.15,245023.0,100.8845,101.0189,100.8749,100.9613,245023.0
2020-07-01 15:30:00,105.15,105.27,105.05,105.16,244030.0,100.9613,101.0765,100.8653,100.9709,244030.0
2020-07-01 15:40:00,105.16,105.23,105.05,105.2,244028.0,100.9709,101.0381,100.8653,101.0093,244028.0
2020-07-01 15:50:00,105.19,105.19,104.62,104.7,1948463.0,100.9997,100.9997,100.4524,100.5292,1948463.0
2020-07-02 09:30:00,105.65,106.09,105.58,105.93,462027.0,101.4414,101.8639,101.3742,101.7102,462027.0
2020-07-02 09:40:00,105.94,106.14,105.93,105.98,238005.0,101.7198,101.9119,101.7102,101.7582,238005.0
2020-07-02 09:50:00,105.98,106.17,105.96,106.13,252179.0,101.7582,101.9407,101.739,101.9023,252179.0
2020-07-02 10:00:00,106.13,106.22,105.98,106.05,243138.0,101.9023,101.9887,101.7582,101.8255,243138.0
2020-07-02 10:10:00,106.04,106.1,105.81,106.03,138416.0,101.8159,101.8735,101.595,101.8062,138416.0
2020-07-02 10:20:00,106.03,106.08,105.58,105.59,277927.0,101.8062,101.8543,101.3742,101.3838,277927.0
2020-07-02 10:30:00,105.58,105.82,105.48,105.8,309999.0,101.3742,101.6046,101.2782,101.5854,309999.0
2020-07-02 10:40:00,105.79,106.05,105.79,105.95,265632.0,101.5758,101.8255,101.5758,101.7294,265632.0
2020-07-02 10:50:00,105.95,106.02,105.62,105.75,202467.0,101.7294,101.7966,101.4126,101.5374,202467.0
2020-07-02 11:00:00,105.73,105.78,105.4,105.56,182465.0,101.5182,101.5662,101.2013,101.355,182465.0
2020-07-02 11:10:00,105.57,105.64,105.4,105.63,214337.0,101.3646,101.4318,101.2013,101.4222,214337.0
2020-07-02 11:20:00,105.63,105.64,105.32,105.41,168250.0,101.4222,101.4318,101.1245,101.2109,168250.0
2020-07-02 11:30:00,105.43,105.63,105.4,105.58,116936.0,101.2302,101.4222,101.2013,101.3742,116936.0
2020-07-02 11:40:00,105.57,105.78,105.53,105.73,98476.0,101.3646,101.5662,101.3262,101.5182,98476.0
2020-07-02 11:50:00,105.73,105.86,105.68,105.85,85047.0,101.5182,101.643,101.4702,101.6334,85047.0
2020-07-02 12:00:00,105.85,105.87,105.61,105.81,106386.0,101.6334,101.6526,101.403,101.595,106386.0
2020-07-02 12:10:00,105.82,105.94,105.75,105.91,104394.0,101.6046,101.7198,101.5374,101.691,104394.0
2020-07-02 12:20:00,105.9,105.95,105.85,105.93,85705.0,101.6814,101.7294,101.6334,101.7102,85705.0
2020-07-02 12:30:00,105.94,105.97,105.8,105.92,72158.0,101.7198,101.7486,101.5854,101.7006,72158.0
2020-07-02 12:40:00,105.9,105.96,105.87,105.93,71951.0,101.6814,101.739,101.6526,101.7102,71951.0
2020-07-02 12:50:00,105.94,105.99,105.8,105.97,102706.0,101.7198,101.7678,101.5854,101.7486,102706.0
2020-07-02 13:00:00,105.98,105.99,105.91,105.95,49485.0,101.7582,101.7678,101.691,101.7294,49485.0
2020-07-02 13:10:00,105.94,105.96,105.84,105.91,61395.0,101.7198,101.739,101.6238,101.691,61395.0
2020-07-02 13:20:00,105.91,105.99,105.89,105.96,79181.0,101.691,101.7678,101.6718,101.739,79181.0
2020-07-02 13:30:00,105.97,106.02,105.9,105.96,64223.0,101.7486,101.7966,101.6814,101.739,64223.0
2020-07-02 13:40:00,105.96,106.02,105.92,106.0,141308.0,101.739,101.7966,101.7006,101.7774,141308.0
2020-07-02 13:50:00,106.01,106.01,105.8,105.84,98670.0,101.787,101.787,101.5854,101.6238,98670.0
2020-07-02 14:00:00,105.84,105.92,105.76,105.77,114457.0,101.6238,101.7006,101.547,101.5566,114457.0
2020-07-02 14:10:00,105.77,105.9,105.76,105.89,71981.0,101.5566,101.6814,101.547,101.6718,71981.0
2020-07-02 14:20:00,105.89,105.99,105.84,105.97,106882.0,101.6718,101.7678,101.6238,101.7486,106882.0
2020-07-02 14:30:00,105.96,106.04,105.93,106.0,123502.0,101.739,101.8159,101.7102,101.7774,123502.0
2020-07-02 14:40:00,106.0,106.02,105.93,106.0,193393.0,101.7774,101.7966,101.7102,101.7774,193393.0
2020-07-02 14:50:00,106.0,106.05,105.92,106.01,139900.0,101.7774,101.8255,101.7006,101.787,139900.0
2020-07-02 15:00:00,106.01,106.05,105.82,105.83,160934.0,101.787,101.8255,101.6046,101.6142,160934.0
2020-07-02 15:10:00,105.83,105.88,105.74,105.76,157070.0,101.6142,101.6622,101.5278,101.547,157070.0
2020-07-02 15:20:00,105.76,105.87,105.74,105.76,121602.0,101.547,101.6526,101.5278,101.547,121602.0
2020-07-02 15:30:00,105.75,105.84,105.7,105.72,412230.0,101.5374,101.6238,101.4894,101.5086,412230.0
2020-07-02 15:40:00,105.73,105.74,105.5,105.53,469100.0,101.5182,101.5278,101.2974,101.3262,469100.0
2020-07-02 15:50:00,105.52,105.52,105.05,105.27,1515706.0,101.3166,101.3166,100.8653,101.0765,1515706.0
2020-07-06 09:30:00,106.63,106.87,106.57,106.62,365358.0,102.3823,102.6128,102.3247,102.3727,365358.0
2020-07-06 09:40:00,106.63,106.85,106.61,106.62,244836.0,102.3823,102.5936,102.3631,102.3727,244836.0
2020-07-06 09:50:00,106.63,106.93,106.61,106.91,219119.0,102.3823,102.6704,102.3631,102.6512,219119.0
2020-07-06 10:00:00,106.91,107.12,106.71,106.83,344836.0,102.6512,102.8528,102.4592,102.5744,344836.0
2020-07-06 10:10:00,106.87,107.0,106.69,106.97,105544.0,102.6128,102.7376,102.44,102.7088,105544.0
2020-07-06 10:20:00,106.97,107.0,106.78,106.95,193328.0,102.7088,102.7376,102.5264,102.6896,193328.0
2020-07-06 10:30:00,106.94,107.14,106.88,107.07,95772.0,102.68,102.872,102.6224,102.8048,95772.0
2020-07-06 10:40:00,107.06,107.2,106.94,107.19,149382.0,102.7952,102.9296,102.68,102.92,149382.0
2020-07-06 10:50:00,107.19,107.3,107.15,107.3,87256.0,102.92,103.0257,102.8816,103.0257,87256.0
2020-07-06 11:00:00,107.31,107.36,107.26,107.35,77905.0,103.0353,103.0833,102.9873,103.0737,77905.0
2020-07-06 11:10:00,107.35,107.48,107.32,107.48,94884.0,103.0737,103.1985,103.0449,103.1985,94884.0
2020-07-06 11:20:00,107.48,107.54,107.4,107.53,180156.0,103.1985,103.2561,103.1217,103.2465,180156.0
2020-07-06 11:30:00,107.54,107.6,107.43,107.55,119585.0,103.2561,103.3137,103.1505,103.2657,119585.0
2020-07-06 11:40:00,107.56,107.61,107.53,107.54,139944.0,103.2753,103.3233,103.2465,103.2561,139944.0
2020-07-06 11:50:00,107.55,107.59,107.3,107.33,102605.0,103.2657,103.3041,103.0257,103.0545,102605.0
2020-07-06 12:00:00,107.33,107.38,107.17,107.28,102089.0,103.0545,103.1025,102.9008,103.0065,102089.0
2020-07-06 12:10:00,107.28,107.36,107.17,107.18,109352.0,103.0065,103.0833,102.9008,102.9104,109352.0
2020-07-06 12:20:00,107.18,107.2,107.0,107.13,315309.0,102.9104,102.9296,102.7376,102.8624,315309.0
2020-07-06 12:30:00,107.13,107.2,107.07,107.2,60467.0,102.8624,102.9296,102.8048,102.9296,60467.0
2020-07-06 12:40:00,107.19,107.31,107.18,107.31,106519.0,102.92,103.0353,102.9104,103.0353,106519.0
2020-07-06 12:50:00,107.31,107.32,107.2,107.25,72153.0,103.0353,103.0449,102.9296,102.9777,72153.0
2020-07-06 13:00:00,107.27,107.27,107.12,107.13,72488.0,102.9969,102.9969,102.8528,102.8624,72488.0
2020-07-06 13:10:00,107.13,107.15,106.94,106.94,87505.0,102.8624,102.8816,102.68,102.68,87505.0
2020-07-06 13:20:00,106.94,107.2,106.93,107.2,85546.0,102.68,102.9296,102.6704,102.9296,85546.0
2020-07-06 13:30:00,107.2,107.28,107.12,107.16,67435.0,102.9296,103.0065,102.8528,102.8912,67435.0
2020-07-06 13:40:00,107.15,107.26,107.14,107.17,67376.0,102.8816,102.9873,102.872,102.9008,67376.0
2020-07-06 13:50:00,107.15,107.15,107.04,107.09,68466.0,102.8816,102.8816,102.776,102.824,68466.0
2020-07-06 14:00:00,107.09,107.1,106.82,106.87,187080.0,102.824,102.8336,102.5648,102.6128,187080.0
2020-07-06 14:10:00,106.87,106.92,106.66,106.7,88653.0,102.6128,102.6608,102.4112,102.4496,88653.0
2020-07-06 14:20:00,106.7,106.86,106.66,106.85,134940.0,102.4496,102.6032,102.4112,102.5936,134940.0
2020-07-06 14:30:00,106.85,107.02,106.83,106.96,120072.0,102.5936,102.7568,102.5744,102.6992,120072.0
2020-07-06 14:40:00,106.97,106.99,106.82,106.85,142957.0,102.7088,102.728,102.5648,102.5936,142957.0
2020-07-06 14:50:00,106.84,106.91,106.77,106.87,137817.0,102.584,102.6512,102.5168,102.6128,137817.0
2020-07-06 15:00:00,106.85,106.93,106.59,106.66,182634.0,102.5936,102.6704,102.3439,102.4112,182634.0
2020-07-06 15:10:00,106.66,106.9,106.63,106.88,178387.0,102.4112,102.6416,102.3823,102.6224,178387.0
2020-07-06 15:20:00,106.87,107.02,106.84,107.01,178650.0,102.6128,102.7568,102.584,102.7472,178650.0
2020-07-06 15:30:00,107.01,107.17,106.97,107.04,239177.0,102.7472,102.9008,102.7088,102.776,239177.0
2020-07-06 15:40:00,107.03,107.24,107.01,107.23,259249.0,102.7664,102.968,102.7472,102.9584,259249.0
2020-07-06 15:50:00,107.23,107.28,107.0,107.1,1173276.0,102.9584,103.0065,102.7376,102.8336,1173276.0
2020-07-07 09:30:00,106.99,107.39,106.91,106.97,317099.0,102.728,103.1121,102.6512,102.7088,317099.0
2020-07-07 09:40:00,106.98,107.56,106.95,107.49,440835.0,102.7184,103.2753,102.6896,103.2081,440835.0
2020-07-07 09:50:00,107.48,107.53,107.27,107.4,188856.0,103.1985,103.2465,102.9969,103.1217,188856.0
2020-07-07 10:00:00,107.38,107.64,107.26,107.59,105621.0,103.1025,103.3521,102.9873,103.3041,105621.0
2020-07-07 10:10:00,107.62,107.98,107.56,107.89,161964.0,103.3329,103.6786,103.2753,103.5922,161964.0
2020-07-07 10:20:00,107.89,107.96,107.82,107.92,141946.0,103.5922,103.6594,103.5249,103.621,141946.0
2020-07-07 10:30:00,107.91,108.02,107.72,107.78,358118.0,103.6114,103.717,103.4289,103.4865,358118.0
2020-07-07 10:40:00,107.78,107.89,107.65,107.79,112115.0,103.4865,103.5922,103.3617,103.4961,112115.0
2020-07-07 10:50:00,107.8,107.99,107.8,107.92,58595.0,103.5057,103.6882,103.5057,103.621,58595.0
2020-07-07 11:00:00,107.92,107.97,107.87,107.96,137889.0,103.621,103.669,103.573,103.6594,137889.0
2020-07-07 11:10:00,107.98,108.03,107.93,108.02,114338.0,103.6786,103.7266,103.6306,103.717,114338.0
2020-07-07 11:20:00,108.01,108.07,107.92,107.93,84262.0,103.7074,103.765,103.621,103.6306,84262.0
2020-07-07 11:30:00,107.95,107.98,107.7,107.72,77145.0,103.6498,103.6786,103.4097,103.4289,77145.0
2020-07-07 11:40:00,107.7,107.79,107.68,107.79,53630.0,103.4097,103.4961,103.3905,103.4961,53630.0
2020-07-07 11:50:00,107.76,107.87,107.63,107.68,56968.0,103.4673,103.573,103.3425,103.3905,56968.0
2020-07-07 12:00:00,107.7,107.74,107.48,107.49,65013.0,103.4097,103.4481,103.1985,103.2081,65013.0
2020-07-07 12:10:00,107.51,107.51,107.29,107.38,80797.0,103.2273,103.2273,103.0161,103.1025,80797.0
2020-07-07 12:20:00,107.4,107.43,107.27,107.42,80407.0,103.1217,103.1505,102.9969,103.1409,80407.0
2020-07-07 12:30:00,107.41,107.54,107.35,107.48,56020.0,103.1313,103.2561,103.0737,103.1985,56020.0
2020-07-07 12:40:00,107.48,107.52,107.31,107.51,61809.0,103.1985,103.2369,103.0353,103.2273,61809.0
2020-07-07 12:50:00,107.5,107.51,107.36,107.48,64108.0,103.2177,103.2273,103.0833,103.1985,64108.0
2020-07-07 13:00:00,107.47,107.52,107.12,107.14,63849.0,103.1889,103.2369,102.8528,102.872,63849.0
2020-07-07 13:10:00,107.14,107.22,107.06,107.21,31654.0,102.872,102.9488,102.7952,102.9392,31654.0
2020-07-07 13:20:00,107.2,107.28,107.09,107.25,143179.0,102.9296,103.0065,102.824,102.9777,143179.0
2020-07-07 13:30:00,107.24,107.33,107.16,107.27,80424.0,102.968,103.0545,102.8912,102.9969,80424.0
2020-07-07 13:40:00,107.26,107.37,107.21,107.3,76275.0,102.9873,103.0929,102.9392,103.0257,76275.0
2020-07-07 13:50:00,107.3,107.32,107.06,107.15,69567.0,103.0257,103.0449,102.7952,102.8816,69567.0
2020-07-07 14:00:00,107.14,107.17,107.0,107.13,86819.0,102.872,102.9008,102.7376,102.8624,86819.0
2020-07-07 14:10:00,107.11,107.23,107.04,107.05,63558.0,102.8432,102.9584,102.776,102.7856,63558.0
2020-07-07 14:20:00,107.07,107.08,106.9,106.91,119154.0,102.8048,102.8144,102.6416,102.6512,119154.0
2020-07-07 14:30:00,106.9,106.91,106.77,106.79,105666.0,102.6416,102.6512,102.5168,102.536,105666.0
2020-07-07 14:40:00,106.81,106.93,106.81,106.86,47330.0,102.5552,102.6704,102.5552,102.6032,47330.0
2020-07-07 14:50:00,106.85,106.95,106.76,106.94,147050.0,102.5936,102.6896,102.5072,102.68,147050.0
2020-07-07 15:00:00,106.93,106.93,106.59,106.62,235325.0,102.6704,102.6704,102.3439,102.3727,235325.0
2020-07-07 15:10:00,106.63,106.73,106.53,106.7,181532.0,102.3823,102.4784,102.2863,102.4496,181532.0
2020-07-07 15:20:00,106.7,106.82,106.62,106.66,194606.0,102.4496,102.5648,102.3727,102.4112,194606.0
2020-07-07 15:30:00,106.66,106.77,106.6,106.64,268164.0,102.4112,102.5168,102.3535,102.3919,268164.0
2020-07-07 15:40:00,106.65,106.71,106.41,106.51,238178.0,102.4016,102.4592,102.1711,102.2671,238178.0
2020-07-07 15:50:00,106.5,106.5,105.88,106.03,1601047.0,102.2575,102.2575,101.6622,101.8062,1601047.0
2020-07-08 09:30:00,106.83,107.11,106.63,107.09,407414.0,102.5744,102.8432,102.3823,102.824,407414.0
2020-07-08 09:40:00,107.09,107.28,107.05,107.2,217526.0,102.824,103.0065,102.7856,102.9296,217526.0
2020-07-08 09:50:00,107.2,107.48,107.1,107.43,217232.0,102.9296,103.1985,102.8336,103.1505,217232.0
2020-07-08 10:00:00,107.44,107.47,107.2,107.25,162397.0,103.1601,103.1889,102.9296,102.9777,162397.0
2020-07-08 10:10:00,107.25,107.43,107.17,107.36,125793.0,102.9777,103.1505,102.9008,103.0833,125793.0
2020-07-08 10:20:00,107.34,107.36,107.01,107.05,99969.0,103.0641,103.0833,102.7472,102.7856,99969.0
2020-07-08 10:30:00,107.03,107.18,107.0,107.16,57708.0,102.7664,102.9104,102.7376,102.8912,57708.0
2020-07-08 10:40:00,107.15,107.28,107.05,107.27,87320.0,102.8816,103.0065,102.7856,102.9969,87320.0
2020-07-08 10:50:00,107.26,107.43,107.22,107.4,84975.0,102.9873,103.1505,102.9488,103.1217,84975.0
2020-07-08 11:00:00,107.39,107.42,106.8,106.87,200538.0,103.1121,103.1409,102.5456,102.6128,200538.0
2020-07-08 11:10:00,106.88,107.04,106.6,106.6,200867.0,102.6224,102.776,102.3535,102.3535,200867.0
2020-07-08 11:20:00,106.61,106.68,106.26,106.56,177259.0,102.3631,102.4304,102.0271,102.3151,177259.0
2020-07-08 11:30:00,106.57,106.83,106.54,106.83,117978.0,102.3247,102.5744,102.2959,102.5744,117978.0
2020-07-08 11:40:00,106.83,107.02,106.78,106.94,102042.0,102.5744,102.7568,102.5264,102.68,102042.0
2020-07-08 11:50:00,106.94,107.1,106.84,107.06,121706.0,102.68,102.8336,102.584,102.7952,121706.0
2020-07-08 12:00:00,107.08,107.21,106.98,107.11,66691.0,102.8144,102.9392,102.7184,102.8432,66691.0
2020-07-08 12:10:00,107.12,107.24,107.0,107.22,88632.0,102.8528,102.968,102.7376,102.9488,88632.0
2020-07-08 12:20:00,107.22,107.25,107.1,107.12,83116.0,102.9488,102.9777,102.8336,102.8528,83116.0
2020-07-08 12:30:00,107.13,107.2,107.1,107.2,44141.0,102.8624,102.9296,102.8336,102.9296,44141.0
2020-07-08 12:40:00,107.19,107.22,106.93,107.04,78556.0,102.92,102.9488,102.6704,102.776,78556.0
2020-07-08 12:50:00,107.09,107.29,107.0,107.27,71225.0,102.824,103.0161,102.7376,102.9969,71225.0
2020-07-08 13:00:00,107.29,107.3,107.2,107.26,53446.0,103.0161,103.0257,102.9296,102.9873,53446.0
2020-07-08 13:10:00,107.26,107.26,107.1,107.11,65607.0,102.9873,102.9873,102.8336,102.8432,65607.0
2020-07-08 13:20:00,107.09,107.17,106.77,106.93,103701.0,102.824,102.9008,102.5168,102.6704,103701.0
2020-07-08 13:30:00,106.93,107.09,106.93,107.07,43298.0,102.6704,102.824,102.6704,102.8048,43298.0
2020-07-08 13:40:00,107.05,107.08,106.9,106.98,69374.0,102.7856,102.8144,102.6416,102.7184,69374.0
2020-07-08 13:50:00,106.99,107.0,106.74,106.86,133469.0,102.728,102.7376,102.488,102.6032,133469.0
2020-07-08 14:00:00,106.86,107.04,106.7,106.78,174010.0,102.6032,102.776,102.4496,102.5264,174010.0
2020-07-08 14:10:00,106.79,107.01,106.73,107.01,87888.0,102.536,102.7472,102.4784,102.7472,87888.0
2020-07-08 14:20:00,106.98,107.14,106.94,107.05,85862.0,102.7184,102.872,102.68,102.7856,85862.0
2020-07-08 14:30:00,107.05,107.08,106.94,107.07,95374.0,102.7856,102.8144,102.68,102.8048,95374.0
2020-07-08 14:40:00,107.08,107.1,106.84,106.95,105735.0,102.8144,102.8336,102.584,102.6896,105735.0
2020-07-08 14:50:00,106.95,107.26,106.89,107.22,173341.0,102.6896,102.9873,102.632,102.9488,173341.0
2020-07-08 15:00:00,107.21,107.38,107.18,107.36,255130.0,102.9392,103.1025,102.9104,103.0833,255130.0
2020-07-08 15:10:00,107.36,107.48,107.35,107.45,152968.0,103.0833,103.1985,103.0737,103.1697,152968.0
2020-07-08 15:20:00,107.46,107.56,107.41,107.42,125376.0,103.1793,103.2753,103.1313,103.1409,125376.0
2020-07-08 15:30:00,107.42,107.6,107.3,107.36,224673.0,103.1409,103.3137,103.0257,103.0833,224673.0
2020-07-08 15:40:00,107.35,107.46,107.34,107.4,156311.0,103.0737,103.1793,103.0641,103.1217,156311.0
2020-07-08 15:50:00,107.37,107.73,107.26,107.72,602150.0,103.0929,103.4385,102.9873,103.4289,602150.0
2020-07-09 09:30:00,108.6,108.62,107.9,108.12,427559.0,104.2739,104.2931,103.6018,103.813,427559.0
2020-07-09 09:40:00,108.12,108.26,107.94,108.06,329562.0,103.813,103.9474,103.6402,103.7554,329562.0
2020-07-09 09:50:00,108.06,108.43,108.05,108.39,178785.0,103.7554,104.1106,103.7458,104.0722,178785.0
2020-07-09 10:00:00,108.39,108.57,108.38,108.5,129285.0,104.0722,104.2451,104.0626,104.1779,129285.0
2020-07-09 10:10:00,108.51,108.53,107.88,107.99,172979.0,104.1875,104.2067,103.5826,103.6882,172979.0
2020-07-09 10:20:00,107.98,108.23,107.88,108.14,154768.0,103.6786,103.9186,103.5826,103.8322,154768.0
2020-07-09 10:30:00,108.12,108.24,107.77,107.8,233786.0,103.813,103.9282,103.4769,103.5057,233786.0
2020-07-09 10:40:00,107.78,107.8,107.28,107.28,330656.0,103.4865,103.5057,103.0065,103.0065,330656.0
2020-07-09 10:50:00,107.26,107.49,106.86,106.9,362914.0,102.9873,103.2081,102.6032,102.6416,362914.0
2020-07-09 11:00:00,106.87,107.12,106.63,107.06,329260.0,102.6128,102.8528,102.3823,102.7952,329260.0
2020-07-09 11:10:00,107.06,107.21,106.6,106.61,167330.0,102.7952,102.9392,102.3535,102.3631,167330.0
2020-07-09 11:20:00,106.61,107.02,106.56,106.93,254156.0,102.3631,102.7568,102.3151,102.6704,254156.0
2020-07-09 11:30:00,106.93,107.19,106.76,107.06,179245.0,102.6704,102.92,102.5072,102.7952,179245.0
2020-07-09 11:40:00,107.08,107.1,106.69,106.99,167026.0,102.8144,102.8336,102.44,102.728,167026.0
2020-07-09 11:50:00,106.98,107.17,106.86,107.14,109289.0,102.7184,102.9008,102.6032,102.872,109289.0
2020-07-09 12:00:00,107.14,107.56,107.07,107.52,188905.0,102.872,103.2753,102.8048,103.2369,188905.0
2020-07-09 12:10:00,107.52,107.59,107.39,107.58,107572.0,103.2369,103.3041,103.1121,103.2945,107572.0
2020-07-09 12:20:00,107.58,107.63,107.4,107.48,82174.0,103.2945,103.3425,103.1217,103.1985,82174.0
2020-07-09 12:30:00,107.45,107.59,107.41,107.48,119233.0,103.1697,103.3041,103.1313,103.1985,119233.0
2020-07-09 12:40:00,107.47,107.77,107.45,107.74,92865.0,103.1889,103.4769,103.1697,103.4481,92865.0
2020-07-09 12:50:00,107.74,107.8,107.62,107.75,140777.0,103.4481,103.5057,103.3329,103.4577,140777.0
2020-07-09 13:00:00,107.73,108.0,107.68,107.97,227682.0,103.4385,103.6978,103.3905,103.669,227682.0
2020-07-09 13:10:00,107.97,108.15,107.93,108.02,122696.0,103.669,103.8418,103.6306,103.717,122696.0
2020-07-09 13:20:00,108.02,108.02,107.89,107.94,85394.0,103.717,103.717,103.5922,103.6402,85394.0
2020-07-09 13:30:00,107.95,108.02,107.9,107.92,97997.0,103.6498,103.717,103.6018,103.621,97997.0
2020-07-09 13:40:00,107.91,108.06,107.74,107.83,177519.0,103.6114,103.7554,103.4481,103.5345,177519.0
2020-07-09 13:50:00,107.84,107.85,107.59,107.68,96128.0,103.5441,103.5537,103.3041,103.3905,96128.0
2020-07-09 14:00:00,107.67,107.94,107.58,107.89,147772.0,103.3809,103.6402,103.2945,103.5922,147772.0
2020-07-09 14:10:00,107.89,108.11,107.85,108.09,158213.0,103.5922,103.8034,103.5537,103.7842,158213.0
2020-07-09 14:20:00,108.11,108.12,108.02,108.11,88051.0,103.8034,103.813,103.717,103.8034,88051.0
2020-07-09 14:30:00,108.11,108.13,107.89,107.93,111351.0,103.8034,103.8226,103.5922,103.6306,111351.0
2020-07-09 14:40:00,107.94,108.11,107.93,108.07,88346.0,103.6402,103.8034,103.6306,103.765,88346.0
2020-07-09 14:50:00,108.07,108.18,108.0,108.16,85400.0,103.765,103.8706,103.6978,103.8514,85400.0
2020-07-09 15:00:00,108.16,108.27,108.11,108.2,263836.0,103.8514,103.957,103.8034,103.8898,263836.0
2020-07-09 15:10:00,108.2,108.46,108.12,108.22,343298.0,103.8898,104.1394,103.813,103.909,343298.0
2020-07-09 15:20:00,108.22,108.22,107.77,107.77,225773.0,103.909,103.909,103.4769,103.4769,225773.0
2020-07-09 15:30:00,107.75,107.83,107.51,107.79,453497.0,103.4577,103.5345,103.2273,103.4961,453497.0
2020-07-09 15:40:00,107.8,108.3,107.61,108.12,369565.0,103.5057,103.9858,103.3233,103.813,369565.0
2020-07-09 15:50:00,108.12,108.18,107.92,108.11,601660.0,103.813,103.8706,103.621,103.8034,601660.0
2020-07-10 09:30:00,107.86,108.07,107.04,107.39,341780.0,103.5634,103.765,102.776,103.1121,341780.0
2020-07-10 09:40:00,107.36,107.58,107.29,107.5,206141.0,103.0833,103.2945,103.0161,103.2177,206141.0
2020-07-10 09:50:00,107.51,107.62,107.14,107.21,211667.0,103.2273,103.3329,102.872,102.9392,211667.0
2020-07-10 10:00:00,107.2,107.21,106.8,107.17,302234.0,102.9296,102.9392,102.5456,102.9008,302234.0
2020-07-10 10:10:00,107.16,107.49,107.13,107.36,153610.0,102.8912,103.2081,102.8624,103.0833,153610.0
2020-07-10 10:20:00,107.35,107.62,107.3,107.54,194913.0,103.0737,103.3329,103.0257,103.2561,194913.0
2020-07-10 10:30:00,107.53,107.61,107.39,107.4,128825.0,103.2465,103.3233,103.1121,103.1217,128825.0
2020-07-10 10:40:00,107.43,107.68,107.39,107.43,512103.0,103.1505,103.3905,103.1121,103.1505,512103.0
2020-07-10 10:50:00,107.43,107.59,107.35,107.53,219462.0,103.1505,103.3041,103.0737,103.2465,219462.0
2020-07-10 11:00:00,107.51,107.55,107.28,107.46,183053.0,103.2273,103.2657,103.0065,103.1793,183053.0
2020-07-10 11:10:00,107.45,107.61,107.38,107.59,143369.0,103.1697,103.3233,103.1025,103.3041,143369.0
2020-07-10 11:20:00,107.6,107.7,107.54,107.61,193303.0,103.3137,103.4097,103.2561,103.3233,193303.0
2020-07-10 11:30:00,107.6,107.77,107.53,107.74,154968.0,103.3137,103.4769,103.2465,103.4481,154968.0
2020-07-10 11:40:00,107.74,107.86,107.72,107.75,153093.0,103.4481,103.5634,103.4289,103.4577,153093.0
2020-07-10 11:50:00,107.75,107.83,107.67,107.77,261783.0,103.4577,103.5345,103.3809,103.4769,261783.0
2020-07-10 12:00:00,107.77,107.83,107.67,107.78,181576.0,103.4769,103.5345,103.3809,103.4865,181576.0
2020-07-10 12:10:00,107.79,107.83,107.63,107.66,175290.0,103.4961,103.5345,103.3425,103.3713,175290.0
2020-07-10 12:20:00,107.67,107.7,107.46,107.49,144505.0,103.3809,103.4097,103.1793,103.2081,144505.0
2020-07-10 12:30:00,107.49,107.57,107.46,107.48,41909.0,103.2081,103.2849,103.1793,103.1985,41909.0
2020-07-10 12:40:00,107.48,107.64,107.37,107.62,107862.0,103.1985,103.3521,103.0929,103.3329,107862.0
2020-07-10 12:50:00,107.61,107.65,107.55,107.6,94978.0,103.3233,103.3617,103.2657,103.3137,94978.0
2020-07-10 13:00:00,107.61,107.69,107.56,107.66,61492.0,103.3233,103.4001,103.2753,103.3713,61492.0
2020-07-10 13:10:00,107.67,107.68,107.61,107.67,58446.0,103.3809,103.3905,103.3233,103.3809,58446.0
2020-07-10 13:20:00,107.66,107.77,107.63,107.68,75187.0,103.3713,103.4769,103.3425,103.3905,75187.0
2020-07-10 13:30:00,107.66,107.69,107.53,107.67,46463.0,103.3713,103.4001,103.2465,103.3809,46463.0
2020-07-10 13:40:00,107.69,107.76,107.67,107.7,102058.0,103.4001,103.4673,103.3809,103.4097,102058.0
2020-07-10 13:50:00,107.7,107.77,107.62,107.65,112895.0,103.4097,103.4769,103.3329,103.3617,112895.0
2020-07-10 14:00:00,107.66,107.7,107.57,107.57,86147.0,103.3713,103.4097,103.2849,103.2849,86147.0
2020-07-10 14:10:00,107.57,107.63,107.52,107.57,51943.0,103.2849,103.3425,103.2369,103.2849,51943.0
2020-07-10 14:20:00,107.57,107.59,107.49,107.59,224251.0,103.2849,103.3041,103.2081,103.3041,224251.0
2020-07-10 14:30:00,107.57,107.74,107.55,107.73,172268.0,103.2849,103.4481,103.2657,103.4385,172268.0
2020-07-10 14:40:00,107.73,107.79,107.69,107.75,80180.0,103.4385,103.4961,103.4001,103.4577,80180.0
2020-07-10 14:50:00,107.76,107.86,107.73,107.86,167466.0,103.4673,103.5634,103.4385,103.5634,167466.0
2020-07-10 15:00:00,107.84,107.87,107.72,107.8,142546.0,103.5441,103.573,103.4289,103.5057,142546.0
2020-07-10 15:10:00,107.81,107.92,107.8,107.88,98879.0,103.5153,103.621,103.5057,103.5826,98879.0
2020-07-10 15:20:00,107.9,107.95,107.88,107.93,91022.0,103.6018,103.6498,103.5826,103.6306,91022.0
2020-07-10 15:30:00,107.92,108.1,107.81,107.94,422535.0,103.621,103.7938,103.5153,103.6402,422535.0
2020-07-10 15:40:00,107.95,108.05,107.84,108.05,146549.0,103.6498,103.7458,103.5441,103.7458,146549.0
2020-07-10 15:50:00,108.06,108.13,107.95,108.06,411206.0,103.7554,103.8226,103.6498,103.7554,411206.0
2020-07-13 09:30:00,109.0,109.26,108.86,109.14,403479.0,104.6579,104.9076,104.5235,104.7924,403479.0
2020-07-13 09:40:00,109.15,109.36,108.98,109.12,363090.0,104.802,105.0036,104.6387,104.7732,363090.0
2020-07-13 09:50:00,109.13,109.32,109.03,109.07,201956.0,104.7828,104.9652,104.6867,104.7251,201956.0
2020-07-13 10:00:00,109.08,109.3,108.88,109.3,135333.0,104.7348,104.946,104.5427,104.946,135333.0
2020-07-13 10:10:00,109.31,109.35,109.12,109.14,160662.0,104.9556,104.994,104.7732,104.7924,160662.0
2020-07-13 10:20:00,109.15,109.38,109.11,109.38,121805.0,104.802,105.0228,104.7636,105.0228,121805.0
2020-07-13 10:30:00,109.38,109.4,109.11,109.22,135641.0,105.0228,105.042,104.7636,104.8692,135641.0
2020-07-13 10:40:00,109.22,109.36,109.07,109.25,150489.0,104.8692,105.0036,104.7251,104.898,150489.0
2020-07-13 10:50:00,109.25,109.36,109.15,109.29,163483.0,104.898,105.0036,104.802,104.9364,163483.0
2020-07-13 11:00:00,109.3,109.52,109.23,109.45,180347.0,104.946,105.1572,104.8788,105.09,180347.0
2020-07-13 11:10:00,109.45,109.65,109.45,109.62,107326.0,105.09,105.282,105.09,105.2532,107326.0
2020-07-13 11:20:00,109.61,109.71,109.46,109.67,159760.0,105.2436,105.3397,105.0996,105.3012,159760.0
2020-07-13 11:30:00,109.68,109.72,109.53,109.57,137757.0,105.3109,105.3493,105.1668,105.2052,137757.0
2020-07-13 11:40:00,109.58,109.58,109.35,109.41,184625.0,105.2148,105.2148,104.994,105.0516,184625.0
2020-07-13 11:50:00,109.41,109.48,109.34,109.47,128463.0,105.0516,105.1188,104.9844,105.1092,128463.0
2020-07-13 12:00:00,109.48,109.57,109.45,109.56,133741.0,105.1188,105.2052,105.09,105.1956,133741.0
2020-07-13 12:10:00,109.56,109.56,109.4,109.5,119795.0,105.1956,105.1956,105.042,105.138,119795.0
2020-07-13 12:20:00,109.51,109.63,109.49,109.52,107038.0,105.1476,105.2628,105.1284,105.1572,107038.0
2020-07-13 12:30:00,109.51,109.56,109.39,109.46,104563.0,105.1476,105.1956,105.0324,105.0996,104563.0
2020-07-13 12:40:00,109.47,109.47,109.23,109.28,149765.0,105.1092,105.1092,104.8788,104.9268,149765.0
2020-07-13 12:50:00,109.29,109.31,109.08,109.09,164049.0,104.9364,104.9556,104.7348,104.7444,164049.0
2020-07-13 13:00:00,109.1,109.31,109.09,109.22,149594.0,104.754,104.9556,104.7444,104.8692,149594.0
2020-07-13 13:10:00,109.22,109.36,109.12,109.35,141172.0,104.8692,105.0036,104.7732,104.994,141172.0
2020-07-13 13:20:00,109.34,109.42,109.31,109.39,114131.0,104.9844,105.0612,104.9556,105.0324,114131.0
2020-07-13 13:30:00,109.39,109.44,109.3,109.32,120136.0,105.0324,105.0804,104.946,104.9652,120136.0
2020-07-13 13:40:00,109.32,109.33,109.0,109.03,156364.0,104.9652,104.9748,104.6579,104.6867,156364.0
2020-07-13 13:50:00,109.03,109.06,108.91,108.95,218265.0,104.6867,104.7155,104.5715,104.6099,218265.0
2020-07-13 14:00:00,108.95,109.02,108.34,108.42,418404.0,104.6099,104.6771,104.0242,104.101,418404.0
2020-07-13 14:10:00,108.4,108.57,108.24,108.55,290877.0,104.0818,104.2451,103.9282,104.2259,290877.0
2020-07-13 14:20:00,108.57,108.57,107.84,107.92,410344.0,104.2451,104.2451,103.5441,103.621,410344.0
2020-07-13 14:30:00,107.91,108.02,107.62,108.02,442432.0,103.6114,103.717,103.3329,103.717,442432.0
2020-07-13 14:40:00,108.0,108.26,107.9,108.2,224119.0,103.6978,103.9474,103.6018,103.8898,224119.0
2020-07-13 14:50:00,108.18,108.36,108.13,108.29,307111.0,103.8706,104.0434,103.8226,103.9762,307111.0
2020-07-13 15:00:00,108.31,108.32,107.27,107.37,529592.0,103.9954,104.005,102.9969,103.0929,529592.0
2020-07-13 15:10:00,107.35,107.59,107.24,107.29,572727.0,103.0737,103.3041,102.968,103.0161,572727.0
2020-07-13 15:20:00,107.29,107.39,106.85,106.9,615749.0,103.0161,103.1121,102.5936,102.6416,615749.0
2020-07-13 15:30:00,106.89,107.0,106.17,106.38,1236970.0,102.632,102.7376,101.9407,102.1423,1236970.0
2020-07-13 15:40:00,106.37,106.83,106.08,106.11,1667877.0,102.1327,102.5744,101.8543,101.8831,1667877.0
2020-07-13 15:50:00,106.11,106.11,105.57,105.85,1722780.0,101.8831,101.8831,101.3646,101.6334,1722780.0
2020-07-14 09:30:00,105.17,105.83,104.71,105.73,707816.0,100.9805,101.6142,100.5388,101.5182,707816.0
2020-07-14 09:40:00,105.73,106.27,105.21,105.23,470712.0,101.5182,102.0367,101.0189,101.0381,470712.0
2020-07-14 09:50:00,105.24,105.35,103.99,104.83,964885.0,101.0477,101.1533,99.8475,100.6541,964885.0
2020-07-14 10:00:00,104.82,104.97,104.38,104.45,554636.0,100.6445,100.7885,100.222,100.2892,554636.0
2020-07-14 10:10:00,104.44,104.69,103.88,104.21,523057.0,100.2796,100.5196,99.7419,100.0587,523057.0
2020-07-14 10:20:00,104.24,104.81,104.11,104.8,279041.0,100.0876,100.6348,99.9627,100.6252,279041.0
2020-07-14 10:30:00,104.8,105.35,104.75,104.83,371537.0,100.6252,101.1533,100.5772,100.6541,371537.0
2020-07-14 10:40:00,104.83,105.42,104.82,105.39,418816.0,100.6541,101.2205,100.6445,101.1917,418816.0
2020-07-14 10:50:00,105.37,105.63,105.03,105.04,306014.0,101.1725,101.4222,100.8461,100.8557,306014.0
2020-07-14 11:00:00,105.06,105.43,104.73,105.12,398198.0,100.8749,101.2302,100.558,100.9325,398198.0
2020-07-14 11:10:00,105.12,105.47,104.94,105.43,220299.0,100.9325,101.2686,100.7597,101.2302,220299.0
2020-07-14 11:20:00,105.42,105.56,105.26,105.39,359412.0,101.2205,101.355,101.0669,101.1917,359412.0
2020-07-14 11:30:00,105.38,105.85,105.25,105.71,366444.0,101.1821,101.6334,101.0573,101.499,366444.0
2020-07-14 11:40:00,105.7,106.03,105.66,105.89,270747.0,101.4894,101.8062,101.451,101.6718,270747.0
2020-07-14 11:50:00,105.9,106.01,105.57,105.67,208695.0,101.6814,101.787,101.3646,101.4606,208695.0
2020-07-14 12:00:00,105.68,105.78,105.48,105.54,212375.0,101.4702,101.5662,101.2782,101.3358,212375.0
2020-07-14 12:10:00,105.55,106.01,105.54,105.95,228290.0,101.3454,101.787,101.3358,101.7294,228290.0
2020-07-14 12:20:00,105.94,106.12,105.75,105.78,209466.0,101.7198,101.8927,101.5374,101.5662,209466.0
2020-07-14 12:30:00,105.82,106.04,105.8,105.99,136783.0,101.6046,101.8159,101.5854,101.7678,136783.0
2020-07-14 12:40:00,106.0,106.06,105.74,105.99,195820.0,101.7774,101.8351,101.5278,101.7678,195820.0
2020-07-14 12:50:00,105.98,105.98,105.47,105.53,196437.0,101.7582,101.7582,101.2686,101.3262,196437.0
2020-07-14 13:00:00,105.54,105.59,105.22,105.3,211181.0,101.3358,101.3838,101.0285,101.1053,211181.0
2020-07-14 13:10:00,105.26,105.68,105.24,105.52,182258.0,101.0669,101.4702,101.0477,101.3166,182258.0
2020-07-14 13:20:00,105.52,105.76,105.5,105.68,136733.0,101.3166,101.547,101.2974,101.4702,136733.0
2020-07-14 13:30:00,105.68,106.03,105.65,106.01,154251.0,101.4702,101.8062,101.4414,101.787,154251.0
2020-07-14 13:40:00,106.01,106.16,105.94,106.08,194766.0,101.787,101.9311,101.7198,101.8543,194766.0
2020-07-14 13:50:00,106.08,106.35,105.85,106.03,441702.0,101.8543,102.1135,101.6334,101.8062,441702.0
2020-07-14 14:00:00,106.02,106.37,105.86,106.15,317373.0,101.7966,102.1327,101.643,101.9215,317373.0
2020-07-14 14:10:00,106.16,106.45,106.1,106.42,249132.0,101.9311,102.2095,101.8735,102.1807,249132.0
2020-07-14 14:20:00,106.44,106.61,106.36,106.56,232590.0,102.1999,102.3631,102.1231,102.3151,232590.0
2020-07-14 14:30:00,106.57,106.68,106.23,106.26,194134.0,102.3247,102.4304,101.9983,102.0271,194134.0
2020-07-14 14:40:00,106.29,106.51,106.14,106.16,144545.0,102.0559,102.2671,101.9119,101.9311,144545.0
2020-07-14 14:50:00,106.16,106.56,106.16,106.45,152291.0,101.9311,102.3151,101.9311,102.2095,152291.0
2020-07-14 15:00:00,106.44,106.49,105.91,105.94,530716.0,102.1999,102.2479,101.691,101.7198,530716.0
2020-07-14 15:10:00,105.98,106.05,105.7,105.88,278845.0,101.7582,101.8255,101.4894,101.6622,278845.0
2020-07-14 15:20:00,105.92,106.52,105.86,106.4,454429.0,101.7006,102.2767,101.643,102.1615,454429.0
2020-07-14 15:30:00,106.41,106.55,106.32,106.51,267573.0,102.1711,102.3055,102.0847,102.2671,267573.0
2020-07-14 15:40:00,106.51,106.82,106.46,106.77,720158.0,102.2671,102.5648,102.2191,102.5168,720158.0
2020-07-14 15:50:00,106.76,107.21,106.76,107.02,1080221.0,102.5072,102.9392,102.5072,102.7568,1080221.0
2020-07-15 09:30:00,108.04,108.19,107.68,107.91,520284.0,103.7362,103.8802,103.3905,103.6114,520284.0
2020-07-15 09:40:00,107.92,108.57,107.78,108.42,306682.0,103.621,104.2451,103.4865,104.101,306682.0
2020-07-15 09:50:00,108.42,108.5,107.81,108.02,391487.0,104.101,104.1779,103.5153,103.717,391487.0
2020-07-15 10:00:00,108.06,108.28,107.86,108.14,309075.0,103.7554,103.9666,103.5634,103.8322,309075.0
2020-07-15 10:10:00,108.11,108.18,107.87,108.17,191287.0,103.8034,103.8706,103.573,103.861,191287.0
2020-07-15 10:20:00,108.18,108.37,108.13,108.25,148676.0,103.8706,104.053,103.8226,103.9378,148676.0
2020-07-15 10:30:00,108.26,108.34,108.13,108.25,148182.0,103.9474,104.0242,103.8226,103.9378,148182.0
2020-07-15 10:40:00,108.27,108.49,108.24,108.46,71460.0,103.957,104.1683,103.9282,104.1394,71460.0
2020-07-15 10:50:00,108.47,108.47,107.91,107.93,134455.0,104.1491,104.1491,103.6114,103.6306,134455.0
2020-07-15 11:00:00,107.95,108.01,107.08,107.41,373412.0,103.6498,103.7074,102.8144,103.1313,373412.0
2020-07-15 11:10:00,107.39,107.58,107.3,107.48,195899.0,103.1121,103.2945,103.0257,103.1985,195899.0
2020-07-15 11:20:00,107.45,107.66,107.14,107.65,288763.0,103.1697,103.3713,102.872,103.3617,288763.0
2020-07-15 11:30:00,107.64,107.71,107.23,107.24,232808.0,103.3521,103.4193,102.9584,102.968,232808.0
2020-07-15 11:40:00,107.24,107.36,106.8,106.93,244920.0,102.968,103.0833,102.5456,102.6704,244920.0
2020-07-15 11:50:00,106.9,107.17,106.63,106.64,329493.0,102.6416,102.9008,102.3823,102.3919,329493.0
2020-07-15 12:00:00,106.63,106.77,106.42,106.55,371336.0,102.3823,102.5168,102.1807,102.3055,371336.0
2020-07-15 12:10:00,106.54,106.85,106.38,106.82,161813.0,102.2959,102.5936,102.1423,102.5648,161813.0
2020-07-15 12:20:00,106.8,106.96,106.58,106.91,311281.0,102.5456,102.6992,102.3343,102.6512,311281.0
2020-07-15 12:30:00,106.91,106.96,106.54,106.68,251785.0,102.6512,102.6992,102.2959,102.4304,251785.0
2020-07-15 12:40:00,106.68,107.11,106.62,107.05,154009.0,102.4304,102.8432,102.3727,102.7856,154009.0
2020-07-15 12:50:00,107.05,107.24,107.04,107.2,54405.0,102.7856,102.968,102.776,102.9296,54405.0
2020-07-15 13:00:00,107.2,107.32,106.95,107.3,287380.0,102.9296,103.0449,102.6896,103.0257,287380.0
2020-07-15 13:10:00,107.3,107.41,107.2,107.29,222346.0,103.0257,103.1313,102.9296,103.0161,222346.0
2020-07-15 13:20:00,107.29,107.34,107.07,107.28,106829.0,103.0161,103.0641,102.8048,103.0065,106829.0
2020-07-15 13:30:00,107.27,107.42,107.23,107.33,74410.0,102.9969,103.1409,102.9584,103.0545,74410.0
2020-07-15 13:40:00,107.33,107.49,107.32,107.36,92068.0,103.0545,103.2081,103.0449,103.0833,92068.0
2020-07-15 13:50:00,107.36,107.48,107.2,107.24,166847.0,103.0833,103.1985,102.9296,102.968,166847.0
2020-07-15 14:00:00,107.23,107.81,107.1,107.68,451248.0,102.9584,103.5153,102.8336,103.3905,451248.0
2020-07-15 14:10:00,107.69,107.77,107.56,107.64,133572.0,103.4001,103.4769,103.2753,103.3521,133572.0
2020-07-15 14:20:00,107.65,107.72,107.49,107.67,177323.0,103.3617,103.4289,103.2081,103.3809,177323.0
2020-07-15 14:30:00,107.67,107.78,107.6,107.67,154627.0,103.3809,103.4865,103.3137,103.3809,154627.0
2020-07-15 14:40:00,107.68,107.71,107.51,107.55,103225.0,103.3905,103.4193,103.2273,103.2657,103225.0
2020-07-15 14:50:00,107.55,107.56,107.15,107.2,241768.0,103.2657,103.2753,102.8816,102.9296,241768.0
2020-07-15 15:00:00,107.2,107.37,107.01,107.13,365374.0,102.9296,103.0929,102.7472,102.8624,365374.0
2020-07-15 15:10:00,107.12,107.25,106.87,107.24,423641.0,102.8528,102.9777,102.6128,102.968,423641.0
2020-07-15 15:20:00,107.25,107.46,107.08,107.45,221889.0,102.9777,103.1793,102.8144,103.1697,221889.0
2020-07-15 15:30:00,107.45,107.63,107.42,107.53,553838.0,103.1697,103.3425,103.1409,103.2465,553838.0
2020-07-15 15:40:00,107.53,107.71,107.4,107.69,514270.0,103.2465,103.4193,103.1217,103.4001,514270.0
2020-07-15 15:50:00,107.69,107.7,107.3,107.62,1019056.0,103.4001,103.4097,103.0257,103.3329,1019056.0
2020-07-16 09:30:00,106.49,106.77,106.15,106.7,523672.0,102.2479,102.5168,101.9215,102.4496,523672.0
2020-07-16 09:40:00,106.72,106.79,106.31,106.5,340704.0,102.4688,102.536,102.0751,102.2575,340704.0
2020-07-16 09:50:00,106.5,106.67,106.3,106.36,274993.0,102.2575,102.4208,102.0655,102.1231,274993.0
2020-07-16 10:00:00,106.38,106.42,105.9,106.13,290252.0,102.1423,102.1807,101.6814,101.9023,290252.0
2020-07-16 10:10:00,106.14,106.27,105.92,106.06,345028.0,101.9119,102.0367,101.7006,101.8351,345028.0
2020-07-16 10:20:00,106.04,106.31,105.91,106.24,211506.0,101.8159,102.0751,101.691,102.0079,211506.0
2020-07-16 10:30:00,106.27,106.39,106.13,106.38,117576.0,102.0367,102.1519,101.9023,102.1423,117576.0
2020-07-16 10:40:00,106.36,106.53,106.24,106.24,151747.0,102.1231,102.2863,102.0079,102.0079,151747.0
2020-07-16 10:50:00,106.26,106.36,105.87,105.93,204308.0,102.0271,102.1231,101.6526,101.7102,204308.0
2020-07-16 11:00:00,105.94,105.99,105.57,105.69,274469.0,101.7198,101.7678,101.3646,101.4798,274469.0
2020-07-16 11:10:00,105.69,105.8,105.49,105.6,188035.0,101.4798,101.5854,101.2878,101.3934,188035.0
2020-07-16 11:20:00,105.59,105.86,105.58,105.77,148594.0,101.3838,101.643,101.3742,101.5566,148594.0
2020-07-16 11:30:00,105.77,105.86,105.69,105.8,109821.0,101.5566,101.643,101.4798,101.5854,109821.0
2020-07-16 11:40:00,105.8,105.86,105.63,105.75,111726.0,101.5854,101.643,101.4222,101.5374,111726.0
2020-07-16 11:50:00,105.75,106.03,105.75,106.02,132463.0,101.5374,101.8062,101.5374,101.7966,132463.0
2020-07-16 12:00:00,106.02,106.14,105.96,106.08,141236.0,101.7966,101.9119,101.739,101.8543,141236.0
2020-07-16 12:10:00,106.08,106.14,105.89,105.92,160711.0,101.8543,101.9119,101.6718,101.7006,160711.0
2020-07-16 12:20:00,105.92,105.94,105.77,105.85,116103.0,101.7006,101.7198,101.5566,101.6334,116103.0
2020-07-16 12:30:00,105.86,106.04,105.82,105.97,59560.0,101.643,101.8159,101.6046,101.7486,59560.0
2020-07-16 12:40:00,105.99,106.08,105.97,106.02,80574.0,101.7678,101.8543,101.7486,101.7966,80574.0
2020-07-16 12:50:00,106.01,106.07,105.91,105.95,126373.0,101.787,101.8447,101.691,101.7294,126373.0
2020-07-16 13:00:00,105.95,106.14,105.93,106.14,122438.0,101.7294,101.9119,101.7102,101.9119,122438.0
2020-07-16 13:10:00,106.15,106.36,106.12,106.28,84116.0,101.9215,102.1231,101.8927,102.0463,84116.0
2020-07-16 13:20:00,106.29,106.34,106.25,106.33,117599.0,102.0559,102.1039,102.0175,102.0943,117599.0
2020-07-16 13:30:00,106.33,106.35,106.17,106.22,151215.0,102.0943,102.1135,101.9407,101.9887,151215.0
2020-07-16 13:40:00,106.23,106.29,106.12,106.26,109443.0,101.9983,102.0559,101.8927,102.0271,109443.0
2020-07-16 13:50:00,106.27,106.37,106.16,106.16,134383.0,102.0367,102.1327,101.9311,101.9311,134383.0
2020-07-16 14:00:00,106.16,106.39,106.14,106.36,130108.0,101.9311,102.1519,101.9119,102.1231,130108.0
2020-07-16 14:10:00,106.36,106.44,106.32,106.37,83349.0,102.1231,102.1999,102.0847,102.1327,83349.0
2020-07-16 14:20:00,106.38,106.53,106.36,106.45,96428.0,102.1423,102.2863,102.1231,102.2095,96428.0
2020-07-16 14:30:00,106.46,106.48,106.34,106.37,130925.0,102.2191,102.2383,102.1039,102.1327,130925.0
2020-07-16 14:40:00,106.37,106.45,106.04,106.04,236709.0,102.1327,102.2095,101.8159,101.8159,236709.0
2020-07-16 14:50:00,106.05,106.17,105.98,106.02,313951.0,101.8255,101.9407,101.7582,101.7966,313951.0
2020-07-16 15:00:00,106.02,106.22,105.98,106.16,204553.0,101.7966,101.9887,101.7582,101.9311,204553.0
2020-07-16 15:10:00,106.16,106.21,106.04,106.18,203634.0,101.9311,101.9791,101.8159,101.9503,203634.0
2020-07-16 15:20:00,106.18,106.48,106.18,106.46,249970.0,101.9503,102.2383,101.9503,102.2191,249970.0
2020-07-16 15:30:00,106.46,106.66,106.39,106.61,216607.0,102.2191,102.4112,102.1519,102.3631,216607.0
2020-07-16 15:40:00,106.6,106.61,106.36,106.38,402431.0,102.3535,102.3631,102.1231,102.1423,402431.0
2020-07-16 15:50:00,106.38,106.38,106.14,106.33,535532.0,102.1423,102.1423,101.9119,102.0943,535532.0
2020-07-17 09:30:00,106.94,106.94,106.66,106.7,239734.0,102.68,102.68,102.4112,102.4496,239734.0
2020-07-17 09:40:00,106.69,106.71,106.03,106.15,367311.0,102.44,102.4592,101.8062,101.9215,367311.0
2020-07-17 09:50:00,106.16,106.44,106.16,106.39,183582.0,101.9311,102.1999,101.9311,102.1519,183582.0
2020-07-17 10:00:00,106.38,106.51,106.16,106.42,340595.0,102.1423,102.2671,101.9311,102.1807,340595.0
2020-07-17 10:10:00,106.41,106.52,106.27,106.32,98461.0,102.1711,102.2767,102.0367,102.0847,98461.0
2020-07-17 10:20:00,106.35,106.43,105.91,106.02,101665.0,102.1135,102.1903,101.691,101.7966,101665.0
2020-07-17 10:30:00,106.04,106.12,105.85,106.02,122977.0,101.8159,101.8927,101.6334,101.7966,122977.0
2020-07-17 10:40:00,106.0,106.2,105.95,106.19,119535.0,101.7774,101.9695,101.7294,101.9599,119535.0
2020-07-17 10:50:00,106.19,106.41,106.19,106.41,59899.0,101.9599,102.1711,101.9599,102.1711,59899.0
2020-07-17 11:00:00,106.42,106.58,106.38,106.58,223573.0,102.1807,102.3343,102.1423,102.3343,223573.0
2020-07-17 11:10:00,106.59,106.6,106.41,106.49,102959.0,102.3439,102.3535,102.1711,102.2479,102959.0
2020-07-17 11:20:00,106.49,106.59,106.47,106.55,80578.0,102.2479,102.3439,102.2287,102.3055,80578.0
2020-07-17 11:30:00,106.56,106.59,106.48,106.56,107890.0,102.3151,102.3439,102.2383,102.3151,107890.0
2020-07-17 11:40:00,106.57,106.62,106.32,106.39,60362.0,102.3247,102.3727,102.0847,102.1519,60362.0
2020-07-17 11:50:00,106.38,106.68,106.33,106.65,94880.0,102.1423,102.4304,102.0943,102.4016,94880.0
2020-07-17 12:00:00,106.66,106.84,106.63,106.83,159113.0,102.4112,102.584,102.3823,102.5744,159113.0
2020-07-17 12:10:00,106.84,106.84,106.76,106.78,88204.0,102.584,102.584,102.5072,102.5264,88204.0
2020-07-17 12:20:00,106.78,106.85,106.73,106.73,105756.0,102.5264,102.5936,102.4784,102.4784,105756.0
2020-07-17 12:30:00,106.74,106.83,106.69,106.77,53741.0,102.488,102.5744,102.44,102.5168,53741.0
2020-07-17 12:40:00,106.77,106.81,106.67,106.73,44318.0,102.5168,102.5552,102.4208,102.4784,44318.0
2020-07-17 12:50:00,106.72,106.73,106.53,106.61,33405.0,102.4688,102.4784,102.2863,102.3631,33405.0
2020-07-17 13:00:00,106.61,106.69,106.54,106.67,64944.0,102.3631,102.44,102.2959,102.4208,64944.0
2020-07-17 13:10:00,106.66,106.69,106.37,106.48,253592.0,102.4112,102.44,102.1327,102.2383,253592.0
2020-07-17 13:20:00,106.48,106.65,106.45,106.61,80260.0,102.2383,102.4016,102.2095,102.3631,80260.0
2020-07-17 13:30:00,106.62,106.62,106.45,106.51,52835.0,102.3727,102.3727,102.2095,102.2671,52835.0
2020-07-17 13:40:00,106.51,106.58,106.51,106.56,68238.0,102.2671,102.3343,102.2671,102.3151,68238.0
2020-07-17 13:50:00,106.55,106.55,106.45,106.5,98985.0,102.3055,102.3055,102.2095,102.2575,98985.0
2020-07-17 14:00:00,106.51,106.8,106.51,106.79,111556.0,102.2671,102.5456,102.2671,102.536,111556.0
2020-07-17 14:10:00,106.78,106.9,106.77,106.89,108879.0,102.5264,102.6416,102.5168,102.632,108879.0
2020-07-17 14:20:00,106.89,106.9,106.78,106.8,63899.0,102.632,102.6416,102.5264,102.5456,63899.0
2020-07-17 14:30:00,106.8,106.84,106.71,106.83,91672.0,102.5456,102.584,102.4592,102.5744,91672.0
2020-07-17 14:40:00,106.83,106.9,106.81,106.86,99674.0,102.5744,102.6416,102.5552,102.6032,99674.0
2020-07-17 14:50:00,106.86,107.03,106.85,106.92,136749.0,102.6032,102.7664,102.5936,102.6608,136749.0
2020-07-17 15:00:00,106.91,106.95,106.74,106.86,218432.0,102.6512,102.6896,102.488,102.6032,218432.0
2020-07-17 15:10:00,106.86,106.92,106.77,106.9,133138.0,102.6032,102.6608,102.5168,102.6416,133138.0
2020-07-17 15:20:00,106.89,107.0,106.88,107.0,113424.0,102.632,102.7376,102.6224,102.7376,113424.0
2020-07-17 15:30:00,107.0,107.13,106.95,107.04,275052.0,102.7376,102.8624,102.6896,102.776,275052.0
2020-07-17 15:40:00,107.04,107.07,106.91,106.96,265274.0,102.776,102.8048,102.6512,102.6992,265274.0
2020-07-17 15:50:00,106.96,106.97,106.76,106.81,571483.0,102.6992,102.7088,102.5072,102.5552,571483.0
2020-07-20 09:30:00,107.13,107.28,106.53,106.86,525353.0,102.8624,103.0065,102.2863,102.6032,525353.0
2020-07-20 09:40:00,106.85,107.07,106.56,106.95,311986.0,102.5936,102.8048,102.3151,102.6896,311986.0
2020-07-20 09:50:00,106.96,107.35,106.92,107.32,314422.0,102.6992,103.0737,102.6608,103.0449,314422.0
2020-07-20 10:00:00,107.34,107.73,107.18,107.68,223092.0,103.0641,103.4385,102.9104,103.3905,223092.0
2020-07-20 10:10:00,107.69,107.88,107.6,107.87,184789.0,103.4001,103.5826,103.3137,103.573,184789.0
2020-07-20 10:20:00,107.89,108.09,107.85,108.06,202083.0,103.5922,103.7842,103.5537,103.7554,202083.0
2020-07-20 10:30:00,108.09,108.17,107.93,108.06,178884.0,103.7842,103.861,103.6306,103.7554,178884.0
2020-07-20 10:40:00,108.08,108.19,107.98,108.13,100874.0,103.7746,103.8802,103.6786,103.8226,100874.0
2020-07-20 10:50:00,108.13,108.17,108.03,108.1,124560.0,103.8226,103.861,103.7266,103.7938,124560.0
2020-07-20 11:00:00,108.1,108.13,107.95,107.95,139951.0,103.7938,103.8226,103.6498,103.6498,139951.0
2020-07-20 11:10:00,107.95,108.3,107.95,108.26,125731.0,103.6498,103.9858,103.6498,103.9474,125731.0
2020-07-20 11:20:00,108.25,108.36,108.13,108.35,102917.0,103.9378,104.0434,103.8226,104.0338,102917.0
2020-07-20 11:30:00,108.36,108.48,108.29,108.48,144243.0,104.0434,104.1587,103.9762,104.1587,144243.0
2020-07-20 11:40:00,108.48,108.58,108.45,108.55,82417.0,104.1587,104.2547,104.1298,104.2259,82417.0
2020-07-20 11:50:00,108.56,108.6,108.47,108.51,57710.0,104.2355,104.2739,104.1491,104.1875,57710.0
2020-07-20 12:00:00,108.53,108.54,108.35,108.43,167643.0,104.2067,104.2163,104.0338,104.1106,167643.0
2020-07-20 12:10:00,108.44,108.6,108.44,108.57,106998.0,104.1202,104.2739,104.1202,104.2451,106998.0
2020-07-20 12:20:00,108.57,108.57,108.36,108.39,104856.0,104.2451,104.2451,104.0434,104.0722,104856.0
2020-07-20 12:30:00,108.39,108.57,108.36,108.57,135000.0,104.0722,104.2451,104.0434,104.2451,135000.0
2020-07-20 12:40:00,108.57,108.63,108.54,108.58,110315.0,104.2451,104.3027,104.2163,104.2547,110315.0
2020-07-20 12:50:00,108.58,108.6,108.47,108.59,98679.0,104.2547,104.2739,104.1491,104.2643,98679.0
2020-07-20 13:00:00,108.59,108.61,108.54,108.56,81497.0,104.2643,104.2835,104.2163,104.2355,81497.0
2020-07-20 13:10:00,108.57,108.66,108.53,108.66,120200.0,104.2451,104.3315,104.2067,104.3315,120200.0
2020-07-20 13:20:00,108.66,108.68,108.6,108.68,99320.0,104.3315,104.3507,104.2739,104.3507,99320.0
2020-07-20 13:30:00,108.69,108.7,108.61,108.65,94504.0,104.3603,104.3699,104.2835,104.3219,94504.0
2020-07-20 13:40:00,108.66,108.91,108.66,108.87,125701.0,104.3315,104.5715,104.3315,104.5331,125701.0
2020-07-20 13:50:00,108.88,108.92,108.82,108.88,295927.0,104.5427,104.5811,104.4851,104.5427,295927.0
2020-07-20 14:00:00,108.87,108.99,108.85,108.95,121749.0,104.5331,104.6483,104.5139,104.6099,121749.0
2020-07-20 14:10:00,108.95,109.04,108.93,108.97,98428.0,104.6099,104.6963,104.5907,104.6291,98428.0
2020-07-20 14:20:00,108.98,109.1,108.96,109.08,131416.0,104.6387,104.754,104.6195,104.7348,131416.0
2020-07-20 14:30:00,109.08,109.17,109.03,109.11,219231.0,104.7348,104.8212,104.6867,104.7636,219231.0
2020-07-20 14:40:00,109.11,109.17,109.07,109.16,82076.0,104.7636,104.8212,104.7251,104.8116,82076.0
2020-07-20 14:50:00,109.16,109.22,109.14,109.19,73712.0,104.8116,104.8692,104.7924,104.8404,73712.0
2020-07-20 15:00:00,109.19,109.28,109.17,109.22,83356.0,104.8404,104.9268,104.8212,104.8692,83356.0
2020-07-20 15:10:00,109.23,109.49,109.18,109.46,271474.0,104.8788,105.1284,104.8308,105.0996,271474.0
2020-07-20 15:20:00,109.46,109.57,109.43,109.52,234984.0,105.0996,105.2052,105.0708,105.1572,234984.0
2020-07-20 15:30:00,109.52,109.69,109.51,109.66,492721.0,105.1572,105.3205,105.1476,105.2916,492721.0
2020-07-20 15:40:00,109.67,109.76,109.58,109.73,232690.0,105.3012,105.3877,105.2148,105.3589,232690.0
2020-07-20 15:50:00,109.73,109.82,109.53,109.55,760278.0,105.3589,105.4453,105.1668,105.186,760278.0
2020-07-21 09:30:00,110.34,110.38,109.44,109.56,713243.0,105.9446,105.983,105.0804,105.1956,713243.0
2020-07-21 09:40:00,109.54,109.68,109.28,109.66,431716.0,105.1764,105.3109,104.9268,105.2916,431716.0
2020-07-21 09:50:00,109.65,109.91,109.5,109.71,201272.0,105.282,105.5317,105.138,105.3397,201272.0
2020-07-21 10:00:00,109.71,109.79,109.41,109.45,250062.0,105.3397,105.4165,105.0516,105.09,250062.0
2020-07-21 10:10:00,109.45,109.78,109.3,109.76,255328.0,105.09,105.4069,104.946,105.3877,255328.0
2020-07-21 10:20:00,109.75,109.77,109.22,109.36,288219.0,105.3781,105.3973,104.8692,105.0036,288219.0
2020-07-21 10:30:00,109.37,109.48,109.19,109.25,206044.0,105.0132,105.1188,104.8404,104.898,206044.0
2020-07-21 10:40:00,109.23,109.32,109.02,109.14,234190.0,104.8788,104.9652,104.6771,104.7924,234190.0
2020-07-21 10:50:00,109.15,109.45,109.15,109.22,101908.0,104.802,105.09,104.802,104.8692,101908.0
2020-07-21 11:00:00,109.22,109.33,109.07,109.07,105528.0,104.8692,104.9748,104.7251,104.7251,105528.0
2020-07-21 11:10:00,109.07,109.3,108.85,109.18,186874.0,104.7251,104.946,104.5139,104.8308,186874.0
2020-07-21 11:20:00,109.2,109.3,109.01,109.13,139891.0,104.85,104.946,104.6675,104.7828,139891.0
2020-07-21 11:30:00,109.13,109.25,108.94,108.96,109419.0,104.7828,104.898,104.6003,104.6195,109419.0
2020-07-21 11:40:00,108.96,109.11,108.78,108.83,89703.0,104.6195,104.7636,104.4467,104.4947,89703.0
2020-07-21 11:50:00,108.81,108.87,108.59,108.79,210098.0,104.4755,104.5331,104.2643,104.4563,210098.0
2020-07-21 12:00:00,108.78,108.84,108.55,108.63,143651.0,104.4467,104.5043,104.2259,104.3027,143651.0
2020-07-21 12:10:00,108.62,108.79,108.61,108.64,167928.0,104.2931,104.4563,104.2835,104.3123,167928.0
2020-07-21 12:20:00,108.65,108.79,108.58,108.77,112150.0,104.3219,104.4563,104.2547,104.4371,112150.0
2020-07-21 12:30:00,108.75,108.84,108.67,108.7,133893.0,104.4179,104.5043,104.3411,104.3699,133893.0
2020-07-21 12:40:00,108.69,108.9,108.62,108.73,108636.0,104.3603,104.5619,104.2931,104.3987,108636.0
2020-07-21 12:50:00,108.74,108.91,108.7,108.91,82915.0,104.4083,104.5715,104.3699,104.5715,82915.0
2020-07-21 13:00:00,108.91,108.92,108.8,108.84,65283.0,104.5715,104.5811,104.4659,104.5043,65283.0
2020-07-21 13:10:00,108.82,108.85,108.64,108.8,180584.0,104.4851,104.5139,104.3123,104.4659,180584.0
2020-07-21 13:20:00,108.8,108.97,108.72,108.95,81159.0,104.4659,104.6291,104.3891,104.6099,81159.0
2020-07-21 13:30:00,108.94,109.09,108.92,109.04,78201.0,104.6003,104.7444,104.5811,104.6963,78201.0
2020-07-21 13:40:00,109.04,109.14,109.01,109.14,57482.0,104.6963,104.7924,104.6675,104.7924,57482.0
2020-07-21 13:50:00,109.14,109.24,109.12,109.18,114361.0,104.7924,104.8884,104.7732,104.8308,114361.0
2020-07-21 14:00:00,109.19,109.45,109.17,109.45,69242.0,104.8404,105.09,104.8212,105.09,69242.0
2020-07-21 14:10:00,109.45,109.48,109.28,109.28,108145.0,105.09,105.1188,104.9268,104.9268,108145.0
2020-07-21 14:20:00,109.29,109.39,109.29,109.34,95690.0,104.9364,105.0324,104.9364,104.9844,95690.0
2020-07-21 14:30:00,109.35,109.35,109.15,109.18,147222.0,104.994,104.994,104.802,104.8308,147222.0
2020-07-21 14:40:00,109.16,109.23,109.11,109.18,80778.0,104.8116,104.8788,104.7636,104.8308,80778.0
2020-07-21 14:50:00,109.17,109.27,109.13,109.16,65482.0,104.8212,104.9172,104.7828,104.8116,65482.0
2020-07-21 15:00:00,109.17,109.19,108.87,108.87,184120.0,104.8212,104.8404,104.5331,104.5331,184120.0
2020-07-21 15:10:00,108.87,108.93,108.52,108.57,289115.0,104.5331,104.5907,104.1971,104.2451,289115.0
2020-07-21 15:20:00,108.58,108.75,108.44,108.57,290963.0,104.2547,104.4179,104.1202,104.2451,290963.0
2020-07-21 15:30:00,108.58,108.67,108.27,108.39,401579.0,104.2547,104.3411,103.957,104.0722,401579.0
2020-07-21 15:40:00,108.38,108.7,108.34,108.63,258868.0,104.0626,104.3699,104.0242,104.3027,258868.0
2020-07-21 15:50:00,108.63,108.63,108.06,108.47,1102992.0,104.3027,104.3027,103.7554,104.1491,1102992.0
2020-07-22 09:30:00,108.56,108.97,108.51,108.87,343151.0,104.2355,104.6291,104.1875,104.5331,343151.0
2020-07-22 09:40:00,108.87,109.06,108.72,108.95,226736.0,104.5331,104.7155,104.3891,104.6099,226736.0
2020-07-22 09:50:00,108.95,109.52,108.94,109.34,253446.0,104.6099,105.1572,104.6003,104.9844,253446.0
2020-07-22 10:00:00,109.33,109.68,109.33,109.44,162379.0,104.9748,105.3109,104.9748,105.0804,162379.0
2020-07-22 10:10:00,109.47,109.59,109.31,109.47,119015.0,105.1092,105.2244,104.9556,105.1092,119015.0
2020-07-22 10:20:00,109.46,109.48,109.13,109.15,110179.0,105.0996,105.1188,104.7828,104.802,110179.0
2020-07-22 10:30:00,109.14,109.25,109.06,109.13,163391.0,104.7924,104.898,104.7155,104.7828,163391.0
2020-07-22 10:40:00,109.13,109.13,108.59,108.72,161810.0,104.7828,104.7828,104.2643,104.3891,161810.0
2020-07-22 10:50:00,108.71,108.81,108.56,108.74,173327.0,104.3795,104.4755,104.2355,104.4083,173327.0
2020-07-22 11:00:00,108.75,108.93,108.66,108.71,119746.0,104.4179,104.5907,104.3315,104.3795,119746.0
2020-07-22 11:10:00,108.69,108.76,108.47,108.67,136327.0,104.3603,104.4275,104.1491,104.3411,136327.0
2020-07-22 11:20:00,108.66,108.95,108.6,108.93,119741.0,104.3315,104.6099,104.2739,104.5907,119741.0
2020-07-22 11:30:00,108.95,109.07,108.91,109.0,117201.0,104.6099,104.7251,104.5715,104.6579,117201.0
2020-07-22 11:40:00,109.0,109.15,109.0,109.05,58850.0,104.6579,104.802,104.6579,104.7059,58850.0
2020-07-22 11:50:00,109.04,109.08,108.97,109.01,58586.0,104.6963,104.7348,104.6291,104.6675,58586.0
2020-07-22 12:00:00,109.02,109.07,108.91,108.99,75817.0,104.6771,104.7251,104.5715,104.6483,75817.0
2020-07-22 12:10:00,108.99,109.3,108.99,109.18,153628.0,104.6483,104.946,104.6483,104.8308,153628.0
2020-07-22 12:20:00,109.19,109.21,109.07,109.11,53719.0,104.8404,104.8596,104.7251,104.7636,53719.0
2020-07-22 12:30:00,109.11,109.16,109.01,109.02,44347.0,104.7636,104.8116,104.6675,104.6771,44347.0
2020-07-22 12:40:00,109.01,109.01,108.88,109.0,41702.0,104.6675,104.6675,104.5427,104.6579,41702.0
2020-07-22 12:50:00,109.0,109.03,108.83,108.97,62240.0,104.6579,104.6867,104.4947,104.6291,62240.0
2020-07-22 13:00:00,108.97,108.97,108.78,108.83,56518.0,104.6291,104.6291,104.4467,104.4947,56518.0
2020-07-22 13:10:00,108.82,108.96,108.82,108.96,64875.0,104.4851,104.6195,104.4851,104.6195,64875.0
2020-07-22 13:20:00,108.95,109.01,108.79,108.8,65363.0,104.6099,104.6675,104.4563,104.4659,65363.0
2020-07-22 13:30:00,108.8,108.83,108.65,108.73,63549.0,104.4659,104.4947,104.3219,104.3987,63549.0
2020-07-22 13:40:00,108.74,108.8,108.59,108.66,601860.0,104.4083,104.4659,104.2643,104.3315,601860.0
2020-07-22 13:50:00,108.66,108.68,108.5,108.52,693956.0,104.3315,104.3507,104.1779,104.1971,693956.0
2020-07-22 14:00:00,108.52,108.77,108.51,108.71,142683.0,104.1971,104.4371,104.1875,104.3795,142683.0
2020-07-22 14:10:00,108.72,108.83,108.62,108.81,165643.0,104.3891,104.4947,104.2931,104.4755,165643.0
2020-07-22 14:20:00,108.81,108.83,108.63,108.79,109527.0,104.4755,104.4947,104.3027,104.4563,109527.0
2020-07-22 14:30:00,108.79,108.93,108.67,108.92,113211.0,104.4563,104.5907,104.3411,104.5811,113211.0
2020-07-22 14:40:00,108.9,108.95,108.82,108.85,92155.0,104.5619,104.6099,104.4851,104.5139,92155.0
2020-07-22 14:50:00,108.85,108.91,108.75,108.8,101708.0,104.5139,104.5715,104.4179,104.4659,101708.0
2020-07-22 15:00:00,108.81,108.96,108.79,108.96,138306.0,104.4755,104.6195,104.4563,104.6195,138306.0
2020-07-22 15:10:00,108.96,109.2,108.9,109.1,284361.0,104.6195,104.85,104.5619,104.754,284361.0
2020-07-22 15:20:00,109.09,109.16,108.87,108.9,191177.0,104.7444,104.8116,104.5331,104.5619,191177.0
2020-07-22 15:30:00,108.9,109.1,108.89,109.09,166082.0,104.5619,104.754,104.5523,104.7444,166082.0
2020-07-22 15:40:00,109.1,109.37,109.09,109.34,206412.0,104.754,105.0132,104.7444,104.9844,206412.0
2020-07-22 15:50:00,109.34,109.48,109.25,109.34,584358.0,104.9844,105.1188,104.898,104.9844,584358.0
2020-07-23 09:30:00,108.75,109.03,108.54,108.87,438164.0,104.4179,104.6867,104.2163,104.5331,438164.0
2020-07-23 09:40:00,108.87,109.44,108.86,109.36,209647.0,104.5331,105.0804,104.5235,105.0036,209647.0
2020-07-23 09:50:00,109.37,109.47,109.15,109.3,255457.0,105.0132,105.1092,104.802,104.946,255457.0
2020-07-23 10:00:00,109.3,109.35,109.08,109.2,212818.0,104.946,104.994,104.7348,104.85,212818.0
2020-07-23 10:10:00,109.2,109.21,108.54,108.54,227322.0,104.85,104.8596,104.2163,104.2163,227322.0
2020-07-23 10:20:00,108.55,108.98,108.55,108.98,165939.0,104.2259,104.6387,104.2259,104.6387,165939.0
2020-07-23 10:30:00,108.98,109.17,108.96,109.01,114943.0,104.6387,104.8212,104.6195,104.6675,114943.0
2020-07-23 10:40:00,109.05,109.24,108.99,109.18,196303.0,104.7059,104.8884,104.6483,104.8308,196303.0
2020-07-23 10:50:00,109.18,109.22,108.84,108.9,149447.0,104.8308,104.8692,104.5043,104.5619,149447.0
2020-07-23 11:00:00,108.91,109.05,108.67,108.92,233439.0,104.5715,104.7059,104.3411,104.5811,233439.0
2020-07-23 11:10:00,108.91,109.05,108.85,109.05,109931.0,104.5715,104.7059,104.5139,104.7059,109931.0
2020-07-23 11:20:00,109.04,109.07,108.84,109.01,94488.0,104.6963,104.7251,104.5043,104.6675,94488.0
2020-07-23 11:30:00,109.01,109.07,108.9,109.03,182913.0,104.6675,104.7251,104.5619,104.6867,182913.0
2020-07-23 11:40:00,109.01,109.04,108.88,108.99,101619.0,104.6675,104.6963,104.5427,104.6483,101619.0
2020-07-23 11:50:00,108.99,109.01,108.8,108.85,102534.0,104.6483,104.6675,104.4659,104.5139,102534.0
2020-07-23 12:00:00,108.85,108.85,108.26,108.26,190431.0,104.5139,104.5139,103.9474,103.9474,190431.0
2020-07-23 12:10:00,108.26,108.42,108.16,108.27,174174.0,103.9474,104.101,103.8514,103.957,174174.0
2020-07-23 12:20:00,108.28,108.4,108.0,108.08,251564.0,103.9666,104.0818,103.6978,103.7746,251564.0
2020-07-23 12:30:00,108.06,108.14,107.58,107.64,223117.0,103.7554,103.8322,103.2945,103.3521,223117.0
2020-07-23 12:40:00,107.62,107.91,107.61,107.75,149773.0,103.3329,103.6114,103.3233,103.4577,149773.0
2020-07-23 12:50:00,107.74,107.84,107.47,107.83,294617.0,103.4481,103.5441,103.1889,103.5345,294617.0
2020-07-23 13:00:00,107.81,108.12,107.77,108.03,198467.0,103.5153,103.813,103.4769,103.7266,198467.0
2020-07-23 13:10:00,108.02,108.1,107.78,107.85,160074.0,103.717,103.7938,103.4865,103.5537,160074.0
2020-07-23 13:20:00,107.85,107.89,107.54,107.68,201284.0,103.5537,103.5922,103.2561,103.3905,201284.0
2020-07-23 13:30:00,107.66,107.74,107.23,107.3,234068.0,103.3713,103.4481,102.9584,103.0257,234068.0
2020-07-23 13:40:00,107.31,107.33,106.73,106.74,347034.0,103.0353,103.0545,102.4784,102.488,347034.0
2020-07-23 13:50:00,106.72,107.02,106.7,106.98,476084.0,102.4688,102.7568,102.4496,102.7184,476084.0
2020-07-23 14:00:00,106.98,106.99,106.37,106.51,443423.0,102.7184,102.728,102.1327,102.2671,443423.0
2020-07-23 14:10:00,106.51,106.51,106.0,106.34,446990.0,102.2671,102.2671,101.7774,102.1039,446990.0
2020-07-23 14:20:00,106.34,106.6,106.17,106.51,322681.0,102.1039,102.3535,101.9407,102.2671,322681.0
2020-07-23 14:30:00,106.52,106.78,106.16,106.16,410908.0,102.2767,102.5264,101.9311,101.9311,410908.0
2020-07-23 14:40:00,106.16,106.63,106.16,106.59,356818.0,101.9311,102.3823,101.9311,102.3439,356818.0
2020-07-23 14:50:00,106.63,106.76,106.51,106.65,235082.0,102.3823,102.5072,102.2671,102.4016,235082.0
2020-07-23 15:00:00,106.67,106.75,106.25,106.27,269139.0,102.4208,102.4976,102.0175,102.0367,269139.0
2020-07-23 15:10:00,106.25,106.53,106.11,106.42,244534.0,102.0175,102.2863,101.8831,102.1807,244534.0
2020-07-23 15:20:00,106.45,106.58,106.09,106.33,296550.0,102.2095,102.3343,101.8639,102.0943,296550.0
2020-07-23 15:30:00,106.34,106.64,106.07,106.5,681736.0,102.1039,102.3919,101.8447,102.2575,681736.0
2020-07-23 15:40:00,106.5,106.65,106.4,106.4,348405.0,102.2575,102.4016,102.1615,102.1615,348405.0
2020-07-23 15:50:00,106.38,106.6,106.09,106.5,919025.0,102.1423,102.3535,101.8639,102.2575,919025.0
2020-07-24 09:30:00,104.71,104.87,103.71,103.87,1056848.0,100.5388,100.6925,99.5787,99.7323,1056848.0
2020-07-24 09:40:00,103.88,104.26,103.47,103.91,878044.0,99.7419,100.1068,99.3482,99.7707,878044.0
2020-07-24 09:50:00,103.9,104.47,103.79,104.43,547930.0,99.7611,100.3084,99.6555,100.27,547930.0
2020-07-24 10:00:00,104.42,104.9,104.41,104.84,365455.0,100.2604,100.7213,100.2508,100.6637,365455.0
2020-07-24 10:10:00,104.84,104.95,104.43,104.9,213693.0,100.6637,100.7693,100.27,100.7213,213693.0
2020-07-24 10:20:00,104.9,105.29,104.89,105.15,269453.0,100.7213,101.0957,100.7117,100.9613,269453.0
2020-07-24 10:30:00,105.16,105.25,104.6,104.81,325809.0,100.9709,101.0573,100.4332,100.6348,325809.0
2020-07-24 10:40:00,104.81,105.2,104.81,105.12,125333.0,100.6348,101.0093,100.6348,100.9325,125333.0
2020-07-24 10:50:00,105.11,105.67,105.04,105.67,180713.0,100.9229,101.4606,100.8557,101.4606,180713.0
2020-07-24 11:00:00,105.66,105.77,105.45,105.63,197430.0,101.451,101.5566,101.2494,101.4222,197430.0
2020-07-24 11:10:00,105.63,105.68,105.35,105.45,323863.0,101.4222,101.4702,101.1533,101.2494,323863.0
2020-07-24 11:20:00,105.45,105.89,105.44,105.85,218570.0,101.2494,101.6718,101.2398,101.6334,218570.0
2020-07-24 11:30:00,105.82,105.88,105.52,105.53,167247.0,101.6046,101.6622,101.3166,101.3262,167247.0
2020-07-24 11:40:00,105.54,105.85,105.54,105.58,123223.0,101.3358,101.6334,101.3358,101.3742,123223.0
2020-07-24 11:50:00,105.56,105.72,105.35,105.71,108473.0,101.355,101.5086,101.1533,101.499,108473.0
2020-07-24 12:00:00,105.73,105.73,105.27,105.37,170433.0,101.5182,101.5182,101.0765,101.1725,170433.0
2020-07-24 12:10:00,105.37,105.49,105.11,105.14,174943.0,101.1725,101.2878,100.9229,100.9517,174943.0
2020-07-24 12:20:00,105.15,105.36,105.04,105.34,183085.0,100.9613,101.1629,100.8557,101.1437,183085.0
2020-07-24 12:30:00,105.34,105.37,105.12,105.18,171059.0,101.1437,101.1725,100.9325,100.9901,171059.0
2020-07-24 12:40:00,105.19,105.21,104.92,105.01,138201.0,100.9997,101.0189,100.7405,100.8269,138201.0
2020-07-24 12:50:00,105.01,105.11,104.84,104.94,193541.0,100.8269,100.9229,100.6637,100.7597,193541.0
2020-07-24 13:00:00,104.94,105.12,104.72,104.77,183943.0,100.7597,100.9325,100.5484,100.5964,183943.0
2020-07-24 13:10:00,104.77,104.8,104.47,104.64,176064.0,100.5964,100.6252,100.3084,100.4716,176064.0
2020-07-24 13:20:00,104.65,104.97,104.64,104.96,127771.0,100.4812,100.7885,100.4716,100.7789,127771.0
2020-07-24 13:30:00,104.95,105.02,104.79,105.0,131595.0,100.7693,100.8365,100.6156,100.8173,131595.0
2020-07-24 13:40:00,105.0,105.43,104.97,105.42,147626.0,100.8173,101.2302,100.7885,101.2205,147626.0
2020-07-24 13:50:00,105.45,105.45,105.23,105.31,113580.0,101.2494,101.2494,101.0381,101.1149,113580.0
2020-07-24 14:00:00,105.32,105.62,105.25,105.58,167268.0,101.1245,101.4126,101.0573,101.3742,167268.0
2020-07-24 14:10:00,105.58,105.65,105.38,105.41,248242.0,101.3742,101.4414,101.1821,101.2109,248242.0
2020-07-24 14:20:00,105.41,105.64,105.41,105.64,185446.0,101.2109,101.4318,101.2109,101.4318,185446.0
2020-07-24 14:30:00,105.65,105.65,105.27,105.49,161059.0,101.4414,101.4414,101.0765,101.2878,161059.0
2020-07-24 14:40:00,105.49,105.55,105.27,105.28,157161.0,101.2878,101.3454,101.0765,101.0861,157161.0
2020-07-24 14:50:00,105.3,105.37,105.13,105.3,179169.0,101.1053,101.1725,100.9421,101.1053,179169.0
2020-07-24 15:00:00,105.3,105.5,105.19,105.46,128991.0,101.1053,101.2974,100.9997,101.259,128991.0
2020-07-24 15:10:00,105.46,105.58,105.12,105.13,266666.0,101.259,101.3742,100.9325,100.9421,266666.0
2020-07-24 15:20:00,105.14,105.28,104.96,105.03,272628.0,100.9517,101.0861,100.7789,100.8461,272628.0
2020-07-24 15:30:00,105.01,105.3,104.84,105.22,377234.0,100.8269,101.1053,100.6637,101.0285,377234.0
2020-07-24 15:40:00,105.23,105.31,105.01,105.16,291438.0,101.0381,101.1149,100.8269,100.9709,291438.0
2020-07-24 15:50:00,105.16,105.28,104.97,105.22,898037.0,100.9709,101.0861,100.7885,101.0285,898037.0
2020-07-27 09:30:00,105.84,106.25,105.63,106.08,566818.0,101.6238,102.0175,101.4222,101.8543,566818.0
2020-07-27 09:40:00,106.09,106.41,106.06,106.38,329140.0,101.8639,102.1711,101.8351,102.1423,329140.0
2020-07-27 09:50:00,106.37,106.56,106.34,106.48,244059.0,102.1327,102.3151,102.1039,102.2383,244059.0
2020-07-27 10:00:00,106.5,106.67,106.27,106.37,243074.0,102.2575,102.4208,102.0367,102.1327,243074.0
2020-07-27 10:10:00,106.38,106.5,106.2,106.34,162712.0,102.1423,102.2575,101.9695,102.1039,162712.0
2020-07-27 10:20:00,106.34,106.51,106.11,106.22,238084.0,102.1039,102.2671,101.8831,101.9887,238084.0
2020-07-27 10:30:00,106.22,106.44,106.14,106.44,90108.0,101.9887,102.1999,101.9119,102.1999,90108.0
2020-07-27 10:40:00,106.45,106.56,106.36,106.51,103229.0,102.2095,102.3151,102.1231,102.2671,103229.0
2020-07-27 10:50:00,106.48,106.58,106.34,106.42,111669.0,102.2383,102.3343,102.1039,102.1807,111669.0
2020-07-27 11:00:00,106.42,106.43,106.22,106.36,106208.0,102.1807,102.1903,101.9887,102.1231,106208.0
2020-07-27 11:10:00,106.37,106.41,106.11,106.25,142185.0,102.1327,102.1711,101.8831,102.0175,142185.0
2020-07-27 11:20:00,106.26,106.26,105.88,105.92,159610.0,102.0271,102.0271,101.6622,101.7006,159610.0
2020-07-27 11:30:00,105.93,106.04,105.69,105.86,228792.0,101.7102,101.8159,101.4798,101.643,228792.0
2020-07-27 11:40:00,105.87,106.09,105.84,106.07,96982.0,101.6526,101.8639,101.6238,101.8447,96982.0
2020-07-27 11:50:00,106.07,106.2,106.04,106.13,113769.0,101.8447,101.9695,101.8159,101.9023,113769.0
2020-07-27 12:00:00,106.11,106.2,106.02,106.15,92388.0,101.8831,101.9695,101.7966,101.9215,92388.0
2020-07-27 12:10:00,106.15,106.28,106.13,106.13,53614.0,101.9215,102.0463,101.9023,101.9023,53614.0
2020-07-27 12:20:00,106.14,106.25,106.12,106.17,87735.0,101.9119,102.0175,101.8927,101.9407,87735.0
2020-07-27 12:30:00,106.16,106.37,106.08,106.36,97190.0,101.9311,102.1327,101.8543,102.1231,97190.0
2020-07-27 12:40:00,106.35,106.36,106.23,106.26,94481.0,102.1135,102.1231,101.9983,102.0271,94481.0
2020-07-27 12:50:00,106.25,106.46,106.21,106.44,71980.0,102.0175,102.2191,101.9791,102.1999,71980.0
2020-07-27 13:00:00,106.45,106.57,106.44,106.47,99209.0,102.2095,102.3247,102.1999,102.2287,99209.0
2020-07-27 13:10:00,106.48,106.56,106.42,106.51,207065.0,102.2383,102.3151,102.1807,102.2671,207065.0
2020-07-27 13:20:00,106.52,106.64,106.51,106.63,90172.0,102.2767,102.3919,102.2671,102.3823,90172.0
2020-07-27 13:30:00,106.63,106.68,106.57,106.66,143560.0,102.3823,102.4304,102.3247,102.4112,143560.0
2020-07-27 13:40:00,106.67,106.69,106.57,106.59,205731.0,102.4208,102.44,102.3247,102.3439,205731.0
2020-07-27 13:50:00,106.59,106.65,106.55,106.6,545413.0,102.3439,102.4016,102.3055,102.3535,545413.0
2020-07-27 14:00:00,106.61,106.79,106.58,106.74,185531.0,102.3631,102.536,102.3343,102.488,185531.0
2020-07-27 14:10:00,106.75,106.76,106.6,106.66,133594.0,102.4976,102.5072,102.3535,102.4112,133594.0
2020-07-27 14:20:00,106.67,106.84,106.67,106.8,138882.0,102.4208,102.584,102.4208,102.5456,138882.0
2020-07-27 14:30:00,106.8,106.84,106.73,106.78,87549.0,102.5456,102.584,102.4784,102.5264,87549.0
2020-07-27 14:40:00,106.78,106.78,106.56,106.63,179825.0,102.5264,102.5264,102.3151,102.3823,179825.0
2020-07-27 14:50:00,106.64,106.69,106.48,106.55,158094.0,102.3919,102.44,102.2383,102.3055,158094.0
2020-07-27 15:00:00,106.53,106.88,106.53,106.82,383473.0,102.2863,102.6224,102.2863,102.5648,383473.0
2020-07-27 15:10:00,106.83,106.89,106.73,106.85,244778.0,102.5744,102.632,102.4784,102.5936,244778.0
2020-07-27 15:20:00,106.85,106.96,106.84,106.93,250993.0,102.5936,102.6992,102.584,102.6704,250993.0
2020-07-27 15:30:00,106.92,106.97,106.84,106.88,241881.0,102.6608,102.7088,102.584,102.6224,241881.0
2020-07-27 15:40:00,106.89,106.96,106.81,106.92,310733.0,102.632,102.6992,102.5552,102.6608,310733.0
2020-07-27 15:50:00,106.92,106.92,106.75,106.86,598856.0,102.6608,102.6608,102.4976,102.6032,598856.0
2020-07-28 09:30:00,106.53,106.67,106.07,106.33,397573.0,102.2863,102.4208,101.8447,102.0943,397573.0
2020-07-28 09:40:00,106.29,106.42,106.17,106.17,920425.0,102.0559,102.1807,101.9407,101.9407,920425.0
2020-07-28 09:50:00,106.13,106.13,105.79,105.98,271457.0,101.9023,101.9023,101.5758,101.7582,271457.0
2020-07-28 10:00:00,105.98,106.15,105.8,106.04,187355.0,101.7582,101.9215,101.5854,101.8159,187355.0
2020-07-28 10:10:00,106.06,106.22,105.86,106.13,177869.0,101.8351,101.9887,101.643,101.9023,177869.0
2020-07-28 10:20:00,106.13,106.27,106.07,106.23,166848.0,101.9023,102.0367,101.8447,101.9983,166848.0
2020-07-28 10:30:00,106.23,106.33,106.0,106.23,166070.0,101.9983,102.0943,101.7774,101.9983,166070.0
2020-07-28 10:40:00,106.23,106.34,106.11,106.27,95885.0,101.9983,102.1039,101.8831,102.0367,95885.0
2020-07-28 10:50:00,106.26,106.45,106.1,106.41,167841.0,102.0271,102.2095,101.8735,102.1711,167841.0
2020-07-28 11:00:00,106.41,106.44,106.07,106.17,154591.0,102.1711,102.1999,101.8447,101.9407,154591.0
2020-07-28 11:10:00,106.16,106.56,106.16,106.37,127057.0,101.9311,102.3151,101.9311,102.1327,127057.0
2020-07-28 11:20:00,106.38,106.46,106.31,106.38,105729.0,102.1423,102.2191,102.0751,102.1423,105729.0
2020-07-28 11:30:00,106.39,106.55,106.36,106.52,111953.0,102.1519,102.3055,102.1231,102.2767,111953.0
2020-07-28 11:40:00,106.51,106.64,106.4,106.47,157872.0,102.2671,102.3919,102.1615,102.2287,157872.0
2020-07-28 11:50:00,106.47,106.5,106.31,106.34,138420.0,102.2287,102.2575,102.0751,102.1039,138420.0
2020-07-28 12:00:00,106.34,106.34,106.13,106.3,120217.0,102.1039,102.1039,101.9023,102.0655,120217.0
2020-07-28 12:10:00,106.3,106.41,106.24,106.28,91619.0,102.0655,102.1711,102.0079,102.0463,91619.0
2020-07-28 12:20:00,106.27,106.45,106.25,106.39,80969.0,102.0367,102.2095,102.0175,102.1519,80969.0
2020-07-28 12:30:00,106.39,106.53,106.33,106.5,105398.0,102.1519,102.2863,102.0943,102.2575,105398.0
2020-07-28 12:40:00,106.49,106.56,106.42,106.47,87832.0,102.2479,102.3151,102.1807,102.2287,87832.0
2020-07-28 12:50:00,106.47,106.56,106.47,106.56,74702.0,102.2287,102.3151,102.2287,102.3151,74702.0
2020-07-28 13:00:00,106.56,106.64,106.48,106.56,148640.0,102.3151,102.3919,102.2383,102.3151,148640.0
2020-07-28 13:10:00,106.56,106.57,106.44,106.5,76803.0,102.3151,102.3247,102.1999,102.2575,76803.0
2020-07-28 13:20:00,106.51,106.7,106.5,106.61,111241.0,102.2671,102.4496,102.2575,102.3631,111241.0
2020-07-28 13:30:00,106.62,106.81,106.61,106.8,114124.0,102.3727,102.5552,102.3631,102.5456,114124.0
2020-07-28 13:40:00,106.8,106.83,106.7,106.81,71812.0,102.5456,102.5744,102.4496,102.5552,71812.0
2020-07-28 13:50:00,106.82,106.86,106.72,106.75,187728.0,102.5648,102.6032,102.4688,102.4976,187728.0
2020-07-28 14:00:00,106.76,106.77,106.54,106.59,257565.0,102.5072,102.5168,102.2959,102.3439,257565.0
2020-07-28 14:10:00,106.58,106.65,106.52,106.57,200170.0,102.3343,102.4016,102.2767,102.3247,200170.0
2020-07-28 14:20:00,106.57,106.66,106.41,106.42,141323.0,102.3247,102.4112,102.1711,102.1807,141323.0
2020-07-28 14:30:00,106.43,106.49,106.36,106.48,135334.0,102.1903,102.2479,102.1231,102.2383,135334.0
2020-07-28 14:40:00,106.47,106.51,106.3,106.36,169806.0,102.2287,102.2671,102.0655,102.1231,169806.0
2020-07-28 14:50:00,106.36,106.49,106.3,106.33,220675.0,102.1231,102.2479,102.0655,102.0943,220675.0
2020-07-28 15:00:00,106.33,106.36,106.05,106.08,111643.0,102.0943,102.1231,101.8255,101.8543,111643.0
2020-07-28 15:10:00,106.09,106.16,105.85,106.01,187601.0,101.8639,101.9311,101.6334,101.787,187601.0
2020-07-28 15:20:00,106.01,106.07,105.9,105.92,340399.0,101.787,101.8447,101.6814,101.7006,340399.0
2020-07-28 15:30:00,105.91,106.08,105.78,105.81,302515.0,101.691,101.8543,101.5662,101.595,302515.0
2020-07-28 15:40:00,105.82,105.94,105.74,105.79,478788.0,101.6046,101.7198,101.5278,101.5758,478788.0
2020-07-28 15:50:00,105.78,105.79,105.53,105.63,996249.0,101.5662,101.5758,101.3262,101.4222,996249.0
2020-07-29 09:30:00,106.01,106.46,106.01,106.28,352646.0,101.787,102.2191,101.787,102.0463,352646.0
2020-07-29 09:40:00,106.28,106.36,106.13,106.16,299244.0,102.0463,102.1231,101.9023,101.9311,299244.0
2020-07-29 09:50:00,106.16,106.39,106.1,106.33,274876.0,101.9311,102.1519,101.8735,102.0943,274876.0
2020-07-29 10:00:00,106.33,106.71,106.3,106.68,111242.0,102.0943,102.4592,102.0655,102.4304,111242.0
2020-07-29 10:10:00,106.66,106.66,106.45,106.6,59615.0,102.4112,102.4112,102.2095,102.3535,59615.0
2020-07-29 10:20:00,106.6,106.77,106.54,106.71,91840.0,102.3535,102.5168,102.2959,102.4592,91840.0
2020-07-29 10:30:00,106.72,106.91,106.7,106.89,81391.0,102.4688,102.6512,102.4496,102.632,81391.0
2020-07-29 10:40:00,106.9,106.92,106.75,106.76,107370.0,102.6416,102.6608,102.4976,102.5072,107370.0
2020-07-29 10:50:00,106.75,106.85,106.68,106.78,125965.0,102.4976,102.5936,102.4304,102.5264,125965.0
2020-07-29 11:00:00,106.78,106.79,106.55,106.7,85983.0,102.5264,102.536,102.3055,102.4496,85983.0
2020-07-29 11:10:00,106.69,106.8,106.69,106.72,62722.0,102.44,102.5456,102.44,102.4688,62722.0
2020-07-29 11:20:00,106.73,106.86,106.69,106.86,59481.0,102.4784,102.6032,102.44,102.6032,59481.0
2020-07-29 11:30:00,106.86,106.88,106.74,106.77,180644.0,102.6032,102.6224,102.488,102.5168,180644.0
2020-07-29 11:40:00,106.77,106.84,106.72,106.76,47786.0,102.5168,102.584,102.4688,102.5072,47786.0
2020-07-29 11:50:00,106.78,106.85,106.75,106.75,56285.0,102.5264,102.5936,102.4976,102.4976,56285.0
2020-07-29 12:00:00,106.74,106.74,106.39,106.4,102505.0,102.488,102.488,102.1519,102.1615,102505.0
2020-07-29 12:10:00,106.39,106.57,106.39,106.56,97659.0,102.1519,102.3247,102.1519,102.3151,97659.0
2020-07-29 12:20:00,106.57,106.67,106.56,106.64,68908.0,102.3247,102.4208,102.3151,102.3919,68908.0
2020-07-29 12:30:00,106.63,106.85,106.6,106.83,79570.0,102.3823,102.5936,102.3535,102.5744,79570.0
2020-07-29 12:40:00,106.83,106.86,106.71,106.77,60836.0,102.5744,102.6032,102.4592,102.5168,60836.0
2020-07-29 12:50:00,106.77,106.82,106.73,106.79,32638.0,102.5168,102.5648,102.4784,102.536,32638.0
2020-07-29 13:00:00,106.8,106.83,106.65,106.77,73814.0,102.5456,102.5744,102.4016,102.5168,73814.0
2020-07-29 13:10:00,106.75,106.92,106.75,106.9,51695.0,102.4976,102.6608,102.4976,102.6416,51695.0
2020-07-29 13:20:00,106.89,106.92,106.84,106.87,21303.0,102.632,102.6608,102.584,102.6128,21303.0
2020-07-29 13:30:00,106.86,106.89,106.79,106.87,65131.0,102.6032,102.632,102.536,102.6128,65131.0
2020-07-29 13:40:00,106.86,106.9,106.78,106.82,71491.0,102.6032,102.6416,102.5264,102.5648,71491.0
2020-07-29 13:50:00,106.83,106.84,106.63,106.67,65699.0,102.5744,102.584,102.3823,102.4208,65699.0
2020-07-29 14:00:00,106.68,106.91,106.5,106.82,195467.0,102.4304,102.6512,102.2575,102.5648,195467.0
2020-07-29 14:10:00,106.85,106.93,106.82,106.87,126332.0,102.5936,102.6704,102.5648,102.6128,126332.0
2020-07-29 14:20:00,106.88,106.93,106.84,106.93,101658.0,102.6224,102.6704,102.584,102.6704,101658.0
2020-07-29 14:30:00,106.92,107.25,106.92,107.22,138126.0,102.6608,102.9777,102.6608,102.9488,138126.0
2020-07-29 14:40:00,107.23,107.36,107.19,107.32,248501.0,102.9584,103.0833,102.92,103.0449,248501.0
2020-07-29 14:50:00,107.31,107.34,106.95,106.98,118113.0,103.0353,103.0641,102.6896,102.7184,118113.0
2020-07-29 15:00:00,106.99,107.03,106.67,106.95,299150.0,102.728,102.7664,102.4208,102.6896,299150.0
2020-07-29 15:10:00,106.95,107.1,106.89,107.03,314936.0,102.6896,102.8336,102.632,102.7664,314936.0
2020-07-29 15:20:00,107.04,107.27,107.02,107.15,313370.0,102.776,102.9969,102.7568,102.8816,313370.0
2020-07-29 15:30:00,107.14,107.43,107.07,107.41,422671.0,102.872,103.1505,102.8048,103.1313,422671.0
2020-07-29 15:40:00,107.41,107.42,107.11,107.23,343309.0,103.1313,103.1409,102.8432,102.9584,343309.0
2020-07-29 15:50:00,107.23,107.23,106.99,107.18,579146.0,102.9584,102.9584,102.728,102.9104,579146.0
2020-07-30 09:30:00,106.2,106.9,106.05,106.54,579633.0,101.9695,102.6416,101.8255,102.2959,579633.0
2020-07-30 09:40:00,106.55,106.73,106.33,106.45,412874.0,102.3055,102.4784,102.0943,102.2095,412874.0
2020-07-30 09:50:00,106.45,106.57,105.7,105.81,552683.0,102.2095,102.3247,101.4894,101.595,552683.0
2020-07-30 10:00:00,105.85,106.07,105.62,106.04,295462.0,101.6334,101.8447,101.4126,101.8159,295462.0
2020-07-30 10:10:00,106.04,106.04,105.76,105.83,197299.0,101.8159,101.8159,101.547,101.6142,197299.0
2020-07-30 10:20:00,105.81,105.97,105.6,105.95,260607.0,101.595,101.7486,101.3934,101.7294,260607.0
2020-07-30 10:30:00,105.95,106.39,105.89,106.37,146873.0,101.7294,102.1519,101.6718,102.1327,146873.0
2020-07-30 10:40:00,106.38,106.38,106.09,106.1,110138.0,102.1423,102.1423,101.8639,101.8735,110138.0
2020-07-30 10:50:00,106.1,106.39,105.95,106.36,199571.0,101.8735,102.1519,101.7294,102.1231,199571.0
2020-07-30 11:00:00,106.37,106.52,106.27,106.42,189286.0,102.1327,102.2767,102.0367,102.1807,189286.0
2020-07-30 11:10:00,106.43,106.66,106.31,106.62,141841.0,102.1903,102.4112,102.0751,102.3727,141841.0
2020-07-30 11:20:00,106.64,106.78,106.58,106.63,249962.0,102.3919,102.5264,102.3343,102.3823,249962.0
2020-07-30 11:30:00,106.63,107.0,106.59,106.95,181989.0,102.3823,102.7376,102.3439,102.6896,181989.0
2020-07-30 11:40:00,106.94,107.11,106.9,107.05,100788.0,102.68,102.8432,102.6416,102.7856,100788.0
2020-07-30 11:50:00,107.06,107.17,106.95,107.02,80460.0,102.7952,102.9008,102.6896,102.7568,80460.0
2020-07-30 12:00:00,107.02,107.25,106.98,106.99,149518.0,102.7568,102.9777,102.7184,102.728,149518.0
2020-07-30 12:10:00,107.0,107.52,106.94,107.42,324762.0,102.7376,103.2369,102.68,103.1409,324762.0
2020-07-30 12:20:00,107.42,107.47,107.2,107.27,214662.0,103.1409,103.1889,102.9296,102.9969,214662.0
2020-07-30 12:30:00,107.27,107.37,107.18,107.2,102498.0,102.9969,103.0929,102.9104,102.9296,102498.0
2020-07-30 12:40:00,107.21,107.36,107.17,107.31,88463.0,102.9392,103.0833,102.9008,103.0353,88463.0
2020-07-30 12:50:00,107.33,107.35,107.21,107.29,70424.0,103.0545,103.0737,102.9392,103.0161,70424.0
2020-07-30 13:00:00,107.28,107.41,107.23,107.38,98530.0,103.0065,103.1313,102.9584,103.1025,98530.0
2020-07-30 13:10:00,107.38,107.62,107.38,107.58,131096.0,103.1025,103.3329,103.1025,103.2945,131096.0
2020-07-30 13:20:00,107.59,107.62,107.46,107.48,115638.0,103.3041,103.3329,103.1793,103.1985,115638.0
2020-07-30 13:30:00,107.48,107.5,107.2,107.22,111583.0,103.1985,103.2177,102.9296,102.9488,111583.0
2020-07-30 13:40:00,107.23,107.37,107.22,107.29,172332.0,102.9584,103.0929,102.9488,103.0161,172332.0
2020-07-30 13:50:00,107.3,107.56,107.28,107.55,148569.0,103.0257,103.2753,103.0065,103.2657,148569.0
2020-07-30 14:00:00,107.55,107.58,107.43,107.53,111029.0,103.2657,103.2945,103.1505,103.2465,111029.0
2020-07-30 14:10:00,107.53,107.53,107.34,107.4,194094.0,103.2465,103.2465,103.0641,103.1217,194094.0
2020-07-30 14:20:00,107.4,107.47,107.25,107.43,288520.0,103.1217,103.1889,102.9777,103.1505,288520.0
2020-07-30 14:30:00,107.44,107.6,107.43,107.59,110069.0,103.1601,103.3137,103.1505,103.3041,110069.0
2020-07-30 14:40:00,107.59,107.74,107.58,107.69,304748.0,103.3041,103.4481,103.2945,103.4001,304748.0
2020-07-30 14:50:00,107.7,107.72,107.59,107.66,467767.0,103.4097,103.4289,103.3041,103.3713,467767.0
2020-07-30 15:00:00,107.66,107.76,107.36,107.43,323061.0,103.3713,103.4673,103.0833,103.1505,323061.0
2020-07-30 15:10:00,107.42,107.75,107.37,107.73,403550.0,103.1409,103.4577,103.0929,103.4385,403550.0
2020-07-30 15:20:00,107.74,107.79,107.66,107.74,260102.0,103.4481,103.4961,103.3713,103.4481,260102.0
2020-07-30 15:30:00,107.74,107.81,107.62,107.62,283723.0,103.4481,103.5153,103.3329,103.3329,283723.0
2020-07-30 15:40:00,107.61,107.69,107.52,107.58,356374.0,103.3233,103.4001,103.2369,103.2945,356374.0
2020-07-30 15:50:00,107.58,107.77,107.55,107.77,686489.0,103.2945,103.4769,103.2657,103.4769,686489.0
2020-07-31 09:30:00,109.44,109.49,108.31,108.43,646104.0,105.0804,105.1284,103.9954,104.1106,646104.0
2020-07-31 09:40:00,108.5,109.03,108.46,108.87,426924.0,104.1779,104.6867,104.1394,104.5331,426924.0
2020-07-31 09:50:00,108.85,108.91,108.5,108.77,316348.0,104.5139,104.5715,104.1779,104.4371,316348.0
2020-07-31 10:00:00,108.78,108.8,108.32,108.36,176469.0,104.4467,104.4659,104.005,104.0434,176469.0
2020-07-31 10:10:00,108.34,108.35,107.73,107.85,314985.0,104.0242,104.0338,103.4385,103.5537,314985.0
2020-07-31 10:20:00,107.84,108.08,107.66,107.85,184890.0,103.5441,103.7746,103.3713,103.5537,184890.0
2020-07-31 10:30:00,107.83,108.35,107.83,108.35,125290.0,103.5345,104.0338,103.5345,104.0338,125290.0
2020-07-31 10:40:00,108.33,108.38,107.98,108.31,160802.0,104.0146,104.0626,103.6786,103.9954,160802.0
2020-07-31 10:50:00,108.31,108.46,108.1,108.45,149455.0,103.9954,104.1394,103.7938,104.1298,149455.0
2020-07-31 11:00:00,108.45,108.7,108.37,108.59,96633.0,104.1298,104.3699,104.053,104.2643,96633.0
2020-07-31 11:10:00,108.6,109.06,108.59,109.05,168969.0,104.2739,104.7155,104.2643,104.7059,168969.0
2020-07-31 11:20:00,109.06,109.13,108.92,108.94,157166.0,104.7155,104.7828,104.5811,104.6003,157166.0
2020-07-31 11:30:00,108.95,109.06,108.78,108.97,158598.0,104.6099,104.7155,104.4467,104.6291,158598.0
2020-07-31 11:40:00,108.98,109.1,108.88,109.07,232742.0,104.6387,104.754,104.5427,104.7251,232742.0
2020-07-31 11:50:00,109.08,109.08,108.59,108.68,380682.0,104.7348,104.7348,104.2643,104.3507,380682.0
2020-07-31 12:00:00,108.67,108.75,108.41,108.47,322647.0,104.3411,104.4179,104.0914,104.1491,322647.0
2020-07-31 12:10:00,108.48,108.57,108.24,108.35,305157.0,104.1587,104.2451,103.9282,104.0338,305157.0
2020-07-31 12:20:00,108.34,108.53,108.24,108.51,230853.0,104.0242,104.2067,103.9282,104.1875,230853.0
2020-07-31 12:30:00,108.51,108.51,107.93,107.99,237300.0,104.1875,104.1875,103.6306,103.6882,237300.0
2020-07-31 12:40:00,108.01,108.23,107.99,108.13,163088.0,103.7074,103.9186,103.6882,103.8226,163088.0
2020-07-31 12:50:00,108.14,108.23,107.9,108.06,236090.0,103.8322,103.9186,103.6018,103.7554,236090.0
2020-07-31 13:00:00,108.05,108.35,108.01,108.29,93312.0,103.7458,104.0338,103.7074,103.9762,93312.0
2020-07-31 13:10:00,108.27,108.38,108.15,108.27,161538.0,103.957,104.0626,103.8418,103.957,161538.0
2020-07-31 13:20:00,108.3,108.64,108.3,108.62,157984.0,103.9858,104.3123,103.9858,104.2931,157984.0
2020-07-31 13:30:00,108.62,108.67,108.44,108.49,129901.0,104.2931,104.3411,104.1202,104.1683,129901.0
2020-07-31 13:40:00,108.49,108.74,108.49,108.73,86269.0,104.1683,104.4083,104.1683,104.3987,86269.0
2020-07-31 13:50:00,108.72,108.77,108.54,108.55,135874.0,104.3891,104.4371,104.2163,104.2259,135874.0
2020-07-31 14:00:00,108.54,108.71,108.3,108.31,243765.0,104.2163,104.3795,103.9858,103.9954,243765.0
2020-07-31 14:10:00,108.29,108.41,108.24,108.31,141707.0,103.9762,104.0914,103.9282,103.9954,141707.0
2020-07-31 14:20:00,108.31,108.57,108.31,108.55,125608.0,103.9954,104.2451,103.9954,104.2259,125608.0
2020-07-31 14:30:00,108.55,108.76,108.51,108.68,137075.0,104.2259,104.4275,104.1875,104.3507,137075.0
2020-07-31 14:40:00,108.69,108.91,108.6,108.84,217456.0,104.3603,104.5715,104.2739,104.5043,217456.0
2020-07-31 14:50:00,108.84,109.27,108.82,109.23,133629.0,104.5043,104.9172,104.4851,104.8788,133629.0
2020-07-31 15:00:00,109.25,109.61,109.18,109.61,462392.0,104.898,105.2436,104.8308,105.2436,462392.0
2020-07-31 15:10:00,109.6,109.77,109.45,109.69,416172.0,105.234,105.3973,105.09,105.3205,416172.0
2020-07-31 15:20:00,109.69,109.92,109.68,109.75,235619.0,105.3205,105.5413,105.3109,105.3781,235619.0
2020-07-31 15:30:00,109.76,110.0,109.73,109.84,469166.0,105.3877,105.6181,105.3589,105.4645,469166.0
2020-07-31 15:40:00,109.83,110.16,109.77,110.1,680637.0,105.4549,105.7717,105.3973,105.7141,680637.0
2020-07-31 15:50:00,110.11,110.47,109.97,110.46,1815918.0,105.7237,106.0694,105.5893,106.0598,1815918.0
2020-08-03 09:30:00,111.93,112.84,111.88,112.64,860424.0,107.4712,108.345,107.4232,108.1529,860424.0
2020-08-03 09:40:00,112.65,113.2,112.65,112.86,447688.0,108.1625,108.6906,108.1625,108.3642,447688.0
2020-08-03 09:50:00,112.85,113.03,112.6,112.82,452190.0,108.3546,108.5274,108.1145,108.3258,452190.0
2020-08-03 10:00:00,112.83,113.33,112.81,112.97,397000.0,108.3354,108.8155,108.3162,108.4698,397000.0
2020-08-03 10:10:00,112.99,113.03,112.76,112.93,134564.0,108.489,108.5274,108.2682,108.4314,134564.0
2020-08-03 10:20:00,112.95,112.96,112.7,112.81,244748.0,108.4506,108.4602,108.2105,108.3162,244748.0
2020-08-03 10:30:00,112.83,112.99,112.79,112.9,145069.0,108.3354,108.489,108.297,108.4026,145069.0
2020-08-03 10:40:00,112.9,112.91,112.32,112.33,266914.0,108.4026,108.4122,107.8457,107.8553,266914.0
2020-08-03 10:50:00,112.32,112.55,112.28,112.52,332888.0,107.8457,108.0665,107.8073,108.0377,332888.0
2020-08-03 11:00:00,112.52,112.87,112.46,112.86,176707.0,108.0377,108.3738,107.9801,108.3642,176707.0
2020-08-03 11:10:00,112.88,112.93,112.76,112.85,208775.0,108.3834,108.4314,108.2682,108.3546,208775.0
2020-08-03 11:20:00,112.86,112.94,112.82,112.91,126426.0,108.3642,108.441,108.3258,108.4122,126426.0
2020-08-03 11:30:00,112.91,112.96,112.76,112.94,129930.0,108.4122,108.4602,108.2682,108.441,129930.0
2020-08-03 11:40:00,112.94,113.0,112.9,112.91,159401.0,108.441,108.4986,108.4026,108.4122,159401.0
2020-08-03 11:50:00,112.92,113.1,112.89,113.1,86154.0,108.4218,108.5946,108.393,108.5946,86154.0
2020-08-03 12:00:00,113.11,113.11,112.92,113.03,124333.0,108.6042,108.6042,108.4218,108.5274,124333.0
2020-08-03 12:10:00,113.03,113.11,112.91,113.06,121586.0,108.5274,108.6042,108.4122,108.5562,121586.0
2020-08-03 12:20:00,113.07,113.15,112.99,113.09,128780.0,108.5658,108.6426,108.489,108.585,128780.0
2020-08-03 12:30:00,113.08,113.16,113.0,113.01,98643.0,108.5754,108.6522,108.4986,108.5082,98643.0
2020-08-03 12:40:00,113.02,113.04,112.84,112.91,93540.0,108.5178,108.537,108.345,108.4122,93540.0
2020-08-03 12:50:00,112.91,112.94,112.79,112.93,127536.0,108.4122,108.441,108.297,108.4314,127536.0
2020-08-03 13:00:00,112.94,113.05,112.87,113.02,137871.0,108.441,108.5466,108.3738,108.5178,137871.0
2020-08-03 13:10:00,113.03,113.09,112.98,113.07,70364.0,108.5274,108.585,108.4794,108.5658,70364.0
2020-08-03 13:20:00,113.08,113.11,112.91,112.96,159693.0,108.5754,108.6042,108.4122,108.4602,159693.0
2020-08-03 13:30:00,112.96,112.99,112.87,112.92,94050.0,108.4602,108.489,108.3738,108.4218,94050.0
2020-08-03 13:40:00,112.92,112.92,112.74,112.87,150780.0,108.4218,108.4218,108.249,108.3738,150780.0
2020-08-03 13:50:00,112.87,113.01,112.84,112.98,96607.0,108.3738,108.5082,108.345,108.4794,96607.0
2020-08-03 14:00:00,112.98,113.04,112.89,112.91,155160.0,108.4794,108.537,108.393,108.4122,155160.0
2020-08-03 14:10:00,112.91,113.27,112.9,113.24,154728.0,108.4122,108.7578,108.4026,108.729,154728.0
2020-08-03 14:20:00,113.23,113.35,113.17,113.34,206583.0,108.7194,108.8347,108.6618,108.8251,206583.0
2020-08-03 14:30:00,113.35,113.41,113.25,113.39,164519.0,108.8347,108.8923,108.7386,108.8731,164519.0
2020-08-03 14:40:00,113.39,113.46,113.26,113.3,206920.0,108.8731,108.9403,108.7482,108.7866,206920.0
2020-08-03 14:50:00,113.29,113.51,113.25,113.39,223110.0,108.777,108.9883,108.7386,108.8731,223110.0
2020-08-03 15:00:00,113.39,113.45,113.21,113.25,203716.0,108.8731,108.9307,108.7002,108.7386,203716.0
2020-08-03 15:10:00,113.25,113.26,112.8,113.02,376307.0,108.7386,108.7482,108.3066,108.5178,376307.0
2020-08-03 15:20:00,113.03,113.19,112.94,113.1,147652.0,108.5274,108.681,108.441,108.5946,147652.0
2020-08-03 15:30:00,113.1,113.23,112.87,113.23,479991.0,108.5946,108.7194,108.3738,108.7194,479991.0
2020-08-03 15:40:00,113.22,113.38,113.18,113.37,371406.0,108.7098,108.8635,108.6714,108.8539,371406.0
2020-08-03 15:50:00,113.37,113.38,113.1,113.14,1414585.0,108.8539,108.8635,108.5946,108.633,1414585.0
2020-08-04 09:30:00,112.82,113.12,112.42,112.61,615185.0,108.3258,108.6138,107.9417,108.1241,615185.0
2020-08-04 09:40:00,112.61,113.15,112.52,113.1,381343.0,108.1241,108.6426,108.0377,108.5946,381343.0
2020-08-04 09:50:00,113.09,113.15,112.98,113.05,310902.0,108.585,108.6426,108.4794,108.5466,310902.0
2020-08-04 10:00:00,113.05,113.34,113.02,113.34,349558.0,108.5466,108.8251,108.5178,108.8251,349558.0
2020-08-04 10:10:00,113.34,113.36,113.04,113.11,160362.0,108.8251,108.8443,108.537,108.6042,160362.0
2020-08-04 10:20:00,113.12,113.25,113.01,113.06,122360.0,108.6138,108.7386,108.5082,108.5562,122360.0
2020-08-04 10:30:00,113.08,113.23,112.99,113.15,163383.0,108.5754,108.7194,108.489,108.6426,163383.0
2020-08-04 10:40:00,113.16,113.29,113.1,113.23,121090.0,108.6522,108.777,108.5946,108.7194,121090.0
2020-08-04 10:50:00,113.26,113.36,113.1,113.12,107261.0,108.7482,108.8443,108.5946,108.6138,107261.0
2020-08-04 11:00:00,113.11,113.12,112.86,112.94,133477.0,108.6042,108.6138,108.3642,108.441,133477.0
2020-08-04 11:10:00,112.95,113.12,112.94,113.12,89553.0,108.4506,108.6138,108.441,108.6138,89553.0
2020-08-04 11:20:00,113.13,113.14,112.68,112.82,145373.0,108.6234,108.633,108.1913,108.3258,145373.0
2020-08-04 11:30:00,112.81,112.89,112.72,112.72,94397.0,108.3162,108.393,108.2298,108.2298,94397.0
2020-08-04 11:40:00,112.73,112.91,112.72,112.84,47370.0,108.2394,108.4122,108.2298,108.345,47370.0
2020-08-04 11:50:00,112.86,112.99,112.84,112.97,70454.0,108.3642,108.489,108.345,108.4698,70454.0
2020-08-04 12:00:00,112.97,113.01,112.67,112.75,106091.0,108.4698,108.5082,108.1817,108.2586,106091.0
2020-08-04 12:10:00,112.74,112.8,112.65,112.75,115165.0,108.249,108.3066,108.1625,108.2586,115165.0
2020-08-04 12:20:00,112.76,112.96,112.73,112.95,68528.0,108.2682,108.4602,108.2394,108.4506,68528.0
2020-08-04 12:30:00,112.95,113.05,112.9,112.98,74496.0,108.4506,108.5466,108.4026,108.4794,74496.0
2020-08-04 12:40:00,112.99,113.09,112.93,113.0,112973.0,108.489,108.585,108.4314,108.4986,112973.0
2020-08-04 12:50:00,113.0,113.08,112.91,113.01,117728.0,108.4986,108.5754,108.4122,108.5082,117728.0
2020-08-04 13:00:00,113.0,113.03,112.84,113.02,130150.0,108.4986,108.5274,108.345,108.5178,130150.0
2020-08-04 13:10:00,113.01,113.15,113.0,113.13,122509.0,108.5082,108.6426,108.4986,108.6234,122509.0
2020-08-04 13:20:00,113.11,113.17,113.1,113.14,81722.0,108.6042,108.6618,108.5946,108.633,81722.0
2020-08-04 13:30:00,113.15,113.19,113.07,113.19,66838.0,108.6426,108.681,108.5658,108.681,66838.0
2020-08-04 13:40:00,113.2,113.22,113.1,113.13,81539.0,108.6906,108.7098,108.5946,108.6234,81539.0
2020-08-04 13:50:00,113.13,113.33,113.12,113.26,66161.0,108.6234,108.8155,108.6138,108.7482,66161.0
2020-08-04 14:00:00,113.27,113.33,113.19,113.22,98265.0,108.7578,108.8155,108.681,108.7098,98265.0
2020-08-04 14:10:00,113.23,113.28,113.05,113.06,334585.0,108.7194,108.7674,108.5466,108.5562,334585.0
2020-08-04 14:20:00,113.06,113.1,112.83,112.83,127056.0,108.5562,108.5946,108.3354,108.3354,127056.0
2020-08-04 14:30:00,112.83,112.83,112.5,112.51,153779.0,108.3354,108.3354,108.0185,108.0281,153779.0
2020-08-04 14:40:00,112.5,112.75,112.5,112.74,235227.0,108.0185,108.2586,108.0185,108.249,235227.0
2020-08-04 14:50:00,112.75,112.9,112.67,112.87,155564.0,108.2586,108.4026,108.1817,108.3738,155564.0
2020-08-04 15:00:00,112.87,112.94,112.81,112.89,110950.0,108.3738,108.441,108.3162,108.393,110950.0
2020-08-04 15:10:00,112.89,112.95,112.75,112.87,117667.0,108.393,108.4506,108.2586,108.3738,117667.0
2020-08-04 15:20:00,112.87,112.99,112.8,112.9,142650.0,108.3738,108.489,108.3066,108.4026,142650.0
2020-08-04 15:30:00,112.89,113.0,112.82,112.98,247380.0,108.393,108.4986,108.3258,108.4794,247380.0
2020-08-04 15:40:00,112.99,113.06,112.94,113.05,230878.0,108.489,108.5562,108.441,108.5466,230878.0
2020-08-04 15:50:00,113.04,113.45,113.01,113.43,1119967.0,108.537,108.9307,108.5082,108.9115,1119967.0
2020-08-05 09:30:00,113.8,113.8,113.32,113.5,308415.0,109.2667,109.2667,108.8058,108.9787,308415.0
2020-08-05 09:40:00,113.51,113.74,113.29,113.73,327273.0,108.9883,109.2091,108.777,109.1995,327273.0
2020-08-05 09:50:00,113.74,114.01,113.71,113.98,194682.0,109.2091,109.4684,109.1803,109.4396,194682.0
2020-08-05 10:00:00,113.99,114.07,113.9,113.98,126749.0,109.4492,109.526,109.3627,109.4396,126749.0
2020-08-05 10:10:00,113.98,114.12,113.89,113.9,87742.0,109.4396,109.574,109.3531,109.3627,87742.0
2020-08-05 10:20:00,113.88,114.11,113.83,114.1,124855.0,109.3435,109.5644,109.2955,109.5548,124855.0
2020-08-05 10:30:00,114.1,114.11,113.66,113.79,190876.0,109.5548,109.5644,109.1323,109.2571,190876.0
2020-08-05 10:40:00,113.78,113.97,113.73,113.81,75705.0,109.2475,109.43,109.1995,109.2763,75705.0
2020-08-05 10:50:00,113.81,113.87,113.65,113.68,114000.0,109.2763,109.3339,109.1227,109.1515,114000.0
2020-08-05 11:00:00,113.69,114.02,113.69,113.9,106035.0,109.1611,109.478,109.1611,109.3627,106035.0
2020-08-05 11:10:00,113.92,113.97,113.75,113.77,92022.0,109.3819,109.43,109.2187,109.2379,92022.0
2020-08-05 11:20:00,113.75,113.84,113.66,113.7,82189.0,109.2187,109.3051,109.1323,109.1707,82189.0
2020-08-05 11:30:00,113.7,113.81,113.63,113.77,90871.0,109.1707,109.2763,109.1035,109.2379,90871.0
2020-08-05 11:40:00,113.76,113.82,113.63,113.68,185289.0,109.2283,109.2859,109.1035,109.1515,185289.0
2020-08-05 11:50:00,113.69,113.76,113.59,113.64,84005.0,109.1611,109.2283,109.0651,109.1131,84005.0
2020-08-05 12:00:00,113.64,113.74,113.61,113.71,64357.0,109.1131,109.2091,109.0843,109.1803,64357.0
2020-08-05 12:10:00,113.71,113.78,113.66,113.74,90020.0,109.1803,109.2475,109.1323,109.2091,90020.0
2020-08-05 12:20:00,113.74,113.79,113.57,113.6,124228.0,109.2091,109.2571,109.0459,109.0747,124228.0
2020-08-05 12:30:00,113.58,113.69,113.57,113.66,88315.0,109.0555,109.1611,109.0459,109.1323,88315.0
2020-08-05 12:40:00,113.66,113.68,113.58,113.59,54693.0,109.1323,109.1515,109.0555,109.0651,54693.0
2020-08-05 12:50:00,113.6,113.68,113.56,113.62,97040.0,109.0747,109.1515,109.0363,109.0939,97040.0
2020-08-05 13:00:00,113.65,113.71,113.6,113.69,50209.0,109.1227,109.1803,109.0747,109.1611,50209.0
2020-08-05 13:10:00,113.67,113.77,113.66,113.75,49546.0,109.1419,109.2379,109.1323,109.2187,49546.0
2020-08-05 13:20:00,113.75,113.75,113.67,113.69,50698.0,109.2187,109.2187,109.1419,109.1611,50698.0
2020-08-05 13:30:00,113.7,113.76,113.64,113.72,56816.0,109.1707,109.2283,109.1131,109.1899,56816.0
2020-08-05 13:40:00,113.72,113.74,113.61,113.62,57396.0,109.1899,109.2091,109.0843,109.0939,57396.0
2020-08-05 13:50:00,113.62,113.73,113.62,113.72,23569.0,109.0939,109.1995,109.0939,109.1899,23569.0
2020-08-05 14:00:00,113.71,113.8,113.71,113.74,81940.0,109.1803,109.2667,109.1803,109.2091,81940.0
2020-08-05 14:10:00,113.74,113.76,113.65,113.69,65204.0,109.2091,109.2283,109.1227,109.1611,65204.0
2020-08-05 14:20:00,113.68,113.75,113.67,113.75,35094.0,109.1515,109.2187,109.1419,109.2187,35094.0
2020-08-05 14:30:00,113.75,113.85,113.74,113.81,49169.0,109.2187,109.3147,109.2091,109.2763,49169.0
2020-08-05 14:40:00,113.81,113.88,113.76,113.76,78130.0,109.2763,109.3435,109.2283,109.2283,78130.0
2020-08-05 14:50:00,113.75,113.75,113.63,113.73,76987.0,109.2187,109.2187,109.1035,109.1995,76987.0
2020-08-05 15:00:00,113.73,113.78,113.6,113.6,75321.0,109.1995,109.2475,109.0747,109.0747,75321.0
2020-08-05 15:10:00,113.6,113.7,113.59,113.67,84005.0,109.0747,109.1707,109.0651,109.1419,84005.0
2020-08-05 15:20:00,113.68,113.7,113.6,113.61,68149.0,109.1515,109.1707,109.0747,109.0843,68149.0
2020-08-05 15:30:00,113.62,113.79,113.58,113.68,139249.0,109.0939,109.2571,109.0555,109.1515,139249.0
2020-08-05 15:40:00,113.68,113.68,113.43,113.43,275298.0,109.1515,109.1515,108.9115,108.9115,275298.0
2020-08-05 15:50:00,113.43,113.85,113.3,113.81,1042129.0,108.9115,109.3147,108.7866,109.2763,1042129.0
2020-08-06 09:30:00,113.77,113.93,113.58,113.68,433993.0,109.2379,109.3915,109.0555,109.1515,433993.0
2020-08-06 09:40:00,113.68,113.84,113.61,113.69,283958.0,109.1515,109.3051,109.0843,109.1611,283958.0
2020-08-06 09:50:00,113.7,114.07,113.57,114.04,207941.0,109.1707,109.526,109.0459,109.4972,207941.0
2020-08-06 10:00:00,114.04,114.14,113.95,114.06,161500.0,109.4972,109.5932,109.4108,109.5164,161500.0
2020-08-06 10:10:00,114.07,114.27,114.04,114.16,149186.0,109.526,109.718,109.4972,109.6124,149186.0
2020-08-06 10:20:00,114.15,114.32,114.1,114.11,68382.0,109.6028,109.766,109.5548,109.5644,68382.0
2020-08-06 10:30:00,114.12,114.16,114.01,114.01,102623.0,109.574,109.6124,109.4684,109.4684,102623.0
2020-08-06 10:40:00,114.01,114.03,113.58,113.65,105002.0,109.4684,109.4876,109.0555,109.1227,105002.0
2020-08-06 10:50:00,113.64,113.82,113.51,113.79,115889.0,109.1131,109.2859,108.9883,109.2571,115889.0
2020-08-06 11:00:00,113.78,113.99,113.72,113.93,97368.0,109.2475,109.4492,109.1899,109.3915,97368.0
2020-08-06 11:10:00,113.94,113.98,113.84,113.96,76118.0,109.4012,109.4396,109.3051,109.4204,76118.0
2020-08-06 11:20:00,113.98,114.12,113.8,113.81,117243.0,109.4396,109.574,109.2667,109.2763,117243.0
2020-08-06 11:30:00,113.81,114.0,113.79,113.88,86074.0,109.2763,109.4588,109.2571,109.3435,86074.0
2020-08-06 11:40:00,113.88,114.05,113.8,113.93,175362.0,109.3435,109.5068,109.2667,109.3915,175362.0
2020-08-06 11:50:00,113.95,114.0,113.86,113.95,93900.0,109.4108,109.4588,109.3243,109.4108,93900.0
2020-08-06 12:00:00,113.95,114.11,113.92,114.08,51509.0,109.4108,109.5644,109.3819,109.5356,51509.0
2020-08-06 12:10:00,114.07,114.13,114.01,114.1,72207.0,109.526,109.5836,109.4684,109.5548,72207.0
2020-08-06 12:20:00,114.12,114.24,114.11,114.13,55941.0,109.574,109.6892,109.5644,109.5836,55941.0
2020-08-06 12:30:00,114.12,114.19,114.03,114.13,61898.0,109.574,109.6412,109.4876,109.5836,61898.0
2020-08-06 12:40:00,114.13,114.24,114.08,114.23,32464.0,109.5836,109.6892,109.5356,109.6796,32464.0
2020-08-06 12:50:00,114.25,114.4,114.24,114.39,117848.0,109.6988,109.8428,109.6892,109.8332,117848.0
2020-08-06 13:00:00,114.38,114.38,114.25,114.3,41046.0,109.8236,109.8236,109.6988,109.7468,41046.0
2020-08-06 13:10:00,114.3,114.4,114.29,114.34,45724.0,109.7468,109.8428,109.7372,109.7852,45724.0
2020-08-06 13:20:00,114.35,114.51,114.34,114.45,122803.0,109.7948,109.9484,109.7852,109.8908,122803.0
2020-08-06 13:30:00,114.46,114.53,114.41,114.47,64524.0,109.9004,109.9676,109.8524,109.91,64524.0
2020-08-06 13:40:00,114.48,114.55,114.4,114.55,91637.0,109.9196,109.9869,109.8428,109.9869,91637.0
2020-08-06 13:50:00,114.55,114.7,114.52,114.64,89819.0,109.9869,110.1309,109.958,110.0733,89819.0
2020-08-06 14:00:00,114.64,114.9,114.63,114.89,199393.0,110.0733,110.3229,110.0637,110.3133,199393.0
2020-08-06 14:10:00,114.9,114.92,114.83,114.89,70669.0,110.3229,110.3421,110.2557,110.3133,70669.0
2020-08-06 14:20:00,114.89,115.07,114.89,115.03,96167.0,110.3133,110.4861,110.3133,110.4477,96167.0
2020-08-06 14:30:00,115.03,115.18,115.03,115.16,93521.0,110.4477,110.5918,110.4477,110.5726,93521.0
2020-08-06 14:40:00,115.16,115.25,115.12,115.16,108062.0,110.5726,110.659,110.5341,110.5726,108062.0
2020-08-06 14:50:00,115.17,115.37,115.17,115.29,136864.0,110.5822,110.7742,110.5822,110.6974,136864.0
2020-08-06 15:00:00,115.29,115.35,115.2,115.28,167315.0,110.6974,110.755,110.611,110.6878,167315.0
2020-08-06 15:10:00,115.27,115.55,115.27,115.53,128167.0,110.6782,110.947,110.6782,110.9278,128167.0
2020-08-06 15:20:00,115.54,115.57,115.25,115.39,236295.0,110.9374,110.9662,110.659,110.7934,236295.0
2020-08-06 15:30:00,115.4,115.45,115.16,115.29,224698.0,110.803,110.851,110.5726,110.6974,224698.0
2020-08-06 15:40:00,115.28,115.31,115.14,115.17,356621.0,110.6878,110.7166,110.5533,110.5822,356621.0
2020-08-06 15:50:00,115.16,115.51,115.13,115.49,1363861.0,110.5726,110.9086,110.5437,110.8894,1363861.0
2020-08-07 09:30:00,114.96,115.0,114.62,114.63,303722.0,110.3805,110.4189,110.0541,110.0637,303722.0
2020-08-07 09:40:00,114.63,115.01,114.52,114.92,218962.0,110.0637,110.4285,109.958,110.3421,218962.0
2020-08-07 09:50:00,114.93,114.96,114.77,114.9,227377.0,110.3517,110.3805,110.1981,110.3229,227377.0
2020-08-07 10:00:00,114.9,114.93,114.53,114.73,138609.0,110.3229,110.3517,109.9676,110.1597,138609.0
2020-08-07 10:10:00,114.72,114.87,114.47,114.49,148894.0,110.1501,110.2941,109.91,109.9292,148894.0
2020-08-07 10:20:00,114.5,114.56,114.29,114.55,134975.0,109.9388,109.9965,109.7372,109.9869,134975.0
2020-08-07 10:30:00,114.55,114.81,114.55,114.68,139846.0,109.9869,110.2365,109.9869,110.1117,139846.0
2020-08-07 10:40:00,114.68,114.75,114.59,114.75,91218.0,110.1117,110.1789,110.0253,110.1789,91218.0
2020-08-07 10:50:00,114.74,114.92,114.67,114.9,137124.0,110.1693,110.3421,110.1021,110.3229,137124.0
2020-08-07 11:00:00,114.89,114.94,114.7,114.82,134215.0,110.3133,110.3613,110.1309,110.2461,134215.0
2020-08-07 11:10:00,114.83,114.88,114.48,114.5,114196.0,110.2557,110.3037,109.9196,109.9388,114196.0
2020-08-07 11:20:00,114.5,114.62,114.35,114.38,67331.0,109.9388,110.0541,109.7948,109.8236,67331.0
2020-08-07 11:30:00,114.38,114.58,114.38,114.51,107541.0,109.8236,110.0157,109.8236,109.9484,107541.0
2020-08-07 11:40:00,114.5,114.57,114.46,114.5,52548.0,109.9388,110.0061,109.9004,109.9388,52548.0
2020-08-07 11:50:00,114.5,114.5,114.14,114.15,64340.0,109.9388,109.9388,109.5932,109.6028,64340.0
2020-08-07 12:00:00,114.14,114.22,114.02,114.1,108340.0,109.5932,109.67,109.478,109.5548,108340.0
2020-08-07 12:10:00,114.11,114.29,114.11,114.24,75824.0,109.5644,109.7372,109.5644,109.6892,75824.0
2020-08-07 12:20:00,114.23,114.34,114.2,114.3,88141.0,109.6796,109.7852,109.6508,109.7468,88141.0
2020-08-07 12:30:00,114.3,114.34,114.18,114.27,93693.0,109.7468,109.7852,109.6316,109.718,93693.0
2020-08-07 12:40:00,114.27,114.28,113.87,113.88,151771.0,109.718,109.7276,109.3339,109.3435,151771.0
2020-08-07 12:50:00,113.88,113.99,113.7,113.7,165138.0,109.3435,109.4492,109.1707,109.1707,165138.0
2020-08-07 13:00:00,113.69,113.71,113.38,113.42,143279.0,109.1611,109.1803,108.8635,108.9019,143279.0
2020-08-07 13:10:00,113.39,113.44,113.13,113.23,197824.0,108.8731,108.9211,108.6234,108.7194,197824.0
2020-08-07 13:20:00,113.21,113.46,113.15,113.44,98510.0,108.7002,108.9403,108.6426,108.9211,98510.0
2020-08-07 13:30:00,113.43,113.71,113.36,113.68,90222.0,108.9115,109.1803,108.8443,109.1515,90222.0
2020-08-07 13:40:00,113.67,113.69,113.23,113.23,126445.0,109.1419,109.1611,108.7194,108.7194,126445.0
2020-08-07 13:50:00,113.26,113.35,113.15,113.21,148324.0,108.7482,108.8347,108.6426,108.7002,148324.0
2020-08-07 14:00:00,113.23,113.5,113.12,113.19,218458.0,108.7194,108.9787,108.6138,108.681,218458.0
2020-08-07 14:10:00,113.18,113.42,113.15,113.15,102010.0,108.6714,108.9019,108.6426,108.6426,102010.0
2020-08-07 14:20:00,113.16,113.24,112.84,112.96,180250.0,108.6522,108.729,108.345,108.4602,180250.0
2020-08-07 14:30:00,112.97,113.25,112.89,113.2,240876.0,108.4698,108.7386,108.393,108.6906,240876.0
2020-08-07 14:40:00,113.21,113.34,113.03,113.25,128928.0,108.7002,108.8251,108.5274,108.7386,128928.0
2020-08-07 14:50:00,113.25,113.4,113.17,113.37,159511.0,108.7386,108.8827,108.6618,108.8539,159511.0
2020-08-07 15:00:00,113.37,113.7,113.35,113.65,170872.0,108.8539,109.1707,108.8347,109.1227,170872.0
2020-08-07 15:10:00,113.65,113.68,113.28,113.53,387585.0,109.1227,109.1515,108.7674,109.0075,387585.0
2020-08-07 15:20:00,113.53,113.7,113.37,113.41,140232.0,109.0075,109.1707,108.8539,108.8923,140232.0
2020-08-07 15:30:00,113.4,113.63,113.36,113.63,174744.0,108.8827,109.1035,108.8443,109.1035,174744.0
2020-08-07 15:40:00,113.62,113.93,113.56,113.88,334778.0,109.0939,109.3915,109.0363,109.3435,334778.0
2020-08-07 15:50:00,113.88,113.91,113.6,113.75,814150.0,109.3435,109.3723,109.0747,109.2187,814150.0
2020-08-10 09:30:00,113.96,114.13,113.76,114.04,372155.0,109.4204,109.5836,109.2283,109.4972,372155.0
2020-08-10 09:40:00,114.06,114.15,113.83,113.84,157748.0,109.5164,109.6028,109.2955,109.3051,157748.0
2020-08-10 09:50:00,113.85,113.92,113.23,113.42,254968.0,109.3147,109.3819,108.7194,108.9019,254968.0
2020-08-10 10:00:00,113.42,113.51,113.24,113.36,181551.0,108.9019,108.9883,108.729,108.8443,181551.0
2020-08-10 10:10:00,113.36,113.52,113.29,113.42,115509.0,108.8443,108.9979,108.777,108.9019,115509.0
2020-08-10 10:20:00,113.43,113.43,113.1,113.28,114135.0,108.9115,108.9115,108.5946,108.7674,114135.0
2020-08-10 10:30:00,113.28,113.31,113.03,113.04,105747.0,108.7674,108.7962,108.5274,108.537,105747.0
2020-08-10 10:40:00,113.03,113.1,112.43,112.49,191796.0,108.5274,108.5946,107.9513,108.0089,191796.0
2020-08-10 10:50:00,112.48,112.54,112.07,112.08,278651.0,107.9993,108.0569,107.6056,107.6152,278651.0
2020-08-10 11:00:00,112.06,112.5,111.88,112.5,254199.0,107.596,108.0185,107.4232,108.0185,254199.0
2020-08-10 11:10:00,112.5,112.7,112.45,112.6,245875.0,108.0185,108.2105,107.9705,108.1145,245875.0
2020-08-10 11:20:00,112.61,112.89,112.53,112.84,145509.0,108.1241,108.393,108.0473,108.345,145509.0
2020-08-10 11:30:00,112.85,112.96,112.76,112.86,127187.0,108.3546,108.4602,108.2682,108.3642,127187.0
2020-08-10 11:40:00,112.86,112.87,112.56,112.75,142228.0,108.3642,108.3738,108.0761,108.2586,142228.0
2020-08-10 11:50:00,112.76,113.07,112.75,112.95,145365.0,108.2682,108.5658,108.2586,108.4506,145365.0
2020-08-10 12:00:00,112.95,113.14,112.94,113.08,90107.0,108.4506,108.633,108.441,108.5754,90107.0
2020-08-10 12:10:00,113.08,113.1,112.95,113.05,53775.0,108.5754,108.5946,108.4506,108.5466,53775.0
2020-08-10 12:20:00,113.05,113.11,112.8,112.82,206091.0,108.5466,108.6042,108.3066,108.3258,206091.0
2020-08-10 12:30:00,112.82,113.03,112.76,113.01,73515.0,108.3258,108.5274,108.2682,108.5082,73515.0
2020-08-10 12:40:00,113.01,113.4,112.99,113.38,112579.0,108.5082,108.8827,108.489,108.8635,112579.0
2020-08-10 12:50:00,113.39,113.56,113.34,113.44,93591.0,108.8731,109.0363,108.8251,108.9211,93591.0
2020-08-10 13:00:00,113.44,113.65,113.39,113.64,132498.0,108.9211,109.1227,108.8731,109.1131,132498.0
2020-08-10 13:10:00,113.65,113.66,113.46,113.58,67124.0,109.1227,109.1323,108.9403,109.0555,67124.0
2020-08-10 13:20:00,113.57,113.64,113.48,113.57,49447.0,109.0459,109.1131,108.9595,109.0459,49447.0
2020-08-10 13:30:00,113.58,113.6,113.39,113.46,59023.0,109.0555,109.0747,108.8731,108.9403,59023.0
2020-08-10 13:40:00,113.45,113.46,113.22,113.24,36590.0,108.9307,108.9403,108.7098,108.729,36590.0
2020-08-10 13:50:00,113.27,113.37,113.19,113.28,36156.0,108.7578,108.8539,108.681,108.7674,36156.0
2020-08-10 14:00:00,113.3,113.49,113.23,113.32,116334.0,108.7866,108.9691,108.7194,108.8058,116334.0
2020-08-10 14:10:00,113.32,113.34,113.19,113.23,61788.0,108.8058,108.8251,108.681,108.7194,61788.0
2020-08-10 14:20:00,113.25,113.34,113.19,113.32,69619.0,108.7386,108.8251,108.681,108.8058,69619.0
2020-08-10 14:30:00,113.31,113.36,113.2,113.2,53572.0,108.7962,108.8443,108.6906,108.6906,53572.0
2020-08-10 14:40:00,113.2,113.27,113.01,113.08,46093.0,108.6906,108.7578,108.5082,108.5754,46093.0
2020-08-10 14:50:00,113.07,113.43,113.07,113.39,90329.0,108.5658,108.9115,108.5658,108.8731,90329.0
2020-08-10 15:00:00,113.39,113.53,113.33,113.37,110138.0,108.8731,109.0075,108.8155,108.8539,110138.0
2020-08-10 15:10:00,113.39,113.42,113.23,113.32,106623.0,108.8731,108.9019,108.7194,108.8058,106623.0
2020-08-10 15:20:00,113.32,113.43,113.09,113.15,141977.0,108.8058,108.9115,108.585,108.6426,141977.0
2020-08-10 15:30:00,113.14,113.3,113.13,113.17,184125.0,108.633,108.7866,108.6234,108.6618,184125.0
2020-08-10 15:40:00,113.2,113.26,113.08,113.1,204594.0,108.6906,108.7482,108.5754,108.5946,204594.0
2020-08-10 15:50:00,113.1,113.43,113.06,113.42,1400224.0,108.5946,108.9115,108.5562,108.9019,1400224.0
2020-08-11 09:30:00,113.05,113.12,112.23,112.8,541857.0,108.5466,108.6138,107.7593,108.3066,541857.0
2020-08-11 09:40:00,112.81,113.18,112.63,113.02,415745.0,108.3162,108.6714,108.1433,108.5178,415745.0
2020-08-11 09:50:00,113.04,113.09,112.6,112.71,305124.0,108.537,108.585,108.1145,108.2201,305124.0
2020-08-11 10:00:00,112.71,112.78,112.16,112.31,405677.0,108.2201,108.2874,107.6921,107.8361,405677.0
2020-08-11 10:10:00,112.34,112.79,112.33,112.78,453417.0,107.8649,108.297,107.8553,108.2874,453417.0
2020-08-11 10:20:00,112.78,112.82,112.59,112.75,133880.0,108.2874,108.3258,108.1049,108.2586,133880.0
2020-08-11 10:30:00,112.76,112.86,112.44,112.86,102643.0,108.2682,108.3642,107.9609,108.3642,102643.0
2020-08-11 10:40:00,112.86,112.86,112.68,112.71,73121.0,108.3642,108.3642,108.1913,108.2201,73121.0
2020-08-11 10:50:00,112.74,112.9,112.65,112.78,88220.0,108.249,108.4026,108.1625,108.2874,88220.0
2020-08-11 11:00:00,112.81,113.21,112.8,113.21,83266.0,108.3162,108.7002,108.3066,108.7002,83266.0
2020-08-11 11:10:00,113.21,113.3,113.13,113.17,137732.0,108.7002,108.7866,108.6234,108.6618,137732.0
2020-08-11 11:20:00,113.18,113.34,113.16,113.24,180017.0,108.6714,108.8251,108.6522,108.729,180017.0
2020-08-11 11:30:00,113.24,113.26,112.99,113.09,73236.0,108.729,108.7482,108.489,108.585,73236.0
2020-08-11 11:40:00,113.08,113.13,112.94,113.02,63772.0,108.5754,108.6234,108.441,108.5178,63772.0
2020-08-11 11:50:00,113.03,113.05,112.78,112.88,105130.0,108.5274,108.5466,108.2874,108.3834,105130.0
2020-08-11 12:00:00,112.89,113.05,112.77,113.05,193316.0,108.393,108.5466,108.2778,108.5466,193316.0
2020-08-11 12:10:00,113.05,113.33,112.99,113.27,106906.0,108.5466,108.8155,108.489,108.7578,106906.0
2020-08-11 12:20:00,113.25,113.43,113.17,113.33,86268.0,108.7386,108.9115,108.6618,108.8155,86268.0
2020-08-11 12:30:00,113.32,113.37,113.21,113.36,82052.0,108.8058,108.8539,108.7002,108.8443,82052.0
2020-08-11 12:40:00,113.36,113.53,113.33,113.41,119269.0,108.8443,109.0075,108.8155,108.8923,119269.0
2020-08-11 12:50:00,113.42,113.43,113.28,113.34,126830.0,108.9019,108.9115,108.7674,108.8251,126830.0
2020-08-11 13:00:00,113.34,113.4,113.22,113.35,57767.0,108.8251,108.8827,108.7098,108.8347,57767.0
2020-08-11 13:10:00,113.34,113.37,113.16,113.24,78381.0,108.8251,108.8539,108.6522,108.729,78381.0
2020-08-11 13:20:00,113.24,113.46,113.14,113.44,125782.0,108.729,108.9403,108.633,108.9211,125782.0
2020-08-11 13:30:00,113.44,113.45,113.24,113.27,136824.0,108.9211,108.9307,108.729,108.7578,136824.0
2020-08-11 13:40:00,113.27,113.3,113.1,113.11,95453.0,108.7578,108.7866,108.5946,108.6042,95453.0
2020-08-11 13:50:00,113.1,113.31,113.08,113.27,114948.0,108.5946,108.7962,108.5754,108.7578,114948.0
2020-08-11 14:00:00,113.28,113.37,113.25,113.33,62753.0,108.7674,108.8539,108.7386,108.8155,62753.0
2020-08-11 14:10:00,113.33,113.35,112.84,112.98,95471.0,108.8155,108.8347,108.345,108.4794,95471.0
2020-08-11 14:20:00,112.97,113.04,112.8,112.83,120542.0,108.4698,108.537,108.3066,108.3354,120542.0
2020-08-11 14:30:00,112.82,112.94,112.67,112.76,214852.0,108.3258,108.441,108.1817,108.2682,214852.0
2020-08-11 14:40:00,112.75,112.96,112.74,112.84,224575.0,108.2586,108.4602,108.249,108.345,224575.0
2020-08-11 14:50:00,112.85,112.96,112.75,112.93,92367.0,108.3546,108.4602,108.2586,108.4314,92367.0
2020-08-11 15:00:00,112.94,113.0,112.55,112.55,182662.0,108.441,108.4986,108.0665,108.0665,182662.0
2020-08-11 15:10:00,112.54,112.77,111.85,111.99,542548.0,108.0569,108.2778,107.3944,107.5288,542548.0
2020-08-11 15:20:00,112.0,112.34,111.89,112.31,357223.0,107.5384,107.8649,107.4328,107.8361,357223.0
2020-08-11 15:30:00,112.29,112.29,111.71,111.93,278267.0,107.8169,107.8169,107.26,107.4712,278267.0
2020-08-11 15:40:00,111.93,112.02,111.49,111.61,612029.0,107.4712,107.5576,107.0487,107.164,612029.0
2020-08-11 15:50:00,111.6,111.61,111.15,111.4,1032188.0,107.1544,107.164,106.7223,106.9623,1032188.0
2020-08-12 09:30:00,112.28,112.68,112.21,112.36,425830.0,107.8073,108.1913,107.7401,107.8841,425830.0
2020-08-12 09:40:00,112.36,112.57,112.14,112.56,280672.0,107.8841,108.0857,107.6729,108.0761,280672.0
2020-08-12 09:50:00,112.55,112.96,112.43,112.95,362341.0,108.0665,108.4602,107.9513,108.4506,362341.0
2020-08-12 10:00:00,112.98,113.05,112.82,112.83,219898.0,108.4794,108.5466,108.3258,108.3354,219898.0
2020-08-12 10:10:00,112.82,113.04,112.73,112.92,119260.0,108.3258,108.537,108.2394,108.4218,119260.0
2020-08-12 10:20:00,112.92,113.33,112.92,113.25,118015.0,108.4218,108.8155,108.4218,108.7386,118015.0
2020-08-12 10:30:00,113.26,113.35,113.24,113.24,138484.0,108.7482,108.8347,108.729,108.729,138484.0
2020-08-12 10:40:00,113.24,113.36,113.12,113.15,105252.0,108.729,108.8443,108.6138,108.6426,105252.0
2020-08-12 10:50:00,113.16,113.52,113.16,113.4,111380.0,108.6522,108.9979,108.6522,108.8827,111380.0
2020-08-12 11:00:00,113.4,113.48,113.27,113.41,108867.0,108.8827,108.9595,108.7578,108.8923,108867.0
2020-08-12 11:10:00,113.42,113.57,113.37,113.56,92591.0,108.9019,109.0459,108.8539,109.0363,92591.0
2020-08-12 11:20:00,113.56,113.61,113.47,113.54,80718.0,109.0363,109.0843,108.9499,109.0171,80718.0
2020-08-12 11:30:00,113.54,113.64,113.48,113.58,89515.0,109.0171,109.1131,108.9595,109.0555,89515.0
2020-08-12 11:40:00,113.59,113.75,113.57,113.67,95950.0,109.0651,109.2187,109.0459,109.1419,95950.0
2020-08-12 11:50:00,113.68,113.8,113.61,113.76,76219.0,109.1515,109.2667,109.0843,109.2283,76219.0
2020-08-12 12:00:00,113.76,113.98,113.75,113.97,141597.0,109.2283,109.4396,109.2187,109.43,141597.0
2020-08-12 12:10:00,113.96,114.03,113.9,113.94,95986.0,109.4204,109.4876,109.3627,109.4012,95986.0
2020-08-12 12:20:00,113.93,114.12,113.93,114.06,68654.0,109.3915,109.574,109.3915,109.5164,68654.0
2020-08-12 12:30:00,114.07,114.09,113.98,114.08,72717.0,109.526,109.5452,109.4396,109.5356,72717.0
2020-08-12 12:40:00,114.1,114.11,113.89,113.9,70041.0,109.5548,109.5644,109.3531,109.3627,70041.0
2020-08-12 12:50:00,113.9,113.94,113.68,113.72,104261.0,109.3627,109.4012,109.1515,109.1899,104261.0
2020-08-12 13:00:00,113.72,113.86,113.69,113.7,116439.0,109.1899,109.3243,109.1611,109.1707,116439.0
2020-08-12 13:10:00,113.7,113.84,113.58,113.63,117541.0,109.1707,109.3051,109.0555,109.1035,117541.0
2020-08-12 13:20:00,113.65,113.71,113.49,113.53,119523.0,109.1227,109.1803,108.9691,109.0075,119523.0
2020-08-12 13:30:00,113.54,113.8,113.54,113.79,138851.0,109.0171,109.2667,109.0171,109.2571,138851.0
2020-08-12 13:40:00,113.8,113.99,113.77,113.96,125784.0,109.2667,109.4492,109.2379,109.4204,125784.0
2020-08-12 13:50:00,113.96,114.16,113.94,114.14,157274.0,109.4204,109.6124,109.4012,109.5932,157274.0
2020-08-12 14:00:00,114.13,114.21,114.03,114.05,196393.0,109.5836,109.6604,109.4876,109.5068,196393.0
2020-08-12 14:10:00,114.06,114.14,114.02,114.03,107197.0,109.5164,109.5932,109.478,109.4876,107197.0
2020-08-12 14:20:00,114.03,114.14,114.02,114.03,123860.0,109.4876,109.5932,109.478,109.4876,123860.0
2020-08-12 14:30:00,114.02,114.08,113.92,113.93,151843.0,109.478,109.5356,109.3819,109.3915,151843.0
2020-08-12 14:40:00,113.92,114.02,113.92,113.99,122477.0,109.3819,109.478,109.3819,109.4492,122477.0
2020-08-12 14:50:00,113.98,114.03,113.82,113.94,163305.0,109.4396,109.4876,109.2859,109.4012,163305.0
2020-08-12 15:00:00,113.95,114.02,113.9,113.9,134873.0,109.4108,109.478,109.3627,109.3627,134873.0
2020-08-12 15:10:00,113.91,114.15,113.89,114.15,249638.0,109.3723,109.6028,109.3531,109.6028,249638.0
2020-08-12 15:20:00,114.15,114.17,114.0,114.01,282596.0,109.6028,109.622,109.4588,109.4684,282596.0
2020-08-12 15:30:00,114.02,114.05,113.65,113.9,303687.0,109.478,109.5068,109.1227,109.3627,303687.0
2020-08-12 15:40:00,113.89,114.01,113.84,113.9,207615.0,109.3531,109.4684,109.3051,109.3627,207615.0
2020-08-12 15:50:00,113.89,114.04,113.77,113.9,617876.0,109.3531,109.4972,109.2379,109.3627,617876.0
2020-08-13 09:30:00,114.03,114.53,113.88,114.5,308247.0,109.4876,109.9676,109.3435,109.9388,308247.0
2020-08-13 09:40:00,114.55,114.61,114.13,114.18,261836.0,109.9869,110.0445,109.5836,109.6316,261836.0
2020-08-13 09:50:00,114.18,114.36,114.02,114.36,146774.0,109.6316,109.8044,109.478,109.8044,146774.0
2020-08-13 10:00:00,114.36,114.36,114.12,114.14,155987.0,109.8044,109.8044,109.574,109.5932,155987.0
2020-08-13 10:10:00,114.17,114.17,113.8,113.93,103521.0,109.622,109.622,109.2667,109.3915,103521.0
2020-08-13 10:20:00,113.96,114.34,113.96,114.3,78664.0,109.4204,109.7852,109.4204,109.7468,78664.0
2020-08-13 10:30:00,114.3,114.43,114.27,114.37,74313.0,109.7468,109.8716,109.718,109.814,74313.0
2020-08-13 10:40:00,114.34,114.55,114.31,114.54,73807.0,109.7852,109.9869,109.7564,109.9772,73807.0
2020-08-13 10:50:00,114.55,114.59,114.36,114.49,63017.0,109.9869,110.0253,109.8044,109.9292,63017.0
2020-08-13 11:00:00,114.5,114.73,114.49,114.69,86041.0,109.9388,110.1597,109.9292,110.1213,86041.0
2020-08-13 11:10:00,114.68,114.74,114.58,114.67,99652.0,110.1117,110.1693,110.0157,110.1021,99652.0
2020-08-13 11:20:00,114.66,114.67,114.49,114.55,79668.0,110.0925,110.1021,109.9292,109.9869,79668.0
2020-08-13 11:30:00,114.57,114.57,114.37,114.48,74955.0,110.0061,110.0061,109.814,109.9196,74955.0
2020-08-13 11:40:00,114.47,114.53,114.35,114.46,53043.0,109.91,109.9676,109.7948,109.9004,53043.0
2020-08-13 11:50:00,114.47,114.59,114.46,114.52,71487.0,109.91,110.0253,109.9004,109.958,71487.0
2020-08-13 12:00:00,114.54,114.72,114.53,114.63,57994.0,109.9772,110.1501,109.9676,110.0637,57994.0
2020-08-13 12:10:00,114.63,114.74,114.58,114.71,56417.0,110.0637,110.1693,110.0157,110.1405,56417.0
2020-08-13 12:20:00,114.7,114.76,114.66,114.68,76997.0,110.1309,110.1885,110.0925,110.1117,76997.0
2020-08-13 12:30:00,114.68,114.79,114.67,114.74,63973.0,110.1117,110.2173,110.1021,110.1693,63973.0
2020-08-13 12:40:00,114.77,114.86,114.73,114.8,102053.0,110.1981,110.2845,110.1597,110.2269,102053.0
2020-08-13 12:50:00,114.79,114.86,114.71,114.84,51463.0,110.2173,110.2845,110.1405,110.2653,51463.0
2020-08-13 13:00:00,114.84,114.91,114.64,114.65,93622.0,110.2653,110.3325,110.0733,110.0829,93622.0
2020-08-13 13:10:00,114.65,114.73,114.52,114.55,71901.0,110.0829,110.1597,109.958,109.9869,71901.0
2020-08-13 13:20:00,114.56,114.57,114.22,114.31,77383.0,109.9965,110.0061,109.67,109.7564,77383.0
2020-08-13 13:30:00,114.31,114.38,114.07,114.22,181923.0,109.7564,109.8236,109.526,109.67,181923.0
2020-08-13 13:40:00,114.22,114.44,114.17,114.4,61170.0,109.67,109.8812,109.622,109.8428,61170.0
2020-08-13 13:50:00,114.4,114.46,114.31,114.32,113734.0,109.8428,109.9004,109.7564,109.766,113734.0
2020-08-13 14:00:00,114.35,114.39,114.06,114.16,97152.0,109.7948,109.8332,109.5164,109.6124,97152.0
2020-08-13 14:10:00,114.15,114.16,113.89,113.91,101705.0,109.6028,109.6124,109.3531,109.3723,101705.0
2020-08-13 14:20:00,113.9,113.99,113.66,113.96,219592.0,109.3627,109.4492,109.1323,109.4204,219592.0
2020-08-13 14:30:00,113.95,114.03,113.68,113.77,173883.0,109.4108,109.4876,109.1515,109.2379,173883.0
2020-08-13 14:40:00,113.78,114.07,113.74,113.89,214347.0,109.2475,109.526,109.2091,109.3531,214347.0
2020-08-13 14:50:00,113.9,113.91,113.55,113.76,297522.0,109.3627,109.3723,109.0267,109.2283,297522.0
2020-08-13 15:00:00,113.77,113.92,113.67,113.76,161386.0,109.2379,109.3819,109.1419,109.2283,161386.0
2020-08-13 15:10:00,113.73,114.01,113.68,113.96,182037.0,109.1995,109.4684,109.1515,109.4204,182037.0
2020-08-13 15:20:00,113.96,114.13,113.94,114.1,159614.0,109.4204,109.5836,109.4012,109.5548,159614.0
2020-08-13 15:30:00,114.11,114.25,114.03,114.05,177008.0,109.5644,109.6988,109.4876,109.5068,177008.0
2020-08-13 15:40:00,114.05,114.13,113.91,113.98,169109.0,109.5068,109.5836,109.3723,109.4396,169109.0
2020-08-13 15:50:00,113.98,114.12,113.91,113.98,405407.0,109.4396,109.574,109.3723,109.4396,405407.0
2020-08-14 09:30:00,114.01,114.21,113.72,114.14,248667.0,109.4684,109.6604,109.1899,109.5932,248667.0
2020-08-14 09:40:00,114.12,114.2,113.55,113.58,188462.0,109.574,109.6508,109.0267,109.0555,188462.0
2020-08-14 09:50:00,113.58,113.93,113.5,113.85,142552.0,109.0555,109.3915,108.9787,109.3147,142552.0
2020-08-14 10:00:00,113.85,114.0,113.74,113.77,99184.0,109.3147,109.4588,109.2091,109.2379,99184.0
2020-08-14 10:10:00,113.8,113.88,113.41,113.43,132694.0,109.2667,109.3435,108.8923,108.9115,132694.0
2020-08-14 10:20:00,113.47,113.58,113.3,113.32,136444.0,108.9499,109.0555,108.7866,108.8058,136444.0
2020-08-14 10:30:00,113.32,113.55,113.25,113.52,93100.0,108.8058,109.0267,108.7386,108.9979,93100.0
2020-08-14 10:40:00,113.53,113.71,113.52,113.67,55189.0,109.0075,109.1803,108.9979,109.1419,55189.0
2020-08-14 10:50:00,113.66,113.76,113.38,113.39,53822.0,109.1323,109.2283,108.8635,108.8731,53822.0
2020-08-14 11:00:00,113.38,113.53,113.26,113.52,93312.0,108.8635,109.0075,108.7482,108.9979,93312.0
2020-08-14 11:10:00,113.51,113.59,113.39,113.43,47623.0,108.9883,109.0651,108.8731,108.9115,47623.0
2020-08-14 11:20:00,113.46,113.7,113.41,113.68,51567.0,108.9403,109.1707,108.8923,109.1515,51567.0
2020-08-14 11:30:00,113.69,113.85,113.64,113.73,49320.0,109.1611,109.3147,109.1131,109.1995,49320.0
2020-08-14 11:40:00,113.74,113.78,113.54,113.62,113107.0,109.2091,109.2475,109.0171,109.0939,113107.0
2020-08-14 11:50:00,113.62,113.63,113.43,113.57,49119.0,109.0939,109.1035,108.9115,109.0459,49119.0
2020-08-14 12:00:00,113.59,113.77,113.54,113.76,58083.0,109.0651,109.2379,109.0171,109.2283,58083.0
2020-08-14 12:10:00,113.77,113.82,113.63,113.69,93413.0,109.2379,109.2859,109.1035,109.1611,93413.0
2020-08-14 12:20:00,113.69,113.84,113.67,113.75,53815.0,109.1611,109.3051,109.1419,109.2187,53815.0
2020-08-14 12:30:00,113.76,114.02,113.75,113.99,44854.0,109.2283,109.478,109.2187,109.4492,44854.0
2020-08-14 12:40:00,113.99,114.07,113.95,113.99,45820.0,109.4492,109.526,109.4108,109.4492,45820.0
2020-08-14 12:50:00,114.0,114.02,113.87,113.91,52189.0,109.4588,109.478,109.3339,109.3723,52189.0
2020-08-14 13:00:00,113.9,113.95,113.73,113.76,42685.0,109.3627,109.4108,109.1995,109.2283,42685.0
2020-08-14 13:10:00,113.77,113.95,113.77,113.92,61334.0,109.2379,109.4108,109.2379,109.3819,61334.0
2020-08-14 13:20:00,113.91,113.92,113.85,113.89,36219.0,109.3723,109.3819,109.3147,109.3531,36219.0
2020-08-14 13:30:00,113.88,113.95,113.74,113.85,206803.0,109.3435,109.4108,109.2091,109.3147,206803.0
2020-08-14 13:40:00,113.84,113.88,113.74,113.77,92538.0,109.3051,109.3435,109.2091,109.2379,92538.0
2020-08-14 13:50:00,113.77,113.89,113.67,113.88,73256.0,109.2379,109.3531,109.1419,109.3435,73256.0
2020-08-14 14:00:00,113.87,113.87,113.72,113.79,104955.0,109.3339,109.3339,109.1899,109.2571,104955.0
2020-08-14 14:10:00,113.79,113.85,113.69,113.7,62712.0,109.2571,109.3147,109.1611,109.1707,62712.0
2020-08-14 14:20:00,113.7,113.75,113.58,113.73,30801.0,109.1707,109.2187,109.0555,109.1995,30801.0
2020-08-14 14:30:00,113.74,113.84,113.74,113.75,29116.0,109.2091,109.3051,109.2091,109.2187,29116.0
2020-08-14 14:40:00,113.75,113.75,113.65,113.69,27800.0,109.2187,109.2187,109.1227,109.1611,27800.0
2020-08-14 14:50:00,113.68,113.75,113.66,113.69,38082.0,109.1515,109.2187,109.1323,109.1611,38082.0
2020-08-14 15:00:00,113.68,113.78,113.58,113.67,57142.0,109.1515,109.2475,109.0555,109.1419,57142.0
2020-08-14 15:10:00,113.67,113.68,113.47,113.49,111578.0,109.1419,109.1515,108.9499,108.9691,111578.0
2020-08-14 15:20:00,113.51,113.6,113.44,113.52,54251.0,108.9883,109.0747,108.9211,108.9979,54251.0
2020-08-14 15:30:00,113.53,113.61,113.46,113.58,104344.0,109.0075,109.0843,108.9403,109.0555,104344.0
2020-08-14 15:40:00,113.57,113.62,113.48,113.5,143753.0,109.0459,109.0939,108.9595,108.9787,143753.0
2020-08-14 15:50:00,113.5,113.93,113.45,113.87,430360.0,108.9787,109.3915,108.9307,109.3339,430360.0
2020-08-17 09:30:00,114.57,114.73,114.45,114.58,299185.0,110.0061,110.1597,109.8908,110.0157,299185.0
2020-08-17 09:40:00,114.59,114.8,114.59,114.68,128268.0,110.0253,110.2269,110.0253,110.1117,128268.0
2020-08-17 09:50:00,114.69,114.87,114.69,114.83,64133.0,110.1213,110.2941,110.1213,110.2557,64133.0
2020-08-17 10:00:00,114.83,114.9,114.77,114.8,71203.0,110.2557,110.3229,110.1981,110.2269,71203.0
2020-08-17 10:10:00,114.8,114.8,114.52,114.54,71791.0,110.2269,110.2269,109.958,109.9772,71791.0
2020-08-17 10:20:00,114.53,114.64,114.5,114.61,102091.0,109.9676,110.0733,109.9388,110.0445,102091.0
2020-08-17 10:30:00,114.62,114.77,114.61,114.74,185896.0,110.0541,110.1981,110.0445,110.1693,185896.0
2020-08-17 10:40:00,114.73,114.75,114.63,114.7,85451.0,110.1597,110.1789,110.0637,110.1309,85451.0
2020-08-17 10:50:00,114.71,114.81,114.59,114.6,99851.0,110.1405,110.2365,110.0253,110.0349,99851.0
2020-08-17 11:00:00,114.59,114.6,114.44,114.56,82868.0,110.0253,110.0349,109.8812,109.9965,82868.0
2020-08-17 11:10:00,114.57,114.74,114.56,114.72,83473.0,110.0061,110.1693,109.9965,110.1501,83473.0
2020-08-17 11:20:00,114.73,114.73,114.6,114.72,149966.0,110.1597,110.1597,110.0349,110.1501,149966.0
2020-08-17 11:30:00,114.71,114.73,114.52,114.54,58753.0,110.1405,110.1597,109.958,109.9772,58753.0
2020-08-17 11:40:00,114.54,114.56,114.43,114.52,74268.0,109.9772,109.9965,109.8716,109.958,74268.0
2020-08-17 11:50:00,114.52,114.62,114.48,114.61,32496.0,109.958,110.0541,109.9196,110.0445,32496.0
2020-08-17 12:00:00,114.61,114.66,114.57,114.59,63457.0,110.0445,110.0925,110.0061,110.0253,63457.0
2020-08-17 12:10:00,114.59,114.61,114.52,114.55,50347.0,110.0253,110.0445,109.958,109.9869,50347.0
2020-08-17 12:20:00,114.54,114.65,114.51,114.59,25741.0,109.9772,110.0829,109.9484,110.0253,25741.0
2020-08-17 12:30:00,114.57,114.6,114.54,114.6,32787.0,110.0061,110.0349,109.9772,110.0349,32787.0
2020-08-17 12:40:00,114.61,114.76,114.57,114.76,64376.0,110.0445,110.1885,110.0061,110.1885,64376.0
2020-08-17 12:50:00,114.76,114.8,114.72,114.75,51187.0,110.1885,110.2269,110.1501,110.1789,51187.0
2020-08-17 13:00:00,114.76,114.85,114.73,114.84,22585.0,110.1885,110.2749,110.1597,110.2653,22585.0
2020-08-17 13:10:00,114.84,114.87,114.78,114.82,59649.0,110.2653,110.2941,110.2077,110.2461,59649.0
2020-08-17 13:20:00,114.82,114.82,114.66,114.7,37322.0,110.2461,110.2461,110.0925,110.1309,37322.0
2020-08-17 13:30:00,114.71,114.76,114.67,114.74,79877.0,110.1405,110.1885,110.1021,110.1693,79877.0
2020-08-17 13:40:00,114.73,114.76,114.71,114.75,26267.0,110.1597,110.1885,110.1405,110.1789,26267.0
2020-08-17 13:50:00,114.73,114.73,114.65,114.72,29482.0,110.1597,110.1597,110.0829,110.1501,29482.0
2020-08-17 14:00:00,114.72,114.76,114.69,114.76,43560.0,110.1501,110.1885,110.1213,110.1885,43560.0
2020-08-17 14:10:00,114.77,114.84,114.76,114.82,64051.0,110.1981,110.2653,110.1885,110.2461,64051.0
2020-08-17 14:20:00,114.81,114.9,114.77,114.82,54581.0,110.2365,110.3229,110.1981,110.2461,54581.0
2020-08-17 14:30:00,114.82,114.9,114.82,114.88,50200.0,110.2461,110.3229,110.2461,110.3037,50200.0
2020-08-17 14:40:00,114.88,114.88,114.77,114.78,29496.0,110.3037,110.3037,110.1981,110.2077,29496.0
2020-08-17 14:50:00,114.77,114.87,114.74,114.87,43733.0,110.1981,110.2941,110.1693,110.2941,43733.0
2020-08-17 15:00:00,114.88,114.88,114.69,114.71,59748.0,110.3037,110.3037,110.1213,110.1405,59748.0
2020-08-17 15:10:00,114.72,114.75,114.63,114.72,71471.0,110.1501,110.1789,110.0637,110.1501,71471.0
2020-08-17 15:20:00,114.72,114.77,114.65,114.77,86093.0,110.1501,110.1981,110.0829,110.1981,86093.0
2020-08-17 15:30:00,114.77,114.83,114.75,114.8,110856.0,110.1981,110.2557,110.1789,110.2269,110856.0
2020-08-17 15:40:00,114.8,114.87,114.78,114.81,189777.0,110.2269,110.2941,110.2077,110.2365,189777.0
2020-08-17 15:50:00,114.81,114.87,114.6,114.68,606624.0,110.2365,110.2941,110.0349,110.1117,606624.0
2020-08-18 09:30:00,114.86,115.38,114.86,115.33,245895.0,110.2845,110.7838,110.2845,110.7358,245895.0
2020-08-18 09:40:00,115.33,115.38,115.08,115.09,161375.0,110.7358,110.7838,110.4957,110.5053,161375.0
2020-08-18 09:50:00,115.09,115.13,114.54,114.74,230782.0,110.5053,110.5437,109.9772,110.1693,230782.0
2020-08-18 10:00:00,114.75,114.77,114.22,114.22,140659.0,110.1789,110.1981,109.67,109.67,140659.0
2020-08-18 10:10:00,114.24,114.62,114.17,114.59,152271.0,109.6892,110.0541,109.622,110.0253,152271.0
2020-08-18 10:20:00,114.59,114.6,114.17,114.2,172537.0,110.0253,110.0349,109.622,109.6508,172537.0
2020-08-18 10:30:00,114.18,114.44,114.1,114.39,94808.0,109.6316,109.8812,109.5548,109.8332,94808.0
2020-08-18 10:40:00,114.38,114.6,114.26,114.58,178461.0,109.8236,110.0349,109.7084,110.0157,178461.0
2020-08-18 10:50:00,114.58,114.71,114.57,114.68,92288.0,110.0157,110.1405,110.0061,110.1117,92288.0
2020-08-18 11:00:00,114.69,114.81,114.6,114.81,47149.0,110.1213,110.2365,110.0349,110.2365,47149.0
2020-08-18 11:10:00,114.81,114.83,114.73,114.78,72393.0,110.2365,110.2557,110.1597,110.2077,72393.0
2020-08-18 11:20:00,114.8,114.91,114.71,114.84,53257.0,110.2269,110.3325,110.1405,110.2653,53257.0
2020-08-18 11:30:00,114.85,114.93,114.83,114.87,39364.0,110.2749,110.3517,110.2557,110.2941,39364.0
2020-08-18 11:40:00,114.87,114.92,114.75,114.79,52338.0,110.2941,110.3421,110.1789,110.2173,52338.0
2020-08-18 11:50:00,114.78,114.93,114.77,114.86,38657.0,110.2077,110.3517,110.1981,110.2845,38657.0
2020-08-18 12:00:00,114.86,114.97,114.86,114.93,33925.0,110.2845,110.3901,110.2845,110.3517,33925.0
2020-08-18 12:10:00,114.93,114.96,114.86,114.88,55970.0,110.3517,110.3805,110.2845,110.3037,55970.0
2020-08-18 12:20:00,114.89,114.94,114.88,114.92,32649.0,110.3133,110.3613,110.3037,110.3421,32649.0
2020-08-18 12:30:00,114.92,115.06,114.92,115.0,36836.0,110.3421,110.4765,110.3421,110.4189,36836.0
2020-08-18 12:40:00,114.99,115.09,114.97,115.01,47454.0,110.4093,110.5053,110.3901,110.4285,47454.0
2020-08-18 12:50:00,115.01,115.03,114.87,114.93,57001.0,110.4285,110.4477,110.2941,110.3517,57001.0
2020-08-18 13:00:00,114.92,115.03,114.87,115.02,28916.0,110.3421,110.4477,110.2941,110.4381,28916.0
2020-08-18 13:10:00,115.01,115.05,114.99,115.02,107316.0,110.4285,110.4669,110.4093,110.4381,107316.0
2020-08-18 13:20:00,115.02,115.05,114.89,114.98,46665.0,110.4381,110.4669,110.3133,110.3997,46665.0
2020-08-18 13:30:00,114.98,115.09,114.98,115.09,36622.0,110.3997,110.5053,110.3997,110.5053,36622.0
2020-08-18 13:40:00,115.1,115.13,115.05,115.1,57599.0,110.5149,110.5437,110.4669,110.5149,57599.0
2020-08-18 13:50:00,115.11,115.11,115.0,115.0,46145.0,110.5245,110.5245,110.4189,110.4189,46145.0
2020-08-18 14:00:00,114.99,115.02,114.91,115.02,226477.0,110.4093,110.4381,110.3325,110.4381,226477.0
2020-08-18 14:10:00,115.03,115.05,114.93,115.03,68337.0,110.4477,110.4669,110.3517,110.4477,68337.0
2020-08-18 14:20:00,115.02,115.11,115.0,115.09,71419.0,110.4381,110.5245,110.4189,110.5053,71419.0
2020-08-18 14:30:00,115.09,115.13,115.04,115.06,69989.0,110.5053,110.5437,110.4573,110.4765,69989.0
2020-08-18 14:40:00,115.07,115.11,115.03,115.11,44593.0,110.4861,110.5245,110.4477,110.5245,44593.0
2020-08-18 14:50:00,115.11,115.2,115.1,115.15,105490.0,110.5245,110.611,110.5149,110.563,105490.0
2020-08-18 15:00:00,115.14,115.15,115.04,115.09,133777.0,110.5533,110.563,110.4573,110.5053,133777.0
2020-08-18 15:10:00,115.11,115.21,115.07,115.19,169875.0,110.5245,110.6206,110.4861,110.6014,169875.0
2020-08-18 15:20:00,115.19,115.23,115.07,115.16,130928.0,110.6014,110.6398,110.4861,110.5726,130928.0
2020-08-18 15:30:00,115.15,115.22,115.1,115.12,129552.0,110.563,110.6302,110.5149,110.5341,129552.0
2020-08-18 15:40:00,115.11,115.24,115.1,115.17,144641.0,110.5245,110.6494,110.5149,110.5822,144641.0
2020-08-18 15:50:00,115.17,115.17,114.98,115.1,282095.0,110.5822,110.5822,110.3997,110.5149,282095.0
2020-08-19 09:30:00,115.36,115.66,115.14,115.52,198207.0,110.7646,111.0526,110.5533,110.9182,198207.0
2020-08-19 09:40:00,115.52,115.52,115.12,115.12,169670.0,110.9182,110.9182,110.5341,110.5341,169670.0
2020-08-19 09:50:00,115.12,115.21,114.85,115.03,153366.0,110.5341,110.6206,110.2749,110.4477,153366.0
2020-08-19 10:00:00,115.03,115.27,115.0,115.21,110677.0,110.4477,110.6782,110.4189,110.6206,110677.0
2020-08-19 10:10:00,115.23,115.36,115.2,115.36,90553.0,110.6398,110.7646,110.611,110.7646,90553.0
2020-08-19 10:20:00,115.34,115.5,115.29,115.5,72260.0,110.7454,110.899,110.6974,110.899,72260.0
2020-08-19 10:30:00,115.5,115.55,115.43,115.47,98847.0,110.899,110.947,110.8318,110.8702,98847.0
2020-08-19 10:40:00,115.47,115.5,115.3,115.43,93790.0,110.8702,110.899,110.707,110.8318,93790.0
2020-08-19 10:50:00,115.43,115.5,115.33,115.43,75245.0,110.8318,110.899,110.7358,110.8318,75245.0
2020-08-19 11:00:00,115.44,115.51,115.35,115.42,128873.0,110.8414,110.9086,110.755,110.8222,128873.0
2020-08-19 11:10:00,115.44,115.46,115.28,115.4,85759.0,110.8414,110.8606,110.6878,110.803,85759.0
2020-08-19 11:20:00,115.4,115.47,115.37,115.47,90820.0,110.803,110.8702,110.7742,110.8702,90820.0
2020-08-19 11:30:00,115.46,115.62,115.44,115.6,75256.0,110.8606,111.0142,110.8414,110.995,75256.0
2020-08-19 11:40:00,115.6,115.68,115.58,115.62,47464.0,110.995,111.0718,110.9758,111.0142,47464.0
2020-08-19 11:50:00,115.61,115.73,115.57,115.72,75201.0,111.0046,111.1198,110.9662,111.1102,75201.0
2020-08-19 12:00:00,115.73,115.81,115.71,115.72,114772.0,111.1198,111.1967,111.1006,111.1102,114772.0
2020-08-19 12:10:00,115.72,115.77,115.68,115.71,120535.0,111.1102,111.1583,111.0718,111.1006,120535.0
2020-08-19 12:20:00,115.71,115.75,115.63,115.66,101441.0,111.1006,111.139,111.0238,111.0526,101441.0
2020-08-19 12:30:00,115.67,115.68,115.58,115.67,114970.0,111.0622,111.0718,110.9758,111.0622,114970.0
2020-08-19 12:40:00,115.67,115.71,115.6,115.65,38499.0,111.0622,111.1006,110.995,111.043,38499.0
2020-08-19 12:50:00,115.65,115.78,115.65,115.77,69058.0,111.043,111.1679,111.043,111.1583,69058.0
2020-08-19 13:00:00,115.79,115.79,115.7,115.72,55899.0,111.1775,111.1775,111.091,111.1102,55899.0
2020-08-19 13:10:00,115.72,115.8,115.7,115.78,53097.0,111.1102,111.1871,111.091,111.1679,53097.0
2020-08-19 13:20:00,115.78,115.82,115.74,115.76,24536.0,111.1679,111.2063,111.1294,111.1487,24536.0
2020-08-19 13:30:00,115.77,115.85,115.75,115.83,55650.0,111.1583,111.2351,111.139,111.2159,55650.0
2020-08-19 13:40:00,115.82,115.86,115.77,115.85,43782.0,111.2063,111.2447,111.1583,111.2351,43782.0
2020-08-19 13:50:00,115.84,115.85,115.77,115.82,108879.0,111.2255,111.2351,111.1583,111.2063,108879.0
2020-08-19 14:00:00,115.84,115.87,115.53,115.67,146444.0,111.2255,111.2543,110.9278,111.0622,146444.0
2020-08-19 14:10:00,115.66,115.66,115.18,115.18,159819.0,111.0526,111.0526,110.5918,110.5918,159819.0
2020-08-19 14:20:00,115.18,115.26,114.85,115.08,499230.0,110.5918,110.6686,110.2749,110.4957,499230.0
2020-08-19 14:30:00,115.07,115.29,114.98,115.23,285480.0,110.4861,110.6974,110.3997,110.6398,285480.0
2020-08-19 14:40:00,115.26,115.35,115.14,115.29,316627.0,110.6686,110.755,110.5533,110.6974,316627.0
2020-08-19 14:50:00,115.28,115.49,115.28,115.38,211244.0,110.6878,110.8894,110.6878,110.7838,211244.0
2020-08-19 15:00:00,115.38,115.45,115.27,115.41,207251.0,110.7838,110.851,110.6782,110.8126,207251.0
2020-08-19 15:10:00,115.42,115.47,115.22,115.25,144722.0,110.8222,110.8702,110.6302,110.659,144722.0
2020-08-19 15:20:00,115.24,115.3,115.08,115.15,135547.0,110.6494,110.707,110.4957,110.563,135547.0
2020-08-19 15:30:00,115.16,115.21,115.05,115.07,213656.0,110.5726,110.6206,110.4669,110.4861,213656.0
2020-08-19 15:40:00,115.06,115.22,114.86,114.88,300521.0,110.4765,110.6302,110.2845,110.3037,300521.0
2020-08-19 15:50:00,114.87,114.96,114.73,114.85,1007724.0,110.2941,110.3805,110.1597,110.2749,1007724.0
2020-08-20 09:30:00,114.5,115.05,114.38,114.88,307144.0,109.9388,110.4669,109.8236,110.3037,307144.0
2020-08-20 09:40:00,114.86,115.29,114.82,115.18,241423.0,110.2845,110.6974,110.2461,110.5918,241423.0
2020-08-20 09:50:00,115.18,115.47,115.11,115.38,216662.0,110.5918,110.8702,110.5245,110.7838,216662.0
2020-08-20 10:00:00,115.38,115.5,115.25,115.39,139168.0,110.7838,110.899,110.659,110.7934,139168.0
2020-08-20 10:10:00,115.38,115.44,115.25,115.34,92597.0,110.7838,110.8414,110.659,110.7454,92597.0
2020-08-20 10:20:00,115.33,115.43,115.27,115.43,124807.0,110.7358,110.8318,110.6782,110.8318,124807.0
2020-08-20 10:30:00,115.42,115.53,115.37,115.38,121941.0,110.8222,110.9278,110.7742,110.7838,121941.0
2020-08-20 10:40:00,115.39,115.59,115.3,115.59,86249.0,110.7934,110.9854,110.707,110.9854,86249.0
2020-08-20 10:50:00,115.58,115.7,115.58,115.63,142047.0,110.9758,111.091,110.9758,111.0238,142047.0
2020-08-20 11:00:00,115.63,115.65,115.36,115.37,59336.0,111.0238,111.043,110.7646,110.7742,59336.0
2020-08-20 11:10:00,115.36,115.42,115.28,115.34,56004.0,110.7646,110.8222,110.6878,110.7454,56004.0
2020-08-20 11:20:00,115.34,115.55,115.3,115.53,74862.0,110.7454,110.947,110.707,110.9278,74862.0
2020-08-20 11:30:00,115.53,115.78,115.46,115.75,125343.0,110.9278,111.1679,110.8606,111.139,125343.0
2020-08-20 11:40:00,115.75,115.75,115.67,115.68,80559.0,111.139,111.139,111.0622,111.0718,80559.0
2020-08-20 11:50:00,115.69,115.86,115.67,115.81,92575.0,111.0814,111.2447,111.0622,111.1967,92575.0
2020-08-20 12:00:00,115.81,115.83,115.74,115.76,53094.0,111.1967,111.2159,111.1294,111.1487,53094.0
2020-08-20 12:10:00,115.77,115.86,115.69,115.71,88816.0,111.1583,111.2447,111.0814,111.1006,88816.0
2020-08-20 12:20:00,115.71,115.8,115.69,115.69,73957.0,111.1006,111.1871,111.0814,111.0814,73957.0
2020-08-20 12:30:00,115.7,115.75,115.65,115.74,67447.0,111.091,111.139,111.043,111.1294,67447.0
2020-08-20 12:40:00,115.75,115.77,115.62,115.62,37357.0,111.139,111.1583,111.0142,111.0142,37357.0
2020-08-20 12:50:00,115.63,115.68,115.54,115.59,50763.0,111.0238,111.0718,110.9374,110.9854,50763.0
2020-08-20 13:00:00,115.58,115.66,115.52,115.62,81976.0,110.9758,111.0526,110.9182,111.0142,81976.0
2020-08-20 13:10:00,115.62,115.76,115.62,115.76,59158.0,111.0142,111.1487,111.0142,111.1487,59158.0
2020-08-20 13:20:00,115.76,115.84,115.74,115.82,79053.0,111.1487,111.2255,111.1294,111.2063,79053.0
2020-08-20 13:30:00,115.82,115.9,115.82,115.89,72271.0,111.2063,111.2831,111.2063,111.2735,72271.0
2020-08-20 13:40:00,115.89,115.97,115.81,115.82,70973.0,111.2735,111.3503,111.1967,111.2063,70973.0
2020-08-20 13:50:00,115.82,115.94,115.81,115.92,81787.0,111.2063,111.3215,111.1967,111.3023,81787.0
2020-08-20 14:00:00,115.93,115.98,115.88,115.96,120048.0,111.3119,111.3599,111.2639,111.3407,120048.0
2020-08-20 14:10:00,115.96,116.02,115.92,116.01,188837.0,111.3407,111.3983,111.3023,111.3887,188837.0
2020-08-20 14:20:00,116.0,116.2,115.98,116.17,357514.0,111.3791,111.5711,111.3599,111.5423,357514.0
2020-08-20 14:30:00,116.18,116.25,116.16,116.22,86183.0,111.5519,111.6191,111.5327,111.5903,86183.0
2020-08-20 14:40:00,116.2,116.31,116.17,116.25,91584.0,111.5711,111.6767,111.5423,111.6191,91584.0
2020-08-20 14:50:00,116.25,116.29,116.19,116.28,94420.0,111.6191,111.6575,111.5615,111.6479,94420.0
2020-08-20 15:00:00,116.28,116.48,116.27,116.48,200671.0,111.6479,111.84,111.6383,111.84,200671.0
2020-08-20 15:10:00,116.48,116.53,116.36,116.36,123405.0,111.84,111.888,111.7247,111.7247,123405.0
2020-08-20 15:20:00,116.36,116.4,116.24,116.4,197444.0,111.7247,111.7632,111.6095,111.7632,197444.0
2020-08-20 15:30:00,116.39,116.58,116.35,116.58,162684.0,111.7536,111.936,111.7151,111.936,162684.0
2020-08-20 15:40:00,116.57,116.69,116.53,116.53,245855.0,111.9264,112.0416,111.888,111.888,245855.0
2020-08-20 15:50:00,116.51,116.59,116.45,116.49,589601.0,111.8688,111.9456,111.8112,111.8496,589601.0
2020-08-21 09:30:00,116.57,116.82,116.51,116.6,666609.0,111.9264,112.1664,111.8688,111.9552,666609.0
2020-08-21 09:40:00,116.61,117.06,116.57,116.94,316221.0,111.9648,112.3969,111.9264,112.2816,316221.0
2020-08-21 09:50:00,116.95,117.05,116.7,117.02,224318.0,112.2912,112.3873,112.0512,112.3585,224318.0
2020-08-21 10:00:00,117.03,117.09,116.79,116.93,127232.0,112.3681,112.4257,112.1376,112.272,127232.0
2020-08-21 10:10:00,116.93,116.97,116.74,116.94,211428.0,112.272,112.3104,112.0896,112.2816,211428.0
2020-08-21 10:20:00,116.95,117.35,116.85,117.27,166232.0,112.2912,112.6753,112.1952,112.5985,166232.0
2020-08-21 10:30:00,117.28,117.52,117.28,117.49,94557.0,112.6081,112.8385,112.6081,112.8097,94557.0
2020-08-21 10:40:00,117.5,117.63,117.37,117.52,100193.0,112.8193,112.9442,112.6945,112.8385,100193.0
2020-08-21 10:50:00,117.52,117.79,117.52,117.69,139468.0,112.8385,113.0978,112.8385,113.0018,139468.0
2020-08-21 11:00:00,117.69,117.72,117.34,117.36,188170.0,113.0018,113.0306,112.6657,112.6849,188170.0
2020-08-21 11:10:00,117.35,117.48,117.24,117.32,172194.0,112.6753,112.8001,112.5697,112.6465,172194.0
2020-08-21 11:20:00,117.33,117.66,117.32,117.63,121463.0,112.6561,112.973,112.6465,112.9442,121463.0
2020-08-21 11:30:00,117.64,117.65,117.24,117.3,103029.0,112.9538,112.9634,112.5697,112.6273,103029.0
2020-08-21 11:40:00,117.29,117.43,117.21,117.36,130792.0,112.6177,112.7521,112.5409,112.6849,130792.0
2020-08-21 11:50:00,117.37,117.4,116.99,117.05,129115.0,112.6945,112.7233,112.3297,112.3873,129115.0
2020-08-21 12:00:00,117.05,117.43,117.03,117.34,397235.0,112.3873,112.7521,112.3681,112.6657,397235.0
2020-08-21 12:10:00,117.34,117.51,117.33,117.47,85769.0,112.6657,112.8289,112.6561,112.7905,85769.0
2020-08-21 12:20:00,117.47,117.57,117.44,117.52,89750.0,112.7905,112.8865,112.7617,112.8385,89750.0
2020-08-21 12:30:00,117.52,117.6,117.47,117.52,62224.0,112.8385,112.9154,112.7905,112.8385,62224.0
2020-08-21 12:40:00,117.52,117.67,117.52,117.63,64284.0,112.8385,112.9826,112.8385,112.9442,64284.0
2020-08-21 12:50:00,117.64,117.64,117.49,117.62,75684.0,112.9538,112.9538,112.8097,112.9346,75684.0
2020-08-21 13:00:00,117.62,117.66,117.4,117.5,114777.0,112.9346,112.973,112.7233,112.8193,114777.0
2020-08-21 13:10:00,117.51,117.55,117.4,117.44,76586.0,112.8289,112.8673,112.7233,112.7617,76586.0
2020-08-21 13:20:00,117.43,117.43,117.28,117.38,87359.0,112.7521,112.7521,112.6081,112.7041,87359.0
2020-08-21 13:30:00,117.37,117.52,117.29,117.47,80391.0,112.6945,112.8385,112.6177,112.7905,80391.0
2020-08-21 13:40:00,117.48,117.54,117.36,117.46,87822.0,112.8001,112.8577,112.6849,112.7809,87822.0
2020-08-21 13:50:00,117.45,117.46,117.26,117.36,81484.0,112.7713,112.7809,112.5889,112.6849,81484.0
2020-08-21 14:00:00,117.36,117.49,117.33,117.48,93457.0,112.6849,112.8097,112.6561,112.8001,93457.0
2020-08-21 14:10:00,117.48,117.55,117.42,117.54,82803.0,112.8001,112.8673,112.7425,112.8577,82803.0
2020-08-21 14:20:00,117.54,117.6,117.46,117.59,51345.0,112.8577,112.9154,112.7809,112.9058,51345.0
2020-08-21 14:30:00,117.59,117.69,117.57,117.58,91068.0,112.9058,113.0018,112.8865,112.8962,91068.0
2020-08-21 14:40:00,117.58,117.77,117.53,117.7,169638.0,112.8962,113.0786,112.8481,113.0114,169638.0
2020-08-21 14:50:00,117.7,117.88,117.7,117.81,131233.0,113.0114,113.1842,113.0114,113.117,131233.0
2020-08-21 15:00:00,117.82,118.04,117.81,117.98,196458.0,113.1266,113.3378,113.117,113.2802,196458.0
2020-08-21 15:10:00,117.99,118.05,117.88,117.89,147891.0,113.2898,113.3474,113.1842,113.1938,147891.0
2020-08-21 15:20:00,117.91,118.05,117.87,117.91,149505.0,113.213,113.3474,113.1746,113.213,149505.0
2020-08-21 15:30:00,117.91,117.96,117.81,117.88,195328.0,113.213,113.261,113.117,113.1842,195328.0
2020-08-21 15:40:00,117.89,117.9,117.68,117.83,279387.0,113.1938,113.2034,112.9922,113.1362,279387.0
2020-08-21 15:50:00,117.82,118.07,117.79,117.92,515160.0,113.1266,113.3666,113.0978,113.2226,515160.0
2020-08-24 09:30:00,119.64,119.64,119.22,119.51,543191.0,114.8741,114.8741,114.4708,114.7493,543191.0
2020-08-24 09:40:00,119.51,119.68,119.2,119.21,439379.0,114.7493,114.9125,114.4516,114.4612,439379.0
2020-08-24 09:50:00,119.22,119.28,118.63,119.1,250938.0,114.4708,114.5284,113.9043,114.3556,250938.0
2020-08-24 10:00:00,119.11,119.14,118.41,118.61,237247.0,114.3652,114.394,113.6931,113.8851,237247.0
2020-08-24 10:10:00,118.6,119.28,118.56,119.24,244925.0,113.8755,114.5284,113.8371,114.49,244925.0
2020-08-24 10:20:00,119.24,119.29,118.95,118.96,97559.0,114.49,114.538,114.2116,114.2212,97559.0
2020-08-24 10:30:00,118.95,118.99,118.66,118.89,149791.0,114.2116,114.25,113.9331,114.154,149791.0
2020-08-24 10:40:00,118.88,118.88,118.33,118.54,139961.0,114.1444,114.1444,113.6163,113.8179,139961.0
2020-08-24 10:50:00,118.53,118.55,117.97,118.1,201781.0,113.8083,113.8275,113.2706,113.3954,201781.0
2020-08-24 11:00:00,118.09,118.65,118.01,118.56,150338.0,113.3858,113.9235,113.309,113.8371,150338.0
2020-08-24 11:10:00,118.55,118.66,118.44,118.57,106785.0,113.8275,113.9331,113.7219,113.8467,106785.0
2020-08-24 11:20:00,118.58,118.64,118.33,118.37,101659.0,113.8563,113.9139,113.6163,113.6547,101659.0
2020-08-24 11:30:00,118.37,118.71,118.35,118.68,110602.0,113.6547,113.9811,113.6355,113.9523,110602.0
2020-08-24 11:40:00,118.69,118.99,118.68,118.92,99930.0,113.9619,114.25,113.9523,114.1828,99930.0
2020-08-24 11:50:00,118.93,119.06,118.8,119.01,88305.0,114.1924,114.3172,114.0676,114.2692,88305.0
2020-08-24 12:00:00,119.03,119.15,118.92,118.96,71339.0,114.2884,114.4036,114.1828,114.2212,71339.0
2020-08-24 12:10:00,118.97,119.2,118.96,119.1,71959.0,114.2308,114.4516,114.2212,114.3556,71959.0
2020-08-24 12:20:00,119.1,119.14,118.83,118.87,99503.0,114.3556,114.394,114.0964,114.1348,99503.0
2020-08-24 12:30:00,118.86,118.93,118.77,118.87,51739.0,114.1252,114.1924,114.0387,114.1348,51739.0
2020-08-24 12:40:00,118.88,118.91,118.69,118.88,74194.0,114.1444,114.1732,113.9619,114.1444,74194.0
2020-08-24 12:50:00,118.86,118.86,118.67,118.76,73114.0,114.1252,114.1252,113.9427,114.0291,73114.0
2020-08-24 13:00:00,118.74,119.04,118.7,119.04,65327.0,114.0099,114.298,113.9715,114.298,65327.0
2020-08-24 13:10:00,119.05,119.05,118.88,118.89,33108.0,114.3076,114.3076,114.1444,114.154,33108.0
2020-08-24 13:20:00,118.91,118.93,118.72,118.73,45226.0,114.1732,114.1924,113.9907,114.0003,45226.0
2020-08-24 13:30:00,118.71,118.76,118.59,118.69,60259.0,113.9811,114.0291,113.8659,113.9619,60259.0
2020-08-24 13:40:00,118.7,118.73,118.52,118.59,53685.0,113.9715,114.0003,113.7987,113.8659,53685.0
2020-08-24 13:50:00,118.58,118.84,118.56,118.78,73903.0,113.8563,114.106,113.8371,114.0483,73903.0
2020-08-24 14:00:00,118.78,118.86,118.67,118.81,119424.0,114.0483,114.1252,113.9427,114.0772,119424.0
2020-08-24 14:10:00,118.8,118.89,118.75,118.79,93906.0,114.0676,114.154,114.0195,114.0579,93906.0
2020-08-24 14:20:00,118.79,118.79,118.54,118.57,69423.0,114.0579,114.0579,113.8179,113.8467,69423.0
2020-08-24 14:30:00,118.57,118.6,118.35,118.41,86448.0,113.8467,113.8755,113.6355,113.6931,86448.0
2020-08-24 14:40:00,118.39,118.47,118.3,118.39,98133.0,113.6739,113.7507,113.5875,113.6739,98133.0
2020-08-24 14:50:00,118.41,118.43,118.24,118.34,124578.0,113.6931,113.7123,113.5299,113.6259,124578.0
2020-08-24 15:00:00,118.34,118.42,118.15,118.17,129515.0,113.6259,113.7027,113.4434,113.4626,129515.0
2020-08-24 15:10:00,118.16,118.41,118.1,118.38,304221.0,113.453,113.6931,113.3954,113.6643,304221.0
2020-08-24 15:20:00,118.38,118.58,118.34,118.58,164269.0,113.6643,113.8563,113.6259,113.8563,164269.0
2020-08-24 15:30:00,118.57,118.7,118.52,118.7,315432.0,113.8467,113.9715,113.7987,113.9715,315432.0
2020-08-24 15:40:00,118.7,118.79,118.57,118.59,187957.0,113.9715,114.0579,113.8467,113.8659,187957.0
2020-08-24 15:50:00,118.59,119.01,118.58,118.95,1307431.0,113.8659,114.2692,113.8563,114.2116,1307431.0
2020-08-25 09:30:00,118.69,119.08,118.51,118.9,687955.0,113.9619,114.3364,113.7891,114.1636,687955.0
2020-08-25 09:40:00,118.91,119.11,118.73,118.78,411801.0,114.1732,114.3652,114.0003,114.0483,411801.0
2020-08-25 09:50:00,118.77,119.0,118.59,119.0,166992.0,114.0387,114.2596,113.8659,114.2596,166992.0
2020-08-25 10:00:00,119.0,119.02,118.59,118.61,131381.0,114.2596,114.2788,113.8659,113.8851,131381.0
2020-08-25 10:10:00,118.61,119.08,118.54,119.0,137061.0,113.8851,114.3364,113.8179,114.2596,137061.0
2020-08-25 10:20:00,118.98,119.01,118.66,118.73,114356.0,114.2404,114.2692,113.9331,114.0003,114356.0
2020-08-25 10:30:00,118.72,118.92,118.56,118.9,126786.0,113.9907,114.1828,113.8371,114.1636,126786.0
2020-08-25 10:40:00,118.9,119.04,118.77,118.79,178260.0,114.1636,114.298,114.0387,114.0579,178260.0
2020-08-25 10:50:00,118.8,118.95,118.69,118.95,84827.0,114.0676,114.2116,113.9619,114.2116,84827.0
2020-08-25 11:00:00,118.94,119.17,118.91,119.16,148630.0,114.202,114.4228,114.1732,114.4132,148630.0
2020-08-25 11:10:00,119.16,119.36,119.06,119.34,300334.0,114.4132,114.6052,114.3172,114.586,300334.0
2020-08-25 11:20:00,119.36,119.37,118.91,118.95,100219.0,114.6052,114.6148,114.1732,114.2116,100219.0
2020-08-25 11:30:00,118.97,118.99,118.79,118.8,165795.0,114.2308,114.25,114.0579,114.0676,165795.0
2020-08-25 11:40:00,118.79,118.91,118.64,118.79,69234.0,114.0579,114.1732,113.9139,114.0579,69234.0
2020-08-25 11:50:00,118.8,118.95,118.8,118.87,79138.0,114.0676,114.2116,114.0676,114.1348,79138.0
2020-08-25 12:00:00,118.88,118.92,118.73,118.86,321454.0,114.1444,114.1828,114.0003,114.1252,321454.0
2020-08-25 12:10:00,118.86,118.88,118.65,118.81,305754.0,114.1252,114.1444,113.9235,114.0772,305754.0
2020-08-25 12:20:00,118.81,118.92,118.77,118.88,224829.0,114.0772,114.1828,114.0387,114.1444,224829.0
2020-08-25 12:30:00,118.88,118.98,118.84,118.97,249536.0,114.1444,114.2404,114.106,114.2308,249536.0
2020-08-25 12:40:00,118.98,119.04,118.9,118.91,292171.0,114.2404,114.298,114.1636,114.1732,292171.0
2020-08-25 12:50:00,118.9,118.96,118.87,118.95,50634.0,114.1636,114.2212,114.1348,114.2116,50634.0
2020-08-25 13:00:00,118.95,118.99,118.83,118.89,52959.0,114.2116,114.25,114.0964,114.154,52959.0
2020-08-25 13:10:00,118.89,119.02,118.84,118.99,83523.0,114.154,114.2788,114.106,114.25,83523.0
2020-08-25 13:20:00,119.0,119.06,118.93,119.06,65197.0,114.2596,114.3172,114.1924,114.3172,65197.0
2020-08-25 13:30:00,119.07,119.1,119.01,119.06,70699.0,114.3268,114.3556,114.2692,114.3172,70699.0
2020-08-25 13:40:00,119.05,119.13,118.95,118.97,100706.0,114.3076,114.3844,114.2116,114.2308,100706.0
2020-08-25 13:50:00,118.98,119.02,118.92,118.94,68789.0,114.2404,114.2788,114.1828,114.202,68789.0
2020-08-25 14:00:00,118.95,118.99,118.85,118.98,170315.0,114.2116,114.25,114.1156,114.2404,170315.0
2020-08-25 14:10:00,118.97,119.12,118.89,119.07,313066.0,114.2308,114.3748,114.154,114.3268,313066.0
2020-08-25 14:20:00,119.07,119.15,119.05,119.14,118352.0,114.3268,114.4036,114.3076,114.394,118352.0
2020-08-25 14:30:00,119.13,119.2,119.07,119.11,157371.0,114.3844,114.4516,114.3268,114.3652,157371.0
2020-08-25 14:40:00,119.09,119.19,119.06,119.16,160441.0,114.346,114.442,114.3172,114.4132,160441.0
2020-08-25 14:50:00,119.15,119.25,119.1,119.23,87884.0,114.4036,114.4996,114.3556,114.4804,87884.0
2020-08-25 15:00:00,119.22,119.33,119.15,119.31,74125.0,114.4708,114.5764,114.4036,114.5572,74125.0
2020-08-25 15:10:00,119.31,119.45,119.3,119.43,248026.0,114.5572,114.6917,114.5476,114.6725,248026.0
2020-08-25 15:20:00,119.44,119.52,119.37,119.49,199566.0,114.6821,114.7589,114.6148,114.7301,199566.0
2020-08-25 15:30:00,119.49,119.57,119.44,119.57,250155.0,114.7301,114.8069,114.6821,114.8069,250155.0
2020-08-25 15:40:00,119.56,119.61,119.45,119.46,259981.0,114.7973,114.8453,114.6917,114.7013,259981.0
2020-08-25 15:50:00,119.46,119.61,119.44,119.57,984442.0,114.7013,114.8453,114.6821,114.8069,984442.0
2020-08-26 09:30:00,120.81,121.02,120.55,120.84,612734.0,115.9975,116.1991,115.7478,116.0263,612734.0
2020-08-26 09:40:00,120.83,120.93,120.64,120.91,283082.0,116.0167,116.1127,115.8343,116.0935,283082.0
2020-08-26 09:50:00,120.91,120.96,120.54,120.9,219170.0,116.0935,116.1415,115.7382,116.0839,219170.0
2020-08-26 10:00:00,120.91,120.96,120.66,120.95,169110.0,116.0935,116.1415,115.8535,116.1319,169110.0
2020-08-26 10:10:00,120.95,121.02,120.72,120.94,118155.0,116.1319,116.1991,115.9111,116.1223,118155.0
2020-08-26 10:20:00,120.92,121.06,120.86,121.01,91297.0,116.1031,116.2375,116.0455,116.1895,91297.0
2020-08-26 10:30:00,121.02,121.25,121.02,121.25,137938.0,116.1991,116.42,116.1991,116.42,137938.0
2020-08-26 10:40:00,121.25,121.32,121.18,121.32,135086.0,116.42,116.4872,116.3527,116.4872,135086.0
2020-08-26 10:50:00,121.32,121.32,121.22,121.25,104738.0,116.4872,116.4872,116.3911,116.42,104738.0
2020-08-26 11:00:00,121.26,121.42,121.26,121.37,144994.0,116.4296,116.5832,116.4296,116.5352,144994.0
2020-08-26 11:10:00,121.38,121.39,121.16,121.2,170282.0,116.5448,116.5544,116.3335,116.3719,170282.0
2020-08-26 11:20:00,121.2,121.42,121.2,121.4,155885.0,116.3719,116.5832,116.3719,116.564,155885.0
2020-08-26 11:30:00,121.4,121.56,121.39,121.54,131864.0,116.564,116.7176,116.5544,116.6984,131864.0
2020-08-26 11:40:00,121.55,121.73,121.54,121.63,78069.0,116.708,116.8808,116.6984,116.7848,78069.0
2020-08-26 11:50:00,121.63,121.81,121.63,121.72,87752.0,116.7848,116.9576,116.7848,116.8712,87752.0
2020-08-26 12:00:00,121.76,121.93,121.69,121.9,173509.0,116.9096,117.0729,116.8424,117.0441,173509.0
2020-08-26 12:10:00,121.9,122.12,121.88,122.11,151198.0,117.0441,117.2553,117.0249,117.2457,151198.0
2020-08-26 12:20:00,122.11,122.31,122.05,122.21,89934.0,117.2457,117.4377,117.1881,117.3417,89934.0
2020-08-26 12:30:00,122.23,122.24,121.93,121.93,133002.0,117.3609,117.3705,117.0729,117.0729,133002.0
2020-08-26 12:40:00,121.93,121.95,121.66,121.71,143447.0,117.0729,117.0921,116.8136,116.8616,143447.0
2020-08-26 12:50:00,121.74,121.85,121.65,121.67,116215.0,116.8904,116.9961,116.804,116.8232,116215.0
2020-08-26 13:00:00,121.67,121.84,121.66,121.7,84239.0,116.8232,116.9865,116.8136,116.852,84239.0
2020-08-26 13:10:00,121.72,121.78,121.57,121.73,116884.0,116.8712,116.9288,116.7272,116.8808,116884.0
2020-08-26 13:20:00,121.73,121.81,121.64,121.67,142801.0,116.8808,116.9576,116.7944,116.8232,142801.0
2020-08-26 13:30:00,121.67,121.82,121.64,121.79,92060.0,116.8232,116.9672,116.7944,116.9384,92060.0
2020-08-26 13:40:00,121.79,121.79,121.65,121.76,83371.0,116.9384,116.9384,116.804,116.9096,83371.0
2020-08-26 13:50:00,121.76,121.83,121.7,121.83,79106.0,116.9096,116.9768,116.852,116.9768,79106.0
2020-08-26 14:00:00,121.82,121.96,121.77,121.9,247188.0,116.9672,117.1017,116.9192,117.0441,247188.0
2020-08-26 14:10:00,121.89,121.92,121.8,121.86,101566.0,117.0345,117.0633,116.948,117.0057,101566.0
2020-08-26 14:20:00,121.87,121.9,121.82,121.89,120356.0,117.0153,117.0441,116.9672,117.0345,120356.0
2020-08-26 14:30:00,121.89,121.92,121.46,121.52,228502.0,117.0345,117.0633,116.6216,116.6792,228502.0
2020-08-26 14:40:00,121.53,121.62,121.29,121.51,144957.0,116.6888,116.7752,116.4584,116.6696,144957.0
2020-08-26 14:50:00,121.51,121.56,121.02,121.18,312129.0,116.6696,116.7176,116.1991,116.3527,312129.0
2020-08-26 15:00:00,121.18,121.52,121.07,121.48,180967.0,116.3527,116.6792,116.2471,116.6408,180967.0
2020-08-26 15:10:00,121.48,121.67,121.47,121.6,154683.0,116.6408,116.8232,116.6312,116.756,154683.0
2020-08-26 15:20:00,121.61,121.82,121.56,121.81,270986.0,116.7656,116.9672,116.7176,116.9576,270986.0
2020-08-26 15:30:00,121.81,121.85,121.64,121.73,325544.0,116.9576,116.9961,116.7944,116.8808,325544.0
2020-08-26 15:40:00,121.72,121.89,121.68,121.87,265784.0,116.8712,117.0345,116.8328,117.0153,265784.0
2020-08-26 15:50:00,121.88,122.08,121.85,122.0,610071.0,117.0249,117.2169,116.9961,117.1401,610071.0
2020-08-27 09:30:00,122.5,122.52,121.53,121.61,631823.0,117.6202,117.6394,116.6888,116.7656,631823.0
2020-08-27 09:40:00,121.62,122.14,121.61,122.03,301792.0,116.7752,117.2745,116.7656,117.1689,301792.0
2020-08-27 09:50:00,122.05,122.97,122.01,122.61,401852.0,117.1881,118.0714,117.1497,117.7258,401852.0
2020-08-27 10:00:00,122.63,122.64,121.66,121.85,299626.0,117.745,117.7546,116.8136,116.9961,299626.0
2020-08-27 10:10:00,121.86,122.38,121.69,122.34,252514.0,117.0057,117.5049,116.8424,117.4665,252514.0
2020-08-27 10:20:00,122.32,122.56,122.19,122.56,149440.0,117.4473,117.6778,117.3225,117.6778,149440.0
2020-08-27 10:30:00,122.56,122.86,122.49,122.76,186772.0,117.6778,117.9658,117.6106,117.8698,186772.0
2020-08-27 10:40:00,122.77,122.89,122.41,122.49,154992.0,117.8794,117.9946,117.5337,117.6106,154992.0
2020-08-27 10:50:00,122.48,122.91,122.38,122.84,147340.0,117.601,118.0138,117.5049,117.9466,147340.0
2020-08-27 11:00:00,122.84,123.06,122.81,122.86,177276.0,117.9466,118.1579,117.9178,117.9658,177276.0
2020-08-27 11:10:00,122.85,122.88,122.46,122.49,228021.0,117.9562,117.985,117.5818,117.6106,228021.0
2020-08-27 11:20:00,122.5,122.74,122.46,122.62,197241.0,117.6202,117.8506,117.5818,117.7354,197241.0
2020-08-27 11:30:00,122.63,122.83,122.4,122.8,171289.0,117.745,117.937,117.5241,117.9082,171289.0
2020-08-27 11:40:00,122.82,122.96,122.77,122.85,147568.0,117.9274,118.0618,117.8794,117.9562,147568.0
2020-08-27 11:50:00,122.85,122.9,122.67,122.72,81943.0,117.9562,118.0042,117.7834,117.8314,81943.0
2020-08-27 12:00:00,122.72,122.72,122.29,122.54,252681.0,117.8314,117.8314,117.4185,117.6586,252681.0
2020-08-27 12:10:00,122.53,122.53,122.15,122.15,124324.0,117.649,117.649,117.2841,117.2841,124324.0
2020-08-27 12:20:00,122.14,122.4,122.03,122.15,105851.0,117.2745,117.5241,117.1689,117.2841,105851.0
2020-08-27 12:30:00,122.15,122.28,121.79,121.9,150012.0,117.2841,117.4089,116.9384,117.0441,150012.0
2020-08-27 12:40:00,121.91,121.98,121.51,121.54,211719.0,117.0537,117.1209,116.6696,116.6984,211719.0
2020-08-27 12:50:00,121.55,121.57,120.99,121.37,260830.0,116.708,116.7272,116.1703,116.5352,260830.0
2020-08-27 13:00:00,121.29,121.63,121.15,121.61,222492.0,116.4584,116.7848,116.3239,116.7656,222492.0
2020-08-27 13:10:00,121.64,121.84,121.43,121.63,142979.0,116.7944,116.9865,116.5928,116.7848,142979.0
2020-08-27 13:20:00,121.59,122.02,121.55,121.93,115545.0,116.7464,117.1593,116.708,117.0729,115545.0
2020-08-27 13:30:00,121.93,121.98,121.75,121.84,169193.0,117.0729,117.1209,116.9,116.9865,169193.0
2020-08-27 13:40:00,121.84,121.91,121.68,121.81,112779.0,116.9865,117.0537,116.8328,116.9576,112779.0
2020-08-27 13:50:00,121.82,122.18,121.57,122.17,167062.0,116.9672,117.3129,116.7272,117.3033,167062.0
2020-08-27 14:00:00,122.16,122.31,122.08,122.25,229577.0,117.2937,117.4377,117.2169,117.3801,229577.0
2020-08-27 14:10:00,122.25,122.45,122.14,122.42,125517.0,117.3801,117.5722,117.2745,117.5433,125517.0
2020-08-27 14:20:00,122.42,122.57,122.27,122.52,250920.0,117.5433,117.6874,117.3993,117.6394,250920.0
2020-08-27 14:30:00,122.52,122.56,122.39,122.48,185137.0,117.6394,117.6778,117.5145,117.601,185137.0
2020-08-27 14:40:00,122.49,122.62,122.3,122.31,172727.0,117.6106,117.7354,117.4281,117.4377,172727.0
2020-08-27 14:50:00,122.33,122.44,122.24,122.39,111532.0,117.4569,117.5626,117.3705,117.5145,111532.0
2020-08-27 15:00:00,122.39,122.51,122.16,122.36,189083.0,117.5145,117.6298,117.2937,117.4857,189083.0
2020-08-27 15:10:00,122.39,122.59,122.35,122.57,150620.0,117.5145,117.7066,117.4761,117.6874,150620.0
2020-08-27 15:20:00,122.58,122.69,122.46,122.54,177817.0,117.697,117.8026,117.5818,117.6586,177817.0
2020-08-27 15:30:00,122.55,122.62,122.42,122.42,134518.0,117.6682,117.7354,117.5433,117.5433,134518.0
2020-08-27 15:40:00,122.42,122.52,122.23,122.35,208109.0,117.5433,117.6394,117.3609,117.4761,208109.0
2020-08-27 15:50:00,122.35,122.35,122.03,122.1,550630.0,117.4761,117.4761,117.1689,117.2361,550630.0
2020-08-28 09:30:00,122.57,122.99,122.54,122.6,346172.0,117.6874,118.0906,117.6586,117.7162,346172.0
2020-08-28 09:40:00,122.67,122.98,122.5,122.57,187716.0,117.7834,118.081,117.6202,117.6874,187716.0
2020-08-28 09:50:00,122.58,123.12,122.43,123.12,153222.0,117.697,118.2155,117.5529,118.2155,153222.0
2020-08-28 10:00:00,123.12,123.22,122.74,122.93,120592.0,118.2155,118.3115,117.8506,118.033,120592.0
2020-08-28 10:10:00,122.94,123.01,122.75,122.89,155748.0,118.0426,118.1098,117.8602,117.9946,155748.0
2020-08-28 10:20:00,122.89,123.14,122.78,123.07,88984.0,117.9946,118.2347,117.889,118.1675,88984.0
2020-08-28 10:30:00,123.06,123.14,122.68,122.81,126861.0,118.1579,118.2347,117.793,117.9178,126861.0
2020-08-28 10:40:00,122.8,122.97,122.58,122.76,100293.0,117.9082,118.0714,117.697,117.8698,100293.0
2020-08-28 10:50:00,122.76,122.78,122.45,122.56,138702.0,117.8698,117.889,117.5722,117.6778,138702.0
2020-08-28 11:00:00,122.56,122.83,122.48,122.78,110537.0,117.6778,117.937,117.601,117.889,110537.0
2020-08-28 11:10:00,122.79,122.87,122.71,122.8,117856.0,117.8986,117.9754,117.8218,117.9082,117856.0
2020-08-28 11:20:00,122.8,123.04,122.8,123.03,107699.0,117.9082,118.1386,117.9082,118.129,107699.0
2020-08-28 11:30:00,123.01,123.05,122.9,122.95,86841.0,118.1098,118.1483,118.0042,118.0522,86841.0
2020-08-28 11:40:00,122.95,123.05,122.9,123.03,60852.0,118.0522,118.1483,118.0042,118.129,60852.0
2020-08-28 11:50:00,123.03,123.13,122.94,123.02,75763.0,118.129,118.2251,118.0426,118.1194,75763.0
2020-08-28 12:00:00,123.01,123.11,122.95,123.08,77947.0,118.1098,118.2059,118.0522,118.1771,77947.0
2020-08-28 12:10:00,123.07,123.11,122.94,122.94,56111.0,118.1675,118.2059,118.0426,118.0426,56111.0
2020-08-28 12:20:00,122.94,122.99,122.84,122.86,122288.0,118.0426,118.0906,117.9466,117.9658,122288.0
2020-08-28 12:30:00,122.87,122.93,122.76,122.82,88885.0,117.9754,118.033,117.8698,117.9274,88885.0
2020-08-28 12:40:00,122.82,122.93,122.77,122.91,85760.0,117.9274,118.033,117.8794,118.0138,85760.0
2020-08-28 12:50:00,122.9,122.99,122.83,122.98,95491.0,118.0042,118.0906,117.937,118.081,95491.0
2020-08-28 13:00:00,122.98,122.98,122.76,122.8,72066.0,118.081,118.081,117.8698,117.9082,72066.0
2020-08-28 13:10:00,122.81,122.83,122.58,122.79,149483.0,117.9178,117.937,117.697,117.8986,149483.0
2020-08-28 13:20:00,122.79,122.86,122.51,122.51,83759.0,117.8986,117.9658,117.6298,117.6298,83759.0
2020-08-28 13:30:00,122.51,122.67,122.41,122.66,124475.0,117.6298,117.7834,117.5337,117.7738,124475.0
2020-08-28 13:40:00,122.66,122.78,122.64,122.65,83999.0,117.7738,117.889,117.7546,117.7642,83999.0
2020-08-28 13:50:00,122.65,122.93,122.65,122.84,99546.0,117.7642,118.033,117.7642,117.9466,99546.0
2020-08-28 14:00:00,122.85,122.98,122.73,122.96,152716.0,117.9562,118.081,117.841,118.0618,152716.0
2020-08-28 14:10:00,122.98,123.0,122.83,122.93,71464.0,118.081,118.1002,117.937,118.033,71464.0
2020-08-28 14:20:00,122.92,122.94,122.81,122.85,99357.0,118.0234,118.0426,117.9178,117.9562,99357.0
2020-08-28 14:30:00,122.84,122.9,122.74,122.8,55421.0,117.9466,118.0042,117.8506,117.9082,55421.0
2020-08-28 14:40:00,122.81,123.14,122.8,123.12,146715.0,117.9178,118.2347,117.9082,118.2155,146715.0
2020-08-28 14:50:00,123.12,123.16,122.83,122.93,110053.0,118.2155,118.2539,117.937,118.033,110053.0
2020-08-28 15:00:00,122.94,123.15,122.89,123.11,105496.0,118.0426,118.2443,117.9946,118.2059,105496.0
2020-08-28 15:10:00,123.12,123.32,123.11,123.29,128560.0,118.2155,118.4075,118.2059,118.3787,128560.0
2020-08-28 15:20:00,123.29,123.3,123.16,123.23,90335.0,118.3787,118.3883,118.2539,118.3211,90335.0
2020-08-28 15:30:00,123.22,123.37,123.19,123.36,114180.0,118.3115,118.4555,118.2827,118.4459,114180.0
2020-08-28 15:40:00,123.36,123.55,123.34,123.36,328104.0,118.4459,118.6283,118.4267,118.4459,328104.0
2020-08-28 15:50:00,123.36,123.56,123.08,123.19,830772.0,118.4459,118.6379,118.1771,118.2827,830772.0
2020-08-31 09:30:00,123.65,123.86,123.2,123.22,631684.0,118.7243,118.926,118.2923,118.3115,631684.0
2020-08-31 09:40:00,123.24,123.74,123.24,123.61,396039.0,118.3307,118.8108,118.3307,118.6859,396039.0
2020-08-31 09:50:00,123.62,123.64,123.41,123.52,193793.0,118.6955,118.7147,118.4939,118.5995,193793.0
2020-08-31 10:00:00,123.52,123.65,123.28,123.39,250723.0,118.5995,118.7243,118.3691,118.4747,250723.0
2020-08-31 10:10:00,123.39,123.46,123.23,123.46,248967.0,118.4747,118.5419,118.3211,118.5419,248967.0
2020-08-31 10:20:00,123.46,123.52,123.24,123.34,179475.0,118.5419,118.5995,118.3307,118.4267,179475.0
2020-08-31 10:30:00,123.34,123.51,123.31,123.46,209122.0,118.4267,118.5899,118.3979,118.5419,209122.0
2020-08-31 10:40:00,123.45,123.52,123.23,123.5,173202.0,118.5323,118.5995,118.3211,118.5803,173202.0
2020-08-31 10:50:00,123.52,123.72,123.45,123.65,106597.0,118.5995,118.7916,118.5323,118.7243,106597.0
2020-08-31 11:00:00,123.68,123.78,123.63,123.65,166309.0,118.7532,118.8492,118.7051,118.7243,166309.0
2020-08-31 11:10:00,123.65,123.7,123.45,123.49,155044.0,118.7243,118.7724,118.5323,118.5707,155044.0
2020-08-31 11:20:00,123.49,123.5,122.94,123.19,248237.0,118.5707,118.5803,118.0426,118.2827,248237.0
2020-08-31 11:30:00,123.18,123.34,122.88,123.3,180993.0,118.2731,118.4267,117.985,118.3883,180993.0
2020-08-31 11:40:00,123.3,123.56,123.28,123.5,153999.0,118.3883,118.6379,118.3691,118.5803,153999.0
2020-08-31 11:50:00,123.51,123.62,123.41,123.43,134508.0,118.5899,118.6955,118.4939,118.5131,134508.0
2020-08-31 12:00:00,123.44,123.65,123.36,123.62,232520.0,118.5227,118.7243,118.4459,118.6955,232520.0
2020-08-31 12:10:00,123.62,123.78,123.55,123.73,135101.0,118.6955,118.8492,118.6283,118.8012,135101.0
2020-08-31 12:20:00,123.73,123.78,123.59,123.73,105167.0,118.8012,118.8492,118.6667,118.8012,105167.0
2020-08-31 12:30:00,123.74,123.8,123.64,123.7,449470.0,118.8108,118.8684,118.7147,118.7724,449470.0
2020-08-31 12:40:00,123.7,123.77,123.63,123.69,123984.0,118.7724,118.8396,118.7051,118.7628,123984.0
2020-08-31 12:50:00,123.69,123.8,123.67,123.8,85498.0,118.7628,118.8684,118.7436,118.8684,85498.0
2020-08-31 13:00:00,123.81,123.98,123.77,123.95,136880.0,118.878,119.0412,118.8396,119.0124,136880.0
2020-08-31 13:10:00,123.95,124.14,123.86,124.11,97722.0,119.0124,119.1948,118.926,119.166,97722.0
2020-08-31 13:20:00,124.12,124.16,123.98,124.01,117587.0,119.1756,119.214,119.0412,119.07,117587.0
2020-08-31 13:30:00,124.02,124.15,124.01,124.06,107573.0,119.0796,119.2044,119.07,119.118,107573.0
2020-08-31 13:40:00,124.07,124.31,124.04,124.28,116321.0,119.1276,119.3581,119.0988,119.3293,116321.0
2020-08-31 13:50:00,124.28,124.29,124.14,124.19,135282.0,119.3293,119.3389,119.1948,119.2428,135282.0
2020-08-31 14:00:00,124.19,124.19,124.01,124.07,108972.0,119.2428,119.2428,119.07,119.1276,108972.0
2020-08-31 14:10:00,124.08,124.24,124.08,124.11,98692.0,119.1372,119.2908,119.1372,119.166,98692.0
2020-08-31 14:20:00,124.13,124.2,124.08,124.11,144361.0,119.1852,119.2524,119.1372,119.166,144361.0
2020-08-31 14:30:00,124.1,124.13,123.9,124.0,101663.0,119.1564,119.1852,118.9644,119.0604,101663.0
2020-08-31 14:40:00,123.99,124.19,123.96,124.13,89585.0,119.0508,119.2428,119.022,119.1852,89585.0
2020-08-31 14:50:00,124.14,124.23,124.13,124.17,108357.0,119.1948,119.2812,119.1852,119.2236,108357.0
2020-08-31 15:00:00,124.17,124.2,123.94,124.12,160658.0,119.2236,119.2524,119.0028,119.1756,160658.0
2020-08-31 15:10:00,124.11,124.12,123.78,123.79,148824.0,119.166,119.1756,118.8492,118.8588,148824.0
2020-08-31 15:20:00,123.78,123.91,123.61,123.9,199029.0,118.8492,118.974,118.6859,118.9644,199029.0
2020-08-31 15:30:00,123.9,124.04,123.85,124.01,213152.0,118.9644,119.0988,118.9164,119.07,213152.0
2020-08-31 15:40:00,124.02,124.29,123.88,124.24,291943.0,119.0796,119.3389,118.9452,119.2908,291943.0
2020-08-31 15:50:00,124.24,124.35,123.48,123.51,1239587.0,119.2908,119.3965,118.5611,118.5899,1239587.0
2020-09-01 09:30:00,124.66,124.66,123.88,124.08,638169.0,119.6941,119.6941,118.9452,119.1372,638169.0
2020-09-01 09:40:00,124.09,124.68,124.08,124.55,382556.0,119.1468,119.7133,119.1372,119.5885,382556.0
2020-09-01 09:50:00,124.54,124.86,124.45,124.68,381036.0,119.5789,119.8861,119.4925,119.7133,381036.0
2020-09-01 10:00:00,124.69,125.01,124.62,124.83,245499.0,119.7229,120.0302,119.6557,119.8573,245499.0
2020-09-01 10:10:00,124.82,124.95,124.52,124.84,179602.0,119.8477,119.9726,119.5597,119.8669,179602.0
2020-09-01 10:20:00,124.84,125.13,124.78,125.13,171608.0,119.8669,120.1454,119.8093,120.1454,171608.0
2020-09-01 10:30:00,125.12,125.13,124.85,124.96,257729.0,120.1358,120.1454,119.8765,119.9822,257729.0
2020-09-01 10:40:00,124.97,125.02,124.77,124.9,194829.0,119.9918,120.0398,119.7997,119.9246,194829.0
2020-09-01 10:50:00,124.9,124.98,124.73,124.78,802301.0,119.9246,120.0014,119.7613,119.8093,802301.0
2020-09-01 11:00:00,124.79,124.89,124.68,124.86,122878.0,119.8189,119.915,119.7133,119.8861,122878.0
2020-09-01 11:10:00,124.84,125.07,124.81,124.95,134332.0,119.8669,120.0878,119.8381,119.9726,134332.0
2020-09-01 11:20:00,124.95,124.99,124.67,124.98,1065374.0,119.9726,120.011,119.7037,120.0014,1065374.0
2020-09-01 11:30:00,124.97,125.04,124.79,124.89,216371.0,119.9918,120.059,119.8189,119.915,216371.0
2020-09-01 11:40:00,124.93,124.96,124.75,124.89,63487.0,119.9534,119.9822,119.7805,119.915,63487.0
2020-09-01 11:50:00,124.89,124.97,124.8,124.88,111946.0,119.915,119.9918,119.8285,119.9054,111946.0
2020-09-01 12:00:00,124.89,125.12,124.86,125.07,103877.0,119.915,120.1358,119.8861,120.0878,103877.0
2020-09-01 12:10:00,125.08,125.18,125.03,125.14,87796.0,120.0974,120.1934,120.0494,120.155,87796.0
2020-09-01 12:20:00,125.14,125.16,124.98,125.06,51778.0,120.155,120.1742,120.0014,120.0782,51778.0
2020-09-01 12:30:00,125.06,125.22,125.06,125.06,83136.0,120.0782,120.2318,120.0782,120.0782,83136.0
2020-09-01 12:40:00,125.07,125.13,124.94,125.04,61942.0,120.0878,120.1454,119.963,120.059,61942.0
2020-09-01 12:50:00,125.04,125.25,125.03,125.2,113290.0,120.059,120.2606,120.0494,120.2126,113290.0
2020-09-01 13:00:00,125.18,125.19,125.02,125.11,64344.0,120.1934,120.203,120.0398,120.1262,64344.0
2020-09-01 13:10:00,125.1,125.23,125.04,125.22,96501.0,120.1166,120.2414,120.059,120.2318,96501.0
2020-09-01 13:20:00,125.22,125.33,125.16,125.28,82823.0,120.2318,120.3374,120.1742,120.2894,82823.0
2020-09-01 13:30:00,125.27,125.5,125.25,125.49,103927.0,120.2798,120.5007,120.2606,120.4911,103927.0
2020-09-01 13:40:00,125.49,125.75,125.48,125.62,90085.0,120.4911,120.7407,120.4815,120.6159,90085.0
2020-09-01 13:50:00,125.61,125.67,125.55,125.58,388051.0,120.6063,120.6639,120.5487,120.5775,388051.0
2020-09-01 14:00:00,125.58,125.59,125.42,125.47,251523.0,120.5775,120.5871,120.4238,120.4718,251523.0
2020-09-01 14:10:00,125.46,125.68,125.45,125.68,150278.0,120.4622,120.6735,120.4526,120.6735,150278.0
2020-09-01 14:20:00,125.68,125.75,125.61,125.72,108799.0,120.6735,120.7407,120.6063,120.7119,108799.0
2020-09-01 14:30:00,125.73,125.77,125.63,125.67,92013.0,120.7215,120.7599,120.6255,120.6639,92013.0
2020-09-01 14:40:00,125.67,125.74,125.47,125.6,91085.0,120.6639,120.7311,120.4718,120.5967,91085.0
2020-09-01 14:50:00,125.61,125.72,125.52,125.65,89659.0,120.6063,120.7119,120.5199,120.6447,89659.0
2020-09-01 15:00:00,125.65,125.76,125.6,125.75,176986.0,120.6447,120.7503,120.5967,120.7407,176986.0
2020-09-01 15:10:00,125.73,125.76,125.6,125.7,123467.0,120.7215,120.7503,120.5967,120.6927,123467.0
2020-09-01 15:20:00,125.69,125.74,125.47,125.51,125490.0,120.6831,120.7311,120.4718,120.5103,125490.0
2020-09-01 15:30:00,125.51,125.59,125.42,125.56,311151.0,120.5103,120.5871,120.4238,120.5583,311151.0
2020-09-01 15:40:00,125.56,125.8,125.53,125.59,348912.0,120.5583,120.7887,120.5295,120.5871,348912.0
2020-09-01 15:50:00,125.59,126.07,125.5,125.98,2221749.0,120.5871,121.0479,120.5007,120.9615,2221749.0
2020-09-02 09:30:00,127.71,127.72,126.74,126.96,710957.0,122.6226,122.6322,121.6913,121.9025,710957.0
2020-09-02 09:40:00,126.95,127.31,126.68,126.82,336721.0,121.8929,122.2386,121.6336,121.7681,336721.0
2020-09-02 09:50:00,126.84,126.9,125.11,125.41,2007825.0,121.7873,121.8449,120.1262,120.4142,2007825.0
2020-09-02 10:00:00,125.42,126.3,125.39,125.8,591247.0,120.4238,121.2688,120.395,120.7887,591247.0
2020-09-02 10:10:00,125.81,126.55,125.56,126.49,352510.0,120.7983,121.5088,120.5583,121.4512,352510.0
2020-09-02 10:20:00,126.49,126.75,126.3,126.72,233546.0,121.4512,121.7009,121.2688,121.6721,233546.0
2020-09-02 10:30:00,126.74,126.78,126.1,126.14,249419.0,121.6913,121.7297,121.0768,121.1152,249419.0
2020-09-02 10:40:00,126.15,126.35,125.93,126.29,229459.0,121.1248,121.3168,120.9135,121.2592,229459.0
2020-09-02 10:50:00,126.29,126.49,126.18,126.23,274409.0,121.2592,121.4512,121.1536,121.2016,274409.0
2020-09-02 11:00:00,126.23,126.32,125.63,125.72,278887.0,121.2016,121.288,120.6255,120.7119,278887.0
2020-09-02 11:10:00,125.72,126.02,125.5,125.74,330241.0,120.7119,120.9999,120.5007,120.7311,330241.0
2020-09-02 11:20:00,125.74,125.93,125.46,125.8,369745.0,120.7311,120.9135,120.4622,120.7887,369745.0
2020-09-02 11:30:00,125.79,126.06,124.81,124.82,711617.0,120.7791,121.0383,119.8381,119.8477,711617.0
2020-09-02 11:40:00,124.83,125.45,124.83,125.39,400749.0,119.8573,120.4526,119.8573,120.395,400749.0
2020-09-02 11:50:00,125.34,125.65,125.23,125.63,244814.0,120.347,120.6447,120.2414,120.6255,244814.0
2020-09-02 12:00:00,125.61,125.94,125.48,125.85,203739.0,120.6063,120.9231,120.4815,120.8367,203739.0
2020-09-02 12:10:00,125.89,126.28,125.84,126.28,302460.0,120.8751,121.2496,120.8271,121.2496,302460.0
2020-09-02 12:20:00,126.28,126.37,126.13,126.26,222981.0,121.2496,121.336,121.1056,121.2304,222981.0
2020-09-02 12:30:00,126.27,126.41,126.2,126.27,181211.0,121.24,121.3744,121.1728,121.24,181211.0
2020-09-02 12:40:00,126.24,126.41,126.2,126.26,153577.0,121.2112,121.3744,121.1728,121.2304,153577.0
2020-09-02 12:50:00,126.27,126.43,126.22,126.34,120721.0,121.24,121.3936,121.192,121.3072,120721.0
2020-09-02 13:00:00,126.34,126.35,126.07,126.29,138437.0,121.3072,121.3168,121.0479,121.2592,138437.0
2020-09-02 13:10:00,126.3,126.73,126.27,126.65,182283.0,121.2688,121.6817,121.24,121.6048,182283.0
2020-09-02 13:20:00,126.65,126.9,126.57,126.88,168739.0,121.6048,121.8449,121.528,121.8257,168739.0
2020-09-02 13:30:00,126.9,127.04,126.8,127.01,135433.0,121.8449,121.9793,121.7489,121.9505,135433.0
2020-09-02 13:40:00,127.01,127.02,126.78,126.89,132975.0,121.9505,121.9601,121.7297,121.8353,132975.0
2020-09-02 13:50:00,126.89,126.95,126.78,126.83,225691.0,121.8353,121.8929,121.7297,121.7777,225691.0
2020-09-02 14:00:00,126.83,126.86,126.56,126.83,317076.0,121.7777,121.8065,121.5184,121.7777,317076.0
2020-09-02 14:10:00,126.84,126.88,126.59,126.77,142242.0,121.7873,121.8257,121.5472,121.7201,142242.0
2020-09-02 14:20:00,126.77,126.89,126.72,126.81,117042.0,121.7201,121.8353,121.6721,121.7585,117042.0
2020-09-02 14:30:00,126.81,126.94,126.77,126.82,143158.0,121.7585,121.8833,121.7201,121.7681,143158.0
2020-09-02 14:40:00,126.83,126.95,126.76,126.93,524859.0,121.7777,121.8929,121.7105,121.8737,524859.0
2020-09-02 14:50:00,126.93,127.0,126.71,126.75,409597.0,121.8737,121.9409,121.6625,121.7009,409597.0
2020-09-02 15:00:00,126.75,126.96,126.72,126.92,378697.0,121.7009,121.9025,121.6721,121.8641,378697.0
2020-09-02 15:10:00,126.92,127.3,126.9,127.3,883347.0,121.8641,122.2289,121.8449,122.2289,883347.0
2020-09-02 15:20:00,127.3,127.34,127.02,127.06,805733.0,122.2289,122.2674,121.9601,121.9985,805733.0
2020-09-02 15:30:00,127.06,127.19,126.9,127.12,1037131.0,121.9985,122.1233,121.8449,122.0561,1037131.0
2020-09-02 15:40:00,127.11,127.41,127.11,127.41,1075812.0,122.0465,122.3346,122.0465,122.3346,1075812.0
2020-09-02 15:50:00,127.41,127.43,127.0,127.08,2224125.0,122.3346,122.3538,121.9409,122.0177,2224125.0
2020-09-03 09:30:00,125.0,125.1,124.3,124.54,735263.0,120.0206,120.1166,119.3485,119.5789,735263.0
2020-09-03 09:40:00,124.53,124.53,123.85,124.31,644480.0,119.5693,119.5693,118.9164,119.3581,644480.0
2020-09-03 09:50:00,124.27,124.3,123.78,124.17,598616.0,119.3197,119.3485,118.8492,119.2236,598616.0
2020-09-03 10:00:00,124.18,124.39,123.77,123.82,466900.0,119.2332,119.4349,118.8396,118.8876,466900.0
2020-09-03 10:10:00,123.82,123.99,123.01,123.09,779151.0,118.8876,119.0508,118.1098,118.1867,779151.0
2020-09-03 10:20:00,123.09,123.19,122.39,122.83,698660.0,118.1867,118.2827,117.5145,117.937,698660.0
2020-09-03 10:30:00,122.89,123.07,122.09,122.3,1081214.0,117.9946,118.1675,117.2265,117.4281,1081214.0
2020-09-03 10:40:00,122.3,122.54,121.3,121.37,834138.0,117.4281,117.6586,116.468,116.5352,834138.0
2020-09-03 10:50:00,121.38,122.33,121.38,122.21,689245.0,116.5448,117.4569,116.5448,117.3417,689245.0
2020-09-03 11:00:00,122.19,122.26,120.84,121.13,746962.0,117.3225,117.3897,116.0263,116.3047,746962.0
2020-09-03 11:10:00,121.13,121.44,119.77,119.85,930791.0,116.3047,116.6024,114.9989,115.0757,930791.0
2020-09-03 11:20:00,119.86,120.8,119.5,120.74,738646.0,115.0853,115.9879,114.7397,115.9303,738646.0
2020-09-03 11:30:00,120.73,121.25,120.35,121.22,575706.0,115.9207,116.42,115.5558,116.3911,575706.0
2020-09-03 11:40:00,121.21,121.75,121.2,121.44,419452.0,116.3815,116.9,116.3719,116.6024,419452.0
2020-09-03 11:50:00,121.44,121.86,120.99,121.14,365113.0,116.6024,117.0057,116.1703,116.3143,365113.0
2020-09-03 12:00:00,121.12,121.29,120.65,121.09,417532.0,116.2951,116.4584,115.8439,116.2663,417532.0
2020-09-03 12:10:00,121.12,121.41,120.9,121.08,401730.0,116.2951,116.5736,116.0839,116.2567,401730.0
2020-09-03 12:20:00,121.07,121.09,120.55,120.63,361025.0,116.2471,116.2663,115.7478,115.8247,361025.0
2020-09-03 12:30:00,120.64,120.67,119.96,120.48,704490.0,115.8343,115.8631,115.1813,115.6806,704490.0
2020-09-03 12:40:00,120.47,120.55,119.89,119.9,331113.0,115.671,115.7478,115.1141,115.1237,331113.0
2020-09-03 12:50:00,119.9,120.38,119.83,120.0,237795.0,115.1237,115.5846,115.0565,115.2197,237795.0
2020-09-03 13:00:00,120.01,120.17,119.44,120.03,386519.0,115.2294,115.383,114.6821,115.2486,386519.0
2020-09-03 13:10:00,120.05,120.57,119.95,120.16,468911.0,115.2678,115.767,115.1717,115.3734,468911.0
2020-09-03 13:20:00,120.22,120.82,120.01,120.8,287531.0,115.431,116.0071,115.2294,115.9879,287531.0
2020-09-03 13:30:00,120.78,120.78,119.84,119.88,293033.0,115.9687,115.9687,115.0661,115.1045,293033.0
2020-09-03 13:40:00,119.9,120.21,119.64,119.66,302408.0,115.1237,115.4214,114.8741,114.8933,302408.0
2020-09-03 13:50:00,119.66,120.26,119.66,120.06,281586.0,114.8933,115.4694,114.8933,115.2774,281586.0
2020-09-03 14:00:00,120.05,120.41,119.88,120.32,246781.0,115.2678,115.6134,115.1045,115.527,246781.0
2020-09-03 14:10:00,120.3,120.53,119.83,120.0,379793.0,115.5078,115.7286,115.0565,115.2197,379793.0
2020-09-03 14:20:00,120.01,120.23,119.78,120.16,369861.0,115.2294,115.4406,115.0085,115.3734,369861.0
2020-09-03 14:30:00,120.16,120.61,120.08,120.35,346156.0,115.3734,115.8054,115.2966,115.5558,346156.0
2020-09-03 14:40:00,120.35,120.49,119.88,119.96,301184.0,115.5558,115.6902,115.1045,115.1813,301184.0
2020-09-03 14:50:00,119.95,120.06,119.34,119.34,370513.0,115.1717,115.2774,114.586,114.586,370513.0
2020-09-03 15:00:00,119.35,119.59,118.97,119.12,547488.0,114.5956,114.8261,114.2308,114.3748,547488.0
2020-09-03 15:10:00,119.12,119.62,118.99,119.34,553386.0,114.3748,114.8549,114.25,114.586,553386.0
2020-09-03 15:20:00,119.33,119.4,118.84,118.88,946764.0,114.5764,114.6436,114.106,114.1444,946764.0
2020-09-03 15:30:00,118.88,119.52,118.8,119.38,844997.0,114.1444,114.7589,114.0676,114.6244,844997.0
2020-09-03 15:40:00,119.37,119.86,119.16,119.24,778657.0,114.6148,115.0853,114.4132,114.49,778657.0
2020-09-03 15:50:00,119.23,120.02,119.0,119.78,1985173.0,114.4804,115.239,114.2596,115.0085,1985173.0
2020-09-04 09:30:00,119.13,120.82,118.66,120.01,1210702.0,114.3844,116.0071,113.9331,115.2294,1210702.0
2020-09-04 09:40:00,120.01,120.22,117.97,118.19,1052731.0,115.2294,115.431,113.2706,113.4819,1052731.0
2020-09-04 09:50:00,118.2,118.59,116.76,117.41,1755538.0,113.4915,113.8659,112.1088,112.7329,1755538.0
2020-09-04 10:00:00,117.39,118.1,117.16,117.49,582921.0,112.7137,113.3954,112.4929,112.8097,582921.0
2020-09-04 10:10:00,117.48,117.81,115.62,115.68,1040063.0,112.8001,113.117,111.0142,111.0718,1040063.0
2020-09-04 10:20:00,115.68,116.37,115.04,115.12,1256285.0,111.0718,111.7344,110.4573,110.5341,1256285.0
2020-09-04 10:30:00,115.12,115.49,113.75,114.45,1480550.0,110.5341,110.8894,109.2187,109.8908,1480550.0
2020-09-04 10:40:00,114.44,114.45,113.05,114.32,1373208.0,109.8812,109.8908,108.5466,109.766,1373208.0
2020-09-04 10:50:00,114.32,115.41,113.77,115.2,1093282.0,109.766,110.8126,109.2379,110.611,1093282.0
2020-09-04 11:00:00,115.17,115.34,114.35,114.57,636453.0,110.5822,110.7454,109.7948,110.0061,636453.0
2020-09-04 11:10:00,114.55,115.41,114.5,115.19,494760.0,109.9869,110.8126,109.9388,110.6014,494760.0
2020-09-04 11:20:00,115.19,115.27,113.96,114.56,778364.0,110.6014,110.6782,109.4204,109.9965,778364.0
2020-09-04 11:30:00,114.53,115.77,114.49,115.72,931876.0,109.9676,111.1583,109.9292,111.1102,931876.0
2020-09-04 11:40:00,115.73,115.73,115.0,115.64,519178.0,111.1198,111.1198,110.4189,111.0334,519178.0
2020-09-04 11:50:00,115.65,116.74,115.49,116.73,570381.0,111.043,112.0896,110.8894,112.08,570381.0
2020-09-04 12:00:00,116.74,117.08,116.25,116.3,565585.0,112.0896,112.4161,111.6191,111.6671,565585.0
2020-09-04 12:10:00,116.32,116.71,116.03,116.16,532370.0,111.6863,112.0608,111.4079,111.5327,532370.0
2020-09-04 12:20:00,116.16,117.34,116.16,117.3,462512.0,111.5327,112.6657,111.5327,112.6273,462512.0
2020-09-04 12:30:00,117.3,117.82,116.98,117.37,676448.0,112.6273,113.1266,112.3201,112.6945,676448.0
2020-09-04 12:40:00,117.38,117.59,116.88,116.89,440933.0,112.7041,112.9058,112.224,112.2336,440933.0
2020-09-04 12:50:00,116.92,117.0,116.39,116.91,287692.0,112.2624,112.3393,111.7536,112.2528,287692.0
2020-09-04 13:00:00,116.91,116.92,116.14,116.46,367455.0,112.2528,112.2624,111.5135,111.8208,367455.0
2020-09-04 13:10:00,116.44,116.54,115.53,115.54,305871.0,111.8016,111.8976,110.9278,110.9374,305871.0
2020-09-04 13:20:00,115.55,116.26,115.54,116.0,266693.0,110.947,111.6287,110.9374,111.3791,266693.0
2020-09-04 13:30:00,115.99,116.47,115.6,116.35,299119.0,111.3695,111.8304,110.995,111.7151,299119.0
2020-09-04 13:40:00,116.36,116.67,116.17,116.47,219434.0,111.7247,112.0224,111.5423,111.8304,219434.0
2020-09-04 13:50:00,116.46,116.74,116.1,116.68,311487.0,111.8208,112.0896,111.4751,112.032,311487.0
2020-09-04 14:00:00,116.67,116.85,116.38,116.62,291470.0,112.0224,112.1952,111.744,111.9744,291470.0
2020-09-04 14:10:00,116.61,116.96,116.4,116.83,208106.0,111.9648,112.3008,111.7632,112.176,208106.0
2020-09-04 14:20:00,116.82,117.36,116.66,117.28,258581.0,112.1664,112.6849,112.0128,112.6081,258581.0
2020-09-04 14:30:00,117.28,117.98,117.02,117.91,311701.0,112.6081,113.2802,112.3585,113.213,311701.0
2020-09-04 14:40:00,117.92,118.62,117.91,118.16,355789.0,113.2226,113.8947,113.213,113.453,355789.0
2020-09-04 14:50:00,118.18,118.94,118.06,118.92,582932.0,113.4722,114.202,113.357,114.1828,582932.0
2020-09-04 15:00:00,118.92,119.23,118.47,119.22,561085.0,114.1828,114.4804,113.7507,114.4708,561085.0
2020-09-04 15:10:00,119.21,119.24,118.46,119.03,468534.0,114.4612,114.49,113.7411,114.2884,468534.0
2020-09-04 15:20:00,119.0,119.65,118.99,119.48,431747.0,114.2596,114.8837,114.25,114.7205,431747.0
2020-09-04 15:30:00,119.5,119.5,118.36,118.63,890988.0,114.7397,114.7397,113.6451,113.9043,890988.0
2020-09-04 15:40:00,118.63,118.88,118.23,118.26,837039.0,113.9043,114.1444,113.5203,113.5491,837039.0
2020-09-04 15:50:00,118.27,118.64,118.08,118.11,1434505.0,113.5587,113.9139,113.3762,113.405,1434505.0
2020-09-08 09:30:00,113.63,114.98,113.25,114.64,1697138.0,109.1035,110.3997,108.7386,110.0733,1697138.0
2020-09-08 09:40:00,114.61,114.79,113.45,114.13,1103829.0,110.0445,110.2173,108.9307,109.5836,1103829.0
2020-09-08 09:50:00,114.12,115.31,113.92,115.25,798792.0,109.574,110.7166,109.3819,110.659,798792.0
2020-09-08 10:00:00,115.26,115.58,114.68,115.43,745191.0,110.6686,110.9758,110.1117,110.8318,745191.0
2020-09-08 10:10:00,115.43,116.17,115.28,115.78,723321.0,110.8318,111.5423,110.6878,111.1679,723321.0
2020-09-08 10:20:00,115.77,116.28,115.42,115.99,629854.0,111.1583,111.6479,110.8222,111.3695,629854.0
2020-09-08 10:30:00,116.0,116.33,115.29,115.8,764558.0,111.3791,111.6959,110.6974,111.1871,764558.0
2020-09-08 10:40:00,115.82,115.86,115.0,115.01,529050.0,111.2063,111.2447,110.4189,110.4285,529050.0
2020-09-08 10:50:00,115.01,115.58,114.92,115.25,496000.0,110.4285,110.9758,110.3421,110.659,496000.0
2020-09-08 11:00:00,115.26,115.47,114.81,115.19,530628.0,110.6686,110.8702,110.2365,110.6014,530628.0
2020-09-08 11:10:00,115.21,115.75,115.21,115.68,315248.0,110.6206,111.139,110.6206,111.0718,315248.0
2020-09-08 11:20:00,115.71,115.76,114.9,115.23,457482.0,111.1006,111.1487,110.3229,110.6398,457482.0
2020-09-08 11:30:00,115.23,115.37,114.55,114.58,470446.0,110.6398,110.7742,109.9869,110.0157,470446.0
2020-09-08 11:40:00,114.59,114.72,114.28,114.62,487787.0,110.0253,110.1501,109.7276,110.0541,487787.0
2020-09-08 11:50:00,114.65,114.86,114.22,114.78,482858.0,110.0829,110.2845,109.67,110.2077,482858.0
2020-09-08 12:00:00,114.76,115.01,114.63,114.91,343496.0,110.1885,110.4285,110.0637,110.3325,343496.0
2020-09-08 12:10:00,114.9,115.06,114.49,114.66,267621.0,110.3229,110.4765,109.9292,110.0925,267621.0
2020-09-08 12:20:00,114.69,115.02,114.51,114.6,225190.0,110.1213,110.4381,109.9484,110.0349,225190.0
2020-09-08 12:30:00,114.59,114.97,114.49,114.78,250039.0,110.0253,110.3901,109.9292,110.2077,250039.0
2020-09-08 12:40:00,114.8,115.28,114.6,115.15,273576.0,110.2269,110.6878,110.0349,110.563,273576.0
2020-09-08 12:50:00,115.15,115.29,114.96,115.16,215418.0,110.563,110.6974,110.3805,110.5726,215418.0
2020-09-08 13:00:00,115.19,115.24,114.58,114.58,219358.0,110.6014,110.6494,110.0157,110.0157,219358.0
2020-09-08 13:10:00,114.59,115.12,114.53,115.05,157592.0,110.0253,110.5341,109.9676,110.4669,157592.0
2020-09-08 13:20:00,115.05,115.07,114.73,114.78,167293.0,110.4669,110.4861,110.1597,110.2077,167293.0
2020-09-08 13:30:00,114.77,115.07,114.64,114.93,362915.0,110.1981,110.4861,110.0733,110.3517,362915.0
2020-09-08 13:40:00,114.95,115.12,114.89,115.06,156787.0,110.3709,110.5341,110.3133,110.4765,156787.0
2020-09-08 13:50:00,115.06,115.18,114.79,114.88,199814.0,110.4765,110.5918,110.2173,110.3037,199814.0
2020-09-08 14:00:00,114.88,115.04,114.56,114.69,228773.0,110.3037,110.4573,109.9965,110.1213,228773.0
2020-09-08 14:10:00,114.7,114.75,114.16,114.21,265264.0,110.1309,110.1789,109.6124,109.6604,265264.0
2020-09-08 14:20:00,114.21,114.35,114.02,114.08,298846.0,109.6604,109.7948,109.478,109.5356,298846.0
2020-09-08 14:30:00,114.09,114.15,113.71,113.78,426516.0,109.5452,109.6028,109.1803,109.2475,426516.0
2020-09-08 14:40:00,113.79,113.82,113.23,113.42,617967.0,109.2571,109.2859,108.7194,108.9019,617967.0
2020-09-08 14:50:00,113.41,113.82,112.99,113.64,747128.0,108.8923,109.2859,108.489,109.1131,747128.0
2020-09-08 15:00:00,113.62,113.63,112.91,113.17,607748.0,109.0939,109.1035,108.4122,108.6618,607748.0
2020-09-08 15:10:00,113.16,113.6,113.11,113.33,559688.0,108.6522,109.0747,108.6042,108.8155,559688.0
2020-09-08 15:20:00,113.29,113.83,113.28,113.81,399403.0,108.777,109.2955,108.7674,109.2763,399403.0
2020-09-08 15:30:00,113.8,113.97,113.44,113.56,601173.0,109.2667,109.43,108.9211,109.0363,601173.0
2020-09-08 15:40:00,113.57,113.64,112.92,113.22,916212.0,109.0459,109.1131,108.4218,108.7098,916212.0
2020-09-08 15:50:00,113.2,113.2,112.58,112.79,1659217.0,108.6906,108.6906,108.0953,108.297,1659217.0
2020-09-09 09:30:00,115.55,115.75,114.45,114.57,1128075.0,110.947,111.139,109.8908,110.0061,1128075.0
2020-09-09 09:40:00,114.57,115.11,114.51,114.6,647530.0,110.0061,110.5245,109.9484,110.0349,647530.0
2020-09-09 09:50:00,114.62,115.19,114.27,115.19,503742.0,110.0541,110.6014,109.718,110.6014,503742.0
2020-09-09 10:00:00,115.2,115.7,115.18,115.28,786358.0,110.611,111.091,110.5918,110.6878,786358.0
2020-09-09 10:10:00,115.3,115.61,115.05,115.35,749150.0,110.707,111.0046,110.4669,110.755,749150.0
2020-09-09 10:20:00,115.32,116.2,115.22,116.08,463438.0,110.7262,111.5711,110.6302,111.4559,463438.0
2020-09-09 10:30:00,116.07,116.42,115.94,116.37,452824.0,111.4463,111.7824,111.3215,111.7344,452824.0
2020-09-09 10:40:00,116.36,116.51,116.08,116.25,331733.0,111.7247,111.8688,111.4559,111.6191,331733.0
2020-09-09 10:50:00,116.26,116.43,116.1,116.27,322003.0,111.6287,111.792,111.4751,111.6383,322003.0
2020-09-09 11:00:00,116.29,116.75,116.08,116.11,317597.0,111.6575,112.0992,111.4559,111.4847,317597.0
2020-09-09 11:10:00,116.12,116.31,115.84,116.06,304379.0,111.4943,111.6767,111.2255,111.4367,304379.0
2020-09-09 11:20:00,116.05,116.37,116.01,116.32,162346.0,111.4271,111.7344,111.3887,111.6863,162346.0
2020-09-09 11:30:00,116.32,116.48,116.14,116.43,226632.0,111.6863,111.84,111.5135,111.792,226632.0
2020-09-09 11:40:00,116.43,116.57,116.18,116.53,153430.0,111.792,111.9264,111.5519,111.888,153430.0
2020-09-09 11:50:00,116.57,116.64,116.43,116.56,193678.0,111.9264,111.9936,111.792,111.9168,193678.0
2020-09-09 12:00:00,116.57,116.73,116.49,116.71,171261.0,111.9264,112.08,111.8496,112.0608,171261.0
2020-09-09 12:10:00,116.72,116.91,116.71,116.9,272047.0,112.0704,112.2528,112.0608,112.2432,272047.0
2020-09-09 12:20:00,116.89,116.91,116.72,116.78,151556.0,112.2336,112.2528,112.0704,112.128,151556.0
2020-09-09 12:30:00,116.8,116.96,116.78,116.89,271942.0,112.1472,112.3008,112.128,112.2336,271942.0
2020-09-09 12:40:00,116.9,117.17,116.88,117.11,252063.0,112.2432,112.5025,112.224,112.4449,252063.0
2020-09-09 12:50:00,117.13,117.21,117.03,117.18,433864.0,112.4641,112.5409,112.3681,112.5121,433864.0
2020-09-09 13:00:00,117.18,117.48,117.18,117.48,291118.0,112.5121,112.8001,112.5121,112.8001,291118.0
2020-09-09 13:10:00,117.48,117.61,117.0,117.05,308990.0,112.8001,112.925,112.3393,112.3873,308990.0
2020-09-09 13:20:00,117.05,117.34,117.05,117.19,162971.0,112.3873,112.6657,112.3873,112.5217,162971.0
2020-09-09 13:30:00,117.18,117.26,116.96,117.01,263190.0,112.5121,112.5889,112.3008,112.3489,263190.0
2020-09-09 13:40:00,117.04,117.06,116.72,116.95,273674.0,112.3777,112.3969,112.0704,112.2912,273674.0
2020-09-09 13:50:00,116.96,117.01,116.61,116.68,295847.0,112.3008,112.3489,111.9648,112.032,295847.0
2020-09-09 14:00:00,116.69,116.8,116.48,116.67,361141.0,112.0416,112.1472,111.84,112.0224,361141.0
2020-09-09 14:10:00,116.69,116.98,116.67,116.94,160008.0,112.0416,112.3201,112.0224,112.2816,160008.0
2020-09-09 14:20:00,116.94,116.94,116.58,116.7,204559.0,112.2816,112.2816,111.936,112.0512,204559.0
2020-09-09 14:30:00,116.72,117.17,116.72,117.15,175091.0,112.0704,112.5025,112.0704,112.4833,175091.0
2020-09-09 14:40:00,117.16,117.2,116.98,117.0,945635.0,112.4929,112.5313,112.3201,112.3393,945635.0
2020-09-09 14:50:00,117.0,117.23,116.92,117.05,193031.0,112.3393,112.5601,112.2624,112.3873,193031.0
2020-09-09 15:00:00,117.07,117.31,117.05,117.3,229339.0,112.4065,112.6369,112.3873,112.6273,229339.0
2020-09-09 15:10:00,117.3,117.3,117.03,117.23,232122.0,112.6273,112.6273,112.3681,112.5601,232122.0
2020-09-09 15:20:00,117.24,117.41,117.17,117.4,405002.0,112.5697,112.7329,112.5025,112.7233,405002.0
2020-09-09 15:30:00,117.39,117.53,116.88,116.88,849025.0,112.7137,112.8481,112.224,112.224,849025.0
2020-09-09 15:40:00,116.86,117.02,116.43,116.66,1099415.0,112.2048,112.3585,111.792,112.0128,1099415.0
2020-09-09 15:50:00,116.67,117.13,116.36,116.43,1131655.0,112.0224,112.4641,111.7247,111.792,1131655.0
2020-09-10 09:30:00,118.06,118.24,117.58,117.91,707658.0,113.357,113.5299,112.8962,113.213,707658.0
2020-09-10 09:40:00,117.92,118.01,117.47,117.47,335920.0,113.2226,113.309,112.7905,112.7905,335920.0
2020-09-10 09:50:00,117.48,117.74,117.1,117.56,303893.0,112.8001,113.0498,112.4353,112.8769,303893.0
2020-09-10 10:00:00,117.55,118.11,117.5,118.0,281655.0,112.8673,113.405,112.8193,113.2994,281655.0
2020-09-10 10:10:00,118.0,118.05,117.67,117.77,146756.0,113.2994,113.3474,112.9826,113.0786,146756.0
2020-09-10 10:20:00,117.81,117.85,117.32,117.32,249911.0,113.117,113.1554,112.6465,112.6465,249911.0
2020-09-10 10:30:00,117.32,117.73,117.32,117.6,123789.0,112.6465,113.0402,112.6465,112.9154,123789.0
2020-09-10 10:40:00,117.6,117.62,116.51,116.57,389284.0,112.9154,112.9346,111.8688,111.9264,389284.0
2020-09-10 10:50:00,116.59,117.0,115.92,116.06,430529.0,111.9456,112.3393,111.3023,111.4367,430529.0
2020-09-10 11:00:00,116.0,116.59,115.66,116.52,520999.0,111.3791,111.9456,111.0526,111.8784,520999.0
2020-09-10 11:10:00,116.53,116.75,116.1,116.52,341151.0,111.888,112.0992,111.4751,111.8784,341151.0
2020-09-10 11:20:00,116.5,116.97,116.49,116.97,685053.0,111.8592,112.3104,111.8496,112.3104,685053.0
2020-09-10 11:30:00,116.97,116.98,116.54,116.83,142378.0,112.3104,112.3201,111.8976,112.176,142378.0
2020-09-10 11:40:00,116.81,117.07,116.65,117.04,138008.0,112.1568,112.4065,112.0032,112.3777,138008.0
2020-09-10 11:50:00,117.03,117.03,116.27,116.41,227656.0,112.3681,112.3681,111.6383,111.7728,227656.0
2020-09-10 12:00:00,116.41,116.64,116.11,116.38,244931.0,111.7728,111.9936,111.4847,111.744,244931.0
2020-09-10 12:10:00,116.37,116.62,116.04,116.29,153539.0,111.7344,111.9744,111.4175,111.6575,153539.0
2020-09-10 12:20:00,116.29,116.3,115.83,116.06,208372.0,111.6575,111.6671,111.2159,111.4367,208372.0
2020-09-10 12:30:00,116.05,116.22,115.39,115.46,517879.0,111.4271,111.5903,110.7934,110.8606,517879.0
2020-09-10 12:40:00,115.46,115.75,115.43,115.68,266006.0,110.8606,111.139,110.8318,111.0718,266006.0
2020-09-10 12:50:00,115.68,116.09,115.64,116.0,147236.0,111.0718,111.4655,111.0334,111.3791,147236.0
2020-09-10 13:00:00,116.01,116.23,115.85,116.2,139127.0,111.3887,111.5999,111.2351,111.5711,139127.0
2020-09-10 13:10:00,116.21,116.34,115.99,116.34,166451.0,111.5807,111.7055,111.3695,111.7055,166451.0
2020-09-10 13:20:00,116.33,116.33,115.72,115.8,180761.0,111.6959,111.6959,111.1102,111.1871,180761.0
2020-09-10 13:30:00,115.81,116.09,115.69,115.71,164724.0,111.1967,111.4655,111.0814,111.1006,164724.0
2020-09-10 13:40:00,115.73,115.8,115.54,115.64,192666.0,111.1198,111.1871,110.9374,111.0334,192666.0
2020-09-10 13:50:00,115.69,115.72,115.29,115.35,224480.0,111.0814,111.1102,110.6974,110.755,224480.0
2020-09-10 14:00:00,115.34,115.66,115.26,115.37,229855.0,110.7454,111.0526,110.6686,110.7742,229855.0
2020-09-10 14:10:00,115.38,115.45,114.73,114.78,367420.0,110.7838,110.851,110.1597,110.2077,367420.0
2020-09-10 14:20:00,114.77,114.93,113.63,113.65,730312.0,110.1981,110.3517,109.1035,109.1227,730312.0
2020-09-10 14:30:00,113.64,114.38,113.64,114.37,536876.0,109.1131,109.8236,109.1131,109.814,536876.0
2020-09-10 14:40:00,114.36,114.41,113.76,114.34,568731.0,109.8044,109.8524,109.2283,109.7852,568731.0
2020-09-10 14:50:00,114.34,114.6,113.99,114.5,325843.0,109.7852,110.0349,109.4492,109.9388,325843.0
2020-09-10 15:00:00,114.53,114.54,113.53,113.58,602667.0,109.9676,109.9772,109.0075,109.0555,602667.0
2020-09-10 15:10:00,113.56,113.78,113.21,113.22,420444.0,109.0363,109.2475,108.7002,108.7098,420444.0
2020-09-10 15:20:00,113.22,113.77,113.14,113.7,532901.0,108.7098,109.2379,108.633,109.1707,532901.0
2020-09-10 15:30:00,113.7,114.13,113.52,113.97,568964.0,109.1707,109.5836,108.9979,109.43,568964.0
2020-09-10 15:40:00,113.95,114.46,113.64,113.75,483151.0,109.4108,109.9004,109.1131,109.2187,483151.0
2020-09-10 15:50:00,113.76,114.28,113.67,113.83,951978.0,109.2283,109.7276,109.1419,109.2955,951978.0
2020-09-11 09:30:00,114.9,115.34,114.08,114.46,791002.0,110.3229,110.7454,109.5356,109.9004,791002.0
2020-09-11 09:40:00,114.49,115.02,114.18,115.02,418168.0,109.9292,110.4381,109.6316,110.4381,418168.0
2020-09-11 09:50:00,115.01,115.01,113.67,113.82,644988.0,110.4285,110.4285,109.1419,109.2859,644988.0
2020-09-11 10:00:00,113.81,114.08,113.5,113.63,466239.0,109.2763,109.5356,108.9787,109.1035,466239.0
2020-09-11 10:10:00,113.64,114.26,113.19,114.22,416934.0,109.1131,109.7084,108.681,109.67,416934.0
2020-09-11 10:20:00,114.24,114.51,114.09,114.27,288487.0,109.6892,109.9484,109.5452,109.718,288487.0
2020-09-11 10:30:00,114.27,114.43,113.71,113.95,515347.0,109.718,109.8716,109.1803,109.4108,515347.0
2020-09-11 10:40:00,113.91,114.78,113.91,114.77,164828.0,109.3723,110.2077,109.3723,110.1981,164828.0
2020-09-11 10:50:00,114.75,114.88,114.25,114.27,181495.0,110.1789,110.3037,109.6988,109.718,181495.0
2020-09-11 11:00:00,114.31,114.91,114.27,114.89,203335.0,109.7564,110.3325,109.718,110.3133,203335.0
2020-09-11 11:10:00,114.88,114.88,114.46,114.69,323107.0,110.3037,110.3037,109.9004,110.1213,323107.0
2020-09-11 11:20:00,114.68,114.71,113.84,114.01,500636.0,110.1117,110.1405,109.3051,109.4684,500636.0
2020-09-11 11:30:00,113.98,113.98,113.5,113.8,306228.0,109.4396,109.4396,108.9787,109.2667,306228.0
2020-09-11 11:40:00,113.81,113.91,113.5,113.76,218200.0,109.2763,109.3723,108.9787,109.2283,218200.0
2020-09-11 11:50:00,113.76,113.86,113.32,113.33,143145.0,109.2283,109.3243,108.8058,108.8155,143145.0
2020-09-11 12:00:00,113.34,113.64,113.2,113.47,162290.0,108.8251,109.1131,108.6906,108.9499,162290.0
2020-09-11 12:10:00,113.45,113.55,113.27,113.53,231848.0,108.9307,109.0267,108.7578,109.0075,231848.0
2020-09-11 12:20:00,113.52,113.76,113.39,113.43,163340.0,108.9979,109.2283,108.8731,108.9115,163340.0
2020-09-11 12:30:00,113.41,113.41,112.74,112.82,319275.0,108.8923,108.8923,108.249,108.3258,319275.0
2020-09-11 12:40:00,112.81,112.9,112.54,112.87,239793.0,108.3162,108.4026,108.0569,108.3738,239793.0
2020-09-11 12:50:00,112.88,113.09,112.39,112.42,269433.0,108.3834,108.585,107.9129,107.9417,269433.0
2020-09-11 13:00:00,112.42,112.63,111.97,112.17,487445.0,107.9417,108.1433,107.5096,107.7017,487445.0
2020-09-11 13:10:00,112.16,112.28,111.82,112.14,521435.0,107.6921,107.8073,107.3656,107.6729,521435.0
2020-09-11 13:20:00,112.13,112.2,111.75,111.79,290058.0,107.6633,107.7305,107.2984,107.3368,290058.0
2020-09-11 13:30:00,111.8,112.03,111.52,111.99,354522.0,107.3464,107.5672,107.0776,107.5288,354522.0
2020-09-11 13:40:00,111.99,112.32,111.91,112.22,243099.0,107.5288,107.8457,107.452,107.7497,243099.0
2020-09-11 13:50:00,112.22,112.44,111.78,111.79,412936.0,107.7497,107.9609,107.3272,107.3368,412936.0
2020-09-11 14:00:00,111.82,112.45,111.69,112.4,251601.0,107.3656,107.9705,107.2408,107.9225,251601.0
2020-09-11 14:10:00,112.4,112.71,112.24,112.35,236251.0,107.9225,108.2201,107.7689,107.8745,236251.0
2020-09-11 14:20:00,112.37,112.54,112.19,112.24,207311.0,107.8937,108.0569,107.7209,107.7689,207311.0
2020-09-11 14:30:00,112.25,113.04,112.25,113.01,412232.0,107.7785,108.537,107.7785,108.5082,412232.0
2020-09-11 14:40:00,113.01,113.12,112.76,112.76,379683.0,108.5082,108.6138,108.2682,108.2682,379683.0
2020-09-11 14:50:00,112.77,113.02,112.6,112.6,282469.0,108.2778,108.5178,108.1145,108.1145,282469.0
2020-09-11 15:00:00,112.59,112.67,112.11,112.15,331731.0,108.1049,108.1817,107.644,107.6825,331731.0
2020-09-11 15:10:00,112.14,112.75,112.05,112.72,389982.0,107.6729,108.2586,107.5864,108.2298,389982.0
2020-09-11 15:20:00,112.72,113.25,112.65,113.15,475796.0,108.2298,108.7386,108.1625,108.6426,475796.0
2020-09-11 15:30:00,113.17,113.49,112.77,112.93,641777.0,108.6618,108.9691,108.2778,108.4314,641777.0
2020-09-11 15:40:00,112.94,113.13,112.77,112.98,470875.0,108.441,108.6234,108.2778,108.4794,470875.0
2020-09-11 15:50:00,112.98,113.14,112.8,112.97,1230580.0,108.4794,108.633,108.3066,108.4698,1230580.0
2020-09-14 09:30:00,114.84,115.11,114.59,114.83,691903.0,110.2653,110.5245,110.0253,110.2557,691903.0
2020-09-14 09:40:00,114.84,115.76,114.79,115.64,739561.0,110.2653,111.1487,110.2173,111.0334,739561.0
2020-09-14 09:50:00,115.68,115.75,115.34,115.39,245106.0,111.0718,111.139,110.7454,110.7934,245106.0
2020-09-14 10:00:00,115.42,115.62,115.19,115.61,287048.0,110.8222,111.0142,110.6014,111.0046,287048.0
2020-09-14 10:10:00,115.6,115.8,115.53,115.77,225477.0,110.995,111.1871,110.9278,111.1583,225477.0
2020-09-14 10:20:00,115.77,115.95,115.67,115.9,369308.0,111.1583,111.3311,111.0622,111.2831,369308.0
2020-09-14 10:30:00,115.88,115.91,115.5,115.62,196433.0,111.2639,111.2927,110.899,111.0142,196433.0
2020-09-14 10:40:00,115.63,115.73,115.37,115.4,185648.0,111.0238,111.1198,110.7742,110.803,185648.0
2020-09-14 10:50:00,115.4,115.67,115.38,115.66,135240.0,110.803,111.0622,110.7838,111.0526,135240.0
2020-09-14 11:00:00,115.65,115.77,115.54,115.58,134661.0,111.043,111.1583,110.9374,110.9758,134661.0
2020-09-14 11:10:00,115.59,115.59,115.19,115.35,166061.0,110.9854,110.9854,110.6014,110.755,166061.0
2020-09-14 11:20:00,115.34,115.52,115.34,115.5,98060.0,110.7454,110.9182,110.7454,110.899,98060.0
2020-09-14 11:30:00,115.53,115.72,115.42,115.63,144511.0,110.9278,111.1102,110.8222,111.0238,144511.0
2020-09-14 11:40:00,115.64,115.72,115.44,115.46,97706.0,111.0334,111.1102,110.8414,110.8606,97706.0
2020-09-14 11:50:00,115.46,115.76,115.45,115.67,104522.0,110.8606,111.1487,110.851,111.0622,104522.0
2020-09-14 12:00:00,115.65,115.84,115.57,115.77,104404.0,111.043,111.2255,110.9662,111.1583,104404.0
2020-09-14 12:10:00,115.78,115.8,115.47,115.47,170316.0,111.1679,111.1871,110.8702,110.8702,170316.0
2020-09-14 12:20:00,115.48,115.49,115.28,115.33,101230.0,110.8798,110.8894,110.6878,110.7358,101230.0
2020-09-14 12:30:00,115.34,115.44,115.17,115.23,90070.0,110.7454,110.8414,110.5822,110.6398,90070.0
2020-09-14 12:40:00,115.23,115.44,115.22,115.27,111110.0,110.6398,110.8414,110.6302,110.6782,111110.0
2020-09-14 12:50:00,115.27,115.38,115.09,115.25,164676.0,110.6782,110.7838,110.5053,110.659,164676.0
2020-09-14 13:00:00,115.26,115.37,114.9,114.95,149445.0,110.6686,110.7742,110.3229,110.3709,149445.0
2020-09-14 13:10:00,114.97,115.01,114.55,114.58,223595.0,110.3901,110.4285,109.9869,110.0157,223595.0
2020-09-14 13:20:00,114.59,114.82,114.46,114.79,123289.0,110.0253,110.2461,109.9004,110.2173,123289.0
2020-09-14 13:30:00,114.79,114.85,114.3,114.66,283975.0,110.2173,110.2749,109.7468,110.0925,283975.0
2020-09-14 13:40:00,114.67,114.97,114.6,114.94,144916.0,110.1021,110.3901,110.0349,110.3613,144916.0
2020-09-14 13:50:00,114.91,115.04,114.87,114.93,112158.0,110.3325,110.4573,110.2941,110.3517,112158.0
2020-09-14 14:00:00,114.91,115.13,114.69,115.11,114432.0,110.3325,110.5437,110.1213,110.5245,114432.0
2020-09-14 14:10:00,115.12,115.23,115.06,115.14,122041.0,110.5341,110.6398,110.4765,110.5533,122041.0
2020-09-14 14:20:00,115.15,115.3,114.93,114.98,193515.0,110.563,110.707,110.3517,110.3997,193515.0
2020-09-14 14:30:00,114.97,115.14,114.93,115.0,117862.0,110.3901,110.5533,110.3517,110.4189,117862.0
2020-09-14 14:40:00,115.01,115.15,114.81,114.97,268515.0,110.4285,110.563,110.2365,110.3901,268515.0
2020-09-14 14:50:00,114.97,115.23,114.71,115.1,320049.0,110.3901,110.6398,110.1405,110.5149,320049.0
2020-09-14 15:00:00,115.1,115.17,114.92,115.06,223314.0,110.5149,110.5822,110.3421,110.4765,223314.0
2020-09-14 15:10:00,115.06,115.29,114.92,115.27,366852.0,110.4765,110.6974,110.3421,110.6782,366852.0
2020-09-14 15:20:00,115.28,115.28,114.82,115.15,296441.0,110.6878,110.6878,110.2461,110.563,296441.0
2020-09-14 15:30:00,115.15,115.52,115.11,115.46,300085.0,110.563,110.9182,110.5245,110.8606,300085.0
2020-09-14 15:40:00,115.46,115.91,115.46,115.88,341587.0,110.8606,111.2927,110.8606,111.2639,341587.0
2020-09-14 15:50:00,115.88,115.88,115.23,115.31,1453789.0,111.2639,111.2639,110.6398,110.7166,1453789.0
2020-09-15 09:30:00,117.1,117.27,116.85,117.15,655409.0,112.4353,112.5985,112.1952,112.4833,655409.0
2020-09-15 09:40:00,117.15,117.24,116.78,116.97,424698.0,112.4833,112.5697,112.128,112.3104,424698.0
2020-09-15 09:50:00,116.97,117.25,116.97,117.25,254653.0,112.3104,112.5793,112.3104,112.5793,254653.0
2020-09-15 10:00:00,117.25,117.3,116.98,117.12,192674.0,112.5793,112.6273,112.3201,112.4545,192674.0
2020-09-15 10:10:00,117.14,117.21,116.79,116.79,184690.0,112.4737,112.5409,112.1376,112.1376,184690.0
2020-09-15 10:20:00,116.82,116.85,116.46,116.79,176239.0,112.1664,112.1952,111.8208,112.1376,176239.0
2020-09-15 10:30:00,116.79,116.9,116.54,116.57,196939.0,112.1376,112.2432,111.8976,111.9264,196939.0
2020-09-15 10:40:00,116.57,116.58,116.17,116.47,237698.0,111.9264,111.936,111.5423,111.8304,237698.0
2020-09-15 10:50:00,116.47,116.7,116.35,116.67,167949.0,111.8304,112.0512,111.7151,112.0224,167949.0
2020-09-15 11:00:00,116.67,116.99,116.6,116.99,140200.0,112.0224,112.3297,111.9552,112.3297,140200.0
2020-09-15 11:10:00,117.0,117.06,116.82,116.92,158484.0,112.3393,112.3969,112.1664,112.2624,158484.0
2020-09-15 11:20:00,116.9,116.97,116.8,116.93,127921.0,112.2432,112.3104,112.1472,112.272,127921.0
2020-09-15 11:30:00,116.93,117.18,116.92,117.09,148486.0,112.272,112.5121,112.2624,112.4257,148486.0
2020-09-15 11:40:00,117.1,117.11,116.9,116.95,196678.0,112.4353,112.4449,112.2432,112.2912,196678.0
2020-09-15 11:50:00,116.96,116.97,116.75,116.95,123301.0,112.3008,112.3104,112.0992,112.2912,123301.0
2020-09-15 12:00:00,116.95,117.2,116.93,117.07,99754.0,112.2912,112.5313,112.272,112.4065,99754.0
2020-09-15 12:10:00,117.08,117.12,116.97,117.11,84400.0,112.4161,112.4545,112.3104,112.4449,84400.0
2020-09-15 12:20:00,117.12,117.14,116.9,117.06,137680.0,112.4545,112.4737,112.2432,112.3969,137680.0
2020-09-15 12:30:00,117.06,117.11,116.96,117.03,74778.0,112.3969,112.4449,112.3008,112.3681,74778.0
2020-09-15 12:40:00,117.05,117.2,117.05,117.09,89823.0,112.3873,112.5313,112.3873,112.4257,89823.0
2020-09-15 12:50:00,117.06,117.22,117.04,117.15,67905.0,112.3969,112.5505,112.3777,112.4833,67905.0
2020-09-15 13:00:00,117.14,117.29,116.92,117.07,135858.0,112.4737,112.6177,112.2624,112.4065,135858.0
2020-09-15 13:10:00,117.07,117.2,117.05,117.09,107744.0,112.4065,112.5313,112.3873,112.4257,107744.0
2020-09-15 13:20:00,117.08,117.11,116.85,116.93,101743.0,112.4161,112.4449,112.1952,112.272,101743.0
2020-09-15 13:30:00,116.93,117.09,116.83,117.02,89855.0,112.272,112.4257,112.176,112.3585,89855.0
2020-09-15 13:40:00,117.02,117.09,116.95,117.03,81958.0,112.3585,112.4257,112.2912,112.3681,81958.0
2020-09-15 13:50:00,117.02,117.04,116.81,116.83,73394.0,112.3585,112.3777,112.1568,112.176,73394.0
2020-09-15 14:00:00,116.83,116.89,116.28,116.32,199209.0,112.176,112.2336,111.6479,111.6863,199209.0
2020-09-15 14:10:00,116.33,116.63,116.33,116.51,96308.0,111.6959,111.984,111.6959,111.8688,96308.0
2020-09-15 14:20:00,116.51,116.61,116.35,116.5,125332.0,111.8688,111.9648,111.7151,111.8592,125332.0
2020-09-15 14:30:00,116.48,116.49,116.23,116.41,109229.0,111.84,111.8496,111.5999,111.7728,109229.0
2020-09-15 14:40:00,116.41,116.59,116.4,116.54,139125.0,111.7728,111.9456,111.7632,111.8976,139125.0
2020-09-15 14:50:00,116.54,116.62,116.43,116.51,212007.0,111.8976,111.9744,111.792,111.8688,212007.0
2020-09-15 15:00:00,116.53,116.53,115.77,115.94,363006.0,111.888,111.888,111.1583,111.3215,363006.0
2020-09-15 15:10:00,115.94,116.04,115.83,115.98,224436.0,111.3215,111.4175,111.2159,111.3599,224436.0
2020-09-15 15:20:00,115.97,116.22,115.84,116.18,316193.0,111.3503,111.5903,111.2255,111.5519,316193.0
2020-09-15 15:30:00,116.18,116.23,115.68,115.8,384099.0,111.5519,111.5999,111.0718,111.1871,384099.0
2020-09-15 15:40:00,115.78,116.08,115.69,116.07,467202.0,111.1679,111.4559,111.0814,111.4463,467202.0
2020-09-15 15:50:00,116.05,116.56,115.98,116.44,675262.0,111.4271,111.9168,111.3599,111.8016,675262.0
2020-09-16 09:30:00,117.0,117.15,116.61,116.83,342940.0,112.3393,112.4833,111.9648,112.176,342940.0
2020-09-16 09:40:00,116.83,117.0,116.3,116.32,214351.0,112.176,112.3393,111.6671,111.6863,214351.0
2020-09-16 09:50:00,116.33,116.64,116.16,116.58,120696.0,111.6959,111.9936,111.5327,111.936,120696.0
2020-09-16 10:00:00,116.59,116.65,116.38,116.59,228314.0,111.9456,112.0032,111.744,111.9456,228314.0
2020-09-16 10:10:00,116.59,116.71,116.16,116.21,169622.0,111.9456,112.0608,111.5327,111.5807,169622.0
2020-09-16 10:20:00,116.22,116.37,116.06,116.32,176391.0,111.5903,111.7344,111.4367,111.6863,176391.0
2020-09-16 10:30:00,116.3,116.37,115.95,116.02,257308.0,111.6671,111.7344,111.3311,111.3983,257308.0
2020-09-16 10:40:00,116.01,116.1,115.59,115.71,240998.0,111.3887,111.4751,110.9854,111.1006,240998.0
2020-09-16 10:50:00,115.72,116.1,115.67,115.96,202659.0,111.1102,111.4751,111.0622,111.3407,202659.0
2020-09-16 11:00:00,115.95,116.19,115.94,116.09,182363.0,111.3311,111.5615,111.3215,111.4655,182363.0
2020-09-16 11:10:00,116.1,116.48,115.97,116.47,215547.0,111.4751,111.84,111.3503,111.8304,215547.0
2020-09-16 11:20:00,116.47,116.53,116.33,116.38,219415.0,111.8304,111.888,111.6959,111.744,219415.0
2020-09-16 11:30:00,116.39,116.53,116.31,116.4,162948.0,111.7536,111.888,111.6767,111.7632,162948.0
2020-09-16 11:40:00,116.41,116.46,116.26,116.32,129164.0,111.7728,111.8208,111.6287,111.6863,129164.0
2020-09-16 11:50:00,116.31,116.33,116.11,116.11,200932.0,111.6767,111.6959,111.4847,111.4847,200932.0
2020-09-16 12:00:00,116.11,116.29,116.1,116.27,193656.0,111.4847,111.6575,111.4751,111.6383,193656.0
2020-09-16 12:10:00,116.27,116.33,115.88,115.97,261077.0,111.6383,111.6959,111.2639,111.3503,261077.0
2020-09-16 12:20:00,115.97,116.09,115.93,116.07,154942.0,111.3503,111.4655,111.3119,111.4463,154942.0
2020-09-16 12:30:00,116.07,116.07,115.83,115.96,83604.0,111.4463,111.4463,111.2159,111.3407,83604.0
2020-09-16 12:40:00,115.94,115.94,115.69,115.71,78103.0,111.3215,111.3215,111.0814,111.1006,78103.0
2020-09-16 12:50:00,115.71,115.98,115.71,115.89,85727.0,111.1006,111.3599,111.1006,111.2735,85727.0
2020-09-16 13:00:00,115.87,116.0,115.73,115.75,76848.0,111.2543,111.3791,111.1198,111.139,76848.0
2020-09-16 13:10:00,115.75,115.84,115.6,115.74,104556.0,111.139,111.2255,110.995,111.1294,104556.0
2020-09-16 13:20:00,115.75,115.76,115.52,115.59,89674.0,111.139,111.1487,110.9182,110.9854,89674.0
2020-09-16 13:30:00,115.58,115.61,115.42,115.44,116775.0,110.9758,111.0046,110.8222,110.8414,116775.0
2020-09-16 13:40:00,115.45,115.63,115.36,115.52,141633.0,110.851,111.0238,110.7646,110.9182,141633.0
2020-09-16 13:50:00,115.51,115.89,115.5,115.84,79955.0,110.9086,111.2735,110.899,111.2255,79955.0
2020-09-16 14:00:00,115.83,116.17,115.65,115.86,147907.0,111.2159,111.5423,111.043,111.2447,147907.0
2020-09-16 14:10:00,115.87,116.62,115.81,116.4,203906.0,111.2543,111.9744,111.1967,111.7632,203906.0
2020-09-16 14:20:00,116.4,116.45,116.2,116.34,149067.0,111.7632,111.8112,111.5711,111.7055,149067.0
2020-09-16 14:30:00,116.35,116.63,116.19,116.61,254539.0,111.7151,111.984,111.5615,111.9648,254539.0
2020-09-16 14:40:00,116.61,116.61,116.0,116.12,236182.0,111.9648,111.9648,111.3791,111.4943,236182.0
2020-09-16 14:50:00,116.12,116.12,115.66,115.81,205482.0,111.4943,111.4943,111.0526,111.1967,205482.0
2020-09-16 15:00:00,115.82,115.98,115.45,115.46,302821.0,111.2063,111.3599,110.851,110.8606,302821.0
2020-09-16 15:10:00,115.46,115.57,115.0,115.48,669759.0,110.8606,110.9662,110.4189,110.8798,669759.0
2020-09-16 15:20:00,115.48,115.48,115.04,115.12,321582.0,110.8798,110.8798,110.4573,110.5341,321582.0
2020-09-16 15:30:00,115.12,115.26,114.72,114.88,555711.0,110.5341,110.6686,110.1501,110.3037,555711.0
2020-09-16 15:40:00,114.86,115.46,114.72,115.15,477179.0,110.2845,110.8606,110.1501,110.563,477179.0
2020-09-16 15:50:00,115.16,115.33,114.56,114.68,631462.0,110.5726,110.7358,109.9965,110.1117,631462.0
2020-09-17 09:30:00,111.98,112.99,111.81,112.69,889933.0,107.5192,108.489,107.356,108.2009,889933.0
2020-09-17 09:40:00,112.68,112.89,112.43,112.65,1028059.0,108.1913,108.393,107.9513,108.1625,1028059.0
2020-09-17 09:50:00,112.66,113.36,112.65,113.35,405821.0,108.1721,108.8443,108.1625,108.8347,405821.0
2020-09-17 10:00:00,113.36,113.72,113.17,113.59,343578.0,108.8443,109.1899,108.6618,109.0651,343578.0
2020-09-17 10:10:00,113.57,113.88,113.35,113.51,244926.0,109.0459,109.3435,108.8347,108.9883,244926.0
2020-09-17 10:20:00,113.52,113.78,112.85,113.13,370885.0,108.9979,109.2475,108.3546,108.6234,370885.0
2020-09-17 10:30:00,113.14,113.46,112.87,113.45,259577.0,108.633,108.9403,108.3738,108.9307,259577.0
2020-09-17 10:40:00,113.42,114.08,113.37,113.88,245569.0,108.9019,109.5356,108.8539,109.3435,245569.0
2020-09-17 10:50:00,113.89,114.14,113.7,113.73,283683.0,109.3531,109.5932,109.1707,109.1995,283683.0
2020-09-17 11:00:00,113.74,114.38,113.74,114.25,183341.0,109.2091,109.8236,109.2091,109.6988,183341.0
2020-09-17 11:10:00,114.21,114.51,113.99,114.05,202918.0,109.6604,109.9484,109.4492,109.5068,202918.0
2020-09-17 11:20:00,114.05,114.09,113.81,114.01,252974.0,109.5068,109.5452,109.2763,109.4684,252974.0
2020-09-17 11:30:00,114.0,114.22,113.71,113.89,281004.0,109.4588,109.67,109.1803,109.3531,281004.0
2020-09-17 11:40:00,113.94,114.0,113.31,113.31,209110.0,109.4012,109.4588,108.7962,108.7962,209110.0
2020-09-17 11:50:00,113.32,113.4,113.02,113.06,279448.0,108.8058,108.8827,108.5178,108.5562,279448.0
2020-09-17 12:00:00,113.06,113.3,112.87,112.91,272717.0,108.5562,108.7866,108.3738,108.4122,272717.0
2020-09-17 12:10:00,112.92,112.99,112.34,112.54,408848.0,108.4218,108.489,107.8649,108.0569,408848.0
2020-09-17 12:20:00,112.57,112.7,112.33,112.64,314115.0,108.0857,108.2105,107.8553,108.1529,314115.0
2020-09-17 12:30:00,112.65,112.78,112.41,112.68,371826.0,108.1625,108.2874,107.9321,108.1913,371826.0
2020-09-17 12:40:00,112.67,112.79,112.22,112.37,388575.0,108.1817,108.297,107.7497,107.8937,388575.0
2020-09-17 12:50:00,112.38,112.94,112.24,112.94,322941.0,107.9033,108.441,107.7689,108.441,322941.0
2020-09-17 13:00:00,112.9,113.15,112.77,113.07,207307.0,108.4026,108.6426,108.2778,108.5658,207307.0
2020-09-17 13:10:00,113.1,113.12,112.63,112.69,242814.0,108.5946,108.6138,108.1433,108.2009,242814.0
2020-09-17 13:20:00,112.72,113.06,112.65,113.03,185934.0,108.2298,108.5562,108.1625,108.5274,185934.0
2020-09-17 13:30:00,113.04,113.39,112.98,113.26,276089.0,108.537,108.8731,108.4794,108.7482,276089.0
2020-09-17 13:40:00,113.27,113.47,113.17,113.43,249061.0,108.7578,108.9499,108.6618,108.9115,249061.0
2020-09-17 13:50:00,113.42,113.43,113.1,113.16,216847.0,108.9019,108.9115,108.5946,108.6522,216847.0
2020-09-17 14:00:00,113.17,113.46,113.15,113.38,102045.0,108.6618,108.9403,108.6426,108.8635,102045.0
2020-09-17 14:10:00,113.4,113.54,113.31,113.39,125902.0,108.8827,109.0171,108.7962,108.8731,125902.0
2020-09-17 14:20:00,113.39,113.42,112.82,112.82,193430.0,108.8731,108.9019,108.3258,108.3258,193430.0
2020-09-17 14:30:00,112.82,112.93,112.6,112.64,262906.0,108.3258,108.4314,108.1145,108.1529,262906.0
2020-09-17 14:40:00,112.64,112.98,112.57,112.9,293163.0,108.1529,108.4794,108.0857,108.4026,293163.0
2020-09-17 14:50:00,112.91,113.11,112.77,112.92,211719.0,108.4122,108.6042,108.2778,108.4218,211719.0
2020-09-17 15:00:00,112.92,113.02,112.5,112.71,299846.0,108.4218,108.5178,108.0185,108.2201,299846.0
2020-09-17 15:10:00,112.73,113.32,112.73,113.08,461793.0,108.2394,108.8058,108.2394,108.5754,461793.0
2020-09-17 15:20:00,113.1,113.25,112.62,112.66,968063.0,108.5946,108.7386,108.1337,108.1721,968063.0
2020-09-17 15:30:00,112.64,113.39,112.6,113.39,444202.0,108.1529,108.8731,108.1145,108.8731,444202.0
2020-09-17 15:40:00,113.4,113.55,113.17,113.46,326159.0,108.8827,109.0267,108.6618,108.9403,326159.0
2020-09-17 15:50:00,113.45,113.78,113.39,113.72,817857.0,108.9307,109.2475,108.8731,109.1899,817857.0
2020-09-18 09:30:00,113.91,114.11,113.51,113.57,526506.0,109.3723,109.5644,108.9883,109.0459,526506.0
2020-09-18 09:40:00,113.58,113.79,113.19,113.27,248143.0,109.0555,109.2571,108.681,108.7578,248143.0
2020-09-18 09:50:00,113.26,113.34,112.99,113.23,792569.0,108.7482,108.8251,108.489,108.7194,792569.0
2020-09-18 10:00:00,113.26,113.64,113.22,113.54,300337.0,108.7482,109.1131,108.7098,109.0171,300337.0
2020-09-18 10:10:00,113.51,113.72,113.29,113.4,207904.0,108.9883,109.1899,108.777,108.8827,207904.0
2020-09-18 10:20:00,113.43,113.46,113.02,113.19,163912.0,108.9115,108.9403,108.5178,108.681,163912.0
2020-09-18 10:30:00,113.19,113.22,112.72,112.84,505161.0,108.681,108.7098,108.2298,108.345,505161.0
2020-09-18 10:40:00,112.83,113.14,112.68,112.77,307478.0,108.3354,108.633,108.1913,108.2778,307478.0
2020-09-18 10:50:00,112.79,112.82,112.38,112.44,452652.0,108.297,108.3258,107.9033,107.9609,452652.0
2020-09-18 11:00:00,112.45,112.63,112.14,112.59,462436.0,107.9705,108.1433,107.6729,108.1049,462436.0
2020-09-18 11:10:00,112.59,112.6,112.05,112.18,484471.0,108.1049,108.1145,107.5864,107.7113,484471.0
2020-09-18 11:20:00,112.18,112.54,112.18,112.33,271708.0,107.7113,108.0569,107.7113,107.8553,271708.0
2020-09-18 11:30:00,112.34,112.35,111.79,112.04,472591.0,107.8649,107.8745,107.3368,107.5768,472591.0
2020-09-18 11:40:00,112.02,112.38,111.74,112.37,209348.0,107.5576,107.9033,107.2888,107.8937,209348.0
2020-09-18 11:50:00,112.37,112.48,112.21,112.3,183122.0,107.8937,107.9993,107.7401,107.8265,183122.0
2020-09-18 12:00:00,112.28,112.54,112.19,112.44,348705.0,107.8073,108.0569,107.7209,107.9609,348705.0
2020-09-18 12:10:00,112.44,112.5,111.75,111.85,400668.0,107.9609,108.0185,107.2984,107.3944,400668.0
2020-09-18 12:20:00,111.84,111.95,111.69,111.88,366200.0,107.3848,107.4904,107.2408,107.4232,366200.0
2020-09-18 12:30:00,111.88,111.91,111.36,111.45,471433.0,107.4232,107.452,106.9239,107.0103,471433.0
2020-09-18 12:40:00,111.44,111.5,111.19,111.25,480846.0,107.0007,107.0583,106.7607,106.8183,480846.0
2020-09-18 12:50:00,111.24,111.41,111.09,111.37,395551.0,106.8087,106.9719,106.6647,106.9335,395551.0
2020-09-18 13:00:00,111.36,111.5,111.07,111.13,280844.0,106.9239,107.0583,106.6455,106.7031,280844.0
2020-09-18 13:10:00,111.14,111.47,111.1,111.25,291791.0,106.7127,107.0295,106.6743,106.8183,291791.0
2020-09-18 13:20:00,111.25,111.31,110.69,110.69,471530.0,106.8183,106.8759,106.2806,106.2806,471530.0
2020-09-18 13:30:00,110.69,110.96,110.38,110.83,437052.0,106.2806,106.5399,105.983,106.415,437052.0
2020-09-18 13:40:00,110.82,111.19,110.68,111.11,398183.0,106.4054,106.7607,106.271,106.6839,398183.0
2020-09-18 13:50:00,111.13,111.45,111.04,111.41,488033.0,106.7031,107.0103,106.6167,106.9719,488033.0
2020-09-18 14:00:00,111.4,111.4,111.07,111.36,301258.0,106.9623,106.9623,106.6455,106.9239,301258.0
2020-09-18 14:10:00,111.35,111.45,111.14,111.18,285953.0,106.9143,107.0103,106.7127,106.7511,285953.0
2020-09-18 14:20:00,111.2,111.67,111.16,111.52,258307.0,106.7703,107.2216,106.7319,107.0776,258307.0
2020-09-18 14:30:00,111.51,111.66,111.47,111.59,196305.0,107.068,107.212,107.0295,107.1448,196305.0
2020-09-18 14:40:00,111.59,111.68,111.34,111.55,303704.0,107.1448,107.2312,106.9047,107.1064,303704.0
2020-09-18 14:50:00,111.53,111.79,111.34,111.76,370604.0,107.0872,107.3368,106.9047,107.308,370604.0
2020-09-18 15:00:00,111.77,112.02,111.67,111.95,226856.0,107.3176,107.5576,107.2216,107.4904,226856.0
2020-09-18 15:10:00,111.95,112.02,111.76,111.86,226500.0,107.4904,107.5576,107.308,107.404,226500.0
2020-09-18 15:20:00,111.86,112.12,111.67,112.11,286703.0,107.404,107.6537,107.2216,107.644,286703.0
2020-09-18 15:30:00,112.1,112.32,111.98,112.17,472835.0,107.6344,107.8457,107.5192,107.7017,472835.0
2020-09-18 15:40:00,112.17,112.28,112.07,112.25,399996.0,107.7017,107.8073,107.6056,107.7785,399996.0
2020-09-18 15:50:00,112.25,112.25,111.71,111.75,1977889.0,107.7785,107.7785,107.26,107.2984,1977889.0
2020-09-21 09:30:00,109.5,110.34,109.36,109.57,1163299.0,105.3685,106.1768,105.2338,105.4359,1163299.0
2020-09-21 09:40:00,109.53,110.67,109.23,110.62,595977.0,105.3974,106.4944,105.1087,106.4463,595977.0
2020-09-21 09:50:00,110.65,110.85,110.16,110.61,486368.0,106.4751,106.6676,106.0036,106.4367,486368.0
2020-09-21 10:00:00,110.61,110.76,109.86,110.26,487877.0,106.4367,106.581,105.715,106.0999,487877.0
2020-09-21 10:10:00,110.23,110.55,110.02,110.11,421889.0,106.071,106.3789,105.8689,105.9555,421889.0
2020-09-21 10:20:00,110.1,110.28,109.49,109.54,459961.0,105.9459,106.1191,105.3589,105.407,459961.0
2020-09-21 10:30:00,109.53,109.74,109.17,109.19,601844.0,105.3974,105.5995,105.051,105.0702,601844.0
2020-09-21 10:40:00,109.18,109.59,109.11,109.57,393244.0,105.0606,105.4551,104.9933,105.4359,393244.0
2020-09-21 10:50:00,109.57,109.89,109.3,109.73,309136.0,105.4359,105.7438,105.1761,105.5899,309136.0
2020-09-21 11:00:00,109.72,110.28,109.67,110.22,272460.0,105.5802,106.1191,105.5321,106.0614,272460.0
2020-09-21 11:10:00,110.18,110.24,109.6,109.71,250739.0,106.0229,106.0806,105.4648,105.5706,250739.0
2020-09-21 11:20:00,109.73,109.88,109.45,109.85,289706.0,105.5899,105.7342,105.3204,105.7053,289706.0
2020-09-21 11:30:00,109.84,110.06,109.61,109.89,266788.0,105.6957,105.9074,105.4744,105.7438,266788.0
2020-09-21 11:40:00,109.89,110.4,109.82,110.35,171707.0,105.7438,106.2346,105.6765,106.1865,171707.0
2020-09-21 11:50:00,110.37,110.71,110.35,110.69,203133.0,106.2057,106.5329,106.1865,106.5136,203133.0
2020-09-21 12:00:00,110.7,111.19,110.7,111.02,334587.0,106.5233,106.9948,106.5233,106.8312,334587.0
2020-09-21 12:10:00,111.02,111.03,110.75,110.95,207543.0,106.8312,106.8408,106.5714,106.7638,207543.0
2020-09-21 12:20:00,110.96,111.27,110.72,111.16,293201.0,106.7735,107.0718,106.5425,106.9659,293201.0
2020-09-21 12:30:00,111.16,111.28,110.94,111.07,176065.0,106.9659,107.0814,106.7542,106.8793,176065.0
2020-09-21 12:40:00,111.08,111.3,110.77,110.93,370121.0,106.8889,107.1006,106.5906,106.7446,370121.0
2020-09-21 12:50:00,110.92,111.13,110.73,110.82,275698.0,106.735,106.937,106.5521,106.6387,275698.0
2020-09-21 13:00:00,110.86,110.91,110.54,110.83,244431.0,106.6772,106.7253,106.3693,106.6484,244431.0
2020-09-21 13:10:00,110.83,111.26,110.73,111.08,448224.0,106.6484,107.0621,106.5521,106.8889,448224.0
2020-09-21 13:20:00,111.08,111.31,111.06,111.19,386994.0,106.8889,107.1102,106.8697,106.9948,386994.0
2020-09-21 13:30:00,111.2,111.53,111.16,111.52,387292.0,107.0044,107.3219,106.9659,107.3123,387292.0
2020-09-21 13:40:00,111.51,111.54,110.94,111.01,404033.0,107.3027,107.3316,106.7542,106.8216,404033.0
2020-09-21 13:50:00,111.02,111.12,110.7,110.95,410044.0,106.8312,106.9274,106.5233,106.7638,410044.0
2020-09-21 14:00:00,110.95,111.11,110.72,110.78,621831.0,106.7638,106.9178,106.5425,106.6002,621831.0
2020-09-21 14:10:00,110.78,110.87,110.49,110.6,466738.0,106.6002,106.6868,106.3212,106.427,466738.0
2020-09-21 14:20:00,110.59,110.84,110.57,110.74,363627.0,106.4174,106.658,106.3982,106.5618,363627.0
2020-09-21 14:30:00,110.76,110.76,110.41,110.51,389177.0,106.581,106.581,106.2442,106.3404,389177.0
2020-09-21 14:40:00,110.49,110.53,110.22,110.26,363372.0,106.3212,106.3597,106.0614,106.0999,363372.0
2020-09-21 14:50:00,110.26,110.87,110.26,110.79,305324.0,106.0999,106.6868,106.0999,106.6099,305324.0
2020-09-21 15:00:00,110.77,111.26,110.73,111.23,325226.0,106.5906,107.0621,106.5521,107.0333,325226.0
2020-09-21 15:10:00,111.23,111.51,111.17,111.4,617159.0,107.0333,107.3027,106.9755,107.1968,617159.0
2020-09-21 15:20:00,111.41,111.67,111.23,111.54,456561.0,107.2065,107.4567,107.0333,107.3316,456561.0
2020-09-21 15:30:00,111.54,111.91,111.32,111.81,631843.0,107.3316,107.6876,107.1199,107.5914,631843.0
2020-09-21 15:40:00,111.83,111.98,111.6,111.7,735167.0,107.6106,107.755,107.3893,107.4855,735167.0
2020-09-21 15:50:00,111.7,112.49,111.68,112.47,1179547.0,107.4855,108.2457,107.4663,108.2265,1179547.0
2020-09-22 09:30:00,113.72,113.72,112.69,112.82,870774.0,109.4293,109.4293,108.4382,108.5633,870774.0
2020-09-22 09:40:00,112.81,112.96,112.3,112.35,465317.0,108.5536,108.698,108.0629,108.111,465317.0
2020-09-22 09:50:00,112.35,112.55,112.03,112.55,388243.0,108.111,108.3035,107.8031,108.3035,388243.0
2020-09-22 10:00:00,112.55,112.75,112.41,112.61,231541.0,108.3035,108.4959,108.1687,108.3612,231541.0
2020-09-22 10:10:00,112.61,112.98,112.58,112.73,228676.0,108.3612,108.7172,108.3323,108.4767,228676.0
2020-09-22 10:20:00,112.73,112.95,112.51,112.94,219150.0,108.4767,108.6884,108.265,108.6787,219150.0
2020-09-22 10:30:00,112.94,113.06,112.62,112.62,207492.0,108.6787,108.7942,108.3708,108.3708,207492.0
2020-09-22 10:40:00,112.64,112.82,112.21,112.27,252468.0,108.3901,108.5633,107.9763,108.034,252468.0
2020-09-22 10:50:00,112.24,112.57,111.91,111.92,258528.0,108.0052,108.3227,107.6876,107.6972,258528.0
2020-09-22 11:00:00,111.93,112.15,111.78,111.93,298188.0,107.7069,107.9186,107.5625,107.7069,298188.0
2020-09-22 11:10:00,111.94,112.37,111.87,112.32,239377.0,107.7165,108.1303,107.6491,108.0821,239377.0
2020-09-22 11:20:00,112.32,112.48,112.19,112.37,146064.0,108.0821,108.2361,107.957,108.1303,146064.0
2020-09-22 11:30:00,112.36,112.44,112.03,112.37,203131.0,108.1206,108.1976,107.8031,108.1303,203131.0
2020-09-22 11:40:00,112.37,112.64,112.37,112.56,279504.0,108.1303,108.3901,108.1303,108.3131,279504.0
2020-09-22 11:50:00,112.56,112.68,112.37,112.64,108581.0,108.3131,108.4286,108.1303,108.3901,108581.0
2020-09-22 12:00:00,112.63,112.91,112.63,112.83,263112.0,108.3804,108.6499,108.3804,108.5729,263112.0
2020-09-22 12:10:00,112.83,112.95,112.73,112.75,182961.0,108.5729,108.6884,108.4767,108.4959,182961.0
2020-09-22 12:20:00,112.74,112.92,112.7,112.92,228991.0,108.4863,108.6595,108.4478,108.6595,228991.0
2020-09-22 12:30:00,112.93,113.01,112.77,112.91,253307.0,108.6691,108.7461,108.5152,108.6499,253307.0
2020-09-22 12:40:00,112.9,112.93,112.48,112.55,150309.0,108.6403,108.6691,108.2361,108.3035,150309.0
2020-09-22 12:50:00,112.54,112.61,112.34,112.54,251577.0,108.2938,108.3612,108.1014,108.2938,251577.0
2020-09-22 13:00:00,112.53,112.71,112.46,112.71,475904.0,108.2842,108.4574,108.2169,108.4574,475904.0
2020-09-22 13:10:00,112.71,112.98,112.69,112.98,124111.0,108.4574,108.7172,108.4382,108.7172,124111.0
2020-09-22 13:20:00,112.98,113.08,112.93,113.05,149620.0,108.7172,108.8135,108.6691,108.7846,149620.0
2020-09-22 13:30:00,113.03,113.06,112.83,113.01,188294.0,108.7653,108.7942,108.5729,108.7461,188294.0
2020-09-22 13:40:00,113.02,113.32,112.99,113.31,184611.0,108.7557,109.0444,108.7269,109.0348,184611.0
2020-09-22 13:50:00,113.31,113.45,113.28,113.42,214981.0,109.0348,109.1695,109.0059,109.1406,214981.0
2020-09-22 14:00:00,113.42,113.8,113.42,113.65,262631.0,109.1406,109.5063,109.1406,109.362,262631.0
2020-09-22 14:10:00,113.65,113.85,113.57,113.81,198278.0,109.362,109.5544,109.285,109.5159,198278.0
2020-09-22 14:20:00,113.78,113.78,113.49,113.63,243265.0,109.4871,109.4871,109.208,109.3427,243265.0
2020-09-22 14:30:00,113.64,113.68,113.36,113.56,143882.0,109.3523,109.3908,109.0829,109.2754,143882.0
2020-09-22 14:40:00,113.54,113.66,113.43,113.47,245803.0,109.2561,109.3716,109.1503,109.1887,245803.0
2020-09-22 14:50:00,113.46,113.65,113.38,113.53,184050.0,109.1791,109.362,109.1021,109.2465,184050.0
2020-09-22 15:00:00,113.54,113.84,113.4,113.83,224936.0,109.2561,109.5448,109.1214,109.5352,224936.0
2020-09-22 15:10:00,113.83,113.89,113.55,113.79,228197.0,109.5352,109.5929,109.2657,109.4967,228197.0
2020-09-22 15:20:00,113.79,114.14,113.72,114.12,274731.0,109.4967,109.8335,109.4293,109.8142,274731.0
2020-09-22 15:30:00,114.12,114.25,113.86,114.24,452795.0,109.8142,109.9393,109.564,109.9297,452795.0
2020-09-22 15:40:00,114.23,114.51,114.2,114.42,487386.0,109.9201,110.1895,109.8912,110.1029,487386.0
2020-09-22 15:50:00,114.42,114.47,114.15,114.24,1038998.0,110.1029,110.151,109.8431,109.9297,1038998.0
2020-09-23 09:30:00,114.28,114.39,113.7,113.98,348319.0,109.9682,110.074,109.4101,109.6795,348319.0
2020-09-23 09:40:00,113.97,114.2,113.8,114.09,328302.0,109.6699,109.8912,109.5063,109.7854,328302.0
2020-09-23 09:50:00,114.09,114.09,113.43,113.54,183632.0,109.7854,109.7854,109.1503,109.2561,183632.0
2020-09-23 10:00:00,113.52,113.76,113.18,113.25,242112.0,109.2369,109.4678,108.9097,108.977,242112.0
2020-09-23 10:10:00,113.26,113.49,113.07,113.11,387757.0,108.9867,109.208,108.8038,108.8423,387757.0
2020-09-23 10:20:00,113.12,113.55,113.06,113.47,255012.0,108.852,109.2657,108.7942,109.1887,255012.0
2020-09-23 10:30:00,113.48,113.64,113.11,113.27,318547.0,109.1984,109.3523,108.8423,108.9963,318547.0
2020-09-23 10:40:00,113.26,113.72,113.26,113.69,120571.0,108.9867,109.4293,108.9867,109.4004,120571.0
2020-09-23 10:50:00,113.69,113.71,113.15,113.26,234424.0,109.4004,109.4197,108.8808,108.9867,234424.0
2020-09-23 11:00:00,113.28,113.48,113.11,113.44,234583.0,109.0059,109.1984,108.8423,109.1599,234583.0
2020-09-23 11:10:00,113.45,113.61,113.32,113.45,306823.0,109.1695,109.3235,109.0444,109.1695,306823.0
2020-09-23 11:20:00,113.44,113.49,113.05,113.16,146924.0,109.1599,109.208,108.7846,108.8904,146924.0
2020-09-23 11:30:00,113.13,113.23,112.92,113.19,236471.0,108.8616,108.9578,108.6595,108.9193,236471.0
2020-09-23 11:40:00,113.2,113.25,112.9,112.97,133823.0,108.9289,108.977,108.6403,108.7076,133823.0
2020-09-23 11:50:00,112.96,112.97,112.6,112.65,323767.0,108.698,108.7076,108.3516,108.3997,323767.0
2020-09-23 12:00:00,112.62,112.92,112.56,112.87,198140.0,108.3708,108.6595,108.3131,108.6114,198140.0
2020-09-23 12:10:00,112.89,112.96,112.59,112.62,131600.0,108.6306,108.698,108.342,108.3708,131600.0
2020-09-23 12:20:00,112.63,112.78,112.38,112.69,262141.0,108.3804,108.5248,108.1399,108.4382,262141.0
2020-09-23 12:30:00,112.68,112.87,112.55,112.87,169474.0,108.4286,108.6114,108.3035,108.6114,169474.0
2020-09-23 12:40:00,112.88,113.01,112.82,112.98,123655.0,108.621,108.7461,108.5633,108.7172,123655.0
2020-09-23 12:50:00,112.94,113.12,112.9,113.09,91997.0,108.6787,108.852,108.6403,108.8231,91997.0
2020-09-23 13:00:00,113.1,113.11,112.83,112.98,130451.0,108.8327,108.8423,108.5729,108.7172,130451.0
2020-09-23 13:10:00,112.99,113.06,112.87,112.96,74697.0,108.7269,108.7942,108.6114,108.698,74697.0
2020-09-23 13:20:00,112.95,112.99,112.64,112.67,118541.0,108.6884,108.7269,108.3901,108.4189,118541.0
2020-09-23 13:30:00,112.67,112.74,112.52,112.52,144089.0,108.4189,108.4863,108.2746,108.2746,144089.0
2020-09-23 13:40:00,112.53,112.58,112.28,112.48,385648.0,108.2842,108.3323,108.0436,108.2361,385648.0
2020-09-23 13:50:00,112.47,112.51,112.12,112.24,174376.0,108.2265,108.265,107.8897,108.0052,174376.0
2020-09-23 14:00:00,112.24,112.24,111.92,111.95,282131.0,108.0052,108.0052,107.6972,107.7261,282131.0
2020-09-23 14:10:00,111.95,111.99,111.36,111.41,247477.0,107.7261,107.7646,107.1584,107.2065,247477.0
2020-09-23 14:20:00,111.41,111.67,111.31,111.49,379789.0,107.2065,107.4567,107.1102,107.2835,379789.0
2020-09-23 14:30:00,111.47,111.67,111.36,111.58,185778.0,107.2642,107.4567,107.1584,107.3701,185778.0
2020-09-23 14:40:00,111.57,111.57,111.1,111.19,234701.0,107.3604,107.3604,106.9082,106.9948,234701.0
2020-09-23 14:50:00,111.2,111.41,110.95,111.05,203728.0,107.0044,107.2065,106.7638,106.8601,203728.0
2020-09-23 15:00:00,111.06,111.18,110.48,110.78,376304.0,106.8697,106.9851,106.3116,106.6002,376304.0
2020-09-23 15:10:00,110.77,111.28,110.76,111.06,392009.0,106.5906,107.0814,106.581,106.8697,392009.0
2020-09-23 15:20:00,111.05,111.23,110.67,111.07,357169.0,106.8601,107.0333,106.4944,106.8793,357169.0
2020-09-23 15:30:00,111.07,111.23,110.94,111.1,381217.0,106.8793,107.0333,106.7542,106.9082,381217.0
2020-09-23 15:40:00,111.1,111.31,110.59,110.73,451193.0,106.9082,107.1102,106.4174,106.5521,451193.0
2020-09-23 15:50:00,110.73,110.73,110.32,110.63,1073253.0,106.5521,106.5521,106.1576,106.4559,1073253.0
2020-09-24 09:30:00,109.63,110.35,109.49,109.95,754225.0,105.4936,106.1865,105.3589,105.8016,754225.0
2020-09-24 09:40:00,109.96,111.16,109.84,111.11,604161.0,105.8112,106.9659,105.6957,106.9178,604161.0
2020-09-24 09:50:00,111.11,111.41,110.69,111.05,350830.0,106.9178,107.2065,106.5136,106.8601,350830.0
2020-09-24 10:00:00,111.05,111.76,111.04,111.65,374984.0,106.8601,107.5433,106.8504,107.4374,374984.0
2020-09-24 10:10:00,111.63,111.91,111.35,111.69,327589.0,107.4182,107.6876,107.1487,107.4759,327589.0
2020-09-24 10:20:00,111.64,111.64,111.04,111.09,252427.0,107.4278,107.4278,106.8504,106.8985,252427.0
2020-09-24 10:30:00,111.09,111.09,110.43,110.54,313461.0,106.8985,106.8985,106.2634,106.3693,313461.0
2020-09-24 10:40:00,110.56,111.26,110.51,111.16,310188.0,106.3885,107.0621,106.3404,106.9659,310188.0
2020-09-24 10:50:00,111.13,111.57,110.96,111.54,216493.0,106.937,107.3604,106.7735,107.3316,216493.0
2020-09-24 11:00:00,111.56,111.6,110.89,111.01,254862.0,107.3508,107.3893,106.7061,106.8216,254862.0
2020-09-24 11:10:00,111.02,111.59,111.0,111.37,150706.0,106.8312,107.3797,106.8119,107.168,150706.0
2020-09-24 11:20:00,111.38,111.87,111.29,111.69,181996.0,107.1776,107.6491,107.091,107.4759,181996.0
2020-09-24 11:30:00,111.68,112.09,111.66,111.97,216030.0,107.4663,107.8608,107.447,107.7453,216030.0
2020-09-24 11:40:00,111.98,112.2,111.65,111.8,130059.0,107.755,107.9667,107.4374,107.5818,130059.0
2020-09-24 11:50:00,111.82,112.07,111.67,112.07,149871.0,107.601,107.8416,107.4567,107.8416,149871.0
2020-09-24 12:00:00,112.08,112.36,111.99,112.3,109526.0,107.8512,108.1206,107.7646,108.0629,109526.0
2020-09-24 12:10:00,112.32,112.33,111.81,111.92,127463.0,108.0821,108.0918,107.5914,107.6972,127463.0
2020-09-24 12:20:00,111.95,112.21,111.86,111.96,137585.0,107.7261,107.9763,107.6395,107.7357,137585.0
2020-09-24 12:30:00,111.98,112.01,111.47,111.51,237012.0,107.755,107.7838,107.2642,107.3027,237012.0
2020-09-24 12:40:00,111.5,111.86,111.46,111.86,118783.0,107.2931,107.6395,107.2546,107.6395,118783.0
2020-09-24 12:50:00,111.87,112.12,111.61,112.12,115730.0,107.6491,107.8897,107.3989,107.8897,115730.0
2020-09-24 13:00:00,112.1,112.24,112.04,112.2,113932.0,107.8704,108.0052,107.8127,107.9667,113932.0
2020-09-24 13:10:00,112.2,112.52,112.16,112.16,170363.0,107.9667,108.2746,107.9282,107.9282,170363.0
2020-09-24 13:20:00,112.17,112.49,112.17,112.47,103645.0,107.9378,108.2457,107.9378,108.2265,103645.0
2020-09-24 13:30:00,112.49,112.58,112.32,112.55,156040.0,108.2457,108.3323,108.0821,108.3035,156040.0
2020-09-24 13:40:00,112.55,112.66,112.43,112.44,188984.0,108.3035,108.4093,108.188,108.1976,188984.0
2020-09-24 13:50:00,112.45,112.52,112.09,112.14,273337.0,108.2072,108.2746,107.8608,107.9089,273337.0
2020-09-24 14:00:00,112.17,112.25,111.92,112.1,149266.0,107.9378,108.0148,107.6972,107.8704,149266.0
2020-09-24 14:10:00,112.1,112.22,111.67,111.67,159069.0,107.8704,107.9859,107.4567,107.4567,159069.0
2020-09-24 14:20:00,111.68,111.79,111.51,111.64,178217.0,107.4663,107.5721,107.3027,107.4278,178217.0
2020-09-24 14:30:00,111.65,112.03,111.6,112.02,252403.0,107.4374,107.8031,107.3893,107.7935,252403.0
2020-09-24 14:40:00,112.01,112.15,111.57,111.58,220260.0,107.7838,107.9186,107.3604,107.3701,220260.0
2020-09-24 14:50:00,111.56,111.7,111.11,111.14,310430.0,107.3508,107.4855,106.9178,106.9467,310430.0
2020-09-24 15:00:00,111.14,111.28,110.99,111.2,441060.0,106.9467,107.0814,106.8023,107.0044,441060.0
2020-09-24 15:10:00,111.18,111.55,111.09,111.22,404080.0,106.9851,107.3412,106.8985,107.0236,404080.0
2020-09-24 15:20:00,111.22,111.31,110.63,110.81,485355.0,107.0236,107.1102,106.4559,106.6291,485355.0
2020-09-24 15:30:00,110.81,111.34,110.59,111.32,533336.0,106.6291,107.1391,106.4174,107.1199,533336.0
2020-09-24 15:40:00,111.3,111.67,111.16,111.19,340538.0,107.1006,107.4567,106.9659,106.9948,340538.0
2020-09-24 15:50:00,111.19,111.43,111.02,111.26,1064898.0,106.9948,107.2257,106.8312,107.0621,1064898.0
2020-09-25 09:30:00,111.34,111.63,110.77,111.0,599406.0,107.1391,107.4182,106.5906,106.8119,599406.0
2020-09-25 09:40:00,111.02,111.44,110.64,110.8,362308.0,106.8312,107.2353,106.4655,106.6195,362308.0
2020-09-25 09:50:00,110.79,111.48,110.64,111.48,233363.0,106.6099,107.2738,106.4655,107.2738,233363.0
2020-09-25 10:00:00,111.47,111.61,111.17,111.33,385004.0,107.2642,107.3989,106.9755,107.1295,385004.0
2020-09-25 10:10:00,111.35,111.54,110.84,111.53,348700.0,107.1487,107.3316,106.658,107.3219,348700.0
2020-09-25 10:20:00,111.54,112.14,111.49,112.04,209557.0,107.3316,107.9089,107.2835,107.8127,209557.0
2020-09-25 10:30:00,112.05,112.35,111.97,112.34,327685.0,107.8223,108.111,107.7453,108.1014,327685.0
2020-09-25 10:40:00,112.34,112.47,112.05,112.12,256644.0,108.1014,108.2265,107.8223,107.8897,256644.0
2020-09-25 10:50:00,112.13,112.43,112.08,112.21,105816.0,107.8993,108.188,107.8512,107.9763,105816.0
2020-09-25 11:00:00,112.23,112.38,112.01,112.32,199375.0,107.9955,108.1399,107.7838,108.0821,199375.0
2020-09-25 11:10:00,112.29,112.84,112.23,112.82,203026.0,108.0533,108.5825,107.9955,108.5633,203026.0
2020-09-25 11:20:00,112.81,112.93,112.7,112.7,166813.0,108.5536,108.6691,108.4478,108.4478,166813.0
2020-09-25 11:30:00,112.71,112.79,112.5,112.52,111283.0,108.4574,108.5344,108.2553,108.2746,111283.0
2020-09-25 11:40:00,112.53,112.67,112.3,112.3,143203.0,108.2842,108.4189,108.0629,108.0629,143203.0
2020-09-25 11:50:00,112.34,112.45,112.17,112.2,57060.0,108.1014,108.2072,107.9378,107.9667,57060.0
2020-09-25 12:00:00,112.19,112.74,112.19,112.73,132053.0,107.957,108.4863,107.957,108.4767,132053.0
2020-09-25 12:10:00,112.74,112.89,112.54,112.6,121195.0,108.4863,108.6306,108.2938,108.3516,121195.0
2020-09-25 12:20:00,112.61,112.71,112.44,112.57,114295.0,108.3612,108.4574,108.1976,108.3227,114295.0
2020-09-25 12:30:00,112.58,112.65,112.37,112.52,144445.0,108.3323,108.3997,108.1303,108.2746,144445.0
2020-09-25 12:40:00,112.52,112.74,112.52,112.61,48379.0,108.2746,108.4863,108.2746,108.3612,48379.0
2020-09-25 12:50:00,112.6,112.83,112.59,112.8,193454.0,108.3516,108.5729,108.342,108.544,193454.0
2020-09-25 13:00:00,112.82,113.05,112.69,112.99,205919.0,108.5633,108.7846,108.4382,108.7269,205919.0
2020-09-25 13:10:00,113.01,113.07,112.78,112.79,123889.0,108.7461,108.8038,108.5248,108.5344,123889.0
2020-09-25 13:20:00,112.79,112.89,112.71,112.87,134459.0,108.5344,108.6306,108.4574,108.6114,134459.0
2020-09-25 13:30:00,112.88,113.0,112.83,112.93,120726.0,108.621,108.7365,108.5729,108.6691,120726.0
2020-09-25 13:40:00,112.94,113.2,112.94,113.18,142663.0,108.6787,108.9289,108.6787,108.9097,142663.0
2020-09-25 13:50:00,113.18,113.28,113.16,113.24,69060.0,108.9097,109.0059,108.8904,108.9674,69060.0
2020-09-25 14:00:00,113.23,113.49,113.21,113.42,173955.0,108.9578,109.208,108.9386,109.1406,173955.0
2020-09-25 14:10:00,113.43,113.52,113.26,113.51,126747.0,109.1503,109.2369,108.9867,109.2272,126747.0
2020-09-25 14:20:00,113.51,113.56,113.38,113.44,139618.0,109.2272,109.2754,109.1021,109.1599,139618.0
2020-09-25 14:30:00,113.44,113.52,113.3,113.5,76477.0,109.1599,109.2369,109.0252,109.2176,76477.0
2020-09-25 14:40:00,113.48,113.62,113.35,113.54,171928.0,109.1984,109.3331,109.0733,109.2561,171928.0
2020-09-25 14:50:00,113.53,113.77,113.53,113.7,150382.0,109.2465,109.4774,109.2465,109.4101,150382.0
2020-09-25 15:00:00,113.68,114.1,113.66,114.07,250174.0,109.3908,109.795,109.3716,109.7661,250174.0
2020-09-25 15:10:00,114.04,114.24,113.96,114.22,297497.0,109.7372,109.9297,109.6603,109.9104,297497.0
2020-09-25 15:20:00,114.23,114.28,114.05,114.08,349990.0,109.9201,109.9682,109.7469,109.7757,349990.0
2020-09-25 15:30:00,114.07,114.1,113.79,113.85,318222.0,109.7661,109.795,109.4967,109.5544,318222.0
2020-09-25 15:40:00,113.85,114.06,113.78,114.05,330665.0,109.5544,109.7565,109.4871,109.7469,330665.0
2020-09-25 15:50:00,114.03,114.07,113.83,113.94,973901.0,109.7276,109.7661,109.5352,109.641,973901.0
2020-09-28 09:30:00,115.83,115.95,115.46,115.66,614065.0,111.4597,111.5752,111.1037,111.2961,614065.0
2020-09-28 09:40:00,115.66,115.92,114.98,115.03,602037.0,111.2961,111.5463,110.6418,110.6899,602037.0
2020-09-28 09:50:00,115.03,115.22,114.87,115.15,234160.0,110.6899,110.8727,110.5359,110.8054,234160.0
2020-09-28 10:00:00,115.16,115.3,114.89,114.98,277819.0,110.815,110.9497,110.5552,110.6418,277819.0
2020-09-28 10:10:00,114.99,115.63,114.99,115.62,234029.0,110.6514,111.2673,110.6514,111.2576,234029.0
2020-09-28 10:20:00,115.62,115.73,115.45,115.56,271785.0,111.2576,111.3635,111.094,111.1999,271785.0
2020-09-28 10:30:00,115.52,115.64,115.27,115.32,225808.0,111.1614,111.2769,110.9208,110.9689,225808.0
2020-09-28 10:40:00,115.31,115.42,115.09,115.2,250836.0,110.9593,111.0652,110.7476,110.8535,250836.0
2020-09-28 10:50:00,115.2,115.21,114.91,115.0,217543.0,110.8535,110.8631,110.5744,110.661,217543.0
2020-09-28 11:00:00,114.99,115.52,114.96,115.49,145151.0,110.6514,111.1614,110.6225,111.1325,145151.0
2020-09-28 11:10:00,115.47,115.58,115.36,115.48,100263.0,111.1133,111.2191,111.0074,111.1229,100263.0
2020-09-28 11:20:00,115.47,115.64,115.25,115.54,164931.0,111.1133,111.2769,110.9016,111.1806,164931.0
2020-09-28 11:30:00,115.54,115.68,115.39,115.67,136393.0,111.1806,111.3154,111.0363,111.3057,136393.0
2020-09-28 11:40:00,115.66,115.68,115.27,115.37,222917.0,111.2961,111.3154,110.9208,111.0171,222917.0
2020-09-28 11:50:00,115.38,115.57,115.26,115.35,158879.0,111.0267,111.2095,110.9112,110.9978,158879.0
2020-09-28 12:00:00,115.36,115.36,115.13,115.24,131997.0,111.0074,111.0074,110.7861,110.892,131997.0
2020-09-28 12:10:00,115.21,115.29,114.99,115.06,77452.0,110.8631,110.9401,110.6514,110.7188,77452.0
2020-09-28 12:20:00,115.06,115.18,114.97,115.18,82596.0,110.7188,110.8342,110.6322,110.8342,82596.0
2020-09-28 12:30:00,115.17,115.3,115.07,115.26,80003.0,110.8246,110.9497,110.7284,110.9112,80003.0
2020-09-28 12:40:00,115.27,115.51,115.27,115.42,64886.0,110.9208,111.1518,110.9208,111.0652,64886.0
2020-09-28 12:50:00,115.42,115.55,115.42,115.55,73433.0,111.0652,111.1903,111.0652,111.1903,73433.0
2020-09-28 13:00:00,115.56,115.57,115.34,115.36,99195.0,111.1999,111.2095,110.9882,111.0074,99195.0
2020-09-28 13:10:00,115.37,115.52,115.29,115.48,104487.0,111.0171,111.1614,110.9401,111.1229,104487.0
2020-09-28 13:20:00,115.49,115.79,115.48,115.7,103256.0,111.1325,111.4212,111.1229,111.3346,103256.0
2020-09-28 13:30:00,115.71,115.91,115.71,115.86,138074.0,111.3442,111.5367,111.3442,111.4886,138074.0
2020-09-28 13:40:00,115.87,115.95,115.8,115.92,119512.0,111.4982,111.5752,111.4308,111.5463,119512.0
2020-09-28 13:50:00,115.92,115.97,115.8,115.89,86707.0,111.5463,111.5944,111.4308,111.5174,86707.0
2020-09-28 14:00:00,115.9,115.95,115.65,115.76,191960.0,111.5271,111.5752,111.2865,111.3923,191960.0
2020-09-28 14:10:00,115.77,115.92,115.74,115.83,107950.0,111.402,111.5463,111.3731,111.4597,107950.0
2020-09-28 14:20:00,115.81,115.82,115.57,115.76,101803.0,111.4405,111.4501,111.2095,111.3923,101803.0
2020-09-28 14:30:00,115.75,115.86,115.7,115.85,126989.0,111.3827,111.4886,111.3346,111.4789,126989.0
2020-09-28 14:40:00,115.87,115.97,115.76,115.84,117464.0,111.4982,111.5944,111.3923,111.4693,117464.0
2020-09-28 14:50:00,115.84,116.01,115.84,115.93,91523.0,111.4693,111.6329,111.4693,111.5559,91523.0
2020-09-28 15:00:00,115.93,115.99,115.76,115.8,93765.0,111.5559,111.6137,111.3923,111.4308,93765.0
2020-09-28 15:10:00,115.8,116.06,115.77,115.97,170164.0,111.4308,111.681,111.402,111.5944,170164.0
2020-09-28 15:20:00,115.97,116.09,115.93,116.05,101263.0,111.5944,111.7099,111.5559,111.6714,101263.0
2020-09-28 15:30:00,116.05,116.06,115.62,115.81,370333.0,111.6714,111.681,111.2576,111.4405,370333.0
2020-09-28 15:40:00,115.8,116.01,115.76,115.83,455690.0,111.4308,111.6329,111.3923,111.4597,455690.0
2020-09-28 15:50:00,115.82,116.13,115.71,116.08,745737.0,111.4501,111.7484,111.3442,111.7003,745737.0
2020-09-29 09:30:00,115.97,116.31,115.81,116.18,253377.0,111.5944,111.9216,111.4405,111.7965,253377.0
2020-09-29 09:40:00,116.18,116.29,115.73,116.17,176615.0,111.7965,111.9023,111.3635,111.7869,176615.0
2020-09-29 09:50:00,116.21,116.33,115.92,116.04,140583.0,111.8254,111.9408,111.5463,111.6618,140583.0
2020-09-29 10:00:00,116.05,116.36,115.88,116.36,139443.0,111.6714,111.9697,111.5078,111.9697,139443.0
2020-09-29 10:10:00,116.37,116.46,116.23,116.36,110895.0,111.9793,112.0659,111.8446,111.9697,110895.0
2020-09-29 10:20:00,116.34,116.39,116.17,116.27,77366.0,111.9505,111.9986,111.7869,111.8831,77366.0
2020-09-29 10:30:00,116.29,116.3,115.74,115.84,141761.0,111.9023,111.912,111.3731,111.4693,141761.0
2020-09-29 10:40:00,115.84,115.92,115.57,115.74,171535.0,111.4693,111.5463,111.2095,111.3731,171535.0
2020-09-29 10:50:00,115.76,115.93,115.66,115.8,118359.0,111.3923,111.5559,111.2961,111.4308,118359.0
2020-09-29 11:00:00,115.81,116.04,115.66,115.94,123024.0,111.4405,111.6618,111.2961,111.5656,123024.0
2020-09-29 11:10:00,115.96,116.07,115.84,115.94,147010.0,111.5848,111.6906,111.4693,111.5656,147010.0
2020-09-29 11:20:00,115.96,116.17,115.92,116.01,100200.0,111.5848,111.7869,111.5463,111.6329,100200.0
2020-09-29 11:30:00,116.0,116.18,115.95,116.18,82592.0,111.6233,111.7965,111.5752,111.7965,82592.0
2020-09-29 11:40:00,116.17,116.18,115.62,115.65,148565.0,111.7869,111.7965,111.2576,111.2865,148565.0
2020-09-29 11:50:00,115.65,115.94,115.65,115.83,95033.0,111.2865,111.5656,111.2865,111.4597,95033.0
2020-09-29 12:00:00,115.84,115.89,115.69,115.88,72906.0,111.4693,111.5174,111.325,111.5078,72906.0
2020-09-29 12:10:00,115.88,115.88,115.75,115.8,67020.0,111.5078,111.5078,111.3827,111.4308,67020.0
2020-09-29 12:20:00,115.79,115.91,115.74,115.84,91655.0,111.4212,111.5367,111.3731,111.4693,91655.0
2020-09-29 12:30:00,115.84,116.04,115.75,115.97,90472.0,111.4693,111.6618,111.3827,111.5944,90472.0
2020-09-29 12:40:00,115.98,116.04,115.94,116.01,122994.0,111.604,111.6618,111.5656,111.6329,122994.0
2020-09-29 12:50:00,116.0,116.07,115.89,116.05,111945.0,111.6233,111.6906,111.5174,111.6714,111945.0
2020-09-29 13:00:00,116.05,116.05,115.61,115.65,204410.0,111.6714,111.6714,111.248,111.2865,204410.0
2020-09-29 13:10:00,115.66,115.74,115.48,115.72,167305.0,111.2961,111.3731,111.1229,111.3539,167305.0
2020-09-29 13:20:00,115.73,115.87,115.69,115.86,58740.0,111.3635,111.4982,111.325,111.4886,58740.0
2020-09-29 13:30:00,115.87,115.96,115.87,115.9,68915.0,111.4982,111.5848,111.4982,111.5271,68915.0
2020-09-29 13:40:00,115.89,115.97,115.85,115.91,66225.0,111.5174,111.5944,111.4789,111.5367,66225.0
2020-09-29 13:50:00,115.92,116.23,115.91,116.06,146788.0,111.5463,111.8446,111.5367,111.681,146788.0
2020-09-29 14:00:00,116.06,116.08,115.94,116.01,61357.0,111.681,111.7003,111.5656,111.6329,61357.0
2020-09-29 14:10:00,116.03,116.07,115.85,116.04,78553.0,111.6522,111.6906,111.4789,111.6618,78553.0
2020-09-29 14:20:00,116.03,116.08,115.92,116.07,65775.0,111.6522,111.7003,111.5463,111.6906,65775.0
2020-09-29 14:30:00,116.06,116.23,116.03,116.19,94357.0,111.681,111.8446,111.6522,111.8061,94357.0
2020-09-29 14:40:00,116.2,116.27,116.13,116.16,76864.0,111.8157,111.8831,111.7484,111.7773,76864.0
2020-09-29 14:50:00,116.16,116.26,116.02,116.04,119097.0,111.7773,111.8735,111.6425,111.6618,119097.0
2020-09-29 15:00:00,116.04,116.13,115.97,116.06,123016.0,111.6618,111.7484,111.5944,111.681,123016.0
2020-09-29 15:10:00,116.07,116.2,116.01,116.16,111789.0,111.6906,111.8157,111.6329,111.7773,111789.0
2020-09-29 15:20:00,116.15,116.19,115.8,115.87,126752.0,111.7676,111.8061,111.4308,111.4982,126752.0
2020-09-29 15:30:00,115.87,115.95,115.61,115.69,196168.0,111.4982,111.5752,111.248,111.325,196168.0
2020-09-29 15:40:00,115.68,115.93,115.63,115.89,190774.0,111.3154,111.5559,111.2673,111.5174,190774.0
2020-09-29 15:50:00,115.88,115.95,115.69,115.7,1191767.0,111.5078,111.5752,111.325,111.3346,1191767.0
2020-09-30 09:30:00,115.62,116.15,115.62,115.85,298875.0,111.2576,111.7676,111.2576,111.4789,298875.0
2020-09-30 09:40:00,115.84,116.08,115.67,116.06,227509.0,111.4693,111.7003,111.3057,111.681,227509.0
2020-09-30 09:50:00,116.02,116.71,116.01,116.7,207627.0,111.6425,112.3065,111.6329,112.2969,207627.0
2020-09-30 10:00:00,116.7,116.82,116.49,116.64,293786.0,112.2969,112.4124,112.0948,112.2391,293786.0
2020-09-30 10:10:00,116.67,117.05,116.66,116.99,189359.0,112.268,112.6337,112.2584,112.5759,189359.0
2020-09-30 10:20:00,116.97,117.33,116.95,117.08,191773.0,112.5567,112.9031,112.5374,112.6625,191773.0
2020-09-30 10:30:00,117.08,117.23,117.01,117.09,225904.0,112.6625,112.8069,112.5952,112.6722,225904.0
2020-09-30 10:40:00,117.09,117.27,116.84,116.85,274704.0,112.6722,112.8454,112.4316,112.4412,274704.0
2020-09-30 10:50:00,116.87,117.09,116.81,116.99,162682.0,112.4605,112.6722,112.4027,112.5759,162682.0
2020-09-30 11:00:00,116.99,117.21,116.9,117.11,238628.0,112.5759,112.7876,112.4893,112.6914,238628.0
2020-09-30 11:10:00,117.14,117.3,117.06,117.27,129950.0,112.7203,112.8742,112.6433,112.8454,129950.0
2020-09-30 11:20:00,117.27,117.42,117.14,117.36,181120.0,112.8454,112.9897,112.7203,112.932,181120.0
2020-09-30 11:30:00,117.36,117.42,117.16,117.33,98105.0,112.932,112.9897,112.7395,112.9031,98105.0
2020-09-30 11:40:00,117.33,117.61,117.18,117.6,151366.0,112.9031,113.1725,112.7588,113.1629,151366.0
2020-09-30 11:50:00,117.61,117.67,117.53,117.57,69485.0,113.1725,113.2303,113.0956,113.1341,69485.0
2020-09-30 12:00:00,117.57,117.7,117.52,117.67,77216.0,113.1341,113.2591,113.0859,113.2303,77216.0
2020-09-30 12:10:00,117.67,117.77,117.64,117.68,114972.0,113.2303,113.3265,113.2014,113.2399,114972.0
2020-09-30 12:20:00,117.68,117.73,117.6,117.7,127962.0,113.2399,113.288,113.1629,113.2591,127962.0
2020-09-30 12:30:00,117.71,117.8,117.32,117.37,187175.0,113.2688,113.3554,112.8935,112.9416,187175.0
2020-09-30 12:40:00,117.37,117.39,117.25,117.29,79157.0,112.9416,112.9608,112.8261,112.8646,79157.0
2020-09-30 12:50:00,117.28,117.33,117.15,117.28,195095.0,112.855,112.9031,112.7299,112.855,195095.0
2020-09-30 13:00:00,117.29,117.32,116.88,116.91,288011.0,112.8646,112.8935,112.4701,112.499,288011.0
2020-09-30 13:10:00,116.92,117.08,116.85,117.07,151764.0,112.5086,112.6625,112.4412,112.6529,151764.0
2020-09-30 13:20:00,117.06,117.09,116.95,117.06,193080.0,112.6433,112.6722,112.5374,112.6433,193080.0
2020-09-30 13:30:00,117.05,117.36,117.04,117.32,227852.0,112.6337,112.932,112.6241,112.8935,227852.0
2020-09-30 13:40:00,117.32,117.48,117.27,117.47,182585.0,112.8935,113.0474,112.8454,113.0378,182585.0
2020-09-30 13:50:00,117.47,117.61,117.45,117.61,107761.0,113.0378,113.1725,113.0186,113.1725,107761.0
2020-09-30 14:00:00,117.6,117.87,117.57,117.86,208471.0,113.1629,113.4227,113.1341,113.4131,208471.0
2020-09-30 14:10:00,117.86,117.88,117.62,117.69,330249.0,113.4131,113.4324,113.1822,113.2495,330249.0
2020-09-30 14:20:00,117.69,117.89,117.02,117.44,698922.0,113.2495,113.442,112.6048,113.009,698922.0
2020-09-30 14:30:00,117.43,117.43,117.07,117.07,336874.0,112.9993,112.9993,112.6529,112.6529,336874.0
2020-09-30 14:40:00,117.08,117.15,116.56,116.58,288060.0,112.6625,112.7299,112.1622,112.1814,288060.0
2020-09-30 14:50:00,116.57,117.2,116.5,117.14,312838.0,112.1718,112.778,112.1044,112.7203,312838.0
2020-09-30 15:00:00,117.14,117.32,116.98,117.23,217426.0,112.7203,112.8935,112.5663,112.8069,217426.0
2020-09-30 15:10:00,117.22,117.3,116.16,116.22,666284.0,112.7973,112.8742,111.7773,111.835,666284.0
2020-09-30 15:20:00,116.2,116.49,115.95,116.43,422308.0,111.8157,112.0948,111.5752,112.0371,422308.0
2020-09-30 15:30:00,116.4,116.53,116.12,116.42,197149.0,112.0082,112.1333,111.7388,112.0274,197149.0
2020-09-30 15:40:00,116.38,117.03,116.29,116.99,355350.0,111.989,112.6144,111.9023,112.5759,355350.0
2020-09-30 15:50:00,117.0,117.19,116.58,116.62,848894.0,112.5856,112.7684,112.1814,112.2199,848894.0
2020-10-01 09:30:00,118.32,118.48,118.06,118.21,548921.0,113.8558,114.0097,113.6056,113.7499,548921.0
2020-10-01 09:40:00,118.24,118.3,117.85,118.04,467000.0,113.7788,113.8365,113.4035,113.5863,467000.0
2020-10-01 09:50:00,118.03,118.13,117.69,117.83,276782.0,113.5767,113.6729,113.2495,113.3842,276782.0
2020-10-01 10:00:00,117.8,118.04,117.61,117.67,235092.0,113.3554,113.5863,113.1725,113.2303,235092.0
2020-10-01 10:10:00,117.66,117.87,117.44,117.82,340542.0,113.2207,113.4227,113.009,113.3746,340542.0
2020-10-01 10:20:00,117.82,117.9,117.46,117.72,226259.0,113.3746,113.4516,113.0282,113.2784,226259.0
2020-10-01 10:30:00,117.73,118.12,117.64,118.06,193109.0,113.288,113.6633,113.2014,113.6056,193109.0
2020-10-01 10:40:00,118.06,118.08,117.8,117.83,129364.0,113.6056,113.6248,113.3554,113.3842,129364.0
2020-10-01 10:50:00,117.84,117.94,117.6,117.85,211577.0,113.3939,113.4901,113.1629,113.4035,211577.0
2020-10-01 11:00:00,117.85,117.97,117.57,117.59,197298.0,113.4035,113.519,113.1341,113.1533,197298.0
2020-10-01 11:10:00,117.59,117.76,117.36,117.63,195117.0,113.1533,113.3169,112.932,113.1918,195117.0
2020-10-01 11:20:00,117.6,117.96,117.6,117.92,153208.0,113.1629,113.5093,113.1629,113.4708,153208.0
2020-10-01 11:30:00,117.92,118.12,117.89,118.04,158483.0,113.4708,113.6633,113.442,113.5863,158483.0
2020-10-01 11:40:00,118.04,118.09,117.74,117.74,134689.0,113.5863,113.6344,113.2976,113.2976,134689.0
2020-10-01 11:50:00,117.73,117.9,117.68,117.77,103412.0,113.288,113.4516,113.2399,113.3265,103412.0
2020-10-01 12:00:00,117.76,117.79,117.45,117.46,102128.0,113.3169,113.3458,113.0186,113.0282,102128.0
2020-10-01 12:10:00,117.51,117.7,117.38,117.47,237402.0,113.0763,113.2591,112.9512,113.0378,237402.0
2020-10-01 12:20:00,117.48,117.78,117.46,117.63,161316.0,113.0474,113.3361,113.0282,113.1918,161316.0
2020-10-01 12:30:00,117.61,117.76,117.45,117.58,65328.0,113.1725,113.3169,113.0186,113.1437,65328.0
2020-10-01 12:40:00,117.56,117.67,117.56,117.6,84324.0,113.1244,113.2303,113.1244,113.1629,84324.0
2020-10-01 12:50:00,117.6,117.75,117.58,117.73,64889.0,113.1629,113.3073,113.1437,113.288,64889.0
2020-10-01 13:00:00,117.74,117.95,117.73,117.92,73884.0,113.2976,113.4997,113.288,113.4708,73884.0
2020-10-01 13:10:00,117.91,117.91,117.64,117.74,83212.0,113.4612,113.4612,113.2014,113.2976,83212.0
2020-10-01 13:20:00,117.76,117.83,117.57,117.7,136786.0,113.3169,113.3842,113.1341,113.2591,136786.0
2020-10-01 13:30:00,117.7,117.87,117.66,117.86,61549.0,113.2591,113.4227,113.2207,113.4131,61549.0
2020-10-01 13:40:00,117.87,117.95,117.81,117.92,92750.0,113.4227,113.4997,113.365,113.4708,92750.0
2020-10-01 13:50:00,117.92,118.09,117.51,117.69,451053.0,113.4708,113.6344,113.0763,113.2495,451053.0
2020-10-01 14:00:00,117.69,118.0,117.23,117.44,680012.0,113.2495,113.5478,112.8069,113.009,680012.0
2020-10-01 14:10:00,117.45,117.6,117.18,117.33,224672.0,113.0186,113.1629,112.7588,112.9031,224672.0
2020-10-01 14:20:00,117.33,117.7,117.3,117.67,142263.0,112.9031,113.2591,112.8742,113.2303,142263.0
2020-10-01 14:30:00,117.66,117.96,117.66,117.9,135978.0,113.2207,113.5093,113.2207,113.4516,135978.0
2020-10-01 14:40:00,117.9,118.03,117.85,117.94,74748.0,113.4516,113.5767,113.4035,113.4901,74748.0
2020-10-01 14:50:00,117.95,118.16,117.92,118.05,111631.0,113.4997,113.7018,113.4708,113.5959,111631.0
2020-10-01 15:00:00,118.08,118.24,117.97,118.0,156997.0,113.6248,113.7788,113.519,113.5478,156997.0
2020-10-01 15:10:00,118.01,118.05,117.71,117.72,197111.0,113.5575,113.5959,113.2688,113.2784,197111.0
2020-10-01 15:20:00,117.71,117.76,117.56,117.64,145307.0,113.2688,113.3169,113.1244,113.2014,145307.0
2020-10-01 15:30:00,117.63,117.75,117.4,117.57,224544.0,113.1918,113.3073,112.9705,113.1341,224544.0
2020-10-01 15:40:00,117.59,117.66,117.48,117.58,405037.0,113.1533,113.2207,113.0474,113.1437,405037.0
2020-10-01 15:50:00,117.56,117.99,117.55,117.91,810920.0,113.1244,113.5382,113.1148,113.4612,810920.0
2020-10-02 09:30:00,115.17,116.38,114.99,116.3,779467.0,110.8246,111.989,110.6514,111.912,779467.0
2020-10-02 09:40:00,116.29,116.43,115.98,116.36,381668.0,111.9023,112.0371,111.604,111.9697,381668.0
2020-10-02 09:50:00,116.35,116.39,115.84,116.25,472737.0,111.9601,111.9986,111.4693,111.8639,472737.0
2020-10-02 10:00:00,116.24,116.72,116.2,116.7,352438.0,111.8542,112.3161,111.8157,112.2969,352438.0
2020-10-02 10:10:00,116.7,116.86,116.62,116.74,569756.0,112.2969,112.4508,112.2199,112.3354,569756.0
2020-10-02 10:20:00,116.74,116.94,116.49,116.89,271746.0,112.3354,112.5278,112.0948,112.4797,271746.0
2020-10-02 10:30:00,116.89,116.89,116.43,116.43,270496.0,112.4797,112.4797,112.0371,112.0371,270496.0
2020-10-02 10:40:00,116.44,116.46,116.14,116.39,207808.0,112.0467,112.0659,111.758,111.9986,207808.0
2020-10-02 10:50:00,116.38,116.55,116.26,116.49,102780.0,111.989,112.1525,111.8735,112.0948,102780.0
2020-10-02 11:00:00,116.47,116.52,116.08,116.3,421137.0,112.0756,112.1237,111.7003,111.912,421137.0
2020-10-02 11:10:00,116.28,116.46,116.18,116.36,291244.0,111.8927,112.0659,111.7965,111.9697,291244.0
2020-10-02 11:20:00,116.35,116.42,116.05,116.07,133624.0,111.9601,112.0274,111.6714,111.6906,133624.0
2020-10-02 11:30:00,116.06,116.08,115.55,115.56,153293.0,111.681,111.7003,111.1903,111.1999,153293.0
2020-10-02 11:40:00,115.55,115.7,115.42,115.68,156703.0,111.1903,111.3346,111.0652,111.3154,156703.0
2020-10-02 11:50:00,115.69,115.74,114.98,115.09,230692.0,111.325,111.3731,110.6418,110.7476,230692.0
2020-10-02 12:00:00,115.09,115.11,114.48,115.03,485989.0,110.7476,110.7669,110.1606,110.6899,485989.0
2020-10-02 12:10:00,115.04,115.87,115.04,115.79,711468.0,110.6995,111.4982,110.6995,111.4212,711468.0
2020-10-02 12:20:00,115.81,115.99,115.67,115.74,319261.0,111.4405,111.6137,111.3057,111.3731,319261.0
2020-10-02 12:30:00,115.76,116.03,115.48,116.0,392518.0,111.3923,111.6522,111.1229,111.6233,392518.0
2020-10-02 12:40:00,115.97,116.02,115.84,115.87,176765.0,111.5944,111.6425,111.4693,111.4982,176765.0
2020-10-02 12:50:00,115.87,115.98,115.67,115.71,203946.0,111.4982,111.604,111.3057,111.3442,203946.0
2020-10-02 13:00:00,115.74,115.79,115.28,115.46,131863.0,111.3731,111.4212,110.9305,111.1037,131863.0
2020-10-02 13:10:00,115.44,115.65,115.24,115.49,222620.0,111.0844,111.2865,110.892,111.1325,222620.0
2020-10-02 13:20:00,115.49,115.7,115.42,115.66,87692.0,111.1325,111.3346,111.0652,111.2961,87692.0
2020-10-02 13:30:00,115.67,115.69,115.31,115.63,132917.0,111.3057,111.325,110.9593,111.2673,132917.0
2020-10-02 13:40:00,115.64,115.66,115.12,115.26,519986.0,111.2769,111.2961,110.7765,110.9112,519986.0
2020-10-02 13:50:00,115.27,115.46,115.11,115.39,161516.0,110.9208,111.1037,110.7669,111.0363,161516.0
2020-10-02 14:00:00,115.37,115.87,115.37,115.83,163746.0,111.0171,111.4982,111.0171,111.4597,163746.0
2020-10-02 14:10:00,115.85,115.92,115.67,115.75,147802.0,111.4789,111.5463,111.3057,111.3827,147802.0
2020-10-02 14:20:00,115.76,115.83,115.55,115.59,159747.0,111.3923,111.4597,111.1903,111.2288,159747.0
2020-10-02 14:30:00,115.6,115.68,115.24,115.26,359597.0,111.2384,111.3154,110.892,110.9112,359597.0
2020-10-02 14:40:00,115.24,115.46,115.17,115.3,282571.0,110.892,111.1037,110.8246,110.9497,282571.0
2020-10-02 14:50:00,115.28,115.72,115.17,115.55,461095.0,110.9305,111.3539,110.8246,111.1903,461095.0
2020-10-02 15:00:00,115.53,115.64,115.28,115.41,216512.0,111.171,111.2769,110.9305,111.0556,216512.0
2020-10-02 15:10:00,115.4,115.73,115.08,115.33,626289.0,111.0459,111.3635,110.738,110.9786,626289.0
2020-10-02 15:20:00,115.32,115.52,115.26,115.34,224093.0,110.9689,111.1614,110.9112,110.9882,224093.0
2020-10-02 15:30:00,115.34,115.68,115.25,115.56,292517.0,110.9882,111.3154,110.9016,111.1999,292517.0
2020-10-02 15:40:00,115.57,115.6,115.3,115.37,269794.0,111.2095,111.2384,110.9497,111.0171,269794.0
2020-10-02 15:50:00,115.37,115.43,114.86,114.91,1351378.0,111.0171,111.0748,110.5263,110.5744,1351378.0
2020-10-05 09:30:00,115.76,116.07,115.69,116.05,429830.0,111.3923,111.6906,111.325,111.6714,429830.0
2020-10-05 09:40:00,116.04,116.2,115.92,115.97,284862.0,111.6618,111.8157,111.5463,111.5944,284862.0
2020-10-05 09:50:00,115.98,116.24,115.97,116.2,172735.0,111.604,111.8542,111.5944,111.8157,172735.0
2020-10-05 10:00:00,116.2,116.55,116.2,116.51,223603.0,111.8157,112.1525,111.8157,112.114,223603.0
2020-10-05 10:10:00,116.51,116.7,116.51,116.66,142980.0,112.114,112.2969,112.114,112.2584,142980.0
2020-10-05 10:20:00,116.66,116.77,116.58,116.61,120465.0,112.2584,112.3642,112.1814,112.2103,120465.0
2020-10-05 10:30:00,116.63,116.93,116.62,116.74,199708.0,112.2295,112.5182,112.2199,112.3354,199708.0
2020-10-05 10:40:00,116.75,116.87,116.69,116.87,110209.0,112.345,112.4605,112.2873,112.4605,110209.0
2020-10-05 10:50:00,116.86,116.88,116.69,116.7,71881.0,112.4508,112.4701,112.2873,112.2969,71881.0
2020-10-05 11:00:00,116.69,116.72,116.57,116.7,79158.0,112.2873,112.3161,112.1718,112.2969,79158.0
2020-10-05 11:10:00,116.71,116.82,116.64,116.82,170723.0,112.3065,112.4124,112.2391,112.4124,170723.0
2020-10-05 11:20:00,116.83,116.89,116.71,116.8,111961.0,112.422,112.4797,112.3065,112.3931,111961.0
2020-10-05 11:30:00,116.81,116.83,116.65,116.69,48280.0,112.4027,112.422,112.2488,112.2873,48280.0
2020-10-05 11:40:00,116.68,116.74,116.55,116.69,79614.0,112.2776,112.3354,112.1525,112.2873,79614.0
2020-10-05 11:50:00,116.67,116.8,116.61,116.8,57751.0,112.268,112.3931,112.2103,112.3931,57751.0
2020-10-05 12:00:00,116.8,116.87,116.69,116.83,66148.0,112.3931,112.4605,112.2873,112.422,66148.0
2020-10-05 12:10:00,116.84,116.95,116.83,116.92,58311.0,112.4316,112.5374,112.422,112.5086,58311.0
2020-10-05 12:20:00,116.92,116.99,116.9,116.96,27561.0,112.5086,112.5759,112.4893,112.5471,27561.0
2020-10-05 12:30:00,116.96,116.98,116.86,116.88,39276.0,112.5471,112.5663,112.4508,112.4701,39276.0
2020-10-05 12:40:00,116.89,116.94,116.83,116.86,40677.0,112.4797,112.5278,112.422,112.4508,40677.0
2020-10-05 12:50:00,116.86,117.0,116.84,116.99,49810.0,112.4508,112.5856,112.4316,112.5759,49810.0
2020-10-05 13:00:00,116.99,117.01,116.89,116.91,62209.0,112.5759,112.5952,112.4797,112.499,62209.0
2020-10-05 13:10:00,116.92,117.03,116.9,116.9,57901.0,112.5086,112.6144,112.4893,112.4893,57901.0
2020-10-05 13:20:00,116.9,116.9,116.78,116.85,53201.0,112.4893,112.4893,112.3739,112.4412,53201.0
2020-10-05 13:30:00,116.85,116.86,116.65,116.75,72581.0,112.4412,112.4508,112.2488,112.345,72581.0
2020-10-05 13:40:00,116.75,116.77,116.58,116.62,56346.0,112.345,112.3642,112.1814,112.2199,56346.0
2020-10-05 13:50:00,116.62,116.63,116.44,116.57,91277.0,112.2199,112.2295,112.0467,112.1718,91277.0
2020-10-05 14:00:00,116.56,116.59,116.4,116.56,114735.0,112.1622,112.191,112.0082,112.1622,114735.0
2020-10-05 14:10:00,116.56,116.63,116.53,116.59,79309.0,112.1622,112.2295,112.1333,112.191,79309.0
2020-10-05 14:20:00,116.59,116.65,116.45,116.52,101793.0,112.191,112.2488,112.0563,112.1237,101793.0
2020-10-05 14:30:00,116.52,116.81,116.51,116.79,150538.0,112.1237,112.4027,112.114,112.3835,150538.0
2020-10-05 14:40:00,116.78,116.85,116.75,116.8,56928.0,112.3739,112.4412,112.345,112.3931,56928.0
2020-10-05 14:50:00,116.8,117.08,116.79,117.07,208151.0,112.3931,112.6625,112.3835,112.6529,208151.0
2020-10-05 15:00:00,117.07,117.19,116.99,117.17,112537.0,112.6529,112.7684,112.5759,112.7491,112537.0
2020-10-05 15:10:00,117.18,117.36,117.16,117.31,189194.0,112.7588,112.932,112.7395,112.8839,189194.0
2020-10-05 15:20:00,117.32,117.41,117.25,117.38,130647.0,112.8935,112.9801,112.8261,112.9512,130647.0
2020-10-05 15:30:00,117.38,117.42,117.23,117.29,270457.0,112.9512,112.9897,112.8069,112.8646,270457.0
2020-10-05 15:40:00,117.29,117.37,117.21,117.34,215552.0,112.8646,112.9416,112.7876,112.9127,215552.0
2020-10-05 15:50:00,117.34,117.53,117.28,117.45,723147.0,112.9127,113.0956,112.855,113.0186,723147.0
2020-10-06 09:30:00,117.18,117.46,117.14,117.23,306080.0,112.7588,113.0282,112.7203,112.8069,306080.0
2020-10-06 09:40:00,117.23,117.35,117.02,117.11,234422.0,112.8069,112.9224,112.6048,112.6914,234422.0
2020-10-06 09:50:00,117.09,117.26,116.95,117.24,165787.0,112.6722,112.8357,112.5374,112.8165,165787.0
2020-10-06 10:00:00,117.24,117.63,117.24,117.61,185192.0,112.8165,113.1918,112.8165,113.1725,185192.0
2020-10-06 10:10:00,117.62,117.87,117.55,117.87,120080.0,113.1822,113.4227,113.1148,113.4227,120080.0
2020-10-06 10:20:00,117.88,117.88,117.61,117.76,72131.0,113.4324,113.4324,113.1725,113.3169,72131.0
2020-10-06 10:30:00,117.78,117.82,117.58,117.64,103975.0,113.3361,113.3746,113.1437,113.2014,103975.0
2020-10-06 10:40:00,117.66,117.84,117.21,117.45,237983.0,113.2207,113.3939,112.7876,113.0186,237983.0
2020-10-06 10:50:00,117.45,117.67,117.38,117.43,74345.0,113.0186,113.2303,112.9512,112.9993,74345.0
2020-10-06 11:00:00,117.43,117.56,117.24,117.28,79668.0,112.9993,113.1244,112.8165,112.855,79668.0
2020-10-06 11:10:00,117.29,117.31,117.06,117.08,103311.0,112.8646,112.8839,112.6433,112.6625,103311.0
2020-10-06 11:20:00,117.06,117.17,116.7,116.94,159148.0,112.6433,112.7491,112.2969,112.5278,159148.0
2020-10-06 11:30:00,116.92,117.11,116.8,117.09,69153.0,112.5086,112.6914,112.3931,112.6722,69153.0
2020-10-06 11:40:00,117.09,117.15,116.72,116.72,86052.0,112.6722,112.7299,112.3161,112.3161,86052.0
2020-10-06 11:50:00,116.7,116.77,116.54,116.73,112075.0,112.2969,112.3642,112.1429,112.3257,112075.0
2020-10-06 12:00:00,116.71,117.16,116.71,117.15,148038.0,112.3065,112.7395,112.3065,112.7299,148038.0
2020-10-06 12:10:00,117.15,117.25,117.13,117.15,94211.0,112.7299,112.8261,112.7107,112.7299,94211.0
2020-10-06 12:20:00,117.16,117.29,117.08,117.24,53648.0,112.7395,112.8646,112.6625,112.8165,53648.0
2020-10-06 12:30:00,117.25,117.31,117.13,117.31,71216.0,112.8261,112.8839,112.7107,112.8839,71216.0
2020-10-06 12:40:00,117.3,117.49,117.25,117.48,102770.0,112.8742,113.0571,112.8261,113.0474,102770.0
2020-10-06 12:50:00,117.5,117.52,117.42,117.45,67235.0,113.0667,113.0859,112.9897,113.0186,67235.0
2020-10-06 13:00:00,117.46,117.6,117.33,117.59,72007.0,113.0282,113.1629,112.9031,113.1533,72007.0
2020-10-06 13:10:00,117.6,117.63,117.52,117.61,56574.0,113.1629,113.1918,113.0859,113.1725,56574.0
2020-10-06 13:20:00,117.59,117.64,117.48,117.53,109309.0,113.1533,113.2014,113.0474,113.0956,109309.0
2020-10-06 13:30:00,117.53,117.59,117.41,117.53,90346.0,113.0956,113.1533,112.9801,113.0956,90346.0
2020-10-06 13:40:00,117.52,117.68,117.44,117.52,224487.0,113.0859,113.2399,113.009,113.0859,224487.0
2020-10-06 13:50:00,117.52,117.61,117.48,117.59,77384.0,113.0859,113.1725,113.0474,113.1533,77384.0
2020-10-06 14:00:00,117.6,117.81,117.53,117.65,109880.0,113.1629,113.365,113.0956,113.211,109880.0
2020-10-06 14:10:00,117.66,117.82,117.61,117.77,168766.0,113.2207,113.3746,113.1725,113.3265,168766.0
2020-10-06 14:20:00,117.77,117.89,117.75,117.81,144586.0,113.3265,113.442,113.3073,113.365,144586.0
2020-10-06 14:30:00,117.82,118.05,117.82,118.01,124544.0,113.3746,113.5959,113.3746,113.5575,124544.0
2020-10-06 14:40:00,118.01,118.29,117.46,117.55,445415.0,113.5575,113.8269,113.0282,113.1148,445415.0
2020-10-06 14:50:00,117.53,117.56,115.72,116.39,1183538.0,113.0956,113.1244,111.3539,111.9986,1183538.0
2020-10-06 15:00:00,116.38,116.38,115.23,115.76,741506.0,111.989,111.989,110.8823,111.3923,741506.0
2020-10-06 15:10:00,115.76,116.34,115.54,115.9,375132.0,111.3923,111.9505,111.1806,111.5271,375132.0
2020-10-06 15:20:00,115.91,116.29,115.72,116.22,361499.0,111.5367,111.9023,111.3539,111.835,361499.0
2020-10-06 15:30:00,116.22,116.43,116.05,116.1,326715.0,111.835,112.0371,111.6714,111.7195,326715.0
2020-10-06 15:40:00,116.09,116.16,115.39,115.57,432638.0,111.7099,111.7773,111.0363,111.2095,432638.0
2020-10-06 15:50:00,115.59,115.82,115.28,115.59,958960.0,111.2288,111.4501,110.9305,111.2288,958960.0
2020-10-07 09:30:00,116.85,117.27,116.83,117.03,454388.0,112.4412,112.8454,112.422,112.6144,454388.0
2020-10-07 09:40:00,117.04,117.31,117.04,117.23,240318.0,112.6241,112.8839,112.6241,112.8069,240318.0
2020-10-07 09:50:00,117.24,117.38,117.07,117.15,111783.0,112.8165,112.9512,112.6529,112.7299,111783.0
2020-10-07 10:00:00,117.15,117.22,116.9,117.17,146957.0,112.7299,112.7973,112.4893,112.7491,146957.0
2020-10-07 10:10:00,117.19,117.21,116.75,116.98,186685.0,112.7684,112.7876,112.345,112.5663,186685.0
2020-10-07 10:20:00,116.98,117.16,116.83,116.9,106344.0,112.5663,112.7395,112.422,112.4893,106344.0
2020-10-07 10:30:00,116.9,117.14,116.79,116.82,145410.0,112.4893,112.7203,112.3835,112.4124,145410.0
2020-10-07 10:40:00,116.85,117.13,116.77,117.09,175628.0,112.4412,112.7107,112.3642,112.6722,175628.0
2020-10-07 10:50:00,117.09,117.31,117.09,117.27,265130.0,112.6722,112.8839,112.6722,112.8454,265130.0
2020-10-07 11:00:00,117.28,117.45,117.21,117.4,248844.0,112.855,113.0186,112.7876,112.9705,248844.0
2020-10-07 11:10:00,117.41,117.45,117.24,117.3,357615.0,112.9801,113.0186,112.8165,112.8742,357615.0
2020-10-07 11:20:00,117.31,117.43,117.24,117.38,412473.0,112.8839,112.9993,112.8165,112.9512,412473.0
2020-10-07 11:30:00,117.4,117.48,117.35,117.4,53504.0,112.9705,113.0474,112.9224,112.9705,53504.0
2020-10-07 11:40:00,117.41,117.49,117.32,117.36,71343.0,112.9801,113.0571,112.8935,112.932,71343.0
2020-10-07 11:50:00,117.37,117.39,117.23,117.25,81055.0,112.9416,112.9608,112.8069,112.8261,81055.0
2020-10-07 12:00:00,117.25,117.36,117.24,117.28,40007.0,112.8261,112.932,112.8165,112.855,40007.0
2020-10-07 12:10:00,117.28,117.43,117.26,117.37,46094.0,112.855,112.9993,112.8357,112.9416,46094.0
2020-10-07 12:20:00,117.37,117.43,116.86,117.11,151295.0,112.9416,112.9993,112.4508,112.6914,151295.0
2020-10-07 12:30:00,117.1,117.4,117.1,117.36,48342.0,112.6818,112.9705,112.6818,112.932,48342.0
2020-10-07 12:40:00,117.36,117.39,117.23,117.29,51765.0,112.932,112.9608,112.8069,112.8646,51765.0
2020-10-07 12:50:00,117.36,117.5,117.27,117.49,64792.0,112.932,113.0667,112.8454,113.0571,64792.0
2020-10-07 13:00:00,117.51,117.59,117.51,117.54,41982.0,113.0763,113.1533,113.0763,113.1052,41982.0
2020-10-07 13:10:00,117.54,117.66,117.51,117.64,49690.0,113.1052,113.2207,113.0763,113.2014,49690.0
2020-10-07 13:20:00,117.65,117.7,117.57,117.61,41115.0,113.211,113.2591,113.1341,113.1725,41115.0
2020-10-07 13:30:00,117.61,117.69,117.58,117.67,53972.0,113.1725,113.2495,113.1437,113.2303,53972.0
2020-10-07 13:40:00,117.67,117.9,117.65,117.87,192299.0,113.2303,113.4516,113.211,113.4227,192299.0
2020-10-07 13:50:00,117.88,117.93,117.69,117.71,82421.0,113.4324,113.4805,113.2495,113.2688,82421.0
2020-10-07 14:00:00,117.71,117.88,117.59,117.66,97854.0,113.2688,113.4324,113.1533,113.2207,97854.0
2020-10-07 14:10:00,117.69,117.85,117.62,117.83,109592.0,113.2495,113.4035,113.1822,113.3842,109592.0
2020-10-07 14:20:00,117.82,117.98,117.79,117.89,140266.0,113.3746,113.5286,113.3458,113.442,140266.0
2020-10-07 14:30:00,117.9,117.92,117.81,117.83,64912.0,113.4516,113.4708,113.365,113.3842,64912.0
2020-10-07 14:40:00,117.85,117.88,117.65,117.84,103176.0,113.4035,113.4324,113.211,113.3939,103176.0
2020-10-07 14:50:00,117.84,117.95,117.82,117.86,94269.0,113.3939,113.4997,113.3746,113.4131,94269.0
2020-10-07 15:00:00,117.86,117.94,117.82,117.93,142016.0,113.4131,113.4901,113.3746,113.4805,142016.0
2020-10-07 15:10:00,117.92,117.99,117.81,117.87,104950.0,113.4708,113.5382,113.365,113.4227,104950.0
2020-10-07 15:20:00,117.87,117.91,117.74,117.8,93934.0,113.4227,113.4612,113.2976,113.3554,93934.0
2020-10-07 15:30:00,117.81,117.86,117.67,117.78,142026.0,113.365,113.4131,113.2303,113.3361,142026.0
2020-10-07 15:40:00,117.78,117.83,117.68,117.77,107721.0,113.3361,113.3842,113.2399,113.3265,107721.0
2020-10-07 15:50:00,117.78,117.97,117.71,117.76,630387.0,113.3361,113.519,113.2688,113.3169,630387.0
2020-10-08 09:30:00,118.81,118.81,118.51,118.64,346336.0,114.3273,114.3273,114.0386,114.1637,346336.0
2020-10-08 09:40:00,118.66,118.71,118.17,118.17,216060.0,114.1829,114.231,113.7114,113.7114,216060.0
2020-10-08 09:50:00,118.16,118.48,118.15,118.42,104257.0,113.7018,114.0097,113.6922,113.952,104257.0
2020-10-08 10:00:00,118.47,118.52,118.1,118.26,352493.0,114.0001,114.0482,113.6441,113.798,352493.0
2020-10-08 10:10:00,118.27,118.4,118.17,118.21,117449.0,113.8076,113.9327,113.7114,113.7499,117449.0
2020-10-08 10:20:00,118.21,118.28,117.97,118.13,109221.0,113.7499,113.8173,113.519,113.6729,109221.0
2020-10-08 10:30:00,118.14,118.37,118.14,118.36,165410.0,113.6825,113.9039,113.6825,113.8942,165410.0
2020-10-08 10:40:00,118.37,118.4,118.19,118.23,159194.0,113.9039,113.9327,113.7307,113.7692,159194.0
2020-10-08 10:50:00,118.23,118.37,118.09,118.26,89944.0,113.7692,113.9039,113.6344,113.798,89944.0
2020-10-08 11:00:00,118.27,118.5,118.19,118.48,100110.0,113.8076,114.029,113.7307,114.0097,100110.0
2020-10-08 11:10:00,118.49,118.66,118.44,118.54,90142.0,114.0193,114.1829,113.9712,114.0675,90142.0
2020-10-08 11:20:00,118.55,118.63,118.29,118.32,222830.0,114.0771,114.1541,113.8269,113.8558,222830.0
2020-10-08 11:30:00,118.31,118.42,117.99,118.38,133033.0,113.8461,113.952,113.5382,113.9135,133033.0
2020-10-08 11:40:00,118.37,118.45,118.25,118.32,59221.0,113.9039,113.9809,113.7884,113.8558,59221.0
2020-10-08 11:50:00,118.32,118.32,118.16,118.25,68597.0,113.8558,113.8558,113.7018,113.7884,68597.0
2020-10-08 12:00:00,118.25,118.6,118.25,118.55,74264.0,113.7884,114.1252,113.7884,114.0771,74264.0
2020-10-08 12:10:00,118.54,118.57,118.43,118.48,54346.0,114.0675,114.0963,113.9616,114.0097,54346.0
2020-10-08 12:20:00,118.49,118.56,118.43,118.48,45658.0,114.0193,114.0867,113.9616,114.0097,45658.0
2020-10-08 12:30:00,118.48,118.55,118.44,118.51,31356.0,114.0097,114.0771,113.9712,114.0386,31356.0
2020-10-08 12:40:00,118.51,118.6,118.45,118.56,76541.0,114.0386,114.1252,113.9809,114.0867,76541.0
2020-10-08 12:50:00,118.56,118.57,118.38,118.47,78541.0,114.0867,114.0963,113.9135,114.0001,78541.0
2020-10-08 13:00:00,118.48,118.51,118.33,118.38,48545.0,114.0097,114.0386,113.8654,113.9135,48545.0
2020-10-08 13:10:00,118.37,118.39,118.28,118.29,39521.0,113.9039,113.9231,113.8173,113.8269,39521.0
2020-10-08 13:20:00,118.28,118.32,118.14,118.23,64671.0,113.8173,113.8558,113.6825,113.7692,64671.0
2020-10-08 13:30:00,118.21,118.29,118.19,118.22,60326.0,113.7499,113.8269,113.7307,113.7595,60326.0
2020-10-08 13:40:00,118.21,118.25,118.12,118.21,52324.0,113.7499,113.7884,113.6633,113.7499,52324.0
2020-10-08 13:50:00,118.2,118.27,118.06,118.06,45894.0,113.7403,113.8076,113.6056,113.6056,45894.0
2020-10-08 14:00:00,118.07,118.26,118.02,118.26,60406.0,113.6152,113.798,113.5671,113.798,60406.0
2020-10-08 14:10:00,118.27,118.3,118.22,118.26,33000.0,113.8076,113.8365,113.7595,113.798,33000.0
2020-10-08 14:20:00,118.26,118.33,118.24,118.25,94246.0,113.798,113.8654,113.7788,113.7884,94246.0
2020-10-08 14:30:00,118.26,118.35,118.24,118.34,46772.0,113.798,113.8846,113.7788,113.875,46772.0
2020-10-08 14:40:00,118.34,118.4,118.27,118.32,53259.0,113.875,113.9327,113.8076,113.8558,53259.0
2020-10-08 14:50:00,118.31,118.31,118.22,118.25,80784.0,113.8461,113.8461,113.7595,113.7884,80784.0
2020-10-08 15:00:00,118.25,118.26,118.04,118.11,87194.0,113.7884,113.798,113.5863,113.6537,87194.0
2020-10-08 15:10:00,118.1,118.26,118.07,118.15,258193.0,113.6441,113.798,113.6152,113.6922,258193.0
2020-10-08 15:20:00,118.14,118.26,118.1,118.24,80699.0,113.6825,113.798,113.6441,113.7788,80699.0
2020-10-08 15:30:00,118.24,118.3,118.18,118.27,202311.0,113.7788,113.8365,113.721,113.8076,202311.0
2020-10-08 15:40:00,118.27,118.28,118.16,118.2,83144.0,113.8076,113.8173,113.7018,113.7403,83144.0
2020-10-08 15:50:00,118.2,118.39,118.13,118.36,270566.0,113.7403,113.9231,113.6729,113.8942,270566.0
2020-10-09 09:30:00,118.92,119.26,118.9,119.14,494309.0,114.4331,114.7603,114.4139,114.6448,494309.0
2020-10-09 09:40:00,119.15,119.38,119.14,119.36,467144.0,114.6544,114.8758,114.6448,114.8565,467144.0
2020-10-09 09:50:00,119.37,119.41,119.19,119.29,170146.0,114.8661,114.9046,114.6929,114.7892,170146.0
2020-10-09 10:00:00,119.31,119.49,119.23,119.3,175789.0,114.8084,114.9816,114.7314,114.7988,175789.0
2020-10-09 10:10:00,119.3,119.42,119.19,119.22,162339.0,114.7988,114.9143,114.6929,114.7218,162339.0
2020-10-09 10:20:00,119.23,119.39,119.15,119.36,120763.0,114.7314,114.8854,114.6544,114.8565,120763.0
2020-10-09 10:30:00,119.37,119.51,119.34,119.47,65258.0,114.8661,115.0009,114.8373,114.9624,65258.0
2020-10-09 10:40:00,119.48,119.58,119.4,119.56,72444.0,114.972,115.0682,114.895,115.049,72444.0
2020-10-09 10:50:00,119.56,119.61,119.5,119.56,65952.0,115.049,115.0971,114.9912,115.049,65952.0
2020-10-09 11:00:00,119.57,119.67,119.54,119.64,94497.0,115.0586,115.1548,115.0297,115.126,94497.0
2020-10-09 11:10:00,119.65,119.67,119.55,119.56,56163.0,115.1356,115.1548,115.0393,115.049,56163.0
2020-10-09 11:20:00,119.57,119.63,119.47,119.58,97690.0,115.0586,115.1163,114.9624,115.0682,97690.0
2020-10-09 11:30:00,119.57,119.66,119.56,119.64,38864.0,115.0586,115.1452,115.049,115.126,38864.0
2020-10-09 11:40:00,119.62,119.82,119.49,119.8,693862.0,115.1067,115.2992,114.9816,115.2799,693862.0
2020-10-09 11:50:00,119.79,119.86,119.62,119.81,300813.0,115.2703,115.3377,115.1067,115.2895,300813.0
2020-10-09 12:00:00,119.79,119.96,119.79,119.94,158068.0,115.2703,115.4339,115.2703,115.4146,158068.0
2020-10-09 12:10:00,119.94,119.97,119.88,119.88,84415.0,115.4146,115.4435,115.3569,115.3569,84415.0
2020-10-09 12:20:00,119.89,119.9,119.57,119.7,349561.0,115.3665,115.3761,115.0586,115.1837,349561.0
2020-10-09 12:30:00,119.7,119.94,119.7,119.93,123479.0,115.1837,115.4146,115.1837,115.405,123479.0
2020-10-09 12:40:00,119.94,119.96,119.8,119.84,155967.0,115.4146,115.4339,115.2799,115.3184,155967.0
2020-10-09 12:50:00,119.83,119.94,119.83,119.9,73420.0,115.3088,115.4146,115.3088,115.3761,73420.0
2020-10-09 13:00:00,119.91,120.09,119.89,120.08,120123.0,115.3858,115.559,115.3665,115.5494,120123.0
2020-10-09 13:10:00,120.08,120.09,119.91,119.91,85873.0,115.5494,115.559,115.3858,115.3858,85873.0
2020-10-09 13:20:00,119.91,119.91,119.79,119.81,103273.0,115.3858,115.3858,115.2703,115.2895,103273.0
2020-10-09 13:30:00,119.81,119.83,119.72,119.75,74057.0,115.2895,115.3088,115.2029,115.2318,74057.0
2020-10-09 13:40:00,119.73,119.88,119.69,119.85,86553.0,115.2126,115.3569,115.1741,115.328,86553.0
2020-10-09 13:50:00,119.84,119.9,119.82,119.89,53128.0,115.3184,115.3761,115.2992,115.3665,53128.0
2020-10-09 14:00:00,119.9,119.97,119.82,119.82,68165.0,115.3761,115.4435,115.2992,115.2992,68165.0
2020-10-09 14:10:00,119.83,119.86,119.72,119.8,66255.0,115.3088,115.3377,115.2029,115.2799,66255.0
2020-10-09 14:20:00,119.79,119.84,119.66,119.7,96236.0,115.2703,115.3184,115.1452,115.1837,96236.0
2020-10-09 14:30:00,119.7,119.83,119.58,119.7,259887.0,115.1837,115.3088,115.0682,115.1837,259887.0
2020-10-09 14:40:00,119.69,119.82,119.6,119.7,261581.0,115.1741,115.2992,115.0875,115.1837,261581.0
2020-10-09 14:50:00,119.7,119.71,119.62,119.67,105999.0,115.1837,115.1933,115.1067,115.1548,105999.0
2020-10-09 15:00:00,119.66,119.77,119.63,119.72,72724.0,115.1452,115.251,115.1163,115.2029,72724.0
2020-10-09 15:10:00,119.72,119.88,119.7,119.87,68294.0,115.2029,115.3569,115.1837,115.3473,68294.0
2020-10-09 15:20:00,119.87,120.01,119.86,120.0,51109.0,115.3473,115.482,115.3377,115.4724,51109.0
2020-10-09 15:30:00,120.01,120.02,119.8,119.86,144040.0,115.482,115.4916,115.2799,115.3377,144040.0
2020-10-09 15:40:00,119.86,119.96,119.82,119.83,184536.0,115.3377,115.4339,115.2992,115.3088,184536.0
2020-10-09 15:50:00,119.82,120.21,119.82,120.17,389357.0,115.2992,115.6744,115.2992,115.636,389357.0
2020-10-12 09:30:00,121.89,122.32,121.62,122.01,635308.0,117.2911,117.7048,117.0312,117.4065,635308.0
2020-10-12 09:40:00,122.02,122.08,121.56,121.57,410792.0,117.4162,117.4739,116.9735,116.9831,410792.0
2020-10-12 09:50:00,121.58,121.69,121.34,121.61,352816.0,116.9928,117.0986,116.7618,117.0216,352816.0
2020-10-12 10:00:00,121.6,121.7,121.34,121.48,309527.0,117.012,117.1082,116.7618,116.8965,309527.0
2020-10-12 10:10:00,121.48,121.82,121.42,121.82,257100.0,116.8965,117.2237,116.8388,117.2237,257100.0
2020-10-12 10:20:00,121.83,121.95,121.76,121.85,312664.0,117.2333,117.3488,117.166,117.2526,312664.0
2020-10-12 10:30:00,121.86,121.98,121.74,121.94,203313.0,117.2622,117.3777,117.1467,117.3392,203313.0
2020-10-12 10:40:00,121.94,122.1,121.91,122.01,211649.0,117.3392,117.4931,117.3103,117.4065,211649.0
2020-10-12 10:50:00,122.01,122.4,122.0,122.37,191686.0,117.4065,117.7818,117.3969,117.7529,191686.0
2020-10-12 11:00:00,122.38,122.62,122.38,122.58,133572.0,117.7626,117.9935,117.7626,117.955,133572.0
2020-10-12 11:10:00,122.57,122.74,122.52,122.64,123240.0,117.9454,118.109,117.8973,118.0128,123240.0
2020-10-12 11:20:00,122.66,122.82,122.61,122.7,79739.0,118.032,118.186,117.9839,118.0705,79739.0
2020-10-12 11:30:00,122.71,122.92,122.7,122.89,102540.0,118.0801,118.2822,118.0705,118.2533,102540.0
2020-10-12 11:40:00,122.91,123.04,122.66,122.71,162147.0,118.2726,118.3977,118.032,118.0801,162147.0
2020-10-12 11:50:00,122.72,122.79,122.55,122.74,93069.0,118.0897,118.1571,117.9262,118.109,93069.0
2020-10-12 12:00:00,122.74,122.97,122.72,122.92,107372.0,118.109,118.3303,118.0897,118.2822,107372.0
2020-10-12 12:10:00,122.92,123.12,122.83,123.12,150729.0,118.2822,118.4747,118.1956,118.4747,150729.0
2020-10-12 12:20:00,123.11,123.46,123.1,123.41,214893.0,118.465,118.8018,118.4554,118.7537,214893.0
2020-10-12 12:30:00,123.4,123.5,123.28,123.39,120431.0,118.7441,118.8403,118.6286,118.7345,120431.0
2020-10-12 12:40:00,123.4,123.81,123.4,123.8,175018.0,118.7441,119.1386,118.7441,119.129,175018.0
2020-10-12 12:50:00,123.82,123.82,123.45,123.51,142743.0,119.1482,119.1482,118.7922,118.8499,142743.0
2020-10-12 13:00:00,123.51,123.59,123.35,123.37,154957.0,118.8499,118.9269,118.696,118.7152,154957.0
2020-10-12 13:10:00,123.36,123.71,123.33,123.71,121593.0,118.7056,119.0424,118.6767,119.0424,121593.0
2020-10-12 13:20:00,123.7,123.87,123.66,123.85,118551.0,119.0328,119.1964,118.9943,119.1771,118551.0
2020-10-12 13:30:00,123.87,124.01,123.76,123.84,198591.0,119.1964,119.3311,119.0905,119.1675,198591.0
2020-10-12 13:40:00,123.85,123.99,123.72,123.8,126261.0,119.1771,119.3118,119.052,119.129,126261.0
2020-10-12 13:50:00,123.8,123.88,123.71,123.75,110004.0,119.129,119.206,119.0424,119.0809,110004.0
2020-10-12 14:00:00,123.76,124.08,123.75,124.08,174705.0,119.0905,119.3984,119.0809,119.3984,174705.0
2020-10-12 14:10:00,124.07,124.17,124.04,124.06,157235.0,119.3888,119.485,119.3599,119.3792,157235.0
2020-10-12 14:20:00,124.07,124.27,123.95,124.26,166397.0,119.3888,119.5813,119.2733,119.5716,166397.0
2020-10-12 14:30:00,124.26,124.27,123.9,124.07,177787.0,119.5716,119.5813,119.2252,119.3888,177787.0
2020-10-12 14:40:00,124.07,124.15,123.78,124.15,210967.0,119.3888,119.4658,119.1097,119.4658,210967.0
2020-10-12 14:50:00,124.13,124.2,123.8,123.85,254734.0,119.4465,119.5139,119.129,119.1771,254734.0
2020-10-12 15:00:00,123.86,124.02,123.72,123.74,176753.0,119.1867,119.3407,119.052,119.0713,176753.0
2020-10-12 15:10:00,123.73,123.78,123.45,123.53,276746.0,119.0616,119.1097,118.7922,118.8692,276746.0
2020-10-12 15:20:00,123.54,123.69,123.47,123.68,169073.0,118.8788,119.0231,118.8114,119.0135,169073.0
2020-10-12 15:30:00,123.68,123.7,123.39,123.44,265617.0,119.0135,119.0328,118.7345,118.7826,265617.0
2020-10-12 15:40:00,123.44,123.6,123.39,123.44,376977.0,118.7826,118.9365,118.7345,118.7826,376977.0
2020-10-12 15:50:00,123.44,123.7,123.28,123.43,759406.0,118.7826,119.0328,118.6286,118.773,759406.0
2020-10-13 09:30:00,123.85,123.91,122.74,122.74,492956.0,119.1771,119.2348,118.109,118.109,492956.0
2020-10-13 09:40:00,122.73,123.04,122.6,123.01,298325.0,118.0994,118.3977,117.9743,118.3688,298325.0
2020-10-13 09:50:00,123.01,123.15,122.6,123.13,251101.0,118.3688,118.5035,117.9743,118.4843,251101.0
2020-10-13 10:00:00,123.15,123.23,122.59,122.9,490609.0,118.5035,118.5805,117.9646,118.263,490609.0
2020-10-13 10:10:00,122.9,123.15,122.6,123.08,223937.0,118.263,118.5035,117.9743,118.4362,223937.0
2020-10-13 10:20:00,123.09,123.39,123.09,123.25,153056.0,118.4458,118.7345,118.4458,118.5997,153056.0
2020-10-13 10:30:00,123.23,123.27,122.82,123.08,230129.0,118.5805,118.619,118.186,118.4362,230129.0
2020-10-13 10:40:00,123.05,123.27,122.92,123.13,189631.0,118.4073,118.619,118.2822,118.4843,189631.0
2020-10-13 10:50:00,123.12,123.43,123.12,123.41,164809.0,118.4747,118.773,118.4747,118.7537,164809.0
2020-10-13 11:00:00,123.41,123.55,123.26,123.55,149287.0,118.7537,118.8884,118.6094,118.8884,149287.0
2020-10-13 11:10:00,123.56,123.76,123.47,123.74,119346.0,118.898,119.0905,118.8114,119.0713,119346.0
2020-10-13 11:20:00,123.74,124.02,123.74,123.85,202684.0,119.0713,119.3407,119.0713,119.1771,202684.0
2020-10-13 11:30:00,123.85,124.08,123.81,123.95,121379.0,119.1771,119.3984,119.1386,119.2733,121379.0
2020-10-13 11:40:00,123.96,124.01,123.47,123.6,205953.0,119.283,119.3311,118.8114,118.9365,205953.0
2020-10-13 11:50:00,123.59,123.73,123.5,123.62,67883.0,118.9269,119.0616,118.8403,118.9558,67883.0
2020-10-13 12:00:00,123.62,123.72,123.44,123.45,87212.0,118.9558,119.052,118.7826,118.7922,87212.0
2020-10-13 12:10:00,123.45,123.45,122.99,123.05,157659.0,118.7922,118.7922,118.3496,118.4073,157659.0
2020-10-13 12:20:00,123.01,123.37,122.99,123.35,100206.0,118.3688,118.7152,118.3496,118.696,100206.0
2020-10-13 12:30:00,123.32,123.38,123.17,123.24,107387.0,118.6671,118.7248,118.5228,118.5901,107387.0
2020-10-13 12:40:00,123.22,123.34,123.03,123.16,90471.0,118.5709,118.6864,118.388,118.5131,90471.0
2020-10-13 12:50:00,123.16,123.35,123.12,123.31,41728.0,118.5131,118.696,118.4747,118.6575,41728.0
2020-10-13 13:00:00,123.31,123.31,122.58,122.61,154932.0,118.6575,118.6575,117.955,117.9839,154932.0
2020-10-13 13:10:00,122.63,123.67,122.63,123.63,130375.0,118.0031,119.0039,118.0031,118.9654,130375.0
2020-10-13 13:20:00,123.63,123.65,122.94,123.26,233370.0,118.9654,118.9847,118.3014,118.6094,233370.0
2020-10-13 13:30:00,123.25,123.37,123.04,123.17,151842.0,118.5997,118.7152,118.3977,118.5228,151842.0
2020-10-13 13:40:00,123.19,123.25,122.81,123.03,137532.0,118.542,118.5997,118.1763,118.388,137532.0
2020-10-13 13:50:00,123.0,123.11,122.32,122.47,237917.0,118.3592,118.465,117.7048,117.8492,237917.0
2020-10-13 14:00:00,122.48,122.63,122.3,122.39,186007.0,117.8588,118.0031,117.6856,117.7722,186007.0
2020-10-13 14:10:00,122.38,122.8,122.27,122.78,187599.0,117.7626,118.1667,117.6567,118.1475,187599.0
2020-10-13 14:20:00,122.77,122.83,122.43,122.47,133429.0,118.1379,118.1956,117.8107,117.8492,133429.0
2020-10-13 14:30:00,122.47,122.74,122.2,122.66,282154.0,117.8492,118.109,117.5894,118.032,282154.0
2020-10-13 14:40:00,122.67,122.8,122.47,122.66,142677.0,118.0416,118.1667,117.8492,118.032,142677.0
2020-10-13 14:50:00,122.68,122.9,122.56,122.82,178139.0,118.0513,118.263,117.9358,118.186,178139.0
2020-10-13 15:00:00,122.82,123.04,122.77,122.97,95227.0,118.186,118.3977,118.1379,118.3303,95227.0
2020-10-13 15:10:00,122.97,123.29,122.97,123.27,95760.0,118.3303,118.6382,118.3303,118.619,95760.0
2020-10-13 15:20:00,123.26,123.52,123.23,123.35,246725.0,118.6094,118.8596,118.5805,118.696,246725.0
2020-10-13 15:30:00,123.35,123.45,123.14,123.2,304949.0,118.696,118.7922,118.4939,118.5516,304949.0
2020-10-13 15:40:00,123.2,123.34,122.9,122.9,235507.0,118.5516,118.6864,118.263,118.263,235507.0
2020-10-13 15:50:00,122.91,123.08,122.62,122.67,544193.0,118.2726,118.4362,117.9935,118.0416,544193.0
2020-10-14 09:30:00,122.97,123.31,122.49,123.25,359470.0,118.3303,118.6575,117.8684,118.5997,359470.0
2020-10-14 09:40:00,123.25,123.62,123.15,123.5,197015.0,118.5997,118.9558,118.5035,118.8403,197015.0
2020-10-14 09:50:00,123.48,123.49,123.21,123.32,503603.0,118.8211,118.8307,118.5613,118.6671,503603.0
2020-10-14 10:00:00,123.33,123.39,123.0,123.2,202775.0,118.6767,118.7345,118.3592,118.5516,202775.0
2020-10-14 10:10:00,123.19,123.23,122.69,122.77,187965.0,118.542,118.5805,118.0609,118.1379,187965.0
2020-10-14 10:20:00,122.77,122.88,122.41,122.53,290137.0,118.1379,118.2437,117.7914,117.9069,290137.0
2020-10-14 10:30:00,122.52,122.68,122.3,122.64,153486.0,117.8973,118.0513,117.6856,118.0128,153486.0
2020-10-14 10:40:00,122.65,122.95,122.65,122.77,138590.0,118.0224,118.3111,118.0224,118.1379,138590.0
2020-10-14 10:50:00,122.78,123.02,122.71,122.94,108689.0,118.1475,118.3784,118.0801,118.3014,108689.0
2020-10-14 11:00:00,122.95,123.08,122.76,123.03,95907.0,118.3111,118.4362,118.1282,118.388,95907.0
2020-10-14 11:10:00,123.02,123.07,122.8,122.84,96579.0,118.3784,118.4265,118.1667,118.2052,96579.0
2020-10-14 11:20:00,122.85,122.85,122.58,122.62,124564.0,118.2148,118.2148,117.955,117.9935,124564.0
2020-10-14 11:30:00,122.64,122.69,122.46,122.51,75232.0,118.0128,118.0609,117.8396,117.8877,75232.0
2020-10-14 11:40:00,122.5,122.58,122.03,122.16,207959.0,117.878,117.955,117.4258,117.5509,207959.0
2020-10-14 11:50:00,122.14,122.17,121.73,121.8,165876.0,117.5316,117.5605,117.1371,117.2045,165876.0
2020-10-14 12:00:00,121.8,122.08,121.78,121.92,131318.0,117.2045,117.4739,117.1852,117.3199,131318.0
2020-10-14 12:10:00,121.92,121.92,121.37,121.43,153954.0,117.3199,117.3199,116.7907,116.8484,153954.0
2020-10-14 12:20:00,121.43,121.45,121.1,121.44,156492.0,116.8484,116.8677,116.5309,116.858,156492.0
2020-10-14 12:30:00,121.44,121.62,121.29,121.5,165890.0,116.858,117.0312,116.7137,116.9158,165890.0
2020-10-14 12:40:00,121.5,121.67,121.45,121.56,101841.0,116.9158,117.0794,116.8677,116.9735,101841.0
2020-10-14 12:50:00,121.55,121.73,121.38,121.55,92582.0,116.9639,117.1371,116.8003,116.9639,92582.0
2020-10-14 13:00:00,121.51,121.8,121.47,121.64,114471.0,116.9254,117.2045,116.8869,117.0505,114471.0
2020-10-14 13:10:00,121.63,121.73,121.51,121.6,87071.0,117.0409,117.1371,116.9254,117.012,87071.0
2020-10-14 13:20:00,121.62,121.65,121.45,121.46,81649.0,117.0312,117.0601,116.8677,116.8773,81649.0
2020-10-14 13:30:00,121.48,121.52,121.18,121.47,145619.0,116.8965,116.935,116.6078,116.8869,145619.0
2020-10-14 13:40:00,121.46,121.83,121.45,121.79,107209.0,116.8773,117.2333,116.8677,117.1948,107209.0
2020-10-14 13:50:00,121.79,121.89,121.71,121.85,80396.0,117.1948,117.2911,117.1179,117.2526,80396.0
2020-10-14 14:00:00,121.85,122.12,121.81,122.03,89656.0,117.2526,117.5124,117.2141,117.4258,89656.0
2020-10-14 14:10:00,122.02,122.2,121.96,121.98,98567.0,117.4162,117.5894,117.3584,117.3777,98567.0
2020-10-14 14:20:00,121.97,122.03,121.75,121.88,130530.0,117.368,117.4258,117.1563,117.2814,130530.0
2020-10-14 14:30:00,121.9,122.0,121.6,121.68,96703.0,117.3007,117.3969,117.012,117.089,96703.0
2020-10-14 14:40:00,121.68,121.95,121.65,121.88,119105.0,117.089,117.3488,117.0601,117.2814,119105.0
2020-10-14 14:50:00,121.89,122.09,121.75,122.04,96825.0,117.2911,117.4835,117.1563,117.4354,96825.0
2020-10-14 15:00:00,122.03,122.35,121.9,122.27,143213.0,117.4258,117.7337,117.3007,117.6567,143213.0
2020-10-14 15:10:00,122.28,122.5,122.28,122.35,185217.0,117.6663,117.878,117.6663,117.7337,185217.0
2020-10-14 15:20:00,122.34,122.46,122.17,122.28,108524.0,117.7241,117.8396,117.5605,117.6663,108524.0
2020-10-14 15:30:00,122.27,122.58,122.23,122.33,328320.0,117.6567,117.955,117.6182,117.7145,328320.0
2020-10-14 15:40:00,122.33,122.52,122.19,122.29,361748.0,117.7145,117.8973,117.5797,117.676,361748.0
2020-10-14 15:50:00,122.27,122.47,121.93,122.02,395019.0,117.6567,117.8492,117.3295,117.4162,395019.0
2020-10-15 09:30:00,120.03,120.76,119.68,120.45,478530.0,115.5012,116.2037,115.1644,115.9054,478530.0
2020-10-15 09:40:00,120.43,120.82,120.35,120.69,240515.0,115.8861,116.2614,115.8092,116.1363,240515.0
2020-10-15 09:50:00,120.7,121.06,120.63,120.98,232502.0,116.146,116.4924,116.0786,116.4154,232502.0
2020-10-15 10:00:00,120.98,121.01,120.37,120.4,288842.0,116.4154,116.4443,115.8284,115.8573,288842.0
2020-10-15 10:10:00,120.38,120.68,120.17,120.54,159837.0,115.838,116.1267,115.636,115.992,159837.0
2020-10-15 10:20:00,120.55,120.59,120.13,120.16,157519.0,116.0016,116.0401,115.5975,115.6263,157519.0
2020-10-15 10:30:00,120.16,120.22,119.79,119.95,141378.0,115.6263,115.6841,115.2703,115.4243,141378.0
2020-10-15 10:40:00,119.95,120.08,119.71,119.95,148062.0,115.4243,115.5494,115.1933,115.4243,148062.0
2020-10-15 10:50:00,119.97,120.33,119.9,120.26,105481.0,115.4435,115.7899,115.3761,115.7226,105481.0
2020-10-15 11:00:00,120.26,120.48,119.84,120.4,144580.0,115.7226,115.9343,115.3184,115.8573,144580.0
2020-10-15 11:10:00,120.38,120.76,120.26,120.7,112144.0,115.838,116.2037,115.7226,116.146,112144.0
2020-10-15 11:20:00,120.7,120.8,120.52,120.58,79847.0,116.146,116.2422,115.9727,116.0305,79847.0
2020-10-15 11:30:00,120.6,120.81,120.52,120.81,69172.0,116.0497,116.2518,115.9727,116.2518,69172.0
2020-10-15 11:40:00,120.82,120.88,120.65,120.67,62001.0,116.2614,116.3192,116.0978,116.1171,62001.0
2020-10-15 11:50:00,120.69,120.87,120.48,120.65,231335.0,116.1363,116.3095,115.9343,116.0978,231335.0
2020-10-15 12:00:00,120.62,120.87,120.57,120.64,83828.0,116.069,116.3095,116.0209,116.0882,83828.0
2020-10-15 12:10:00,120.66,120.68,120.51,120.62,110477.0,116.1075,116.1267,115.9631,116.069,110477.0
2020-10-15 12:20:00,120.63,120.66,120.39,120.45,62550.0,116.0786,116.1075,115.8477,115.9054,62550.0
2020-10-15 12:30:00,120.43,120.55,120.35,120.51,48971.0,115.8861,116.0016,115.8092,115.9631,48971.0
2020-10-15 12:40:00,120.45,120.57,120.23,120.34,77859.0,115.9054,116.0209,115.6937,115.7995,77859.0
2020-10-15 12:50:00,120.34,120.62,120.31,120.56,78781.0,115.7995,116.069,115.7707,116.0112,78781.0
2020-10-15 13:00:00,120.54,120.63,120.53,120.59,34753.0,115.992,116.0786,115.9824,116.0401,34753.0
2020-10-15 13:10:00,120.61,120.75,120.4,120.51,53889.0,116.0594,116.1941,115.8573,115.9631,53889.0
2020-10-15 13:20:00,120.52,120.65,120.43,120.49,39150.0,115.9727,116.0978,115.8861,115.9439,39150.0
2020-10-15 13:30:00,120.48,120.87,120.46,120.84,77705.0,115.9343,116.3095,115.915,116.2807,77705.0
2020-10-15 13:40:00,120.84,121.0,120.83,120.86,104996.0,116.2807,116.4346,116.2711,116.2999,104996.0
2020-10-15 13:50:00,120.86,120.95,120.83,120.95,36026.0,116.2999,116.3865,116.2711,116.3865,36026.0
2020-10-15 14:00:00,120.95,121.19,120.95,121.18,106992.0,116.3865,116.6175,116.3865,116.6078,106992.0
2020-10-15 14:10:00,121.18,121.22,121.01,121.13,88100.0,116.6078,116.6463,116.4443,116.5597,88100.0
2020-10-15 14:20:00,121.19,121.22,121.07,121.21,90150.0,116.6175,116.6463,116.502,116.6367,90150.0
2020-10-15 14:30:00,121.19,121.3,121.02,121.08,244177.0,116.6175,116.7233,116.4539,116.5116,244177.0
2020-10-15 14:40:00,121.07,121.11,120.91,120.96,84532.0,116.502,116.5405,116.348,116.3961,84532.0
2020-10-15 14:50:00,120.96,121.25,120.96,121.25,124378.0,116.3961,116.6752,116.3961,116.6752,124378.0
2020-10-15 15:00:00,121.24,121.35,121.17,121.33,155933.0,116.6656,116.7714,116.5982,116.7522,155933.0
2020-10-15 15:10:00,121.33,121.61,121.2,121.59,169313.0,116.7522,117.0216,116.6271,117.0024,169313.0
2020-10-15 15:20:00,121.59,121.67,121.53,121.57,118415.0,117.0024,117.0794,116.9446,116.9831,118415.0
2020-10-15 15:30:00,121.56,121.63,121.45,121.57,230792.0,116.9735,117.0409,116.8677,116.9831,230792.0
2020-10-15 15:40:00,121.57,121.71,121.38,121.4,328159.0,116.9831,117.1179,116.8003,116.8195,328159.0
2020-10-15 15:50:00,121.39,121.62,121.34,121.5,582098.0,116.8099,117.0312,116.7618,116.9158,582098.0
2020-10-16 09:30:00,122.16,122.16,121.71,121.83,363523.0,117.5509,117.5509,117.1179,117.2333,363523.0
2020-10-16 09:40:00,121.83,122.13,121.79,121.88,226987.0,117.2333,117.522,117.1948,117.2814,226987.0
2020-10-16 09:50:00,121.89,122.02,121.62,121.98,107025.0,117.2911,117.4162,117.0312,117.3777,107025.0
2020-10-16 10:00:00,121.98,122.26,121.97,122.14,219715.0,117.3777,117.6471,117.368,117.5316,219715.0
2020-10-16 10:10:00,122.16,122.44,122.05,122.44,69377.0,117.5509,117.8203,117.445,117.8203,69377.0
2020-10-16 10:20:00,122.4,122.59,122.39,122.52,165687.0,117.7818,117.9646,117.7722,117.8973,165687.0
2020-10-16 10:30:00,122.55,122.59,122.41,122.56,127692.0,117.9262,117.9646,117.7914,117.9358,127692.0
2020-10-16 10:40:00,122.57,122.63,122.04,122.07,223584.0,117.9454,118.0031,117.4354,117.4643,223584.0
2020-10-16 10:50:00,122.06,122.2,121.98,122.1,108745.0,117.4546,117.5894,117.3777,117.4931,108745.0
2020-10-16 11:00:00,122.08,122.1,121.78,121.85,82111.0,117.4739,117.4931,117.1852,117.2526,82111.0
2020-10-16 11:10:00,121.84,121.86,121.52,121.68,144580.0,117.2429,117.2622,116.935,117.089,144580.0
2020-10-16 11:20:00,121.66,121.66,121.32,121.54,121493.0,117.0697,117.0697,116.7426,116.9543,121493.0
2020-10-16 11:30:00,121.55,121.67,121.46,121.49,96462.0,116.9639,117.0794,116.8773,116.9062,96462.0
2020-10-16 11:40:00,121.46,121.68,121.4,121.67,78443.0,116.8773,117.089,116.8195,117.0794,78443.0
2020-10-16 11:50:00,121.66,121.71,121.6,121.69,36166.0,117.0697,117.1179,117.012,117.0986,36166.0
2020-10-16 12:00:00,121.68,121.76,121.35,121.5,102182.0,117.089,117.166,116.7714,116.9158,102182.0
2020-10-16 12:10:00,121.48,121.64,121.38,121.62,52867.0,116.8965,117.0505,116.8003,117.0312,52867.0
2020-10-16 12:20:00,121.61,121.74,121.48,121.69,75895.0,117.0216,117.1467,116.8965,117.0986,75895.0
2020-10-16 12:30:00,121.68,121.71,121.36,121.42,76141.0,117.089,117.1179,116.7811,116.8388,76141.0
2020-10-16 12:40:00,121.42,121.51,121.22,121.5,68657.0,116.8388,116.9254,116.6463,116.9158,68657.0
2020-10-16 12:50:00,121.52,121.63,121.32,121.59,104225.0,116.935,117.0409,116.7426,117.0024,104225.0
2020-10-16 13:00:00,121.58,121.69,121.55,121.68,33728.0,116.9928,117.0986,116.9639,117.089,33728.0
2020-10-16 13:10:00,121.66,121.89,121.66,121.86,66490.0,117.0697,117.2911,117.0697,117.2622,66490.0
2020-10-16 13:20:00,121.87,121.92,121.73,121.78,46699.0,117.2718,117.3199,117.1371,117.1852,46699.0
2020-10-16 13:30:00,121.78,121.87,121.68,121.8,35523.0,117.1852,117.2718,117.089,117.2045,35523.0
2020-10-16 13:40:00,121.82,121.93,121.74,121.92,53578.0,117.2237,117.3295,117.1467,117.3199,53578.0
2020-10-16 13:50:00,121.93,121.98,121.76,121.76,42283.0,117.3295,117.3777,117.166,117.166,42283.0
2020-10-16 14:00:00,121.78,121.88,121.62,121.84,83611.0,117.1852,117.2814,117.0312,117.2429,83611.0
2020-10-16 14:10:00,121.85,121.97,121.8,121.87,62663.0,117.2526,117.368,117.2045,117.2718,62663.0
2020-10-16 14:20:00,121.88,121.96,121.84,121.96,61052.0,117.2814,117.3584,117.2429,117.3584,61052.0
2020-10-16 14:30:00,121.95,122.08,121.9,122.08,92943.0,117.3488,117.4739,117.3007,117.4739,92943.0
2020-10-16 14:40:00,122.08,122.08,121.96,122.0,40547.0,117.4739,117.4739,117.3584,117.3969,40547.0
2020-10-16 14:50:00,122.0,122.22,122.0,122.15,83119.0,117.3969,117.6086,117.3969,117.5412,83119.0
2020-10-16 15:00:00,122.15,122.18,121.74,121.85,92743.0,117.5412,117.5701,117.1467,117.2526,92743.0
2020-10-16 15:10:00,121.84,121.85,121.61,121.73,127274.0,117.2429,117.2526,117.0216,117.1371,127274.0
2020-10-16 15:20:00,121.72,121.76,121.59,121.74,86273.0,117.1275,117.166,117.0024,117.1467,86273.0
2020-10-16 15:30:00,121.73,121.77,121.48,121.52,197012.0,117.1371,117.1756,116.8965,116.935,197012.0
2020-10-16 15:40:00,121.52,121.54,121.37,121.41,217487.0,116.935,116.9543,116.7907,116.8292,217487.0
2020-10-16 15:50:00,121.41,121.42,121.06,121.14,939974.0,116.8292,116.8388,116.4924,116.5694,939974.0
2020-10-19 09:30:00,121.73,122.04,121.54,121.97,334192.0,117.1371,117.4354,116.9543,117.368,334192.0
2020-10-19 09:40:00,121.97,122.19,121.91,121.97,337446.0,117.368,117.5797,117.3103,117.368,337446.0
2020-10-19 09:50:00,121.97,121.99,121.48,121.48,153542.0,117.368,117.3873,116.8965,116.8965,153542.0
2020-10-19 10:00:00,121.49,121.61,121.19,121.22,161135.0,116.9062,117.0216,116.6175,116.6463,161135.0
2020-10-19 10:10:00,121.23,121.47,121.07,121.35,179407.0,116.656,116.8869,116.502,116.7714,179407.0
2020-10-19 10:20:00,121.35,121.59,121.26,121.57,109891.0,116.7714,117.0024,116.6848,116.9831,109891.0
2020-10-19 10:30:00,121.58,121.58,120.66,120.82,195712.0,116.9928,116.9928,116.1075,116.2614,195712.0
2020-10-19 10:40:00,120.83,121.0,120.54,120.82,200722.0,116.2711,116.4346,115.992,116.2614,200722.0
2020-10-19 10:50:00,120.83,120.93,120.62,120.91,99057.0,116.2711,116.3673,116.069,116.348,99057.0
2020-10-19 11:00:00,120.88,121.16,120.84,121.01,83757.0,116.3192,116.5886,116.2807,116.4443,83757.0
2020-10-19 11:10:00,121.02,121.25,120.97,121.03,52070.0,116.4539,116.6752,116.4058,116.4635,52070.0
2020-10-19 11:20:00,121.02,121.04,120.56,120.89,140114.0,116.4539,116.4731,116.0112,116.3288,140114.0
2020-10-19 11:30:00,120.86,121.09,120.78,121.06,82998.0,116.2999,116.5212,116.2229,116.4924,82998.0
2020-10-19 11:40:00,121.05,121.16,120.78,120.8,64741.0,116.4828,116.5886,116.2229,116.2422,64741.0
2020-10-19 11:50:00,120.81,120.85,120.65,120.68,37891.0,116.2518,116.2903,116.0978,116.1267,37891.0
2020-10-19 12:00:00,120.66,120.92,120.47,120.72,82058.0,116.1075,116.3577,115.9246,116.1652,82058.0
2020-10-19 12:10:00,120.72,120.82,120.46,120.53,142607.0,116.1652,116.2614,115.915,115.9824,142607.0
2020-10-19 12:20:00,120.56,120.63,120.36,120.59,120680.0,116.0112,116.0786,115.8188,116.0401,120680.0
2020-10-19 12:30:00,120.58,120.84,120.57,120.72,78308.0,116.0305,116.2807,116.0209,116.1652,78308.0
2020-10-19 12:40:00,120.72,120.86,120.72,120.8,57563.0,116.1652,116.2999,116.1652,116.2422,57563.0
2020-10-19 12:50:00,120.8,120.89,120.68,120.73,102512.0,116.2422,116.3288,116.1267,116.1748,102512.0
2020-10-19 13:00:00,120.73,120.81,120.53,120.61,51393.0,116.1748,116.2518,115.9824,116.0594,51393.0
2020-10-19 13:10:00,120.62,120.8,120.6,120.74,60178.0,116.069,116.2422,116.0497,116.1844,60178.0
2020-10-19 13:20:00,120.74,120.83,120.58,120.64,52762.0,116.1844,116.2711,116.0305,116.0882,52762.0
2020-10-19 13:30:00,120.63,120.66,120.4,120.46,123987.0,116.0786,116.1075,115.8573,115.915,123987.0
2020-10-19 13:40:00,120.46,120.5,120.05,120.25,184353.0,115.915,115.9535,115.5205,115.7129,184353.0
2020-10-19 13:50:00,120.24,120.42,120.12,120.38,134618.0,115.7033,115.8765,115.5878,115.838,134618.0
2020-10-19 14:00:00,120.36,120.38,120.12,120.19,88344.0,115.8188,115.838,115.5878,115.6552,88344.0
2020-10-19 14:10:00,120.19,120.44,120.11,120.37,138263.0,115.6552,115.8958,115.5782,115.8284,138263.0
2020-10-19 14:20:00,120.37,120.41,120.29,120.33,76899.0,115.8284,115.8669,115.7514,115.7899,76899.0
2020-10-19 14:30:00,120.32,120.32,119.72,119.73,131497.0,115.7803,115.7803,115.2029,115.2126,131497.0
2020-10-19 14:40:00,119.76,119.84,119.45,119.48,171728.0,115.2414,115.3184,114.9431,114.972,171728.0
2020-10-19 14:50:00,119.48,119.65,119.28,119.3,302743.0,114.972,115.1356,114.7795,114.7988,302743.0
2020-10-19 15:00:00,119.29,119.32,118.85,119.06,340448.0,114.7892,114.818,114.3658,114.5678,340448.0
2020-10-19 15:10:00,119.06,119.28,118.9,118.95,245262.0,114.5678,114.7795,114.4139,114.462,245262.0
2020-10-19 15:20:00,118.94,119.04,118.69,118.95,356962.0,114.4524,114.5486,114.2118,114.462,356962.0
2020-10-19 15:30:00,118.95,119.37,118.93,119.34,413307.0,114.462,114.8661,114.4427,114.8373,413307.0
2020-10-19 15:40:00,119.34,119.37,118.99,119.08,348705.0,114.8373,114.8661,114.5005,114.5871,348705.0
2020-10-19 15:50:00,119.08,119.08,118.53,118.91,772322.0,114.5871,114.5871,114.0578,114.4235,772322.0
2020-10-20 09:30:00,119.3,119.55,119.0,119.16,362134.0,114.7988,115.0393,114.5101,114.6641,362134.0
2020-10-20 09:40:00,119.17,119.65,119.05,119.51,198816.0,114.6737,115.1356,114.5582,115.0009,198816.0
2020-10-20 09:50:00,119.5,119.85,119.2,119.81,229437.0,114.9912,115.328,114.7026,115.2895,229437.0
2020-10-20 10:00:00,119.81,120.07,119.65,119.93,250992.0,115.2895,115.5397,115.1356,115.405,250992.0
2020-10-20 10:10:00,119.94,120.09,119.81,119.85,183728.0,115.4146,115.559,115.2895,115.328,183728.0
2020-10-20 10:20:00,119.85,119.89,119.41,119.54,134720.0,115.328,115.3665,114.9046,115.0297,134720.0
2020-10-20 10:30:00,119.55,119.8,119.41,119.52,89083.0,115.0393,115.2799,114.9046,115.0105,89083.0
2020-10-20 10:40:00,119.53,119.58,119.06,119.14,195211.0,115.0201,115.0682,114.5678,114.6448,195211.0
2020-10-20 10:50:00,119.12,119.27,118.94,118.95,124431.0,114.6256,114.7699,114.4524,114.462,124431.0
2020-10-20 11:00:00,118.95,118.99,118.58,118.93,205192.0,114.462,114.5005,114.1059,114.4427,205192.0
2020-10-20 11:10:00,118.92,119.23,118.88,119.21,114400.0,114.4331,114.7314,114.3946,114.7122,114400.0
2020-10-20 11:20:00,119.2,119.4,119.03,119.16,119608.0,114.7026,114.895,114.539,114.6641,119608.0
2020-10-20 11:30:00,119.18,119.26,118.99,119.15,67946.0,114.6833,114.7603,114.5005,114.6544,67946.0
2020-10-20 11:40:00,119.14,119.4,118.98,119.35,86009.0,114.6448,114.895,114.4909,114.8469,86009.0
2020-10-20 11:50:00,119.35,119.52,119.31,119.52,75223.0,114.8469,115.0105,114.8084,115.0105,75223.0
2020-10-20 12:00:00,119.52,119.62,119.41,119.46,93379.0,115.0105,115.1067,114.9046,114.9527,93379.0
2020-10-20 12:10:00,119.48,119.66,119.45,119.55,50803.0,114.972,115.1452,114.9431,115.0393,50803.0
2020-10-20 12:20:00,119.55,119.63,119.5,119.53,55001.0,115.0393,115.1163,114.9912,115.0201,55001.0
2020-10-20 12:30:00,119.52,120.09,119.37,119.86,273295.0,115.0105,115.559,114.8661,115.3377,273295.0
2020-10-20 12:40:00,119.87,120.08,119.86,119.92,78365.0,115.3473,115.5494,115.3377,115.3954,78365.0
2020-10-20 12:50:00,119.93,119.93,119.6,119.85,151181.0,115.405,115.405,115.0875,115.328,151181.0
2020-10-20 13:00:00,119.87,120.04,119.81,119.95,112021.0,115.3473,115.5109,115.2895,115.4243,112021.0
2020-10-20 13:10:00,119.96,120.28,119.91,120.23,166835.0,115.4339,115.7418,115.3858,115.6937,166835.0
2020-10-20 13:20:00,120.19,120.38,120.14,120.31,68957.0,115.6552,115.838,115.6071,115.7707,68957.0
2020-10-20 13:30:00,120.31,120.53,120.31,120.5,130265.0,115.7707,115.9824,115.7707,115.9535,130265.0
2020-10-20 13:40:00,120.5,120.57,120.34,120.52,84534.0,115.9535,116.0209,115.7995,115.9727,84534.0
2020-10-20 13:50:00,120.51,120.51,120.0,120.18,156513.0,115.9631,115.9631,115.4724,115.6456,156513.0
2020-10-20 14:00:00,120.2,120.28,119.85,120.13,100939.0,115.6648,115.7418,115.328,115.5975,100939.0
2020-10-20 14:10:00,120.14,120.45,120.11,120.35,115183.0,115.6071,115.9054,115.5782,115.8092,115183.0
2020-10-20 14:20:00,120.34,120.38,120.06,120.07,118216.0,115.7995,115.838,115.5301,115.5397,118216.0
2020-10-20 14:30:00,120.07,120.19,119.97,120.13,75467.0,115.5397,115.6552,115.4435,115.5975,75467.0
2020-10-20 14:40:00,120.13,120.28,119.87,120.0,111019.0,115.5975,115.7418,115.3473,115.4724,111019.0
2020-10-20 14:50:00,119.98,120.03,119.83,119.93,169968.0,115.4531,115.5012,115.3088,115.405,169968.0
2020-10-20 15:00:00,119.94,120.2,119.39,119.43,239947.0,115.4146,115.6648,114.8854,114.9239,239947.0
2020-10-20 15:10:00,119.44,119.45,118.96,119.35,523086.0,114.9335,114.9431,114.4716,114.8469,523086.0
2020-10-20 15:20:00,119.33,119.57,119.23,119.55,193128.0,114.8276,115.0586,114.7314,115.0393,193128.0
2020-10-20 15:30:00,119.5,119.54,119.16,119.4,191781.0,114.9912,115.0297,114.6641,114.895,191781.0
2020-10-20 15:40:00,119.4,119.87,119.4,119.47,334011.0,114.895,115.3473,114.895,114.9624,334011.0
2020-10-20 15:50:00,119.47,119.73,119.25,119.29,357349.0,114.9624,115.2126,114.7507,114.7892,357349.0
2020-10-21 09:30:00,119.02,119.55,119.0,119.4,235537.0,114.5293,115.0393,114.5101,114.895,235537.0
2020-10-21 09:40:00,119.43,119.87,119.29,119.81,169350.0,114.9239,115.3473,114.7892,115.2895,169350.0
2020-10-21 09:50:00,119.81,120.14,119.76,120.12,122701.0,115.2895,115.6071,115.2414,115.5878,122701.0
2020-10-21 10:00:00,120.12,120.16,119.85,120.02,170754.0,115.5878,115.6263,115.328,115.4916,170754.0
2020-10-21 10:10:00,120.04,120.27,120.0,120.14,74267.0,115.5109,115.7322,115.4724,115.6071,74267.0
2020-10-21 10:20:00,120.15,120.22,119.88,119.98,62608.0,115.6167,115.6841,115.3569,115.4531,62608.0
2020-10-21 10:30:00,119.99,120.06,119.79,119.89,106360.0,115.4627,115.5301,115.2703,115.3665,106360.0
2020-10-21 10:40:00,119.89,120.04,119.69,119.7,92741.0,115.3665,115.5109,115.1741,115.1837,92741.0
2020-10-21 10:50:00,119.7,119.83,119.58,119.64,95061.0,115.1837,115.3088,115.0682,115.126,95061.0
2020-10-21 11:00:00,119.65,119.75,119.5,119.54,66799.0,115.1356,115.2318,114.9912,115.0297,66799.0
2020-10-21 11:10:00,119.52,119.52,118.97,119.06,157487.0,115.0105,115.0105,114.4812,114.5678,157487.0
2020-10-21 11:20:00,119.06,119.24,118.89,119.22,265503.0,114.5678,114.741,114.4042,114.7218,265503.0
2020-10-21 11:30:00,119.21,119.55,119.21,119.53,68769.0,114.7122,115.0393,114.7122,115.0201,68769.0
2020-10-21 11:40:00,119.53,119.63,119.44,119.6,72592.0,115.0201,115.1163,114.9335,115.0875,72592.0
2020-10-21 11:50:00,119.59,119.66,119.04,119.17,139095.0,115.0778,115.1452,114.5486,114.6737,139095.0
2020-10-21 12:00:00,119.18,119.32,119.01,119.28,82880.0,114.6833,114.818,114.5197,114.7795,82880.0
2020-10-21 12:10:00,119.25,119.25,118.98,119.09,165768.0,114.7507,114.7507,114.4909,114.5967,165768.0
2020-10-21 12:20:00,119.09,119.95,119.07,119.49,315132.0,114.5967,115.4243,114.5775,114.9816,315132.0
2020-10-21 12:30:00,119.47,119.53,118.95,119.07,121909.0,114.9624,115.0201,114.462,114.5775,121909.0
2020-10-21 12:40:00,119.09,119.18,118.86,118.94,98517.0,114.5967,114.6833,114.3754,114.4524,98517.0
2020-10-21 12:50:00,118.97,119.14,118.89,119.0,127137.0,114.4812,114.6448,114.4042,114.5101,127137.0
2020-10-21 13:00:00,118.98,119.26,118.92,119.21,88597.0,114.4909,114.7603,114.4331,114.7122,88597.0
2020-10-21 13:10:00,119.19,119.45,119.12,119.39,77451.0,114.6929,114.9431,114.6256,114.8854,77451.0
2020-10-21 13:20:00,119.38,119.48,119.32,119.42,61685.0,114.8758,114.972,114.818,114.9143,61685.0
2020-10-21 13:30:00,119.46,119.56,119.23,119.26,132302.0,114.9527,115.049,114.7314,114.7603,132302.0
2020-10-21 13:40:00,119.26,119.52,119.26,119.52,58921.0,114.7603,115.0105,114.7603,115.0105,58921.0
2020-10-21 13:50:00,119.54,119.71,119.37,119.43,77743.0,115.0297,115.1933,114.8661,114.9239,77743.0
2020-10-21 14:00:00,119.46,119.67,119.34,119.61,117323.0,114.9527,115.1548,114.8373,115.0971,117323.0
2020-10-21 14:10:00,119.62,119.72,119.52,119.56,99646.0,115.1067,115.2029,115.0105,115.049,99646.0
2020-10-21 14:20:00,119.58,119.84,119.44,119.77,184700.0,115.0682,115.3184,114.9335,115.251,184700.0
2020-10-21 14:30:00,119.78,119.94,119.71,119.85,86869.0,115.2607,115.4146,115.1933,115.328,86869.0
2020-10-21 14:40:00,119.85,120.02,119.83,119.97,67664.0,115.328,115.4916,115.3088,115.4435,67664.0
2020-10-21 14:50:00,119.98,120.12,119.89,120.11,79959.0,115.4531,115.5878,115.3665,115.5782,79959.0
2020-10-21 15:00:00,120.13,120.14,119.7,119.81,167018.0,115.5975,115.6071,115.1837,115.2895,167018.0
2020-10-21 15:10:00,119.8,119.91,119.69,119.79,146286.0,115.2799,115.3858,115.1741,115.2703,146286.0
2020-10-21 15:20:00,119.83,120.11,119.81,120.01,148127.0,115.3088,115.5782,115.2895,115.482,148127.0
2020-10-21 15:30:00,120.0,120.1,119.75,119.78,209422.0,115.4724,115.5686,115.2318,115.2607,209422.0
2020-10-21 15:40:00,119.77,119.81,119.24,119.3,313440.0,115.251,115.2895,114.741,114.7988,313440.0
2020-10-21 15:50:00,119.29,119.49,119.11,119.15,329082.0,114.7892,114.9816,114.6159,114.6544,329082.0
2020-10-22 09:30:00,119.19,119.57,119.1,119.14,312326.0,114.6929,115.0586,114.6063,114.6448,312326.0
2020-10-22 09:40:00,119.15,119.36,118.97,118.99,137414.0,114.6544,114.8565,114.4812,114.5005,137414.0
2020-10-22 09:50:00,118.99,119.22,118.91,119.09,141003.0,114.5005,114.7218,114.4235,114.5967,141003.0
2020-10-22 10:00:00,119.08,119.15,118.71,118.73,119118.0,114.5871,114.6544,114.231,114.2503,119118.0
2020-10-22 10:10:00,118.71,118.9,118.61,118.61,95397.0,114.231,114.4139,114.1348,114.1348,95397.0
2020-10-22 10:20:00,118.61,118.61,118.03,118.18,217919.0,114.1348,114.1348,113.5767,113.721,217919.0
2020-10-22 10:30:00,118.17,118.22,117.64,117.75,327491.0,113.7114,113.7595,113.2014,113.3073,327491.0
2020-10-22 10:40:00,117.74,117.74,117.22,117.48,234403.0,113.2976,113.2976,112.7973,113.0474,234403.0
2020-10-22 10:50:00,117.48,117.98,117.21,117.76,442793.0,113.0474,113.5286,112.7876,113.3169,442793.0
2020-10-22 11:00:00,117.74,117.99,117.62,117.63,137594.0,113.2976,113.5382,113.1822,113.1918,137594.0
2020-10-22 11:10:00,117.63,118.22,117.63,118.06,205056.0,113.1918,113.7595,113.1918,113.6056,205056.0
2020-10-22 11:20:00,118.08,118.31,118.05,118.19,145890.0,113.6248,113.8461,113.5959,113.7307,145890.0
2020-10-22 11:30:00,118.18,118.26,117.87,117.98,99973.0,113.721,113.798,113.4227,113.5286,99973.0
2020-10-22 11:40:00,117.99,118.13,117.91,118.08,137820.0,113.5382,113.6729,113.4612,113.6248,137820.0
2020-10-22 11:50:00,118.08,118.24,117.85,117.9,117332.0,113.6248,113.7788,113.4035,113.4516,117332.0
2020-10-22 12:00:00,117.9,117.95,117.69,117.93,172190.0,113.4516,113.4997,113.2495,113.4805,172190.0
2020-10-22 12:10:00,117.94,118.04,117.78,117.96,71191.0,113.4901,113.5863,113.3361,113.5093,71191.0
2020-10-22 12:20:00,117.94,117.97,117.75,117.86,52565.0,113.4901,113.519,113.3073,113.4131,52565.0
2020-10-22 12:30:00,117.85,117.86,117.57,117.69,60130.0,113.4035,113.4131,113.1341,113.2495,60130.0
2020-10-22 12:40:00,117.69,117.98,117.56,117.98,109938.0,113.2495,113.5286,113.1244,113.5286,109938.0
2020-10-22 12:50:00,117.96,118.21,117.93,118.17,76162.0,113.5093,113.7499,113.4805,113.7114,76162.0
2020-10-22 13:00:00,118.16,118.36,118.08,118.35,63036.0,113.7018,113.8942,113.6248,113.8846,63036.0
2020-10-22 13:10:00,118.34,118.67,118.31,118.49,161960.0,113.875,114.1926,113.8461,114.0193,161960.0
2020-10-22 13:20:00,118.49,118.61,118.42,118.61,83582.0,114.0193,114.1348,113.952,114.1348,83582.0
2020-10-22 13:30:00,118.61,118.63,118.46,118.52,67866.0,114.1348,114.1541,113.9905,114.0482,67866.0
2020-10-22 13:40:00,118.53,118.74,118.42,118.54,114859.0,114.0578,114.2599,113.952,114.0675,114859.0
2020-10-22 13:50:00,118.54,118.8,118.47,118.66,139780.0,114.0675,114.3176,114.0001,114.1829,139780.0
2020-10-22 14:00:00,118.66,118.76,118.56,118.59,65865.0,114.1829,114.2792,114.0867,114.1156,65865.0
2020-10-22 14:10:00,118.59,118.88,118.54,118.79,133556.0,114.1156,114.3946,114.0675,114.308,133556.0
2020-10-22 14:20:00,118.8,118.84,118.65,118.67,106248.0,114.3176,114.3561,114.1733,114.1926,106248.0
2020-10-22 14:30:00,118.65,118.79,118.56,118.69,57742.0,114.1733,114.308,114.0867,114.2118,57742.0
2020-10-22 14:40:00,118.7,118.73,118.59,118.61,57743.0,114.2214,114.2503,114.1156,114.1348,57743.0
2020-10-22 14:50:00,118.62,118.78,118.54,118.66,53353.0,114.1444,114.2984,114.0675,114.1829,53353.0
2020-10-22 15:00:00,118.67,118.69,118.41,118.48,119840.0,114.1926,114.2118,113.9424,114.0097,119840.0
2020-10-22 15:10:00,118.47,118.58,118.4,118.58,112949.0,114.0001,114.1059,113.9327,114.1059,112949.0
2020-10-22 15:20:00,118.57,118.85,118.55,118.81,119755.0,114.0963,114.3658,114.0771,114.3273,119755.0
2020-10-22 15:30:00,118.82,119.01,118.8,118.85,170796.0,114.3369,114.5197,114.3176,114.3658,170796.0
2020-10-22 15:40:00,118.86,118.92,118.7,118.74,211438.0,114.3754,114.4331,114.2214,114.2599,211438.0
2020-10-22 15:50:00,118.74,118.83,118.42,118.62,557654.0,114.2599,114.3465,113.952,114.1444,557654.0
2020-10-23 09:30:00,118.74,118.76,117.98,118.2,344753.0,114.2599,114.2792,113.5286,113.7403,344753.0
2020-10-23 09:40:00,118.21,118.24,117.98,118.04,148636.0,113.7499,113.7788,113.5286,113.5863,148636.0
2020-10-23 09:50:00,118.04,118.24,117.94,118.14,144799.0,113.5863,113.7788,113.4901,113.6825,144799.0
2020-10-23 10:00:00,118.09,118.09,117.69,117.96,158970.0,113.6344,113.6344,113.2495,113.5093,158970.0
2020-10-23 10:10:00,117.95,118.3,117.83,118.24,170827.0,113.4997,113.8365,113.3842,113.7788,170827.0
2020-10-23 10:20:00,118.27,118.27,117.96,118.16,78139.0,113.8076,113.8076,113.5093,113.7018,78139.0
2020-10-23 10:30:00,118.14,118.33,117.99,118.06,69256.0,113.6825,113.8654,113.5382,113.6056,69256.0
2020-10-23 10:40:00,118.07,118.2,117.85,117.96,106491.0,113.6152,113.7403,113.4035,113.5093,106491.0
2020-10-23 10:50:00,117.97,118.09,117.79,118.05,67657.0,113.519,113.6344,113.3458,113.5959,67657.0
2020-10-23 11:00:00,118.05,118.22,117.96,118.2,71731.0,113.5959,113.7595,113.5093,113.7403,71731.0
2020-10-23 11:10:00,118.2,118.32,118.04,118.08,80212.0,113.7403,113.8558,113.5863,113.6248,80212.0
2020-10-23 11:20:00,118.09,118.14,117.67,117.85,88927.0,113.6344,113.6825,113.2303,113.4035,88927.0
2020-10-23 11:30:00,117.83,117.91,117.57,117.63,94152.0,113.3842,113.4612,113.1341,113.1918,94152.0
2020-10-23 11:40:00,117.62,117.86,117.46,117.51,149079.0,113.1822,113.4131,113.0282,113.0763,149079.0
2020-10-23 11:50:00,117.52,117.78,117.45,117.78,54075.0,113.0859,113.3361,113.0186,113.3361,54075.0
2020-10-23 12:00:00,117.78,117.96,117.66,117.95,86682.0,113.3361,113.5093,113.2207,113.4997,86682.0
2020-10-23 12:10:00,117.93,118.04,117.55,117.83,319912.0,113.4805,113.5863,113.1148,113.3842,319912.0
2020-10-23 12:20:00,117.82,117.82,117.59,117.79,92503.0,113.3746,113.3746,113.1533,113.3458,92503.0
2020-10-23 12:30:00,117.76,117.95,117.72,117.9,111118.0,113.3169,113.4997,113.2784,113.4516,111118.0
2020-10-23 12:40:00,117.9,118.03,117.86,117.98,63115.0,113.4516,113.5767,113.4131,113.5286,63115.0
2020-10-23 12:50:00,117.99,118.05,117.72,117.81,72388.0,113.5382,113.5959,113.2784,113.365,72388.0
2020-10-23 13:00:00,117.83,118.07,117.78,118.06,44962.0,113.3842,113.6152,113.3361,113.6056,44962.0
2020-10-23 13:10:00,118.06,118.11,117.93,118.02,48356.0,113.6056,113.6537,113.4805,113.5671,48356.0
2020-10-23 13:20:00,118.0,118.17,117.97,118.13,56949.0,113.5478,113.7114,113.519,113.6729,56949.0
2020-10-23 13:30:00,118.12,118.2,118.02,118.12,42083.0,113.6633,113.7403,113.5671,113.6633,42083.0
2020-10-23 13:40:00,118.1,118.12,117.97,118.06,32494.0,113.6441,113.6633,113.519,113.6056,32494.0
2020-10-23 13:50:00,118.06,118.15,118.01,118.03,29011.0,113.6056,113.6922,113.5575,113.5767,29011.0
2020-10-23 14:00:00,118.04,118.25,118.0,118.19,63116.0,113.5863,113.7884,113.5478,113.7307,63116.0
2020-10-23 14:10:00,118.19,118.29,118.09,118.2,99604.0,113.7307,113.8269,113.6344,113.7403,99604.0
2020-10-23 14:20:00,118.19,118.2,118.12,118.18,34962.0,113.7307,113.7403,113.6633,113.721,34962.0
2020-10-23 14:30:00,118.18,118.21,118.07,118.12,41896.0,113.721,113.7499,113.6152,113.6633,41896.0
2020-10-23 14:40:00,118.12,118.14,118.04,118.13,46007.0,113.6633,113.6825,113.5863,113.6729,46007.0
2020-10-23 14:50:00,118.13,118.17,117.91,117.94,60444.0,113.6729,113.7114,113.4612,113.4901,60444.0
2020-10-23 15:00:00,117.96,118.08,117.93,118.05,56174.0,113.5093,113.6248,113.4805,113.5959,56174.0
2020-10-23 15:10:00,118.06,118.21,118.03,118.18,81487.0,113.6056,113.7499,113.5767,113.721,81487.0
2020-10-23 15:20:00,118.19,118.21,118.1,118.13,67372.0,113.7307,113.7499,113.6441,113.6729,67372.0
2020-10-23 15:30:00,118.13,118.17,118.02,118.14,308407.0,113.6729,113.7114,113.5671,113.6825,308407.0
2020-10-23 15:40:00,118.14,118.38,118.14,118.33,220768.0,113.6825,113.9135,113.6825,113.8654,220768.0
2020-10-23 15:50:00,118.34,118.45,118.27,118.43,336918.0,113.875,113.9809,113.8076,113.9616,336918.0
2020-10-26 09:30:00,117.14,117.81,117.12,117.73,506776.0,112.7203,113.365,112.701,113.288,506776.0
2020-10-26 09:40:00,117.73,117.87,117.37,117.52,253943.0,113.288,113.4227,112.9416,113.0859,253943.0
2020-10-26 09:50:00,117.52,117.9,117.48,117.79,206725.0,113.0859,113.4516,113.0474,113.3458,206725.0
2020-10-26 10:00:00,117.8,118.07,117.65,117.83,194028.0,113.3554,113.6152,113.211,113.3842,194028.0
2020-10-26 10:10:00,117.84,117.94,117.65,117.91,102394.0,113.3939,113.4901,113.211,113.4612,102394.0
2020-10-26 10:20:00,117.88,117.98,117.24,117.27,227227.0,113.4324,113.5286,112.8165,112.8454,227227.0
2020-10-26 10:30:00,117.26,117.26,116.83,117.01,220794.0,112.8357,112.8357,112.422,112.5952,220794.0
2020-10-26 10:40:00,117.02,117.14,116.67,116.81,224811.0,112.6048,112.7203,112.268,112.4027,224811.0
2020-10-26 10:50:00,116.8,116.81,116.38,116.44,159315.0,112.3931,112.4027,111.989,112.0467,159315.0
2020-10-26 11:00:00,116.43,116.44,115.98,116.13,205843.0,112.0371,112.0467,111.604,111.7484,205843.0
2020-10-26 11:10:00,116.12,116.19,115.69,115.75,157579.0,111.7388,111.8061,111.325,111.3827,157579.0
2020-10-26 11:20:00,115.77,116.02,115.7,115.83,228161.0,111.402,111.6425,111.3346,111.4597,228161.0
2020-10-26 11:30:00,115.83,115.88,115.52,115.76,263010.0,111.4597,111.5078,111.1614,111.3923,263010.0
2020-10-26 11:40:00,115.75,115.81,115.44,115.72,152078.0,111.3827,111.4405,111.0844,111.3539,152078.0
2020-10-26 11:50:00,115.72,116.03,115.58,115.68,360810.0,111.3539,111.6522,111.2191,111.3154,360810.0
2020-10-26 12:00:00,115.69,115.82,115.56,115.72,196814.0,111.325,111.4501,111.1999,111.3539,196814.0
2020-10-26 12:10:00,115.7,115.92,115.68,115.87,150777.0,111.3346,111.5463,111.3154,111.4982,150777.0
2020-10-26 12:20:00,115.89,115.96,115.63,115.86,148130.0,111.5174,111.5848,111.2673,111.4886,148130.0
2020-10-26 12:30:00,115.84,115.84,115.38,115.4,145634.0,111.4693,111.4693,111.0267,111.0459,145634.0
2020-10-26 12:40:00,115.39,115.49,115.18,115.19,146203.0,111.0363,111.1325,110.8342,110.8439,146203.0
2020-10-26 12:50:00,115.21,115.3,115.12,115.17,132034.0,110.8631,110.9497,110.7765,110.8246,132034.0
2020-10-26 13:00:00,115.14,115.24,115.02,115.11,157308.0,110.7957,110.892,110.6803,110.7669,157308.0
2020-10-26 13:10:00,115.13,115.24,114.91,114.92,143327.0,110.7861,110.892,110.5744,110.584,143327.0
2020-10-26 13:20:00,114.93,115.04,114.65,114.65,194947.0,110.5937,110.6995,110.3242,110.3242,194947.0
2020-10-26 13:30:00,114.65,114.74,114.43,114.73,239978.0,110.3242,110.4108,110.1125,110.4012,239978.0
2020-10-26 13:40:00,114.71,114.89,114.66,114.87,168567.0,110.382,110.5552,110.3338,110.5359,168567.0
2020-10-26 13:50:00,114.86,115.14,114.81,115.12,163144.0,110.5263,110.7957,110.4782,110.7765,163144.0
2020-10-26 14:00:00,115.11,115.33,115.03,115.19,91177.0,110.7669,110.9786,110.6899,110.8439,91177.0
2020-10-26 14:10:00,115.2,115.33,115.09,115.26,140469.0,110.8535,110.9786,110.7476,110.9112,140469.0
2020-10-26 14:20:00,115.25,115.54,115.16,115.52,116740.0,110.9016,111.1806,110.815,111.1614,116740.0
2020-10-26 14:30:00,115.53,115.58,115.38,115.49,114197.0,111.171,111.2191,111.0267,111.1325,114197.0
2020-10-26 14:40:00,115.5,115.66,115.23,115.26,152453.0,111.1422,111.2961,110.8823,110.9112,152453.0
2020-10-26 14:50:00,115.27,115.59,115.26,115.51,188431.0,110.9208,111.2288,110.9112,111.1518,188431.0
2020-10-26 15:00:00,115.51,115.68,115.23,115.33,237092.0,111.1518,111.3154,110.8823,110.9786,237092.0
2020-10-26 15:10:00,115.33,115.54,115.2,115.33,236520.0,110.9786,111.1806,110.8535,110.9786,236520.0
2020-10-26 15:20:00,115.32,115.59,115.31,115.59,158298.0,110.9689,111.2288,110.9593,111.2288,158298.0
2020-10-26 15:30:00,115.59,115.77,115.42,115.62,244341.0,111.2288,111.402,111.0652,111.2576,244341.0
2020-10-26 15:40:00,115.62,115.73,115.21,115.23,288630.0,111.2576,111.3635,110.8631,110.8823,288630.0
2020-10-26 15:50:00,115.23,115.96,115.18,115.88,506091.0,110.8823,111.5848,110.8342,111.5078,506091.0
2020-10-27 09:30:00,116.51,116.7,115.98,116.36,557098.0,112.114,112.2969,111.604,111.9697,557098.0
2020-10-27 09:40:00,116.36,116.72,116.12,116.27,337380.0,111.9697,112.3161,111.7388,111.8831,337380.0
2020-10-27 09:50:00,116.27,116.58,116.23,116.51,288060.0,111.8831,112.1814,111.8446,112.114,288060.0
2020-10-27 10:00:00,116.51,116.62,116.19,116.54,264113.0,112.114,112.2199,111.8061,112.1429,264113.0
2020-10-27 10:10:00,116.54,116.6,115.96,115.97,202637.0,112.1429,112.2007,111.5848,111.5944,202637.0
2020-10-27 10:20:00,115.97,116.09,115.79,115.94,243909.0,111.5944,111.7099,111.4212,111.5656,243909.0
2020-10-27 10:30:00,115.94,116.33,115.87,116.2,198966.0,111.5656,111.9408,111.4982,111.8157,198966.0
2020-10-27 10:40:00,116.21,116.48,115.96,116.42,228160.0,111.8254,112.0852,111.5848,112.0274,228160.0
2020-10-27 10:50:00,116.43,116.48,116.17,116.17,190879.0,112.0371,112.0852,111.7869,111.7869,190879.0
2020-10-27 11:00:00,116.18,116.44,116.1,116.42,176896.0,111.7965,112.0467,111.7195,112.0274,176896.0
2020-10-27 11:10:00,116.42,116.72,116.38,116.59,176957.0,112.0274,112.3161,111.989,112.191,176957.0
2020-10-27 11:20:00,116.6,116.74,116.39,116.47,158406.0,112.2007,112.3354,111.9986,112.0756,158406.0
2020-10-27 11:30:00,116.48,116.63,116.27,116.63,210569.0,112.0852,112.2295,111.8831,112.2295,210569.0
2020-10-27 11:40:00,116.63,116.71,116.53,116.61,158055.0,112.2295,112.3065,112.1333,112.2103,158055.0
2020-10-27 11:50:00,116.63,116.91,116.6,116.85,161332.0,112.2295,112.499,112.2007,112.4412,161332.0
2020-10-27 12:00:00,116.86,116.94,116.79,116.87,243928.0,112.4508,112.5278,112.3835,112.4605,243928.0
2020-10-27 12:10:00,116.88,116.88,116.59,116.72,145334.0,112.4701,112.4701,112.191,112.3161,145334.0
2020-10-27 12:20:00,116.71,116.85,116.53,116.54,122102.0,112.3065,112.4412,112.1333,112.1429,122102.0
2020-10-27 12:30:00,116.54,116.56,116.36,116.55,172801.0,112.1429,112.1622,111.9697,112.1525,172801.0
2020-10-27 12:40:00,116.55,116.62,116.33,116.41,110840.0,112.1525,112.2199,111.9408,112.0178,110840.0
2020-10-27 12:50:00,116.41,116.59,116.39,116.59,174871.0,112.0178,112.191,111.9986,112.191,174871.0
2020-10-27 13:00:00,116.58,116.67,116.52,116.56,109193.0,112.1814,112.268,112.1237,112.1622,109193.0
2020-10-27 13:10:00,116.57,116.6,116.32,116.32,95332.0,112.1718,112.2007,111.9312,111.9312,95332.0
2020-10-27 13:20:00,116.32,116.56,116.3,116.49,147630.0,111.9312,112.1622,111.912,112.0948,147630.0
2020-10-27 13:30:00,116.49,116.74,116.48,116.68,134467.0,112.0948,112.3354,112.0852,112.2776,134467.0
2020-10-27 13:40:00,116.68,116.81,116.65,116.75,96679.0,112.2776,112.4027,112.2488,112.345,96679.0
2020-10-27 13:50:00,116.76,116.83,116.61,116.69,121253.0,112.3546,112.422,112.2103,112.2873,121253.0
2020-10-27 14:00:00,116.68,116.75,116.51,116.58,118534.0,112.2776,112.345,112.114,112.1814,118534.0
2020-10-27 14:10:00,116.59,116.6,116.31,116.34,245850.0,112.191,112.2007,111.9216,111.9505,245850.0
2020-10-27 14:20:00,116.34,116.63,116.31,116.55,134982.0,111.9505,112.2295,111.9216,112.1525,134982.0
2020-10-27 14:30:00,116.56,116.58,116.36,116.39,109657.0,112.1622,112.1814,111.9697,111.9986,109657.0
2020-10-27 14:40:00,116.4,116.51,116.15,116.42,165238.0,112.0082,112.114,111.7676,112.0274,165238.0
2020-10-27 14:50:00,116.4,116.48,116.32,116.41,149298.0,112.0082,112.0852,111.9312,112.0178,149298.0
2020-10-27 15:00:00,116.39,116.51,116.16,116.23,219144.0,111.9986,112.114,111.7773,111.8446,219144.0
2020-10-27 15:10:00,116.23,116.39,116.23,116.38,271493.0,111.8446,111.9986,111.8446,111.989,271493.0
2020-10-27 15:20:00,116.39,116.65,116.33,116.64,242233.0,111.9986,112.2488,111.9408,112.2391,242233.0
2020-10-27 15:30:00,116.63,116.77,116.6,116.76,230325.0,112.2295,112.3642,112.2007,112.3546,230325.0
2020-10-27 15:40:00,116.77,116.91,116.62,116.7,361839.0,112.3642,112.499,112.2199,112.2969,361839.0
2020-10-27 15:50:00,116.69,116.73,116.45,116.45,888030.0,112.2873,112.3257,112.0563,112.0563,888030.0
2020-10-28 09:30:00,114.23,114.31,113.61,113.98,986624.0,109.9201,109.9971,109.3235,109.6795,986624.0
2020-10-28 09:40:00,114.0,114.05,113.6,113.61,497203.0,109.6988,109.7469,109.3138,109.3235,497203.0
2020-10-28 09:50:00,113.63,113.65,112.88,113.2,584044.0,109.3427,109.362,108.621,108.9289,584044.0
2020-10-28 10:00:00,113.19,113.25,112.61,112.9,451628.0,108.9193,108.977,108.3612,108.6403,451628.0
2020-10-28 10:10:00,112.9,113.08,112.39,112.4,378763.0,108.6403,108.8135,108.1495,108.1591,378763.0
2020-10-28 10:20:00,112.4,112.57,112.12,112.33,502287.0,108.1591,108.3227,107.8897,108.0918,502287.0
2020-10-28 10:30:00,112.33,112.71,112.18,112.51,302309.0,108.0918,108.4574,107.9474,108.265,302309.0
2020-10-28 10:40:00,112.5,112.65,112.26,112.28,247052.0,108.2553,108.3997,108.0244,108.0436,247052.0
2020-10-28 10:50:00,112.28,112.49,112.1,112.47,314914.0,108.0436,108.2457,107.8704,108.2265,314914.0
2020-10-28 11:00:00,112.45,112.62,112.11,112.51,317033.0,108.2072,108.3708,107.8801,108.265,317033.0
2020-10-28 11:10:00,112.5,112.66,112.33,112.38,360444.0,108.2553,108.4093,108.0918,108.1399,360444.0
2020-10-28 11:20:00,112.4,112.52,112.16,112.27,286675.0,108.1591,108.2746,107.9282,108.034,286675.0
2020-10-28 11:30:00,112.26,112.31,112.06,112.23,187304.0,108.0244,108.0725,107.8319,107.9955,187304.0
2020-10-28 11:40:00,112.22,112.62,112.12,112.54,196125.0,107.9859,108.3708,107.8897,108.2938,196125.0
2020-10-28 11:50:00,112.55,112.83,112.41,112.66,234113.0,108.3035,108.5729,108.1687,108.4093,234113.0
2020-10-28 12:00:00,112.66,112.87,112.59,112.78,203471.0,108.4093,108.6114,108.342,108.5248,203471.0
2020-10-28 12:10:00,112.78,112.9,112.71,112.83,186833.0,108.5248,108.6403,108.4574,108.5729,186833.0
2020-10-28 12:20:00,112.83,112.88,112.51,112.54,186263.0,108.5729,108.621,108.265,108.2938,186263.0
2020-10-28 12:30:00,112.55,112.68,112.45,112.47,174696.0,108.3035,108.4286,108.2072,108.2265,174696.0
2020-10-28 12:40:00,112.47,112.49,112.19,112.2,164895.0,108.2265,108.2457,107.957,107.9667,164895.0
2020-10-28 12:50:00,112.2,112.39,112.14,112.22,224702.0,107.9667,108.1495,107.9089,107.9859,224702.0
2020-10-28 13:00:00,112.22,112.28,112.0,112.05,434897.0,107.9859,108.0436,107.7742,107.8223,434897.0
2020-10-28 13:10:00,112.04,112.07,111.83,112.01,417589.0,107.8127,107.8416,107.6106,107.7838,417589.0
2020-10-28 13:20:00,112.0,112.23,111.88,112.23,235509.0,107.7742,107.9955,107.6587,107.9955,235509.0
2020-10-28 13:30:00,112.21,112.57,112.18,112.48,256524.0,107.9763,108.3227,107.9474,108.2361,256524.0
2020-10-28 13:40:00,112.48,112.54,112.31,112.45,200439.0,108.2361,108.2938,108.0725,108.2072,200439.0
2020-10-28 13:50:00,112.46,112.69,112.4,112.65,241655.0,108.2169,108.4382,108.1591,108.3997,241655.0
2020-10-28 14:00:00,112.64,112.65,112.38,112.51,302334.0,108.3901,108.3997,108.1399,108.265,302334.0
2020-10-28 14:10:00,112.51,112.53,112.15,112.28,248777.0,108.265,108.2842,107.9186,108.0436,248777.0
2020-10-28 14:20:00,112.28,112.66,112.24,112.65,276229.0,108.0436,108.4093,108.0052,108.3997,276229.0
2020-10-28 14:30:00,112.64,112.75,112.31,112.34,293949.0,108.3901,108.4959,108.0725,108.1014,293949.0
2020-10-28 14:40:00,112.34,112.48,112.28,112.3,228964.0,108.1014,108.2361,108.0436,108.0629,228964.0
2020-10-28 14:50:00,112.3,112.62,112.1,112.59,379183.0,108.0629,108.3708,107.8704,108.342,379183.0
2020-10-28 15:00:00,112.6,112.62,112.29,112.43,367262.0,108.3516,108.3708,108.0533,108.188,367262.0
2020-10-28 15:10:00,112.43,112.56,112.27,112.36,391437.0,108.188,108.3131,108.034,108.1206,391437.0
2020-10-28 15:20:00,112.36,112.83,112.28,112.62,384422.0,108.1206,108.5729,108.0436,108.3708,384422.0
2020-10-28 15:30:00,112.61,112.98,112.34,112.36,510937.0,108.3612,108.7172,108.1014,108.1206,510937.0
2020-10-28 15:40:00,112.36,112.54,112.1,112.17,545185.0,108.1206,108.2938,107.8704,107.9378,545185.0
2020-10-28 15:50:00,112.16,112.21,111.32,111.49,1759179.0,107.9282,107.9763,107.1199,107.2835,1759179.0
2020-10-29 09:30:00,111.94,112.75,111.9,112.15,913142.0,107.7165,108.4959,107.678,107.9186,913142.0
2020-10-29 09:40:00,112.15,112.53,111.87,112.28,402450.0,107.9186,108.2842,107.6491,108.0436,402450.0
2020-10-29 09:50:00,112.31,113.04,112.21,112.92,468298.0,108.0725,108.775,107.9763,108.6595,468298.0
2020-10-29 10:00:00,112.92,113.23,112.84,112.98,361875.0,108.6595,108.9578,108.5825,108.7172,361875.0
2020-10-29 10:10:00,112.98,113.12,112.58,112.91,229050.0,108.7172,108.852,108.3323,108.6499,229050.0
2020-10-29 10:20:00,112.92,113.25,112.85,113.2,189502.0,108.6595,108.977,108.5921,108.9289,189502.0
2020-10-29 10:30:00,113.2,113.32,112.93,113.28,183857.0,108.9289,109.0444,108.6691,109.0059,183857.0
2020-10-29 10:40:00,113.28,113.34,113.06,113.11,131371.0,109.0059,109.0637,108.7942,108.8423,131371.0
2020-10-29 10:50:00,113.12,113.21,112.91,113.13,152867.0,108.852,108.9386,108.6499,108.8616,152867.0
2020-10-29 11:00:00,113.14,113.18,112.89,113.09,212311.0,108.8712,108.9097,108.6306,108.8231,212311.0
2020-10-29 11:10:00,113.1,113.42,113.06,113.38,124848.0,108.8327,109.1406,108.7942,109.1021,124848.0
2020-10-29 11:20:00,113.38,113.55,113.32,113.4,153125.0,109.1021,109.2657,109.0444,109.1214,153125.0
2020-10-29 11:30:00,113.42,113.47,113.25,113.44,168655.0,109.1406,109.1887,108.977,109.1599,168655.0
2020-10-29 11:40:00,113.43,113.46,113.1,113.23,212742.0,109.1503,109.1791,108.8327,108.9578,212742.0
2020-10-29 11:50:00,113.23,113.35,112.85,113.08,206913.0,108.9578,109.0733,108.5921,108.8135,206913.0
2020-10-29 12:00:00,113.1,113.22,112.98,113.16,124862.0,108.8327,108.9482,108.7172,108.8904,124862.0
2020-10-29 12:10:00,113.15,113.39,113.08,113.37,91375.0,108.8808,109.1118,108.8135,109.0925,91375.0
2020-10-29 12:20:00,113.37,113.42,113.26,113.37,71784.0,109.0925,109.1406,108.9867,109.0925,71784.0
2020-10-29 12:30:00,113.38,113.54,113.27,113.43,68178.0,109.1021,109.2561,108.9963,109.1503,68178.0
2020-10-29 12:40:00,113.43,113.54,113.36,113.52,96413.0,109.1503,109.2561,109.0829,109.2369,96413.0
2020-10-29 12:50:00,113.52,113.53,113.34,113.39,104139.0,109.2369,109.2465,109.0637,109.1118,104139.0
2020-10-29 13:00:00,113.39,113.51,113.23,113.28,91497.0,109.1118,109.2272,108.9578,109.0059,91497.0
2020-10-29 13:10:00,113.29,113.43,113.25,113.38,89772.0,109.0155,109.1503,108.977,109.1021,89772.0
2020-10-29 13:20:00,113.39,113.82,113.38,113.79,133606.0,109.1118,109.5255,109.1021,109.4967,133606.0
2020-10-29 13:30:00,113.79,113.9,113.69,113.73,192798.0,109.4967,109.6025,109.4004,109.4389,192798.0
2020-10-29 13:40:00,113.72,113.88,113.72,113.8,124534.0,109.4293,109.5833,109.4293,109.5063,124534.0
2020-10-29 13:50:00,113.79,114.06,113.77,114.04,98392.0,109.4967,109.7565,109.4774,109.7372,98392.0
2020-10-29 14:00:00,114.04,114.3,114.03,114.25,206929.0,109.7372,109.9874,109.7276,109.9393,206929.0
2020-10-29 14:10:00,114.25,114.52,114.18,114.48,160715.0,109.9393,110.1991,109.872,110.1606,160715.0
2020-10-29 14:20:00,114.47,114.67,114.38,114.62,133586.0,110.151,110.3435,110.0644,110.2954,133586.0
2020-10-29 14:30:00,114.63,114.68,114.33,114.37,150288.0,110.305,110.3531,110.0163,110.0548,150288.0
2020-10-29 14:40:00,114.4,114.54,114.21,114.21,139868.0,110.0837,110.2184,109.9008,109.9008,139868.0
2020-10-29 14:50:00,114.21,114.33,114.08,114.22,209526.0,109.9008,110.0163,109.7757,109.9104,209526.0
2020-10-29 15:00:00,114.23,114.46,114.16,114.25,196041.0,109.9201,110.1414,109.8527,109.9393,196041.0
2020-10-29 15:10:00,114.25,114.33,113.87,114.19,285118.0,109.9393,110.0163,109.5737,109.8816,285118.0
2020-10-29 15:20:00,114.19,114.41,114.13,114.29,172029.0,109.8816,110.0933,109.8238,109.9778,172029.0
2020-10-29 15:30:00,114.3,114.37,114.14,114.24,186638.0,109.9874,110.0548,109.8335,109.9297,186638.0
2020-10-29 15:40:00,114.23,114.54,114.16,114.44,327447.0,109.9201,110.2184,109.8527,110.1221,327447.0
2020-10-29 15:50:00,114.43,114.53,113.29,113.36,845294.0,110.1125,110.2088,109.0155,109.0829,845294.0
2020-10-30 09:30:00,111.78,112.48,111.72,112.12,567482.0,107.5625,108.2361,107.5048,107.8897,567482.0
2020-10-30 09:40:00,112.09,112.09,111.32,111.32,530336.0,107.8608,107.8608,107.1199,107.1199,530336.0
2020-10-30 09:50:00,111.31,111.73,111.15,111.54,348842.0,107.1102,107.5144,106.9563,107.3316,348842.0
2020-10-30 10:00:00,111.53,111.81,111.26,111.59,277888.0,107.3219,107.5914,107.0621,107.3797,277888.0
2020-10-30 10:10:00,111.61,111.69,110.95,111.14,265189.0,107.3989,107.4759,106.7638,106.9467,265189.0
2020-10-30 10:20:00,111.14,111.16,110.44,110.58,444282.0,106.9467,106.9659,106.2731,106.4078,444282.0
2020-10-30 10:30:00,110.53,110.65,110.11,110.45,419691.0,106.3597,106.4751,105.9555,106.2827,419691.0
2020-10-30 10:40:00,110.43,110.44,109.92,109.96,393107.0,106.2634,106.2731,105.7727,105.8112,393107.0
2020-10-30 10:50:00,109.96,110.35,109.79,109.79,340801.0,105.8112,106.1865,105.6476,105.6476,340801.0
2020-10-30 11:00:00,109.79,110.57,109.79,110.16,401307.0,105.6476,106.3982,105.6476,106.0036,401307.0
2020-10-30 11:10:00,110.11,110.63,110.11,110.36,285304.0,105.9555,106.4559,105.9555,106.1961,285304.0
2020-10-30 11:20:00,110.29,110.44,110.08,110.14,177958.0,106.1287,106.2731,105.9267,105.9844,177958.0
2020-10-30 11:30:00,110.14,110.18,109.92,110.07,152425.0,105.9844,106.0229,105.7727,105.917,152425.0
2020-10-30 11:40:00,110.07,110.19,109.87,110.17,176204.0,105.917,106.0325,105.7246,106.0133,176204.0
2020-10-30 11:50:00,110.16,110.26,109.99,110.09,182735.0,106.0036,106.0999,105.84,105.9363,182735.0
2020-10-30 12:00:00,110.06,110.53,109.96,110.44,209821.0,105.9074,106.3597,105.8112,106.2731,209821.0
2020-10-30 12:10:00,110.45,110.93,110.37,110.92,142670.0,106.2827,106.7446,106.2057,106.735,142670.0
2020-10-30 12:20:00,110.88,110.99,110.77,110.93,158013.0,106.6965,106.8023,106.5906,106.7446,158013.0
2020-10-30 12:30:00,110.92,110.93,110.42,110.47,136505.0,106.735,106.7446,106.2538,106.3019,136505.0
2020-10-30 12:40:00,110.48,110.55,110.32,110.47,204978.0,106.3116,106.3789,106.1576,106.3019,204978.0
2020-10-30 12:50:00,110.47,110.47,110.26,110.33,116529.0,106.3019,106.3019,106.0999,106.1672,116529.0
2020-10-30 13:00:00,110.32,110.52,110.16,110.2,113994.0,106.1576,106.3501,106.0036,106.0421,113994.0
2020-10-30 13:10:00,110.2,110.21,110.0,110.03,171968.0,106.0421,106.0517,105.8497,105.8785,171968.0
2020-10-30 13:20:00,110.02,110.23,109.93,110.22,140351.0,105.8689,106.071,105.7823,106.0614,140351.0
2020-10-30 13:30:00,110.21,110.21,109.67,109.85,217035.0,106.0517,106.0517,105.5321,105.7053,217035.0
2020-10-30 13:40:00,109.85,109.94,109.67,109.86,155066.0,105.7053,105.7919,105.5321,105.715,155066.0
2020-10-30 13:50:00,109.85,110.04,109.76,109.94,205930.0,105.7053,105.8882,105.6187,105.7919,205930.0
2020-10-30 14:00:00,109.94,110.31,109.77,110.23,224757.0,105.7919,106.148,105.6283,106.071,224757.0
2020-10-30 14:10:00,110.23,110.32,109.99,110.17,330160.0,106.071,106.1576,105.84,106.0133,330160.0
2020-10-30 14:20:00,110.17,110.28,109.77,109.86,182114.0,106.0133,106.1191,105.6283,105.715,182114.0
2020-10-30 14:30:00,109.83,110.04,109.64,109.93,170635.0,105.6861,105.8882,105.5033,105.7823,170635.0
2020-10-30 14:40:00,109.9,110.01,109.57,109.98,280043.0,105.7534,105.8593,105.4359,105.8304,280043.0
2020-10-30 14:50:00,109.98,110.08,109.77,109.89,150727.0,105.8304,105.9267,105.6283,105.7438,150727.0
2020-10-30 15:00:00,109.86,110.01,109.7,109.77,344637.0,105.715,105.8593,105.561,105.6283,344637.0
2020-10-30 15:10:00,109.76,110.3,109.74,110.23,331883.0,105.6187,106.1384,105.5995,106.071,331883.0
2020-10-30 15:20:00,110.23,110.4,109.98,109.98,274526.0,106.071,106.2346,105.8304,105.8304,274526.0
2020-10-30 15:30:00,109.99,110.06,109.68,109.89,308872.0,105.84,105.9074,105.5417,105.7438,308872.0
2020-10-30 15:40:00,109.9,110.41,109.82,110.04,340148.0,105.7534,106.2442,105.6765,105.8882,340148.0
2020-10-30 15:50:00,110.06,111.05,109.95,110.91,1419103.0,105.9074,106.8601,105.8016,106.7253,1419103.0
2020-11-02 09:30:00,111.71,112.12,111.59,112.09,480323.0,107.4952,107.8897,107.3797,107.8608,480323.0
2020-11-02 09:40:00,112.11,112.22,111.84,112.12,399420.0,107.8801,107.9859,107.6202,107.8897,399420.0
2020-11-02 09:50:00,112.1,112.46,112.03,112.18,323623.0,107.8704,108.2169,107.8031,107.9474,323623.0
2020-11-02 10:00:00,112.2,112.45,111.87,111.95,325476.0,107.9667,108.2072,107.6491,107.7261,325476.0
2020-11-02 10:10:00,111.96,112.62,111.89,112.59,289242.0,107.7357,108.3708,107.6684,108.342,289242.0
2020-11-02 10:20:00,112.58,112.58,112.18,112.3,367802.0,108.3323,108.3323,107.9474,108.0629,367802.0
2020-11-02 10:30:00,112.29,112.31,111.71,111.8,240041.0,108.0533,108.0725,107.4952,107.5818,240041.0
2020-11-02 10:40:00,111.79,111.83,111.56,111.81,203310.0,107.5721,107.6106,107.3508,107.5914,203310.0
2020-11-02 10:50:00,111.82,111.86,111.61,111.66,243730.0,107.601,107.6395,107.3989,107.447,243730.0
2020-11-02 11:00:00,111.65,111.77,111.5,111.59,170988.0,107.4374,107.5529,107.2931,107.3797,170988.0
2020-11-02 11:10:00,111.6,111.72,111.16,111.2,121438.0,107.3893,107.5048,106.9659,107.0044,121438.0
2020-11-02 11:20:00,111.2,111.33,111.04,111.23,214863.0,107.0044,107.1295,106.8504,107.0333,214863.0
2020-11-02 11:30:00,111.23,111.3,110.92,111.02,363589.0,107.0333,107.1006,106.735,106.8312,363589.0
2020-11-02 11:40:00,111.02,111.44,111.02,111.28,319983.0,106.8312,107.2353,106.8312,107.0814,319983.0
2020-11-02 11:50:00,111.26,111.38,111.09,111.1,183702.0,107.0621,107.1776,106.8985,106.9082,183702.0
2020-11-02 12:00:00,111.1,111.29,110.9,111.26,172628.0,106.9082,107.091,106.7157,107.0621,172628.0
2020-11-02 12:10:00,111.24,111.34,111.01,111.03,136260.0,107.0429,107.1391,106.8216,106.8408,136260.0
2020-11-02 12:20:00,111.04,111.32,111.02,111.31,304458.0,106.8504,107.1199,106.8312,107.1102,304458.0
2020-11-02 12:30:00,111.31,111.32,110.9,110.95,366636.0,107.1102,107.1199,106.7157,106.7638,366636.0
2020-11-02 12:40:00,110.95,110.99,110.59,110.71,231856.0,106.7638,106.8023,106.4174,106.5329,231856.0
2020-11-02 12:50:00,110.71,110.89,110.64,110.83,145509.0,106.5329,106.7061,106.4655,106.6484,145509.0
2020-11-02 13:00:00,110.84,110.89,110.51,110.56,140706.0,106.658,106.7061,106.3404,106.3885,140706.0
2020-11-02 13:10:00,110.56,110.6,110.33,110.37,210371.0,106.3885,106.427,106.1672,106.2057,210371.0
2020-11-02 13:20:00,110.38,110.61,110.27,110.61,312257.0,106.2153,106.4367,106.1095,106.4367,312257.0
2020-11-02 13:30:00,110.58,110.69,110.45,110.56,192144.0,106.4078,106.5136,106.2827,106.3885,192144.0
2020-11-02 13:40:00,110.56,110.72,110.37,110.39,97198.0,106.3885,106.5425,106.2057,106.225,97198.0
2020-11-02 13:50:00,110.39,110.44,110.08,110.13,176241.0,106.225,106.2731,105.9267,105.9748,176241.0
2020-11-02 14:00:00,110.13,110.34,110.09,110.29,226845.0,105.9748,106.1768,105.9363,106.1287,226845.0
2020-11-02 14:10:00,110.31,110.4,110.13,110.22,223243.0,106.148,106.2346,105.9748,106.0614,223243.0
2020-11-02 14:20:00,110.21,110.64,110.2,110.61,260220.0,106.0517,106.4655,106.0421,106.4367,260220.0
2020-11-02 14:30:00,110.62,110.7,110.47,110.61,306091.0,106.4463,106.5233,106.3019,106.4367,306091.0
2020-11-02 14:40:00,110.61,110.9,110.58,110.73,211467.0,106.4367,106.7157,106.4078,106.5521,211467.0
2020-11-02 14:50:00,110.74,110.83,110.53,110.7,166613.0,106.5618,106.6484,106.3597,106.5233,166613.0
2020-11-02 15:00:00,110.69,110.92,110.61,110.65,284320.0,106.5136,106.735,106.4367,106.4751,284320.0
2020-11-02 15:10:00,110.66,110.98,110.65,110.93,217853.0,106.4848,106.7927,106.4751,106.7446,217853.0
2020-11-02 15:20:00,110.94,111.02,110.74,110.89,224510.0,106.7542,106.8312,106.5618,106.7061,224510.0
2020-11-02 15:30:00,110.89,111.03,110.53,110.63,326094.0,106.7061,106.8408,106.3597,106.4559,326094.0
2020-11-02 15:40:00,110.62,110.78,110.42,110.67,258701.0,106.4463,106.6002,106.2538,106.4944,258701.0
2020-11-02 15:50:00,110.67,111.17,110.54,111.17,746824.0,106.4944,106.9755,106.3693,106.9755,746824.0
2020-11-03 09:30:00,112.02,112.15,111.55,112.02,502480.0,107.7935,107.9186,107.3412,107.7935,502480.0
2020-11-03 09:40:00,112.02,112.39,111.92,112.38,257385.0,107.7935,108.1495,107.6972,108.1399,257385.0
2020-11-03 09:50:00,112.39,112.82,112.38,112.81,262047.0,108.1495,108.5633,108.1399,108.5536,262047.0
2020-11-03 10:00:00,112.83,113.21,112.76,113.1,288291.0,108.5729,108.9386,108.5055,108.8327,288291.0
2020-11-03 10:10:00,113.09,113.64,112.98,113.63,454818.0,108.8231,109.3523,108.7172,109.3427,454818.0
2020-11-03 10:20:00,113.63,113.87,113.59,113.68,247453.0,109.3427,109.5737,109.3042,109.3908,247453.0
2020-11-03 10:30:00,113.7,113.87,113.4,113.45,165230.0,109.4101,109.5737,109.1214,109.1695,165230.0
2020-11-03 10:40:00,113.45,113.72,113.34,113.72,169114.0,109.1695,109.4293,109.0637,109.4293,169114.0
2020-11-03 10:50:00,113.73,113.96,113.44,113.95,213735.0,109.4389,109.6603,109.1599,109.6506,213735.0
2020-11-03 11:00:00,113.95,114.1,113.78,113.87,140288.0,109.6506,109.795,109.4871,109.5737,140288.0
2020-11-03 11:10:00,113.86,113.91,113.61,113.76,125807.0,109.564,109.6121,109.3235,109.4678,125807.0
2020-11-03 11:20:00,113.77,113.96,113.67,113.71,213180.0,109.4774,109.6603,109.3812,109.4197,213180.0
2020-11-03 11:30:00,113.73,114.02,113.64,114.02,111808.0,109.4389,109.718,109.3523,109.718,111808.0
2020-11-03 11:40:00,114.01,114.02,113.78,113.84,133803.0,109.7084,109.718,109.4871,109.5448,133803.0
2020-11-03 11:50:00,113.83,113.86,113.51,113.59,111811.0,109.5352,109.564,109.2272,109.3042,111811.0
2020-11-03 12:00:00,113.6,113.7,113.34,113.41,94410.0,109.3138,109.4101,109.0637,109.131,94410.0
2020-11-03 12:10:00,113.39,113.61,113.35,113.51,96004.0,109.1118,109.3235,109.0733,109.2272,96004.0
2020-11-03 12:20:00,113.51,113.73,113.51,113.71,97279.0,109.2272,109.4389,109.2272,109.4197,97279.0
2020-11-03 12:30:00,113.7,113.71,113.49,113.55,72602.0,109.4101,109.4197,109.208,109.2657,72602.0
2020-11-03 12:40:00,113.55,113.58,113.39,113.54,54267.0,109.2657,109.2946,109.1118,109.2561,54267.0
2020-11-03 12:50:00,113.54,113.54,113.25,113.35,76007.0,109.2561,109.2561,108.977,109.0733,76007.0
2020-11-03 13:00:00,113.36,113.53,113.33,113.39,124919.0,109.0829,109.2465,109.054,109.1118,124919.0
2020-11-03 13:10:00,113.4,113.46,113.21,113.27,116184.0,109.1214,109.1791,108.9386,108.9963,116184.0
2020-11-03 13:20:00,113.25,113.3,113.14,113.2,73877.0,108.977,109.0252,108.8712,108.9289,73877.0
2020-11-03 13:30:00,113.23,113.34,113.02,113.12,120565.0,108.9578,109.0637,108.7557,108.852,120565.0
2020-11-03 13:40:00,113.09,113.22,112.87,112.87,106420.0,108.8231,108.9482,108.6114,108.6114,106420.0
2020-11-03 13:50:00,112.88,112.95,112.57,112.65,110419.0,108.621,108.6884,108.3227,108.3997,110419.0
2020-11-03 14:00:00,112.66,112.83,112.61,112.7,154537.0,108.4093,108.5729,108.3612,108.4478,154537.0
2020-11-03 14:10:00,112.71,113.08,112.71,112.98,123340.0,108.4574,108.8135,108.4574,108.7172,123340.0
2020-11-03 14:20:00,113.0,113.09,112.82,112.88,85770.0,108.7365,108.8231,108.5633,108.621,85770.0
2020-11-03 14:30:00,112.88,113.17,112.79,113.08,172374.0,108.621,108.9001,108.5344,108.8135,172374.0
2020-11-03 14:40:00,113.09,113.25,113.06,113.24,141000.0,108.8231,108.977,108.7942,108.9674,141000.0
2020-11-03 14:50:00,113.25,113.25,113.08,113.15,83508.0,108.977,108.977,108.8135,108.8808,83508.0
2020-11-03 15:00:00,113.14,113.17,112.82,112.88,278091.0,108.8712,108.9001,108.5633,108.621,278091.0
2020-11-03 15:10:00,112.86,113.06,112.86,113.03,128039.0,108.6018,108.7942,108.6018,108.7653,128039.0
2020-11-03 15:20:00,113.03,113.43,112.94,113.43,198103.0,108.7653,109.1503,108.6787,109.1503,198103.0
2020-11-03 15:30:00,113.43,113.68,113.33,113.59,289509.0,109.1503,109.3908,109.054,109.3042,289509.0
2020-11-03 15:40:00,113.59,113.89,113.48,113.66,600355.0,109.3042,109.5929,109.1984,109.3716,600355.0
2020-11-03 15:50:00,113.64,113.85,113.09,113.1,890925.0,109.3523,109.5544,108.8231,108.8327,890925.0
2020-11-04 09:30:00,116.41,116.65,115.37,115.61,701438.0,112.0178,112.2488,111.0171,111.248,701438.0
2020-11-04 09:40:00,115.64,116.06,115.38,115.8,638512.0,111.2769,111.681,111.0267,111.4308,638512.0
2020-11-04 09:50:00,115.8,116.24,115.53,116.24,453384.0,111.4308,111.8542,111.171,111.8542,453384.0
2020-11-04 10:00:00,116.25,117.16,116.21,117.03,505996.0,111.8639,112.7395,111.8254,112.6144,505996.0
2020-11-04 10:10:00,117.04,117.57,116.92,117.42,627785.0,112.6241,113.1341,112.5086,112.9897,627785.0
2020-11-04 10:20:00,117.42,117.85,117.39,117.44,457774.0,112.9897,113.4035,112.9608,113.009,457774.0
2020-11-04 10:30:00,117.44,117.51,116.91,117.01,317854.0,113.009,113.0763,112.499,112.5952,317854.0
2020-11-04 10:40:00,117.02,117.26,116.91,117.19,265746.0,112.6048,112.8357,112.499,112.7684,265746.0
2020-11-04 10:50:00,117.19,117.55,117.03,117.52,237628.0,112.7684,113.1148,112.6144,113.0859,237628.0
2020-11-04 11:00:00,117.51,117.57,117.06,117.06,282659.0,113.0763,113.1341,112.6433,112.6433,282659.0
2020-11-04 11:10:00,117.07,117.16,116.85,117.11,203533.0,112.6529,112.7395,112.4412,112.6914,203533.0
2020-11-04 11:20:00,117.1,117.43,117.04,117.29,161454.0,112.6818,112.9993,112.6241,112.8646,161454.0
2020-11-04 11:30:00,117.28,117.59,117.28,117.48,146440.0,112.855,113.1533,112.855,113.0474,146440.0
2020-11-04 11:40:00,117.49,117.64,117.41,117.53,124421.0,113.0571,113.2014,112.9801,113.0956,124421.0
2020-11-04 11:50:00,117.52,117.89,117.49,117.77,227569.0,113.0859,113.442,113.0571,113.3265,227569.0
2020-11-04 12:00:00,117.75,117.85,117.57,117.63,214853.0,113.3073,113.4035,113.1341,113.1918,214853.0
2020-11-04 12:10:00,117.63,118.03,117.48,117.92,314898.0,113.1918,113.5767,113.0474,113.4708,314898.0
2020-11-04 12:20:00,117.92,118.28,117.88,118.13,242146.0,113.4708,113.8173,113.4324,113.6729,242146.0
2020-11-04 12:30:00,118.14,118.34,118.14,118.22,212561.0,113.6825,113.875,113.6825,113.7595,212561.0
2020-11-04 12:40:00,118.25,118.38,118.17,118.19,143023.0,113.7884,113.9135,113.7114,113.7307,143023.0
2020-11-04 12:50:00,118.21,118.24,117.99,118.04,152256.0,113.7499,113.7788,113.5382,113.5863,152256.0
2020-11-04 13:00:00,118.07,118.14,117.64,117.8,248938.0,113.6152,113.6825,113.2014,113.3554,248938.0
2020-11-04 13:10:00,117.81,117.99,117.69,117.84,489378.0,113.365,113.5382,113.2495,113.3939,489378.0
2020-11-04 13:20:00,117.86,117.96,117.74,117.94,351916.0,113.4131,113.5093,113.2976,113.4901,351916.0
2020-11-04 13:30:00,117.94,118.3,117.82,118.22,188362.0,113.4901,113.8365,113.3746,113.7595,188362.0
2020-11-04 13:40:00,118.25,118.25,117.56,117.67,295836.0,113.7884,113.7884,113.1244,113.2303,295836.0
2020-11-04 13:50:00,117.65,117.94,117.58,117.83,225406.0,113.211,113.4901,113.1437,113.3842,225406.0
2020-11-04 14:00:00,117.84,118.05,117.68,117.86,269556.0,113.3939,113.5959,113.2399,113.4131,269556.0
2020-11-04 14:10:00,117.92,118.01,117.64,117.72,178380.0,113.4708,113.5575,113.2014,113.2784,178380.0
2020-11-04 14:20:00,117.71,118.0,117.71,117.83,157731.0,113.2688,113.5478,113.2688,113.3842,157731.0
2020-11-04 14:30:00,117.84,117.92,117.69,117.8,152598.0,113.3939,113.4708,113.2495,113.3554,152598.0
2020-11-04 14:40:00,117.81,117.88,117.44,117.77,227618.0,113.365,113.4324,113.009,113.3265,227618.0
2020-11-04 14:50:00,117.75,117.95,117.75,117.83,240047.0,113.3073,113.4997,113.3073,113.3842,240047.0
2020-11-04 15:00:00,117.84,118.03,117.5,117.78,347054.0,113.3939,113.5767,113.0667,113.3361,347054.0
2020-11-04 15:10:00,117.77,117.77,117.36,117.37,391487.0,113.3265,113.3265,112.932,112.9416,391487.0
2020-11-04 15:20:00,117.38,117.69,117.35,117.42,297645.0,112.9512,113.2495,112.9224,112.9897,297645.0
2020-11-04 15:30:00,117.43,117.66,117.29,117.49,381433.0,112.9993,113.2207,112.8646,113.0571,381433.0
2020-11-04 15:40:00,117.5,117.69,117.29,117.48,460041.0,113.0667,113.2495,112.8646,113.0474,460041.0
2020-11-04 15:50:00,117.47,117.96,117.37,117.5,1021757.0,113.0378,113.5093,112.9416,113.0667,1021757.0
2020-11-05 09:30:00,120.5,120.83,120.09,120.79,779149.0,115.9535,116.2711,115.559,116.2326,779149.0
2020-11-05 09:40:00,120.8,121.04,120.45,120.95,411311.0,116.2422,116.4731,115.9054,116.3865,411311.0
2020-11-05 09:50:00,120.97,121.23,120.93,120.94,403032.0,116.4058,116.656,116.3673,116.3769,403032.0
2020-11-05 10:00:00,120.93,121.41,120.93,121.32,368099.0,116.3673,116.8292,116.3673,116.7426,368099.0
2020-11-05 10:10:00,121.33,121.46,121.02,121.34,318870.0,116.7522,116.8773,116.4539,116.7618,318870.0
2020-11-05 10:20:00,121.33,121.38,120.61,120.66,346289.0,116.7522,116.8003,116.0594,116.1075,346289.0
2020-11-05 10:30:00,120.66,121.02,120.59,120.67,358305.0,116.1075,116.4539,116.0401,116.1171,358305.0
2020-11-05 10:40:00,120.63,120.93,120.43,120.8,323282.0,116.0786,116.3673,115.8861,116.2422,323282.0
2020-11-05 10:50:00,120.8,121.09,120.72,121.08,235314.0,116.2422,116.5212,116.1652,116.5116,235314.0
2020-11-05 11:00:00,121.1,121.22,120.81,120.82,169561.0,116.5309,116.6463,116.2518,116.2614,169561.0
2020-11-05 11:10:00,120.82,120.91,120.54,120.84,174659.0,116.2614,116.348,115.992,116.2807,174659.0
2020-11-05 11:20:00,120.85,120.95,120.69,120.89,126901.0,116.2903,116.3865,116.1363,116.3288,126901.0
2020-11-05 11:30:00,120.91,121.0,120.62,120.65,146803.0,116.348,116.4346,116.069,116.0978,146803.0
2020-11-05 11:40:00,120.65,120.73,120.51,120.72,107071.0,116.0978,116.1748,115.9631,116.1652,107071.0
2020-11-05 11:50:00,120.73,120.73,120.45,120.52,183505.0,116.1748,116.1748,115.9054,115.9727,183505.0
2020-11-05 12:00:00,120.52,120.78,120.48,120.78,213147.0,115.9727,116.2229,115.9343,116.2229,213147.0
2020-11-05 12:10:00,120.77,120.89,120.46,120.48,168671.0,116.2133,116.3288,115.915,115.9343,168671.0
2020-11-05 12:20:00,120.49,120.52,120.2,120.26,222162.0,115.9439,115.9727,115.6648,115.7226,222162.0
2020-11-05 12:30:00,120.29,120.51,120.13,120.49,160823.0,115.7514,115.9631,115.5975,115.9439,160823.0
2020-11-05 12:40:00,120.5,120.68,120.42,120.67,85165.0,115.9535,116.1267,115.8765,116.1171,85165.0
2020-11-05 12:50:00,120.67,120.73,120.62,120.68,80370.0,116.1171,116.1748,116.069,116.1267,80370.0
2020-11-05 13:00:00,120.7,120.89,120.68,120.85,133644.0,116.146,116.3288,116.1267,116.2903,133644.0
2020-11-05 13:10:00,120.86,120.94,120.73,120.8,143916.0,116.2999,116.3769,116.1748,116.2422,143916.0
2020-11-05 13:20:00,120.81,120.95,120.77,120.86,66368.0,116.2518,116.3865,116.2133,116.2999,66368.0
2020-11-05 13:30:00,120.86,120.9,120.72,120.81,59636.0,116.2999,116.3384,116.1652,116.2518,59636.0
2020-11-05 13:40:00,120.82,120.99,120.79,120.96,86568.0,116.2614,116.425,116.2326,116.3961,86568.0
2020-11-05 13:50:00,120.95,121.06,120.86,120.95,99060.0,116.3865,116.4924,116.2999,116.3865,99060.0
2020-11-05 14:00:00,120.97,121.16,120.89,121.01,133122.0,116.4058,116.5886,116.3288,116.4443,133122.0
2020-11-05 14:10:00,121.0,121.13,120.97,121.1,120035.0,116.4346,116.5597,116.4058,116.5309,120035.0
2020-11-05 14:20:00,121.08,121.28,121.04,121.26,85780.0,116.5116,116.7041,116.4731,116.6848,85780.0
2020-11-05 14:30:00,121.26,121.31,121.03,121.24,211948.0,116.6848,116.7329,116.4635,116.6656,211948.0
2020-11-05 14:40:00,121.24,121.5,121.23,121.31,301577.0,116.6656,116.9158,116.656,116.7329,301577.0
2020-11-05 14:50:00,121.31,121.47,121.17,121.43,236213.0,116.7329,116.8869,116.5982,116.8484,236213.0
2020-11-05 15:00:00,121.42,121.5,121.27,121.32,282424.0,116.8388,116.9158,116.6945,116.7426,282424.0
2020-11-05 15:10:00,121.34,121.4,121.01,121.13,347942.0,116.7618,116.8195,116.4443,116.5597,347942.0
2020-11-05 15:20:00,121.13,121.31,121.09,121.21,237429.0,116.5597,116.7329,116.5212,116.6367,237429.0
2020-11-05 15:30:00,121.22,121.24,120.76,120.86,381134.0,116.6463,116.6656,116.2037,116.2999,381134.0
2020-11-05 15:40:00,120.86,121.03,120.64,120.86,262168.0,116.2999,116.4635,116.0882,116.2999,262168.0
2020-11-05 15:50:00,120.86,121.4,120.79,121.14,961002.0,116.2999,116.8195,116.2326,116.5694,961002.0
2020-11-06 09:30:00,120.84,121.02,119.66,119.66,462907.0,116.2807,116.4539,115.1452,115.1452,462907.0
2020-11-06 09:40:00,119.66,119.86,119.42,119.56,238504.0,115.1452,115.3377,114.9143,115.049,238504.0
2020-11-06 09:50:00,119.58,119.69,119.21,119.36,288687.0,115.0682,115.1741,114.7122,114.8565,288687.0
2020-11-06 10:00:00,119.36,119.96,119.3,119.89,264746.0,114.8565,115.4339,114.7988,115.3665,264746.0
2020-11-06 10:10:00,119.94,120.4,119.93,120.31,105504.0,115.4146,115.8573,115.405,115.7707,105504.0
2020-11-06 10:20:00,120.3,120.66,120.18,120.57,89131.0,115.7611,116.1075,115.6456,116.0209,89131.0
2020-11-06 10:30:00,120.55,120.67,120.37,120.44,110015.0,116.0016,116.1171,115.8284,115.8958,110015.0
2020-11-06 10:40:00,120.45,120.68,120.33,120.67,102155.0,115.9054,116.1267,115.7899,116.1171,102155.0
2020-11-06 10:50:00,120.67,120.93,120.28,120.42,219032.0,116.1171,116.3673,115.7418,115.8765,219032.0
2020-11-06 11:00:00,120.44,121.12,120.33,121.11,233106.0,115.8958,116.5501,115.7899,116.5405,233106.0
2020-11-06 11:10:00,121.1,121.1,120.66,120.94,206574.0,116.5309,116.5309,116.1075,116.3769,206574.0
2020-11-06 11:20:00,120.92,121.07,120.73,121.07,149912.0,116.3577,116.502,116.1748,116.502,149912.0
2020-11-06 11:30:00,121.07,121.28,120.96,121.25,218200.0,116.502,116.7041,116.3961,116.6752,218200.0
2020-11-06 11:40:00,121.25,121.38,121.12,121.29,167367.0,116.6752,116.8003,116.5501,116.7137,167367.0
2020-11-06 11:50:00,121.28,121.5,121.08,121.31,160718.0,116.7041,116.9158,116.5116,116.7329,160718.0
2020-11-06 12:00:00,121.31,121.56,121.3,121.43,203250.0,116.7329,116.9735,116.7233,116.8484,203250.0
2020-11-06 12:10:00,121.41,121.58,121.16,121.21,160424.0,116.8292,116.9928,116.5886,116.6367,160424.0
2020-11-06 12:20:00,121.18,121.3,121.04,121.11,122392.0,116.6078,116.7233,116.4731,116.5405,122392.0
2020-11-06 12:30:00,121.13,121.36,121.06,121.19,163277.0,116.5597,116.7811,116.4924,116.6175,163277.0
2020-11-06 12:40:00,121.2,121.42,121.13,121.4,125847.0,116.6271,116.8388,116.5597,116.8195,125847.0
2020-11-06 12:50:00,121.4,121.47,121.34,121.47,478497.0,116.8195,116.8869,116.7618,116.8869,478497.0
2020-11-06 13:00:00,121.46,121.64,121.44,121.6,102663.0,116.8773,117.0505,116.858,117.012,102663.0
2020-11-06 13:10:00,121.6,121.74,121.6,121.68,119621.0,117.012,117.1467,117.012,117.089,119621.0
2020-11-06 13:20:00,121.68,121.79,121.56,121.73,111121.0,117.089,117.1948,116.9735,117.1371,111121.0
2020-11-06 13:30:00,121.72,121.76,121.65,121.68,197217.0,117.1275,117.166,117.0601,117.089,197217.0
2020-11-06 13:40:00,121.68,121.72,121.54,121.66,122660.0,117.089,117.1275,116.9543,117.0697,122660.0
2020-11-06 13:50:00,121.66,121.72,121.53,121.69,79990.0,117.0697,117.1275,116.9446,117.0986,79990.0
2020-11-06 14:00:00,121.68,121.81,121.6,121.8,94580.0,117.089,117.2141,117.012,117.2045,94580.0
2020-11-06 14:10:00,121.8,121.85,121.7,121.71,95801.0,117.2045,117.2526,117.1082,117.1179,95801.0
2020-11-06 14:20:00,121.71,121.71,121.55,121.58,79089.0,117.1179,117.1179,116.9639,116.9928,79089.0
2020-11-06 14:30:00,121.6,121.75,121.56,121.56,131636.0,117.012,117.1563,116.9735,116.9735,131636.0
2020-11-06 14:40:00,121.55,121.64,121.27,121.35,146265.0,116.9639,117.0505,116.6945,116.7714,146265.0
2020-11-06 14:50:00,121.35,121.47,121.31,121.43,142357.0,116.7714,116.8869,116.7329,116.8484,142357.0
2020-11-06 15:00:00,121.43,121.43,121.13,121.31,259893.0,116.8484,116.8484,116.5597,116.7329,259893.0
2020-11-06 15:10:00,121.31,121.49,121.22,121.39,304939.0,116.7329,116.9062,116.6463,116.8099,304939.0
2020-11-06 15:20:00,121.4,121.53,121.2,121.47,335584.0,116.8195,116.9446,116.6271,116.8869,335584.0
2020-11-06 15:30:00,121.46,121.67,121.42,121.57,176502.0,116.8773,117.0794,116.8388,116.9831,176502.0
2020-11-06 15:40:00,121.57,121.95,121.56,121.91,277540.0,116.9831,117.3488,116.9735,117.3103,277540.0
2020-11-06 15:50:00,121.93,121.97,121.46,121.58,605870.0,117.3295,117.368,116.8773,116.9928,605870.0
2020-11-09 09:30:00,124.16,124.89,123.75,123.84,1165099.0,119.4754,120.1779,119.0809,119.1675,1165099.0
2020-11-09 09:40:00,123.85,124.51,123.39,124.22,1691767.0,119.1771,119.8122,118.7345,119.5331,1691767.0
2020-11-09 09:50:00,124.23,124.26,123.41,123.64,1076224.0,119.5428,119.5716,118.7537,118.975,1076224.0
2020-11-09 10:00:00,123.63,124.82,123.59,124.47,1138762.0,118.9654,120.1105,118.9269,119.7737,1138762.0
2020-11-09 10:10:00,124.46,125.26,124.39,125.23,541905.0,119.7641,120.5339,119.6967,120.505,541905.0
2020-11-09 10:20:00,125.24,125.3,124.91,125.06,504077.0,120.5147,120.5724,120.1971,120.3415,504077.0
2020-11-09 10:30:00,125.07,125.36,124.33,124.54,513884.0,120.3511,120.6301,119.639,119.8411,513884.0
2020-11-09 10:40:00,124.54,124.66,123.83,123.89,367997.0,119.8411,119.9565,119.1579,119.2156,367997.0
2020-11-09 10:50:00,123.9,124.42,123.78,124.34,332072.0,119.2252,119.7256,119.1097,119.6486,332072.0
2020-11-09 11:00:00,124.35,124.47,123.46,124.01,363217.0,119.6582,119.7737,118.8018,119.3311,363217.0
2020-11-09 11:10:00,124.0,124.3,123.68,124.3,375464.0,119.3214,119.6101,119.0135,119.6101,375464.0
2020-11-09 11:20:00,124.29,124.66,124.06,124.64,355946.0,119.6005,119.9565,119.3792,119.9373,355946.0
2020-11-09 11:30:00,124.67,124.75,124.48,124.64,169413.0,119.9662,120.0432,119.7833,119.9373,169413.0
2020-11-09 11:40:00,124.63,124.67,124.21,124.22,297152.0,119.9277,119.9662,119.5235,119.5331,297152.0
2020-11-09 11:50:00,124.22,124.36,123.97,124.11,349105.0,119.5331,119.6679,119.2926,119.4273,349105.0
2020-11-09 12:00:00,124.09,124.32,123.88,124.13,390050.0,119.4081,119.6294,119.206,119.4465,390050.0
2020-11-09 12:10:00,124.12,124.13,123.63,123.75,258327.0,119.4369,119.4465,118.9654,119.0809,258327.0
2020-11-09 12:20:00,123.74,124.32,123.7,124.2,238088.0,119.0713,119.6294,119.0328,119.5139,238088.0
2020-11-09 12:30:00,124.21,124.39,124.06,124.33,278011.0,119.5235,119.6967,119.3792,119.639,278011.0
2020-11-09 12:40:00,124.32,124.35,123.92,123.99,492583.0,119.6294,119.6582,119.2445,119.3118,492583.0
2020-11-09 12:50:00,123.99,124.23,123.82,124.21,347302.0,119.3118,119.5428,119.1482,119.5235,347302.0
2020-11-09 13:00:00,124.2,124.44,124.05,124.19,296821.0,119.5139,119.7448,119.3696,119.5043,296821.0
2020-11-09 13:10:00,124.19,124.28,123.84,123.87,191583.0,119.5043,119.5909,119.1675,119.1964,191583.0
2020-11-09 13:20:00,123.88,123.92,123.65,123.73,152578.0,119.206,119.2445,118.9847,119.0616,152578.0
2020-11-09 13:30:00,123.73,123.82,123.61,123.75,178167.0,119.0616,119.1482,118.9462,119.0809,178167.0
2020-11-09 13:40:00,123.75,123.75,123.42,123.64,231936.0,119.0809,119.0809,118.7633,118.975,231936.0
2020-11-09 13:50:00,123.63,123.72,123.27,123.49,227593.0,118.9654,119.052,118.619,118.8307,227593.0
2020-11-09 14:00:00,123.5,123.57,123.33,123.37,203714.0,118.8403,118.9077,118.6767,118.7152,203714.0
2020-11-09 14:10:00,123.37,123.41,122.95,122.97,146161.0,118.7152,118.7537,118.3111,118.3303,146161.0
2020-11-09 14:20:00,122.97,123.03,122.57,122.69,275735.0,118.3303,118.388,117.9454,118.0609,275735.0
2020-11-09 14:30:00,122.68,122.8,122.38,122.73,286608.0,118.0513,118.1667,117.7626,118.0994,286608.0
2020-11-09 14:40:00,122.73,123.0,122.62,122.92,378437.0,118.0994,118.3592,117.9935,118.2822,378437.0
2020-11-09 14:50:00,122.91,122.91,122.53,122.72,162977.0,118.2726,118.2726,117.9069,118.0897,162977.0
2020-11-09 15:00:00,122.73,123.06,122.63,122.88,272928.0,118.0994,118.4169,118.0031,118.2437,272928.0
2020-11-09 15:10:00,122.88,123.0,122.64,122.79,212691.0,118.2437,118.3592,118.0128,118.1571,212691.0
2020-11-09 15:20:00,122.79,122.79,122.09,122.14,236707.0,118.1571,118.1571,117.4835,117.5316,236707.0
2020-11-09 15:30:00,122.17,122.55,122.17,122.49,363313.0,117.5605,117.9262,117.5605,117.8684,363313.0
2020-11-09 15:40:00,122.5,122.52,121.95,122.01,317891.0,117.878,117.8973,117.3488,117.4065,317891.0
2020-11-09 15:50:00,122.01,122.01,120.59,120.72,1325889.0,117.4065,117.4065,116.0401,116.1652,1325889.0
2020-11-10 09:30:00,119.65,120.49,119.5,119.56,615376.0,115.1356,115.9439,114.9912,115.049,615376.0
2020-11-10 09:40:00,119.57,119.78,118.95,119.38,567506.0,115.0586,115.2607,114.462,114.8758,567506.0
2020-11-10 09:50:00,119.39,119.7,119.29,119.41,417262.0,114.8854,115.1837,114.7892,114.9046,417262.0
2020-11-10 10:00:00,119.41,119.78,119.11,119.57,258765.0,114.9046,115.2607,114.6159,115.0586,258765.0
2020-11-10 10:10:00,119.58,119.71,118.88,119.01,310153.0,115.0682,115.1933,114.3946,114.5197,310153.0
2020-11-10 10:20:00,119.01,119.09,118.2,118.22,281253.0,114.5197,114.5967,113.7403,113.7595,281253.0
2020-11-10 10:30:00,118.2,118.46,117.61,117.74,369350.0,113.7403,113.9905,113.1725,113.2976,369350.0
2020-11-10 10:40:00,117.73,117.98,117.49,117.98,393262.0,113.288,113.5286,113.0571,113.5286,393262.0
2020-11-10 10:50:00,117.97,118.27,117.87,118.13,198378.0,113.519,113.8076,113.4227,113.6729,198378.0
2020-11-10 11:00:00,118.15,118.72,118.07,118.66,268782.0,113.6922,114.2407,113.6152,114.1829,268782.0
2020-11-10 11:10:00,118.65,118.87,118.26,118.37,217729.0,114.1733,114.385,113.798,113.9039,217729.0
2020-11-10 11:20:00,118.36,119.14,118.21,119.12,235523.0,113.8942,114.6448,113.7499,114.6256,235523.0
2020-11-10 11:30:00,119.1,119.24,118.85,119.02,165834.0,114.6063,114.741,114.3658,114.5293,165834.0
2020-11-10 11:40:00,119.02,119.69,119.02,119.55,213444.0,114.5293,115.1741,114.5293,115.0393,213444.0
2020-11-10 11:50:00,119.54,119.55,119.05,119.06,163612.0,115.0297,115.0393,114.5582,114.5678,163612.0
2020-11-10 12:00:00,119.06,119.72,119.04,119.62,166421.0,114.5678,115.2029,114.5486,115.1067,166421.0
2020-11-10 12:10:00,119.62,119.82,119.5,119.72,121868.0,115.1067,115.2992,114.9912,115.2029,121868.0
2020-11-10 12:20:00,119.72,119.78,119.2,119.28,126468.0,115.2029,115.2607,114.7026,114.7795,126468.0
2020-11-10 12:30:00,119.26,119.46,118.85,118.9,108580.0,114.7603,114.9527,114.3658,114.4139,108580.0
2020-11-10 12:40:00,118.9,119.48,118.9,119.37,130070.0,114.4139,114.972,114.4139,114.8661,130070.0
2020-11-10 12:50:00,119.34,119.49,119.16,119.31,107006.0,114.8373,114.9816,114.6641,114.8084,107006.0
2020-11-10 13:00:00,119.31,119.62,119.31,119.4,120150.0,114.8084,115.1067,114.8084,114.895,120150.0
2020-11-10 13:10:00,119.42,119.43,118.79,118.86,109654.0,114.9143,114.9239,114.308,114.3754,109654.0
2020-11-10 13:20:00,118.86,118.88,118.38,118.56,182380.0,114.3754,114.3946,113.9135,114.0867,182380.0
2020-11-10 13:30:00,118.54,118.63,118.14,118.55,170943.0,114.0675,114.1541,113.6825,114.0771,170943.0
2020-11-10 13:40:00,118.53,118.81,118.51,118.7,96024.0,114.0578,114.3273,114.0386,114.2214,96024.0
2020-11-10 13:50:00,118.7,119.01,118.7,118.89,140040.0,114.2214,114.5197,114.2214,114.4042,140040.0
2020-11-10 14:00:00,118.86,119.19,118.82,119.04,254215.0,114.3754,114.6929,114.3369,114.5486,254215.0
2020-11-10 14:10:00,119.02,119.09,118.34,118.47,168808.0,114.5293,114.5967,113.875,114.0001,168808.0
2020-11-10 14:20:00,118.5,118.81,118.07,118.23,320921.0,114.029,114.3273,113.6152,113.7692,320921.0
2020-11-10 14:30:00,118.23,118.81,118.2,118.74,172127.0,113.7692,114.3273,113.7403,114.2599,172127.0
2020-11-10 14:40:00,118.73,118.92,118.33,118.46,364656.0,114.2503,114.4331,113.8654,113.9905,364656.0
2020-11-10 14:50:00,118.45,118.73,118.39,118.51,261385.0,113.9809,114.2503,113.9231,114.0386,261385.0
2020-11-10 15:00:00,118.5,118.71,118.1,118.18,295013.0,114.029,114.231,113.6441,113.721,295013.0
2020-11-10 15:10:00,118.2,118.7,118.1,118.63,307431.0,113.7403,114.2214,113.6441,114.1541,307431.0
2020-11-10 15:20:00,118.62,118.8,118.43,118.74,240265.0,114.1444,114.3176,113.9616,114.2599,240265.0
2020-11-10 15:30:00,118.75,118.84,118.3,118.35,238485.0,114.2695,114.3561,113.8365,113.8846,238485.0
2020-11-10 15:40:00,118.36,118.8,118.36,118.52,344932.0,113.8942,114.3176,113.8942,114.0482,344932.0
2020-11-10 15:50:00,118.53,118.62,118.12,118.46,873760.0,114.0578,114.1444,113.6633,113.9905,873760.0
2020-11-11 09:30:00,119.68,120.15,119.41,120.09,409718.0,115.1644,115.6167,114.9046,115.559,409718.0
2020-11-11 09:40:00,120.13,120.62,119.97,120.51,271907.0,115.5975,116.069,115.4435,115.9631,271907.0
2020-11-11 09:50:00,120.49,120.61,120.16,120.28,281752.0,115.9439,116.0594,115.6263,115.7418,281752.0
2020-11-11 10:00:00,120.31,120.64,120.22,120.58,296797.0,115.7707,116.0882,115.6841,116.0305,296797.0
2020-11-11 10:10:00,120.59,120.68,120.27,120.5,170100.0,116.0401,116.1267,115.7322,115.9535,170100.0
2020-11-11 10:20:00,120.52,120.61,120.34,120.59,141314.0,115.9727,116.0594,115.7995,116.0401,141314.0
2020-11-11 10:30:00,120.63,120.78,120.42,120.47,168887.0,116.0786,116.2229,115.8765,115.9246,168887.0
2020-11-11 10:40:00,120.47,120.53,120.12,120.12,188397.0,115.9246,115.9824,115.5878,115.5878,188397.0
2020-11-11 10:50:00,120.13,120.52,120.1,120.47,93636.0,115.5975,115.9727,115.5686,115.9246,93636.0
2020-11-11 11:00:00,120.46,120.51,120.28,120.51,89387.0,115.915,115.9631,115.7418,115.9631,89387.0
2020-11-11 11:10:00,120.5,120.77,120.49,120.77,78823.0,115.9535,116.2133,115.9439,116.2133,78823.0
2020-11-11 11:20:00,120.78,120.87,120.68,120.73,187311.0,116.2229,116.3095,116.1267,116.1748,187311.0
2020-11-11 11:30:00,120.75,120.84,120.66,120.84,89018.0,116.1941,116.2807,116.1075,116.2807,89018.0
2020-11-11 11:40:00,120.85,121.13,120.81,121.12,84957.0,116.2903,116.5597,116.2518,116.5501,84957.0
2020-11-11 11:50:00,121.13,121.21,121.01,121.2,70061.0,116.5597,116.6367,116.4443,116.6271,70061.0
2020-11-11 12:00:00,121.21,121.35,121.07,121.32,66497.0,116.6367,116.7714,116.502,116.7426,66497.0
2020-11-11 12:10:00,121.31,121.41,121.09,121.13,81234.0,116.7329,116.8292,116.5212,116.5597,81234.0
2020-11-11 12:20:00,121.14,121.26,121.12,121.22,65538.0,116.5694,116.6848,116.5501,116.6463,65538.0
2020-11-11 12:30:00,121.24,121.35,121.18,121.29,73500.0,116.6656,116.7714,116.6078,116.7137,73500.0
2020-11-11 12:40:00,121.3,121.39,121.24,121.31,87883.0,116.7233,116.8099,116.6656,116.7329,87883.0
2020-11-11 12:50:00,121.3,121.3,121.03,121.15,103415.0,116.7233,116.7233,116.4635,116.579,103415.0
2020-11-11 13:00:00,121.16,121.22,121.1,121.17,150172.0,116.5886,116.6463,116.5309,116.5982,150172.0
2020-11-11 13:10:00,121.16,121.33,121.13,121.31,94963.0,116.5886,116.7522,116.5597,116.7329,94963.0
2020-11-11 13:20:00,121.33,121.42,121.16,121.18,106203.0,116.7522,116.8388,116.5886,116.6078,106203.0
2020-11-11 13:30:00,121.19,121.55,121.19,121.55,122058.0,116.6175,116.9639,116.6175,116.9639,122058.0
2020-11-11 13:40:00,121.55,121.55,121.24,121.28,108889.0,116.9639,116.9639,116.6656,116.7041,108889.0
2020-11-11 13:50:00,121.28,121.42,121.2,121.24,118559.0,116.7041,116.8388,116.6271,116.6656,118559.0
2020-11-11 14:00:00,121.25,121.59,121.21,121.5,132320.0,116.6752,117.0024,116.6367,116.9158,132320.0
2020-11-11 14:10:00,121.49,121.56,121.24,121.28,112615.0,116.9062,116.9735,116.6656,116.7041,112615.0
2020-11-11 14:20:00,121.28,121.43,121.11,121.14,115382.0,116.7041,116.8484,116.5405,116.5694,115382.0
2020-11-11 14:30:00,121.15,121.25,121.09,121.16,121967.0,116.579,116.6752,116.5212,116.5886,121967.0
2020-11-11 14:40:00,121.15,121.15,120.81,120.91,161731.0,116.579,116.579,116.2518,116.348,161731.0
2020-11-11 14:50:00,120.9,121.04,120.76,120.93,94397.0,116.3384,116.4731,116.2037,116.3673,94397.0
2020-11-11 15:00:00,120.94,121.12,120.9,121.12,147553.0,116.3769,116.5501,116.3384,116.5501,147553.0
2020-11-11 15:10:00,121.11,121.2,121.04,121.14,158578.0,116.5405,116.6271,116.4731,116.5694,158578.0
2020-11-11 15:20:00,121.13,121.14,120.8,120.92,149714.0,116.5597,116.5694,116.2422,116.3577,149714.0
2020-11-11 15:30:00,120.91,121.19,120.88,121.16,254381.0,116.348,116.6175,116.3192,116.5886,254381.0
2020-11-11 15:40:00,121.16,121.34,121.06,121.34,293113.0,116.5886,116.7618,116.4924,116.7618,293113.0
2020-11-11 15:50:00,121.35,121.43,121.2,121.24,391041.0,116.7714,116.8484,116.6271,116.6656,391041.0
2020-11-12 09:30:00,121.22,121.62,120.79,121.49,307590.0,116.6463,117.0312,116.2326,116.9062,307590.0
2020-11-12 09:40:00,121.5,121.59,120.93,120.97,314541.0,116.9158,117.0024,116.3673,116.4058,314541.0
2020-11-12 09:50:00,120.95,121.45,120.94,121.31,237815.0,116.3865,116.8677,116.3769,116.7329,237815.0
2020-11-12 10:00:00,121.3,121.45,121.1,121.34,153859.0,116.7233,116.8677,116.5309,116.7618,153859.0
2020-11-12 10:10:00,121.34,121.66,121.26,121.44,111328.0,116.7618,117.0697,116.6848,116.858,111328.0
2020-11-12 10:20:00,121.43,121.58,121.18,121.33,154257.0,116.8484,116.9928,116.6078,116.7522,154257.0
2020-11-12 10:30:00,121.33,121.66,121.29,121.63,78551.0,116.7522,117.0697,116.7137,117.0409,78551.0
2020-11-12 10:40:00,121.62,121.86,121.58,121.63,115917.0,117.0312,117.2622,116.9928,117.0409,115917.0
2020-11-12 10:50:00,121.64,121.65,121.34,121.38,110337.0,117.0505,117.0601,116.7618,116.8003,110337.0
2020-11-12 11:00:00,121.4,121.64,121.39,121.52,114079.0,116.8195,117.0505,116.8099,116.935,114079.0
2020-11-12 11:10:00,121.53,121.53,121.11,121.24,115446.0,116.9446,116.9446,116.5405,116.6656,115446.0
2020-11-12 11:20:00,121.26,121.28,121.06,121.21,43366.0,116.6848,116.7041,116.4924,116.6367,43366.0
2020-11-12 11:30:00,121.2,121.21,120.86,120.87,53920.0,116.6271,116.6367,116.2999,116.3095,53920.0
2020-11-12 11:40:00,120.86,120.87,120.62,120.8,86773.0,116.2999,116.3095,116.069,116.2422,86773.0
2020-11-12 11:50:00,120.76,121.08,120.74,121.03,89602.0,116.2037,116.5116,116.1844,116.4635,89602.0
2020-11-12 12:00:00,121.02,121.22,120.99,121.17,41226.0,116.4539,116.6463,116.425,116.5982,41226.0
2020-11-12 12:10:00,121.17,121.27,121.07,121.12,77607.0,116.5982,116.6945,116.502,116.5501,77607.0
2020-11-12 12:20:00,121.13,121.24,120.72,120.74,123044.0,116.5597,116.6656,116.1652,116.1844,123044.0
2020-11-12 12:30:00,120.73,120.97,120.69,120.8,69107.0,116.1748,116.4058,116.1363,116.2422,69107.0
2020-11-12 12:40:00,120.77,120.81,120.22,120.22,110762.0,116.2133,116.2518,115.6841,115.6841,110762.0
2020-11-12 12:50:00,120.26,120.43,120.08,120.43,115203.0,115.7226,115.8861,115.5494,115.8861,115203.0
2020-11-12 13:00:00,120.41,120.45,120.25,120.37,81318.0,115.8669,115.9054,115.7129,115.8284,81318.0
2020-11-12 13:10:00,120.37,120.42,120.05,120.21,173066.0,115.8284,115.8765,115.5205,115.6744,173066.0
2020-11-12 13:20:00,120.19,120.35,119.99,120.05,266553.0,115.6552,115.8092,115.4627,115.5205,266553.0
2020-11-12 13:30:00,120.03,120.42,119.89,120.34,114448.0,115.5012,115.8765,115.3665,115.7995,114448.0
2020-11-12 13:40:00,120.33,120.38,120.06,120.11,86990.0,115.7899,115.838,115.5301,115.5782,86990.0
2020-11-12 13:50:00,120.1,120.58,120.09,120.56,144856.0,115.5686,116.0305,115.559,116.0112,144856.0
2020-11-12 14:00:00,120.57,120.7,120.35,120.37,124029.0,116.0209,116.146,115.8092,115.8284,124029.0
2020-11-12 14:10:00,120.39,120.39,120.04,120.1,101323.0,115.8477,115.8477,115.5109,115.5686,101323.0
2020-11-12 14:20:00,120.14,120.28,120.02,120.2,120913.0,115.6071,115.7418,115.4916,115.6648,120913.0
2020-11-12 14:30:00,120.18,120.44,120.06,120.2,180328.0,115.6456,115.8958,115.5301,115.6648,180328.0
2020-11-12 14:40:00,120.21,120.21,119.85,119.96,131894.0,115.6744,115.6744,115.328,115.4339,131894.0
2020-11-12 14:50:00,119.96,120.13,119.91,119.96,225699.0,115.4339,115.5975,115.3858,115.4339,225699.0
2020-11-12 15:00:00,119.99,120.01,119.69,119.86,178047.0,115.4627,115.482,115.1741,115.3377,178047.0
2020-11-12 15:10:00,119.87,120.23,119.81,120.11,179834.0,115.3473,115.6937,115.2895,115.5782,179834.0
2020-11-12 15:20:00,120.11,120.15,119.86,119.92,155386.0,115.5782,115.6167,115.3377,115.3954,155386.0
2020-11-12 15:30:00,119.92,120.03,119.73,120.02,194948.0,115.3954,115.5012,115.2126,115.4916,194948.0
2020-11-12 15:40:00,120.03,120.09,119.61,119.87,292463.0,115.5012,115.559,115.0971,115.3473,292463.0
2020-11-12 15:50:00,119.87,120.19,119.82,120.17,524777.0,115.3473,115.6552,115.2992,115.636,524777.0
2020-11-13 09:30:00,121.09,121.3,120.83,121.17,344785.0,116.5212,116.7233,116.2711,116.5982,344785.0
2020-11-13 09:40:00,121.17,121.29,120.89,120.95,169044.0,116.5982,116.7137,116.3288,116.3865,169044.0
2020-11-13 09:50:00,120.95,121.12,120.77,120.79,253166.0,116.3865,116.5501,116.2133,116.2326,253166.0
2020-11-13 10:00:00,120.77,120.86,120.45,120.53,348252.0,116.2133,116.2999,115.9054,115.9824,348252.0
2020-11-13 10:10:00,120.52,120.57,120.28,120.41,151738.0,115.9727,116.0209,115.7418,115.8669,151738.0
2020-11-13 10:20:00,120.42,120.65,120.39,120.62,118920.0,115.8765,116.0978,115.8477,116.069,118920.0
2020-11-13 10:30:00,120.62,120.63,120.13,120.17,163835.0,116.069,116.0786,115.5975,115.636,163835.0
2020-11-13 10:40:00,120.15,120.49,120.13,120.49,95648.0,115.6167,115.9439,115.5975,115.9439,95648.0
2020-11-13 10:50:00,120.5,120.55,119.95,120.17,115238.0,115.9535,116.0016,115.4243,115.636,115238.0
2020-11-13 11:00:00,120.18,120.46,120.17,120.36,84791.0,115.6456,115.915,115.636,115.8188,84791.0
2020-11-13 11:10:00,120.35,120.56,120.22,120.46,69338.0,115.8092,116.0112,115.6841,115.915,69338.0
2020-11-13 11:20:00,120.47,120.51,120.3,120.35,169519.0,115.9246,115.9631,115.7611,115.8092,169519.0
2020-11-13 11:30:00,120.34,120.39,120.16,120.31,196367.0,115.7995,115.8477,115.6263,115.7707,196367.0
2020-11-13 11:40:00,120.31,120.58,120.31,120.57,53876.0,115.7707,116.0305,115.7707,116.0209,53876.0
2020-11-13 11:50:00,120.57,120.73,120.53,120.67,46011.0,116.0209,116.1748,115.9824,116.1171,46011.0
2020-11-13 12:00:00,120.67,120.72,120.57,120.6,77466.0,116.1171,116.1652,116.0209,116.0497,77466.0
2020-11-13 12:10:00,120.6,120.76,120.55,120.62,67766.0,116.0497,116.2037,116.0016,116.069,67766.0
2020-11-13 12:20:00,120.62,120.68,120.54,120.62,26025.0,116.069,116.1267,115.992,116.069,26025.0
2020-11-13 12:30:00,120.62,120.67,120.56,120.67,46983.0,116.069,116.1171,116.0112,116.1171,46983.0
2020-11-13 12:40:00,120.68,120.77,120.65,120.73,59690.0,116.1267,116.2133,116.0978,116.1748,59690.0
2020-11-13 12:50:00,120.72,120.77,120.64,120.76,58877.0,116.1652,116.2133,116.0882,116.2037,58877.0
2020-11-13 13:00:00,120.77,120.81,120.72,120.77,65656.0,116.2133,116.2518,116.1652,116.2133,65656.0
2020-11-13 13:10:00,120.78,120.85,120.69,120.83,61370.0,116.2229,116.2903,116.1363,116.2711,61370.0
2020-11-13 13:20:00,120.83,120.89,120.7,120.75,80305.0,116.2711,116.3288,116.146,116.1941,80305.0
2020-11-13 13:30:00,120.74,120.76,120.58,120.59,60556.0,116.1844,116.2037,116.0305,116.0401,60556.0
2020-11-13 13:40:00,120.56,120.61,120.45,120.51,89481.0,116.0112,116.0594,115.9054,115.9631,89481.0
2020-11-13 13:50:00,120.55,120.57,120.45,120.51,46492.0,116.0016,116.0209,115.9054,115.9631,46492.0
2020-11-13 14:00:00,120.51,120.7,120.48,120.61,111428.0,115.9631,116.146,115.9343,116.0594,111428.0
2020-11-13 14:10:00,120.61,120.61,120.39,120.6,127389.0,116.0594,116.0594,115.8477,116.0497,127389.0
2020-11-13 14:20:00,120.61,120.86,120.6,120.7,145498.0,116.0594,116.2999,116.0497,116.146,145498.0
2020-11-13 14:30:00,120.72,120.83,120.67,120.79,64148.0,116.1652,116.2711,116.1171,116.2326,64148.0
2020-11-13 14:40:00,120.8,120.82,120.66,120.68,63956.0,116.2422,116.2614,116.1075,116.1267,63956.0
2020-11-13 14:50:00,120.68,120.98,120.68,120.95,190178.0,116.1267,116.4154,116.1267,116.3865,190178.0
2020-11-13 15:00:00,120.93,120.98,120.85,120.91,124516.0,116.3673,116.4154,116.2903,116.348,124516.0
2020-11-13 15:10:00,120.92,120.94,120.72,120.87,126984.0,116.3577,116.3769,116.1652,116.3095,126984.0
2020-11-13 15:20:00,120.87,121.04,120.82,121.0,91643.0,116.3095,116.4731,116.2614,116.4346,91643.0
2020-11-13 15:30:00,121.0,121.3,120.97,121.25,223848.0,116.4346,116.7233,116.4058,116.6752,223848.0
2020-11-13 15:40:00,121.25,121.45,121.21,121.22,260995.0,116.6752,116.8677,116.6367,116.6463,260995.0
2020-11-13 15:50:00,121.23,121.34,121.08,121.15,430110.0,116.656,116.7618,116.5116,116.579,430110.0
2020-11-16 09:30:00,121.2,121.7,120.96,121.6,301077.0,116.6271,117.1082,116.3961,117.012,301077.0
2020-11-16 09:40:00,121.61,121.99,121.61,121.99,251789.0,117.0216,117.3873,117.0216,117.3873,251789.0
2020-11-16 09:50:00,122.0,122.08,121.47,121.84,230632.0,117.3969,117.4739,116.8869,117.2429,230632.0
2020-11-16 10:00:00,121.85,122.01,121.74,121.98,131000.0,117.2526,117.4065,117.1467,117.3777,131000.0
2020-11-16 10:10:00,121.97,122.01,121.68,121.92,104263.0,117.368,117.4065,117.089,117.3199,104263.0
2020-11-16 10:20:00,121.91,122.27,121.79,122.2,161993.0,117.3103,117.6567,117.1948,117.5894,161993.0
2020-11-16 10:30:00,122.21,122.33,122.1,122.15,181387.0,117.599,117.7145,117.4931,117.5412,181387.0
2020-11-16 10:40:00,122.16,122.25,122.06,122.14,124331.0,117.5509,117.6375,117.4546,117.5316,124331.0
2020-11-16 10:50:00,122.14,122.47,122.14,122.47,152895.0,117.5316,117.8492,117.5316,117.8492,152895.0
2020-11-16 11:00:00,122.47,122.56,122.35,122.47,138003.0,117.8492,117.9358,117.7337,117.8492,138003.0
2020-11-16 11:10:00,122.48,122.59,122.36,122.4,112970.0,117.8588,117.9646,117.7433,117.7818,112970.0
2020-11-16 11:20:00,122.39,122.47,122.3,122.34,70752.0,117.7722,117.8492,117.6856,117.7241,70752.0
2020-11-16 11:30:00,122.33,122.38,122.21,122.3,72855.0,117.7145,117.7626,117.599,117.6856,72855.0
2020-11-16 11:40:00,122.3,122.3,122.17,122.24,68342.0,117.6856,117.6856,117.5605,117.6279,68342.0
2020-11-16 11:50:00,122.25,122.4,122.24,122.38,84966.0,117.6375,117.7818,117.6279,117.7626,84966.0
2020-11-16 12:00:00,122.38,122.47,122.23,122.24,101976.0,117.7626,117.8492,117.6182,117.6279,101976.0
2020-11-16 12:10:00,122.25,122.27,122.13,122.16,64911.0,117.6375,117.6567,117.522,117.5509,64911.0
2020-11-16 12:20:00,122.16,122.17,121.98,122.15,85441.0,117.5509,117.5605,117.3777,117.5412,85441.0
2020-11-16 12:30:00,122.14,122.15,122.03,122.06,56494.0,117.5316,117.5412,117.4258,117.4546,56494.0
2020-11-16 12:40:00,122.06,122.22,122.06,122.12,455305.0,117.4546,117.6086,117.4546,117.5124,455305.0
2020-11-16 12:50:00,122.13,122.16,121.92,122.04,80413.0,117.522,117.5509,117.3199,117.4354,80413.0
2020-11-16 13:00:00,122.03,122.1,121.87,122.09,143836.0,117.4258,117.4931,117.2718,117.4835,143836.0
2020-11-16 13:10:00,122.09,122.14,121.99,122.06,38543.0,117.4835,117.5316,117.3873,117.4546,38543.0
2020-11-16 13:20:00,122.08,122.08,121.75,121.77,100462.0,117.4739,117.4739,117.1563,117.1756,100462.0
2020-11-16 13:30:00,121.78,121.99,121.76,121.9,36326.0,117.1852,117.3873,117.166,117.3007,36326.0
2020-11-16 13:40:00,121.88,121.9,121.64,121.76,82031.0,117.2814,117.3007,117.0505,117.166,82031.0
2020-11-16 13:50:00,121.75,122.03,121.75,121.99,84517.0,117.1563,117.4258,117.1563,117.3873,84517.0
2020-11-16 14:00:00,121.99,122.04,121.86,122.01,48029.0,117.3873,117.4354,117.2622,117.4065,48029.0
2020-11-16 14:10:00,122.0,122.1,121.93,122.06,54956.0,117.3969,117.4931,117.3295,117.4546,54956.0
2020-11-16 14:20:00,122.06,122.16,122.02,122.15,107077.0,117.4546,117.5509,117.4162,117.5412,107077.0
2020-11-16 14:30:00,122.15,122.17,121.91,121.98,109456.0,117.5412,117.5605,117.3103,117.3777,109456.0
2020-11-16 14:40:00,121.98,122.01,121.79,121.83,82442.0,117.3777,117.4065,117.1948,117.2333,82442.0
2020-11-16 14:50:00,121.84,121.91,121.75,121.82,101783.0,117.2429,117.3103,117.1563,117.2237,101783.0
2020-11-16 15:00:00,121.83,121.87,121.6,121.77,200745.0,117.2333,117.2718,117.012,117.1756,200745.0
2020-11-16 15:10:00,121.77,121.87,121.67,121.84,230973.0,117.1756,117.2718,117.0794,117.2429,230973.0
2020-11-16 15:20:00,121.84,122.04,121.77,121.85,118473.0,117.2429,117.4354,117.1756,117.2526,118473.0
2020-11-16 15:30:00,121.86,122.02,121.77,121.91,152117.0,117.2622,117.4162,117.1756,117.3103,152117.0
2020-11-16 15:40:00,121.9,122.08,121.9,121.98,242945.0,117.3007,117.4739,117.3007,117.3777,242945.0
2020-11-16 15:50:00,121.97,122.46,121.83,122.41,685450.0,117.368,117.8396,117.2333,117.7914,685450.0
2020-11-17 09:30:00,121.73,122.15,121.7,121.79,231366.0,117.1371,117.5412,117.1082,117.1948,231366.0
2020-11-17 09:40:00,121.81,121.94,121.39,121.5,130391.0,117.2141,117.3392,116.8099,116.9158,130391.0
2020-11-17 09:50:00,121.51,121.56,121.17,121.2,150643.0,116.9254,116.9735,116.5982,116.6271,150643.0
2020-11-17 10:00:00,121.21,121.62,121.21,121.61,155708.0,116.6367,117.0312,116.6367,117.0216,155708.0
2020-11-17 10:10:00,121.6,121.79,121.52,121.75,89618.0,117.012,117.1948,116.935,117.1563,89618.0
2020-11-17 10:20:00,121.75,121.87,121.7,121.81,89534.0,117.1563,117.2718,117.1082,117.2141,89534.0
2020-11-17 10:30:00,121.81,122.04,121.8,122.0,86256.0,117.2141,117.4354,117.2045,117.3969,86256.0
2020-11-17 10:40:00,122.0,122.15,121.99,122.06,115073.0,117.3969,117.5412,117.3873,117.4546,115073.0
2020-11-17 10:50:00,122.05,122.31,122.01,122.26,92088.0,117.445,117.6952,117.4065,117.6471,92088.0
2020-11-17 11:00:00,122.26,122.28,122.1,122.15,47134.0,117.6471,117.6663,117.4931,117.5412,47134.0
2020-11-17 11:10:00,122.13,122.14,121.94,121.96,52782.0,117.522,117.5316,117.3392,117.3584,52782.0
2020-11-17 11:20:00,121.96,121.98,121.53,121.7,118002.0,117.3584,117.3777,116.9446,117.1082,118002.0
2020-11-17 11:30:00,121.7,121.83,121.59,121.74,86171.0,117.1082,117.2333,117.0024,117.1467,86171.0
2020-11-17 11:40:00,121.72,121.91,121.68,121.76,54062.0,117.1275,117.3103,117.089,117.166,54062.0
2020-11-17 11:50:00,121.75,121.96,121.63,121.96,77010.0,117.1563,117.3584,117.0409,117.3584,77010.0
2020-11-17 12:00:00,121.94,121.98,121.91,121.96,39187.0,117.3392,117.3777,117.3103,117.3584,39187.0
2020-11-17 12:10:00,121.94,122.2,121.88,122.07,81310.0,117.3392,117.5894,117.2814,117.4643,81310.0
2020-11-17 12:20:00,122.07,122.1,121.95,122.02,49402.0,117.4643,117.4931,117.3488,117.4162,49402.0
2020-11-17 12:30:00,122.03,122.17,122.01,122.11,32815.0,117.4258,117.5605,117.4065,117.5028,32815.0
2020-11-17 12:40:00,122.09,122.14,122.02,122.08,29140.0,117.4835,117.5316,117.4162,117.4739,29140.0
2020-11-17 12:50:00,122.1,122.2,122.06,122.18,73545.0,117.4931,117.5894,117.4546,117.5701,73545.0
2020-11-17 13:00:00,122.18,122.31,122.17,122.27,55023.0,117.5701,117.6952,117.5605,117.6567,55023.0
2020-11-17 13:10:00,122.27,122.35,122.23,122.23,37181.0,117.6567,117.7337,117.6182,117.6182,37181.0
2020-11-17 13:20:00,122.23,122.25,122.1,122.25,45815.0,117.6182,117.6375,117.4931,117.6375,45815.0
2020-11-17 13:30:00,122.25,122.3,122.11,122.15,65513.0,117.6375,117.6856,117.5028,117.5412,65513.0
2020-11-17 13:40:00,122.15,122.15,121.95,121.98,63790.0,117.5412,117.5412,117.3488,117.3777,63790.0
2020-11-17 13:50:00,121.99,122.05,121.94,122.05,50922.0,117.3873,117.445,117.3392,117.445,50922.0
2020-11-17 14:00:00,122.05,122.2,122.03,122.2,81378.0,117.445,117.5894,117.4258,117.5894,81378.0
2020-11-17 14:10:00,122.2,122.3,122.18,122.23,82390.0,117.5894,117.6856,117.5701,117.6182,82390.0
2020-11-17 14:20:00,122.23,122.3,122.09,122.13,65986.0,117.6182,117.6856,117.4835,117.522,65986.0
2020-11-17 14:30:00,122.14,122.34,122.13,122.31,77834.0,117.5316,117.7241,117.522,117.6952,77834.0
2020-11-17 14:40:00,122.31,122.32,122.15,122.16,87303.0,117.6952,117.7048,117.5412,117.5509,87303.0
2020-11-17 14:50:00,122.16,122.18,122.02,122.04,72849.0,117.5509,117.5701,117.4162,117.4354,72849.0
2020-11-17 15:00:00,122.04,122.08,121.91,121.93,88234.0,117.4354,117.4739,117.3103,117.3295,88234.0
2020-11-17 15:10:00,121.93,121.96,121.78,121.82,103371.0,117.3295,117.3584,117.1852,117.2237,103371.0
2020-11-17 15:20:00,121.83,121.85,121.49,121.67,155342.0,117.2333,117.2526,116.9062,117.0794,155342.0
2020-11-17 15:30:00,121.67,121.76,121.55,121.75,103149.0,117.0794,117.166,116.9639,117.1563,103149.0
2020-11-17 15:40:00,121.76,121.77,121.55,121.71,131752.0,117.166,117.1756,116.9639,117.1179,131752.0
2020-11-17 15:50:00,121.7,121.86,121.53,121.7,506386.0,117.1082,117.2622,116.9446,117.1082,506386.0
2020-11-18 09:30:00,121.47,121.73,121.32,121.66,350137.0,116.8869,117.1371,116.7426,117.0697,350137.0
2020-11-18 09:40:00,121.65,121.85,121.6,121.61,111381.0,117.0601,117.2526,117.012,117.0216,111381.0
2020-11-18 09:50:00,121.6,121.67,120.98,121.12,171579.0,117.012,117.0794,116.4154,116.5501,171579.0
2020-11-18 10:00:00,121.12,121.17,120.86,120.94,132342.0,116.5501,116.5982,116.2999,116.3769,132342.0
2020-11-18 10:10:00,120.95,121.25,120.95,121.22,149471.0,116.3865,116.6752,116.3865,116.6463,149471.0
2020-11-18 10:20:00,121.23,121.4,121.21,121.28,85052.0,116.656,116.8195,116.6367,116.7041,85052.0
2020-11-18 10:30:00,121.29,121.31,121.16,121.24,74527.0,116.7137,116.7329,116.5886,116.6656,74527.0
2020-11-18 10:40:00,121.26,121.49,121.25,121.48,45126.0,116.6848,116.9062,116.6752,116.8965,45126.0
2020-11-18 10:50:00,121.49,121.66,121.47,121.62,45963.0,116.9062,117.0697,116.8869,117.0312,45963.0
2020-11-18 11:00:00,121.62,121.69,121.53,121.6,67755.0,117.0312,117.0986,116.9446,117.012,67755.0
2020-11-18 11:10:00,121.59,121.72,121.52,121.56,101480.0,117.0024,117.1275,116.935,116.9735,101480.0
2020-11-18 11:20:00,121.58,121.61,121.47,121.55,48376.0,116.9928,117.0216,116.8869,116.9639,48376.0
2020-11-18 11:30:00,121.56,121.63,121.48,121.51,40337.0,116.9735,117.0409,116.8965,116.9254,40337.0
2020-11-18 11:40:00,121.51,121.57,121.46,121.56,59002.0,116.9254,116.9831,116.8773,116.9735,59002.0
2020-11-18 11:50:00,121.57,121.77,121.56,121.77,62575.0,116.9831,117.1756,116.9735,117.1756,62575.0
2020-11-18 12:00:00,121.78,121.97,121.78,121.89,65514.0,117.1852,117.368,117.1852,117.2911,65514.0
2020-11-18 12:10:00,121.89,121.96,121.83,121.93,63188.0,117.2911,117.3584,117.2333,117.3295,63188.0
2020-11-18 12:20:00,121.94,121.99,121.9,121.94,45285.0,117.3392,117.3873,117.3007,117.3392,45285.0
2020-11-18 12:30:00,121.95,122.06,121.93,122.04,167727.0,117.3488,117.4546,117.3295,117.4354,167727.0
2020-11-18 12:40:00,122.03,122.05,121.87,121.91,101741.0,117.4258,117.445,117.2718,117.3103,101741.0
2020-11-18 12:50:00,121.9,121.96,121.75,121.8,42813.0,117.3007,117.3584,117.1563,117.2045,42813.0
2020-11-18 13:00:00,121.8,121.83,121.7,121.83,74693.0,117.2045,117.2333,117.1082,117.2333,74693.0
2020-11-18 13:10:00,121.82,121.82,121.64,121.72,45950.0,117.2237,117.2237,117.0505,117.1275,45950.0
2020-11-18 13:20:00,121.72,121.74,121.45,121.46,96590.0,117.1275,117.1467,116.8677,116.8773,96590.0
2020-11-18 13:30:00,121.46,121.59,121.46,121.54,47952.0,116.8773,117.0024,116.8773,116.9543,47952.0
2020-11-18 13:40:00,121.54,121.54,121.26,121.31,87402.0,116.9543,116.9543,116.6848,116.7329,87402.0
2020-11-18 13:50:00,121.3,121.34,121.17,121.32,82749.0,116.7233,116.7618,116.5982,116.7426,82749.0
2020-11-18 14:00:00,121.32,121.38,121.25,121.3,51579.0,116.7426,116.8003,116.6752,116.7233,51579.0
2020-11-18 14:10:00,121.3,121.3,121.04,121.04,74589.0,116.7233,116.7233,116.4731,116.4731,74589.0
2020-11-18 14:20:00,121.04,121.17,121.0,121.17,64994.0,116.4731,116.5982,116.4346,116.5982,64994.0
2020-11-18 14:30:00,121.16,121.29,121.14,121.22,99087.0,116.5886,116.7137,116.5694,116.6463,99087.0
2020-11-18 14:40:00,121.21,121.35,121.16,121.32,83161.0,116.6367,116.7714,116.5886,116.7426,83161.0
2020-11-18 14:50:00,121.31,121.47,121.31,121.39,74717.0,116.7329,116.8869,116.7329,116.8099,74717.0
2020-11-18 15:00:00,121.39,121.53,121.24,121.5,89263.0,116.8099,116.9446,116.6656,116.9158,89263.0
2020-11-18 15:10:00,121.5,121.6,121.46,121.46,116010.0,116.9158,117.012,116.8773,116.8773,116010.0
2020-11-18 15:20:00,121.46,121.62,121.36,121.39,133076.0,116.8773,117.0312,116.7811,116.8099,133076.0
2020-11-18 15:30:00,121.39,121.45,120.95,120.97,199993.0,116.8099,116.8677,116.3865,116.4058,199993.0
2020-11-18 15:40:00,120.99,121.0,120.67,120.77,273991.0,116.425,116.4346,116.1171,116.2133,273991.0
2020-11-18 15:50:00,120.78,120.85,120.34,120.37,395359.0,116.2229,116.2903,115.7995,115.8284,395359.0
2020-11-19 09:30:00,120.16,120.27,119.62,119.95,354986.0,115.6263,115.7322,115.1067,115.4243,354986.0
2020-11-19 09:40:00,119.93,120.48,119.78,120.48,188018.0,115.405,115.9343,115.2607,115.9343,188018.0
2020-11-19 09:50:00,120.46,120.75,120.33,120.67,205927.0,115.915,116.1941,115.7899,116.1171,205927.0
2020-11-19 10:00:00,120.67,120.76,120.41,120.53,205881.0,116.1171,116.2037,115.8669,115.9824,205881.0
2020-11-19 10:10:00,120.54,120.55,120.13,120.25,239141.0,115.992,116.0016,115.5975,115.7129,239141.0
2020-11-19 10:20:00,120.26,120.36,120.05,120.32,122878.0,115.7226,115.8188,115.5205,115.7803,122878.0
2020-11-19 10:30:00,120.32,120.56,120.26,120.55,142037.0,115.7803,116.0112,115.7226,116.0016,142037.0
2020-11-19 10:40:00,120.55,120.68,120.52,120.65,125102.0,116.0016,116.1267,115.9727,116.0978,125102.0
2020-11-19 10:50:00,120.65,120.76,120.57,120.57,193408.0,116.0978,116.2037,116.0209,116.0209,193408.0
2020-11-19 11:00:00,120.57,120.67,120.42,120.49,137131.0,116.0209,116.1171,115.8765,115.9439,137131.0
2020-11-19 11:10:00,120.48,120.52,120.37,120.49,50235.0,115.9343,115.9727,115.8284,115.9439,50235.0
2020-11-19 11:20:00,120.49,120.71,120.49,120.7,80107.0,115.9439,116.1556,115.9439,116.146,80107.0
2020-11-19 11:30:00,120.69,120.83,120.62,120.7,103894.0,116.1363,116.2711,116.069,116.146,103894.0
2020-11-19 11:40:00,120.69,120.86,120.64,120.72,86679.0,116.1363,116.2999,116.0882,116.1652,86679.0
2020-11-19 11:50:00,120.71,120.85,120.6,120.82,51532.0,116.1556,116.2903,116.0497,116.2614,51532.0
2020-11-19 12:00:00,120.82,121.03,120.79,120.99,65378.0,116.2614,116.4635,116.2326,116.425,65378.0
2020-11-19 12:10:00,121.0,121.04,120.89,120.93,110586.0,116.4346,116.4731,116.3288,116.3673,110586.0
2020-11-19 12:20:00,120.95,121.02,120.76,120.84,122522.0,116.3865,116.4539,116.2037,116.2807,122522.0
2020-11-19 12:30:00,120.83,120.93,120.78,120.92,87778.0,116.2711,116.3673,116.2229,116.3577,87778.0
2020-11-19 12:40:00,120.92,120.97,120.52,120.54,90668.0,116.3577,116.4058,115.9727,115.992,90668.0
2020-11-19 12:50:00,120.53,120.67,120.53,120.62,62449.0,115.9824,116.1171,115.9824,116.069,62449.0
2020-11-19 13:00:00,120.62,120.76,120.57,120.66,58967.0,116.069,116.2037,116.0209,116.1075,58967.0
2020-11-19 13:10:00,120.66,120.72,120.59,120.64,33918.0,116.1075,116.1652,116.0401,116.0882,33918.0
2020-11-19 13:20:00,120.64,120.92,120.6,120.8,81384.0,116.0882,116.3577,116.0497,116.2422,81384.0
2020-11-19 13:30:00,120.82,120.92,120.76,120.89,47781.0,116.2614,116.3577,116.2037,116.3288,47781.0
2020-11-19 13:40:00,120.91,121.01,120.84,120.99,78640.0,116.348,116.4443,116.2807,116.425,78640.0
2020-11-19 13:50:00,121.0,121.13,121.0,121.09,55206.0,116.4346,116.5597,116.4346,116.5212,55206.0
2020-11-19 14:00:00,121.09,121.16,121.06,121.07,61277.0,116.5212,116.5886,116.4924,116.502,61277.0
2020-11-19 14:10:00,121.06,121.07,120.95,121.0,47375.0,116.4924,116.502,116.3865,116.4346,47375.0
2020-11-19 14:20:00,121.02,121.08,120.97,121.06,50611.0,116.4539,116.5116,116.4058,116.4924,50611.0
2020-11-19 14:30:00,121.07,121.29,121.06,121.29,65156.0,116.502,116.7137,116.4924,116.7137,65156.0
2020-11-19 14:40:00,121.32,121.5,121.29,121.43,95168.0,116.7426,116.9158,116.7137,116.8484,95168.0
2020-11-19 14:50:00,121.43,121.5,121.36,121.49,66135.0,116.8484,116.9158,116.7811,116.9062,66135.0
2020-11-19 15:00:00,121.49,121.49,121.21,121.3,96280.0,116.9062,116.9062,116.6367,116.7233,96280.0
2020-11-19 15:10:00,121.31,121.47,121.29,121.32,141721.0,116.7329,116.8869,116.7137,116.7426,141721.0
2020-11-19 15:20:00,121.31,121.37,121.21,121.37,154778.0,116.7329,116.7907,116.6367,116.7907,154778.0
2020-11-19 15:30:00,121.37,121.58,121.27,121.54,204038.0,116.7907,116.9928,116.6945,116.9543,204038.0
2020-11-19 15:40:00,121.54,121.57,121.33,121.34,155393.0,116.9543,116.9831,116.7522,116.7618,155393.0
2020-11-19 15:50:00,121.33,121.51,121.32,121.37,365680.0,116.7522,116.9254,116.7426,116.7907,365680.0
2020-11-20 09:30:00,121.46,121.47,120.88,120.92,220691.0,116.8773,116.8869,116.3192,116.3577,220691.0
2020-11-20 09:40:00,120.91,121.09,120.87,121.09,119464.0,116.348,116.5212,116.3095,116.5212,119464.0
2020-11-20 09:50:00,121.1,121.16,120.83,121.06,80855.0,116.5309,116.5886,116.2711,116.4924,80855.0
2020-11-20 10:00:00,121.07,121.21,120.99,121.19,72168.0,116.502,116.6367,116.425,116.6175,72168.0
2020-11-20 10:10:00,121.19,121.22,121.0,121.05,100274.0,116.6175,116.6463,116.4346,116.4828,100274.0
2020-11-20 10:20:00,121.04,121.28,121.01,121.24,89213.0,116.4731,116.7041,116.4443,116.6656,89213.0
2020-11-20 10:30:00,121.23,121.42,121.1,121.41,55706.0,116.656,116.8388,116.5309,116.8292,55706.0
2020-11-20 10:40:00,121.41,121.43,121.32,121.36,64136.0,116.8292,116.8484,116.7426,116.7811,64136.0
2020-11-20 10:50:00,121.35,121.45,121.26,121.28,80840.0,116.7714,116.8677,116.6848,116.7041,80840.0
2020-11-20 11:00:00,121.29,121.49,121.27,121.46,85680.0,116.7137,116.9062,116.6945,116.8773,85680.0
2020-11-20 11:10:00,121.45,121.5,121.34,121.36,34014.0,116.8677,116.9158,116.7618,116.7811,34014.0
2020-11-20 11:20:00,121.36,121.44,121.29,121.4,39970.0,116.7811,116.858,116.7137,116.8195,39970.0
2020-11-20 11:30:00,121.39,121.48,121.32,121.4,64499.0,116.8099,116.8965,116.7426,116.8195,64499.0
2020-11-20 11:40:00,121.4,121.42,120.99,120.99,95559.0,116.8195,116.8388,116.425,116.425,95559.0
2020-11-20 11:50:00,120.97,121.05,120.94,121.01,57105.0,116.4058,116.4828,116.3769,116.4443,57105.0
2020-11-20 12:00:00,121.01,121.12,120.93,121.08,54879.0,116.4443,116.5501,116.3673,116.5116,54879.0
2020-11-20 12:10:00,121.09,121.11,121.02,121.05,37693.0,116.5212,116.5405,116.4539,116.4828,37693.0
2020-11-20 12:20:00,121.05,121.19,121.04,121.18,23468.0,116.4828,116.6175,116.4731,116.6078,23468.0
2020-11-20 12:30:00,121.18,121.24,121.15,121.15,36222.0,116.6078,116.6656,116.579,116.579,36222.0
2020-11-20 12:40:00,121.16,121.23,121.06,121.07,33552.0,116.5886,116.656,116.4924,116.502,33552.0
2020-11-20 12:50:00,121.08,121.23,121.05,121.21,49162.0,116.5116,116.656,116.4828,116.6367,49162.0
2020-11-20 13:00:00,121.21,121.22,121.0,121.08,72951.0,116.6367,116.6463,116.4346,116.5116,72951.0
2020-11-20 13:10:00,121.09,121.16,121.03,121.15,31523.0,116.5212,116.5886,116.4635,116.579,31523.0
2020-11-20 13:20:00,121.15,121.21,121.12,121.2,31615.0,116.579,116.6367,116.5501,116.6271,31615.0
2020-11-20 13:30:00,121.2,121.21,121.14,121.21,34679.0,116.6271,116.6367,116.5694,116.6367,34679.0
2020-11-20 13:40:00,121.2,121.21,121.12,121.13,61129.0,116.6271,116.6367,116.5501,116.5597,61129.0
2020-11-20 13:50:00,121.13,121.17,121.07,121.13,63746.0,116.5597,116.5982,116.502,116.5597,63746.0
2020-11-20 14:00:00,121.14,121.19,121.07,121.12,65468.0,116.5694,116.6175,116.502,116.5501,65468.0
2020-11-20 14:10:00,121.1,121.14,121.03,121.06,67995.0,116.5309,116.5694,116.4635,116.4924,67995.0
2020-11-20 14:20:00,121.06,121.16,121.03,121.14,60330.0,116.4924,116.5886,116.4635,116.5694,60330.0
2020-11-20 14:30:00,121.14,121.25,121.1,121.16,84212.0,116.5694,116.6752,116.5309,116.5886,84212.0
2020-11-20 14:40:00,121.15,121.15,120.98,121.11,70837.0,116.579,116.579,116.4154,116.5405,70837.0
2020-11-20 14:50:00,121.11,121.13,121.02,121.07,53917.0,116.5405,116.5597,116.4539,116.502,53917.0
2020-11-20 15:00:00,121.07,121.11,120.91,120.91,140139.0,116.502,116.5405,116.348,116.348,140139.0
2020-11-20 15:10:00,120.91,120.96,120.56,120.67,304200.0,116.348,116.3961,116.0112,116.1171,304200.0
2020-11-20 15:20:00,120.66,120.72,120.59,120.62,121928.0,116.1075,116.1652,116.0401,116.069,121928.0
2020-11-20 15:30:00,120.61,120.7,120.48,120.68,498337.0,116.0594,116.146,115.9343,116.1267,498337.0
2020-11-20 15:40:00,120.67,120.86,120.61,120.7,320607.0,116.1171,116.2999,116.0594,116.146,320607.0
2020-11-20 15:50:00,120.69,120.69,120.07,120.11,505882.0,116.1363,116.1363,115.5397,115.5782,505882.0
2020-11-23 09:30:00,120.47,121.05,120.46,120.91,245319.0,115.9246,116.4828,115.915,116.348,245319.0
2020-11-23 09:40:00,120.92,121.27,120.86,121.21,261213.0,116.3577,116.6945,116.2999,116.6367,261213.0
2020-11-23 09:50:00,121.2,121.26,121.03,121.05,172680.0,116.6271,116.6848,116.4635,116.4828,172680.0
2020-11-23 10:00:00,121.05,121.11,120.5,120.53,160795.0,116.4828,116.5405,115.9535,115.9824,160795.0
2020-11-23 10:10:00,120.52,120.52,120.14,120.29,130761.0,115.9727,115.9727,115.6071,115.7514,130761.0
2020-11-23 10:20:00,120.27,120.27,119.74,119.81,173945.0,115.7322,115.7322,115.2222,115.2895,173945.0
2020-11-23 10:30:00,119.81,120.1,119.74,120.07,102630.0,115.2895,115.5686,115.2222,115.5397,102630.0
2020-11-23 10:40:00,120.06,120.11,119.85,119.97,66550.0,115.5301,115.5782,115.328,115.4435,66550.0
2020-11-23 10:50:00,119.97,120.22,119.95,120.16,73686.0,115.4435,115.6841,115.4243,115.6263,73686.0
2020-11-23 11:00:00,120.16,120.18,119.68,119.68,118200.0,115.6263,115.6456,115.1644,115.1644,118200.0
2020-11-23 11:10:00,119.67,119.67,119.16,119.36,168494.0,115.1548,115.1548,114.6641,114.8565,168494.0
2020-11-23 11:20:00,119.36,119.45,119.27,119.35,92228.0,114.8565,114.9431,114.7699,114.8469,92228.0
2020-11-23 11:30:00,119.34,119.44,119.04,119.34,137647.0,114.8373,114.9335,114.5486,114.8373,137647.0
2020-11-23 11:40:00,119.34,119.53,119.25,119.5,85757.0,114.8373,115.0201,114.7507,114.9912,85757.0
2020-11-23 11:50:00,119.5,119.62,119.39,119.52,76095.0,114.9912,115.1067,114.8854,115.0105,76095.0
2020-11-23 12:00:00,119.47,119.49,119.29,119.43,59413.0,114.9624,114.9816,114.7892,114.9239,59413.0
2020-11-23 12:10:00,119.41,119.72,119.39,119.7,123378.0,114.9046,115.2029,114.8854,115.1837,123378.0
2020-11-23 12:20:00,119.68,119.86,119.66,119.84,61813.0,115.1644,115.3377,115.1452,115.3184,61813.0
2020-11-23 12:30:00,119.85,119.88,119.77,119.81,43923.0,115.328,115.3569,115.251,115.2895,43923.0
2020-11-23 12:40:00,119.82,119.86,119.74,119.82,41366.0,115.2992,115.3377,115.2222,115.2992,41366.0
2020-11-23 12:50:00,119.82,120.02,119.8,120.02,39506.0,115.2992,115.4916,115.2799,115.4916,39506.0
2020-11-23 13:00:00,120.04,120.14,119.97,120.13,43070.0,115.5109,115.6071,115.4435,115.5975,43070.0
2020-11-23 13:10:00,120.13,120.17,120.07,120.08,166714.0,115.5975,115.636,115.5397,115.5494,166714.0
2020-11-23 13:20:00,120.07,120.14,120.01,120.09,38680.0,115.5397,115.6071,115.482,115.559,38680.0
2020-11-23 13:30:00,120.08,120.14,120.02,120.02,35904.0,115.5494,115.6071,115.4916,115.4916,35904.0
2020-11-23 13:40:00,120.0,120.14,119.86,120.03,48874.0,115.4724,115.6071,115.3377,115.5012,48874.0
2020-11-23 13:50:00,120.02,120.02,119.9,119.92,53570.0,115.4916,115.4916,115.3761,115.3954,53570.0
2020-11-23 14:00:00,119.92,119.93,119.77,119.78,58733.0,115.3954,115.405,115.251,115.2607,58733.0
2020-11-23 14:10:00,119.78,119.9,119.61,119.66,95414.0,115.2607,115.3761,115.0971,115.1452,95414.0
2020-11-23 14:20:00,119.68,119.78,119.66,119.71,54727.0,115.1644,115.2607,115.1452,115.1933,54727.0
2020-11-23 14:30:00,119.7,119.9,119.68,119.88,67261.0,115.1837,115.3761,115.1644,115.3569,67261.0
2020-11-23 14:40:00,119.88,119.89,119.75,119.75,73062.0,115.3569,115.3665,115.2318,115.2318,73062.0
2020-11-23 14:50:00,119.75,120.17,119.74,120.12,120162.0,115.2318,115.636,115.2222,115.5878,120162.0
2020-11-23 15:00:00,120.12,120.39,120.1,120.36,128404.0,115.5878,115.8477,115.5686,115.8188,128404.0
2020-11-23 15:10:00,120.35,120.35,120.13,120.18,262758.0,115.8092,115.8092,115.5975,115.6456,262758.0
2020-11-23 15:20:00,120.18,120.2,120.07,120.18,141485.0,115.6456,115.6648,115.5397,115.6456,141485.0
2020-11-23 15:30:00,120.19,120.2,119.95,119.98,94252.0,115.6552,115.6648,115.4243,115.4531,94252.0
2020-11-23 15:40:00,119.98,120.19,119.96,120.09,118200.0,115.4531,115.6552,115.4339,115.559,118200.0
2020-11-23 15:50:00,120.09,120.26,119.91,120.07,316671.0,115.559,115.7226,115.3858,115.5397,316671.0
2020-11-24 09:30:00,120.52,120.65,119.77,119.89,241839.0,115.9727,116.0978,115.251,115.3665,241839.0
2020-11-24 09:40:00,119.89,119.94,119.67,119.87,396921.0,115.3665,115.4146,115.1548,115.3473,396921.0
2020-11-24 09:50:00,119.87,120.13,119.83,120.12,190082.0,115.3473,115.5975,115.3088,115.5878,190082.0
2020-11-24 10:00:00,120.11,120.34,120.03,120.31,249795.0,115.5782,115.7995,115.5012,115.7707,249795.0
2020-11-24 10:10:00,120.33,120.42,120.1,120.38,228782.0,115.7899,115.8765,115.5686,115.838,228782.0
2020-11-24 10:20:00,120.37,120.43,120.22,120.22,195400.0,115.8284,115.8861,115.6841,115.6841,195400.0
2020-11-24 10:30:00,120.22,120.44,120.1,120.43,978639.0,115.6841,115.8958,115.5686,115.8861,978639.0
2020-11-24 10:40:00,120.43,120.91,120.43,120.88,136320.0,115.8861,116.348,115.8861,116.3192,136320.0
2020-11-24 10:50:00,120.88,120.98,120.77,120.93,84865.0,116.3192,116.4154,116.2133,116.3673,84865.0
2020-11-24 11:00:00,120.94,121.16,120.93,121.02,114949.0,116.3769,116.5886,116.3673,116.4539,114949.0
2020-11-24 11:10:00,121.02,121.28,120.98,121.27,96997.0,116.4539,116.7041,116.4154,116.6945,96997.0
2020-11-24 11:20:00,121.27,121.32,121.1,121.28,73917.0,116.6945,116.7426,116.5309,116.7041,73917.0
2020-11-24 11:30:00,121.29,121.35,121.14,121.34,68467.0,116.7137,116.7714,116.5694,116.7618,68467.0
2020-11-24 11:40:00,121.36,121.49,121.26,121.46,86028.0,116.7811,116.9062,116.6848,116.8773,86028.0
2020-11-24 11:50:00,121.46,121.46,121.19,121.33,70358.0,116.8773,116.8773,116.6175,116.7522,70358.0
2020-11-24 12:00:00,121.34,121.38,121.15,121.27,71530.0,116.7618,116.8003,116.579,116.6945,71530.0
2020-11-24 12:10:00,121.26,121.3,121.18,121.28,46749.0,116.6848,116.7233,116.6078,116.7041,46749.0
2020-11-24 12:20:00,121.25,121.44,121.25,121.43,53500.0,116.6752,116.858,116.6752,116.8484,53500.0
2020-11-24 12:30:00,121.44,121.69,121.4,121.5,89800.0,116.858,117.0986,116.8195,116.9158,89800.0
2020-11-24 12:40:00,121.51,121.54,121.43,121.53,50568.0,116.9254,116.9543,116.8484,116.9446,50568.0
2020-11-24 12:50:00,121.52,121.58,121.44,121.54,82788.0,116.935,116.9928,116.858,116.9543,82788.0
2020-11-24 13:00:00,121.53,121.64,121.45,121.63,81570.0,116.9446,117.0505,116.8677,117.0409,81570.0
2020-11-24 13:10:00,121.62,121.66,121.56,121.59,110485.0,117.0312,117.0697,116.9735,117.0024,110485.0
2020-11-24 13:20:00,121.59,121.69,121.45,121.53,67032.0,117.0024,117.0986,116.8677,116.9446,67032.0
2020-11-24 13:30:00,121.55,121.8,121.54,121.76,71717.0,116.9639,117.2045,116.9543,117.166,71717.0
2020-11-24 13:40:00,121.77,121.96,121.77,121.83,95674.0,117.1756,117.3584,117.1756,117.2333,95674.0
2020-11-24 13:50:00,121.84,121.87,121.73,121.86,61301.0,117.2429,117.2718,117.1371,117.2622,61301.0
2020-11-24 14:00:00,121.86,121.99,121.69,121.74,92693.0,117.2622,117.3873,117.0986,117.1467,92693.0
2020-11-24 14:10:00,121.74,121.79,121.64,121.7,111475.0,117.1467,117.1948,117.0505,117.1082,111475.0
2020-11-24 14:20:00,121.7,121.76,121.49,121.51,114812.0,117.1082,117.166,116.9062,116.9254,114812.0
2020-11-24 14:30:00,121.52,121.66,121.48,121.59,63253.0,116.935,117.0697,116.8965,117.0024,63253.0
2020-11-24 14:40:00,121.58,121.7,121.51,121.57,57019.0,116.9928,117.1082,116.9254,116.9831,57019.0
2020-11-24 14:50:00,121.56,121.69,121.56,121.68,63057.0,116.9735,117.0986,116.9735,117.089,63057.0
2020-11-24 15:00:00,121.68,121.68,121.48,121.63,156638.0,117.089,117.089,116.8965,117.0409,156638.0
2020-11-24 15:10:00,121.64,121.76,121.62,121.71,119705.0,117.0505,117.166,117.0312,117.1179,119705.0
2020-11-24 15:20:00,121.72,121.84,121.71,121.79,230489.0,117.1275,117.2429,117.1179,117.1948,230489.0
2020-11-24 15:30:00,121.79,121.86,121.61,121.66,153022.0,117.1948,117.2622,117.0216,117.0697,153022.0
2020-11-24 15:40:00,121.67,121.81,121.6,121.69,178922.0,117.0794,117.2141,117.012,117.0986,178922.0
2020-11-24 15:50:00,121.69,121.8,121.61,121.75,453082.0,117.0986,117.2045,117.0216,117.1563,453082.0
2020-11-25 09:30:00,122.17,122.45,121.9,122.36,273831.0,117.5605,117.8299,117.3007,117.7433,273831.0
2020-11-25 09:40:00,122.39,122.52,122.14,122.27,273492.0,117.7722,117.8973,117.5316,117.6567,273492.0
2020-11-25 09:50:00,122.26,122.49,122.2,122.31,191954.0,117.6471,117.8684,117.5894,117.6952,191954.0
2020-11-25 10:00:00,122.31,122.32,121.79,121.99,257854.0,117.6952,117.7048,117.1948,117.3873,257854.0
2020-11-25 10:10:00,121.98,122.34,121.9,122.31,192294.0,117.3777,117.7241,117.3007,117.6952,192294.0
2020-11-25 10:20:00,122.32,122.33,121.97,122.07,157481.0,117.7048,117.7145,117.368,117.4643,157481.0
2020-11-25 10:30:00,122.08,122.23,122.03,122.15,131372.0,117.4739,117.6182,117.4258,117.5412,131372.0
2020-11-25 10:40:00,122.15,122.26,122.03,122.21,162560.0,117.5412,117.6471,117.4258,117.599,162560.0
2020-11-25 10:50:00,122.2,122.3,122.09,122.17,124180.0,117.5894,117.6856,117.4835,117.5605,124180.0
2020-11-25 11:00:00,122.17,122.39,122.15,122.27,127426.0,117.5605,117.7722,117.5412,117.6567,127426.0
2020-11-25 11:10:00,122.26,122.33,122.1,122.1,169374.0,117.6471,117.7145,117.4931,117.4931,169374.0
2020-11-25 11:20:00,122.1,122.16,121.98,122.06,98618.0,117.4931,117.5509,117.3777,117.4546,98618.0
2020-11-25 11:30:00,122.05,122.19,121.98,122.0,107317.0,117.445,117.5797,117.3777,117.3969,107317.0
2020-11-25 11:40:00,122.0,122.02,121.55,121.7,161915.0,117.3969,117.4162,116.9639,117.1082,161915.0
2020-11-25 11:50:00,121.71,121.75,121.6,121.7,77230.0,117.1179,117.1563,117.012,117.1082,77230.0
2020-11-25 12:00:00,121.71,121.74,121.59,121.65,91076.0,117.1179,117.1467,117.0024,117.0601,91076.0
2020-11-25 12:10:00,121.65,121.78,121.58,121.77,63203.0,117.0601,117.1852,116.9928,117.1756,63203.0
2020-11-25 12:20:00,121.78,121.83,121.76,121.78,78319.0,117.1852,117.2333,117.166,117.1852,78319.0
2020-11-25 12:30:00,121.79,121.93,121.78,121.86,64323.0,117.1948,117.3295,117.1852,117.2622,64323.0
2020-11-25 12:40:00,121.85,122.06,121.81,122.05,88429.0,117.2526,117.4546,117.2141,117.445,88429.0
2020-11-25 12:50:00,122.05,122.12,121.98,122.08,72921.0,117.445,117.5124,117.3777,117.4739,72921.0
2020-11-25 13:00:00,122.07,122.29,122.05,122.21,58700.0,117.4643,117.676,117.445,117.599,58700.0
2020-11-25 13:10:00,122.2,122.25,122.13,122.15,47456.0,117.5894,117.6375,117.522,117.5412,47456.0
2020-11-25 13:20:00,122.14,122.16,122.01,122.03,39911.0,117.5316,117.5509,117.4065,117.4258,39911.0
2020-11-25 13:30:00,122.02,122.07,121.92,122.05,67324.0,117.4162,117.4643,117.3199,117.445,67324.0
2020-11-25 13:40:00,122.04,122.13,121.99,122.09,62266.0,117.4354,117.522,117.3873,117.4835,62266.0
2020-11-25 13:50:00,122.08,122.2,122.06,122.15,180591.0,117.4739,117.5894,117.4546,117.5412,180591.0
2020-11-25 14:00:00,122.17,122.17,121.97,121.99,77785.0,117.5605,117.5605,117.368,117.3873,77785.0
2020-11-25 14:10:00,122.0,122.07,121.89,122.04,59686.0,117.3969,117.4643,117.2911,117.4354,59686.0
2020-11-25 14:20:00,122.04,122.09,122.0,122.05,58044.0,117.4354,117.4835,117.3969,117.445,58044.0
2020-11-25 14:30:00,122.06,122.14,121.99,122.02,106351.0,117.4546,117.5316,117.3873,117.4162,106351.0
2020-11-25 14:40:00,122.04,122.08,121.94,122.02,54909.0,117.4354,117.4739,117.3392,117.4162,54909.0
2020-11-25 14:50:00,122.02,122.13,122.0,122.09,52275.0,117.4162,117.522,117.3969,117.4835,52275.0
2020-11-25 15:00:00,122.09,122.11,122.0,122.1,69213.0,117.4835,117.5028,117.3969,117.4931,69213.0
2020-11-25 15:10:00,122.1,122.24,122.09,122.13,137740.0,117.4931,117.6279,117.4835,117.522,137740.0
2020-11-25 15:20:00,122.13,122.26,122.08,122.25,155793.0,117.522,117.6471,117.4739,117.6375,155793.0
2020-11-25 15:30:00,122.24,122.31,122.07,122.07,160214.0,117.6279,117.6952,117.4643,117.4643,160214.0
2020-11-25 15:40:00,122.08,122.25,122.06,122.08,233914.0,117.4739,117.6375,117.4546,117.4739,233914.0
2020-11-25 15:50:00,122.07,122.12,121.92,122.02,505861.0,117.4643,117.5124,117.3199,117.4162,505861.0
2020-11-27 09:30:00,122.66,122.89,122.6,122.73,347813.0,118.032,118.2533,117.9743,118.0994,347813.0
2020-11-27 09:40:00,122.73,122.82,122.6,122.74,211252.0,118.0994,118.186,117.9743,118.109,211252.0
2020-11-27 09:50:00,122.74,122.75,122.5,122.59,179251.0,118.109,118.1186,117.878,117.9646,179251.0
2020-11-27 10:00:00,122.59,122.82,122.59,122.76,137535.0,117.9646,118.186,117.9646,118.1282,137535.0
2020-11-27 10:10:00,122.77,122.91,122.72,122.85,105597.0,118.1379,118.2726,118.0897,118.2148,105597.0
2020-11-27 10:20:00,122.85,123.08,122.83,122.98,295286.0,118.2148,118.4362,118.1956,118.3399,295286.0
2020-11-27 10:30:00,122.99,123.18,122.98,123.05,147261.0,118.3496,118.5324,118.3399,118.4073,147261.0
2020-11-27 10:40:00,123.06,123.13,122.97,123.01,59454.0,118.4169,118.4843,118.3303,118.3688,59454.0
2020-11-27 10:50:00,123.01,123.05,122.93,123.01,56464.0,118.3688,118.4073,118.2918,118.3688,56464.0
2020-11-27 11:00:00,123.01,123.11,122.97,123.08,62594.0,118.3688,118.465,118.3303,118.4362,62594.0
2020-11-27 11:10:00,123.09,123.13,123.0,123.04,75140.0,118.4458,118.4843,118.3592,118.3977,75140.0
2020-11-27 11:20:00,123.04,123.1,122.97,123.05,63325.0,118.3977,118.4554,118.3303,118.4073,63325.0
2020-11-27 11:30:00,123.06,123.1,122.87,122.91,97483.0,118.4169,118.4554,118.2341,118.2726,97483.0
2020-11-27 11:40:00,122.91,122.92,122.69,122.71,75744.0,118.2726,118.2822,118.0609,118.0801,75744.0
2020-11-27 11:50:00,122.71,122.75,122.53,122.66,135412.0,118.0801,118.1186,117.9069,118.032,135412.0
2020-11-27 12:00:00,122.65,122.74,122.64,122.68,67398.0,118.0224,118.109,118.0128,118.0513,67398.0
2020-11-27 12:10:00,122.68,122.71,122.51,122.66,165697.0,118.0513,118.0801,117.8877,118.032,165697.0
2020-11-27 12:20:00,122.63,122.63,122.43,122.53,161841.0,118.0031,118.0031,117.8107,117.9069,161841.0
2020-11-27 12:30:00,122.53,122.63,122.46,122.61,108350.0,117.9069,118.0031,117.8396,117.9839,108350.0
2020-11-27 12:40:00,122.61,122.64,122.5,122.53,102337.0,117.9839,118.0128,117.878,117.9069,102337.0
2020-11-27 12:50:00,122.53,122.66,122.5,122.65,277526.0,117.9069,118.032,117.878,118.0224,277526.0
2020-11-30 09:30:00,122.51,123.01,122.47,122.81,382986.0,117.8877,118.3688,117.8492,118.1763,382986.0
2020-11-30 09:40:00,122.79,122.93,122.49,122.49,621246.0,118.1571,118.2918,117.8684,117.8684,621246.0
2020-11-30 09:50:00,122.47,122.95,122.42,122.77,583567.0,117.8492,118.3111,117.8011,118.1379,583567.0
2020-11-30 10:00:00,122.77,122.95,122.63,122.76,343367.0,118.1379,118.3111,118.0031,118.1282,343367.0
2020-11-30 10:10:00,122.76,122.88,122.56,122.59,555196.0,118.1282,118.2437,117.9358,117.9646,555196.0
2020-11-30 10:20:00,122.61,122.7,122.48,122.52,661523.0,117.9839,118.0705,117.8588,117.8973,661523.0
2020-11-30 10:30:00,122.5,122.51,121.87,121.88,576298.0,117.878,117.8877,117.2718,117.2814,576298.0
2020-11-30 10:40:00,121.87,121.92,121.23,121.64,754869.0,117.2718,117.3199,116.656,117.0505,754869.0
2020-11-30 10:50:00,121.63,122.07,121.53,122.02,566596.0,117.0409,117.4643,116.9446,117.4162,566596.0
2020-11-30 11:00:00,122.01,122.08,121.83,122.0,513993.0,117.4065,117.4739,117.2333,117.3969,513993.0
2020-11-30 11:10:00,122.0,122.1,121.84,121.85,468635.0,117.3969,117.4931,117.2429,117.2526,468635.0
2020-11-30 11:20:00,121.86,122.01,121.78,121.8,581545.0,117.2622,117.4065,117.1852,117.2045,581545.0
2020-11-30 11:30:00,121.78,121.93,121.6,121.93,96471.0,117.1852,117.3295,117.012,117.3295,96471.0
2020-11-30 11:40:00,121.93,122.31,121.88,122.31,66503.0,117.3295,117.6952,117.2814,117.6952,66503.0
2020-11-30 11:50:00,122.32,122.39,122.27,122.29,81623.0,117.7048,117.7722,117.6567,117.676,81623.0
2020-11-30 12:00:00,122.29,122.32,122.14,122.25,45680.0,117.676,117.7048,117.5316,117.6375,45680.0
2020-11-30 12:10:00,122.27,122.51,122.2,122.45,53650.0,117.6567,117.8877,117.5894,117.8299,53650.0
2020-11-30 12:20:00,122.46,122.58,122.31,122.58,38816.0,117.8396,117.955,117.6952,117.955,38816.0
2020-11-30 12:30:00,122.57,122.63,122.52,122.57,51219.0,117.9454,118.0031,117.8973,117.9454,51219.0
2020-11-30 12:40:00,122.6,122.7,122.52,122.64,43488.0,117.9743,118.0705,117.8973,118.0128,43488.0
2020-11-30 12:50:00,122.65,122.78,122.63,122.72,63951.0,118.0224,118.1475,118.0031,118.0897,63951.0
2020-11-30 13:00:00,122.71,122.83,122.69,122.77,50399.0,118.0801,118.1956,118.0609,118.1379,50399.0
2020-11-30 13:10:00,122.76,122.76,122.61,122.68,88211.0,118.1282,118.1282,117.9839,118.0513,88211.0
2020-11-30 13:20:00,122.68,122.87,122.68,122.72,426779.0,118.0513,118.2341,118.0513,118.0897,426779.0
2020-11-30 13:30:00,122.75,122.77,122.68,122.75,84793.0,118.1186,118.1379,118.0513,118.1186,84793.0
2020-11-30 13:40:00,122.75,122.95,122.75,122.94,109366.0,118.1186,118.3111,118.1186,118.3014,109366.0
2020-11-30 13:50:00,122.94,122.98,122.82,122.87,69141.0,118.3014,118.3399,118.186,118.2341,69141.0
2020-11-30 14:00:00,122.88,122.89,122.75,122.85,88496.0,118.2437,118.2533,118.1186,118.2148,88496.0
2020-11-30 14:10:00,122.85,122.98,122.8,122.93,103043.0,118.2148,118.3399,118.1667,118.2918,103043.0
2020-11-30 14:20:00,122.93,123.14,122.93,123.12,74803.0,118.2918,118.4939,118.2918,118.4747,74803.0
2020-11-30 14:30:00,123.12,123.22,123.1,123.2,65361.0,118.4747,118.5709,118.4554,118.5516,65361.0
2020-11-30 14:40:00,123.21,123.31,123.14,123.24,105139.0,118.5613,118.6575,118.4939,118.5901,105139.0
2020-11-30 14:50:00,123.24,123.47,123.12,123.45,160840.0,118.5901,118.8114,118.4747,118.7922,160840.0
2020-11-30 15:00:00,123.46,123.54,123.35,123.43,227584.0,118.8018,118.8788,118.696,118.773,227584.0
2020-11-30 15:10:00,123.44,123.48,123.29,123.45,211197.0,118.7826,118.8211,118.6382,118.7922,211197.0
2020-11-30 15:20:00,123.44,123.48,123.14,123.16,156866.0,118.7826,118.8211,118.4939,118.5131,156866.0
2020-11-30 15:30:00,123.15,123.39,123.14,123.38,192883.0,118.5035,118.7345,118.4939,118.7248,192883.0
2020-11-30 15:40:00,123.37,123.48,123.26,123.35,327437.0,118.7152,118.8211,118.6094,118.696,327437.0
2020-11-30 15:50:00,123.34,123.66,123.14,123.55,1916067.0,118.6864,118.9943,118.4939,118.8884,1916067.0
2020-12-01 09:30:00,124.5,124.57,123.98,124.2,415731.0,119.8026,119.8699,119.3022,119.5139,415731.0
2020-12-01 09:40:00,124.2,124.61,124.09,124.53,294830.0,119.5139,119.9084,119.4081,119.8315,294830.0
2020-12-01 09:50:00,124.54,124.78,124.37,124.72,354975.0,119.8411,120.072,119.6775,120.0143,354975.0
2020-12-01 10:00:00,124.72,125.14,124.6,125.11,190488.0,120.0143,120.4184,119.8988,120.3896,190488.0
2020-12-01 10:10:00,125.11,125.14,124.88,125.06,105675.0,120.3896,120.4184,120.1682,120.3415,105675.0
2020-12-01 10:20:00,125.08,125.1,124.72,124.75,133591.0,120.3607,120.3799,120.0143,120.0432,133591.0
2020-12-01 10:30:00,124.76,124.81,124.33,124.35,321475.0,120.0528,120.1009,119.639,119.6582,321475.0
2020-12-01 10:40:00,124.34,124.62,124.31,124.53,263738.0,119.6486,119.9181,119.6198,119.8315,263738.0
2020-12-01 10:50:00,124.53,124.72,124.53,124.66,270911.0,119.8315,120.0143,119.8315,119.9565,270911.0
2020-12-01 11:00:00,124.67,125.0,124.65,124.94,80748.0,119.9662,120.2837,119.9469,120.226,80748.0
2020-12-01 11:10:00,124.94,125.03,124.79,124.91,103508.0,120.226,120.3126,120.0816,120.1971,103508.0
2020-12-01 11:20:00,124.92,125.08,124.85,125.01,203713.0,120.2067,120.3607,120.1394,120.2933,203713.0
2020-12-01 11:30:00,125.02,125.21,124.8,125.09,286159.0,120.303,120.4858,120.0913,120.3703,286159.0
2020-12-01 11:40:00,125.09,125.21,125.01,125.09,149637.0,120.3703,120.4858,120.2933,120.3703,149637.0
2020-12-01 11:50:00,125.1,125.18,124.99,125.14,150525.0,120.3799,120.4569,120.2741,120.4184,150525.0
2020-12-01 12:00:00,125.13,125.38,125.1,125.38,172024.0,120.4088,120.6494,120.3799,120.6494,172024.0
2020-12-01 12:10:00,125.38,125.43,125.23,125.26,162915.0,120.6494,120.6975,120.505,120.5339,162915.0
2020-12-01 12:20:00,125.25,125.31,125.18,125.27,94781.0,120.5243,120.582,120.4569,120.5435,94781.0
2020-12-01 12:30:00,125.28,125.41,125.25,125.25,103369.0,120.5532,120.6782,120.5243,120.5243,103369.0
2020-12-01 12:40:00,125.24,125.25,125.06,125.22,152197.0,120.5147,120.5243,120.3415,120.4954,152197.0
2020-12-01 12:50:00,125.23,125.25,125.12,125.12,132196.0,120.505,120.5243,120.3992,120.3992,132196.0
2020-12-01 13:00:00,125.12,125.34,125.1,125.33,117643.0,120.3992,120.6109,120.3799,120.6013,117643.0
2020-12-01 13:10:00,125.34,125.36,125.2,125.24,210276.0,120.6109,120.6301,120.4762,120.5147,210276.0
2020-12-01 13:20:00,125.25,125.42,125.2,125.41,98054.0,120.5243,120.6879,120.4762,120.6782,98054.0
2020-12-01 13:30:00,125.41,125.47,125.36,125.46,64496.0,120.6782,120.736,120.6301,120.7264,64496.0
2020-12-01 13:40:00,125.45,125.6,125.42,125.58,64955.0,120.7167,120.8611,120.6879,120.8418,64955.0
2020-12-01 13:50:00,125.58,125.63,125.48,125.51,187637.0,120.8418,120.8899,120.7456,120.7745,187637.0
2020-12-01 14:00:00,125.5,125.57,125.46,125.55,65642.0,120.7649,120.8322,120.7264,120.813,65642.0
2020-12-01 14:10:00,125.56,125.75,125.55,125.64,156388.0,120.8226,121.0054,120.813,120.8996,156388.0
2020-12-01 14:20:00,125.63,125.65,125.54,125.61,85248.0,120.8899,120.9092,120.8033,120.8707,85248.0
2020-12-01 14:30:00,125.62,125.63,125.49,125.63,85814.0,120.8803,120.8899,120.7552,120.8899,85814.0
2020-12-01 14:40:00,125.63,125.74,125.62,125.66,56201.0,120.8899,120.9958,120.8803,120.9188,56201.0
2020-12-01 14:50:00,125.66,125.67,125.42,125.49,142983.0,120.9188,120.9284,120.6879,120.7552,142983.0
2020-12-01 15:00:00,125.5,125.51,124.96,125.05,135030.0,120.7649,120.7745,120.2452,120.3318,135030.0
2020-12-01 15:10:00,125.04,125.23,124.96,124.96,93206.0,120.3222,120.505,120.2452,120.2452,93206.0
2020-12-01 15:20:00,124.97,125.25,124.96,125.24,144745.0,120.2548,120.5243,120.2452,120.5147,144745.0
2020-12-01 15:30:00,125.24,125.25,125.03,125.16,214148.0,120.5147,120.5243,120.3126,120.4377,214148.0
2020-12-01 15:40:00,125.16,125.16,124.99,125.13,263971.0,120.4377,120.4377,120.2741,120.4088,263971.0
2020-12-01 15:50:00,125.12,125.34,124.97,125.12,883818.0,120.3992,120.6109,120.2548,120.3992,883818.0
2020-12-02 09:30:00,124.53,124.53,124.06,124.08,583432.0,119.8315,119.8315,119.3792,119.3984,583432.0
2020-12-02 09:40:00,124.07,124.14,123.59,123.71,466271.0,119.3888,119.4562,118.9269,119.0424,466271.0
2020-12-02 09:50:00,123.7,124.25,123.61,124.24,349406.0,119.0328,119.562,118.9462,119.5524,349406.0
2020-12-02 10:00:00,124.23,124.3,123.98,124.14,270235.0,119.5428,119.6101,119.3022,119.4562,270235.0
2020-12-02 10:10:00,124.16,124.39,124.16,124.34,153229.0,119.4754,119.6967,119.4754,119.6486,153229.0
2020-12-02 10:20:00,124.34,124.53,124.3,124.41,209517.0,119.6486,119.8315,119.6101,119.716,209517.0
2020-12-02 10:30:00,124.42,124.45,124.26,124.42,196555.0,119.7256,119.7545,119.5716,119.7256,196555.0
2020-12-02 10:40:00,124.41,124.58,124.35,124.38,181330.0,119.716,119.8796,119.6582,119.6871,181330.0
2020-12-02 10:50:00,124.37,124.38,124.22,124.37,167666.0,119.6775,119.6871,119.5331,119.6775,167666.0
2020-12-02 11:00:00,124.37,124.45,124.29,124.44,96937.0,119.6775,119.7545,119.6005,119.7448,96937.0
2020-12-02 11:10:00,124.45,124.58,124.35,124.42,137308.0,119.7545,119.8796,119.6582,119.7256,137308.0
2020-12-02 11:20:00,124.42,124.54,124.39,124.45,92561.0,119.7256,119.8411,119.6967,119.7545,92561.0
2020-12-02 11:30:00,124.46,124.58,124.39,124.57,105940.0,119.7641,119.8796,119.6967,119.8699,105940.0
2020-12-02 11:40:00,124.57,124.69,124.56,124.62,119910.0,119.8699,119.9854,119.8603,119.9181,119910.0
2020-12-02 11:50:00,124.61,124.68,124.59,124.66,104942.0,119.9084,119.9758,119.8892,119.9565,104942.0
2020-12-02 12:00:00,124.65,124.71,124.58,124.7,98973.0,119.9469,120.0047,119.8796,119.995,98973.0
2020-12-02 12:10:00,124.71,124.72,124.51,124.59,80916.0,120.0047,120.0143,119.8122,119.8892,80916.0
2020-12-02 12:20:00,124.59,124.68,124.54,124.64,89435.0,119.8892,119.9758,119.8411,119.9373,89435.0
2020-12-02 12:30:00,124.64,124.67,124.58,124.65,105355.0,119.9373,119.9662,119.8796,119.9469,105355.0
2020-12-02 12:40:00,124.63,124.64,124.48,124.59,86822.0,119.9277,119.9373,119.7833,119.8892,86822.0
2020-12-02 12:50:00,124.6,124.75,124.51,124.54,287848.0,119.8988,120.0432,119.8122,119.8411,287848.0
2020-12-02 13:00:00,124.55,124.6,124.47,124.57,66051.0,119.8507,119.8988,119.7737,119.8699,66051.0
2020-12-02 13:10:00,124.56,124.71,124.56,124.66,62109.0,119.8603,120.0047,119.8603,119.9565,62109.0
2020-12-02 13:20:00,124.66,124.69,124.58,124.61,84381.0,119.9565,119.9854,119.8796,119.9084,84381.0
2020-12-02 13:30:00,124.62,124.66,124.47,124.56,103957.0,119.9181,119.9565,119.7737,119.8603,103957.0
2020-12-02 13:40:00,124.56,124.56,124.39,124.46,103484.0,119.8603,119.8603,119.6967,119.7641,103484.0
2020-12-02 13:50:00,124.46,124.6,124.43,124.49,109095.0,119.7641,119.8988,119.7352,119.793,109095.0
2020-12-02 14:00:00,124.48,124.57,124.41,124.47,113573.0,119.7833,119.8699,119.716,119.7737,113573.0
2020-12-02 14:10:00,124.47,124.65,124.43,124.65,96622.0,119.7737,119.9469,119.7352,119.9469,96622.0
2020-12-02 14:20:00,124.65,124.76,124.59,124.73,112184.0,119.9469,120.0528,119.8892,120.0239,112184.0
2020-12-02 14:30:00,124.72,124.84,124.69,124.71,106809.0,120.0143,120.1298,119.9854,120.0047,106809.0
2020-12-02 14:40:00,124.71,124.82,124.66,124.8,118384.0,120.0047,120.1105,119.9565,120.0913,118384.0
2020-12-02 14:50:00,124.81,124.92,124.77,124.92,141588.0,120.1009,120.2067,120.0624,120.2067,141588.0
2020-12-02 15:00:00,124.92,125.0,124.86,124.98,232353.0,120.2067,120.2837,120.149,120.2645,232353.0
2020-12-02 15:10:00,124.97,125.01,124.77,124.85,241022.0,120.2548,120.2933,120.0624,120.1394,241022.0
2020-12-02 15:20:00,124.84,124.87,124.71,124.75,214420.0,120.1298,120.1586,120.0047,120.0432,214420.0
2020-12-02 15:30:00,124.75,124.82,124.7,124.73,230196.0,120.0432,120.1105,119.995,120.0239,230196.0
2020-12-02 15:40:00,124.73,124.83,124.67,124.8,328440.0,120.0239,120.1201,119.9662,120.0913,328440.0
2020-12-02 15:50:00,124.81,124.93,124.73,124.87,958184.0,120.1009,120.2164,120.0239,120.1586,958184.0
2020-12-03 09:30:00,125.01,125.32,125.01,125.19,305862.0,120.2933,120.5916,120.2933,120.4665,305862.0
2020-12-03 09:40:00,125.19,125.21,124.97,125.2,280728.0,120.4665,120.4858,120.2548,120.4762,280728.0
2020-12-03 09:50:00,125.21,125.27,125.06,125.26,185341.0,120.4858,120.5435,120.3415,120.5339,185341.0
2020-12-03 10:00:00,125.26,125.51,125.2,125.46,203922.0,120.5339,120.7745,120.4762,120.7264,203922.0
2020-12-03 10:10:00,125.46,125.54,125.38,125.52,154218.0,120.7264,120.8033,120.6494,120.7841,154218.0
2020-12-03 10:20:00,125.52,125.63,125.33,125.34,126220.0,120.7841,120.8899,120.6013,120.6109,126220.0
2020-12-03 10:30:00,125.34,125.49,125.2,125.26,182779.0,120.6109,120.7552,120.4762,120.5339,182779.0
2020-12-03 10:40:00,125.26,125.35,125.17,125.18,120353.0,120.5339,120.6205,120.4473,120.4569,120353.0
2020-12-03 10:50:00,125.18,125.27,125.0,125.01,154163.0,120.4569,120.5435,120.2837,120.2933,154163.0
2020-12-03 11:00:00,125.01,125.09,124.83,124.84,252890.0,120.2933,120.3703,120.1201,120.1298,252890.0
2020-12-03 11:10:00,124.83,125.05,124.73,124.99,151161.0,120.1201,120.3318,120.0239,120.2741,151161.0
2020-12-03 11:20:00,124.97,125.14,124.95,125.1,74185.0,120.2548,120.4184,120.2356,120.3799,74185.0
2020-12-03 11:30:00,125.1,125.2,125.09,125.12,117585.0,120.3799,120.4762,120.3703,120.3992,117585.0
2020-12-03 11:40:00,125.13,125.23,125.04,125.1,84353.0,120.4088,120.505,120.3222,120.3799,84353.0
2020-12-03 11:50:00,125.1,125.28,125.03,125.23,113666.0,120.3799,120.5532,120.3126,120.505,113666.0
2020-12-03 12:00:00,125.26,125.35,125.16,125.23,201002.0,120.5339,120.6205,120.4377,120.505,201002.0
2020-12-03 12:10:00,125.23,125.27,125.03,125.11,169434.0,120.505,120.5435,120.3126,120.3896,169434.0
2020-12-03 12:20:00,125.12,125.18,125.09,125.15,76457.0,120.3992,120.4569,120.3703,120.4281,76457.0
2020-12-03 12:30:00,125.15,125.33,125.07,125.12,239945.0,120.4281,120.6013,120.3511,120.3992,239945.0
2020-12-03 12:40:00,125.12,125.17,125.01,125.1,115966.0,120.3992,120.4473,120.2933,120.3799,115966.0
2020-12-03 12:50:00,125.1,125.15,125.02,125.1,84342.0,120.3799,120.4281,120.303,120.3799,84342.0
2020-12-03 13:00:00,125.09,125.15,124.95,124.98,100850.0,120.3703,120.4281,120.2356,120.2645,100850.0
2020-12-03 13:10:00,124.98,125.09,124.97,125.08,70706.0,120.2645,120.3703,120.2548,120.3607,70706.0
2020-12-03 13:20:00,125.08,125.12,124.96,125.11,73257.0,120.3607,120.3992,120.2452,120.3896,73257.0
2020-12-03 13:30:00,125.1,125.12,124.94,124.97,88208.0,120.3799,120.3992,120.226,120.2548,88208.0
2020-12-03 13:40:00,124.97,125.0,124.88,124.98,89884.0,120.2548,120.2837,120.1682,120.2645,89884.0
2020-12-03 13:50:00,124.98,125.0,124.78,124.81,105448.0,120.2645,120.2837,120.072,120.1009,105448.0
2020-12-03 14:00:00,124.82,125.01,124.8,124.99,93021.0,120.1105,120.2933,120.0913,120.2741,93021.0
2020-12-03 14:10:00,124.99,125.06,124.98,124.98,70398.0,120.2741,120.3415,120.2645,120.2645,70398.0
2020-12-03 14:20:00,124.99,125.0,124.88,124.96,80864.0,120.2741,120.2837,120.1682,120.2452,80864.0
2020-12-03 14:30:00,124.95,125.09,124.92,125.09,96727.0,120.2356,120.3703,120.2067,120.3703,96727.0
2020-12-03 14:40:00,125.09,125.13,124.96,124.98,84796.0,120.3703,120.4088,120.2452,120.2645,84796.0
2020-12-03 14:50:00,124.99,125.16,124.97,125.12,100097.0,120.2741,120.4377,120.2548,120.3992,100097.0
2020-12-03 15:00:00,125.13,125.15,125.06,125.1,134859.0,120.4088,120.4281,120.3415,120.3799,134859.0
2020-12-03 15:10:00,125.09,125.26,125.08,125.22,168215.0,120.3703,120.5339,120.3607,120.4954,168215.0
2020-12-03 15:20:00,125.22,125.33,125.19,125.23,146444.0,120.4954,120.6013,120.4665,120.505,146444.0
2020-12-03 15:30:00,125.23,125.28,125.03,125.04,220514.0,120.505,120.5532,120.3126,120.3222,220514.0
2020-12-03 15:40:00,125.03,125.03,124.62,124.96,407546.0,120.3126,120.3126,119.9181,120.2452,407546.0
2020-12-03 15:50:00,124.95,124.98,124.45,124.79,727429.0,120.2356,120.2645,119.7545,120.0816,727429.0
2020-12-04 09:30:00,124.97,125.1,124.7,125.07,277290.0,120.2548,120.3799,119.995,120.3511,277290.0
2020-12-04 09:40:00,125.08,125.33,124.99,125.21,191042.0,120.3607,120.6013,120.2741,120.4858,191042.0
2020-12-04 09:50:00,125.22,125.27,125.15,125.25,244766.0,120.4954,120.5435,120.4281,120.5243,244766.0
2020-12-04 10:00:00,125.26,125.47,125.22,125.42,200316.0,120.5339,120.736,120.4954,120.6879,200316.0
2020-12-04 10:10:00,125.43,125.49,125.31,125.41,155525.0,120.6975,120.7552,120.582,120.6782,155525.0
2020-12-04 10:20:00,125.42,125.45,125.08,125.09,158541.0,120.6879,120.7167,120.3607,120.3703,158541.0
2020-12-04 10:30:00,125.1,125.44,125.1,125.38,172900.0,120.3799,120.7071,120.3799,120.6494,172900.0
2020-12-04 10:40:00,125.37,125.67,125.37,125.64,153191.0,120.6398,120.9284,120.6398,120.8996,153191.0
2020-12-04 10:50:00,125.63,125.67,125.42,125.53,140751.0,120.8899,120.9284,120.6879,120.7937,140751.0
2020-12-04 11:00:00,125.53,125.6,125.39,125.53,151388.0,120.7937,120.8611,120.659,120.7937,151388.0
2020-12-04 11:10:00,125.53,125.54,125.42,125.53,126801.0,120.7937,120.8033,120.6879,120.7937,126801.0
2020-12-04 11:20:00,125.52,125.75,125.5,125.74,131951.0,120.7841,121.0054,120.7649,120.9958,131951.0
2020-12-04 11:30:00,125.74,125.96,125.73,125.88,86655.0,120.9958,121.2075,120.9862,121.1305,86655.0
2020-12-04 11:40:00,125.9,125.93,125.81,125.83,33631.0,121.1498,121.1786,121.0632,121.0824,33631.0
2020-12-04 11:50:00,125.85,125.92,125.79,125.8,47823.0,121.1016,121.169,121.0439,121.0535,47823.0
2020-12-04 12:00:00,125.81,125.83,125.73,125.8,52396.0,121.0632,121.0824,120.9862,121.0535,52396.0
2020-12-04 12:10:00,125.8,125.85,125.77,125.8,36147.0,121.0535,121.1016,121.0247,121.0535,36147.0
2020-12-04 12:20:00,125.81,125.89,125.74,125.74,56178.0,121.0632,121.1401,120.9958,120.9958,56178.0
2020-12-04 12:30:00,125.74,125.87,125.73,125.85,37744.0,120.9958,121.1209,120.9862,121.1016,37744.0
2020-12-04 12:40:00,125.86,125.86,125.79,125.8,81051.0,121.1113,121.1113,121.0439,121.0535,81051.0
2020-12-04 12:50:00,125.8,125.9,125.75,125.9,46284.0,121.0535,121.1498,121.0054,121.1498,46284.0
2020-12-04 13:00:00,125.91,125.93,125.84,125.85,66692.0,121.1594,121.1786,121.092,121.1016,66692.0
2020-12-04 13:10:00,125.85,125.87,125.78,125.8,37685.0,121.1016,121.1209,121.0343,121.0535,37685.0
2020-12-04 13:20:00,125.81,125.87,125.79,125.82,28251.0,121.0632,121.1209,121.0439,121.0728,28251.0
2020-12-04 13:30:00,125.82,125.94,125.82,125.9,81326.0,121.0728,121.1883,121.0728,121.1498,81326.0
2020-12-04 13:40:00,125.89,125.91,125.77,125.78,84576.0,121.1401,121.1594,121.0247,121.0343,84576.0
2020-12-04 13:50:00,125.79,125.8,125.68,125.68,63337.0,121.0439,121.0535,120.9381,120.9381,63337.0
2020-12-04 14:00:00,125.69,125.7,125.6,125.63,138998.0,120.9477,120.9573,120.8611,120.8899,138998.0
2020-12-04 14:10:00,125.63,125.73,125.57,125.7,117735.0,120.8899,120.9862,120.8322,120.9573,117735.0
2020-12-04 14:20:00,125.7,125.75,125.53,125.58,88740.0,120.9573,121.0054,120.7937,120.8418,88740.0
2020-12-04 14:30:00,125.57,125.7,125.56,125.68,46905.0,120.8322,120.9573,120.8226,120.9381,46905.0
2020-12-04 14:40:00,125.67,125.82,125.66,125.82,47057.0,120.9284,121.0728,120.9188,121.0728,47057.0
2020-12-04 14:50:00,125.83,125.87,125.76,125.79,71246.0,121.0824,121.1209,121.015,121.0439,71246.0
2020-12-04 15:00:00,125.81,125.9,125.76,125.83,56679.0,121.0632,121.1498,121.015,121.0824,56679.0
2020-12-04 15:10:00,125.81,125.81,125.68,125.72,81764.0,121.0632,121.0632,120.9381,120.9766,81764.0
2020-12-04 15:20:00,125.71,125.77,125.66,125.72,90448.0,120.9669,121.0247,120.9188,120.9766,90448.0
2020-12-04 15:30:00,125.73,125.8,125.67,125.68,91167.0,120.9862,121.0535,120.9284,120.9381,91167.0
2020-12-04 15:40:00,125.68,125.87,125.64,125.76,138854.0,120.9381,121.1209,120.8996,121.015,138854.0
2020-12-04 15:50:00,125.76,126.06,125.71,126.04,648538.0,121.015,121.3037,120.9669,121.2845,648538.0
2020-12-07 09:30:00,125.96,126.41,125.81,126.38,165233.0,121.2075,121.6405,121.0632,121.6117,165233.0
2020-12-07 09:40:00,126.39,126.53,126.26,126.45,224497.0,121.6213,121.756,121.4962,121.679,224497.0
2020-12-07 09:50:00,126.46,126.7,126.36,126.69,112592.0,121.6886,121.9196,121.5924,121.91,112592.0
2020-12-07 10:00:00,126.69,126.77,126.58,126.58,95379.0,121.91,121.9869,121.8041,121.8041,95379.0
2020-12-07 10:10:00,126.6,126.63,126.48,126.54,78628.0,121.8233,121.8522,121.7079,121.7656,78628.0
2020-12-07 10:20:00,126.54,126.63,126.48,126.48,58368.0,121.7656,121.8522,121.7079,121.7079,58368.0
2020-12-07 10:30:00,126.48,126.61,126.39,126.4,54578.0,121.7079,121.833,121.6213,121.6309,54578.0
2020-12-07 10:40:00,126.39,126.49,126.35,126.46,92828.0,121.6213,121.7175,121.5828,121.6886,92828.0
2020-12-07 10:50:00,126.47,126.56,126.36,126.39,43246.0,121.6983,121.7849,121.5924,121.6213,43246.0
2020-12-07 11:00:00,126.39,126.6,126.34,126.59,51576.0,121.6213,121.8233,121.5732,121.8137,51576.0
2020-12-07 11:10:00,126.6,126.64,126.54,126.61,52318.0,121.8233,121.8618,121.7656,121.833,52318.0
2020-12-07 11:20:00,126.6,126.65,126.5,126.59,68407.0,121.8233,121.8715,121.7271,121.8137,68407.0
2020-12-07 11:30:00,126.58,126.59,126.47,126.48,72088.0,121.8041,121.8137,121.6983,121.7079,72088.0
2020-12-07 11:40:00,126.48,126.6,126.45,126.57,64217.0,121.7079,121.8233,121.679,121.7945,64217.0
2020-12-07 11:50:00,126.57,126.66,126.48,126.59,116326.0,121.7945,121.8811,121.7079,121.8137,116326.0
2020-12-07 12:00:00,126.57,126.57,126.37,126.4,67712.0,121.7945,121.7945,121.602,121.6309,67712.0
2020-12-07 12:10:00,126.41,126.46,126.33,126.41,74711.0,121.6405,121.6886,121.5635,121.6405,74711.0
2020-12-07 12:20:00,126.4,126.54,126.39,126.54,46132.0,121.6309,121.7656,121.6213,121.7656,46132.0
2020-12-07 12:30:00,126.52,126.54,126.42,126.52,38023.0,121.7464,121.7656,121.6501,121.7464,38023.0
2020-12-07 12:40:00,126.52,126.56,126.46,126.49,43663.0,121.7464,121.7849,121.6886,121.7175,43663.0
2020-12-07 12:50:00,126.5,126.53,126.36,126.37,45168.0,121.7271,121.756,121.5924,121.602,45168.0
2020-12-07 13:00:00,126.36,126.38,126.2,126.26,30254.0,121.5924,121.6117,121.4384,121.4962,30254.0
2020-12-07 13:10:00,126.25,126.25,126.12,126.2,77041.0,121.4866,121.4866,121.3615,121.4384,77041.0
2020-12-07 13:20:00,126.2,126.27,126.17,126.25,149614.0,121.4384,121.5058,121.4096,121.4866,149614.0
2020-12-07 13:30:00,126.26,126.29,126.09,126.17,94321.0,121.4962,121.525,121.3326,121.4096,94321.0
2020-12-07 13:40:00,126.17,126.18,125.98,126.08,99938.0,121.4096,121.4192,121.2267,121.323,99938.0
2020-12-07 13:50:00,126.09,126.29,126.09,126.24,66816.0,121.3326,121.525,121.3326,121.4769,66816.0
2020-12-07 14:00:00,126.24,126.24,126.07,126.21,77609.0,121.4769,121.4769,121.3133,121.4481,77609.0
2020-12-07 14:10:00,126.22,126.29,126.13,126.26,43506.0,121.4577,121.525,121.3711,121.4962,43506.0
2020-12-07 14:20:00,126.25,126.35,126.23,126.29,44206.0,121.4866,121.5828,121.4673,121.525,44206.0
2020-12-07 14:30:00,126.29,126.36,126.26,126.35,139882.0,121.525,121.5924,121.4962,121.5828,139882.0
2020-12-07 14:40:00,126.34,126.36,126.3,126.35,99576.0,121.5732,121.5924,121.5347,121.5828,99576.0
2020-12-07 14:50:00,126.35,126.36,126.24,126.26,64025.0,121.5828,121.5924,121.4769,121.4962,64025.0
2020-12-07 15:00:00,126.27,126.28,126.16,126.2,106460.0,121.5058,121.5154,121.4,121.4384,106460.0
2020-12-07 15:10:00,126.2,126.3,126.13,126.3,94622.0,121.4384,121.5347,121.3711,121.5347,94622.0
2020-12-07 15:20:00,126.29,126.36,126.25,126.29,178546.0,121.525,121.5924,121.4866,121.525,178546.0
2020-12-07 15:30:00,126.29,126.32,126.2,126.25,126982.0,121.525,121.5539,121.4384,121.4866,126982.0
2020-12-07 15:40:00,126.24,126.25,125.89,125.94,205338.0,121.4769,121.4866,121.1401,121.1883,205338.0
2020-12-07 15:50:00,125.94,126.41,125.91,126.38,324811.0,121.1883,121.6405,121.1594,121.6117,324811.0
2020-12-08 09:30:00,126.28,126.51,126.0,126.05,267842.0,121.5154,121.7367,121.246,121.2941,267842.0
2020-12-08 09:40:00,126.05,126.21,125.85,125.92,146376.0,121.2941,121.4481,121.1016,121.169,146376.0
2020-12-08 09:50:00,125.92,126.15,125.86,126.15,76225.0,121.169,121.3903,121.1113,121.3903,76225.0
2020-12-08 10:00:00,126.14,126.37,126.04,126.29,129917.0,121.3807,121.602,121.2845,121.525,129917.0
2020-12-08 10:10:00,126.29,126.38,126.01,126.04,116323.0,121.525,121.6117,121.2556,121.2845,116323.0
2020-12-08 10:20:00,126.02,126.03,125.73,125.88,78301.0,121.2652,121.2749,120.9862,121.1305,78301.0
2020-12-08 10:30:00,125.9,126.08,125.85,126.03,78829.0,121.1498,121.323,121.1016,121.2749,78829.0
2020-12-08 10:40:00,126.04,126.23,126.02,126.2,58786.0,121.2845,121.4673,121.2652,121.4384,58786.0
2020-12-08 10:50:00,126.19,126.3,126.17,126.26,52655.0,121.4288,121.5347,121.4096,121.4962,52655.0
2020-12-08 11:00:00,126.24,126.29,126.13,126.21,62258.0,121.4769,121.525,121.3711,121.4481,62258.0
2020-12-08 11:10:00,126.2,126.31,126.11,126.27,91879.0,121.4384,121.5443,121.3518,121.5058,91879.0
2020-12-08 11:20:00,126.28,126.36,126.18,126.33,50230.0,121.5154,121.5924,121.4192,121.5635,50230.0
2020-12-08 11:30:00,126.33,126.47,126.29,126.41,45429.0,121.5635,121.6983,121.525,121.6405,45429.0
2020-12-08 11:40:00,126.41,126.47,126.35,126.39,48298.0,121.6405,121.6983,121.5828,121.6213,48298.0
2020-12-08 11:50:00,126.39,126.58,126.39,126.56,55444.0,121.6213,121.8041,121.6213,121.7849,55444.0
2020-12-08 12:00:00,126.56,126.68,126.55,126.55,44424.0,121.7849,121.9003,121.7752,121.7752,44424.0
2020-12-08 12:10:00,126.57,126.58,126.47,126.56,44579.0,121.7945,121.8041,121.6983,121.7849,44579.0
2020-12-08 12:20:00,126.55,126.63,126.51,126.62,40426.0,121.7752,121.8522,121.7367,121.8426,40426.0
2020-12-08 12:30:00,126.61,126.74,126.6,126.73,107228.0,121.833,121.9581,121.8233,121.9484,107228.0
2020-12-08 12:40:00,126.72,126.75,126.67,126.72,58937.0,121.9388,121.9677,121.8907,121.9388,58937.0
2020-12-08 12:50:00,126.71,126.82,126.68,126.78,52636.0,121.9292,122.035,121.9003,121.9966,52636.0
2020-12-08 13:00:00,126.78,126.96,126.74,126.93,50771.0,121.9966,122.1698,121.9581,122.1409,50771.0
2020-12-08 13:10:00,126.94,127.0,126.91,126.95,40776.0,122.1505,122.2083,122.1217,122.1601,40776.0
2020-12-08 13:20:00,126.95,127.02,126.91,126.99,126391.0,122.1601,122.2275,122.1217,122.1986,126391.0
2020-12-08 13:30:00,126.99,127.11,126.98,127.08,60729.0,122.1986,122.3141,122.189,122.2852,60729.0
2020-12-08 13:40:00,127.09,127.13,127.04,127.07,62780.0,122.2949,122.3334,122.2467,122.2756,62780.0
2020-12-08 13:50:00,127.08,127.13,126.99,127.06,78869.0,122.2852,122.3334,122.1986,122.266,78869.0
2020-12-08 14:00:00,127.05,127.08,126.96,126.97,64826.0,122.2564,122.2852,122.1698,122.1794,64826.0
2020-12-08 14:10:00,126.97,127.06,126.93,127.03,110800.0,122.1794,122.266,122.1409,122.2371,110800.0
2020-12-08 14:20:00,127.03,127.21,127.03,127.19,74177.0,122.2371,122.4103,122.2371,122.3911,74177.0
2020-12-08 14:30:00,127.2,127.21,127.08,127.09,61565.0,122.4007,122.4103,122.2852,122.2949,61565.0
2020-12-08 14:40:00,127.09,127.14,127.0,127.02,73517.0,122.2949,122.343,122.2083,122.2275,73517.0
2020-12-08 14:50:00,127.01,127.11,126.99,127.08,98582.0,122.2179,122.3141,122.1986,122.2852,98582.0
2020-12-08 15:00:00,127.09,127.11,127.03,127.07,53162.0,122.2949,122.3141,122.2371,122.2756,53162.0
2020-12-08 15:10:00,127.07,127.1,126.97,126.98,76981.0,122.2756,122.3045,122.1794,122.189,76981.0
2020-12-08 15:20:00,126.98,127.08,126.92,126.98,101972.0,122.189,122.2852,122.1313,122.189,101972.0
2020-12-08 15:30:00,126.97,127.04,126.9,126.9,124547.0,122.1794,122.2467,122.112,122.112,124547.0
2020-12-08 15:40:00,126.91,126.98,126.84,126.84,141053.0,122.1217,122.189,122.0543,122.0543,141053.0
2020-12-08 15:50:00,126.83,126.94,126.77,126.83,292542.0,122.0447,122.1505,121.9869,122.0447,292542.0
2020-12-09 09:30:00,126.73,126.78,126.28,126.56,371847.0,121.9484,121.9966,121.5154,121.7849,371847.0
2020-12-09 09:40:00,126.54,126.89,126.52,126.85,202042.0,121.7656,122.1024,121.7464,122.0639,202042.0
2020-12-09 09:50:00,126.85,127.11,126.76,127.03,178007.0,122.0639,122.3141,121.9773,122.2371,178007.0
2020-12-09 10:00:00,127.03,127.03,126.64,126.66,133660.0,122.2371,122.2371,121.8618,121.8811,133660.0
2020-12-09 10:10:00,126.64,126.66,126.21,126.66,211991.0,121.8618,121.8811,121.4481,121.8811,211991.0
2020-12-09 10:20:00,126.66,126.76,126.6,126.66,119612.0,121.8811,121.9773,121.8233,121.8811,119612.0
2020-12-09 10:30:00,126.66,126.78,126.44,126.45,90656.0,121.8811,121.9966,121.6694,121.679,90656.0
2020-12-09 10:40:00,126.44,126.78,126.41,126.77,87210.0,121.6694,121.9966,121.6405,121.9869,87210.0
2020-12-09 10:50:00,126.78,126.88,126.73,126.88,64766.0,121.9966,122.0928,121.9484,122.0928,64766.0
2020-12-09 11:00:00,126.86,126.88,126.48,126.74,106021.0,122.0735,122.0928,121.7079,121.9581,106021.0
2020-12-09 11:10:00,126.74,126.78,126.55,126.55,57140.0,121.9581,121.9966,121.7752,121.7752,57140.0
2020-12-09 11:20:00,126.54,126.75,126.51,126.72,113617.0,121.7656,121.9677,121.7367,121.9388,113617.0
2020-12-09 11:30:00,126.72,126.74,126.46,126.59,87364.0,121.9388,121.9581,121.6886,121.8137,87364.0
2020-12-09 11:40:00,126.59,126.6,126.35,126.41,72510.0,121.8137,121.8233,121.5828,121.6405,72510.0
2020-12-09 11:50:00,126.41,126.5,126.32,126.5,52158.0,121.6405,121.7271,121.5539,121.7271,52158.0
2020-12-09 12:00:00,126.48,126.5,126.22,126.32,64861.0,121.7079,121.7271,121.4577,121.5539,64861.0
2020-12-09 12:10:00,126.32,126.33,126.04,126.05,70295.0,121.5539,121.5635,121.2845,121.2941,70295.0
2020-12-09 12:20:00,126.04,126.16,125.93,126.14,59163.0,121.2845,121.4,121.1786,121.3807,59163.0
2020-12-09 12:30:00,126.13,126.13,125.71,125.72,110630.0,121.3711,121.3711,120.9669,120.9766,110630.0
2020-12-09 12:40:00,125.73,125.78,125.24,125.27,136713.0,120.9862,121.0343,120.5147,120.5435,136713.0
2020-12-09 12:50:00,125.25,125.63,125.1,125.59,140122.0,120.5243,120.8899,120.3799,120.8515,140122.0
2020-12-09 13:00:00,125.57,125.69,125.23,125.69,195803.0,120.8322,120.9477,120.505,120.9477,195803.0
2020-12-09 13:10:00,125.67,125.68,125.37,125.41,152743.0,120.9284,120.9381,120.6398,120.6782,152743.0
2020-12-09 13:20:00,125.41,125.49,124.98,125.1,143940.0,120.6782,120.7552,120.2645,120.3799,143940.0
2020-12-09 13:30:00,125.07,125.09,124.68,124.86,193919.0,120.3511,120.3703,119.9758,120.149,193919.0
2020-12-09 13:40:00,124.84,124.97,124.52,124.84,198232.0,120.1298,120.2548,119.8218,120.1298,198232.0
2020-12-09 13:50:00,124.83,124.87,124.34,124.37,262592.0,120.1201,120.1586,119.6486,119.6775,262592.0
2020-12-09 14:00:00,124.37,124.76,124.37,124.71,235529.0,119.6775,120.0528,119.6775,120.0047,235529.0
2020-12-09 14:10:00,124.67,124.76,124.44,124.66,109771.0,119.9662,120.0528,119.7448,119.9565,109771.0
2020-12-09 14:20:00,124.66,124.89,124.57,124.89,290645.0,119.9565,120.1779,119.8699,120.1779,290645.0
2020-12-09 14:30:00,124.87,124.87,124.53,124.58,493947.0,120.1586,120.1586,119.8315,119.8796,493947.0
2020-12-09 14:40:00,124.59,124.63,124.22,124.48,249444.0,119.8892,119.9277,119.5331,119.7833,249444.0
2020-12-09 14:50:00,124.46,124.59,124.29,124.55,147687.0,119.7641,119.8892,119.6005,119.8507,147687.0
2020-12-09 15:00:00,124.54,124.72,124.4,124.67,185143.0,119.8411,120.0143,119.7064,119.9662,185143.0
2020-12-09 15:10:00,124.67,124.75,124.34,124.4,182663.0,119.9662,120.0432,119.6486,119.7064,182663.0
2020-12-09 15:20:00,124.39,124.5,123.95,124.0,209865.0,119.6967,119.8026,119.2733,119.3214,209865.0
2020-12-09 15:30:00,123.99,124.27,123.96,124.23,437022.0,119.3118,119.5813,119.283,119.5428,437022.0
2020-12-09 15:40:00,124.23,124.61,124.21,124.37,400346.0,119.5428,119.9084,119.5235,119.6775,400346.0
2020-12-09 15:50:00,124.38,124.71,124.29,124.4,844124.0,119.6871,120.0047,119.6005,119.7064,844124.0
2020-12-10 09:30:00,123.62,124.12,123.33,124.12,376070.0,118.9558,119.4369,118.6767,119.4369,376070.0
2020-12-10 09:40:00,124.1,124.42,124.02,124.42,241838.0,119.4177,119.7256,119.3407,119.7256,241838.0
2020-12-10 09:50:00,124.43,124.73,124.42,124.63,151708.0,119.7352,120.0239,119.7256,119.9277,151708.0
2020-12-10 10:00:00,124.63,124.88,124.42,124.83,188706.0,119.9277,120.1682,119.7256,120.1201,188706.0
2020-12-10 10:10:00,124.84,124.91,124.61,124.84,135813.0,120.1298,120.1971,119.9084,120.1298,135813.0
2020-12-10 10:20:00,124.87,125.06,124.79,124.82,129669.0,120.1586,120.3415,120.0816,120.1105,129669.0
2020-12-10 10:30:00,124.82,125.05,124.62,125.02,149316.0,120.1105,120.3318,119.9181,120.303,149316.0
2020-12-10 10:40:00,125.02,125.04,124.73,124.85,93153.0,120.303,120.3222,120.0239,120.1394,93153.0
2020-12-10 10:50:00,124.85,125.08,124.84,125.03,127015.0,120.1394,120.3607,120.1298,120.3126,127015.0
2020-12-10 11:00:00,125.03,125.1,124.89,124.92,161467.0,120.3126,120.3799,120.1779,120.2067,161467.0
2020-12-10 11:10:00,124.9,125.1,124.72,125.01,83009.0,120.1875,120.3799,120.0143,120.2933,83009.0
2020-12-10 11:20:00,125.04,125.15,124.98,125.05,90006.0,120.3222,120.4281,120.2645,120.3318,90006.0
2020-12-10 11:30:00,125.05,125.1,124.9,124.93,51766.0,120.3318,120.3799,120.1875,120.2164,51766.0
2020-12-10 11:40:00,124.94,124.97,124.79,124.82,67967.0,120.226,120.2548,120.0816,120.1105,67967.0
2020-12-10 11:50:00,124.82,124.84,124.47,124.55,76514.0,120.1105,120.1298,119.7737,119.8507,76514.0
2020-12-10 12:00:00,124.55,124.8,124.48,124.78,203696.0,119.8507,120.0913,119.7833,120.072,203696.0
2020-12-10 12:10:00,124.77,124.79,124.59,124.63,163965.0,120.0624,120.0816,119.8892,119.9277,163965.0
2020-12-10 12:20:00,124.64,124.72,124.48,124.64,65336.0,119.9373,120.0143,119.7833,119.9373,65336.0
2020-12-10 12:30:00,124.63,124.8,124.59,124.59,47107.0,119.9277,120.0913,119.8892,119.8892,47107.0
2020-12-10 12:40:00,124.58,124.66,124.43,124.45,64231.0,119.8796,119.9565,119.7352,119.7545,64231.0
2020-12-10 12:50:00,124.44,124.47,124.32,124.39,94437.0,119.7448,119.7737,119.6294,119.6967,94437.0
2020-12-10 13:00:00,124.41,124.75,124.36,124.73,74283.0,119.716,120.0432,119.6679,120.0239,74283.0
2020-12-10 13:10:00,124.71,124.83,124.7,124.83,74923.0,120.0047,120.1201,119.995,120.1201,74923.0
2020-12-10 13:20:00,124.83,124.91,124.7,124.85,51518.0,120.1201,120.1971,119.995,120.1394,51518.0
2020-12-10 13:30:00,124.85,124.89,124.6,124.75,46438.0,120.1394,120.1779,119.8988,120.0432,46438.0
2020-12-10 13:40:00,124.72,124.75,124.57,124.65,38670.0,120.0143,120.0432,119.8699,119.9469,38670.0
2020-12-10 13:50:00,124.67,124.81,124.6,124.72,59668.0,119.9662,120.1009,119.8988,120.0143,59668.0
2020-12-10 14:00:00,124.73,124.79,124.61,124.7,34055.0,120.0239,120.0816,119.9084,119.995,34055.0
2020-12-10 14:10:00,124.7,124.72,124.41,124.46,43955.0,119.995,120.0143,119.716,119.7641,43955.0
2020-12-10 14:20:00,124.47,124.55,124.4,124.46,48628.0,119.7737,119.8507,119.7064,119.7641,48628.0
2020-12-10 14:30:00,124.45,124.63,124.44,124.59,67156.0,119.7545,119.9277,119.7448,119.8892,67156.0
2020-12-10 14:40:00,124.59,124.64,124.5,124.51,65458.0,119.8892,119.9373,119.8026,119.8122,65458.0
2020-12-10 14:50:00,124.51,124.58,124.26,124.3,75355.0,119.8122,119.8796,119.5716,119.6101,75355.0
2020-12-10 15:00:00,124.33,124.54,124.31,124.37,113471.0,119.639,119.8411,119.6198,119.6775,113471.0
2020-12-10 15:10:00,124.4,124.6,124.33,124.57,102579.0,119.7064,119.8988,119.639,119.8699,102579.0
2020-12-10 15:20:00,124.56,124.65,124.53,124.6,76492.0,119.8603,119.9469,119.8315,119.8988,76492.0
2020-12-10 15:30:00,124.62,124.84,124.61,124.81,136413.0,119.9181,120.1298,119.9084,120.1009,136413.0
2020-12-10 15:40:00,124.82,124.95,124.76,124.81,147112.0,120.1105,120.2356,120.0528,120.1009,147112.0
2020-12-10 15:50:00,124.82,124.93,124.53,124.56,332361.0,120.1105,120.2164,119.8315,119.8603,332361.0
2020-12-11 09:30:00,123.81,123.96,123.43,123.67,442498.0,119.1386,119.283,118.773,119.0039,442498.0
2020-12-11 09:40:00,123.69,123.7,123.12,123.45,358387.0,119.0231,119.0328,118.4747,118.7922,358387.0
2020-12-11 09:50:00,123.43,123.71,123.17,123.56,222461.0,118.773,119.0424,118.5228,118.898,222461.0
2020-12-11 10:00:00,123.55,123.86,123.54,123.8,416714.0,118.8884,119.1867,118.8788,119.129,416714.0
2020-12-11 10:10:00,123.78,124.13,123.78,124.08,191475.0,119.1097,119.4465,119.1097,119.3984,191475.0
2020-12-11 10:20:00,124.07,124.08,123.86,124.02,108767.0,119.3888,119.3984,119.1867,119.3407,108767.0
2020-12-11 10:30:00,124.02,124.02,123.72,123.8,70790.0,119.3407,119.3407,119.052,119.129,70790.0
2020-12-11 10:40:00,123.8,123.82,123.57,123.61,140639.0,119.129,119.1482,118.9077,118.9462,140639.0
2020-12-11 10:50:00,123.61,123.61,123.43,123.57,178547.0,118.9462,118.9462,118.773,118.9077,178547.0
2020-12-11 11:00:00,123.58,123.82,123.58,123.66,91728.0,118.9173,119.1482,118.9173,118.9943,91728.0
2020-12-11 11:10:00,123.66,123.7,123.57,123.61,68233.0,118.9943,119.0328,118.9077,118.9462,68233.0
2020-12-11 11:20:00,123.62,123.64,123.28,123.28,87389.0,118.9558,118.975,118.6286,118.6286,87389.0
2020-12-11 11:30:00,123.28,123.42,123.13,123.2,106784.0,118.6286,118.7633,118.4843,118.5516,106784.0
2020-12-11 11:40:00,123.2,123.28,122.99,123.22,100398.0,118.5516,118.6286,118.3496,118.5709,100398.0
2020-12-11 11:50:00,123.19,123.3,123.08,123.18,109672.0,118.542,118.6479,118.4362,118.5324,109672.0
2020-12-11 12:00:00,123.18,123.36,123.18,123.25,133266.0,118.5324,118.7056,118.5324,118.5997,133266.0
2020-12-11 12:10:00,123.25,123.28,123.04,123.07,155547.0,118.5997,118.6286,118.3977,118.4265,155547.0
2020-12-11 12:20:00,123.05,123.08,122.92,123.06,94190.0,118.4073,118.4362,118.2822,118.4169,94190.0
2020-12-11 12:30:00,123.04,123.04,122.9,122.97,81108.0,118.3977,118.3977,118.263,118.3303,81108.0
2020-12-11 12:40:00,122.95,123.15,122.95,123.12,151371.0,118.3111,118.5035,118.3111,118.4747,151371.0
2020-12-11 12:50:00,123.12,123.37,123.08,123.34,99770.0,118.4747,118.7152,118.4362,118.6864,99770.0
2020-12-11 13:00:00,123.34,123.43,123.31,123.36,73405.0,118.6864,118.773,118.6575,118.7056,73405.0
2020-12-11 13:10:00,123.36,123.59,123.35,123.45,78961.0,118.7056,118.9269,118.696,118.7922,78961.0
2020-12-11 13:20:00,123.45,123.47,123.3,123.44,72557.0,118.7922,118.8114,118.6479,118.7826,72557.0
2020-12-11 13:30:00,123.44,123.81,123.43,123.73,101590.0,118.7826,119.1386,118.773,119.0616,101590.0
2020-12-11 13:40:00,123.73,123.79,123.64,123.73,101069.0,119.0616,119.1194,118.975,119.0616,101069.0
2020-12-11 13:50:00,123.72,123.99,123.72,123.82,84374.0,119.052,119.3118,119.052,119.1482,84374.0
2020-12-11 14:00:00,123.83,123.95,123.72,123.88,68001.0,119.1579,119.2733,119.052,119.206,68001.0
2020-12-11 14:10:00,123.89,123.89,123.71,123.82,53835.0,119.2156,119.2156,119.0424,119.1482,53835.0
2020-12-11 14:20:00,123.81,123.85,123.67,123.75,72396.0,119.1386,119.1771,119.0039,119.0809,72396.0
2020-12-11 14:30:00,123.75,123.99,123.75,123.91,112391.0,119.0809,119.3118,119.0809,119.2348,112391.0
2020-12-11 14:40:00,123.9,124.01,123.85,123.94,84223.0,119.2252,119.3311,119.1771,119.2637,84223.0
2020-12-11 14:50:00,123.93,123.96,123.8,123.86,80671.0,119.2541,119.283,119.129,119.1867,80671.0
2020-12-11 15:00:00,123.84,123.93,123.76,123.84,102288.0,119.1675,119.2541,119.0905,119.1675,102288.0
2020-12-11 15:10:00,123.85,124.25,123.83,124.23,175203.0,119.1771,119.562,119.1579,119.5428,175203.0
2020-12-11 15:20:00,124.23,124.23,124.06,124.08,102641.0,119.5428,119.5428,119.3792,119.3984,102641.0
2020-12-11 15:30:00,124.07,124.2,124.02,124.14,150646.0,119.3888,119.5139,119.3407,119.4562,150646.0
2020-12-11 15:40:00,124.13,124.25,123.91,123.98,254177.0,119.4465,119.562,119.2348,119.3022,254177.0
2020-12-11 15:50:00,123.97,124.3,123.94,124.29,443902.0,119.2926,119.6101,119.2637,119.6005,443902.0
2020-12-14 09:30:00,124.64,125.35,124.63,125.31,319382.0,119.9373,120.6205,119.9277,120.582,319382.0
2020-12-14 09:40:00,125.31,125.4,125.18,125.36,254005.0,120.582,120.6686,120.4569,120.6301,254005.0
2020-12-14 09:50:00,125.36,125.6,125.28,125.6,222748.0,120.6301,120.8611,120.5532,120.8611,222748.0
2020-12-14 10:00:00,125.6,125.73,125.55,125.55,248755.0,120.8611,120.9862,120.813,120.813,248755.0
2020-12-14 10:10:00,125.56,125.82,125.48,125.7,212948.0,120.8226,121.0728,120.7456,120.9573,212948.0
2020-12-14 10:20:00,125.69,125.83,125.66,125.76,154339.0,120.9477,121.0824,120.9188,121.015,154339.0
2020-12-14 10:30:00,125.77,125.79,125.54,125.64,189127.0,121.0247,121.0439,120.8033,120.8996,189127.0
2020-12-14 10:40:00,125.65,125.72,125.4,125.46,231363.0,120.9092,120.9766,120.6686,120.7264,231363.0
2020-12-14 10:50:00,125.47,125.67,125.36,125.38,114825.0,120.736,120.9284,120.6301,120.6494,114825.0
2020-12-14 11:00:00,125.37,125.57,125.3,125.37,62618.0,120.6398,120.8322,120.5724,120.6398,62618.0
2020-12-14 11:10:00,125.37,125.86,125.36,125.84,65866.0,120.6398,121.1113,120.6301,121.092,65866.0
2020-12-14 11:20:00,125.87,125.87,125.61,125.62,48797.0,121.1209,121.1209,120.8707,120.8803,48797.0
2020-12-14 11:30:00,125.61,125.7,125.38,125.45,73330.0,120.8707,120.9573,120.6494,120.7167,73330.0
2020-12-14 11:40:00,125.43,125.6,125.4,125.58,42574.0,120.6975,120.8611,120.6686,120.8418,42574.0
2020-12-14 11:50:00,125.58,125.67,125.54,125.67,43539.0,120.8418,120.9284,120.8033,120.9284,43539.0
2020-12-14 12:00:00,125.67,125.68,125.49,125.52,40372.0,120.9284,120.9381,120.7552,120.7841,40372.0
2020-12-14 12:10:00,125.53,125.57,125.41,125.43,60989.0,120.7937,120.8322,120.6782,120.6975,60989.0
2020-12-14 12:20:00,125.44,125.55,125.37,125.45,60041.0,120.7071,120.813,120.6398,120.7167,60041.0
2020-12-14 12:30:00,125.45,125.49,125.35,125.37,58918.0,120.7167,120.7552,120.6205,120.6398,58918.0
2020-12-14 12:40:00,125.38,125.39,125.25,125.27,54629.0,120.6494,120.659,120.5243,120.5435,54629.0
2020-12-14 12:50:00,125.27,125.31,125.09,125.19,66009.0,120.5435,120.582,120.3703,120.4665,66009.0
2020-12-14 13:00:00,125.2,125.33,124.88,124.91,131728.0,120.4762,120.6013,120.1682,120.1971,131728.0
2020-12-14 13:10:00,124.9,125.21,124.89,125.2,86937.0,120.1875,120.4858,120.1779,120.4762,86937.0
2020-12-14 13:20:00,125.2,125.27,125.1,125.1,56049.0,120.4762,120.5435,120.3799,120.3799,56049.0
2020-12-14 13:30:00,125.11,125.33,125.09,125.28,58123.0,120.3896,120.6013,120.3703,120.5532,58123.0
2020-12-14 13:40:00,125.28,125.32,125.15,125.22,59296.0,120.5532,120.5916,120.4281,120.4954,59296.0
2020-12-14 13:50:00,125.23,125.44,125.23,125.35,50596.0,120.505,120.7071,120.505,120.6205,50596.0
2020-12-14 14:00:00,125.38,125.45,125.27,125.36,67501.0,120.6494,120.7167,120.5435,120.6301,67501.0
2020-12-14 14:10:00,125.38,125.4,125.21,125.38,56132.0,120.6494,120.6686,120.4858,120.6494,56132.0
2020-12-14 14:20:00,125.37,125.41,125.34,125.37,69740.0,120.6398,120.6782,120.6109,120.6398,69740.0
2020-12-14 14:30:00,125.37,125.37,124.95,125.0,105232.0,120.6398,120.6398,120.2356,120.2837,105232.0
2020-12-14 14:40:00,125.01,125.2,125.0,125.2,92436.0,120.2933,120.4762,120.2837,120.4762,92436.0
2020-12-14 14:50:00,125.2,125.42,125.15,125.36,110529.0,120.4762,120.6879,120.4281,120.6301,110529.0
2020-12-14 15:00:00,125.36,125.38,125.15,125.23,91553.0,120.6301,120.6494,120.4281,120.505,91553.0
2020-12-14 15:10:00,125.25,125.37,125.24,125.3,70147.0,120.5243,120.6398,120.5147,120.5724,70147.0
2020-12-14 15:20:00,125.31,125.42,125.28,125.29,121181.0,120.582,120.6879,120.5532,120.5628,121181.0
2020-12-14 15:30:00,125.28,125.29,124.95,125.0,172335.0,120.5532,120.5628,120.2356,120.2837,172335.0
2020-12-14 15:40:00,124.99,125.01,124.79,124.98,170425.0,120.2741,120.2933,120.0816,120.2645,170425.0
2020-12-14 15:50:00,124.99,125.08,124.6,124.78,530918.0,120.2741,120.3607,119.8988,120.072,530918.0
2020-12-15 09:30:00,126.1,126.31,125.89,126.3,159529.0,121.3422,121.5443,121.1401,121.5347,159529.0
2020-12-15 09:40:00,126.31,126.45,126.13,126.39,178128.0,121.5443,121.679,121.3711,121.6213,178128.0
2020-12-15 09:50:00,126.4,126.44,126.03,126.15,202964.0,121.6309,121.6694,121.2749,121.3903,202964.0
2020-12-15 10:00:00,126.16,126.33,126.03,126.08,112249.0,121.4,121.5635,121.2749,121.323,112249.0
2020-12-15 10:10:00,126.07,126.15,125.87,126.12,118807.0,121.3133,121.3903,121.1209,121.3615,118807.0
2020-12-15 10:20:00,126.13,126.17,125.87,125.93,78109.0,121.3711,121.4096,121.1209,121.1786,78109.0
2020-12-15 10:30:00,125.96,126.05,125.73,125.75,105383.0,121.2075,121.2941,120.9862,121.0054,105383.0
2020-12-15 10:40:00,125.75,125.95,125.69,125.93,60829.0,121.0054,121.1979,120.9477,121.1786,60829.0
2020-12-15 10:50:00,125.91,126.01,125.77,125.86,96723.0,121.1594,121.2556,121.0247,121.1113,96723.0
2020-12-15 11:00:00,125.86,125.86,125.29,125.45,115647.0,121.1113,121.1113,120.5628,120.7167,115647.0
2020-12-15 11:10:00,125.42,125.62,125.38,125.62,153007.0,120.6879,120.8803,120.6494,120.8803,153007.0
2020-12-15 11:20:00,125.62,125.65,125.47,125.63,117823.0,120.8803,120.9092,120.736,120.8899,117823.0
2020-12-15 11:30:00,125.62,125.77,125.56,125.75,71152.0,120.8803,121.0247,120.8226,121.0054,71152.0
2020-12-15 11:40:00,125.75,125.85,125.56,125.57,45161.0,121.0054,121.1016,120.8226,120.8322,45161.0
2020-12-15 11:50:00,125.55,125.73,125.49,125.73,65475.0,120.813,120.9862,120.7552,120.9862,65475.0
2020-12-15 12:00:00,125.74,125.88,125.73,125.84,36748.0,120.9958,121.1305,120.9862,121.092,36748.0
2020-12-15 12:10:00,125.84,125.94,125.83,125.93,32344.0,121.092,121.1883,121.0824,121.1786,32344.0
2020-12-15 12:20:00,125.94,126.04,125.92,126.03,39404.0,121.1883,121.2845,121.169,121.2749,39404.0
2020-12-15 12:30:00,126.04,126.17,125.99,126.14,52361.0,121.2845,121.4096,121.2364,121.3807,52361.0
2020-12-15 12:40:00,126.16,126.23,126.09,126.15,64698.0,121.4,121.4673,121.3326,121.3903,64698.0
2020-12-15 12:50:00,126.15,126.28,126.11,126.22,53516.0,121.3903,121.5154,121.3518,121.4577,53516.0
2020-12-15 13:00:00,126.2,126.41,126.13,126.4,49884.0,121.4384,121.6405,121.3711,121.6309,49884.0
2020-12-15 13:10:00,126.42,126.42,126.29,126.36,35896.0,121.6501,121.6501,121.525,121.5924,35896.0
2020-12-15 13:20:00,126.35,126.35,126.24,126.26,50675.0,121.5828,121.5828,121.4769,121.4962,50675.0
2020-12-15 13:30:00,126.27,126.35,126.26,126.35,96708.0,121.5058,121.5828,121.4962,121.5828,96708.0
2020-12-15 13:40:00,126.34,126.34,126.22,126.28,46784.0,121.5732,121.5732,121.4577,121.5154,46784.0
2020-12-15 13:50:00,126.28,126.33,126.22,126.3,76180.0,121.5154,121.5635,121.4577,121.5347,76180.0
2020-12-15 14:00:00,126.3,126.31,126.15,126.27,62071.0,121.5347,121.5443,121.3903,121.5058,62071.0
2020-12-15 14:10:00,126.28,126.44,126.22,126.42,92616.0,121.5154,121.6694,121.4577,121.6501,92616.0
2020-12-15 14:20:00,126.43,126.49,126.37,126.41,106033.0,121.6598,121.7175,121.602,121.6405,106033.0
2020-12-15 14:30:00,126.44,126.52,126.43,126.5,66073.0,121.6694,121.7464,121.6598,121.7271,66073.0
2020-12-15 14:40:00,126.5,126.54,126.48,126.52,55380.0,121.7271,121.7656,121.7079,121.7464,55380.0
2020-12-15 14:50:00,126.51,126.52,126.44,126.5,63627.0,121.7367,121.7464,121.6694,121.7271,63627.0
2020-12-15 15:00:00,126.5,126.63,126.45,126.5,94548.0,121.7271,121.8522,121.679,121.7271,94548.0
2020-12-15 15:10:00,126.52,126.62,126.47,126.58,100627.0,121.7464,121.8426,121.6983,121.8041,100627.0
2020-12-15 15:20:00,126.57,126.71,126.54,126.61,71804.0,121.7945,121.9292,121.7656,121.833,71804.0
2020-12-15 15:30:00,126.61,126.61,126.45,126.53,94601.0,121.833,121.833,121.679,121.756,94601.0
2020-12-15 15:40:00,126.52,126.67,126.49,126.64,109779.0,121.7464,121.8907,121.7175,121.8618,109779.0
2020-12-15 15:50:00,126.64,126.8,126.54,126.79,312943.0,121.8618,122.0158,121.7656,122.0062,312943.0
2020-12-16 09:30:00,126.97,127.09,126.58,126.73,185927.0,122.1794,122.2949,121.8041,121.9484,185927.0
2020-12-16 09:40:00,126.73,126.88,126.59,126.87,125589.0,121.9484,122.0928,121.8137,122.0832,125589.0
2020-12-16 09:50:00,126.89,127.05,126.85,126.86,170501.0,122.1024,122.2564,122.0639,122.0735,170501.0
2020-12-16 10:00:00,126.87,127.1,126.83,127.09,113707.0,122.0832,122.3045,122.0447,122.2949,113707.0
2020-12-16 10:10:00,127.1,127.15,126.76,126.86,99843.0,122.3045,122.3526,121.9773,122.0735,99843.0
2020-12-16 10:20:00,126.84,127.09,126.75,127.08,100494.0,122.0543,122.2949,121.9677,122.2852,100494.0
2020-12-16 10:30:00,127.09,127.29,127.05,127.22,52775.0,122.2949,122.4873,122.2564,122.42,52775.0
2020-12-16 10:40:00,127.22,127.33,127.18,127.23,110729.0,122.42,122.5258,122.3815,122.4296,110729.0
2020-12-16 10:50:00,127.24,127.31,127.11,127.15,71075.0,122.4392,122.5066,122.3141,122.3526,71075.0
2020-12-16 11:00:00,127.16,127.37,127.13,127.25,53190.0,122.3622,122.5643,122.3334,122.4488,53190.0
2020-12-16 11:10:00,127.25,127.33,127.05,127.11,336624.0,122.4488,122.5258,122.2564,122.3141,336624.0
2020-12-16 11:20:00,127.11,127.33,127.07,127.32,67805.0,122.3141,122.5258,122.2756,122.5162,67805.0
2020-12-16 11:30:00,127.32,127.53,127.31,127.5,66886.0,122.5162,122.7183,122.5066,122.6894,66886.0
2020-12-16 11:40:00,127.53,127.58,127.48,127.57,48125.0,122.7183,122.7664,122.6701,122.7568,48125.0
2020-12-16 11:50:00,127.58,127.69,127.58,127.67,62403.0,122.7664,122.8722,122.7664,122.853,62403.0
2020-12-16 12:00:00,127.67,127.74,127.59,127.69,80183.0,122.853,122.9203,122.776,122.8722,80183.0
2020-12-16 12:10:00,127.69,127.7,127.58,127.66,53124.0,122.8722,122.8818,122.7664,122.8434,53124.0
2020-12-16 12:20:00,127.65,127.66,127.48,127.58,53409.0,122.8337,122.8434,122.6701,122.7664,53409.0
2020-12-16 12:30:00,127.56,127.56,127.47,127.52,121998.0,122.7471,122.7471,122.6605,122.7086,121998.0
2020-12-16 12:40:00,127.51,127.66,127.45,127.54,63223.0,122.699,122.8434,122.6413,122.7279,63223.0
2020-12-16 12:50:00,127.54,127.66,127.42,127.65,57085.0,122.7279,122.8434,122.6124,122.8337,57085.0
2020-12-16 13:00:00,127.64,127.64,127.42,127.43,35196.0,122.8241,122.8241,122.6124,122.622,35196.0
2020-12-16 13:10:00,127.41,127.57,127.41,127.55,68386.0,122.6028,122.7568,122.6028,122.7375,68386.0
2020-12-16 13:20:00,127.54,127.59,127.45,127.48,35189.0,122.7279,122.776,122.6413,122.6701,35189.0
2020-12-16 13:30:00,127.47,127.7,127.46,127.67,38898.0,122.6605,122.8818,122.6509,122.853,38898.0
2020-12-16 13:40:00,127.67,127.72,127.64,127.66,39505.0,122.853,122.9011,122.8241,122.8434,39505.0
2020-12-16 13:50:00,127.68,127.71,127.62,127.65,45948.0,122.8626,122.8915,122.8049,122.8337,45948.0
2020-12-16 14:00:00,127.65,127.75,127.29,127.35,87037.0,122.8337,122.93,122.4873,122.5451,87037.0
2020-12-16 14:10:00,127.34,127.37,127.24,127.32,66167.0,122.5354,122.5643,122.4392,122.5162,66167.0
2020-12-16 14:20:00,127.33,127.46,127.3,127.4,48689.0,122.5258,122.6509,122.4969,122.5932,48689.0
2020-12-16 14:30:00,127.41,127.85,127.41,127.82,98145.0,122.6028,123.0262,122.6028,122.9973,98145.0
2020-12-16 14:40:00,127.81,127.93,127.78,127.92,161748.0,122.9877,123.1032,122.9588,123.0935,161748.0
2020-12-16 14:50:00,127.92,127.95,127.85,127.93,131564.0,123.0935,123.1224,123.0262,123.1032,131564.0
2020-12-16 15:00:00,127.92,127.94,127.81,127.85,123704.0,123.0935,123.1128,122.9877,123.0262,123704.0
2020-12-16 15:10:00,127.86,127.93,127.78,127.91,107562.0,123.0358,123.1032,122.9588,123.0839,107562.0
2020-12-16 15:20:00,127.9,128.03,127.9,127.99,117146.0,123.0743,123.1994,123.0743,123.1609,117146.0
2020-12-16 15:30:00,128.0,128.13,127.97,128.08,165806.0,123.1705,123.2956,123.1417,123.2475,165806.0
2020-12-16 15:40:00,128.09,128.14,127.95,127.98,178428.0,123.2571,123.3052,123.1224,123.1513,178428.0
2020-12-16 15:50:00,127.99,127.99,127.64,127.7,582466.0,123.1609,123.1609,122.8241,122.8818,582466.0
2020-12-17 09:30:00,128.62,128.98,128.56,128.95,351746.0,123.7671,124.1136,123.7094,124.0847,351746.0
2020-12-17 09:40:00,128.94,128.94,128.61,128.8,130392.0,124.0751,124.0751,123.7575,123.9403,130392.0
2020-12-17 09:50:00,128.78,128.79,128.46,128.6,145294.0,123.9211,123.9307,123.6132,123.7479,145294.0
2020-12-17 10:00:00,128.61,128.64,128.28,128.37,229247.0,123.7575,123.7864,123.44,123.5266,229247.0
2020-12-17 10:10:00,128.38,128.5,128.27,128.47,215189.0,123.5362,123.6517,123.4303,123.6228,215189.0
2020-12-17 10:20:00,128.47,128.63,128.4,128.62,194608.0,123.6228,123.7768,123.5554,123.7671,194608.0
2020-12-17 10:30:00,128.62,128.67,128.52,128.62,70991.0,123.7671,123.8152,123.6709,123.7671,70991.0
2020-12-17 10:40:00,128.62,128.65,128.41,128.59,71643.0,123.7671,123.796,123.5651,123.7383,71643.0
2020-12-17 10:50:00,128.56,128.62,128.34,128.37,87176.0,123.7094,123.7671,123.4977,123.5266,87176.0
2020-12-17 11:00:00,128.35,128.54,128.35,128.52,71673.0,123.5073,123.6902,123.5073,123.6709,71673.0
2020-12-17 11:10:00,128.52,128.58,128.45,128.5,58563.0,123.6709,123.7286,123.6035,123.6517,58563.0
2020-12-17 11:20:00,128.5,128.58,128.42,128.53,39767.0,123.6517,123.7286,123.5747,123.6805,39767.0
2020-12-17 11:30:00,128.52,128.54,128.37,128.4,65515.0,123.6709,123.6902,123.5266,123.5554,65515.0
2020-12-17 11:40:00,128.4,128.44,128.28,128.3,45758.0,123.5554,123.5939,123.44,123.4592,45758.0
2020-12-17 11:50:00,128.28,128.36,128.09,128.36,75988.0,123.44,123.5169,123.2571,123.5169,75988.0
2020-12-17 12:00:00,128.37,128.43,128.35,128.36,34442.0,123.5266,123.5843,123.5073,123.5169,34442.0
2020-12-17 12:10:00,128.38,128.38,128.21,128.27,49765.0,123.5362,123.5362,123.3726,123.4303,49765.0
2020-12-17 12:20:00,128.28,128.42,128.26,128.39,62633.0,123.44,123.5747,123.4207,123.5458,62633.0
2020-12-17 12:30:00,128.38,128.39,128.28,128.33,27781.0,123.5362,123.5458,123.44,123.4881,27781.0
2020-12-17 12:40:00,128.34,128.53,128.32,128.52,40341.0,123.4977,123.6805,123.4785,123.6709,40341.0
2020-12-17 12:50:00,128.53,128.56,128.47,128.52,45716.0,123.6805,123.7094,123.6228,123.6709,45716.0
2020-12-17 13:00:00,128.52,128.63,128.49,128.61,23177.0,123.6709,123.7768,123.642,123.7575,23177.0
2020-12-17 13:10:00,128.61,128.63,128.49,128.52,57231.0,123.7575,123.7768,123.642,123.6709,57231.0
2020-12-17 13:20:00,128.52,128.61,128.52,128.54,36979.0,123.6709,123.7575,123.6709,123.6902,36979.0
2020-12-17 13:30:00,128.55,128.56,128.44,128.5,31496.0,123.6998,123.7094,123.5939,123.6517,31496.0
2020-12-17 13:40:00,128.51,128.59,128.48,128.59,22857.0,123.6613,123.7383,123.6324,123.7383,22857.0
2020-12-17 13:50:00,128.6,128.65,128.55,128.61,42519.0,123.7479,123.796,123.6998,123.7575,42519.0
2020-12-17 14:00:00,128.61,128.62,128.52,128.56,53573.0,123.7575,123.7671,123.6709,123.7094,53573.0
2020-12-17 14:10:00,128.56,128.6,128.52,128.57,42434.0,123.7094,123.7479,123.6709,123.719,42434.0
2020-12-17 14:20:00,128.57,128.57,128.44,128.45,68446.0,123.719,123.719,123.5939,123.6035,68446.0
2020-12-17 14:30:00,128.46,128.53,128.36,128.44,67329.0,123.6132,123.6805,123.5169,123.5939,67329.0
2020-12-17 14:40:00,128.43,128.53,128.39,128.49,41009.0,123.5843,123.6805,123.5458,123.642,41009.0
2020-12-17 14:50:00,128.5,128.55,128.46,128.49,37818.0,123.6517,123.6998,123.6132,123.642,37818.0
2020-12-17 15:00:00,128.49,128.51,128.3,128.36,72455.0,123.642,123.6613,123.4592,123.5169,72455.0
2020-12-17 15:10:00,128.37,128.47,128.34,128.42,184789.0,123.5266,123.6228,123.4977,123.5747,184789.0
2020-12-17 15:20:00,128.43,128.49,128.36,128.36,555484.0,123.5843,123.642,123.5169,123.5169,555484.0
2020-12-17 15:30:00,128.37,128.48,128.24,128.45,538417.0,123.5266,123.6324,123.4015,123.6035,538417.0
2020-12-17 15:40:00,128.45,128.53,128.43,128.49,412275.0,123.6035,123.6805,123.5843,123.642,412275.0
2020-12-17 15:50:00,128.49,128.7,128.48,128.66,484932.0,123.642,123.8441,123.6324,123.8056,484932.0
2020-12-18 09:30:00,128.86,128.91,128.4,128.58,336206.0,123.9981,124.0462,123.5554,123.7286,336206.0
2020-12-18 09:40:00,128.59,128.62,128.19,128.24,194347.0,123.7383,123.7671,123.3534,123.4015,194347.0
2020-12-18 09:50:00,128.24,128.36,128.09,128.24,137528.0,123.4015,123.5169,123.2571,123.4015,137528.0
2020-12-18 10:00:00,128.21,128.21,127.83,128.03,261291.0,123.3726,123.3726,123.0069,123.1994,261291.0
2020-12-18 10:10:00,128.03,128.28,127.97,128.25,143697.0,123.1994,123.44,123.1417,123.4111,143697.0
2020-12-18 10:20:00,128.25,128.29,128.01,128.11,125002.0,123.4111,123.4496,123.1801,123.2764,125002.0
2020-12-18 10:30:00,128.11,128.2,127.98,128.1,93469.0,123.2764,123.363,123.1513,123.2668,93469.0
2020-12-18 10:40:00,128.08,128.22,128.06,128.16,96153.0,123.2475,123.3822,123.2283,123.3245,96153.0
2020-12-18 10:50:00,128.18,128.35,128.06,128.27,100129.0,123.3437,123.5073,123.2283,123.4303,100129.0
2020-12-18 11:00:00,128.28,128.4,128.15,128.28,45420.0,123.44,123.5554,123.3149,123.44,45420.0
2020-12-18 11:10:00,128.28,128.29,127.78,127.92,117563.0,123.44,123.4496,122.9588,123.0935,117563.0
2020-12-18 11:20:00,127.94,128.14,127.88,128.06,77997.0,123.1128,123.3052,123.0551,123.2283,77997.0
2020-12-18 11:30:00,128.05,128.11,127.99,128.11,57355.0,123.2186,123.2764,123.1609,123.2764,57355.0
2020-12-18 11:40:00,128.08,128.24,128.03,128.17,47465.0,123.2475,123.4015,123.1994,123.3341,47465.0
2020-12-18 11:50:00,128.18,128.23,128.1,128.13,78568.0,123.3437,123.3918,123.2668,123.2956,78568.0
2020-12-18 12:00:00,128.13,128.23,128.04,128.22,39933.0,123.2956,123.3918,123.209,123.3822,39933.0
2020-12-18 12:10:00,128.22,128.44,128.2,128.41,275121.0,123.3822,123.5939,123.363,123.5651,275121.0
2020-12-18 12:20:00,128.41,128.45,128.36,128.44,50469.0,123.5651,123.6035,123.5169,123.5939,50469.0
2020-12-18 12:30:00,128.43,128.53,128.37,128.53,79986.0,123.5843,123.6805,123.5266,123.6805,79986.0
2020-12-18 12:40:00,128.53,128.55,128.41,128.41,64334.0,123.6805,123.6998,123.5651,123.5651,64334.0
2020-12-18 12:50:00,128.43,128.45,128.33,128.38,78499.0,123.5843,123.6035,123.4881,123.5362,78499.0
2020-12-18 13:00:00,128.38,128.4,128.32,128.34,50241.0,123.5362,123.5554,123.4785,123.4977,50241.0
2020-12-18 13:10:00,128.36,128.38,128.27,128.28,64633.0,123.5169,123.5362,123.4303,123.44,64633.0
2020-12-18 13:20:00,128.28,128.29,128.12,128.21,48017.0,123.44,123.4496,123.286,123.3726,48017.0
2020-12-18 13:30:00,128.21,128.21,127.96,127.96,67626.0,123.3726,123.3726,123.132,123.132,67626.0
2020-12-18 13:40:00,127.95,128.13,127.95,128.07,93735.0,123.1224,123.2956,123.1224,123.2379,93735.0
2020-12-18 13:50:00,128.08,128.11,128.03,128.1,115939.0,123.2475,123.2764,123.1994,123.2668,115939.0
2020-12-18 14:00:00,128.1,128.11,127.91,128.01,99925.0,123.2668,123.2764,123.0839,123.1801,99925.0
2020-12-18 14:10:00,128.01,128.03,127.81,127.85,86002.0,123.1801,123.1994,122.9877,123.0262,86002.0
2020-12-18 14:20:00,127.86,127.95,127.85,127.91,60896.0,123.0358,123.1224,123.0262,123.0839,60896.0
2020-12-18 14:30:00,127.9,128.09,127.89,127.99,90223.0,123.0743,123.2571,123.0647,123.1609,90223.0
2020-12-18 14:40:00,128.0,128.03,127.91,127.96,94166.0,123.1705,123.1994,123.0839,123.132,94166.0
2020-12-18 14:50:00,127.97,127.97,127.58,127.7,96082.0,123.1417,123.1417,122.7664,122.8818,96082.0
2020-12-18 15:00:00,127.71,127.78,127.61,127.7,133597.0,122.8915,122.9588,122.7952,122.8818,133597.0
2020-12-18 15:10:00,127.7,127.81,127.61,127.72,169178.0,122.8818,122.9877,122.7952,122.9011,169178.0
2020-12-18 15:20:00,127.72,127.73,127.44,127.53,254302.0,122.9011,122.9107,122.6317,122.7183,254302.0
2020-12-18 15:30:00,127.53,127.77,127.43,127.55,350676.0,122.7183,122.9492,122.622,122.7375,350676.0
2020-12-18 15:40:00,127.54,127.81,127.47,127.74,405147.0,122.7279,122.9877,122.6605,122.9203,405147.0
2020-12-18 15:50:00,127.74,128.49,127.6,128.21,2236691.0,122.9203,123.642,122.7856,123.3726,2236691.0
2020-12-21 09:30:00,126.36,127.22,126.27,127.1,500322.0,121.875,122.7044,121.7882,122.5887,500322.0
2020-12-21 09:40:00,127.09,127.13,126.34,126.4,701940.0,122.5791,122.6176,121.8557,121.9136,701940.0
2020-12-21 09:50:00,126.39,126.75,126.31,126.57,391504.0,121.9039,122.2511,121.8267,122.0775,391504.0
2020-12-21 10:00:00,126.57,126.7,125.72,125.86,373719.0,122.0775,122.2029,121.2577,121.3927,373719.0
2020-12-21 10:10:00,125.86,126.0,125.47,125.5,218105.0,121.3927,121.5277,121.0166,121.0455,218105.0
2020-12-21 10:20:00,125.5,125.74,125.31,125.66,167266.0,121.0455,121.277,120.8622,121.1998,167266.0
2020-12-21 10:30:00,125.62,125.71,125.2,125.47,242495.0,121.1612,121.248,120.7561,121.0166,242495.0
2020-12-21 10:40:00,125.46,125.55,125.2,125.39,169170.0,121.0069,121.0937,120.7561,120.9394,169170.0
2020-12-21 10:50:00,125.39,125.74,125.31,125.63,111847.0,120.9394,121.277,120.8622,121.1709,111847.0
2020-12-21 11:00:00,125.63,125.91,125.59,125.82,102537.0,121.1709,121.4409,121.1323,121.3541,102537.0
2020-12-21 11:10:00,125.81,125.97,125.71,125.86,99861.0,121.3445,121.4988,121.248,121.3927,99861.0
2020-12-21 11:20:00,125.85,126.25,125.84,126.22,158808.0,121.3831,121.7689,121.3734,121.7399,158808.0
2020-12-21 11:30:00,126.22,126.53,126.22,126.46,151782.0,121.7399,122.0389,121.7399,121.9714,151782.0
2020-12-21 11:40:00,126.48,126.67,126.48,126.64,77638.0,121.9907,122.174,121.9907,122.145,77638.0
2020-12-21 11:50:00,126.65,126.71,126.5,126.53,59331.0,122.1547,122.2125,122.01,122.0389,59331.0
2020-12-21 12:00:00,126.55,126.79,126.53,126.76,77823.0,122.0582,122.2897,122.0389,122.2608,77823.0
2020-12-21 12:10:00,126.77,126.82,126.63,126.63,56344.0,122.2704,122.3186,122.1354,122.1354,56344.0
2020-12-21 12:20:00,126.64,127.06,126.64,127.05,52464.0,122.145,122.5501,122.145,122.5405,52464.0
2020-12-21 12:30:00,127.04,127.24,127.04,127.2,41301.0,122.5308,122.7237,122.5308,122.6852,41301.0
2020-12-21 12:40:00,127.19,127.33,127.11,127.29,316047.0,122.6755,122.8105,122.5983,122.772,316047.0
2020-12-21 12:50:00,127.29,127.55,127.29,127.5,371256.0,122.772,123.0227,122.772,122.9745,371256.0
2020-12-21 13:00:00,127.5,127.58,127.38,127.57,99355.0,122.9745,123.0517,122.8588,123.042,99355.0
2020-12-21 13:10:00,127.56,127.73,127.53,127.71,78706.0,123.0324,123.1963,123.0034,123.1771,78706.0
2020-12-21 13:20:00,127.73,127.78,127.62,127.75,114133.0,123.1963,123.2446,123.0902,123.2156,114133.0
2020-12-21 13:30:00,127.75,127.91,127.74,127.91,100565.0,123.2156,123.37,123.206,123.37,100565.0
2020-12-21 13:40:00,127.9,128.02,127.79,127.9,138680.0,123.3603,123.4761,123.2542,123.3603,138680.0
2020-12-21 13:50:00,127.92,128.14,127.92,127.98,84574.0,123.3796,123.5918,123.3796,123.4375,84574.0
2020-12-21 14:00:00,127.98,128.0,127.76,127.76,115193.0,123.4375,123.4568,123.2253,123.2253,115193.0
2020-12-21 14:10:00,127.77,127.91,127.7,127.86,82647.0,123.2349,123.37,123.1674,123.3217,82647.0
2020-12-21 14:20:00,127.85,127.94,127.74,127.91,55781.0,123.3121,123.3989,123.206,123.37,55781.0
2020-12-21 14:30:00,127.91,128.08,127.83,127.88,140582.0,123.37,123.5339,123.2928,123.341,140582.0
2020-12-21 14:40:00,127.9,127.93,127.8,127.84,88222.0,123.3603,123.3892,123.2639,123.3024,88222.0
2020-12-21 14:50:00,127.84,127.92,127.74,127.78,46215.0,123.3024,123.3796,123.206,123.2446,46215.0
2020-12-21 15:00:00,127.79,127.84,127.54,127.56,159903.0,123.2542,123.3024,123.0131,123.0324,159903.0
2020-12-21 15:10:00,127.56,127.66,127.51,127.6,115765.0,123.0324,123.1288,122.9842,123.071,115765.0
2020-12-21 15:20:00,127.6,127.68,127.57,127.6,79672.0,123.071,123.1481,123.042,123.071,79672.0
2020-12-21 15:30:00,127.6,127.8,127.32,127.8,221168.0,123.071,123.2639,122.8009,123.2639,221168.0
2020-12-21 15:40:00,127.8,127.84,127.62,127.71,240928.0,123.2639,123.3024,123.0902,123.1771,240928.0
2020-12-21 15:50:00,127.71,128.13,127.46,128.05,438544.0,123.1771,123.5821,122.9359,123.505,438544.0
2020-12-22 09:30:00,128.79,128.93,128.39,128.88,296522.0,124.2187,124.3538,123.8329,124.3055,296522.0
2020-12-22 09:40:00,128.88,129.45,128.81,129.44,282879.0,124.3055,124.8553,124.238,124.8456,282879.0
2020-12-22 09:50:00,129.45,129.77,129.4,129.71,141151.0,124.8553,125.1639,124.8071,125.1061,141151.0
2020-12-22 10:00:00,129.7,129.71,129.21,129.66,136753.0,125.0964,125.1061,124.6238,125.0578,136753.0
2020-12-22 10:10:00,129.65,129.65,129.04,129.23,126181.0,125.0482,125.0482,124.4598,124.6431,126181.0
2020-12-22 10:20:00,129.22,129.35,129.07,129.29,104031.0,124.6335,124.7588,124.4888,124.701,104031.0
2020-12-22 10:30:00,129.28,129.52,129.22,129.47,70528.0,124.6913,124.9228,124.6335,124.8746,70528.0
2020-12-22 10:40:00,129.48,129.53,129.05,129.05,87361.0,124.8842,124.9325,124.4695,124.4695,87361.0
2020-12-22 10:50:00,129.05,129.33,129.02,129.32,64243.0,124.4695,124.7396,124.4406,124.7299,64243.0
2020-12-22 11:00:00,129.32,129.32,128.82,129.11,62052.0,124.7299,124.7299,124.2477,124.5274,62052.0
2020-12-22 11:10:00,129.12,129.26,128.93,129.25,113381.0,124.537,124.672,124.3538,124.6624,113381.0
2020-12-22 11:20:00,129.25,129.29,129.03,129.13,65450.0,124.6624,124.701,124.4502,124.5467,65450.0
2020-12-22 11:30:00,129.15,129.15,128.26,128.6,171257.0,124.5659,124.5659,123.7075,124.0355,171257.0
2020-12-22 11:40:00,128.61,128.67,128.2,128.56,156952.0,124.0451,124.103,123.6497,123.9969,156952.0
2020-12-22 11:50:00,128.55,128.86,128.44,128.86,92739.0,123.9872,124.2862,123.8811,124.2862,92739.0
2020-12-22 12:00:00,128.84,128.95,128.79,128.81,74633.0,124.2669,124.373,124.2187,124.238,74633.0
2020-12-22 12:10:00,128.81,129.14,128.73,129.02,83419.0,124.238,124.5563,124.1608,124.4406,83419.0
2020-12-22 12:20:00,129.02,129.15,128.94,128.94,49980.0,124.4406,124.5659,124.3634,124.3634,49980.0
2020-12-22 12:30:00,128.96,129.1,128.95,129.08,69799.0,124.3827,124.5177,124.373,124.4984,69799.0
2020-12-22 12:40:00,129.08,129.27,129.06,129.18,56759.0,124.4984,124.6817,124.4791,124.5949,56759.0
2020-12-22 12:50:00,129.18,129.24,129.1,129.21,31308.0,124.5949,124.6527,124.5177,124.6238,31308.0
2020-12-22 13:00:00,129.23,129.39,129.22,129.26,39648.0,124.6431,124.7974,124.6335,124.672,39648.0
2020-12-22 13:10:00,129.25,129.48,129.24,129.43,31417.0,124.6624,124.8842,124.6527,124.836,31417.0
2020-12-22 13:20:00,129.44,129.5,129.4,129.45,51766.0,124.8456,124.9035,124.8071,124.8553,51766.0
2020-12-22 13:30:00,129.45,129.67,129.43,129.67,80170.0,124.8553,125.0675,124.836,125.0675,80170.0
2020-12-22 13:40:00,129.67,129.67,129.45,129.51,55953.0,125.0675,125.0675,124.8553,124.9132,55953.0
2020-12-22 13:50:00,129.52,129.62,129.44,129.48,52549.0,124.9228,125.0193,124.8456,124.8842,52549.0
2020-12-22 14:00:00,129.5,129.59,129.39,129.42,56972.0,124.9035,124.9903,124.7974,124.8264,56972.0
2020-12-22 14:10:00,129.42,129.47,129.34,129.43,50668.0,124.8264,124.8746,124.7492,124.836,50668.0
2020-12-22 14:20:00,129.43,129.47,129.35,129.45,55436.0,124.836,124.8746,124.7588,124.8553,55436.0
2020-12-22 14:30:00,129.45,129.45,129.13,129.13,137063.0,124.8553,124.8553,124.5467,124.5467,137063.0
2020-12-22 14:40:00,129.13,129.22,129.05,129.22,100566.0,124.5467,124.6335,124.4695,124.6335,100566.0
2020-12-22 14:50:00,129.21,129.26,129.06,129.11,94157.0,124.6238,124.672,124.4791,124.5274,94157.0
2020-12-22 15:00:00,129.12,129.22,129.01,129.02,87961.0,124.537,124.6335,124.4309,124.4406,87961.0
2020-12-22 15:10:00,129.01,129.21,128.96,129.15,97823.0,124.4309,124.6238,124.3827,124.5659,97823.0
2020-12-22 15:20:00,129.14,129.22,128.97,129.0,127327.0,124.5563,124.6335,124.3923,124.4213,127327.0
2020-12-22 15:30:00,129.0,129.04,128.89,128.91,250084.0,124.4213,124.4598,124.3152,124.3345,250084.0
2020-12-22 15:40:00,128.91,129.14,128.81,128.98,293240.0,124.3345,124.5563,124.238,124.402,293240.0
2020-12-22 15:50:00,128.97,129.2,128.91,129.16,993329.0,124.3923,124.6142,124.3345,124.5756,993329.0
2020-12-23 09:30:00,129.34,129.44,128.8,128.89,249052.0,124.7492,124.8456,124.2284,124.3152,249052.0
2020-12-23 09:40:00,128.89,129.02,128.6,128.91,296987.0,124.3152,124.4406,124.0355,124.3345,296987.0
2020-12-23 09:50:00,128.9,129.1,128.77,129.04,142833.0,124.3248,124.5177,124.1994,124.4598,142833.0
2020-12-23 10:00:00,129.07,129.09,128.74,128.95,98060.0,124.4888,124.5081,124.1705,124.373,98060.0
2020-12-23 10:10:00,128.93,129.0,128.7,128.81,75474.0,124.3538,124.4213,124.1319,124.238,75474.0
2020-12-23 10:20:00,128.8,128.89,128.74,128.78,48517.0,124.2284,124.3152,124.1705,124.2091,48517.0
2020-12-23 10:30:00,128.79,128.93,128.76,128.79,62443.0,124.2187,124.3538,124.1898,124.2187,62443.0
2020-12-23 10:40:00,128.78,128.8,128.64,128.72,47263.0,124.2091,124.2284,124.074,124.1512,47263.0
2020-12-23 10:50:00,128.71,128.85,128.59,128.8,54787.0,124.1416,124.2766,124.0258,124.2284,54787.0
2020-12-23 11:00:00,128.81,128.94,128.78,128.8,56752.0,124.238,124.3634,124.2091,124.2284,56752.0
2020-12-23 11:10:00,128.8,128.9,128.67,128.71,79371.0,124.2284,124.3248,124.103,124.1416,79371.0
2020-12-23 11:20:00,128.71,128.84,128.7,128.72,78723.0,124.1416,124.2669,124.1319,124.1512,78723.0
2020-12-23 11:30:00,128.72,128.79,128.64,128.76,90554.0,124.1512,124.2187,124.074,124.1898,90554.0
2020-12-23 11:40:00,128.76,128.86,128.74,128.86,48936.0,124.1898,124.2862,124.1705,124.2862,48936.0
2020-12-23 11:50:00,128.87,128.9,128.78,128.88,28229.0,124.2959,124.3248,124.2091,124.3055,28229.0
2020-12-23 12:00:00,128.89,128.95,128.82,128.87,53342.0,124.3152,124.373,124.2477,124.2959,53342.0
2020-12-23 12:10:00,128.89,129.01,128.85,128.93,32644.0,124.3152,124.4309,124.2766,124.3538,32644.0
2020-12-23 12:20:00,128.94,128.97,128.88,128.94,24713.0,124.3634,124.3923,124.3055,124.3634,24713.0
2020-12-23 12:30:00,128.95,129.06,128.93,128.97,54378.0,124.373,124.4791,124.3538,124.3923,54378.0
2020-12-23 12:40:00,128.99,129.01,128.91,128.92,30917.0,124.4116,124.4309,124.3345,124.3441,30917.0
2020-12-23 12:50:00,128.94,128.96,128.85,128.96,23784.0,124.3634,124.3827,124.2766,124.3827,23784.0
2020-12-23 13:00:00,128.94,129.07,128.91,129.05,79593.0,124.3634,124.4888,124.3345,124.4695,79593.0
2020-12-23 13:10:00,129.04,129.04,128.93,128.95,31140.0,124.4598,124.4598,124.3538,124.373,31140.0
2020-12-23 13:20:00,128.94,129.08,128.93,129.07,21868.0,124.3634,124.4984,124.3538,124.4888,21868.0
2020-12-23 13:30:00,129.08,129.1,128.99,129.09,53330.0,124.4984,124.5177,124.4116,124.5081,53330.0
2020-12-23 13:40:00,129.09,129.15,129.04,129.1,38573.0,124.5081,124.5659,124.4598,124.5177,38573.0
2020-12-23 13:50:00,129.1,129.12,129.02,129.03,36198.0,124.5177,124.537,124.4406,124.4502,36198.0
2020-12-23 14:00:00,129.04,129.04,128.94,128.96,41204.0,124.4598,124.4598,124.3634,124.3827,41204.0
2020-12-23 14:10:00,128.96,128.97,128.85,128.91,54240.0,124.3827,124.3923,124.2766,124.3345,54240.0
2020-12-23 14:20:00,128.91,128.95,128.87,128.89,43221.0,124.3345,124.373,124.2959,124.3152,43221.0
2020-12-23 14:30:00,128.89,128.98,128.89,128.94,43558.0,124.3152,124.402,124.3152,124.3634,43558.0
2020-12-23 14:40:00,128.93,128.94,128.81,128.87,37533.0,124.3538,124.3634,124.238,124.2959,37533.0
2020-12-23 14:50:00,128.87,128.88,128.79,128.83,54124.0,124.2959,124.3055,124.2187,124.2573,54124.0
2020-12-23 15:00:00,128.82,128.84,128.78,128.81,46924.0,124.2477,124.2669,124.2091,124.238,46924.0
2020-12-23 15:10:00,128.81,128.87,128.8,128.82,77897.0,124.238,124.2959,124.2284,124.2477,77897.0
2020-12-23 15:20:00,128.82,128.84,128.64,128.66,79112.0,124.2477,124.2669,124.074,124.0933,79112.0
2020-12-23 15:30:00,128.67,128.77,128.67,128.69,114452.0,124.103,124.1994,124.103,124.1223,114452.0
2020-12-23 15:40:00,128.69,128.76,128.63,128.68,155652.0,124.1223,124.1898,124.0644,124.1126,155652.0
2020-12-23 15:50:00,128.67,128.67,128.02,128.06,955591.0,124.103,124.103,123.4761,123.5146,955591.0
2020-12-24 09:30:00,128.43,128.94,128.34,128.92,217439.0,123.8715,124.3634,123.7847,124.3441,217439.0
2020-12-24 09:40:00,128.94,129.22,128.93,129.12,127123.0,124.3634,124.6335,124.3538,124.537,127123.0
2020-12-24 09:50:00,129.11,129.14,128.87,128.99,103489.0,124.5274,124.5563,124.2959,124.4116,103489.0
2020-12-24 10:00:00,128.99,129.06,128.87,129.03,137660.0,124.4116,124.4791,124.2959,124.4502,137660.0
2020-12-24 10:10:00,129.04,129.13,128.97,129.12,56402.0,124.4598,124.5467,124.3923,124.537,56402.0
2020-12-24 10:20:00,129.14,129.33,129.08,129.25,74275.0,124.5563,124.7396,124.4984,124.6624,74275.0
2020-12-24 10:30:00,129.26,129.38,129.21,129.23,70165.0,124.672,124.7878,124.6238,124.6431,70165.0
2020-12-24 10:40:00,129.24,129.27,129.11,129.16,58131.0,124.6527,124.6817,124.5274,124.5756,58131.0
2020-12-24 10:50:00,129.15,129.17,128.8,128.8,49100.0,124.5659,124.5852,124.2284,124.2284,49100.0
2020-12-24 11:00:00,128.77,128.95,128.76,128.81,64389.0,124.1994,124.373,124.1898,124.238,64389.0
2020-12-24 11:10:00,128.81,128.88,128.78,128.8,40035.0,124.238,124.3055,124.2091,124.2284,40035.0
2020-12-24 11:20:00,128.81,128.89,128.63,128.63,72211.0,124.238,124.3152,124.0644,124.0644,72211.0
2020-12-24 11:30:00,128.64,128.83,128.59,128.74,79917.0,124.074,124.2573,124.0258,124.1705,79917.0
2020-12-24 11:40:00,128.74,128.77,128.58,128.59,50130.0,124.1705,124.1994,124.0162,124.0258,50130.0
2020-12-24 11:50:00,128.6,128.64,128.48,128.64,78894.0,124.0355,124.074,123.9197,124.074,78894.0
2020-12-24 12:00:00,128.65,128.69,128.51,128.64,50144.0,124.0837,124.1223,123.9487,124.074,50144.0
2020-12-24 12:10:00,128.65,128.8,128.63,128.65,46223.0,124.0837,124.2284,124.0644,124.0837,46223.0
2020-12-24 12:20:00,128.64,128.82,128.53,128.8,41508.0,124.074,124.2477,123.9679,124.2284,41508.0
2020-12-24 12:30:00,128.81,128.87,128.77,128.81,63462.0,124.238,124.2959,124.1994,124.238,63462.0
2020-12-24 12:40:00,128.81,128.95,128.77,128.95,69172.0,124.238,124.373,124.1994,124.373,69172.0
2020-12-24 12:50:00,128.95,129.08,128.84,129.05,307443.0,124.373,124.4984,124.2669,124.4695,307443.0
2020-12-28 09:30:00,130.34,130.35,129.98,130.24,306225.0,125.7137,125.7233,125.3665,125.6173,306225.0
2020-12-28 09:40:00,130.24,130.4,130.13,130.3,133741.0,125.6173,125.7716,125.5112,125.6751,133741.0
2020-12-28 09:50:00,130.27,130.38,130.07,130.36,108456.0,125.6462,125.7523,125.4533,125.733,108456.0
2020-12-28 10:00:00,130.37,130.4,129.9,130.02,102059.0,125.7426,125.7716,125.2893,125.4051,102059.0
2020-12-28 10:10:00,130.03,130.1,129.76,129.79,115267.0,125.4147,125.4822,125.1543,125.1832,115267.0
2020-12-28 10:20:00,129.78,130.13,129.73,130.07,106925.0,125.1736,125.5112,125.1254,125.4533,106925.0
2020-12-28 10:30:00,130.08,130.44,130.07,130.42,100935.0,125.4629,125.8102,125.4533,125.7909,100935.0
2020-12-28 10:40:00,130.42,130.56,130.38,130.49,76963.0,125.7909,125.9259,125.7523,125.8584,76963.0
2020-12-28 10:50:00,130.47,130.54,130.44,130.49,98281.0,125.8391,125.9066,125.8102,125.8584,98281.0
2020-12-28 11:00:00,130.51,130.57,130.45,130.54,84177.0,125.8777,125.9355,125.8198,125.9066,84177.0
2020-12-28 11:10:00,130.54,130.55,130.38,130.5,47312.0,125.9066,125.9163,125.7523,125.868,47312.0
2020-12-28 11:20:00,130.5,130.62,130.46,130.54,99600.0,125.868,125.9838,125.8294,125.9066,99600.0
2020-12-28 11:30:00,130.55,130.58,130.47,130.51,85744.0,125.9163,125.9452,125.8391,125.8777,85744.0
2020-12-28 11:40:00,130.51,130.55,130.41,130.41,79955.0,125.8777,125.9163,125.7812,125.7812,79955.0
2020-12-28 11:50:00,130.4,130.44,130.33,130.42,47107.0,125.7716,125.8102,125.7041,125.7909,47107.0
2020-12-28 12:00:00,130.42,130.46,130.31,130.39,77113.0,125.7909,125.8294,125.6848,125.7619,77113.0
2020-12-28 12:10:00,130.39,130.41,130.28,130.37,86668.0,125.7619,125.7812,125.6558,125.7426,86668.0
2020-12-28 12:20:00,130.39,130.4,130.31,130.37,39454.0,125.7619,125.7716,125.6848,125.7426,39454.0
2020-12-28 12:30:00,130.36,130.48,130.33,130.44,42797.0,125.733,125.8487,125.7041,125.8102,42797.0
2020-12-28 12:40:00,130.45,130.45,130.34,130.39,28161.0,125.8198,125.8198,125.7137,125.7619,28161.0
2020-12-28 12:50:00,130.38,130.46,130.35,130.39,37094.0,125.7523,125.8294,125.7233,125.7619,37094.0
2020-12-28 13:00:00,130.41,130.43,130.32,130.36,36451.0,125.7812,125.8005,125.6944,125.733,36451.0
2020-12-28 13:10:00,130.34,130.44,130.33,130.42,24927.0,125.7137,125.8102,125.7041,125.7909,24927.0
2020-12-28 13:20:00,130.42,130.49,130.41,130.46,84238.0,125.7909,125.8584,125.7812,125.8294,84238.0
2020-12-28 13:30:00,130.48,130.5,130.46,130.48,36187.0,125.8487,125.868,125.8294,125.8487,36187.0
2020-12-28 13:40:00,130.48,130.55,130.45,130.49,30015.0,125.8487,125.9163,125.8198,125.8584,30015.0
2020-12-28 13:50:00,130.49,130.58,130.47,130.52,67398.0,125.8584,125.9452,125.8391,125.8873,67398.0
2020-12-28 14:00:00,130.52,130.58,130.5,130.51,94589.0,125.8873,125.9452,125.868,125.8777,94589.0
2020-12-28 14:10:00,130.51,130.64,130.51,130.64,94832.0,125.8777,126.0031,125.8777,126.0031,94832.0
2020-12-28 14:20:00,130.64,130.68,130.6,130.66,47956.0,126.0031,126.0416,125.9645,126.0223,47956.0
2020-12-28 14:30:00,130.66,130.73,130.65,130.69,54567.0,126.0223,126.0899,126.0127,126.0513,54567.0
2020-12-28 14:40:00,130.68,130.74,130.67,130.7,43550.0,126.0416,126.0995,126.032,126.0609,43550.0
2020-12-28 14:50:00,130.71,130.71,130.63,130.68,40299.0,126.0706,126.0706,125.9934,126.0416,40299.0
2020-12-28 15:00:00,130.67,130.72,130.65,130.67,45565.0,126.032,126.0802,126.0127,126.032,45565.0
2020-12-28 15:10:00,130.67,130.76,130.66,130.76,63686.0,126.032,126.1188,126.0223,126.1188,63686.0
2020-12-28 15:20:00,130.76,130.78,130.58,130.62,99096.0,126.1188,126.1381,125.9452,125.9838,99096.0
2020-12-28 15:30:00,130.62,130.67,130.45,130.49,122544.0,125.9838,126.032,125.8198,125.8584,122544.0
2020-12-28 15:40:00,130.47,130.58,130.42,130.56,127487.0,125.8391,125.9452,125.7909,125.9259,127487.0
2020-12-28 15:50:00,130.55,130.62,130.39,130.52,284796.0,125.9163,125.9838,125.7619,125.8873,284796.0
2020-12-29 09:30:00,131.26,131.4,130.99,131.2,310140.0,126.601,126.7361,126.3406,126.5432,310140.0
2020-12-29 09:40:00,131.2,131.29,131.02,131.06,175168.0,126.5432,126.63,126.3696,126.4081,175168.0
2020-12-29 09:50:00,131.05,131.12,130.38,130.51,201552.0,126.3985,126.466,125.7523,125.8777,201552.0
2020-12-29 10:00:00,130.51,130.62,130.32,130.47,139451.0,125.8777,125.9838,125.6944,125.8391,139451.0
2020-12-29 10:10:00,130.44,130.46,129.93,130.14,185499.0,125.8102,125.8294,125.3183,125.5208,185499.0
2020-12-29 10:20:00,130.14,130.48,130.13,130.29,115914.0,125.5208,125.8487,125.5112,125.6655,115914.0
2020-12-29 10:30:00,130.31,130.57,130.24,130.47,107351.0,125.6848,125.9355,125.6173,125.8391,107351.0
2020-12-29 10:40:00,130.47,130.64,130.42,130.42,49435.0,125.8391,126.0031,125.7909,125.7909,49435.0
2020-12-29 10:50:00,130.41,130.65,130.3,130.56,93155.0,125.7812,126.0127,125.6751,125.9259,93155.0
2020-12-29 11:00:00,130.57,130.71,130.52,130.68,54569.0,125.9355,126.0706,125.8873,126.0416,54569.0
2020-12-29 11:10:00,130.68,130.72,130.26,130.36,67063.0,126.0416,126.0802,125.6365,125.733,67063.0
2020-12-29 11:20:00,130.34,130.68,130.32,130.64,243572.0,125.7137,126.0416,125.6944,126.0031,243572.0
2020-12-29 11:30:00,130.66,130.71,130.55,130.68,36902.0,126.0223,126.0706,125.9163,126.0416,36902.0
2020-12-29 11:40:00,130.67,130.67,130.42,130.53,58483.0,126.032,126.032,125.7909,125.897,58483.0
2020-12-29 11:50:00,130.53,130.56,130.31,130.38,41188.0,125.897,125.9259,125.6848,125.7523,41188.0
2020-12-29 12:00:00,130.4,130.41,130.15,130.3,52874.0,125.7716,125.7812,125.5304,125.6751,52874.0
2020-12-29 12:10:00,130.29,130.29,130.04,130.06,73937.0,125.6655,125.6655,125.4244,125.4436,73937.0
2020-12-29 12:20:00,130.05,130.23,129.96,130.2,39945.0,125.434,125.6076,125.3472,125.5787,39945.0
2020-12-29 12:30:00,130.2,130.23,129.95,129.97,74311.0,125.5787,125.6076,125.3375,125.3568,74311.0
2020-12-29 12:40:00,130.0,130.1,129.78,129.88,127969.0,125.3858,125.4822,125.1736,125.27,127969.0
2020-12-29 12:50:00,129.87,130.16,129.83,130.16,81015.0,125.2604,125.5401,125.2218,125.5401,81015.0
2020-12-29 13:00:00,130.15,130.15,129.99,130.13,30322.0,125.5304,125.5304,125.3761,125.5112,30322.0
2020-12-29 13:10:00,130.1,130.13,130.01,130.11,27321.0,125.4822,125.5112,125.3954,125.4919,27321.0
2020-12-29 13:20:00,130.13,130.18,130.09,130.11,34390.0,125.5112,125.5594,125.4726,125.4919,34390.0
2020-12-29 13:30:00,130.12,130.16,130.04,130.07,27537.0,125.5015,125.5401,125.4244,125.4533,27537.0
2020-12-29 13:40:00,130.09,130.1,130.03,130.09,38125.0,125.4726,125.4822,125.4147,125.4726,38125.0
2020-12-29 13:50:00,130.09,130.25,130.05,130.17,52919.0,125.4726,125.6269,125.434,125.5497,52919.0
2020-12-29 14:00:00,130.18,130.18,130.01,130.03,39918.0,125.5594,125.5594,125.3954,125.4147,39918.0
2020-12-29 14:10:00,130.02,130.02,129.9,130.0,42031.0,125.4051,125.4051,125.2893,125.3858,42031.0
2020-12-29 14:20:00,129.99,130.01,129.83,129.88,73065.0,125.3761,125.3954,125.2218,125.27,73065.0
2020-12-29 14:30:00,129.87,129.93,129.77,129.93,84639.0,125.2604,125.3183,125.1639,125.3183,84639.0
2020-12-29 14:40:00,129.94,129.94,129.72,129.74,55524.0,125.3279,125.3279,125.1157,125.135,55524.0
2020-12-29 14:50:00,129.73,129.95,129.73,129.92,56730.0,125.1254,125.3375,125.1254,125.3086,56730.0
2020-12-29 15:00:00,129.91,129.97,129.79,129.83,79942.0,125.299,125.3568,125.1832,125.2218,79942.0
2020-12-29 15:10:00,129.84,130.1,129.84,130.07,85141.0,125.2315,125.4822,125.2315,125.4533,85141.0
2020-12-29 15:20:00,130.06,130.14,130.04,130.08,173870.0,125.4436,125.5208,125.4244,125.4629,173870.0
2020-12-29 15:30:00,130.08,130.1,130.01,130.04,131389.0,125.4629,125.4822,125.3954,125.4244,131389.0
2020-12-29 15:40:00,130.04,130.09,129.82,129.83,140946.0,125.4244,125.4726,125.2122,125.2218,140946.0
2020-12-29 15:50:00,129.83,129.92,129.67,129.89,273360.0,125.2218,125.3086,125.0675,125.2797,273360.0
2020-12-30 09:30:00,130.4,130.62,130.07,130.17,239148.0,125.7716,125.9838,125.4533,125.5497,239148.0
2020-12-30 09:40:00,130.17,130.24,129.97,130.23,149337.0,125.5497,125.6173,125.3568,125.6076,149337.0
2020-12-30 09:50:00,130.23,130.28,130.02,130.23,135500.0,125.6076,125.6558,125.4051,125.6076,135500.0
2020-12-30 10:00:00,130.23,130.29,130.03,130.1,114458.0,125.6076,125.6655,125.4147,125.4822,114458.0
2020-12-30 10:10:00,130.09,130.13,129.79,130.0,112353.0,125.4726,125.5112,125.1832,125.3858,112353.0
2020-12-30 10:20:00,130.0,130.08,129.91,130.05,88667.0,125.3858,125.4629,125.299,125.434,88667.0
2020-12-30 10:30:00,130.08,130.15,129.64,129.68,138461.0,125.4629,125.5304,125.0385,125.0771,138461.0
2020-12-30 10:40:00,129.67,130.0,129.65,130.0,49410.0,125.0675,125.3858,125.0482,125.3858,49410.0
2020-12-30 10:50:00,130.0,130.1,129.98,130.09,43548.0,125.3858,125.4822,125.3665,125.4726,43548.0
2020-12-30 11:00:00,130.11,130.15,130.01,130.07,72745.0,125.4919,125.5304,125.3954,125.4533,72745.0
2020-12-30 11:10:00,130.07,130.2,130.0,130.15,74720.0,125.4533,125.5787,125.3858,125.5304,74720.0
2020-12-30 11:20:00,130.15,130.28,130.12,130.15,146704.0,125.5304,125.6558,125.5015,125.5304,146704.0
2020-12-30 11:30:00,130.17,130.36,130.13,130.26,176884.0,125.5497,125.733,125.5112,125.6365,176884.0
2020-12-30 11:40:00,130.25,130.34,130.17,130.22,61908.0,125.6269,125.7137,125.5497,125.598,61908.0
2020-12-30 11:50:00,130.23,130.39,130.21,130.36,57880.0,125.6076,125.7619,125.5883,125.733,57880.0
2020-12-30 12:00:00,130.37,130.39,130.32,130.32,73417.0,125.7426,125.7619,125.6944,125.6944,73417.0
2020-12-30 12:10:00,130.32,130.37,130.25,130.28,64093.0,125.6944,125.7426,125.6269,125.6558,64093.0
2020-12-30 12:20:00,130.29,130.33,130.18,130.27,70057.0,125.6655,125.7041,125.5594,125.6462,70057.0
2020-12-30 12:30:00,130.28,130.29,130.19,130.19,104413.0,125.6558,125.6655,125.569,125.569,104413.0
2020-12-30 12:40:00,130.2,130.2,130.06,130.16,54133.0,125.5787,125.5787,125.4436,125.5401,54133.0
2020-12-30 12:50:00,130.15,130.22,130.12,130.21,47879.0,125.5304,125.598,125.5015,125.5883,47879.0
2020-12-30 13:00:00,130.2,130.35,130.2,130.31,45504.0,125.5787,125.7233,125.5787,125.6848,45504.0
2020-12-30 13:10:00,130.31,130.33,130.23,130.3,43353.0,125.6848,125.7041,125.6076,125.6751,43353.0
2020-12-30 13:20:00,130.3,130.33,130.22,130.22,41148.0,125.6751,125.7041,125.598,125.598,41148.0
2020-12-30 13:30:00,130.21,130.27,130.19,130.19,42613.0,125.5883,125.6462,125.569,125.569,42613.0
2020-12-30 13:40:00,130.19,130.29,130.13,130.25,61818.0,125.569,125.6655,125.5112,125.6269,61818.0
2020-12-30 13:50:00,130.25,130.28,130.21,130.24,48719.0,125.6269,125.6558,125.5883,125.6173,48719.0
2020-12-30 14:00:00,130.24,130.27,130.02,130.08,50519.0,125.6173,125.6462,125.4051,125.4629,50519.0
2020-12-30 14:10:00,130.07,130.08,129.95,130.01,77443.0,125.4533,125.4629,125.3375,125.3954,77443.0
2020-12-30 14:20:00,130.02,130.1,130.01,130.08,62485.0,125.4051,125.4822,125.3954,125.4629,62485.0
2020-12-30 14:30:00,130.08,130.1,129.9,129.96,66313.0,125.4629,125.4822,125.2893,125.3472,66313.0
2020-12-30 14:40:00,129.97,130.03,129.93,129.97,66766.0,125.3568,125.4147,125.3183,125.3568,66766.0
2020-12-30 14:50:00,129.97,130.0,129.89,129.96,55488.0,125.3568,125.3858,125.2797,125.3472,55488.0
2020-12-30 15:00:00,129.94,129.95,129.81,129.89,92041.0,125.3279,125.3375,125.2025,125.2797,92041.0
2020-12-30 15:10:00,129.9,129.91,129.74,129.75,92640.0,125.2893,125.299,125.135,125.1446,92640.0
2020-12-30 15:20:00,129.74,129.89,129.7,129.86,120148.0,125.135,125.2797,125.0964,125.2507,120148.0
2020-12-30 15:30:00,129.87,129.89,129.76,129.88,90797.0,125.2604,125.2797,125.1543,125.27,90797.0
2020-12-30 15:40:00,129.89,129.97,129.84,129.9,138308.0,125.2797,125.3568,125.2315,125.2893,138308.0
2020-12-30 15:50:00,129.91,130.07,129.77,129.83,408469.0,125.299,125.4533,125.1639,125.2218,408469.0
2020-12-31 09:30:00,129.9,129.99,129.65,129.91,229686.0,125.2893,125.3761,125.0482,125.299,229686.0
2020-12-31 09:40:00,129.92,129.99,129.66,129.66,179896.0,125.3086,125.3761,125.0578,125.0578,179896.0
2020-12-31 09:50:00,129.66,129.76,129.56,129.7,93760.0,125.0578,125.1543,124.9614,125.0964,93760.0
2020-12-31 10:00:00,129.72,129.95,129.72,129.83,103822.0,125.1157,125.3375,125.1157,125.2218,103822.0
2020-12-31 10:10:00,129.82,129.85,129.63,129.79,77553.0,125.2122,125.2411,125.0289,125.1832,77553.0
2020-12-31 10:20:00,129.79,129.84,129.72,129.73,90219.0,125.1832,125.2315,125.1157,125.1254,90219.0
2020-12-31 10:30:00,129.74,129.79,129.63,129.7,92722.0,125.135,125.1832,125.0289,125.0964,92722.0
2020-12-31 10:40:00,129.69,129.76,129.68,129.68,76253.0,125.0868,125.1543,125.0771,125.0771,76253.0
2020-12-31 10:50:00,129.67,129.76,129.62,129.66,67066.0,125.0675,125.1543,125.0193,125.0578,67066.0
2020-12-31 11:00:00,129.66,129.72,129.6,129.6,41764.0,125.0578,125.1157,125.0,125.0,41764.0
2020-12-31 11:10:00,129.59,129.6,129.47,129.52,61965.0,124.9903,125.0,124.8746,124.9228,61965.0
2020-12-31 11:20:00,129.52,129.53,129.42,129.44,84458.0,124.9228,124.9325,124.8264,124.8456,84458.0
2020-12-31 11:30:00,129.44,129.46,129.32,129.39,84642.0,124.8456,124.8649,124.7299,124.7974,84642.0
2020-12-31 11:40:00,129.38,129.43,129.28,129.34,56487.0,124.7878,124.836,124.6913,124.7492,56487.0
2020-12-31 11:50:00,129.33,129.33,128.99,129.01,71581.0,124.7396,124.7396,124.4116,124.4309,71581.0
2020-12-31 12:00:00,129.02,129.21,128.97,129.2,70672.0,124.4406,124.6238,124.3923,124.6142,70672.0
2020-12-31 12:10:00,129.19,129.27,129.15,129.25,46654.0,124.6045,124.6817,124.5659,124.6624,46654.0
2020-12-31 12:20:00,129.24,129.39,129.22,129.32,36809.0,124.6527,124.7974,124.6335,124.7299,36809.0
2020-12-31 12:30:00,129.32,129.38,129.27,129.31,66130.0,124.7299,124.7878,124.6817,124.7203,66130.0
2020-12-31 12:40:00,129.31,129.45,129.29,129.42,57229.0,124.7203,124.8553,124.701,124.8264,57229.0
2020-12-31 12:50:00,129.4,129.44,129.35,129.37,54086.0,124.8071,124.8456,124.7588,124.7781,54086.0
2020-12-31 13:00:00,129.38,129.39,129.3,129.32,53478.0,124.7878,124.7974,124.7106,124.7299,53478.0
2020-12-31 13:10:00,129.32,129.41,129.27,129.4,57186.0,124.7299,124.8167,124.6817,124.8071,57186.0
2020-12-31 13:20:00,129.4,129.44,129.34,129.41,32821.0,124.8071,124.8456,124.7492,124.8167,32821.0
2020-12-31 13:30:00,129.4,129.43,129.33,129.37,52787.0,124.8071,124.836,124.7396,124.7781,52787.0
2020-12-31 13:40:00,129.37,129.38,129.24,129.24,111901.0,124.7781,124.7878,124.6527,124.6527,111901.0
2020-12-31 13:50:00,129.25,129.3,129.23,129.23,98997.0,124.6624,124.7106,124.6431,124.6431,98997.0
2020-12-31 14:00:00,129.23,129.3,129.13,129.29,154628.0,124.6431,124.7106,124.5467,124.701,154628.0
2020-12-31 14:10:00,129.28,129.56,129.23,129.56,143904.0,124.6913,124.9614,124.6431,124.9614,143904.0
2020-12-31 14:20:00,129.56,129.59,129.51,129.55,115155.0,124.9614,124.9903,124.9132,124.9517,115155.0
2020-12-31 14:30:00,129.56,129.77,129.53,129.72,96587.0,124.9614,125.1639,124.9325,125.1157,96587.0
2020-12-31 14:40:00,129.72,129.78,129.69,129.74,235395.0,125.1157,125.1736,125.0868,125.135,235395.0
2020-12-31 14:50:00,129.75,129.78,129.68,129.75,90342.0,125.1446,125.1736,125.0771,125.1446,90342.0
2020-12-31 15:00:00,129.76,129.97,129.75,129.95,120125.0,125.1543,125.3568,125.1446,125.3375,120125.0
2020-12-31 15:10:00,129.95,130.02,129.88,129.92,260756.0,125.3375,125.4051,125.27,125.3086,260756.0
2020-12-31 15:20:00,129.91,129.92,129.83,129.86,115372.0,125.299,125.3086,125.2218,125.2507,115372.0
2020-12-31 15:30:00,129.86,129.95,129.79,129.87,129103.0,125.2507,125.3375,125.1832,125.2604,129103.0
2020-12-31 15:40:00,129.86,129.94,129.78,129.87,226473.0,125.2507,125.3279,125.1736,125.2604,226473.0
2020-12-31 15:50:00,129.87,130.39,129.87,130.07,938044.0,125.2604,125.7619,125.2604,125.4533,938044.0
2021-01-04 09:30:00,130.7,130.71,129.65,129.65,442605.0,126.0609,126.0706,125.0482,125.0482,442605.0
2021-01-04 09:40:00,129.65,130.06,129.45,130.05,294902.0,125.0482,125.4436,124.8553,125.434,294902.0
2021-01-04 09:50:00,130.03,130.11,129.72,129.87,390862.0,125.4147,125.4919,125.1157,125.2604,390862.0
2021-01-04 10:00:00,129.88,129.98,129.71,129.8,293140.0,125.27,125.3665,125.1061,125.1929,293140.0
2021-01-04 10:10:00,129.81,129.86,129.55,129.77,164645.0,125.2025,125.2507,124.9517,125.1639,164645.0
2021-01-04 10:20:00,129.76,129.96,129.71,129.93,151996.0,125.1543,125.3472,125.1061,125.3183,151996.0
2021-01-04 10:30:00,129.94,130.01,129.65,129.77,201979.0,125.3279,125.3954,125.0482,125.1639,201979.0
2021-01-04 10:40:00,129.77,129.93,129.33,129.37,143075.0,125.1639,125.3183,124.7396,124.7781,143075.0
2021-01-04 10:50:00,129.36,129.39,128.82,128.83,322748.0,124.7685,124.7974,124.2477,124.2573,322748.0
2021-01-04 11:00:00,128.82,128.99,127.94,128.08,417265.0,124.2477,124.4116,123.3989,123.5339,417265.0
2021-01-04 11:10:00,128.07,128.52,127.82,128.51,279641.0,123.5243,123.9583,123.2831,123.9487,279641.0
2021-01-04 11:20:00,128.5,128.54,128.11,128.28,176876.0,123.939,123.9776,123.5629,123.7268,176876.0
2021-01-04 11:30:00,128.25,128.31,127.9,128.09,190005.0,123.6979,123.7558,123.3603,123.5436,190005.0
2021-01-04 11:40:00,128.08,128.08,127.85,127.89,109973.0,123.5339,123.5339,123.3121,123.3507,109973.0
2021-01-04 11:50:00,127.87,127.93,127.28,127.3,255992.0,123.3314,123.3892,122.7623,122.7816,255992.0
2021-01-04 12:00:00,127.3,127.44,126.76,126.82,286461.0,122.7816,122.9166,122.2608,122.3186,286461.0
2021-01-04 12:10:00,126.81,126.91,126.24,126.88,346271.0,122.309,122.4054,121.7592,122.3765,346271.0
2021-01-04 12:20:00,126.87,127.2,126.73,127.06,182343.0,122.3669,122.6852,122.2318,122.5501,182343.0
2021-01-04 12:30:00,127.07,127.07,126.75,126.84,168988.0,122.5598,122.5598,122.2511,122.3379,168988.0
2021-01-04 12:40:00,126.84,126.86,126.52,126.57,156159.0,122.3379,122.3572,122.0293,122.0775,156159.0
2021-01-04 12:50:00,126.58,127.16,126.52,127.08,204568.0,122.0872,122.6466,122.0293,122.5694,204568.0
2021-01-04 13:00:00,127.07,127.18,126.91,127.13,126155.0,122.5598,122.6659,122.4054,122.6176,126155.0
2021-01-04 13:10:00,127.15,127.44,127.13,127.34,119490.0,122.6369,122.9166,122.6176,122.8202,119490.0
2021-01-04 13:20:00,127.35,127.65,127.34,127.57,110669.0,122.8298,123.1192,122.8202,123.042,110669.0
2021-01-04 13:30:00,127.57,127.57,127.28,127.44,106510.0,123.042,123.042,122.7623,122.9166,106510.0
2021-01-04 13:40:00,127.44,127.63,127.44,127.6,86680.0,122.9166,123.0999,122.9166,123.071,86680.0
2021-01-04 13:50:00,127.61,127.82,127.55,127.8,120460.0,123.0806,123.2831,123.0227,123.2639,120460.0
2021-01-04 14:00:00,127.79,127.82,127.48,127.49,156305.0,123.2542,123.2831,122.9552,122.9649,156305.0
2021-01-04 14:10:00,127.48,127.73,127.33,127.63,169720.0,122.9552,123.1963,122.8105,123.0999,169720.0
2021-01-04 14:20:00,127.61,127.7,127.49,127.53,89600.0,123.0806,123.1674,122.9649,123.0034,89600.0
2021-01-04 14:30:00,127.51,127.53,127.32,127.47,234846.0,122.9842,123.0034,122.8009,122.9456,234846.0
2021-01-04 14:40:00,127.46,127.47,127.23,127.24,268118.0,122.9359,122.9456,122.7141,122.7237,268118.0
2021-01-04 14:50:00,127.24,127.75,127.1,127.7,264593.0,122.7237,123.2156,122.5887,123.1674,264593.0
2021-01-04 15:00:00,127.66,127.79,127.41,127.56,389935.0,123.1288,123.2542,122.8877,123.0324,389935.0
2021-01-04 15:10:00,127.56,127.72,127.39,127.45,331745.0,123.0324,123.1867,122.8684,122.9263,331745.0
2021-01-04 15:20:00,127.44,127.55,127.35,127.53,167047.0,122.9166,123.0227,122.8298,123.0034,167047.0
2021-01-04 15:30:00,127.53,127.81,127.32,127.79,270207.0,123.0034,123.2735,122.8009,123.2542,270207.0
2021-01-04 15:40:00,127.79,128.02,127.67,128.0,354059.0,123.2542,123.4761,123.1385,123.4568,354059.0
2021-01-04 15:50:00,128.01,128.13,127.71,127.97,788541.0,123.4664,123.5821,123.1771,123.4278,788541.0
2021-01-05 09:30:00,127.58,128.52,127.53,128.5,373164.0,123.0517,123.9583,123.0034,123.939,373164.0
2021-01-05 09:40:00,128.51,128.85,128.51,128.65,180170.0,123.9487,124.2766,123.9487,124.0837,180170.0
2021-01-05 09:50:00,128.67,128.91,128.62,128.69,218166.0,124.103,124.3345,124.0548,124.1223,218166.0
2021-01-05 10:00:00,128.71,128.9,128.51,128.73,262055.0,124.1416,124.3248,123.9487,124.1608,262055.0
2021-01-05 10:10:00,128.74,128.94,128.22,128.28,182549.0,124.1705,124.3634,123.669,123.7268,182549.0
2021-01-05 10:20:00,128.28,128.52,128.18,128.42,132547.0,123.7268,123.9583,123.6304,123.8619,132547.0
2021-01-05 10:30:00,128.42,128.49,128.21,128.4,164067.0,123.8619,123.9294,123.6593,123.8426,164067.0
2021-01-05 10:40:00,128.4,128.46,128.11,128.37,139165.0,123.8426,123.9004,123.5629,123.8136,139165.0
2021-01-05 10:50:00,128.36,128.57,128.06,128.08,113395.0,123.804,124.0065,123.5146,123.5339,113395.0
2021-01-05 11:00:00,128.08,128.26,127.96,128.01,101496.0,123.5339,123.7075,123.4182,123.4664,101496.0
2021-01-05 11:10:00,128.03,128.08,127.75,127.84,147144.0,123.4857,123.5339,123.2156,123.3024,147144.0
2021-01-05 11:20:00,127.84,128.19,127.81,128.17,126032.0,123.3024,123.64,123.2735,123.6207,126032.0
2021-01-05 11:30:00,128.16,128.27,128.14,128.24,94598.0,123.6111,123.7172,123.5918,123.6882,94598.0
2021-01-05 11:40:00,128.25,128.29,128.15,128.22,60004.0,123.6979,123.7365,123.6014,123.669,60004.0
2021-01-05 11:50:00,128.22,128.31,128.09,128.14,43922.0,123.669,123.7558,123.5436,123.5918,43922.0
2021-01-05 12:00:00,128.14,128.3,128.06,128.18,53509.0,123.5918,123.7461,123.5146,123.6304,53509.0
2021-01-05 12:10:00,128.15,128.23,127.85,128.01,57872.0,123.6014,123.6786,123.3121,123.4664,57872.0
2021-01-05 12:20:00,128.0,128.07,127.89,127.91,42716.0,123.4568,123.5243,123.3507,123.37,42716.0
2021-01-05 12:30:00,127.92,128.01,127.9,127.98,45734.0,123.3796,123.4664,123.3603,123.4375,45734.0
2021-01-05 12:40:00,127.99,128.0,127.75,127.79,63618.0,123.4471,123.4568,123.2156,123.2542,63618.0
2021-01-05 12:50:00,127.78,128.01,127.74,127.99,66154.0,123.2446,123.4664,123.206,123.4471,66154.0
2021-01-05 13:00:00,128.0,128.05,127.98,128.03,96622.0,123.4568,123.505,123.4375,123.4857,96622.0
2021-01-05 13:10:00,128.03,128.07,127.98,128.0,52762.0,123.4857,123.5243,123.4375,123.4568,52762.0
2021-01-05 13:20:00,128.0,128.03,127.92,127.97,65581.0,123.4568,123.4857,123.3796,123.4278,65581.0
2021-01-05 13:30:00,127.96,128.17,127.95,128.13,75056.0,123.4182,123.6207,123.4085,123.5821,75056.0
2021-01-05 13:40:00,128.13,128.29,128.13,128.29,146309.0,123.5821,123.7365,123.5821,123.7365,146309.0
2021-01-05 13:50:00,128.28,128.36,128.27,128.36,55989.0,123.7268,123.804,123.7172,123.804,55989.0
2021-01-05 14:00:00,128.36,128.79,128.35,128.75,181209.0,123.804,124.2187,123.7943,124.1801,181209.0
2021-01-05 14:10:00,128.74,128.81,128.7,128.78,97392.0,124.1705,124.238,124.1319,124.2091,97392.0
2021-01-05 14:20:00,128.78,128.81,128.7,128.76,67530.0,124.2091,124.238,124.1319,124.1898,67530.0
2021-01-05 14:30:00,128.78,128.93,128.77,128.86,101929.0,124.2091,124.3538,124.1994,124.2862,101929.0
2021-01-05 14:40:00,128.86,128.92,128.79,128.81,67430.0,124.2862,124.3441,124.2187,124.238,67430.0
2021-01-05 14:50:00,128.81,128.83,128.59,128.63,89895.0,124.238,124.2573,124.0258,124.0644,89895.0
2021-01-05 15:00:00,128.63,128.83,128.61,128.81,92647.0,124.0644,124.2573,124.0451,124.238,92647.0
2021-01-05 15:10:00,128.8,128.82,128.61,128.7,86139.0,124.2284,124.2477,124.0451,124.1319,86139.0
2021-01-05 15:20:00,128.69,128.7,128.4,128.4,131773.0,124.1223,124.1319,123.8426,123.8426,131773.0
2021-01-05 15:30:00,128.4,128.59,128.37,128.44,188575.0,123.8426,124.0258,123.8136,123.8811,188575.0
2021-01-05 15:40:00,128.44,128.88,128.39,128.87,264859.0,123.8811,124.3055,123.8329,124.2959,264859.0
2021-01-05 15:50:00,128.87,128.94,128.69,128.76,506765.0,124.2959,124.3634,124.1223,124.1898,506765.0
2021-01-06 09:30:00,126.88,127.01,126.12,126.83,727807.0,122.3765,122.5019,121.6435,122.3283,727807.0
2021-01-06 09:40:00,126.85,127.2,126.57,127.17,418638.0,122.3476,122.6852,122.0775,122.6562,418638.0
2021-01-06 09:50:00,127.16,127.37,126.92,126.96,258559.0,122.6466,122.8491,122.4151,122.4537,258559.0
2021-01-06 10:00:00,126.97,127.37,126.8,127.37,308897.0,122.4633,122.8491,122.2994,122.8491,308897.0
2021-01-06 10:10:00,127.37,127.67,127.35,127.66,172149.0,122.8491,123.1385,122.8298,123.1288,172149.0
2021-01-06 10:20:00,127.65,128.0,127.62,127.87,148630.0,123.1192,123.4568,123.0902,123.3314,148630.0
2021-01-06 10:30:00,127.87,128.27,127.87,128.17,149720.0,123.3314,123.7172,123.3314,123.6207,149720.0
2021-01-06 10:40:00,128.18,128.37,128.15,128.37,118861.0,123.6304,123.8136,123.6014,123.8136,118861.0
2021-01-06 10:50:00,128.4,128.57,128.23,128.23,156405.0,123.8426,124.0065,123.6786,123.6786,156405.0
2021-01-06 11:00:00,128.25,128.49,128.13,128.47,91523.0,123.6979,123.9294,123.5821,123.9101,91523.0
2021-01-06 11:10:00,128.49,128.86,128.46,128.84,130109.0,123.9294,124.2862,123.9004,124.2669,130109.0
2021-01-06 11:20:00,128.85,128.87,128.58,128.61,119026.0,124.2766,124.2959,124.0162,124.0451,119026.0
2021-01-06 11:30:00,128.64,128.74,128.26,128.28,120471.0,124.074,124.1705,123.7075,123.7268,120471.0
2021-01-06 11:40:00,128.28,128.56,128.28,128.52,62555.0,123.7268,123.9969,123.7268,123.9583,62555.0
2021-01-06 11:50:00,128.51,128.59,128.38,128.49,75379.0,123.9487,124.0258,123.8233,123.9294,75379.0
2021-01-06 12:00:00,128.51,128.98,128.48,128.77,167280.0,123.9487,124.402,123.9197,124.1994,167280.0
2021-01-06 12:10:00,128.78,128.94,128.71,128.85,59383.0,124.2091,124.3634,124.1416,124.2766,59383.0
2021-01-06 12:20:00,128.87,128.91,128.63,128.77,101970.0,124.2959,124.3345,124.0644,124.1994,101970.0
2021-01-06 12:30:00,128.76,128.87,128.51,128.57,64016.0,124.1898,124.2959,123.9487,124.0065,64016.0
2021-01-06 12:40:00,128.57,128.67,128.53,128.59,109435.0,124.0065,124.103,123.9679,124.0258,109435.0
2021-01-06 12:50:00,128.6,128.69,128.5,128.59,111190.0,124.0355,124.1223,123.939,124.0258,111190.0
2021-01-06 13:00:00,128.62,128.7,128.53,128.54,58778.0,124.0548,124.1319,123.9679,123.9776,58778.0
2021-01-06 13:10:00,128.56,128.83,128.47,128.48,209106.0,123.9969,124.2573,123.9101,123.9197,209106.0
2021-01-06 13:20:00,128.48,128.5,128.13,128.13,443339.0,123.9197,123.939,123.5821,123.5821,443339.0
2021-01-06 13:30:00,128.13,128.31,128.04,128.29,437570.0,123.5821,123.7558,123.4953,123.7365,437570.0
2021-01-06 13:40:00,128.29,128.69,128.29,128.54,208855.0,123.7365,124.1223,123.7365,123.9776,208855.0
2021-01-06 13:50:00,128.55,128.59,128.43,128.44,129370.0,123.9872,124.0258,123.8715,123.8811,129370.0
2021-01-06 14:00:00,128.44,128.58,128.43,128.46,96712.0,123.8811,124.0162,123.8715,123.9004,96712.0
2021-01-06 14:10:00,128.4,128.46,127.91,127.98,87894.0,123.8426,123.9004,123.37,123.4375,87894.0
2021-01-06 14:20:00,128.0,128.1,127.45,127.48,273320.0,123.4568,123.5532,122.9263,122.9552,273320.0
2021-01-06 14:30:00,127.45,127.89,127.27,127.43,265943.0,122.9263,123.3507,122.7527,122.907,265943.0
2021-01-06 14:40:00,127.41,127.77,127.08,127.14,303275.0,122.8877,123.2349,122.5694,122.6273,303275.0
2021-01-06 14:50:00,127.13,127.61,127.01,127.48,287208.0,122.6176,123.0806,122.5019,122.9552,287208.0
2021-01-06 15:00:00,127.45,127.48,127.1,127.36,389720.0,122.9263,122.9552,122.5887,122.8395,389720.0
2021-01-06 15:10:00,127.37,127.64,127.22,127.38,331855.0,122.8491,123.1095,122.7044,122.8588,331855.0
2021-01-06 15:20:00,127.38,127.43,126.71,127.17,440920.0,122.8588,122.907,122.2125,122.6562,440920.0
2021-01-06 15:30:00,127.17,127.3,126.68,126.72,471757.0,122.6562,122.7816,122.1836,122.2222,471757.0
2021-01-06 15:40:00,126.72,127.1,126.69,126.94,665737.0,122.2222,122.5887,122.1933,122.4344,665737.0
2021-01-06 15:50:00,126.93,126.93,126.36,126.53,1520606.0,122.4247,122.4247,121.875,122.0389,1520606.0
2021-01-07 09:30:00,127.72,128.46,127.68,128.34,382631.0,123.1867,123.9004,123.1481,123.7847,382631.0
2021-01-07 09:40:00,128.34,128.41,128.12,128.16,214479.0,123.7847,123.8522,123.5725,123.6111,214479.0
2021-01-07 09:50:00,128.16,128.76,128.08,128.74,279218.0,123.6111,124.1898,123.5339,124.1705,279218.0
2021-01-07 10:00:00,128.78,129.18,128.7,129.17,310168.0,124.2091,124.5949,124.1319,124.5852,310168.0
2021-01-07 10:10:00,129.19,129.42,129.12,129.38,162571.0,124.6045,124.8264,124.537,124.7878,162571.0
2021-01-07 10:20:00,129.39,129.51,129.23,129.28,152038.0,124.7974,124.9132,124.6431,124.6913,152038.0
2021-01-07 10:30:00,129.28,129.38,129.21,129.29,163602.0,124.6913,124.7878,124.6238,124.701,163602.0
2021-01-07 10:40:00,129.29,129.53,129.23,129.52,135131.0,124.701,124.9325,124.6431,124.9228,135131.0
2021-01-07 10:50:00,129.51,129.64,129.43,129.64,87429.0,124.9132,125.0385,124.836,125.0385,87429.0
2021-01-07 11:00:00,129.65,129.75,129.54,129.73,1234153.0,125.0482,125.1446,124.9421,125.1254,1234153.0
2021-01-07 11:10:00,129.72,129.76,129.47,129.5,128302.0,125.1157,125.1543,124.8746,124.9035,128302.0
2021-01-07 11:20:00,129.5,129.72,129.49,129.62,86887.0,124.9035,125.1157,124.8939,125.0193,86887.0
2021-01-07 11:30:00,129.63,129.84,129.6,129.78,88102.0,125.0289,125.2315,125.0,125.1736,88102.0
2021-01-07 11:40:00,129.77,129.8,129.68,129.69,113497.0,125.1639,125.1929,125.0771,125.0868,113497.0
2021-01-07 11:50:00,129.68,129.71,129.39,129.47,66523.0,125.0771,125.1061,124.7974,124.8746,66523.0
2021-01-07 12:00:00,129.47,129.54,129.28,129.33,80392.0,124.8746,124.9421,124.6913,124.7396,80392.0
2021-01-07 12:10:00,129.34,129.37,129.2,129.28,90776.0,124.7492,124.7781,124.6142,124.6913,90776.0
2021-01-07 12:20:00,129.25,129.32,129.19,129.26,54068.0,124.6624,124.7299,124.6045,124.672,54068.0
2021-01-07 12:30:00,129.27,129.48,129.26,129.45,55347.0,124.6817,124.8842,124.672,124.8553,55347.0
2021-01-07 12:40:00,129.46,129.47,129.39,129.41,49074.0,124.8649,124.8746,124.7974,124.8167,49074.0
2021-01-07 12:50:00,129.41,129.54,129.37,129.47,74874.0,124.8167,124.9421,124.7781,124.8746,74874.0
2021-01-07 13:00:00,129.48,129.52,129.21,129.21,101224.0,124.8842,124.9228,124.6238,124.6238,101224.0
2021-01-07 13:10:00,129.21,129.51,129.2,129.48,114790.0,124.6238,124.9132,124.6142,124.8842,114790.0
2021-01-07 13:20:00,129.49,129.54,129.44,129.49,66861.0,124.8939,124.9421,124.8456,124.8939,66861.0
2021-01-07 13:30:00,129.5,129.66,129.49,129.64,113207.0,124.9035,125.0578,124.8939,125.0385,113207.0
2021-01-07 13:40:00,129.63,129.69,129.49,129.52,74995.0,125.0289,125.0868,124.8939,124.9228,74995.0
2021-01-07 13:50:00,129.53,129.66,129.52,129.65,78215.0,124.9325,125.0578,124.9228,125.0482,78215.0
2021-01-07 14:00:00,129.65,129.73,129.59,129.64,97279.0,125.0482,125.1254,124.9903,125.0385,97279.0
2021-01-07 14:10:00,129.63,129.65,129.51,129.58,114898.0,125.0289,125.0482,124.9132,124.9807,114898.0
2021-01-07 14:20:00,129.58,129.65,129.52,129.59,125049.0,124.9807,125.0482,124.9228,124.9903,125049.0
2021-01-07 14:30:00,129.59,129.7,129.52,129.69,114604.0,124.9903,125.0964,124.9228,125.0868,114604.0
2021-01-07 14:40:00,129.68,129.73,129.62,129.69,86180.0,125.0771,125.1254,125.0193,125.0868,86180.0
2021-01-07 14:50:00,129.69,129.81,129.63,129.8,79042.0,125.0868,125.2025,125.0289,125.1929,79042.0
2021-01-07 15:00:00,129.8,129.95,129.77,129.87,126036.0,125.1929,125.3375,125.1639,125.2604,126036.0
2021-01-07 15:10:00,129.86,129.9,129.73,129.88,181641.0,125.2507,125.2893,125.1254,125.27,181641.0
2021-01-07 15:20:00,129.88,130.06,129.85,130.06,182878.0,125.27,125.4436,125.2411,125.4436,182878.0
2021-01-07 15:30:00,130.06,130.07,129.96,130.05,313751.0,125.4436,125.4533,125.3472,125.434,313751.0
2021-01-07 15:40:00,130.04,130.17,129.96,130.11,377125.0,125.4244,125.5497,125.3472,125.4919,377125.0
2021-01-07 15:50:00,130.1,130.17,129.76,129.83,1132071.0,125.4822,125.5497,125.1543,125.2218,1132071.0
2021-01-08 09:30:00,130.56,130.97,130.27,130.73,329778.0,125.9259,126.3213,125.6462,126.0899,329778.0
2021-01-08 09:40:00,130.76,131.11,130.5,130.75,229330.0,126.1188,126.4564,125.868,126.1092,229330.0
2021-01-08 09:50:00,130.75,130.89,130.6,130.72,113577.0,126.1092,126.2442,125.9645,126.0802,113577.0
2021-01-08 10:00:00,130.78,131.07,130.76,130.87,182969.0,126.1381,126.4178,126.1188,126.2249,182969.0
2021-01-08 10:10:00,130.88,130.93,130.66,130.81,109145.0,126.2345,126.2828,126.0223,126.167,109145.0
2021-01-08 10:20:00,130.81,130.81,129.77,129.82,259363.0,126.167,126.167,125.1639,125.2122,259363.0
2021-01-08 10:30:00,129.83,130.27,129.8,130.19,188327.0,125.2218,125.6462,125.1929,125.569,188327.0
2021-01-08 10:40:00,130.19,130.57,130.19,130.55,111195.0,125.569,125.9355,125.569,125.9163,111195.0
2021-01-08 10:50:00,130.55,130.63,130.37,130.42,89838.0,125.9163,125.9934,125.7426,125.7909,89838.0
2021-01-08 11:00:00,130.43,130.63,130.36,130.4,96740.0,125.8005,125.9934,125.733,125.7716,96740.0
2021-01-08 11:10:00,130.41,130.43,129.99,130.05,71315.0,125.7812,125.8005,125.3761,125.434,71315.0
2021-01-08 11:20:00,130.06,130.31,130.02,130.3,77677.0,125.4436,125.6848,125.4051,125.6751,77677.0
2021-01-08 11:30:00,130.3,130.37,130.18,130.3,124121.0,125.6751,125.7426,125.5594,125.6751,124121.0
2021-01-08 11:40:00,130.31,130.44,130.23,130.3,138973.0,125.6848,125.8102,125.6076,125.6751,138973.0
2021-01-08 11:50:00,130.3,130.6,130.15,130.58,105947.0,125.6751,125.9645,125.5304,125.9452,105947.0
2021-01-08 12:00:00,130.6,130.63,130.34,130.58,56474.0,125.9645,125.9934,125.7137,125.9452,56474.0
2021-01-08 12:10:00,130.57,130.84,130.57,130.72,79185.0,125.9355,126.196,125.9355,126.0802,79185.0
2021-01-08 12:20:00,130.73,130.78,130.55,130.59,139658.0,126.0899,126.1381,125.9163,125.9548,139658.0
2021-01-08 12:30:00,130.6,130.64,130.51,130.59,33109.0,125.9645,126.0031,125.8777,125.9548,33109.0
2021-01-08 12:40:00,130.59,130.66,130.23,130.28,103882.0,125.9548,126.0223,125.6076,125.6558,103882.0
2021-01-08 12:50:00,130.28,130.41,130.25,130.36,45690.0,125.6558,125.7812,125.6269,125.733,45690.0
2021-01-08 13:00:00,130.36,130.37,130.18,130.34,110929.0,125.733,125.7426,125.5594,125.7137,110929.0
2021-01-08 13:10:00,130.34,130.43,130.01,130.01,99689.0,125.7137,125.8005,125.3954,125.3954,99689.0
2021-01-08 13:20:00,130.0,130.0,129.53,129.93,119517.0,125.3858,125.3858,124.9325,125.3183,119517.0
2021-01-08 13:30:00,129.91,129.97,129.4,129.66,128719.0,125.299,125.3568,124.8071,125.0578,128719.0
2021-01-08 13:40:00,129.65,129.75,129.28,129.72,178201.0,125.0482,125.1446,124.6913,125.1157,178201.0
2021-01-08 13:50:00,129.72,129.94,129.72,129.87,92371.0,125.1157,125.3279,125.1157,125.2604,92371.0
2021-01-08 14:00:00,129.87,130.09,129.84,130.0,118472.0,125.2604,125.4726,125.2315,125.3858,118472.0
2021-01-08 14:10:00,130.02,130.2,129.94,130.12,81722.0,125.4051,125.5787,125.3279,125.5015,81722.0
2021-01-08 14:20:00,130.13,130.31,129.99,130.28,107139.0,125.5112,125.6848,125.3761,125.6558,107139.0
2021-01-08 14:30:00,130.29,130.35,130.2,130.29,84125.0,125.6655,125.7233,125.5787,125.6655,84125.0
2021-01-08 14:40:00,130.29,130.33,130.08,130.32,104102.0,125.6655,125.7041,125.4629,125.6944,104102.0
2021-01-08 14:50:00,130.33,130.55,130.3,130.47,130359.0,125.7041,125.9163,125.6751,125.8391,130359.0
2021-01-08 15:00:00,130.47,130.63,130.44,130.63,175808.0,125.8391,125.9934,125.8102,125.9934,175808.0
2021-01-08 15:10:00,130.62,130.69,130.5,130.65,210669.0,125.9838,126.0513,125.868,126.0127,210669.0
2021-01-08 15:20:00,130.65,130.67,130.4,130.57,167082.0,126.0127,126.032,125.7716,125.9355,167082.0
2021-01-08 15:30:00,130.56,130.7,130.43,130.68,261380.0,125.9259,126.0609,125.8005,126.0416,261380.0
2021-01-08 15:40:00,130.68,130.79,130.63,130.72,193689.0,126.0416,126.1477,125.9934,126.0802,193689.0
2021-01-08 15:50:00,130.74,130.91,130.68,130.76,337591.0,126.0995,126.2635,126.0416,126.1188,337591.0
2021-01-11 09:30:00,129.49,129.78,129.14,129.56,357847.0,124.8939,125.1736,124.5563,124.9614,357847.0
2021-01-11 09:40:00,129.56,129.85,129.34,129.48,219225.0,124.9614,125.2411,124.7492,124.8842,219225.0
2021-01-11 09:50:00,129.47,129.89,129.39,129.82,283588.0,124.8746,125.2797,124.7974,125.2122,283588.0
2021-01-11 10:00:00,129.81,130.22,129.77,130.19,191781.0,125.2025,125.598,125.1639,125.569,191781.0
2021-01-11 10:10:00,130.17,130.21,129.99,130.01,162883.0,125.5497,125.5883,125.3761,125.3954,162883.0
2021-01-11 10:20:00,130.01,130.31,129.93,130.26,135572.0,125.3954,125.6848,125.3183,125.6365,135572.0
2021-01-11 10:30:00,130.27,130.44,130.26,130.39,84637.0,125.6462,125.8102,125.6365,125.7619,84637.0
2021-01-11 10:40:00,130.41,130.41,130.03,130.03,84212.0,125.7812,125.7812,125.4147,125.4147,84212.0
2021-01-11 10:50:00,130.01,130.24,130.0,130.18,71786.0,125.3954,125.6173,125.3858,125.5594,71786.0
2021-01-11 11:00:00,130.17,130.18,129.99,130.04,56904.0,125.5497,125.5594,125.3761,125.4244,56904.0
2021-01-11 11:10:00,130.03,130.03,129.68,129.88,83480.0,125.4147,125.4147,125.0771,125.27,83480.0
2021-01-11 11:20:00,129.89,130.21,129.88,130.2,75053.0,125.2797,125.5883,125.27,125.5787,75053.0
2021-01-11 11:30:00,130.18,130.31,130.17,130.31,85484.0,125.5594,125.6848,125.5497,125.6848,85484.0
2021-01-11 11:40:00,130.31,130.31,130.12,130.17,40301.0,125.6848,125.6848,125.5015,125.5497,40301.0
2021-01-11 11:50:00,130.16,130.23,130.1,130.22,31981.0,125.5401,125.6076,125.4822,125.598,31981.0
2021-01-11 12:00:00,130.23,130.3,130.12,130.25,35976.0,125.6076,125.6751,125.5015,125.6269,35976.0
2021-01-11 12:10:00,130.25,130.28,130.12,130.25,56759.0,125.6269,125.6558,125.5015,125.6269,56759.0
2021-01-11 12:20:00,130.25,130.41,130.24,130.41,45592.0,125.6269,125.7812,125.6173,125.7812,45592.0
2021-01-11 12:30:00,130.41,130.6,130.4,130.46,82193.0,125.7812,125.9645,125.7716,125.8294,82193.0
2021-01-11 12:40:00,130.46,130.58,130.42,130.54,79231.0,125.8294,125.9452,125.7909,125.9066,79231.0
2021-01-11 12:50:00,130.52,130.57,130.34,130.4,39817.0,125.8873,125.9355,125.7137,125.7716,39817.0
2021-01-11 13:00:00,130.41,130.51,130.41,130.46,44704.0,125.7812,125.8777,125.7812,125.8294,44704.0
2021-01-11 13:10:00,130.47,130.57,130.44,130.44,48019.0,125.8391,125.9355,125.8102,125.8102,48019.0
2021-01-11 13:20:00,130.43,130.43,130.2,130.25,60279.0,125.8005,125.8005,125.5787,125.6269,60279.0
2021-01-11 13:30:00,130.25,130.28,130.17,130.25,68796.0,125.6269,125.6558,125.5497,125.6269,68796.0
2021-01-11 13:40:00,130.24,130.24,129.96,129.99,122351.0,125.6173,125.6173,125.3472,125.3761,122351.0
2021-01-11 13:50:00,130.0,130.17,129.99,130.1,39605.0,125.3858,125.5497,125.3761,125.4822,39605.0
2021-01-11 14:00:00,130.08,130.08,129.88,129.89,98146.0,125.4629,125.4629,125.27,125.2797,98146.0
2021-01-11 14:10:00,129.89,129.99,129.79,129.8,39927.0,125.2797,125.3761,125.1832,125.1929,39927.0
2021-01-11 14:20:00,129.8,129.86,129.67,129.75,52472.0,125.1929,125.2507,125.0675,125.1446,52472.0
2021-01-11 14:30:00,129.75,129.84,129.65,129.71,119067.0,125.1446,125.2315,125.0482,125.1061,119067.0
2021-01-11 14:40:00,129.69,129.92,129.66,129.83,63387.0,125.0868,125.3086,125.0578,125.2218,63387.0
2021-01-11 14:50:00,129.83,130.04,129.73,130.0,109918.0,125.2218,125.4244,125.1254,125.3858,109918.0
2021-01-11 15:00:00,130.0,130.04,129.73,129.77,156778.0,125.3858,125.4244,125.1254,125.1639,156778.0
2021-01-11 15:10:00,129.77,129.85,129.63,129.68,198880.0,125.1639,125.2411,125.0289,125.0771,198880.0
2021-01-11 15:20:00,129.67,129.69,129.44,129.45,171792.0,125.0675,125.0868,124.8456,124.8553,171792.0
2021-01-11 15:30:00,129.46,129.67,129.43,129.5,459462.0,124.8649,125.0675,124.836,124.9035,459462.0
2021-01-11 15:40:00,129.5,129.84,129.47,129.81,337644.0,124.9035,125.2315,124.8746,125.2025,337644.0
2021-01-11 15:50:00,129.81,129.9,129.56,129.66,970783.0,125.2025,125.2893,124.9614,125.0578,970783.0
2021-01-12 09:30:00,129.58,129.69,129.35,129.49,317931.0,124.9807,125.0868,124.7588,124.8939,317931.0
2021-01-12 09:40:00,129.5,129.52,128.79,128.8,271028.0,124.9035,124.9228,124.2187,124.2284,271028.0
2021-01-12 09:50:00,128.81,128.91,128.4,128.83,189088.0,124.238,124.3345,123.8426,124.2573,189088.0
2021-01-12 10:00:00,128.84,128.87,128.61,128.83,121937.0,124.2669,124.2959,124.0451,124.2573,121937.0
2021-01-12 10:10:00,128.85,129.13,128.63,129.13,137487.0,124.2766,124.5467,124.0644,124.5467,137487.0
2021-01-12 10:20:00,129.12,129.33,129.04,129.14,78005.0,124.537,124.7396,124.4598,124.5563,78005.0
2021-01-12 10:30:00,129.17,129.27,129.12,129.17,74740.0,124.5852,124.6817,124.537,124.5852,74740.0
2021-01-12 10:40:00,129.17,129.27,129.01,129.21,67482.0,124.5852,124.6817,124.4309,124.6238,67482.0
2021-01-12 10:50:00,129.2,129.29,128.98,129.0,62050.0,124.6142,124.701,124.402,124.4213,62050.0
2021-01-12 11:00:00,129.01,129.31,128.86,129.25,87247.0,124.4309,124.7203,124.2862,124.6624,87247.0
2021-01-12 11:10:00,129.26,129.51,129.26,129.4,69900.0,124.672,124.9132,124.672,124.8071,69900.0
2021-01-12 11:20:00,129.4,129.4,129.2,129.27,122730.0,124.8071,124.8071,124.6142,124.6817,122730.0
2021-01-12 11:30:00,129.29,129.31,129.05,129.08,188652.0,124.701,124.7203,124.4695,124.4984,188652.0
2021-01-12 11:40:00,129.08,129.13,128.86,128.92,85145.0,124.4984,124.5467,124.2862,124.3441,85145.0
2021-01-12 11:50:00,128.91,128.92,128.64,128.79,124770.0,124.3345,124.3441,124.074,124.2187,124770.0
2021-01-12 12:00:00,128.8,128.82,128.11,128.19,251492.0,124.2284,124.2477,123.5629,123.64,251492.0
2021-01-12 12:10:00,128.19,128.19,127.83,128.13,234905.0,123.64,123.64,123.2928,123.5821,234905.0
2021-01-12 12:20:00,128.1,128.32,128.0,128.3,90395.0,123.5532,123.7654,123.4568,123.7461,90395.0
2021-01-12 12:30:00,128.3,128.55,128.15,128.55,121035.0,123.7461,123.9872,123.6014,123.9872,121035.0
2021-01-12 12:40:00,128.54,128.54,128.36,128.5,127479.0,123.9776,123.9776,123.804,123.939,127479.0
2021-01-12 12:50:00,128.48,128.72,128.46,128.7,126112.0,123.9197,124.1512,123.9004,124.1319,126112.0
2021-01-12 13:00:00,128.7,128.76,128.63,128.71,149607.0,124.1319,124.1898,124.0644,124.1416,149607.0
2021-01-12 13:10:00,128.71,128.85,128.68,128.72,134469.0,124.1416,124.2766,124.1126,124.1512,134469.0
2021-01-12 13:20:00,128.73,129.03,128.64,128.95,137871.0,124.1608,124.4502,124.074,124.373,137871.0
2021-01-12 13:30:00,128.96,129.17,128.89,129.07,144444.0,124.3827,124.5852,124.3152,124.4888,144444.0
2021-01-12 13:40:00,129.08,129.08,128.96,128.96,86376.0,124.4984,124.4984,124.3827,124.3827,86376.0
2021-01-12 13:50:00,128.96,129.06,128.92,128.99,137579.0,124.3827,124.4791,124.3441,124.4116,137579.0
2021-01-12 14:00:00,129.0,129.25,128.97,129.13,307735.0,124.4213,124.6624,124.3923,124.5467,307735.0
2021-01-12 14:10:00,129.15,129.17,129.02,129.09,151132.0,124.5659,124.5852,124.4406,124.5081,151132.0
2021-01-12 14:20:00,129.08,129.15,128.96,129.0,203671.0,124.4984,124.5659,124.3827,124.4213,203671.0
2021-01-12 14:30:00,128.99,129.25,128.95,128.96,216992.0,124.4116,124.6624,124.373,124.3827,216992.0
2021-01-12 14:40:00,128.96,129.0,128.75,128.87,224760.0,124.3827,124.4213,124.1801,124.2959,224760.0
2021-01-12 14:50:00,128.85,128.99,128.72,128.96,234597.0,124.2766,124.4116,124.1512,124.3827,234597.0
2021-01-12 15:00:00,128.96,129.05,128.85,128.95,230376.0,124.3827,124.4695,124.2766,124.373,230376.0
2021-01-12 15:10:00,128.97,129.04,128.88,128.97,303416.0,124.3923,124.4598,124.3055,124.3923,303416.0
2021-01-12 15:20:00,128.97,129.08,128.89,128.92,253388.0,124.3923,124.4984,124.3152,124.3441,253388.0
2021-01-12 15:30:00,128.92,129.0,128.88,128.99,190254.0,124.3441,124.4213,124.3055,124.4116,190254.0
2021-01-12 15:40:00,128.98,129.25,128.97,129.25,235379.0,124.402,124.6624,124.3923,124.6624,235379.0
2021-01-12 15:50:00,129.25,129.3,129.04,129.04,514951.0,124.6624,124.7106,124.4598,124.4598,514951.0
2021-01-13 09:30:00,129.23,129.61,129.22,129.29,183852.0,124.6431,125.0096,124.6335,124.701,183852.0
2021-01-13 09:40:00,129.28,129.58,129.09,129.53,160195.0,124.6913,124.9807,124.5081,124.9325,160195.0
2021-01-13 09:50:00,129.53,129.74,129.41,129.44,150837.0,124.9325,125.135,124.8167,124.8456,150837.0
2021-01-13 10:00:00,129.45,129.56,128.98,129.2,169164.0,124.8553,124.9614,124.402,124.6142,169164.0
2021-01-13 10:10:00,129.21,129.49,129.21,129.44,107011.0,124.6238,124.8939,124.6238,124.8456,107011.0
2021-01-13 10:20:00,129.45,129.67,129.33,129.61,63334.0,124.8553,125.0675,124.7396,125.0096,63334.0
2021-01-13 10:30:00,129.61,129.82,129.61,129.82,81585.0,125.0096,125.2122,125.0096,125.2122,81585.0
2021-01-13 10:40:00,129.82,129.96,129.73,129.94,78103.0,125.2122,125.3472,125.1254,125.3279,78103.0
2021-01-13 10:50:00,129.94,129.96,129.82,129.91,74942.0,125.3279,125.3472,125.2122,125.299,74942.0
2021-01-13 11:00:00,129.93,130.06,129.84,130.06,123157.0,125.3183,125.4436,125.2315,125.4436,123157.0
2021-01-13 11:10:00,130.04,130.05,129.72,129.75,79762.0,125.4244,125.434,125.1157,125.1446,79762.0
2021-01-13 11:20:00,129.77,130.09,129.75,130.0,95059.0,125.1639,125.4726,125.1446,125.3858,95059.0
2021-01-13 11:30:00,130.0,130.13,129.91,130.13,81768.0,125.3858,125.5112,125.299,125.5112,81768.0
2021-01-13 11:40:00,130.1,130.28,130.08,130.18,62998.0,125.4822,125.6558,125.4629,125.5594,62998.0
2021-01-13 11:50:00,130.2,130.2,130.02,130.09,90556.0,125.5787,125.5787,125.4051,125.4726,90556.0
2021-01-13 12:00:00,130.08,130.1,129.76,129.76,65565.0,125.4629,125.4822,125.1543,125.1543,65565.0
2021-01-13 12:10:00,129.76,129.92,129.75,129.8,76489.0,125.1543,125.3086,125.1446,125.1929,76489.0
2021-01-13 12:20:00,129.81,129.9,129.7,129.89,64128.0,125.2025,125.2893,125.0964,125.2797,64128.0
2021-01-13 12:30:00,129.9,129.92,129.68,129.85,66410.0,125.2893,125.3086,125.0771,125.2411,66410.0
2021-01-13 12:40:00,129.84,130.02,129.83,129.95,91649.0,125.2315,125.4051,125.2218,125.3375,91649.0
2021-01-13 12:50:00,129.93,130.1,129.92,130.02,138705.0,125.3183,125.4822,125.3086,125.4051,138705.0
2021-01-13 13:00:00,130.02,130.12,129.96,130.04,88124.0,125.4051,125.5015,125.3472,125.4244,88124.0
2021-01-13 13:10:00,130.03,130.17,130.01,130.13,78396.0,125.4147,125.5497,125.3954,125.5112,78396.0
2021-01-13 13:20:00,130.14,130.15,130.05,130.09,60208.0,125.5208,125.5304,125.434,125.4726,60208.0
2021-01-13 13:30:00,130.09,130.16,130.03,130.16,62642.0,125.4726,125.5401,125.4147,125.5401,62642.0
2021-01-13 13:40:00,130.14,130.15,129.95,129.97,103324.0,125.5208,125.5304,125.3375,125.3568,103324.0
2021-01-13 13:50:00,129.98,130.02,129.93,130.01,63750.0,125.3665,125.4051,125.3183,125.3954,63750.0
2021-01-13 14:00:00,130.0,130.21,129.85,130.12,309059.0,125.3858,125.5883,125.2411,125.5015,309059.0
2021-01-13 14:10:00,130.1,130.21,130.06,130.16,108090.0,125.4822,125.5883,125.4436,125.5401,108090.0
2021-01-13 14:20:00,130.16,130.2,130.01,130.17,77108.0,125.5401,125.5787,125.3954,125.5497,77108.0
2021-01-13 14:30:00,130.17,130.24,130.14,130.23,62006.0,125.5497,125.6173,125.5208,125.6076,62006.0
2021-01-13 14:40:00,130.22,130.28,130.04,130.08,90353.0,125.598,125.6558,125.4244,125.4629,90353.0
2021-01-13 14:50:00,130.08,130.11,129.95,130.07,95498.0,125.4629,125.4919,125.3375,125.4533,95498.0
2021-01-13 15:00:00,130.07,130.12,129.93,129.97,124203.0,125.4533,125.5015,125.3183,125.3568,124203.0
2021-01-13 15:10:00,129.96,130.05,129.94,129.97,112013.0,125.3472,125.434,125.3279,125.3568,112013.0
2021-01-13 15:20:00,129.97,129.98,129.73,129.78,110628.0,125.3568,125.3665,125.1254,125.1736,110628.0
2021-01-13 15:30:00,129.76,129.95,129.74,129.94,128687.0,125.1543,125.3375,125.135,125.3279,128687.0
2021-01-13 15:40:00,129.94,130.08,129.93,130.06,152858.0,125.3279,125.4629,125.3183,125.4436,152858.0
2021-01-13 15:50:00,130.06,130.08,129.85,129.88,859185.0,125.4436,125.4629,125.2411,125.27,859185.0
2021-01-14 09:30:00,130.24,130.47,130.07,130.22,281386.0,125.6173,125.8391,125.4533,125.598,281386.0
2021-01-14 09:40:00,130.22,130.28,129.94,130.09,186260.0,125.598,125.6558,125.3279,125.4726,186260.0
2021-01-14 09:50:00,130.1,130.22,129.97,130.15,99191.0,125.4822,125.598,125.3568,125.5304,99191.0
2021-01-14 10:00:00,130.15,130.21,129.9,129.96,100891.0,125.5304,125.5883,125.2893,125.3472,100891.0
2021-01-14 10:10:00,129.97,130.22,129.93,130.2,86733.0,125.3568,125.598,125.3183,125.5787,86733.0
2021-01-14 10:20:00,130.2,130.2,129.99,130.13,142650.0,125.5787,125.5787,125.3761,125.5112,142650.0
2021-01-14 10:30:00,130.13,130.22,129.97,130.17,124893.0,125.5112,125.598,125.3568,125.5497,124893.0
2021-01-14 10:40:00,130.17,130.38,130.17,130.32,100681.0,125.5497,125.7523,125.5497,125.6944,100681.0
2021-01-14 10:50:00,130.32,130.41,130.18,130.21,77977.0,125.6944,125.7812,125.5594,125.5883,77977.0
2021-01-14 11:00:00,130.22,130.24,130.06,130.07,64295.0,125.598,125.6173,125.4436,125.4533,64295.0
2021-01-14 11:10:00,130.05,130.19,129.94,129.96,91447.0,125.434,125.569,125.3279,125.3472,91447.0
2021-01-14 11:20:00,129.95,130.02,129.83,130.0,91466.0,125.3375,125.4051,125.2218,125.3858,91466.0
2021-01-14 11:30:00,130.0,130.07,129.71,129.74,93942.0,125.3858,125.4533,125.1061,125.135,93942.0
2021-01-14 11:40:00,129.74,129.86,129.73,129.73,71720.0,125.135,125.2507,125.1254,125.1254,71720.0
2021-01-14 11:50:00,129.74,129.86,129.72,129.81,99872.0,125.135,125.2507,125.1157,125.2025,99872.0
2021-01-14 12:00:00,129.8,129.89,129.68,129.68,148690.0,125.1929,125.2797,125.0771,125.0771,148690.0
2021-01-14 12:10:00,129.66,129.79,129.63,129.74,100120.0,125.0578,125.1832,125.0289,125.135,100120.0
2021-01-14 12:20:00,129.75,129.84,129.74,129.77,69922.0,125.1446,125.2315,125.135,125.1639,69922.0
2021-01-14 12:30:00,129.77,129.8,129.57,129.61,47676.0,125.1639,125.1929,124.971,125.0096,47676.0
2021-01-14 12:40:00,129.61,129.61,129.35,129.5,80385.0,125.0096,125.0096,124.7588,124.9035,80385.0
2021-01-14 12:50:00,129.49,129.81,129.49,129.79,86625.0,124.8939,125.2025,124.8939,125.1832,86625.0
2021-01-14 13:00:00,129.79,129.79,129.64,129.68,50647.0,125.1832,125.1832,125.0385,125.0771,50647.0
2021-01-14 13:10:00,129.66,129.67,129.49,129.49,47137.0,125.0578,125.0675,124.8939,124.8939,47137.0
2021-01-14 13:20:00,129.48,129.61,129.38,129.46,253226.0,124.8842,125.0096,124.7878,124.8649,253226.0
2021-01-14 13:30:00,129.45,129.53,129.37,129.48,63720.0,124.8553,124.9325,124.7781,124.8842,63720.0
2021-01-14 13:40:00,129.49,129.54,129.42,129.45,95676.0,124.8939,124.9421,124.8264,124.8553,95676.0
2021-01-14 13:50:00,129.46,129.48,129.28,129.29,110609.0,124.8649,124.8842,124.6913,124.701,110609.0
2021-01-14 14:00:00,129.29,129.4,129.25,129.4,93266.0,124.701,124.8071,124.6624,124.8071,93266.0
2021-01-14 14:10:00,129.42,129.43,129.27,129.33,82080.0,124.8264,124.836,124.6817,124.7396,82080.0
2021-01-14 14:20:00,129.34,129.35,129.08,129.18,76420.0,124.7492,124.7588,124.4984,124.5949,76420.0
2021-01-14 14:30:00,129.18,129.21,129.14,129.15,67757.0,124.5949,124.6238,124.5563,124.5659,67757.0
2021-01-14 14:40:00,129.16,129.22,129.15,129.2,89047.0,124.5756,124.6335,124.5659,124.6142,89047.0
2021-01-14 14:50:00,129.21,129.26,129.11,129.26,101233.0,124.6238,124.672,124.5274,124.672,101233.0
2021-01-14 15:00:00,129.27,129.31,129.16,129.2,116120.0,124.6817,124.7203,124.5756,124.6142,116120.0
2021-01-14 15:10:00,129.2,129.24,128.75,128.77,172054.0,124.6142,124.6527,124.1801,124.1994,172054.0
2021-01-14 15:20:00,128.76,128.99,128.74,128.97,349683.0,124.1898,124.4116,124.1705,124.3923,349683.0
2021-01-14 15:30:00,128.96,129.16,128.89,129.14,226845.0,124.3827,124.5756,124.3152,124.5563,226845.0
2021-01-14 15:40:00,129.14,129.21,128.92,128.94,222386.0,124.5563,124.6238,124.3441,124.3634,222386.0
2021-01-14 15:50:00,128.96,128.96,128.55,128.71,1157646.0,124.3827,124.3827,123.9872,124.1416,1157646.0
2021-01-15 09:30:00,128.54,129.12,128.49,128.69,385242.0,123.9776,124.537,123.9294,124.1223,385242.0
2021-01-15 09:40:00,128.71,128.94,128.58,128.86,210812.0,124.1416,124.3634,124.0162,124.2862,210812.0
2021-01-15 09:50:00,128.87,128.91,128.5,128.67,118056.0,124.2959,124.3345,123.939,124.103,118056.0
2021-01-15 10:00:00,128.66,128.75,127.68,127.68,239930.0,124.0933,124.1801,123.1481,123.1481,239930.0
2021-01-15 10:10:00,127.7,128.04,127.41,127.41,235233.0,123.1674,123.4953,122.8877,122.8877,235233.0
2021-01-15 10:20:00,127.43,127.61,127.16,127.59,190879.0,122.907,123.0806,122.6466,123.0613,190879.0
2021-01-15 10:30:00,127.6,127.96,127.41,127.94,130136.0,123.071,123.4182,122.8877,123.3989,130136.0
2021-01-15 10:40:00,127.95,128.04,127.71,127.78,132247.0,123.4085,123.4953,123.1771,123.2446,132247.0
2021-01-15 10:50:00,127.81,127.94,127.61,127.71,95816.0,123.2735,123.3989,123.0806,123.1771,95816.0
2021-01-15 11:00:00,127.75,127.75,127.2,127.48,168829.0,123.2156,123.2156,122.6852,122.9552,168829.0
2021-01-15 11:10:00,127.51,128.09,127.43,128.07,132307.0,122.9842,123.5436,122.907,123.5243,132307.0
2021-01-15 11:20:00,128.09,128.37,128.02,128.32,106779.0,123.5436,123.8136,123.4761,123.7654,106779.0
2021-01-15 11:30:00,128.31,128.44,128.29,128.35,84993.0,123.7558,123.8811,123.7365,123.7943,84993.0
2021-01-15 11:40:00,128.36,128.44,128.14,128.14,111108.0,123.804,123.8811,123.5918,123.5918,111108.0
2021-01-15 11:50:00,128.15,128.24,128.04,128.1,148242.0,123.6014,123.6882,123.4953,123.5532,148242.0
2021-01-15 12:00:00,128.08,128.17,127.97,128.01,77093.0,123.5339,123.6207,123.4278,123.4664,77093.0
2021-01-15 12:10:00,127.98,128.1,127.8,128.01,48920.0,123.4375,123.5532,123.2639,123.4664,48920.0
2021-01-15 12:20:00,127.99,128.0,127.75,127.75,50710.0,123.4471,123.4568,123.2156,123.2156,50710.0
2021-01-15 12:30:00,127.74,127.93,127.69,127.9,40129.0,123.206,123.3892,123.1578,123.3603,40129.0
2021-01-15 12:40:00,127.88,128.1,127.86,128.01,73229.0,123.341,123.5532,123.3217,123.4664,73229.0
2021-01-15 12:50:00,128.02,128.08,127.91,128.01,69658.0,123.4761,123.5339,123.37,123.4664,69658.0
2021-01-15 13:00:00,128.02,128.03,127.83,128.01,76912.0,123.4761,123.4857,123.2928,123.4664,76912.0
2021-01-15 13:10:00,128.0,128.34,127.95,128.28,88462.0,123.4568,123.7847,123.4085,123.7268,88462.0
2021-01-15 13:20:00,128.29,128.4,128.2,128.21,47599.0,123.7365,123.8426,123.6497,123.6593,47599.0
2021-01-15 13:30:00,128.21,128.3,128.09,128.27,66093.0,123.6593,123.7461,123.5436,123.7172,66093.0
2021-01-15 13:40:00,128.26,128.28,128.16,128.16,70033.0,123.7075,123.7268,123.6111,123.6111,70033.0
2021-01-15 13:50:00,128.15,128.33,128.12,128.18,63291.0,123.6014,123.775,123.5725,123.6304,63291.0
2021-01-15 14:00:00,128.19,128.28,128.1,128.1,117759.0,123.64,123.7268,123.5532,123.5532,117759.0
2021-01-15 14:10:00,128.1,128.11,128.0,128.03,59310.0,123.5532,123.5629,123.4568,123.4857,59310.0
2021-01-15 14:20:00,128.01,128.03,127.86,127.95,138363.0,123.4664,123.4857,123.3217,123.4085,138363.0
2021-01-15 14:30:00,127.95,128.05,127.93,128.03,55673.0,123.4085,123.505,123.3892,123.4857,55673.0
2021-01-15 14:40:00,128.04,128.21,127.99,128.16,47717.0,123.4953,123.6593,123.4471,123.6111,47717.0
2021-01-15 14:50:00,128.15,128.16,127.86,127.88,86780.0,123.6014,123.6111,123.3217,123.341,86780.0
2021-01-15 15:00:00,127.9,127.97,127.68,127.71,104338.0,123.3603,123.4278,123.1481,123.1771,104338.0
2021-01-15 15:10:00,127.72,128.13,127.72,127.99,163958.0,123.1867,123.5821,123.1867,123.4471,163958.0
2021-01-15 15:20:00,127.98,128.03,127.78,127.79,122791.0,123.4375,123.4857,123.2446,123.2542,122791.0
2021-01-15 15:30:00,127.8,127.82,127.63,127.73,165576.0,123.2639,123.2831,123.0999,123.1963,165576.0
2021-01-15 15:40:00,127.72,127.91,127.52,127.59,331041.0,123.1867,123.37,122.9938,123.0613,331041.0
2021-01-15 15:50:00,127.6,127.66,127.35,127.42,548530.0,123.071,123.1288,122.8298,122.8973,548530.0
2021-01-19 09:30:00,128.34,128.69,128.25,128.31,329968.0,123.7847,124.1223,123.6979,123.7558,329968.0
2021-01-19 09:40:00,128.34,128.53,128.17,128.22,165371.0,123.7847,123.9679,123.6207,123.669,165371.0
2021-01-19 09:50:00,128.24,128.36,128.05,128.36,154903.0,123.6882,123.804,123.505,123.804,154903.0
2021-01-19 10:00:00,128.36,128.53,128.08,128.33,276206.0,123.804,123.9679,123.5339,123.775,276206.0
2021-01-19 10:10:00,128.33,128.51,128.2,128.33,88668.0,123.775,123.9487,123.6497,123.775,88668.0
2021-01-19 10:20:00,128.31,128.32,128.07,128.21,110964.0,123.7558,123.7654,123.5243,123.6593,110964.0
2021-01-19 10:30:00,128.22,128.32,128.08,128.08,80389.0,123.669,123.7654,123.5339,123.5339,80389.0
2021-01-19 10:40:00,128.08,128.36,128.01,128.31,290534.0,123.5339,123.804,123.4664,123.7558,290534.0
2021-01-19 10:50:00,128.31,128.32,128.11,128.22,74769.0,123.7558,123.7654,123.5629,123.669,74769.0
2021-01-19 11:00:00,128.21,128.37,128.12,128.22,84930.0,123.6593,123.8136,123.5725,123.669,84930.0
2021-01-19 11:10:00,128.22,128.25,127.86,127.95,133140.0,123.669,123.6979,123.3217,123.4085,133140.0
2021-01-19 11:20:00,127.96,128.05,127.85,128.0,113889.0,123.4182,123.505,123.3121,123.4568,113889.0
2021-01-19 11:30:00,128.04,128.09,127.9,128.08,65627.0,123.4953,123.5436,123.3603,123.5339,65627.0
2021-01-19 11:40:00,128.09,128.23,128.07,128.22,49063.0,123.5436,123.6786,123.5243,123.669,49063.0
2021-01-19 11:50:00,128.23,128.35,128.22,128.22,274941.0,123.6786,123.7943,123.669,123.669,274941.0
2021-01-19 12:00:00,128.23,128.35,128.18,128.2,114762.0,123.6786,123.7943,123.6304,123.6497,114762.0
2021-01-19 12:10:00,128.21,128.41,128.19,128.39,64935.0,123.6593,123.8522,123.64,123.8329,64935.0
2021-01-19 12:20:00,128.39,128.43,128.33,128.36,91332.0,123.8329,123.8715,123.775,123.804,91332.0
2021-01-19 12:30:00,128.37,128.51,128.35,128.49,51248.0,123.8136,123.9487,123.7943,123.9294,51248.0
2021-01-19 12:40:00,128.49,128.64,128.4,128.61,88178.0,123.9294,124.074,123.8426,124.0451,88178.0
2021-01-19 12:50:00,128.59,128.74,128.56,128.7,55990.0,124.0258,124.1705,123.9969,124.1319,55990.0
2021-01-19 13:00:00,128.7,128.89,128.69,128.88,135487.0,124.1319,124.3152,124.1223,124.3055,135487.0
2021-01-19 13:10:00,128.88,128.91,128.79,128.81,219448.0,124.3055,124.3345,124.2187,124.238,219448.0
2021-01-19 13:20:00,128.8,128.96,128.77,128.89,66392.0,124.2284,124.3827,124.1994,124.3152,66392.0
2021-01-19 13:30:00,128.9,128.98,128.83,128.92,89359.0,124.3248,124.402,124.2573,124.3441,89359.0
2021-01-19 13:40:00,128.93,129.06,128.9,129.05,38794.0,124.3538,124.4791,124.3248,124.4695,38794.0
2021-01-19 13:50:00,129.05,129.09,129.01,129.03,49433.0,124.4695,124.5081,124.4309,124.4502,49433.0
2021-01-19 14:00:00,129.04,129.07,128.96,129.05,310193.0,124.4598,124.4888,124.3827,124.4695,310193.0
2021-01-19 14:10:00,129.05,129.08,129.02,129.06,52970.0,124.4695,124.4984,124.4406,124.4791,52970.0
2021-01-19 14:20:00,129.06,129.13,128.99,129.03,60198.0,124.4791,124.5467,124.4116,124.4502,60198.0
2021-01-19 14:30:00,129.04,129.11,128.95,128.96,68905.0,124.4598,124.5274,124.373,124.3827,68905.0
2021-01-19 14:40:00,128.95,129.09,128.92,129.09,64775.0,124.373,124.5081,124.3441,124.5081,64775.0
2021-01-19 14:50:00,129.09,129.22,129.07,129.12,93900.0,124.5081,124.6335,124.4888,124.537,93900.0
2021-01-19 15:00:00,129.12,129.3,129.1,129.27,108669.0,124.537,124.7106,124.5177,124.6817,108669.0
2021-01-19 15:10:00,129.27,129.28,129.17,129.19,54508.0,124.6817,124.6913,124.5852,124.6045,54508.0
2021-01-19 15:20:00,129.19,129.2,129.07,129.1,64074.0,124.6045,124.6142,124.4888,124.5177,64074.0
2021-01-19 15:30:00,129.11,129.2,129.05,129.12,73832.0,124.5274,124.6142,124.4695,124.537,73832.0
2021-01-19 15:40:00,129.11,129.18,129.03,129.05,195562.0,124.5274,124.5949,124.4502,124.4695,195562.0
2021-01-19 15:50:00,129.05,129.26,129.03,129.05,463863.0,124.4695,124.672,124.4502,124.4695,463863.0
2021-01-20 09:30:00,130.1,130.7,129.89,130.69,298004.0,125.4822,126.0609,125.2797,126.0513,298004.0
2021-01-20 09:40:00,130.71,130.91,130.68,130.91,157830.0,126.0706,126.2635,126.0416,126.2635,157830.0
2021-01-20 09:50:00,130.91,130.97,130.61,130.75,215213.0,126.2635,126.3213,125.9741,126.1092,215213.0
2021-01-20 10:00:00,130.76,131.31,130.75,131.3,199806.0,126.1188,126.6493,126.1092,126.6396,199806.0
2021-01-20 10:10:00,131.31,131.64,131.29,131.49,213495.0,126.6493,126.9676,126.63,126.8229,213495.0
2021-01-20 10:20:00,131.49,131.53,131.38,131.44,192812.0,126.8229,126.8615,126.7168,126.7747,192812.0
2021-01-20 10:30:00,131.45,131.66,131.42,131.65,136937.0,126.7843,126.9869,126.7554,126.9772,136937.0
2021-01-20 10:40:00,131.64,131.77,131.62,131.62,77174.0,126.9676,127.0929,126.9483,126.9483,77174.0
2021-01-20 10:50:00,131.63,131.77,131.56,131.71,75227.0,126.9579,127.0929,126.8904,127.0351,75227.0
2021-01-20 11:00:00,131.7,131.7,131.32,131.35,117935.0,127.0254,127.0254,126.6589,126.6879,117935.0
2021-01-20 11:10:00,131.35,131.64,131.33,131.62,65809.0,126.6879,126.9676,126.6686,126.9483,65809.0
2021-01-20 11:20:00,131.63,131.8,131.57,131.63,330737.0,126.9579,127.1219,126.9,126.9579,330737.0
2021-01-20 11:30:00,131.62,131.62,131.45,131.5,72993.0,126.9483,126.9483,126.7843,126.8325,72993.0
2021-01-20 11:40:00,131.5,131.61,131.49,131.49,51005.0,126.8325,126.9386,126.8229,126.8229,51005.0
2021-01-20 11:50:00,131.5,131.61,131.45,131.59,63480.0,126.8325,126.9386,126.7843,126.9193,63480.0
2021-01-20 12:00:00,131.59,131.73,131.59,131.64,86525.0,126.9193,127.0544,126.9193,126.9676,86525.0
2021-01-20 12:10:00,131.64,131.66,131.56,131.59,29779.0,126.9676,126.9869,126.8904,126.9193,29779.0
2021-01-20 12:20:00,131.6,131.66,131.53,131.61,37598.0,126.929,126.9869,126.8615,126.9386,37598.0
2021-01-20 12:30:00,131.6,131.69,131.56,131.66,129214.0,126.929,127.0158,126.8904,126.9869,129214.0
2021-01-20 12:40:00,131.66,131.7,131.65,131.68,148768.0,126.9869,127.0254,126.9772,127.0061,148768.0
2021-01-20 12:50:00,131.67,131.72,131.61,131.69,38385.0,126.9965,127.0447,126.9386,127.0158,38385.0
2021-01-20 13:00:00,131.7,131.83,131.69,131.76,214812.0,127.0254,127.1508,127.0158,127.0833,214812.0
2021-01-20 13:10:00,131.76,131.82,131.7,131.75,68480.0,127.0833,127.1412,127.0254,127.0737,68480.0
2021-01-20 13:20:00,131.75,131.85,131.67,131.78,104201.0,127.0737,127.1701,126.9965,127.1026,104201.0
2021-01-20 13:30:00,131.78,131.93,131.78,131.87,58441.0,127.1026,127.2473,127.1026,127.1894,58441.0
2021-01-20 13:40:00,131.86,131.86,131.63,131.63,62345.0,127.1798,127.1798,126.9579,126.9579,62345.0
2021-01-20 13:50:00,131.63,131.77,131.62,131.72,33274.0,126.9579,127.0929,126.9483,127.0447,33274.0
2021-01-20 14:00:00,131.72,131.76,131.64,131.75,43292.0,127.0447,127.0833,126.9676,127.0737,43292.0
2021-01-20 14:10:00,131.74,131.74,131.54,131.63,56879.0,127.064,127.064,126.8711,126.9579,56879.0
2021-01-20 14:20:00,131.62,131.73,131.54,131.72,116370.0,126.9483,127.0544,126.8711,127.0447,116370.0
2021-01-20 14:30:00,131.72,131.81,131.68,131.8,70020.0,127.0447,127.1315,127.0061,127.1219,70020.0
2021-01-20 14:40:00,131.79,131.89,131.77,131.87,103122.0,127.1122,127.2087,127.0929,127.1894,103122.0
2021-01-20 14:50:00,131.86,131.88,131.76,131.77,82520.0,127.1798,127.199,127.0833,127.0929,82520.0
2021-01-20 15:00:00,131.78,131.85,131.77,131.83,87077.0,127.1026,127.1701,127.0929,127.1508,87077.0
2021-01-20 15:10:00,131.84,131.87,131.7,131.79,83540.0,127.1605,127.1894,127.0254,127.1122,83540.0
2021-01-20 15:20:00,131.79,131.96,131.77,131.89,227021.0,127.1122,127.2762,127.0929,127.2087,227021.0
2021-01-20 15:30:00,131.87,132.04,131.85,131.92,131706.0,127.1894,127.3534,127.1701,127.2376,131706.0
2021-01-20 15:40:00,131.91,132.1,131.89,131.92,147387.0,127.228,127.4112,127.2087,127.2376,147387.0
2021-01-20 15:50:00,131.91,131.98,131.62,131.63,557952.0,127.228,127.2955,126.9483,126.9579,557952.0
2021-01-21 09:30:00,132.35,132.42,131.75,131.83,197009.0,127.6524,127.7199,127.0737,127.1508,197009.0
2021-01-21 09:40:00,131.75,132.22,131.64,132.14,138480.0,127.0737,127.527,126.9676,127.4498,138480.0
2021-01-21 09:50:00,132.13,132.14,131.78,132.06,170043.0,127.4402,127.4498,127.1026,127.3727,170043.0
2021-01-21 10:00:00,132.06,132.23,131.96,132.18,111665.0,127.3727,127.5366,127.2762,127.4884,111665.0
2021-01-21 10:10:00,132.17,132.82,132.17,132.8,139939.0,127.4787,128.1057,127.4787,128.0864,139939.0
2021-01-21 10:20:00,132.78,132.78,132.58,132.62,122479.0,128.0671,128.0671,127.8742,127.9128,122479.0
2021-01-21 10:30:00,132.63,132.66,132.54,132.6,86784.0,127.9224,127.9514,127.8356,127.8935,86784.0
2021-01-21 10:40:00,132.58,132.79,132.53,132.74,67924.0,127.8742,128.0767,127.826,128.0285,67924.0
2021-01-21 10:50:00,132.74,132.83,132.67,132.74,75113.0,128.0285,128.1153,127.961,128.0285,75113.0
2021-01-21 11:00:00,132.75,132.86,132.68,132.75,113112.0,128.0382,128.1443,127.9706,128.0382,113112.0
2021-01-21 11:10:00,132.73,132.73,132.58,132.65,87367.0,128.0189,128.0189,127.8742,127.9417,87367.0
2021-01-21 11:20:00,132.64,132.78,132.64,132.72,32975.0,127.9321,128.0671,127.9321,128.0092,32975.0
2021-01-21 11:30:00,132.7,132.75,132.4,132.48,89991.0,127.9899,128.0382,127.7006,127.7777,89991.0
2021-01-21 11:40:00,132.47,132.63,132.36,132.56,69872.0,127.7681,127.9224,127.662,127.8549,69872.0
2021-01-21 11:50:00,132.55,132.7,132.55,132.63,66862.0,127.8453,127.9899,127.8453,127.9224,66862.0
2021-01-21 12:00:00,132.63,132.69,132.45,132.48,67349.0,127.9224,127.9803,127.7488,127.7777,67349.0
2021-01-21 12:10:00,132.49,132.49,132.19,132.19,56034.0,127.7874,127.7874,127.498,127.498,56034.0
2021-01-21 12:20:00,132.2,132.46,132.16,132.42,167318.0,127.5077,127.7585,127.4691,127.7199,167318.0
2021-01-21 12:30:00,132.4,132.54,132.32,132.52,46800.0,127.7006,127.8356,127.6234,127.8163,46800.0
2021-01-21 12:40:00,132.52,132.71,132.52,132.64,263923.0,127.8163,127.9996,127.8163,127.9321,263923.0
2021-01-21 12:50:00,132.63,132.75,132.5,132.75,125608.0,127.9224,128.0382,127.797,128.0382,125608.0
2021-01-21 13:00:00,132.76,132.9,132.74,132.89,65977.0,128.0478,128.1828,128.0285,128.1732,65977.0
2021-01-21 13:10:00,132.91,132.94,132.86,132.93,41168.0,128.1925,128.2214,128.1443,128.2118,41168.0
2021-01-21 13:20:00,132.93,132.97,132.89,132.97,50255.0,128.2118,128.2504,128.1732,128.2504,50255.0
2021-01-21 13:30:00,132.98,133.02,132.91,133.02,114323.0,128.26,128.2986,128.1925,128.2986,114323.0
2021-01-21 13:40:00,133.01,133.12,132.95,132.95,52186.0,128.2889,128.395,128.2311,128.2311,52186.0
2021-01-21 13:50:00,132.93,133.01,132.87,132.97,44899.0,128.2118,128.2889,128.1539,128.2504,44899.0
2021-01-21 14:00:00,132.97,133.1,132.94,133.08,51196.0,128.2504,128.3757,128.2214,128.3565,51196.0
2021-01-21 14:10:00,133.09,133.19,133.06,133.15,36034.0,128.3661,128.4625,128.3372,128.424,36034.0
2021-01-21 14:20:00,133.15,133.21,133.13,133.16,32825.0,128.424,128.4818,128.4047,128.4336,32825.0
2021-01-21 14:30:00,133.17,133.27,133.14,133.22,45232.0,128.4433,128.5397,128.4143,128.4915,45232.0
2021-01-21 14:40:00,133.25,133.25,133.12,133.23,38653.0,128.5204,128.5204,128.395,128.5011,38653.0
2021-01-21 14:50:00,133.23,133.26,133.18,133.26,37768.0,128.5011,128.5301,128.4529,128.5301,37768.0
2021-01-21 15:00:00,133.26,133.32,133.2,133.32,54841.0,128.5301,128.5879,128.4722,128.5879,54841.0
2021-01-21 15:10:00,133.32,133.32,133.18,133.26,71929.0,128.5879,128.5879,128.4529,128.5301,71929.0
2021-01-21 15:20:00,133.26,133.4,133.26,133.34,54338.0,128.5301,128.6651,128.5301,128.6072,54338.0
2021-01-21 15:30:00,133.35,133.53,133.33,133.45,144313.0,128.6169,128.7905,128.5976,128.7133,144313.0
2021-01-21 15:40:00,133.45,133.78,133.44,133.72,159400.0,128.7133,129.0316,128.7037,128.9737,159400.0
2021-01-21 15:50:00,133.71,133.73,133.25,133.35,353188.0,128.9641,128.9834,128.5204,128.6169,353188.0
2021-01-22 09:30:00,132.78,132.94,132.51,132.8,221280.0,128.0671,128.2214,127.8067,128.0864,221280.0
2021-01-22 09:40:00,132.78,133.27,132.69,133.21,247363.0,128.0671,128.5397,127.9803,128.4818,247363.0
2021-01-22 09:50:00,133.21,133.37,133.01,133.31,81790.0,128.4818,128.6362,128.2889,128.5783,81790.0
2021-01-22 10:00:00,133.32,133.5,133.23,133.47,88860.0,128.5879,128.7615,128.5011,128.7326,88860.0
2021-01-22 10:10:00,133.42,133.46,133.25,133.27,62749.0,128.6844,128.723,128.5204,128.5397,62749.0
2021-01-22 10:20:00,133.28,133.38,132.83,132.93,88429.0,128.5494,128.6458,128.1153,128.2118,88429.0
2021-01-22 10:30:00,132.93,133.13,132.69,132.79,67993.0,128.2118,128.4047,127.9803,128.0767,67993.0
2021-01-22 10:40:00,132.79,132.87,132.64,132.66,55541.0,128.0767,128.1539,127.9321,127.9514,55541.0
2021-01-22 10:50:00,132.67,133.08,132.62,133.02,54482.0,127.961,128.3565,127.9128,128.2986,54482.0
2021-01-22 11:00:00,133.01,133.14,132.94,133.12,41601.0,128.2889,128.4143,128.2214,128.395,41601.0
2021-01-22 11:10:00,133.12,133.16,132.96,133.06,49145.0,128.395,128.4336,128.2407,128.3372,49145.0
2021-01-22 11:20:00,133.06,133.09,132.9,132.92,43185.0,128.3372,128.3661,128.1828,128.2021,43185.0
2021-01-22 11:30:00,132.93,132.93,132.76,132.87,75644.0,128.2118,128.2118,128.0478,128.1539,75644.0
2021-01-22 11:40:00,132.84,132.98,132.82,132.97,72836.0,128.125,128.26,128.1057,128.2504,72836.0
2021-01-22 11:50:00,132.96,133.13,132.95,133.03,68401.0,128.2407,128.4047,128.2311,128.3082,68401.0
2021-01-22 12:00:00,133.05,133.11,132.85,132.92,79678.0,128.3275,128.3854,128.1346,128.2021,79678.0
2021-01-22 12:10:00,132.94,133.15,132.94,133.14,22679.0,128.2214,128.424,128.2214,128.4143,22679.0
2021-01-22 12:20:00,133.14,133.19,133.09,133.16,62468.0,128.4143,128.4625,128.3661,128.4336,62468.0
2021-01-22 12:30:00,133.16,133.16,132.95,132.98,52362.0,128.4336,128.4336,128.2311,128.26,52362.0
2021-01-22 12:40:00,132.98,133.07,132.95,133.04,46760.0,128.26,128.3468,128.2311,128.3179,46760.0
2021-01-22 12:50:00,133.03,133.06,132.9,132.94,68191.0,128.3082,128.3372,128.1828,128.2214,68191.0
2021-01-22 13:00:00,132.94,133.01,132.83,132.84,32195.0,128.2214,128.2889,128.1153,128.125,32195.0
2021-01-22 13:10:00,132.77,132.94,132.76,132.9,44052.0,128.0575,128.2214,128.0478,128.1828,44052.0
2021-01-22 13:20:00,132.91,133.07,132.89,133.0,31768.0,128.1925,128.3468,128.1732,128.2793,31768.0
2021-01-22 13:30:00,132.99,133.09,132.91,133.07,54467.0,128.2696,128.3661,128.1925,128.3468,54467.0
2021-01-22 13:40:00,133.07,133.07,132.98,133.03,32634.0,128.3468,128.3468,128.26,128.3082,32634.0
2021-01-22 13:50:00,133.03,133.04,132.86,132.86,21913.0,128.3082,128.3179,128.1443,128.1443,21913.0
2021-01-22 14:00:00,132.85,132.95,132.8,132.94,36196.0,128.1346,128.2311,128.0864,128.2214,36196.0
2021-01-22 14:10:00,132.94,132.95,132.85,132.88,23281.0,128.2214,128.2311,128.1346,128.1635,23281.0
2021-01-22 14:20:00,132.89,133.03,132.87,133.01,44649.0,128.1732,128.3082,128.1539,128.2889,44649.0
2021-01-22 14:30:00,132.98,133.05,132.96,132.98,33490.0,128.26,128.3275,128.2407,128.26,33490.0
2021-01-22 14:40:00,132.99,133.05,132.97,133.01,40360.0,128.2696,128.3275,128.2504,128.2889,40360.0
2021-01-22 14:50:00,133.01,133.28,133.0,133.26,41201.0,128.2889,128.5494,128.2793,128.5301,41201.0
2021-01-22 15:00:00,133.26,133.28,133.12,133.16,43423.0,128.5301,128.5494,128.395,128.4336,43423.0
2021-01-22 15:10:00,133.16,133.18,132.97,133.03,86916.0,128.4336,128.4529,128.2504,128.3082,86916.0
2021-01-22 15:20:00,133.04,133.24,133.03,133.22,59046.0,128.3179,128.5108,128.3082,128.4915,59046.0
2021-01-22 15:30:00,133.22,133.31,133.14,133.22,88122.0,128.4915,128.5783,128.4143,128.4915,88122.0
2021-01-22 15:40:00,133.22,133.33,133.2,133.22,127818.0,128.4915,128.5976,128.4722,128.4915,127818.0
2021-01-22 15:50:00,133.21,133.24,132.81,132.84,552427.0,128.4818,128.5108,128.096,128.125,552427.0
2021-01-25 09:30:00,134.33,134.79,134.31,134.67,365600.0,129.5621,130.0058,129.5428,129.89,365600.0
2021-01-25 09:40:00,134.69,134.77,134.13,134.18,250568.0,129.9093,129.9865,129.3692,129.4174,250568.0
2021-01-25 09:50:00,134.17,134.37,133.98,134.24,112604.0,129.4078,129.6007,129.2245,129.4753,112604.0
2021-01-25 10:00:00,134.26,134.33,134.08,134.15,122494.0,129.4946,129.5621,129.321,129.3885,122494.0
2021-01-25 10:10:00,134.16,134.21,134.02,134.19,153238.0,129.3981,129.4463,129.2631,129.4271,153238.0
2021-01-25 10:20:00,134.21,134.3,133.99,134.17,75933.0,129.4463,129.5331,129.2342,129.4078,75933.0
2021-01-25 10:30:00,134.19,134.24,133.94,134.02,92740.0,129.4271,129.4753,129.1859,129.2631,92740.0
2021-01-25 10:40:00,134.04,134.1,133.6,133.6,132460.0,129.2824,129.3402,128.858,128.858,132460.0
2021-01-25 10:50:00,133.57,133.66,132.31,132.39,354567.0,128.8291,128.9159,127.6138,127.6909,354567.0
2021-01-25 11:00:00,132.34,132.75,130.7,130.98,680977.0,127.6427,128.0382,126.0609,126.331,680977.0
2021-01-25 11:10:00,131.0,132.42,130.93,132.42,529604.0,126.3503,127.7199,126.2828,127.7199,529604.0
2021-01-25 11:20:00,132.4,132.69,132.17,132.39,243091.0,127.7006,127.9803,127.4787,127.6909,243091.0
2021-01-25 11:30:00,132.41,132.84,132.28,132.75,133491.0,127.7102,128.125,127.5848,128.0382,133491.0
2021-01-25 11:40:00,132.74,133.1,132.66,132.87,171264.0,128.0285,128.3757,127.9514,128.1539,171264.0
2021-01-25 11:50:00,132.87,133.2,132.84,133.15,93257.0,128.1539,128.4722,128.125,128.424,93257.0
2021-01-25 12:00:00,133.22,133.39,133.22,133.35,102018.0,128.4915,128.6554,128.4915,128.6169,102018.0
2021-01-25 12:10:00,133.35,133.35,132.31,132.46,114512.0,128.6169,128.6169,127.6138,127.7585,114512.0
2021-01-25 12:20:00,132.47,132.9,132.26,132.48,214291.0,127.7681,128.1828,127.5656,127.7777,214291.0
2021-01-25 12:30:00,132.5,132.95,132.34,132.72,206046.0,127.797,128.2311,127.6427,128.0092,206046.0
2021-01-25 12:40:00,132.72,133.17,132.72,133.08,128703.0,128.0092,128.4433,128.0092,128.3565,128703.0
2021-01-25 12:50:00,133.13,133.45,133.03,133.39,180165.0,128.4047,128.7133,128.3082,128.6554,180165.0
2021-01-25 13:00:00,133.4,133.51,133.22,133.47,120257.0,128.6651,128.7712,128.4915,128.7326,120257.0
2021-01-25 13:10:00,133.5,133.78,133.47,133.64,114722.0,128.7615,129.0316,128.7326,128.8966,114722.0
2021-01-25 13:20:00,133.65,133.83,133.56,133.76,127585.0,128.9062,129.0798,128.8194,129.0123,127585.0
2021-01-25 13:30:00,133.78,133.8,133.57,133.8,84086.0,129.0316,129.0509,128.8291,129.0509,84086.0
2021-01-25 13:40:00,133.79,133.91,133.64,133.82,116351.0,129.0412,129.157,128.8966,129.0702,116351.0
2021-01-25 13:50:00,133.82,133.82,133.53,133.78,90731.0,129.0702,129.0702,128.7905,129.0316,90731.0
2021-01-25 14:00:00,133.8,133.83,133.63,133.66,113044.0,129.0509,129.0798,128.8869,128.9159,113044.0
2021-01-25 14:10:00,133.64,133.64,133.41,133.58,99197.0,128.8966,128.8966,128.6747,128.8387,99197.0
2021-01-25 14:20:00,133.59,133.68,133.51,133.68,46457.0,128.8483,128.9352,128.7712,128.9352,46457.0
2021-01-25 14:30:00,133.68,133.82,133.66,133.67,60570.0,128.9352,129.0702,128.9159,128.9255,60570.0
2021-01-25 14:40:00,133.66,133.79,133.63,133.72,96636.0,128.9159,129.0412,128.8869,128.9737,96636.0
2021-01-25 14:50:00,133.75,133.76,133.62,133.62,57811.0,129.0027,129.0123,128.8773,128.8773,57811.0
2021-01-25 15:00:00,133.62,133.65,133.43,133.49,50125.0,128.8773,128.9062,128.694,128.7519,50125.0
2021-01-25 15:10:00,133.49,133.49,133.02,133.4,117517.0,128.7519,128.7519,128.2986,128.6651,117517.0
2021-01-25 15:20:00,133.4,133.41,133.17,133.17,77770.0,128.6651,128.6747,128.4433,128.4433,77770.0
2021-01-25 15:30:00,133.17,133.33,133.08,133.32,97957.0,128.4433,128.5976,128.3565,128.5879,97957.0
2021-01-25 15:40:00,133.32,133.66,133.26,133.63,153134.0,128.5879,128.9159,128.5301,128.8869,153134.0
2021-01-25 15:50:00,133.61,134.06,133.61,133.96,607936.0,128.8676,129.3017,128.8676,129.2052,607936.0
2021-01-26 09:30:00,134.41,134.62,134.09,134.19,282967.0,129.6392,129.8418,129.3306,129.4271,282967.0
2021-01-26 09:40:00,134.21,134.25,133.52,133.93,185739.0,129.4463,129.4849,128.7808,129.1763,185739.0
2021-01-26 09:50:00,133.93,134.2,133.71,134.14,132591.0,129.1763,129.4367,128.9641,129.3788,132591.0
2021-01-26 10:00:00,134.16,134.37,134.07,134.13,95448.0,129.3981,129.6007,129.3113,129.3692,95448.0
2021-01-26 10:10:00,134.16,134.21,133.82,133.84,146948.0,129.3981,129.4463,129.0702,129.0895,146948.0
2021-01-26 10:20:00,133.87,134.18,133.74,134.09,88618.0,129.1184,129.4174,128.993,129.3306,88618.0
2021-01-26 10:30:00,134.12,134.28,133.99,134.18,79113.0,129.3595,129.5139,129.2342,129.4174,79113.0
2021-01-26 10:40:00,134.18,134.4,134.12,134.37,61087.0,129.4174,129.6296,129.3595,129.6007,61087.0
2021-01-26 10:50:00,134.35,134.48,134.16,134.3,74160.0,129.5814,129.7068,129.3981,129.5331,74160.0
2021-01-26 11:00:00,134.31,134.44,133.94,134.02,94171.0,129.5428,129.6682,129.1859,129.2631,94171.0
2021-01-26 11:10:00,133.98,134.09,133.81,134.03,72507.0,129.2245,129.3306,129.0605,129.2727,72507.0
2021-01-26 11:20:00,134.08,134.16,133.84,133.86,55133.0,129.321,129.3981,129.0895,129.1088,55133.0
2021-01-26 11:30:00,133.84,133.97,133.8,133.9,64030.0,129.0895,129.2149,129.0509,129.1473,64030.0
2021-01-26 11:40:00,133.9,133.9,133.68,133.71,53619.0,129.1473,129.1473,128.9352,128.9641,53619.0
2021-01-26 11:50:00,133.71,133.88,133.61,133.63,82525.0,128.9641,129.1281,128.8676,128.8869,82525.0
2021-01-26 12:00:00,133.64,133.98,133.63,133.93,67746.0,128.8966,129.2245,128.8869,129.1763,67746.0
2021-01-26 12:10:00,133.94,134.08,133.86,133.99,55092.0,129.1859,129.321,129.1088,129.2342,55092.0
2021-01-26 12:20:00,134.01,134.04,133.9,134.01,53145.0,129.2534,129.2824,129.1473,129.2534,53145.0
2021-01-26 12:30:00,134.0,134.04,133.78,133.86,49379.0,129.2438,129.2824,129.0316,129.1088,49379.0
2021-01-26 12:40:00,133.85,133.88,133.71,133.85,54605.0,129.0991,129.1281,128.9641,129.0991,54605.0
2021-01-26 12:50:00,133.86,133.9,133.73,133.8,56286.0,129.1088,129.1473,128.9834,129.0509,56286.0
2021-01-26 13:00:00,133.8,133.91,133.75,133.89,20260.0,129.0509,129.157,129.0027,129.1377,20260.0
2021-01-26 13:10:00,133.9,134.1,133.9,134.08,30859.0,129.1473,129.3402,129.1473,129.321,30859.0
2021-01-26 13:20:00,134.09,134.14,134.02,134.12,59327.0,129.3306,129.3788,129.2631,129.3595,59327.0
2021-01-26 13:30:00,134.12,134.28,134.11,134.26,59213.0,129.3595,129.5139,129.3499,129.4946,59213.0
2021-01-26 13:40:00,134.26,134.36,134.22,134.34,47426.0,129.4946,129.591,129.456,129.5717,47426.0
2021-01-26 13:50:00,134.34,134.36,134.25,134.3,55456.0,129.5717,129.591,129.4849,129.5331,55456.0
2021-01-26 14:00:00,134.29,134.38,134.27,134.31,51120.0,129.5235,129.6103,129.5042,129.5428,51120.0
2021-01-26 14:10:00,134.31,134.43,134.29,134.33,47674.0,129.5428,129.6585,129.5235,129.5621,47674.0
2021-01-26 14:20:00,134.33,134.38,134.04,134.21,72544.0,129.5621,129.6103,129.2824,129.4463,72544.0
2021-01-26 14:30:00,134.2,134.3,134.19,134.22,50889.0,129.4367,129.5331,129.4271,129.456,50889.0
2021-01-26 14:40:00,134.22,134.27,134.14,134.2,75719.0,129.456,129.5042,129.3788,129.4367,75719.0
2021-01-26 14:50:00,134.18,134.27,134.1,134.25,50351.0,129.4174,129.5042,129.3402,129.4849,50351.0
2021-01-26 15:00:00,134.25,134.26,134.14,134.24,60247.0,129.4849,129.4946,129.3788,129.4753,60247.0
2021-01-26 15:10:00,134.25,134.36,134.25,134.35,122048.0,129.4849,129.591,129.4849,129.5814,122048.0
2021-01-26 15:20:00,134.35,134.36,134.25,134.31,59347.0,129.5814,129.591,129.4849,129.5428,59347.0
2021-01-26 15:30:00,134.3,134.32,134.01,134.03,207592.0,129.5331,129.5524,129.2534,129.2727,207592.0
2021-01-26 15:40:00,134.03,134.23,134.01,134.01,172388.0,129.2727,129.4656,129.2534,129.2534,172388.0
2021-01-26 15:50:00,134.01,134.13,133.86,134.0,409217.0,129.2534,129.3692,129.1088,129.2438,409217.0
2021-01-27 09:30:00,133.39,133.44,131.48,132.01,828761.0,128.6554,128.7037,126.8132,127.3244,828761.0
2021-01-27 09:40:00,131.99,132.22,131.59,131.72,522756.0,127.3051,127.527,126.9193,127.0447,522756.0
2021-01-27 09:50:00,131.72,132.67,131.43,132.58,1055972.0,127.0447,127.961,126.765,127.8742,1055972.0
2021-01-27 10:00:00,132.59,133.69,132.42,133.55,319813.0,127.8838,128.9448,127.7199,128.8098,319813.0
2021-01-27 10:10:00,133.55,133.61,133.12,133.32,233607.0,128.8098,128.8676,128.395,128.5879,233607.0
2021-01-27 10:20:00,133.3,133.74,133.3,133.58,297123.0,128.5686,128.993,128.5686,128.8387,297123.0
2021-01-27 10:30:00,133.58,133.82,133.14,133.35,263902.0,128.8387,129.0702,128.4143,128.6169,263902.0
2021-01-27 10:40:00,133.34,133.74,133.24,133.7,137543.0,128.6072,128.993,128.5108,128.9544,137543.0
2021-01-27 10:50:00,133.69,133.81,133.48,133.54,130347.0,128.9448,129.0605,128.7423,128.8001,130347.0
2021-01-27 11:00:00,133.53,133.56,133.23,133.31,105170.0,128.7905,128.8194,128.5011,128.5783,105170.0
2021-01-27 11:10:00,133.33,133.33,132.79,132.86,91873.0,128.5976,128.5976,128.0767,128.1443,91873.0
2021-01-27 11:20:00,132.86,132.91,132.53,132.57,99330.0,128.1443,128.1925,127.826,127.8646,99330.0
2021-01-27 11:30:00,132.58,132.64,132.16,132.52,131910.0,127.8742,127.9321,127.4691,127.8163,131910.0
2021-01-27 11:40:00,132.53,132.63,132.21,132.26,104319.0,127.826,127.9224,127.5173,127.5656,104319.0
2021-01-27 11:50:00,132.25,132.46,132.15,132.19,55171.0,127.5559,127.7585,127.4595,127.498,55171.0
2021-01-27 12:00:00,132.16,132.44,131.98,132.41,76038.0,127.4691,127.7392,127.2955,127.7102,76038.0
2021-01-27 12:10:00,132.43,133.15,132.43,133.06,285888.0,127.7295,128.424,127.7295,128.3372,285888.0
2021-01-27 12:20:00,133.07,133.32,133.07,133.14,663188.0,128.3468,128.5879,128.3468,128.4143,663188.0
2021-01-27 12:30:00,133.12,133.17,132.68,133.03,78746.0,128.395,128.4433,127.9706,128.3082,78746.0
2021-01-27 12:40:00,133.03,133.36,133.02,133.31,86768.0,128.3082,128.6265,128.2986,128.5783,86768.0
2021-01-27 12:50:00,133.36,133.51,133.26,133.44,60843.0,128.6265,128.7712,128.5301,128.7037,60843.0
2021-01-27 13:00:00,133.46,133.52,133.08,133.19,57350.0,128.723,128.7808,128.3565,128.4625,57350.0
2021-01-27 13:10:00,133.18,133.18,132.84,132.98,49125.0,128.4529,128.4529,128.125,128.26,49125.0
2021-01-27 13:20:00,132.99,133.27,132.82,133.18,88847.0,128.2696,128.5397,128.1057,128.4529,88847.0
2021-01-27 13:30:00,133.16,133.24,132.92,132.95,50978.0,128.4336,128.5108,128.2021,128.2311,50978.0
2021-01-27 13:40:00,132.96,133.01,132.63,132.81,62873.0,128.2407,128.2889,127.9224,128.096,62873.0
2021-01-27 13:50:00,132.79,133.04,132.65,132.76,113933.0,128.0767,128.3179,127.9417,128.0478,113933.0
2021-01-27 14:00:00,132.76,133.1,132.74,132.98,92822.0,128.0478,128.3757,128.0285,128.26,92822.0
2021-01-27 14:10:00,133.02,133.13,132.6,132.65,96602.0,128.2986,128.4047,127.8935,127.9417,96602.0
2021-01-27 14:20:00,132.65,132.68,132.3,132.32,173543.0,127.9417,127.9706,127.6041,127.6234,173543.0
2021-01-27 14:30:00,132.33,132.37,131.67,131.83,268076.0,127.6331,127.6717,126.9965,127.1508,268076.0
2021-01-27 14:40:00,131.77,132.19,131.43,131.49,308109.0,127.0929,127.498,126.765,126.8229,308109.0
2021-01-27 14:50:00,131.48,131.66,131.15,131.27,314787.0,126.8132,126.9869,126.495,126.6107,314787.0
2021-01-27 15:00:00,131.27,131.64,131.14,131.3,297751.0,126.6107,126.9676,126.4853,126.6396,297751.0
2021-01-27 15:10:00,131.31,131.61,131.13,131.31,202947.0,126.6493,126.9386,126.4757,126.6493,202947.0
2021-01-27 15:20:00,131.27,131.41,130.77,130.94,337468.0,126.6107,126.7457,126.1284,126.2924,337468.0
2021-01-27 15:30:00,130.94,130.98,130.31,130.77,455024.0,126.2924,126.331,125.6848,126.1284,455024.0
2021-01-27 15:40:00,130.77,131.21,130.55,131.1,372727.0,126.1284,126.5528,125.9163,126.4467,372727.0
2021-01-27 15:50:00,131.09,131.64,131.02,131.56,1408068.0,126.4371,126.9676,126.3696,126.8904,1408068.0
2021-01-28 09:30:00,132.17,132.59,131.87,131.87,376435.0,127.4787,127.8838,127.1894,127.1894,376435.0
2021-01-28 09:40:00,131.88,132.84,131.72,132.44,297317.0,127.199,128.125,127.0447,127.7392,297317.0
2021-01-28 09:50:00,132.44,132.59,132.08,132.14,560438.0,127.7392,127.8838,127.3919,127.4498,560438.0
2021-01-28 10:00:00,132.14,132.68,132.06,132.4,297845.0,127.4498,127.9706,127.3727,127.7006,297845.0
2021-01-28 10:10:00,132.43,133.22,132.38,133.14,182342.0,127.7295,128.4915,127.6813,128.4143,182342.0
2021-01-28 10:20:00,133.13,133.24,132.67,132.7,207985.0,128.4047,128.5108,127.961,127.9899,207985.0
2021-01-28 10:30:00,132.72,132.92,132.59,132.72,142159.0,128.0092,128.2021,127.8838,128.0092,142159.0
2021-01-28 10:40:00,132.72,133.02,132.25,133.01,247896.0,128.0092,128.2986,127.5559,128.2889,247896.0
2021-01-28 10:50:00,133.0,133.08,132.74,132.88,582698.0,128.2793,128.3565,128.0285,128.1635,582698.0
2021-01-28 11:00:00,132.89,133.23,132.86,133.21,194023.0,128.1732,128.5011,128.1443,128.4818,194023.0
2021-01-28 11:10:00,133.19,133.32,133.08,133.1,178369.0,128.4625,128.5879,128.3565,128.3757,178369.0
2021-01-28 11:20:00,133.12,133.12,132.85,132.86,81861.0,128.395,128.395,128.1346,128.1443,81861.0
2021-01-28 11:30:00,132.86,133.06,132.7,132.88,93151.0,128.1443,128.3372,127.9899,128.1635,93151.0
2021-01-28 11:40:00,132.91,132.99,132.69,132.87,102086.0,128.1925,128.2696,127.9803,128.1539,102086.0
2021-01-28 11:50:00,132.88,133.23,132.88,133.18,96261.0,128.1635,128.5011,128.1635,128.4529,96261.0
2021-01-28 12:00:00,133.18,133.61,133.18,133.57,161819.0,128.4529,128.8676,128.4529,128.8291,161819.0
2021-01-28 12:10:00,133.59,133.84,133.46,133.81,83278.0,128.8483,129.0895,128.723,129.0605,83278.0
2021-01-28 12:20:00,133.86,134.02,133.82,133.94,81133.0,129.1088,129.2631,129.0702,129.1859,81133.0
2021-01-28 12:30:00,133.96,134.11,133.9,133.95,94198.0,129.2052,129.3499,129.1473,129.1956,94198.0
2021-01-28 12:40:00,133.95,134.24,133.88,134.2,83043.0,129.1956,129.4753,129.1281,129.4367,83043.0
2021-01-28 12:50:00,134.19,134.23,133.97,134.02,90058.0,129.4271,129.4656,129.2149,129.2631,90058.0
2021-01-28 13:00:00,134.03,134.14,133.73,133.8,95838.0,129.2727,129.3788,128.9834,129.0509,95838.0
2021-01-28 13:10:00,133.83,133.88,133.63,133.78,83674.0,129.0798,129.1281,128.8869,129.0316,83674.0
2021-01-28 13:20:00,133.78,133.95,133.6,133.77,75747.0,129.0316,129.1956,128.858,129.022,75747.0
2021-01-28 13:30:00,133.77,134.07,133.71,134.0,57151.0,129.022,129.3113,128.9641,129.2438,57151.0
2021-01-28 13:40:00,134.0,134.11,133.97,134.09,47762.0,129.2438,129.3499,129.2149,129.3306,47762.0
2021-01-28 13:50:00,134.08,134.08,133.85,134.02,55385.0,129.321,129.321,129.0991,129.2631,55385.0
2021-01-28 14:00:00,134.04,134.11,133.74,133.8,57893.0,129.2824,129.3499,128.993,129.0509,57893.0
2021-01-28 14:10:00,133.79,133.8,133.48,133.58,123354.0,129.0412,129.0509,128.7423,128.8387,123354.0
2021-01-28 14:20:00,133.57,133.77,133.52,133.73,98948.0,128.8291,129.022,128.7808,128.9834,98948.0
2021-01-28 14:30:00,133.75,133.77,133.59,133.76,49561.0,129.0027,129.022,128.8483,129.0123,49561.0
2021-01-28 14:40:00,133.77,133.84,133.48,133.6,118700.0,129.022,129.0895,128.7423,128.858,118700.0
2021-01-28 14:50:00,133.6,133.71,133.25,133.55,101926.0,128.858,128.9641,128.5204,128.8098,101926.0
2021-01-28 15:00:00,133.53,133.53,133.21,133.39,87537.0,128.7905,128.7905,128.4818,128.6554,87537.0
2021-01-28 15:10:00,133.35,133.47,133.01,133.02,217353.0,128.6169,128.7326,128.2889,128.2986,217353.0
2021-01-28 15:20:00,133.01,133.13,132.8,132.81,158652.0,128.2889,128.4047,128.0864,128.096,158652.0
2021-01-28 15:30:00,132.8,133.03,132.55,132.81,208374.0,128.0864,128.3082,127.8453,128.096,208374.0
2021-01-28 15:40:00,132.8,132.89,132.32,132.61,235886.0,128.0864,128.1732,127.6234,127.9031,235886.0
2021-01-28 15:50:00,132.61,132.67,131.9,132.04,784455.0,127.9031,127.961,127.2183,127.3534,784455.0
2021-01-29 09:30:00,131.38,131.68,130.4,130.55,310391.0,126.7168,127.0061,125.7716,125.9163,310391.0
2021-01-29 09:40:00,130.56,130.87,130.16,130.72,354539.0,125.9259,126.2249,125.5401,126.0802,354539.0
2021-01-29 09:50:00,130.7,131.17,130.49,131.06,338133.0,126.0609,126.5142,125.8584,126.4081,338133.0
2021-01-29 10:00:00,131.07,131.21,130.64,131.14,274514.0,126.4178,126.5528,126.0031,126.4853,274514.0
2021-01-29 10:10:00,131.15,131.48,131.11,131.3,176289.0,126.495,126.8132,126.4564,126.6396,176289.0
2021-01-29 10:20:00,131.3,131.84,131.29,131.74,132395.0,126.6396,127.1605,126.63,127.064,132395.0
2021-01-29 10:30:00,131.73,131.9,131.25,131.3,170539.0,127.0544,127.2183,126.5914,126.6396,170539.0
2021-01-29 10:40:00,131.32,131.42,130.77,131.15,110538.0,126.6589,126.7554,126.1284,126.495,110538.0
2021-01-29 10:50:00,131.12,131.37,130.96,131.26,111322.0,126.466,126.7071,126.3117,126.601,111322.0
2021-01-29 11:00:00,131.23,131.41,130.67,130.69,125733.0,126.5721,126.7457,126.032,126.0513,125733.0
2021-01-29 11:10:00,130.65,130.65,130.03,130.14,159371.0,126.0127,126.0127,125.4147,125.5208,159371.0
2021-01-29 11:20:00,130.14,130.32,129.73,129.82,252330.0,125.5208,125.6944,125.1254,125.2122,252330.0
2021-01-29 11:30:00,129.78,129.9,129.47,129.84,197288.0,125.1736,125.2893,124.8746,125.2315,197288.0
2021-01-29 11:40:00,129.82,130.09,129.69,130.08,105474.0,125.2122,125.4726,125.0868,125.4629,105474.0
2021-01-29 11:50:00,130.07,130.34,129.74,130.28,89528.0,125.4533,125.7137,125.135,125.6558,89528.0
2021-01-29 12:00:00,130.28,130.37,130.08,130.2,52227.0,125.6558,125.7426,125.4629,125.5787,52227.0
2021-01-29 12:10:00,130.24,130.44,129.48,129.5,152028.0,125.6173,125.8102,124.8842,124.9035,152028.0
2021-01-29 12:20:00,129.48,129.51,129.22,129.31,175245.0,124.8842,124.9132,124.6335,124.7203,175245.0
2021-01-29 12:30:00,129.31,129.46,128.67,128.75,216787.0,124.7203,124.8649,124.103,124.1801,216787.0
2021-01-29 12:40:00,128.77,129.12,128.27,128.29,391013.0,124.1994,124.537,123.7172,123.7365,391013.0
2021-01-29 12:50:00,128.32,129.04,128.32,128.51,288954.0,123.7654,124.4598,123.7654,123.9487,288954.0
2021-01-29 13:00:00,128.48,128.9,128.32,128.82,226566.0,123.9197,124.3248,123.7654,124.2477,226566.0
2021-01-29 13:10:00,128.81,128.86,128.22,128.28,219437.0,124.238,124.2862,123.669,123.7268,219437.0
2021-01-29 13:20:00,128.26,129.3,128.23,129.3,233875.0,123.7075,124.7106,123.6786,124.7106,233875.0
2021-01-29 13:30:00,129.27,129.36,129.03,129.3,142408.0,124.6817,124.7685,124.4502,124.7106,142408.0
2021-01-29 13:40:00,129.27,129.48,128.94,129.0,141700.0,124.6817,124.8842,124.3634,124.4213,141700.0
2021-01-29 13:50:00,129.01,129.1,128.76,128.86,175098.0,124.4309,124.5177,124.1898,124.2862,175098.0
2021-01-29 14:00:00,128.86,129.58,128.82,129.54,184395.0,124.2862,124.9807,124.2477,124.9421,184395.0
2021-01-29 14:10:00,129.52,129.58,129.31,129.49,98420.0,124.9228,124.9807,124.7203,124.8939,98420.0
2021-01-29 14:20:00,129.47,129.52,129.2,129.22,94636.0,124.8746,124.9228,124.6142,124.6335,94636.0
2021-01-29 14:30:00,129.21,129.21,128.73,128.88,216251.0,124.6238,124.6238,124.1608,124.3055,216251.0
2021-01-29 14:40:00,128.85,129.15,128.63,128.91,168698.0,124.2766,124.5659,124.0644,124.3345,168698.0
2021-01-29 14:50:00,128.91,129.3,128.91,129.06,106528.0,124.3345,124.7106,124.3345,124.4791,106528.0
2021-01-29 15:00:00,129.09,129.78,129.08,129.68,283900.0,124.5081,125.1736,124.4984,125.0771,283900.0
2021-01-29 15:10:00,129.66,129.95,129.64,129.8,195432.0,125.0578,125.3375,125.0385,125.1929,195432.0
2021-01-29 15:20:00,129.8,130.02,129.57,129.6,140613.0,125.1929,125.4051,124.971,125.0,140613.0
2021-01-29 15:30:00,129.6,130.12,129.5,129.5,277697.0,125.0,125.5015,124.9035,124.9035,277697.0
2021-01-29 15:40:00,129.51,129.64,129.12,129.22,354162.0,124.9132,125.0385,124.537,124.6335,354162.0
2021-01-29 15:50:00,129.23,129.76,128.79,128.85,752865.0,124.6431,125.1543,124.2187,124.2766,752865.0
2021-02-01 09:30:00,130.46,131.03,130.46,130.76,298097.0,125.8294,126.3792,125.8294,126.1188,298097.0
2021-02-01 09:40:00,130.78,130.86,129.75,129.77,200883.0,126.1381,126.2152,125.1446,125.1639,200883.0
2021-02-01 09:50:00,129.76,130.11,129.5,130.09,263382.0,125.1543,125.4919,124.9035,125.4726,263382.0
2021-02-01 10:00:00,130.07,130.13,129.65,129.73,250071.0,125.4533,125.5112,125.0482,125.1254,250071.0
2021-02-01 10:10:00,129.75,130.41,129.75,130.23,134402.0,125.1446,125.7812,125.1446,125.6076,134402.0
2021-02-01 10:20:00,130.22,130.66,130.18,130.55,122364.0,125.598,126.0223,125.5594,125.9163,122364.0
2021-02-01 10:30:00,130.53,130.9,130.53,130.75,129522.0,125.897,126.2538,125.897,126.1092,129522.0
2021-02-01 10:40:00,130.7,131.19,130.64,131.07,116928.0,126.0609,126.5335,126.0031,126.4178,116928.0
2021-02-01 10:50:00,131.09,131.14,130.39,130.6,135115.0,126.4371,126.4853,125.7619,125.9645,135115.0
2021-02-01 11:00:00,130.61,130.91,130.28,130.88,217197.0,125.9741,126.2635,125.6558,126.2345,217197.0
2021-02-01 11:10:00,130.89,131.15,130.76,131.15,237480.0,126.2442,126.495,126.1188,126.495,237480.0
2021-02-01 11:20:00,131.15,131.45,131.13,131.44,109788.0,126.495,126.7843,126.4757,126.7747,109788.0
2021-02-01 11:30:00,131.44,131.62,131.33,131.59,134802.0,126.7747,126.9483,126.6686,126.9193,134802.0
2021-02-01 11:40:00,131.62,131.92,131.62,131.9,105610.0,126.9483,127.2376,126.9483,127.2183,105610.0
2021-02-01 11:50:00,131.88,131.97,131.66,131.71,98938.0,127.199,127.2858,126.9869,127.0351,98938.0
2021-02-01 12:00:00,131.71,132.07,131.71,132.06,80745.0,127.0351,127.3823,127.0351,127.3727,80745.0
2021-02-01 12:10:00,132.06,132.37,132.03,132.28,65735.0,127.3727,127.6717,127.3437,127.5848,65735.0
2021-02-01 12:20:00,132.27,132.49,132.25,132.49,53619.0,127.5752,127.7874,127.5559,127.7874,53619.0
2021-02-01 12:30:00,132.49,132.54,132.2,132.28,62532.0,127.7874,127.8356,127.5077,127.5848,62532.0
2021-02-01 12:40:00,132.29,132.37,132.09,132.21,74937.0,127.5945,127.6717,127.4016,127.5173,74937.0
2021-02-01 12:50:00,132.21,132.56,132.2,132.55,44236.0,127.5173,127.8549,127.5077,127.8453,44236.0
2021-02-01 13:00:00,132.57,132.65,132.47,132.61,51087.0,127.8646,127.9417,127.7681,127.9031,51087.0
2021-02-01 13:10:00,132.61,132.66,132.45,132.65,33458.0,127.9031,127.9514,127.7488,127.9417,33458.0
2021-02-01 13:20:00,132.63,132.8,132.59,132.6,74198.0,127.9224,128.0864,127.8838,127.8935,74198.0
2021-02-01 13:30:00,132.61,132.71,132.41,132.45,72181.0,127.9031,127.9996,127.7102,127.7488,72181.0
2021-02-01 13:40:00,132.45,132.47,132.26,132.31,77266.0,127.7488,127.7681,127.5656,127.6138,77266.0
2021-02-01 13:50:00,132.32,132.61,132.3,132.6,65472.0,127.6234,127.9031,127.6041,127.8935,65472.0
2021-02-01 14:00:00,132.62,132.64,132.39,132.61,58110.0,127.9128,127.9321,127.6909,127.9031,58110.0
2021-02-01 14:10:00,132.61,132.72,132.48,132.61,51990.0,127.9031,128.0092,127.7777,127.9031,51990.0
2021-02-01 14:20:00,132.62,132.62,132.42,132.58,57096.0,127.9128,127.9128,127.7199,127.8742,57096.0
2021-02-01 14:30:00,132.59,132.6,132.34,132.37,59348.0,127.8838,127.8935,127.6427,127.6717,59348.0
2021-02-01 14:40:00,132.39,132.67,132.39,132.62,86972.0,127.6909,127.961,127.6909,127.9128,86972.0
2021-02-01 14:50:00,132.62,132.7,132.42,132.49,52777.0,127.9128,127.9899,127.7199,127.7874,52777.0
2021-02-01 15:00:00,132.5,132.72,132.49,132.69,114735.0,127.797,128.0092,127.7874,127.9803,114735.0
2021-02-01 15:10:00,132.69,132.7,132.47,132.56,98797.0,127.9803,127.9899,127.7681,127.8549,98797.0
2021-02-01 15:20:00,132.56,132.61,132.34,132.47,97784.0,127.8549,127.9031,127.6427,127.7681,97784.0
2021-02-01 15:30:00,132.45,132.58,132.26,132.5,145329.0,127.7488,127.8742,127.5656,127.797,145329.0
2021-02-01 15:40:00,132.49,132.55,132.34,132.46,127094.0,127.7874,127.8453,127.6427,127.7585,127094.0
2021-02-01 15:50:00,132.45,132.57,132.14,132.14,293591.0,127.7488,127.8646,127.4498,127.4498,293591.0
2021-02-02 09:30:00,133.44,133.66,133.35,133.46,288666.0,128.7037,128.9159,128.6169,128.723,288666.0
2021-02-02 09:40:00,133.49,133.82,133.46,133.74,236488.0,128.7519,129.0702,128.723,128.993,236488.0
2021-02-02 09:50:00,133.74,133.88,133.45,133.61,158000.0,128.993,129.1281,128.7133,128.8676,158000.0
2021-02-02 10:00:00,133.61,133.79,133.38,133.62,108543.0,128.8676,129.0412,128.6458,128.8773,108543.0
2021-02-02 10:10:00,133.63,133.91,133.41,133.89,146112.0,128.8869,129.157,128.6747,129.1377,146112.0
2021-02-02 10:20:00,133.93,133.93,133.46,133.46,119702.0,129.1763,129.1763,128.723,128.723,119702.0
2021-02-02 10:30:00,133.45,133.67,133.41,133.54,77849.0,128.7133,128.9255,128.6747,128.8001,77849.0
2021-02-02 10:40:00,133.55,133.67,133.25,133.56,118919.0,128.8098,128.9255,128.5204,128.8194,118919.0
2021-02-02 10:50:00,133.56,133.74,133.48,133.66,58703.0,128.8194,128.993,128.7423,128.9159,58703.0
2021-02-02 11:00:00,133.65,133.68,133.44,133.68,72894.0,128.9062,128.9352,128.7037,128.9352,72894.0
2021-02-02 11:10:00,133.69,133.79,133.57,133.79,75378.0,128.9448,129.0412,128.8291,129.0412,75378.0
2021-02-02 11:20:00,133.81,133.83,133.62,133.68,64406.0,129.0605,129.0798,128.8773,128.9352,64406.0
2021-02-02 11:30:00,133.69,133.73,133.47,133.68,46469.0,128.9448,128.9834,128.7326,128.9352,46469.0
2021-02-02 11:40:00,133.67,133.84,133.62,133.83,41833.0,128.9255,129.0895,128.8773,129.0798,41833.0
2021-02-02 11:50:00,133.84,133.94,133.79,133.92,44925.0,129.0895,129.1859,129.0412,129.1666,44925.0
2021-02-02 12:00:00,133.94,133.96,133.84,133.9,110939.0,129.1859,129.2052,129.0895,129.1473,110939.0
2021-02-02 12:10:00,133.92,134.04,133.87,133.93,72394.0,129.1666,129.2824,129.1184,129.1763,72394.0
2021-02-02 12:20:00,133.91,133.95,133.86,133.92,44751.0,129.157,129.1956,129.1088,129.1666,44751.0
2021-02-02 12:30:00,133.92,134.03,133.91,133.93,39560.0,129.1666,129.2727,129.157,129.1763,39560.0
2021-02-02 12:40:00,133.94,134.02,133.88,133.96,39134.0,129.1859,129.2631,129.1281,129.2052,39134.0
2021-02-02 12:50:00,133.96,134.01,133.83,133.95,57298.0,129.2052,129.2534,129.0798,129.1956,57298.0
2021-02-02 13:00:00,133.95,133.98,133.88,133.88,35947.0,129.1956,129.2245,129.1281,129.1281,35947.0
2021-02-02 13:10:00,133.87,133.94,133.66,133.67,55460.0,129.1184,129.1859,128.9159,128.9255,55460.0
2021-02-02 13:20:00,133.69,133.77,133.62,133.74,51101.0,128.9448,129.022,128.8773,128.993,51101.0
2021-02-02 13:30:00,133.75,134.0,133.73,133.99,68054.0,129.0027,129.2438,128.9834,129.2342,68054.0
2021-02-02 13:40:00,134.01,134.08,133.96,134.0,28065.0,129.2534,129.321,129.2052,129.2438,28065.0
2021-02-02 13:50:00,134.0,134.03,133.93,134.01,33043.0,129.2438,129.2727,129.1763,129.2534,33043.0
2021-02-02 14:00:00,134.0,134.05,133.91,133.99,49232.0,129.2438,129.292,129.157,129.2342,49232.0
2021-02-02 14:10:00,134.01,134.04,133.92,134.04,27912.0,129.2534,129.2824,129.1666,129.2824,27912.0
2021-02-02 14:20:00,134.05,134.11,133.97,134.08,35343.0,129.292,129.3499,129.2149,129.321,35343.0
2021-02-02 14:30:00,134.1,134.26,134.07,134.24,50674.0,129.3402,129.4946,129.3113,129.4753,50674.0
2021-02-02 14:40:00,134.23,134.27,134.19,134.25,71906.0,129.4656,129.5042,129.4271,129.4849,71906.0
2021-02-02 14:50:00,134.25,134.28,134.18,134.27,68975.0,129.4849,129.5139,129.4174,129.5042,68975.0
2021-02-02 15:00:00,134.27,134.28,134.13,134.15,108604.0,129.5042,129.5139,129.3692,129.3885,108604.0
2021-02-02 15:10:00,134.15,134.2,134.06,134.14,110465.0,129.3885,129.4367,129.3017,129.3788,110465.0
2021-02-02 15:20:00,134.14,134.22,134.09,134.21,84502.0,129.3788,129.456,129.3306,129.4463,84502.0
2021-02-02 15:30:00,134.2,134.26,134.09,134.2,121175.0,129.4367,129.4946,129.3306,129.4367,121175.0
2021-02-02 15:40:00,134.21,134.25,134.05,134.24,164375.0,129.4463,129.4849,129.292,129.4753,164375.0
2021-02-02 15:50:00,134.23,134.34,133.86,133.95,466673.0,129.4656,129.5717,129.1088,129.1956,466673.0
2021-02-03 09:30:00,134.21,134.33,133.71,133.91,291675.0,129.4463,129.5621,128.9641,129.157,291675.0
2021-02-03 09:40:00,133.87,134.23,133.84,134.13,142127.0,129.1184,129.4656,129.0895,129.3692,142127.0
2021-02-03 09:50:00,134.13,134.46,134.0,134.46,149347.0,129.3692,129.6875,129.2438,129.6875,149347.0
2021-02-03 10:00:00,134.47,134.5,133.83,133.88,152091.0,129.6971,129.726,129.0798,129.1281,152091.0
2021-02-03 10:10:00,133.87,133.88,133.53,133.53,184855.0,129.1184,129.1281,128.7905,128.7905,184855.0
2021-02-03 10:20:00,133.57,133.64,133.09,133.12,129980.0,128.8291,128.8966,128.3661,128.395,129980.0
2021-02-03 10:30:00,133.1,133.56,133.1,133.45,113082.0,128.3757,128.8194,128.3757,128.7133,113082.0
2021-02-03 10:40:00,133.43,133.7,133.42,133.48,79791.0,128.694,128.9544,128.6844,128.7423,79791.0
2021-02-03 10:50:00,133.44,133.66,133.26,133.53,94393.0,128.7037,128.9159,128.5301,128.7905,94393.0
2021-02-03 11:00:00,133.54,133.78,133.52,133.71,57920.0,128.8001,129.0316,128.7808,128.9641,57920.0
2021-02-03 11:10:00,133.74,133.76,133.51,133.62,58489.0,128.993,129.0123,128.7712,128.8773,58489.0
2021-02-03 11:20:00,133.64,133.82,133.59,133.68,63234.0,128.8966,129.0702,128.8483,128.9352,63234.0
2021-02-03 11:30:00,133.72,133.84,133.55,133.82,63653.0,128.9737,129.0895,128.8098,129.0702,63653.0
2021-02-03 11:40:00,133.82,133.92,133.77,133.84,34475.0,129.0702,129.1666,129.022,129.0895,34475.0
2021-02-03 11:50:00,133.86,134.01,133.79,133.91,33719.0,129.1088,129.2534,129.0412,129.157,33719.0
2021-02-03 12:00:00,133.91,133.99,133.89,133.96,31955.0,129.157,129.2342,129.1377,129.2052,31955.0
2021-02-03 12:10:00,133.95,133.96,133.8,133.93,80992.0,129.1956,129.2052,129.0509,129.1763,80992.0
2021-02-03 12:20:00,133.93,134.0,133.91,133.92,28482.0,129.1763,129.2438,129.157,129.1666,28482.0
2021-02-03 12:30:00,133.93,134.02,133.76,134.02,267476.0,129.1763,129.2631,129.0123,129.2631,267476.0
2021-02-03 12:40:00,134.05,134.16,134.03,134.12,48897.0,129.292,129.3981,129.2727,129.3595,48897.0
2021-02-03 12:50:00,134.13,134.22,134.07,134.17,38702.0,129.3692,129.456,129.3113,129.4078,38702.0
2021-02-03 13:00:00,134.16,134.21,134.03,134.05,26418.0,129.3981,129.4463,129.2727,129.292,26418.0
2021-02-03 13:10:00,134.05,134.1,133.92,133.94,34166.0,129.292,129.3402,129.1666,129.1859,34166.0
2021-02-03 13:20:00,133.94,134.09,133.93,134.05,54254.0,129.1859,129.3306,129.1763,129.292,54254.0
2021-02-03 13:30:00,134.05,134.2,133.94,134.19,27752.0,129.292,129.4367,129.1859,129.4271,27752.0
2021-02-03 13:40:00,134.19,134.28,134.14,134.22,52321.0,129.4271,129.5139,129.3788,129.456,52321.0
2021-02-03 13:50:00,134.23,134.24,134.11,134.2,39566.0,129.4656,129.4753,129.3499,129.4367,39566.0
2021-02-03 14:00:00,134.2,134.29,134.14,134.26,57447.0,129.4367,129.5235,129.3788,129.4946,57447.0
2021-02-03 14:10:00,134.28,134.28,134.12,134.15,24547.0,129.5139,129.5139,129.3595,129.3885,24547.0
2021-02-03 14:20:00,134.16,134.29,134.16,134.27,23125.0,129.3981,129.5235,129.3981,129.5042,23125.0
2021-02-03 14:30:00,134.28,134.32,134.2,134.23,64111.0,129.5139,129.5524,129.4367,129.4656,64111.0
2021-02-03 14:40:00,134.24,134.26,134.06,134.07,69059.0,129.4753,129.4946,129.3017,129.3113,69059.0
2021-02-03 14:50:00,134.08,134.1,133.91,133.91,73636.0,129.321,129.3402,129.157,129.157,73636.0
2021-02-03 15:00:00,133.9,133.98,133.8,133.96,44044.0,129.1473,129.2245,129.0509,129.2052,44044.0
2021-02-03 15:10:00,133.95,134.05,133.75,133.77,105177.0,129.1956,129.292,129.0027,129.022,105177.0
2021-02-03 15:20:00,133.77,133.87,133.63,133.7,68267.0,129.022,129.1184,128.8869,128.9544,68267.0
2021-02-03 15:30:00,133.7,133.85,133.65,133.72,95621.0,128.9544,129.0991,128.9062,128.9737,95621.0
2021-02-03 15:40:00,133.72,133.95,133.72,133.85,202581.0,128.9737,129.1956,128.9737,129.0991,202581.0
2021-02-03 15:50:00,133.84,133.87,133.52,133.52,655287.0,129.0895,129.1184,128.7808,128.7808,655287.0
2021-02-04 09:30:00,134.2,134.48,133.82,134.25,339972.0,129.4367,129.7068,129.0702,129.4849,339972.0
2021-02-04 09:40:00,134.25,134.51,133.99,134.5,201775.0,129.4849,129.7357,129.2342,129.726,201775.0
2021-02-04 09:50:00,134.49,134.49,134.14,134.43,109482.0,129.7164,129.7164,129.3788,129.6585,109482.0
2021-02-04 10:00:00,134.41,134.41,133.96,134.16,129281.0,129.6392,129.6392,129.2052,129.3981,129281.0
2021-02-04 10:10:00,134.12,134.63,134.12,134.62,102043.0,129.3595,129.8514,129.3595,129.8418,102043.0
2021-02-04 10:20:00,134.59,134.68,134.17,134.21,80357.0,129.8129,129.8997,129.4078,129.4463,80357.0
2021-02-04 10:30:00,134.18,134.39,134.07,134.32,67044.0,129.4174,129.62,129.3113,129.5524,67044.0
2021-02-04 10:40:00,134.38,134.45,134.3,134.4,89292.0,129.6103,129.6778,129.5331,129.6296,89292.0
2021-02-04 10:50:00,134.4,134.57,134.33,134.34,62367.0,129.6296,129.7936,129.5621,129.5717,62367.0
2021-02-04 11:00:00,134.33,134.5,134.31,134.45,62108.0,129.5621,129.726,129.5428,129.6778,62108.0
2021-02-04 11:10:00,134.44,134.45,134.27,134.31,38087.0,129.6682,129.6778,129.5042,129.5428,38087.0
2021-02-04 11:20:00,134.32,134.44,134.29,134.38,35612.0,129.5524,129.6682,129.5235,129.6103,35612.0
2021-02-04 11:30:00,134.37,134.46,134.33,134.42,74891.0,129.6007,129.6875,129.5621,129.6489,74891.0
2021-02-04 11:40:00,134.42,134.66,134.34,134.64,64687.0,129.6489,129.8804,129.5717,129.8611,64687.0
2021-02-04 11:50:00,134.64,134.69,134.57,134.59,33107.0,129.8611,129.9093,129.7936,129.8129,33107.0
2021-02-04 12:00:00,134.6,134.74,134.6,134.7,66195.0,129.8225,129.9575,129.8225,129.9189,66195.0
2021-02-04 12:10:00,134.72,134.79,134.69,134.74,40628.0,129.9382,130.0058,129.9093,129.9575,40628.0
2021-02-04 12:20:00,134.73,134.75,134.65,134.67,63465.0,129.9479,129.9672,129.8707,129.89,63465.0
2021-02-04 12:30:00,134.67,134.8,134.67,134.74,44867.0,129.89,130.0154,129.89,129.9575,44867.0
2021-02-04 12:40:00,134.73,134.79,134.69,134.74,33777.0,129.9479,130.0058,129.9093,129.9575,33777.0
2021-02-04 12:50:00,134.74,134.76,134.68,134.71,46079.0,129.9575,129.9768,129.8997,129.9286,46079.0
2021-02-04 13:00:00,134.71,134.78,134.68,134.73,40645.0,129.9286,129.9961,129.8997,129.9479,40645.0
2021-02-04 13:10:00,134.73,134.92,134.7,134.9,67390.0,129.9479,130.1311,129.9189,130.1119,67390.0
2021-02-04 13:20:00,134.91,134.98,134.86,134.92,64083.0,130.1215,130.189,130.0733,130.1311,64083.0
2021-02-04 13:30:00,134.91,134.97,134.91,134.94,45178.0,130.1215,130.1794,130.1215,130.1504,45178.0
2021-02-04 13:40:00,134.95,134.98,134.87,134.94,61291.0,130.1601,130.189,130.0829,130.1504,61291.0
2021-02-04 13:50:00,134.93,134.93,134.84,134.86,163708.0,130.1408,130.1408,130.054,130.0733,163708.0
2021-02-04 14:00:00,134.86,134.97,134.86,134.94,33771.0,130.0733,130.1794,130.0733,130.1504,33771.0
2021-02-04 14:10:00,134.94,134.99,134.91,134.97,40406.0,130.1504,130.1987,130.1215,130.1794,40406.0
2021-02-04 14:20:00,134.97,135.0,134.89,134.96,74243.0,130.1794,130.2083,130.1022,130.1697,74243.0
2021-02-04 14:30:00,134.96,135.0,134.94,134.95,27629.0,130.1697,130.2083,130.1504,130.1601,27629.0
2021-02-04 14:40:00,134.95,135.03,134.94,135.01,66298.0,130.1601,130.2372,130.1504,130.2179,66298.0
2021-02-04 14:50:00,135.0,135.11,134.97,135.06,70654.0,130.2083,130.3144,130.1794,130.2662,70654.0
2021-02-04 15:00:00,135.07,135.11,135.01,135.05,68077.0,130.2758,130.3144,130.2179,130.2565,68077.0
2021-02-04 15:10:00,135.05,135.08,134.99,135.05,69013.0,130.2565,130.2855,130.1987,130.2565,69013.0
2021-02-04 15:20:00,135.05,135.11,135.03,135.09,77245.0,130.2565,130.3144,130.2372,130.2951,77245.0
2021-02-04 15:30:00,135.09,135.2,135.07,135.14,84347.0,130.2951,130.4012,130.2758,130.3433,84347.0
2021-02-04 15:40:00,135.14,135.22,135.06,135.09,110604.0,130.3433,130.4205,130.2662,130.2951,110604.0
2021-02-04 15:50:00,135.1,135.6,135.1,135.58,489357.0,130.3048,130.787,130.3048,130.7677,489357.0
2021-02-05 09:30:00,136.0,136.05,135.52,135.54,357999.0,131.1728,131.221,130.7098,130.7291,357999.0
2021-02-05 09:40:00,135.54,135.75,135.5,135.56,204143.0,130.7291,130.9317,130.6906,130.7484,204143.0
2021-02-05 09:50:00,135.56,135.62,135.25,135.27,172901.0,130.7484,130.8063,130.4494,130.4687,172901.0
2021-02-05 10:00:00,135.22,135.47,135.19,135.38,87490.0,130.4205,130.6616,130.3916,130.5748,87490.0
2021-02-05 10:10:00,135.39,135.4,135.02,135.04,83574.0,130.5845,130.5941,130.2276,130.2469,83574.0
2021-02-05 10:20:00,135.05,135.31,134.99,135.25,88180.0,130.2565,130.5073,130.1987,130.4494,88180.0
2021-02-05 10:30:00,135.22,135.25,135.09,135.2,102911.0,130.4205,130.4494,130.2951,130.4012,102911.0
2021-02-05 10:40:00,135.21,135.34,135.08,135.31,38789.0,130.4108,130.5362,130.2855,130.5073,38789.0
2021-02-05 10:50:00,135.32,135.42,135.27,135.32,40421.0,130.5169,130.6134,130.4687,130.5169,40421.0
2021-02-05 11:00:00,135.35,135.41,135.18,135.22,34237.0,130.5459,130.6037,130.3819,130.4205,34237.0
2021-02-05 11:10:00,135.21,135.24,135.02,135.06,30285.0,130.4108,130.4398,130.2276,130.2662,30285.0
2021-02-05 11:20:00,135.05,135.1,134.93,135.02,52249.0,130.2565,130.3048,130.1408,130.2276,52249.0
2021-02-05 11:30:00,135.03,135.26,135.03,135.25,49278.0,130.2372,130.4591,130.2372,130.4494,49278.0
2021-02-05 11:40:00,135.25,135.3,135.19,135.25,36434.0,130.4494,130.4977,130.3916,130.4494,36434.0
2021-02-05 11:50:00,135.26,135.27,135.07,135.09,53430.0,130.4591,130.4687,130.2758,130.2951,53430.0
2021-02-05 12:00:00,135.09,135.27,135.03,135.23,36967.0,130.2951,130.4687,130.2372,130.4301,36967.0
2021-02-05 12:10:00,135.24,135.34,135.24,135.34,48110.0,130.4398,130.5362,130.4398,130.5362,48110.0
2021-02-05 12:20:00,135.36,135.43,135.35,135.39,35681.0,130.5555,130.623,130.5459,130.5845,35681.0
2021-02-05 12:30:00,135.4,135.49,135.36,135.49,20097.0,130.5941,130.6809,130.5555,130.6809,20097.0
2021-02-05 12:40:00,135.49,135.63,135.49,135.59,66653.0,130.6809,130.8159,130.6809,130.7774,66653.0
2021-02-05 12:50:00,135.59,135.67,135.56,135.67,47626.0,130.7774,130.8545,130.7484,130.8545,47626.0
2021-02-05 13:00:00,135.68,135.68,135.54,135.6,37862.0,130.8642,130.8642,130.7291,130.787,37862.0
2021-02-05 13:10:00,135.6,135.73,135.59,135.72,34795.0,130.787,130.9124,130.7774,130.9027,34795.0
2021-02-05 13:20:00,135.72,135.73,135.59,135.59,40903.0,130.9027,130.9124,130.7774,130.7774,40903.0
2021-02-05 13:30:00,135.59,135.63,135.47,135.58,29863.0,130.7774,130.8159,130.6616,130.7677,29863.0
2021-02-05 13:40:00,135.57,135.59,135.46,135.46,51318.0,130.7581,130.7774,130.652,130.652,51318.0
2021-02-05 13:50:00,135.45,135.45,135.25,135.27,54061.0,130.6423,130.6423,130.4494,130.4687,54061.0
2021-02-05 14:00:00,135.26,135.34,135.2,135.3,76677.0,130.4591,130.5362,130.4012,130.4977,76677.0
2021-02-05 14:10:00,135.31,135.36,135.24,135.28,39920.0,130.5073,130.5555,130.4398,130.4784,39920.0
2021-02-05 14:20:00,135.29,135.38,135.23,135.36,36128.0,130.488,130.5748,130.4301,130.5555,36128.0
2021-02-05 14:30:00,135.37,135.46,135.32,135.4,26297.0,130.5652,130.652,130.5169,130.5941,26297.0
2021-02-05 14:40:00,135.4,135.4,135.26,135.29,49286.0,130.5941,130.5941,130.4591,130.488,49286.0
2021-02-05 14:50:00,135.26,135.35,135.2,135.29,43825.0,130.4591,130.5459,130.4012,130.488,43825.0
2021-02-05 15:00:00,135.3,135.33,135.13,135.13,74349.0,130.4977,130.5266,130.3337,130.3337,74349.0
2021-02-05 15:10:00,135.14,135.25,135.08,135.21,72829.0,130.3433,130.4494,130.2855,130.4108,72829.0
2021-02-05 15:20:00,135.22,135.31,135.06,135.09,131914.0,130.4205,130.5073,130.2662,130.2951,131914.0
2021-02-05 15:30:00,135.08,135.29,135.07,135.11,110253.0,130.2855,130.488,130.2758,130.3144,110253.0
2021-02-05 15:40:00,135.12,135.27,135.1,135.11,87975.0,130.324,130.4687,130.3048,130.3144,87975.0
2021-02-05 15:50:00,135.11,135.37,135.07,135.32,476462.0,130.3144,130.5652,130.2758,130.5169,476462.0
2021-02-08 09:30:00,135.87,136.13,135.68,135.84,339429.0,131.0474,131.2982,130.8642,131.0185,339429.0
2021-02-08 09:40:00,135.87,136.16,135.78,136.08,232319.0,131.0474,131.3271,130.9606,131.25,232319.0
2021-02-08 09:50:00,136.09,136.35,135.99,136.25,104097.0,131.2596,131.5104,131.1632,131.4139,104097.0
2021-02-08 10:00:00,136.26,136.45,136.12,136.39,88342.0,131.4236,131.6068,131.2885,131.549,88342.0
2021-02-08 10:10:00,136.37,136.4,136.16,136.31,71858.0,131.5297,131.5586,131.3271,131.4718,71858.0
2021-02-08 10:20:00,136.32,136.32,136.0,136.12,74519.0,131.4814,131.4814,131.1728,131.2885,74519.0
2021-02-08 10:30:00,136.11,136.26,136.11,136.19,55851.0,131.2789,131.4236,131.2789,131.3561,55851.0
2021-02-08 10:40:00,136.19,136.42,136.16,136.28,92268.0,131.3561,131.5779,131.3271,131.4429,92268.0
2021-02-08 10:50:00,136.29,136.37,136.23,136.37,86714.0,131.4525,131.5297,131.3946,131.5297,86714.0
2021-02-08 11:00:00,136.4,136.4,136.27,136.29,86313.0,131.5586,131.5586,131.4332,131.4525,86313.0
2021-02-08 11:10:00,136.28,136.31,136.09,136.11,73996.0,131.4429,131.4718,131.2596,131.2789,73996.0
2021-02-08 11:20:00,136.11,136.18,136.06,136.1,89882.0,131.2789,131.3464,131.2307,131.2693,89882.0
2021-02-08 11:30:00,136.11,136.12,135.77,135.81,99365.0,131.2789,131.2885,130.951,130.9896,99365.0
2021-02-08 11:40:00,135.78,135.98,135.68,135.95,73135.0,130.9606,131.1535,130.8642,131.1246,73135.0
2021-02-08 11:50:00,135.94,136.04,135.94,136.0,67515.0,131.1149,131.2114,131.1149,131.1728,67515.0
2021-02-08 12:00:00,136.01,136.13,136.01,136.07,54786.0,131.1825,131.2982,131.1825,131.2403,54786.0
2021-02-08 12:10:00,136.07,136.15,136.04,136.06,77664.0,131.2403,131.3175,131.2114,131.2307,77664.0
2021-02-08 12:20:00,136.07,136.25,136.06,136.19,49813.0,131.2403,131.4139,131.2307,131.3561,49813.0
2021-02-08 12:30:00,136.19,136.26,136.14,136.2,53766.0,131.3561,131.4236,131.3078,131.3657,53766.0
2021-02-08 12:40:00,136.21,136.34,136.17,136.28,61665.0,131.3754,131.5007,131.3368,131.4429,61665.0
2021-02-08 12:50:00,136.27,136.27,136.01,136.1,94276.0,131.4332,131.4332,131.1825,131.2693,94276.0
2021-02-08 13:00:00,136.1,136.15,136.02,136.09,53918.0,131.2693,131.3175,131.1921,131.2596,53918.0
2021-02-08 13:10:00,136.08,136.17,136.05,136.15,66109.0,131.25,131.3368,131.221,131.3175,66109.0
2021-02-08 13:20:00,136.16,136.21,136.07,136.19,50986.0,131.3271,131.3754,131.2403,131.3561,50986.0
2021-02-08 13:30:00,136.19,136.32,136.15,136.28,52665.0,131.3561,131.4814,131.3175,131.4429,52665.0
2021-02-08 13:40:00,136.28,136.3,136.19,136.24,39480.0,131.4429,131.4622,131.3561,131.4043,39480.0
2021-02-08 13:50:00,136.23,136.24,135.96,136.05,179820.0,131.3946,131.4043,131.1342,131.221,179820.0
2021-02-08 14:00:00,136.08,136.14,136.05,136.13,78147.0,131.25,131.3078,131.221,131.2982,78147.0
2021-02-08 14:10:00,136.13,136.13,136.02,136.06,166676.0,131.2982,131.2982,131.1921,131.2307,166676.0
2021-02-08 14:20:00,136.06,136.16,136.01,136.11,167589.0,131.2307,131.3271,131.1825,131.2789,167589.0
2021-02-08 14:30:00,136.11,136.14,136.02,136.1,116870.0,131.2789,131.3078,131.1921,131.2693,116870.0
2021-02-08 14:40:00,136.11,136.11,136.03,136.07,44896.0,131.2789,131.2789,131.2017,131.2403,44896.0
2021-02-08 14:50:00,136.07,136.22,136.05,136.21,68788.0,131.2403,131.385,131.221,131.3754,68788.0
2021-02-08 15:00:00,136.22,136.24,136.18,136.2,51934.0,131.385,131.4043,131.3464,131.3657,51934.0
2021-02-08 15:10:00,136.21,136.27,136.19,136.2,132521.0,131.3754,131.4332,131.3561,131.3657,132521.0
2021-02-08 15:20:00,136.19,136.28,136.19,136.28,56306.0,131.3561,131.4429,131.3561,131.4429,56306.0
2021-02-08 15:30:00,136.28,136.36,136.24,136.34,119872.0,131.4429,131.52,131.4043,131.5007,119872.0
2021-02-08 15:40:00,136.34,136.44,136.31,136.35,178616.0,131.5007,131.5972,131.4718,131.5104,178616.0
2021-02-08 15:50:00,136.34,136.8,136.32,136.75,539918.0,131.5007,131.9444,131.4814,131.8962,539918.0
2021-02-09 09:30:00,136.38,136.58,136.34,136.41,221150.0,131.5393,131.7322,131.5007,131.5683,221150.0
2021-02-09 09:40:00,136.41,136.7,136.33,136.55,117775.0,131.5683,131.848,131.4911,131.7033,117775.0
2021-02-09 09:50:00,136.57,136.82,136.56,136.75,107098.0,131.7226,131.9637,131.7129,131.8962,107098.0
2021-02-09 10:00:00,136.76,137.0,136.74,136.95,94701.0,131.9058,132.1373,131.8865,132.0891,94701.0
2021-02-09 10:10:00,136.96,137.13,136.96,137.08,99698.0,132.0987,132.2627,132.0987,132.2145,99698.0
2021-02-09 10:20:00,137.07,137.13,136.96,136.98,100330.0,132.2048,132.2627,132.0987,132.118,100330.0
2021-02-09 10:30:00,136.98,137.23,136.97,137.19,112285.0,132.118,132.3591,132.1084,132.3206,112285.0
2021-02-09 10:40:00,137.18,137.23,137.0,137.02,110406.0,132.3109,132.3591,132.1373,132.1566,110406.0
2021-02-09 10:50:00,137.03,137.1,136.95,137.0,115212.0,132.1662,132.2338,132.0891,132.1373,115212.0
2021-02-09 11:00:00,137.01,137.01,136.84,136.84,64257.0,132.147,132.147,131.983,131.983,64257.0
2021-02-09 11:10:00,136.82,136.82,136.55,136.6,58343.0,131.9637,131.9637,131.7033,131.7515,58343.0
2021-02-09 11:20:00,136.58,136.72,136.55,136.6,46415.0,131.7322,131.8673,131.7033,131.7515,46415.0
2021-02-09 11:30:00,136.59,136.77,136.56,136.7,69099.0,131.7419,131.9155,131.7129,131.848,69099.0
2021-02-09 11:40:00,136.7,136.82,136.69,136.79,54870.0,131.848,131.9637,131.8383,131.9348,54870.0
2021-02-09 11:50:00,136.81,136.82,136.6,136.62,82694.0,131.9541,131.9637,131.7515,131.7708,82694.0
2021-02-09 12:00:00,136.61,136.73,136.55,136.72,51781.0,131.7612,131.8769,131.7033,131.8673,51781.0
2021-02-09 12:10:00,136.73,136.78,136.61,136.69,54578.0,131.8769,131.9251,131.7612,131.8383,54578.0
2021-02-09 12:20:00,136.68,136.7,136.61,136.64,46280.0,131.8287,131.848,131.7612,131.7901,46280.0
2021-02-09 12:30:00,136.65,136.67,136.54,136.58,45212.0,131.7997,131.819,131.6936,131.7322,45212.0
2021-02-09 12:40:00,136.58,136.61,136.51,136.57,65599.0,131.7322,131.7612,131.6647,131.7226,65599.0
2021-02-09 12:50:00,136.57,136.66,136.53,136.6,54319.0,131.7226,131.8094,131.684,131.7515,54319.0
2021-02-09 13:00:00,136.59,136.6,136.51,136.57,49584.0,131.7419,131.7515,131.6647,131.7226,49584.0
2021-02-09 13:10:00,136.58,136.63,136.51,136.57,47081.0,131.7322,131.7804,131.6647,131.7226,47081.0
2021-02-09 13:20:00,136.57,136.58,136.49,136.53,48317.0,131.7226,131.7322,131.6454,131.684,48317.0
2021-02-09 13:30:00,136.53,136.64,136.53,136.63,37563.0,131.684,131.7901,131.684,131.7804,37563.0
2021-02-09 13:40:00,136.63,136.64,136.48,136.5,58735.0,131.7804,131.7901,131.6358,131.6551,58735.0
2021-02-09 13:50:00,136.49,136.59,136.48,136.57,50970.0,131.6454,131.7419,131.6358,131.7226,50970.0
2021-02-09 14:00:00,136.58,136.72,136.57,136.72,1108087.0,131.7322,131.8673,131.7226,131.8673,1108087.0
2021-02-09 14:10:00,136.72,136.76,136.67,136.73,57396.0,131.8673,131.9058,131.819,131.8769,57396.0
2021-02-09 14:20:00,136.73,136.82,136.72,136.8,65554.0,131.8769,131.9637,131.8673,131.9444,65554.0
2021-02-09 14:30:00,136.8,136.88,136.79,136.85,69391.0,131.9444,132.0216,131.9348,131.9926,69391.0
2021-02-09 14:40:00,136.84,136.91,136.82,136.89,90098.0,131.983,132.0505,131.9637,132.0312,90098.0
2021-02-09 14:50:00,136.88,136.93,136.84,136.91,67652.0,132.0216,132.0698,131.983,132.0505,67652.0
2021-02-09 15:00:00,136.9,136.92,136.84,136.84,48541.0,132.0409,132.0602,131.983,131.983,48541.0
2021-02-09 15:10:00,136.84,136.89,136.79,136.87,72215.0,131.983,132.0312,131.9348,132.0119,72215.0
2021-02-09 15:20:00,136.87,136.87,136.74,136.75,76315.0,132.0119,132.0119,131.8865,131.8962,76315.0
2021-02-09 15:30:00,136.75,136.92,136.74,136.89,218414.0,131.8962,132.0602,131.8865,132.0312,218414.0
2021-02-09 15:40:00,136.89,136.94,136.8,136.8,142878.0,132.0312,132.0794,131.9444,131.9444,142878.0
2021-02-09 15:50:00,136.8,136.8,136.43,136.58,461454.0,131.9444,131.9444,131.5875,131.7322,461454.0
2021-02-10 09:30:00,137.16,137.27,136.86,137.09,255358.0,132.2916,132.3977,132.0023,132.2241,255358.0
2021-02-10 09:40:00,137.08,137.22,136.98,137.12,176097.0,132.2145,132.3495,132.118,132.2531,176097.0
2021-02-10 09:50:00,137.11,137.13,136.92,137.07,83942.0,132.2434,132.2627,132.0602,132.2048,83942.0
2021-02-10 10:00:00,137.09,137.3,137.09,137.09,86936.0,132.2241,132.4267,132.2241,132.2241,86936.0
2021-02-10 10:10:00,137.11,137.14,136.66,136.67,111233.0,132.2434,132.2723,131.8094,131.819,111233.0
2021-02-10 10:20:00,136.66,136.66,135.68,136.03,366259.0,131.8094,131.8094,130.8642,131.2017,366259.0
2021-02-10 10:30:00,136.01,136.27,135.83,136.03,218931.0,131.1825,131.4332,131.0088,131.2017,218931.0
2021-02-10 10:40:00,136.0,136.12,135.22,135.61,321071.0,131.1728,131.2885,130.4205,130.7967,321071.0
2021-02-10 10:50:00,135.61,136.03,135.55,136.0,111228.0,130.7967,131.2017,130.7388,131.1728,111228.0
2021-02-10 11:00:00,135.98,136.12,135.56,135.97,102979.0,131.1535,131.2885,130.7484,131.1439,102979.0
2021-02-10 11:10:00,135.97,136.18,135.94,136.05,68577.0,131.1439,131.3464,131.1149,131.221,68577.0
2021-02-10 11:20:00,136.04,136.17,135.82,135.86,62612.0,131.2114,131.3368,130.9992,131.0378,62612.0
2021-02-10 11:30:00,135.87,136.13,135.7,136.06,72613.0,131.0474,131.2982,130.8835,131.2307,72613.0
2021-02-10 11:40:00,136.08,136.11,135.93,136.09,37296.0,131.25,131.2789,131.1053,131.2596,37296.0
2021-02-10 11:50:00,136.12,136.3,136.01,136.06,62443.0,131.2885,131.4622,131.1825,131.2307,62443.0
2021-02-10 12:00:00,136.06,136.07,135.81,135.93,94065.0,131.2307,131.2403,130.9896,131.1053,94065.0
2021-02-10 12:10:00,135.93,136.15,135.88,136.09,34498.0,131.1053,131.3175,131.0571,131.2596,34498.0
2021-02-10 12:20:00,136.1,136.17,135.81,136.11,45129.0,131.2693,131.3368,130.9896,131.2789,45129.0
2021-02-10 12:30:00,136.09,136.14,135.95,135.97,29585.0,131.2596,131.3078,131.1246,131.1439,29585.0
2021-02-10 12:40:00,135.95,136.13,135.94,136.11,45038.0,131.1246,131.2982,131.1149,131.2789,45038.0
2021-02-10 12:50:00,136.1,136.21,136.09,136.12,19285.0,131.2693,131.3754,131.2596,131.2885,19285.0
2021-02-10 13:00:00,136.11,136.22,136.05,136.14,42711.0,131.2789,131.385,131.221,131.3078,42711.0
2021-02-10 13:10:00,136.14,136.21,136.09,136.2,18628.0,131.3078,131.3754,131.2596,131.3657,18628.0
2021-02-10 13:20:00,136.19,136.29,136.18,136.28,24591.0,131.3561,131.4525,131.3464,131.4429,24591.0
2021-02-10 13:30:00,136.27,136.31,136.2,136.27,33145.0,131.4332,131.4718,131.3657,131.4332,33145.0
2021-02-10 13:40:00,136.27,136.28,136.03,136.04,33605.0,131.4332,131.4429,131.2017,131.2114,33605.0
2021-02-10 13:50:00,136.02,136.1,135.96,136.04,59254.0,131.1921,131.2693,131.1342,131.2114,59254.0
2021-02-10 14:00:00,136.04,136.19,136.03,136.09,88967.0,131.2114,131.3561,131.2017,131.2596,88967.0
2021-02-10 14:10:00,136.1,136.19,136.04,136.16,39017.0,131.2693,131.3561,131.2114,131.3271,39017.0
2021-02-10 14:20:00,136.18,136.46,136.1,136.45,67563.0,131.3464,131.6165,131.2693,131.6068,67563.0
2021-02-10 14:30:00,136.46,136.68,136.37,136.59,128017.0,131.6165,131.8287,131.5297,131.7419,128017.0
2021-02-10 14:40:00,136.58,136.7,136.58,136.69,144413.0,131.7322,131.848,131.7322,131.8383,144413.0
2021-02-10 14:50:00,136.68,136.72,136.56,136.68,97995.0,131.8287,131.8673,131.7129,131.8287,97995.0
2021-02-10 15:00:00,136.69,136.77,136.68,136.7,64278.0,131.8383,131.9155,131.8287,131.848,64278.0
2021-02-10 15:10:00,136.7,136.8,136.6,136.66,112434.0,131.848,131.9444,131.7515,131.8094,112434.0
2021-02-10 15:20:00,136.67,136.68,136.45,136.53,90156.0,131.819,131.8287,131.6068,131.684,90156.0
2021-02-10 15:30:00,136.53,136.63,136.25,136.25,169114.0,131.684,131.7804,131.4139,131.4139,169114.0
2021-02-10 15:40:00,136.25,136.35,136.1,136.17,105664.0,131.4139,131.5104,131.2693,131.3368,105664.0
2021-02-10 15:50:00,136.16,136.38,136.06,136.38,320614.0,131.3271,131.5393,131.2307,131.5393,320614.0
2021-02-11 09:30:00,137.2,137.88,137.14,137.74,315764.0,132.3302,132.9861,132.2723,132.851,315764.0
2021-02-11 09:40:00,137.74,137.79,137.51,137.59,144127.0,132.851,132.8993,132.6292,132.7064,144127.0
2021-02-11 09:50:00,137.58,137.6,137.23,137.26,127810.0,132.6967,132.716,132.3591,132.3881,127810.0
2021-02-11 10:00:00,137.27,137.59,137.25,137.42,126884.0,132.3977,132.7064,132.3784,132.5424,126884.0
2021-02-11 10:10:00,137.45,137.59,137.34,137.54,61494.0,132.5713,132.7064,132.4652,132.6581,61494.0
2021-02-11 10:20:00,137.53,137.69,137.44,137.58,46477.0,132.6485,132.8028,132.5617,132.6967,46477.0
2021-02-11 10:30:00,137.59,137.6,137.31,137.58,59762.0,132.7064,132.716,132.4363,132.6967,59762.0
2021-02-11 10:40:00,137.58,137.86,137.58,137.8,63193.0,132.6967,132.9668,132.6967,132.9089,63193.0
2021-02-11 10:50:00,137.81,137.91,137.42,137.53,121672.0,132.9186,133.015,132.5424,132.6485,121672.0
2021-02-11 11:00:00,137.52,137.71,137.39,137.58,39589.0,132.6389,132.8221,132.5135,132.6967,39589.0
2021-02-11 11:10:00,137.59,137.7,137.52,137.59,25456.0,132.7064,132.8125,132.6389,132.7064,25456.0
2021-02-11 11:20:00,137.6,137.7,137.57,137.65,41168.0,132.716,132.8125,132.6871,132.7642,41168.0
2021-02-11 11:30:00,137.67,137.85,137.65,137.82,28984.0,132.7835,132.9571,132.7642,132.9282,28984.0
2021-02-11 11:40:00,137.83,137.89,137.76,137.79,27901.0,132.9379,132.9957,132.8703,132.8993,27901.0
2021-02-11 11:50:00,137.81,137.83,137.51,137.69,26749.0,132.9186,132.9379,132.6292,132.8028,26749.0
2021-02-11 12:00:00,137.71,137.81,137.62,137.64,33594.0,132.8221,132.9186,132.7353,132.7546,33594.0
2021-02-11 12:10:00,137.63,137.74,137.25,137.25,42870.0,132.745,132.851,132.3784,132.3784,42870.0
2021-02-11 12:20:00,137.25,137.4,136.92,136.93,90741.0,132.3784,132.5231,132.0602,132.0698,90741.0
2021-02-11 12:30:00,136.95,137.3,136.91,137.3,88980.0,132.0891,132.4267,132.0505,132.4267,88980.0
2021-02-11 12:40:00,137.28,137.28,136.77,137.15,80182.0,132.4074,132.4074,131.9155,132.282,80182.0
2021-02-11 12:50:00,137.17,137.31,137.0,137.3,84630.0,132.3013,132.4363,132.1373,132.4267,84630.0
2021-02-11 13:00:00,137.28,137.33,137.1,137.12,76047.0,132.4074,132.4556,132.2338,132.2531,76047.0
2021-02-11 13:10:00,137.13,137.36,137.04,137.33,60477.0,132.2627,132.4845,132.1759,132.4556,60477.0
2021-02-11 13:20:00,137.33,137.47,137.32,137.45,38049.0,132.4556,132.5906,132.446,132.5713,38049.0
2021-02-11 13:30:00,137.45,137.58,137.38,137.55,42828.0,132.5713,132.6967,132.5038,132.6678,42828.0
2021-02-11 13:40:00,137.56,137.61,137.42,137.5,39400.0,132.6774,132.7257,132.5424,132.6196,39400.0
2021-02-11 13:50:00,137.5,137.57,137.37,137.39,31538.0,132.6196,132.6871,132.4942,132.5135,31538.0
2021-02-11 14:00:00,137.4,137.4,137.1,137.16,64547.0,132.5231,132.5231,132.2338,132.2916,64547.0
2021-02-11 14:10:00,137.16,137.19,137.0,137.16,53387.0,132.2916,132.3206,132.1373,132.2916,53387.0
2021-02-11 14:20:00,137.16,137.21,136.86,137.15,65780.0,132.2916,132.3399,132.0023,132.282,65780.0
2021-02-11 14:30:00,137.17,137.24,137.02,137.12,50864.0,132.3013,132.3688,132.1566,132.2531,50864.0
2021-02-11 14:40:00,137.12,137.32,137.07,137.31,47928.0,132.2531,132.446,132.2048,132.4363,47928.0
2021-02-11 14:50:00,137.32,137.37,137.25,137.35,96420.0,132.446,132.4942,132.3784,132.4749,96420.0
2021-02-11 15:00:00,137.34,137.48,137.3,137.43,48197.0,132.4652,132.6003,132.4267,132.5521,48197.0
2021-02-11 15:10:00,137.43,137.6,137.43,137.53,77766.0,132.5521,132.716,132.5521,132.6485,77766.0
2021-02-11 15:20:00,137.53,137.69,137.5,137.56,114488.0,132.6485,132.8028,132.6196,132.6774,114488.0
2021-02-11 15:30:00,137.57,137.62,137.49,137.5,98145.0,132.6871,132.7353,132.6099,132.6196,98145.0
2021-02-11 15:40:00,137.5,137.81,137.4,137.63,232200.0,132.6196,132.9186,132.5231,132.745,232200.0
2021-02-11 15:50:00,137.63,137.97,137.56,137.87,316016.0,132.745,133.0729,132.6774,132.9764,316016.0
2021-02-12 09:30:00,137.52,137.8,137.14,137.34,210305.0,132.6389,132.9089,132.2723,132.4652,210305.0
2021-02-12 09:40:00,137.35,137.54,137.33,137.41,99646.0,132.4749,132.6581,132.4556,132.5328,99646.0
2021-02-12 09:50:00,137.41,137.51,137.29,137.38,64877.0,132.5328,132.6292,132.417,132.5038,64877.0
2021-02-12 10:00:00,137.37,137.54,137.33,137.49,53000.0,132.4942,132.6581,132.4556,132.6099,53000.0
2021-02-12 10:10:00,137.48,137.65,137.33,137.42,83562.0,132.6003,132.7642,132.4556,132.5424,83562.0
2021-02-12 10:20:00,137.43,137.64,137.41,137.53,86916.0,132.5521,132.7546,132.5328,132.6485,86916.0
2021-02-12 10:30:00,137.55,137.82,137.32,137.8,61258.0,132.6678,132.9282,132.446,132.9089,61258.0
2021-02-12 10:40:00,137.81,137.99,137.78,137.99,82906.0,132.9186,133.0922,132.8896,133.0922,82906.0
2021-02-12 10:50:00,138.0,138.08,137.95,137.99,85891.0,133.1018,133.179,133.0536,133.0922,85891.0
2021-02-12 11:00:00,138.01,138.07,137.88,137.89,34482.0,133.1115,133.1693,132.9861,132.9957,34482.0
2021-02-12 11:10:00,137.88,138.11,137.88,138.06,53641.0,132.9861,133.2079,132.9861,133.1597,53641.0
2021-02-12 11:20:00,138.06,138.14,137.97,138.12,47280.0,133.1597,133.2369,133.0729,133.2176,47280.0
2021-02-12 11:30:00,138.14,138.19,137.96,138.02,55459.0,133.2369,133.2851,133.0632,133.1211,55459.0
2021-02-12 11:40:00,138.01,138.02,137.9,137.99,34750.0,133.1115,133.1211,133.0054,133.0922,34750.0
2021-02-12 11:50:00,137.98,138.01,137.9,137.94,20820.0,133.0825,133.1115,133.0054,133.0439,20820.0
2021-02-12 12:00:00,137.96,138.08,137.93,138.01,18737.0,133.0632,133.179,133.0343,133.1115,18737.0
2021-02-12 12:10:00,138.02,138.02,137.94,137.99,14363.0,133.1211,133.1211,133.0439,133.0922,14363.0
2021-02-12 12:20:00,137.99,138.04,137.93,138.0,26039.0,133.0922,133.1404,133.0343,133.1018,26039.0
2021-02-12 12:30:00,138.0,138.01,137.91,137.93,47503.0,133.1018,133.1115,133.015,133.0343,47503.0
2021-02-12 12:40:00,137.91,138.01,137.87,137.99,30902.0,133.015,133.1115,132.9764,133.0922,30902.0
2021-02-12 12:50:00,138.0,138.02,137.86,137.97,53254.0,133.1018,133.1211,132.9668,133.0729,53254.0
2021-02-12 13:00:00,137.97,138.03,137.91,137.92,30280.0,133.0729,133.1308,133.015,133.0247,30280.0
2021-02-12 13:10:00,137.93,137.94,137.64,137.73,155017.0,133.0343,133.0439,132.7546,132.8414,155017.0
2021-02-12 13:20:00,137.73,137.82,137.63,137.81,42627.0,132.8414,132.9282,132.745,132.9186,42627.0
2021-02-12 13:30:00,137.82,137.95,137.8,137.9,46729.0,132.9282,133.0536,132.9089,133.0054,46729.0
2021-02-12 13:40:00,137.9,137.93,137.82,137.82,23400.0,133.0054,133.0343,132.9282,132.9282,23400.0
2021-02-12 13:50:00,137.84,137.86,137.71,137.81,46748.0,132.9475,132.9668,132.8221,132.9186,46748.0
2021-02-12 14:00:00,137.79,137.8,137.65,137.77,93590.0,132.8993,132.9089,132.7642,132.88,93590.0
2021-02-12 14:10:00,137.77,137.85,137.74,137.83,173957.0,132.88,132.9571,132.851,132.9379,173957.0
2021-02-12 14:20:00,137.85,137.89,137.82,137.84,38810.0,132.9571,132.9957,132.9282,132.9475,38810.0
2021-02-12 14:30:00,137.84,137.84,137.74,137.78,31525.0,132.9475,132.9475,132.851,132.8896,31525.0
2021-02-12 14:40:00,137.78,138.01,137.76,138.01,31493.0,132.8896,133.1115,132.8703,133.1115,31493.0
2021-02-12 14:50:00,138.01,138.04,137.94,137.99,55636.0,133.1115,133.1404,133.0439,133.0922,55636.0
2021-02-12 15:00:00,137.99,138.03,137.93,137.98,38499.0,133.0922,133.1308,133.0343,133.0825,38499.0
2021-02-12 15:10:00,137.98,138.06,137.97,137.99,32098.0,133.0825,133.1597,133.0729,133.0922,32098.0
2021-02-12 15:20:00,137.99,138.12,137.97,138.1,47111.0,133.0922,133.2176,133.0729,133.1983,47111.0
2021-02-12 15:30:00,138.11,138.23,138.09,138.18,102208.0,133.2079,133.3237,133.1886,133.2754,102208.0
2021-02-12 15:40:00,138.18,138.32,138.18,138.31,177190.0,133.2754,133.4105,133.2754,133.4008,177190.0
2021-02-12 15:50:00,138.32,138.68,138.32,138.57,480020.0,133.4105,133.7577,133.4105,133.6516,480020.0
2021-02-16 09:30:00,139.14,139.24,138.59,138.77,271913.0,134.2014,134.2978,133.6709,133.8445,271913.0
2021-02-16 09:40:00,138.8,139.07,138.61,138.94,191273.0,133.8734,134.1338,133.6902,134.0085,191273.0
2021-02-16 09:50:00,138.95,138.99,138.78,138.82,197177.0,134.0181,134.0567,133.8541,133.8927,197177.0
2021-02-16 10:00:00,138.83,138.96,138.75,138.8,92438.0,133.9024,134.0277,133.8252,133.8734,92438.0
2021-02-16 10:10:00,138.8,138.83,138.56,138.78,127473.0,133.8734,133.9024,133.6419,133.8541,127473.0
2021-02-16 10:20:00,138.79,139.0,138.78,139.0,58791.0,133.8638,134.0663,133.8541,134.0663,58791.0
2021-02-16 10:30:00,139.02,139.13,138.97,139.08,80895.0,134.0856,134.1917,134.0374,134.1435,80895.0
2021-02-16 10:40:00,139.09,139.11,138.82,138.87,130296.0,134.1531,134.1724,133.8927,133.9409,130296.0
2021-02-16 10:50:00,138.87,138.91,138.56,138.77,81345.0,133.9409,133.9795,133.6419,133.8445,81345.0
2021-02-16 11:00:00,138.78,138.81,138.53,138.53,71180.0,133.8541,133.8831,133.613,133.613,71180.0
2021-02-16 11:10:00,138.55,138.75,138.54,138.56,66634.0,133.6323,133.8252,133.6227,133.6419,66634.0
2021-02-16 11:20:00,138.55,138.61,138.26,138.33,162957.0,133.6323,133.6902,133.3526,133.4201,162957.0
2021-02-16 11:30:00,138.3,138.5,138.16,138.45,121358.0,133.3912,133.5841,133.2561,133.5358,121358.0
2021-02-16 11:40:00,138.45,138.49,138.14,138.15,45192.0,133.5358,133.5744,133.2369,133.2465,45192.0
2021-02-16 11:50:00,138.13,138.17,137.97,138.02,160216.0,133.2272,133.2658,133.0729,133.1211,160216.0
2021-02-16 12:00:00,138.01,138.23,137.79,137.82,217721.0,133.1115,133.3237,132.8993,132.9282,217721.0
2021-02-16 12:10:00,137.8,138.16,137.78,138.09,77370.0,132.9089,133.2561,132.8896,133.1886,77370.0
2021-02-16 12:20:00,138.1,138.36,138.09,138.36,49268.0,133.1983,133.449,133.1886,133.449,49268.0
2021-02-16 12:30:00,138.34,138.37,138.17,138.19,171333.0,133.4298,133.4587,133.2658,133.2851,171333.0
2021-02-16 12:40:00,138.17,138.31,138.16,138.21,67776.0,133.2658,133.4008,133.2561,133.3044,67776.0
2021-02-16 12:50:00,138.22,138.42,138.17,138.4,78833.0,133.314,133.5069,133.2658,133.4876,78833.0
2021-02-16 13:00:00,138.4,138.53,138.39,138.46,42339.0,133.4876,133.613,133.478,133.5455,42339.0
2021-02-16 13:10:00,138.47,138.57,138.43,138.43,76447.0,133.5551,133.6516,133.5166,133.5166,76447.0
2021-02-16 13:20:00,138.44,138.53,138.38,138.46,46352.0,133.5262,133.613,133.4683,133.5455,46352.0
2021-02-16 13:30:00,138.44,138.52,138.35,138.39,44469.0,133.5262,133.6034,133.4394,133.478,44469.0
2021-02-16 13:40:00,138.4,138.41,138.23,138.31,42775.0,133.4876,133.4973,133.3237,133.4008,42775.0
2021-02-16 13:50:00,138.32,138.33,138.04,138.06,41934.0,133.4105,133.4201,133.1404,133.1597,41934.0
2021-02-16 14:00:00,138.06,138.31,138.05,138.31,59421.0,133.1597,133.4008,133.15,133.4008,59421.0
2021-02-16 14:10:00,138.29,138.39,138.22,138.38,51531.0,133.3815,133.478,133.314,133.4683,51531.0
2021-02-16 14:20:00,138.4,138.44,138.34,138.42,57906.0,133.4876,133.5262,133.4298,133.5069,57906.0
2021-02-16 14:30:00,138.45,138.53,138.39,138.46,75429.0,133.5358,133.613,133.478,133.5455,75429.0
2021-02-16 14:40:00,138.45,138.47,138.33,138.39,44848.0,133.5358,133.5551,133.4201,133.478,44848.0
2021-02-16 14:50:00,138.39,138.39,138.2,138.33,49982.0,133.478,133.478,133.2947,133.4201,49982.0
2021-02-16 15:00:00,138.32,138.44,138.16,138.36,86700.0,133.4105,133.5262,133.2561,133.449,86700.0
2021-02-16 15:10:00,138.35,138.38,138.18,138.22,123103.0,133.4394,133.4683,133.2754,133.314,123103.0
2021-02-16 15:20:00,138.22,138.38,138.2,138.28,82225.0,133.314,133.4683,133.2947,133.3719,82225.0
2021-02-16 15:30:00,138.27,138.36,138.1,138.14,101990.0,133.3622,133.449,133.1983,133.2369,101990.0
2021-02-16 15:40:00,138.15,138.27,138.12,138.15,175379.0,133.2465,133.3622,133.2176,133.2465,175379.0
2021-02-16 15:50:00,138.16,138.25,137.98,138.14,375398.0,133.2561,133.3429,133.0825,133.2369,375398.0
2021-02-17 09:30:00,136.86,137.07,136.4,136.7,471623.0,132.0023,132.2048,131.5586,131.848,471623.0
2021-02-17 09:40:00,136.69,137.07,136.62,136.99,301554.0,131.8383,132.2048,131.7708,132.1277,301554.0
2021-02-17 09:50:00,136.99,137.22,136.74,136.75,347994.0,132.1277,132.3495,131.8865,131.8962,347994.0
2021-02-17 10:00:00,136.75,136.9,136.37,136.62,202865.0,131.8962,132.0409,131.5297,131.7708,202865.0
2021-02-17 10:10:00,136.61,136.78,136.28,136.38,172385.0,131.7612,131.9251,131.4429,131.5393,172385.0
2021-02-17 10:20:00,136.37,136.5,135.97,136.12,200863.0,131.5297,131.6551,131.1439,131.2885,200863.0
2021-02-17 10:30:00,136.11,136.25,135.85,136.03,172251.0,131.2789,131.4139,131.0281,131.2017,172251.0
2021-02-17 10:40:00,136.02,136.46,135.88,136.46,185077.0,131.1921,131.6165,131.0571,131.6165,185077.0
2021-02-17 10:50:00,136.47,136.67,136.42,136.63,104097.0,131.6261,131.819,131.5779,131.7804,104097.0
2021-02-17 11:00:00,136.63,136.67,136.21,136.26,82021.0,131.7804,131.819,131.3754,131.4236,82021.0
2021-02-17 11:10:00,136.22,136.23,135.68,135.69,131365.0,131.385,131.3946,130.8642,130.8738,131365.0
2021-02-17 11:20:00,135.69,135.98,135.63,135.86,324722.0,130.8738,131.1535,130.8159,131.0378,324722.0
2021-02-17 11:30:00,135.86,136.05,135.59,135.59,162037.0,131.0378,131.221,130.7774,130.7774,162037.0
2021-02-17 11:40:00,135.6,135.96,135.54,135.91,193124.0,130.787,131.1342,130.7291,131.086,193124.0
2021-02-17 11:50:00,135.91,136.06,135.86,136.04,115560.0,131.086,131.2307,131.0378,131.2114,115560.0
2021-02-17 12:00:00,136.07,136.18,136.02,136.16,57471.0,131.2403,131.3464,131.1921,131.3271,57471.0
2021-02-17 12:10:00,136.15,136.17,135.98,135.99,42156.0,131.3175,131.3368,131.1535,131.1632,42156.0
2021-02-17 12:20:00,135.96,136.2,135.93,136.19,39604.0,131.1342,131.3657,131.1053,131.3561,39604.0
2021-02-17 12:30:00,136.19,136.3,136.16,136.28,48738.0,131.3561,131.4622,131.3271,131.4429,48738.0
2021-02-17 12:40:00,136.31,136.47,136.27,136.46,66155.0,131.4718,131.6261,131.4332,131.6165,66155.0
2021-02-17 12:50:00,136.46,136.5,136.35,136.41,36603.0,131.6165,131.6551,131.5104,131.5683,36603.0
2021-02-17 13:00:00,136.39,136.67,136.32,136.66,59079.0,131.549,131.819,131.4814,131.8094,59079.0
2021-02-17 13:10:00,136.68,136.68,136.57,136.6,33325.0,131.8287,131.8287,131.7226,131.7515,33325.0
2021-02-17 13:20:00,136.6,136.73,136.47,136.69,46114.0,131.7515,131.8769,131.6261,131.8383,46114.0
2021-02-17 13:30:00,136.69,136.69,136.5,136.5,60881.0,131.8383,131.8383,131.6551,131.6551,60881.0
2021-02-17 13:40:00,136.51,136.64,136.5,136.51,56117.0,131.6647,131.7901,131.6551,131.6647,56117.0
2021-02-17 13:50:00,136.51,136.64,136.46,136.52,38408.0,131.6647,131.7901,131.6165,131.6744,38408.0
2021-02-17 14:00:00,136.53,136.86,136.52,136.84,53855.0,131.684,132.0023,131.6744,131.983,53855.0
2021-02-17 14:10:00,136.84,136.86,136.66,136.71,65730.0,131.983,132.0023,131.8094,131.8576,65730.0
2021-02-17 14:20:00,136.72,136.73,136.44,136.47,69085.0,131.8673,131.8769,131.5972,131.6261,69085.0
2021-02-17 14:30:00,136.47,136.52,136.4,136.52,30369.0,131.6261,131.6744,131.5586,131.6744,30369.0
2021-02-17 14:40:00,136.52,136.6,136.42,136.55,57476.0,131.6744,131.7515,131.5779,131.7033,57476.0
2021-02-17 14:50:00,136.57,136.6,136.44,136.53,45656.0,131.7226,131.7515,131.5972,131.684,45656.0
2021-02-17 15:00:00,136.52,136.67,136.51,136.65,63484.0,131.6744,131.819,131.6647,131.7997,63484.0
2021-02-17 15:10:00,136.64,136.69,136.59,136.65,64137.0,131.7901,131.8383,131.7419,131.7997,64137.0
2021-02-17 15:20:00,136.66,136.82,136.64,136.78,139868.0,131.8094,131.9637,131.7901,131.9251,139868.0
2021-02-17 15:30:00,136.77,136.95,136.72,136.89,130242.0,131.9155,132.0891,131.8673,132.0312,130242.0
2021-02-17 15:40:00,136.9,136.95,136.81,136.92,120092.0,132.0409,132.0891,131.9541,132.0602,120092.0
2021-02-17 15:50:00,136.94,137.0,136.79,136.88,618022.0,132.0794,132.1373,131.9348,132.0216,618022.0
2021-02-18 09:30:00,135.53,135.74,135.15,135.55,367490.0,130.7195,130.922,130.353,130.7388,367490.0
2021-02-18 09:40:00,135.52,135.73,135.31,135.55,143724.0,130.7098,130.9124,130.5073,130.7388,143724.0
2021-02-18 09:50:00,135.55,135.79,135.41,135.62,161844.0,130.7388,130.9703,130.6037,130.8063,161844.0
2021-02-18 10:00:00,135.6,135.63,134.9,134.99,194496.0,130.787,130.8159,130.1119,130.1987,194496.0
2021-02-18 10:10:00,135.01,135.2,134.78,134.86,447035.0,130.2179,130.4012,129.9961,130.0733,447035.0
2021-02-18 10:20:00,134.87,134.94,134.53,134.8,119702.0,130.0829,130.1504,129.755,130.0154,119702.0
2021-02-18 10:30:00,134.79,135.0,134.6,134.96,99207.0,130.0058,130.2083,129.8225,130.1697,99207.0
2021-02-18 10:40:00,134.94,135.2,134.87,135.12,71794.0,130.1504,130.4012,130.0829,130.324,71794.0
2021-02-18 10:50:00,135.1,135.28,135.05,135.13,111039.0,130.3048,130.4784,130.2565,130.3337,111039.0
2021-02-18 11:00:00,135.13,135.28,135.0,135.05,53677.0,130.3337,130.4784,130.2083,130.2565,53677.0
2021-02-18 11:10:00,135.07,135.5,134.98,135.43,147129.0,130.2758,130.6906,130.189,130.623,147129.0
2021-02-18 11:20:00,135.43,135.45,135.18,135.19,61872.0,130.623,130.6423,130.3819,130.3916,61872.0
2021-02-18 11:30:00,135.18,135.26,134.94,134.94,60733.0,130.3819,130.4591,130.1504,130.1504,60733.0
2021-02-18 11:40:00,134.95,135.01,134.88,134.92,64448.0,130.1601,130.2179,130.0926,130.1311,64448.0
2021-02-18 11:50:00,134.9,135.06,134.88,135.05,50174.0,130.1119,130.2662,130.0926,130.2565,50174.0
2021-02-18 12:00:00,135.04,135.05,134.76,134.88,91490.0,130.2469,130.2565,129.9768,130.0926,91490.0
2021-02-18 12:10:00,134.84,135.14,134.79,135.13,104303.0,130.054,130.3433,130.0058,130.3337,104303.0
2021-02-18 12:20:00,135.13,135.37,135.12,135.36,60389.0,130.3337,130.5652,130.324,130.5555,60389.0
2021-02-18 12:30:00,135.36,135.37,135.24,135.3,35970.0,130.5555,130.5652,130.4398,130.4977,35970.0
2021-02-18 12:40:00,135.3,135.4,135.28,135.36,39559.0,130.4977,130.5941,130.4784,130.5555,39559.0
2021-02-18 12:50:00,135.35,135.36,135.15,135.29,34900.0,130.5459,130.5555,130.353,130.488,34900.0
2021-02-18 13:00:00,135.29,135.35,135.15,135.32,48667.0,130.488,130.5459,130.353,130.5169,48667.0
2021-02-18 13:10:00,135.32,135.58,135.22,135.47,123611.0,130.5169,130.7677,130.4205,130.6616,123611.0
2021-02-18 13:20:00,135.48,135.82,135.46,135.74,189608.0,130.6713,130.9992,130.652,130.922,189608.0
2021-02-18 13:30:00,135.74,135.85,135.71,135.77,59139.0,130.922,131.0281,130.8931,130.951,59139.0
2021-02-18 13:40:00,135.77,135.78,135.64,135.69,42588.0,130.951,130.9606,130.8256,130.8738,42588.0
2021-02-18 13:50:00,135.69,135.77,135.63,135.66,67466.0,130.8738,130.951,130.8159,130.8449,67466.0
2021-02-18 14:00:00,135.66,135.93,135.64,135.84,112003.0,130.8449,131.1053,130.8256,131.0185,112003.0
2021-02-18 14:10:00,135.84,135.94,135.8,135.83,84160.0,131.0185,131.1149,130.9799,131.0088,84160.0
2021-02-18 14:20:00,135.84,135.89,135.73,135.78,145875.0,131.0185,131.0667,130.9124,130.9606,145875.0
2021-02-18 14:30:00,135.78,135.9,135.77,135.83,51397.0,130.9606,131.0764,130.951,131.0088,51397.0
2021-02-18 14:40:00,135.84,135.85,135.74,135.77,63264.0,131.0185,131.0281,130.922,130.951,63264.0
2021-02-18 14:50:00,135.77,136.09,135.71,136.04,157184.0,130.951,131.2596,130.8931,131.2114,157184.0
2021-02-18 15:00:00,136.05,136.24,135.97,136.23,124838.0,131.221,131.4043,131.1439,131.3946,124838.0
2021-02-18 15:10:00,136.24,136.29,136.16,136.19,84727.0,131.4043,131.4525,131.3271,131.3561,84727.0
2021-02-18 15:20:00,136.19,136.33,136.16,136.25,61616.0,131.3561,131.4911,131.3271,131.4139,61616.0
2021-02-18 15:30:00,136.26,136.45,136.25,136.4,108478.0,131.4236,131.6068,131.4139,131.5586,108478.0
2021-02-18 15:40:00,136.4,136.48,136.18,136.2,107160.0,131.5586,131.6358,131.3464,131.3657,107160.0
2021-02-18 15:50:00,136.2,136.36,136.13,136.28,428846.0,131.3657,131.52,131.2982,131.4429,428846.0
2021-02-19 09:30:00,136.95,137.07,136.33,136.45,266421.0,132.0891,132.2048,131.4911,131.6068,266421.0
2021-02-19 09:40:00,136.45,136.53,136.16,136.19,200237.0,131.6068,131.684,131.3271,131.3561,200237.0
2021-02-19 09:50:00,136.17,136.54,136.11,136.53,116410.0,131.3368,131.6936,131.2789,131.684,116410.0
2021-02-19 10:00:00,136.55,136.62,136.38,136.41,125728.0,131.7033,131.7708,131.5393,131.5683,125728.0
2021-02-19 10:10:00,136.44,136.48,136.2,136.29,116344.0,131.5972,131.6358,131.3657,131.4525,116344.0
2021-02-19 10:20:00,136.28,136.51,136.17,136.4,88461.0,131.4429,131.6647,131.3368,131.5586,88461.0
2021-02-19 10:30:00,136.4,136.6,136.28,136.58,64781.0,131.5586,131.7515,131.4429,131.7322,64781.0
2021-02-19 10:40:00,136.59,136.73,136.5,136.61,138168.0,131.7419,131.8769,131.6551,131.7612,138168.0
2021-02-19 10:50:00,136.63,136.82,136.61,136.77,60944.0,131.7804,131.9637,131.7612,131.9155,60944.0
2021-02-19 11:00:00,136.76,137.02,136.74,136.97,96152.0,131.9058,132.1566,131.8865,132.1084,96152.0
2021-02-19 11:10:00,136.98,136.99,136.7,136.8,52202.0,132.118,132.1277,131.848,131.9444,52202.0
2021-02-19 11:20:00,136.8,137.06,136.8,136.99,37770.0,131.9444,132.1952,131.9444,132.1277,37770.0
2021-02-19 11:30:00,137.0,137.07,136.94,136.95,58750.0,132.1373,132.2048,132.0794,132.0891,58750.0
2021-02-19 11:40:00,136.96,137.0,136.75,136.77,50469.0,132.0987,132.1373,131.8962,131.9155,50469.0
2021-02-19 11:50:00,136.76,136.85,136.64,136.66,52184.0,131.9058,131.9926,131.7901,131.8094,52184.0
2021-02-19 12:00:00,136.65,136.7,136.46,136.52,59949.0,131.7997,131.848,131.6165,131.6744,59949.0
2021-02-19 12:10:00,136.53,136.57,136.28,136.28,104628.0,131.684,131.7226,131.4429,131.4429,104628.0
2021-02-19 12:20:00,136.27,136.35,136.09,136.14,110672.0,131.4332,131.5104,131.2596,131.3078,110672.0
2021-02-19 12:30:00,136.14,136.22,135.86,135.93,129551.0,131.3078,131.385,131.0378,131.1053,129551.0
2021-02-19 12:40:00,135.89,136.07,135.81,135.9,88982.0,131.0667,131.2403,130.9896,131.0764,88982.0
2021-02-19 12:50:00,135.89,135.92,135.64,135.91,115922.0,131.0667,131.0956,130.8256,131.086,115922.0
2021-02-19 13:00:00,135.91,135.95,135.49,135.49,120835.0,131.086,131.1246,130.6809,130.6809,120835.0
2021-02-19 13:10:00,135.47,135.75,135.44,135.6,85683.0,130.6616,130.9317,130.6327,130.787,85683.0
2021-02-19 13:20:00,135.59,135.85,135.57,135.77,78163.0,130.7774,131.0281,130.7581,130.951,78163.0
2021-02-19 13:30:00,135.77,135.87,135.58,135.84,70888.0,130.951,131.0474,130.7677,131.0185,70888.0
2021-02-19 13:40:00,135.83,136.03,135.83,135.94,70481.0,131.0088,131.2017,131.0088,131.1149,70481.0
2021-02-19 13:50:00,135.94,135.98,135.81,135.94,65460.0,131.1149,131.1535,130.9896,131.1149,65460.0
2021-02-19 14:00:00,135.95,136.12,135.93,136.01,59648.0,131.1246,131.2885,131.1053,131.1825,59648.0
2021-02-19 14:10:00,136.01,136.15,135.92,136.08,51813.0,131.1825,131.3175,131.0956,131.25,51813.0
2021-02-19 14:20:00,136.07,136.07,135.6,135.64,187491.0,131.2403,131.2403,130.787,130.8256,187491.0
2021-02-19 14:30:00,135.65,135.78,135.65,135.68,155579.0,130.8352,130.9606,130.8352,130.8642,155579.0
2021-02-19 14:40:00,135.67,135.89,135.62,135.75,78675.0,130.8545,131.0667,130.8063,130.9317,78675.0
2021-02-19 14:50:00,135.77,135.98,135.68,135.97,89296.0,130.951,131.1535,130.8642,131.1439,89296.0
2021-02-19 15:00:00,135.96,136.06,135.91,135.96,562981.0,131.1342,131.2307,131.086,131.1342,562981.0
2021-02-19 15:10:00,135.96,136.22,135.96,136.21,144947.0,131.1342,131.385,131.1342,131.3754,144947.0
2021-02-19 15:20:00,136.21,136.22,136.07,136.17,118048.0,131.3754,131.385,131.2403,131.3368,118048.0
2021-02-19 15:30:00,136.18,136.31,136.11,136.28,147154.0,131.3464,131.4718,131.2789,131.4429,147154.0
2021-02-19 15:40:00,136.28,136.32,136.1,136.16,140425.0,131.4429,131.4814,131.2693,131.3271,140425.0
2021-02-19 15:50:00,136.17,136.2,135.86,136.05,537377.0,131.3368,131.3657,131.0378,131.221,537377.0
2021-02-22 09:30:00,134.36,134.82,134.05,134.43,396436.0,129.591,130.0347,129.292,129.6585,396436.0
2021-02-22 09:40:00,134.41,134.59,134.09,134.52,424772.0,129.6392,129.8129,129.3306,129.7453,424772.0
2021-02-22 09:50:00,134.53,134.73,134.41,134.47,244817.0,129.755,129.9479,129.6392,129.6971,244817.0
2021-02-22 10:00:00,134.48,134.68,134.28,134.36,115884.0,129.7068,129.8997,129.5139,129.591,115884.0
2021-02-22 10:10:00,134.35,134.55,133.95,134.07,219101.0,129.5814,129.7743,129.1956,129.3113,219101.0
2021-02-22 10:20:00,134.06,134.17,133.65,133.87,132584.0,129.3017,129.4078,128.9062,129.1184,132584.0
2021-02-22 10:30:00,133.87,133.9,133.59,133.77,160562.0,129.1184,129.1473,128.8483,129.022,160562.0
2021-02-22 10:40:00,133.76,133.99,133.7,133.89,119099.0,129.0123,129.2342,128.9544,129.1377,119099.0
2021-02-22 10:50:00,133.89,133.9,133.36,133.45,275184.0,129.1377,129.1473,128.6265,128.7133,275184.0
2021-02-22 11:00:00,133.43,133.59,133.33,133.37,129260.0,128.694,128.8483,128.5976,128.6362,129260.0
2021-02-22 11:10:00,133.38,133.7,133.28,133.7,110143.0,128.6458,128.9544,128.5494,128.9544,110143.0
2021-02-22 11:20:00,133.7,133.91,133.66,133.75,79732.0,128.9544,129.157,128.9159,129.0027,79732.0
2021-02-22 11:30:00,133.76,133.87,133.58,133.75,64615.0,129.0123,129.1184,128.8387,129.0027,64615.0
2021-02-22 11:40:00,133.75,133.83,133.54,133.59,142499.0,129.0027,129.0798,128.8001,128.8483,142499.0
2021-02-22 11:50:00,133.61,133.76,133.42,133.54,60615.0,128.8676,129.0123,128.6844,128.8001,60615.0
2021-02-22 12:00:00,133.54,133.54,133.31,133.33,84684.0,128.8001,128.8001,128.5783,128.5976,84684.0
2021-02-22 12:10:00,133.34,133.46,133.23,133.43,93781.0,128.6072,128.723,128.5011,128.694,93781.0
2021-02-22 12:20:00,133.43,133.54,133.34,133.48,54179.0,128.694,128.8001,128.6072,128.7423,54179.0
2021-02-22 12:30:00,133.48,133.73,133.4,133.67,87552.0,128.7423,128.9834,128.6651,128.9255,87552.0
2021-02-22 12:40:00,133.67,133.82,133.65,133.76,52939.0,128.9255,129.0702,128.9062,129.0123,52939.0
2021-02-22 12:50:00,133.75,134.0,133.75,133.97,82722.0,129.0027,129.2438,129.0027,129.2149,82722.0
2021-02-22 13:00:00,133.98,133.99,133.81,133.85,68988.0,129.2245,129.2342,129.0605,129.0991,68988.0
2021-02-22 13:10:00,133.88,133.99,133.79,133.91,56758.0,129.1281,129.2342,129.0412,129.157,56758.0
2021-02-22 13:20:00,133.91,134.19,133.91,134.19,60616.0,129.157,129.4271,129.157,129.4271,60616.0
2021-02-22 13:30:00,134.18,134.34,134.16,134.31,83778.0,129.4174,129.5717,129.3981,129.5428,83778.0
2021-02-22 13:40:00,134.3,134.34,134.23,134.25,52967.0,129.5331,129.5717,129.4656,129.4849,52967.0
2021-02-22 13:50:00,134.25,134.44,134.24,134.38,61507.0,129.4849,129.6682,129.4753,129.6103,61507.0
2021-02-22 14:00:00,134.37,134.41,134.27,134.31,115065.0,129.6007,129.6392,129.5042,129.5428,115065.0
2021-02-22 14:10:00,134.31,134.36,134.2,134.31,121993.0,129.5428,129.591,129.4367,129.5428,121993.0
2021-02-22 14:20:00,134.3,134.32,134.24,134.24,66926.0,129.5331,129.5524,129.4753,129.4753,66926.0
2021-02-22 14:30:00,134.24,134.28,134.1,134.1,105052.0,129.4753,129.5139,129.3402,129.3402,105052.0
2021-02-22 14:40:00,134.1,134.11,134.01,134.02,99753.0,129.3402,129.3499,129.2534,129.2631,99753.0
2021-02-22 14:50:00,134.02,134.14,133.98,134.03,113993.0,129.2631,129.3788,129.2245,129.2727,113993.0
2021-02-22 15:00:00,134.02,134.03,133.66,133.7,97854.0,129.2631,129.2727,128.9159,128.9544,97854.0
2021-02-22 15:10:00,133.7,133.77,133.52,133.66,234337.0,128.9544,129.022,128.7808,128.9159,234337.0
2021-02-22 15:20:00,133.66,133.7,133.37,133.39,172487.0,128.9159,128.9544,128.6362,128.6554,172487.0
2021-02-22 15:30:00,133.38,133.58,133.16,133.22,286849.0,128.6458,128.8387,128.4336,128.4915,286849.0
2021-02-22 15:40:00,133.22,133.43,133.1,133.31,434823.0,128.4915,128.694,128.3757,128.5783,434823.0
2021-02-22 15:50:00,133.31,133.31,132.97,133.04,689270.0,128.5783,128.5783,128.2504,128.3179,689270.0
2021-02-23 09:30:00,130.84,130.99,129.88,129.97,892124.0,126.196,126.3406,125.27,125.3568,892124.0
2021-02-23 09:40:00,129.94,130.18,128.77,128.91,953902.0,125.3279,125.5594,124.1994,124.3345,953902.0
2021-02-23 09:50:00,128.9,130.2,128.61,130.04,806513.0,124.3248,125.5787,124.0451,125.4244,806513.0
2021-02-23 10:00:00,130.01,130.6,129.72,130.56,567878.0,125.3954,125.9645,125.1157,125.9259,567878.0
2021-02-23 10:10:00,130.56,130.74,130.18,130.58,424080.0,125.9259,126.0995,125.5594,125.9452,424080.0
2021-02-23 10:20:00,130.58,131.27,130.37,131.22,351653.0,125.9452,126.6107,125.7426,126.5625,351653.0
2021-02-23 10:30:00,131.24,131.25,130.87,131.18,305753.0,126.5818,126.5914,126.2249,126.5239,305753.0
2021-02-23 10:40:00,131.16,131.86,131.01,131.73,327566.0,126.5046,127.1798,126.3599,127.0544,327566.0
2021-02-23 10:50:00,131.74,131.95,131.56,131.67,234366.0,127.064,127.2666,126.8904,126.9965,234366.0
2021-02-23 11:00:00,131.68,132.02,131.54,131.93,202218.0,127.0061,127.3341,126.8711,127.2473,202218.0
2021-02-23 11:10:00,131.93,132.04,131.52,131.52,229421.0,127.2473,127.3534,126.8518,126.8518,229421.0
2021-02-23 11:20:00,131.51,131.58,131.14,131.36,166694.0,126.8422,126.9097,126.4853,126.6975,166694.0
2021-02-23 11:30:00,131.35,131.61,131.09,131.3,143103.0,126.6879,126.9386,126.4371,126.6396,143103.0
2021-02-23 11:40:00,131.31,131.32,130.87,130.87,170169.0,126.6493,126.6589,126.2249,126.2249,170169.0
2021-02-23 11:50:00,130.88,131.09,130.76,130.78,122321.0,126.2345,126.4371,126.1188,126.1381,122321.0
2021-02-23 12:00:00,130.77,130.77,130.27,130.34,160150.0,126.1284,126.1284,125.6462,125.7137,160150.0
2021-02-23 12:10:00,130.34,130.71,130.1,130.71,204060.0,125.7137,126.0706,125.4822,126.0706,204060.0
2021-02-23 12:20:00,130.7,130.99,130.53,130.94,114039.0,126.0609,126.3406,125.897,126.2924,114039.0
2021-02-23 12:30:00,130.93,131.08,130.26,130.31,179549.0,126.2828,126.4274,125.6365,125.6848,179549.0
2021-02-23 12:40:00,130.28,130.82,130.04,130.11,169445.0,125.6558,126.1767,125.4244,125.4919,169445.0
2021-02-23 12:50:00,130.1,130.61,129.96,130.07,185855.0,125.4822,125.9741,125.3472,125.4533,185855.0
2021-02-23 13:00:00,130.07,130.65,129.92,130.62,187780.0,125.4533,126.0127,125.3086,125.9838,187780.0
2021-02-23 13:10:00,130.65,131.05,130.56,130.96,140016.0,126.0127,126.3985,125.9259,126.3117,140016.0
2021-02-23 13:20:00,130.96,131.44,130.9,131.38,140775.0,126.3117,126.7747,126.2538,126.7168,140775.0
2021-02-23 13:30:00,131.4,131.61,131.28,131.55,123889.0,126.7361,126.9386,126.6203,126.8808,123889.0
2021-02-23 13:40:00,131.57,131.6,131.15,131.21,237631.0,126.9,126.929,126.495,126.5528,237631.0
2021-02-23 13:50:00,131.19,131.68,131.07,131.53,281253.0,126.5335,127.0061,126.4178,126.8615,281253.0
2021-02-23 14:00:00,131.52,131.86,131.39,131.75,117615.0,126.8518,127.1798,126.7264,127.0737,117615.0
2021-02-23 14:10:00,131.75,131.85,131.58,131.74,112973.0,127.0737,127.1701,126.9097,127.064,112973.0
2021-02-23 14:20:00,131.75,131.94,131.68,131.84,150740.0,127.0737,127.2569,127.0061,127.1605,150740.0
2021-02-23 14:30:00,131.86,131.91,131.39,131.48,94241.0,127.1798,127.228,126.7264,126.8132,94241.0
2021-02-23 14:40:00,131.52,131.94,131.49,131.9,98162.0,126.8518,127.2569,126.8229,127.2183,98162.0
2021-02-23 14:50:00,131.89,132.38,131.86,132.37,302467.0,127.2087,127.6813,127.1798,127.6717,302467.0
2021-02-23 15:00:00,132.38,132.82,132.3,132.8,145981.0,127.6813,128.1057,127.6041,128.0864,145981.0
2021-02-23 15:10:00,132.8,133.12,132.68,133.11,348309.0,128.0864,128.395,127.9706,128.3854,348309.0
2021-02-23 15:20:00,133.12,133.49,133.07,133.43,283667.0,128.395,128.7519,128.3468,128.694,283667.0
2021-02-23 15:30:00,133.44,133.5,133.11,133.18,179566.0,128.7037,128.7615,128.3854,128.4529,179566.0
2021-02-23 15:40:00,133.17,133.24,132.89,133.0,192864.0,128.4433,128.5108,128.1732,128.2793,192864.0
2021-02-23 15:50:00,133.01,133.03,132.57,132.67,512488.0,128.2889,128.3082,127.8646,127.961,512488.0
2021-02-24 09:30:00,131.73,132.34,131.0,131.76,748068.0,127.0544,127.6427,126.3503,127.0833,748068.0
2021-02-24 09:40:00,131.78,132.01,131.3,131.88,431283.0,127.1026,127.3244,126.6396,127.199,431283.0
2021-02-24 09:50:00,131.87,131.99,131.26,131.39,515553.0,127.1894,127.3051,126.601,126.7264,515553.0
2021-02-24 10:00:00,131.41,131.55,130.68,130.93,386927.0,126.7457,126.8808,126.0416,126.2828,386927.0
2021-02-24 10:10:00,130.96,131.47,130.79,131.43,267086.0,126.3117,126.8036,126.1477,126.765,267086.0
2021-02-24 10:20:00,131.42,132.03,131.29,131.9,215190.0,126.7554,127.3437,126.63,127.2183,215190.0
2021-02-24 10:30:00,131.9,132.1,131.56,131.75,177139.0,127.2183,127.4112,126.8904,127.0737,177139.0
2021-02-24 10:40:00,131.74,131.82,131.51,131.77,163153.0,127.064,127.1412,126.8422,127.0929,163153.0
2021-02-24 10:50:00,131.76,132.25,131.52,132.14,171398.0,127.0833,127.5559,126.8518,127.4498,171398.0
2021-02-24 11:00:00,132.14,132.37,132.11,132.33,115689.0,127.4498,127.6717,127.4209,127.6331,115689.0
2021-02-24 11:10:00,132.33,132.69,132.28,132.68,204527.0,127.6331,127.9803,127.5848,127.9706,204527.0
2021-02-24 11:20:00,132.69,133.04,132.66,132.87,137303.0,127.9803,128.3179,127.9514,128.1539,137303.0
2021-02-24 11:30:00,132.89,133.08,132.86,133.05,106671.0,128.1732,128.3565,128.1443,128.3275,106671.0
2021-02-24 11:40:00,133.05,133.13,132.74,133.1,110928.0,128.3275,128.4047,128.0285,128.3757,110928.0
2021-02-24 11:50:00,133.09,133.28,133.05,133.17,154630.0,128.3661,128.5494,128.3275,128.4433,154630.0
2021-02-24 12:00:00,133.17,133.44,133.16,133.41,116475.0,128.4433,128.7037,128.4336,128.6747,116475.0
2021-02-24 12:10:00,133.44,133.65,133.34,133.64,81895.0,128.7037,128.9062,128.6072,128.8966,81895.0
2021-02-24 12:20:00,133.62,133.67,133.47,133.66,102953.0,128.8773,128.9255,128.7326,128.9159,102953.0
2021-02-24 12:30:00,133.68,133.85,133.62,133.81,102045.0,128.9352,129.0991,128.8773,129.0605,102045.0
2021-02-24 12:40:00,133.81,133.83,133.55,133.6,75050.0,129.0605,129.0798,128.8098,128.858,75050.0
2021-02-24 12:50:00,133.62,133.76,133.45,133.53,68434.0,128.8773,129.0123,128.7133,128.7905,68434.0
2021-02-24 13:00:00,133.54,133.57,133.27,133.5,94779.0,128.8001,128.8291,128.5397,128.7615,94779.0
2021-02-24 13:10:00,133.51,133.8,133.47,133.67,77009.0,128.7712,129.0509,128.7326,128.9255,77009.0
2021-02-24 13:20:00,133.68,133.87,133.58,133.81,111036.0,128.9352,129.1184,128.8387,129.0605,111036.0
2021-02-24 13:30:00,133.83,134.18,133.79,134.13,129790.0,129.0798,129.4174,129.0412,129.3692,129790.0
2021-02-24 13:40:00,134.14,134.26,133.97,134.17,113094.0,129.3788,129.4946,129.2149,129.4078,113094.0
2021-02-24 13:50:00,134.16,134.32,134.11,134.3,72934.0,129.3981,129.5524,129.3499,129.5331,72934.0
2021-02-24 14:00:00,134.32,134.36,133.93,134.06,117165.0,129.5524,129.591,129.1763,129.3017,117165.0
2021-02-24 14:10:00,134.07,134.14,133.86,134.09,62577.0,129.3113,129.3788,129.1088,129.3306,62577.0
2021-02-24 14:20:00,134.1,134.2,133.97,134.13,101089.0,129.3402,129.4367,129.2149,129.3692,101089.0
2021-02-24 14:30:00,134.15,134.27,133.99,134.19,80979.0,129.3885,129.5042,129.2342,129.4271,80979.0
2021-02-24 14:40:00,134.18,134.33,134.0,134.0,104933.0,129.4174,129.5621,129.2438,129.2438,104933.0
2021-02-24 14:50:00,134.02,134.21,134.0,134.08,58839.0,129.2631,129.4463,129.2438,129.321,58839.0
2021-02-24 15:00:00,134.09,134.21,134.01,134.12,86604.0,129.3306,129.4463,129.2534,129.3595,86604.0
2021-02-24 15:10:00,134.13,134.27,134.06,134.1,96979.0,129.3692,129.5042,129.3017,129.3402,96979.0
2021-02-24 15:20:00,134.1,134.52,134.06,134.51,134444.0,129.3402,129.7453,129.3017,129.7357,134444.0
2021-02-24 15:30:00,134.5,134.75,134.43,134.67,149600.0,129.726,129.9672,129.6585,129.89,149600.0
2021-02-24 15:40:00,134.67,134.67,134.39,134.56,201341.0,129.89,129.89,129.62,129.7839,201341.0
2021-02-24 15:50:00,134.56,134.83,134.54,134.7,685124.0,129.7839,130.0443,129.7646,129.9189,685124.0
2021-02-25 09:30:00,133.46,134.4,133.46,134.18,213533.0,128.723,129.6296,128.723,129.4174,213533.0
2021-02-25 09:40:00,134.19,134.25,133.72,133.81,288855.0,129.4271,129.4849,128.9737,129.0605,288855.0
2021-02-25 09:50:00,133.81,133.94,133.62,133.67,252771.0,129.0605,129.1859,128.8773,128.9255,252771.0
2021-02-25 10:00:00,133.69,133.72,132.77,132.91,335014.0,128.9448,128.9737,128.0575,128.1925,335014.0
2021-02-25 10:10:00,132.9,133.15,132.72,133.03,284158.0,128.1828,128.424,128.0092,128.3082,284158.0
2021-02-25 10:20:00,133.05,133.47,132.89,133.04,245435.0,128.3275,128.7326,128.1732,128.3179,245435.0
2021-02-25 10:30:00,133.04,133.04,132.5,132.56,321394.0,128.3179,128.3179,127.797,127.8549,321394.0
2021-02-25 10:40:00,132.55,132.73,132.23,132.31,593673.0,127.8453,128.0189,127.5366,127.6138,593673.0
2021-02-25 10:50:00,132.32,132.89,132.12,132.89,260680.0,127.6234,128.1732,127.4305,128.1732,260680.0
2021-02-25 11:00:00,132.89,133.19,132.69,133.14,156097.0,128.1732,128.4625,127.9803,128.4143,156097.0
2021-02-25 11:10:00,133.12,133.22,132.92,133.18,115904.0,128.395,128.4915,128.2021,128.4529,115904.0
2021-02-25 11:20:00,133.2,133.28,132.48,132.64,210404.0,128.4722,128.5494,127.7777,127.9321,210404.0
2021-02-25 11:30:00,132.6,132.65,132.15,132.29,209003.0,127.8935,127.9417,127.4595,127.5945,209003.0
2021-02-25 11:40:00,132.3,132.3,131.74,131.74,239688.0,127.6041,127.6041,127.064,127.064,239688.0
2021-02-25 11:50:00,131.75,132.08,131.48,131.56,371181.0,127.0737,127.3919,126.8132,126.8904,371181.0
2021-02-25 12:00:00,131.55,131.67,131.27,131.54,309408.0,126.8808,126.9965,126.6107,126.8711,309408.0
2021-02-25 12:10:00,131.52,131.8,131.15,131.47,301657.0,126.8518,127.1219,126.495,126.8036,301657.0
2021-02-25 12:20:00,131.48,131.65,131.13,131.2,293726.0,126.8132,126.9772,126.4757,126.5432,293726.0
2021-02-25 12:30:00,131.18,131.3,130.87,131.26,320715.0,126.5239,126.6396,126.2249,126.601,320715.0
2021-02-25 12:40:00,131.28,131.3,130.83,130.97,255610.0,126.6203,126.6396,126.1863,126.3213,255610.0
2021-02-25 12:50:00,130.93,131.02,130.19,130.31,352146.0,126.2828,126.3696,125.569,125.6848,352146.0
2021-02-25 13:00:00,130.3,130.74,129.77,130.72,740654.0,125.6751,126.0995,125.1639,126.0802,740654.0
2021-02-25 13:10:00,130.72,131.07,130.5,131.05,404564.0,126.0802,126.4178,125.868,126.3985,404564.0
2021-02-25 13:20:00,131.05,131.3,130.82,131.05,351835.0,126.3985,126.6396,126.1767,126.3985,351835.0
2021-02-25 13:30:00,131.06,131.13,130.64,131.12,283997.0,126.4081,126.4757,126.0031,126.466,283997.0
2021-02-25 13:40:00,131.12,131.28,130.83,131.02,288889.0,126.466,126.6203,126.1863,126.3696,288889.0
2021-02-25 13:50:00,131.02,131.02,130.6,130.92,203720.0,126.3696,126.3696,125.9645,126.2731,203720.0
2021-02-25 14:00:00,130.9,131.65,130.8,131.62,194743.0,126.2538,126.9772,126.1574,126.9483,194743.0
2021-02-25 14:10:00,131.62,131.88,131.57,131.88,173469.0,126.9483,127.199,126.9,127.199,173469.0
2021-02-25 14:20:00,131.87,132.03,131.75,131.94,128276.0,127.1894,127.3437,127.0737,127.2569,128276.0
2021-02-25 14:30:00,131.9,131.9,131.22,131.27,274028.0,127.2183,127.2183,126.5625,126.6107,274028.0
2021-02-25 14:40:00,131.29,131.46,131.05,131.23,255917.0,126.63,126.794,126.3985,126.5721,255917.0
2021-02-25 14:50:00,131.24,131.37,130.88,130.91,252954.0,126.5818,126.7071,126.2345,126.2635,252954.0
2021-02-25 15:00:00,130.91,131.07,130.29,130.38,358708.0,126.2635,126.4178,125.6655,125.7523,358708.0
2021-02-25 15:10:00,130.38,130.69,130.13,130.25,413922.0,125.7523,126.0513,125.5112,125.6269,413922.0
2021-02-25 15:20:00,130.25,130.44,129.93,130.04,499795.0,125.6269,125.8102,125.3183,125.4244,499795.0
2021-02-25 15:30:00,130.02,130.32,129.42,129.67,539113.0,125.4051,125.6944,124.8264,125.0675,539113.0
2021-02-25 15:40:00,129.68,130.79,129.46,130.6,606029.0,125.0771,126.1477,124.8649,125.9645,606029.0
2021-02-25 15:50:00,130.6,130.7,129.92,129.98,1649823.0,125.9645,126.0609,125.3086,125.3665,1649823.0
2021-02-26 09:30:00,131.21,131.79,131.11,131.74,616774.0,126.5528,127.1122,126.4564,127.064,616774.0
2021-02-26 09:40:00,131.78,132.09,131.09,131.14,548584.0,127.1026,127.4016,126.4371,126.4853,548584.0
2021-02-26 09:50:00,131.14,131.2,130.35,130.67,765712.0,126.4853,126.5432,125.7233,126.032,765712.0
2021-02-26 10:00:00,130.69,130.96,130.15,130.17,651548.0,126.0513,126.3117,125.5304,125.5497,651548.0
2021-02-26 10:10:00,130.17,130.77,129.96,130.63,509600.0,125.5497,126.1284,125.3472,125.9934,509600.0
2021-02-26 10:20:00,130.64,130.8,129.54,129.62,641360.0,126.0031,126.1574,124.9421,125.0193,641360.0
2021-02-26 10:30:00,129.62,130.7,129.53,130.62,629296.0,125.0193,126.0609,124.9325,125.9838,629296.0
2021-02-26 10:40:00,130.62,131.42,130.51,131.34,635210.0,125.9838,126.7554,125.8777,126.6782,635210.0
2021-02-26 10:50:00,131.33,131.67,131.09,131.46,486399.0,126.6686,126.9965,126.4371,126.794,486399.0
2021-02-26 11:00:00,131.48,131.87,131.28,131.58,404549.0,126.8132,127.1894,126.6203,126.9097,404549.0
2021-02-26 11:10:00,131.6,131.71,131.03,131.11,326341.0,126.929,127.0351,126.3792,126.4564,326341.0
2021-02-26 11:20:00,131.13,131.24,130.81,131.15,285201.0,126.4757,126.5818,126.167,126.495,285201.0
2021-02-26 11:30:00,131.17,132.1,131.09,132.04,229994.0,126.5142,127.4112,126.4371,127.3534,229994.0
2021-02-26 11:40:00,132.03,132.12,131.61,131.96,263884.0,127.3437,127.4305,126.9386,127.2762,263884.0
2021-02-26 11:50:00,131.97,132.07,131.71,131.95,220250.0,127.2858,127.3823,127.0351,127.2666,220250.0
2021-02-26 12:00:00,131.97,132.3,131.49,132.3,285346.0,127.2858,127.6041,126.8229,127.6041,285346.0
2021-02-26 12:10:00,132.27,132.69,132.24,132.68,322263.0,127.5752,127.9803,127.5463,127.9706,322263.0
2021-02-26 12:20:00,132.69,132.7,132.24,132.33,165698.0,127.9803,127.9899,127.5463,127.6331,165698.0
2021-02-26 12:30:00,132.33,132.55,132.06,132.09,214451.0,127.6331,127.8453,127.3727,127.4016,214451.0
2021-02-26 12:40:00,132.1,132.23,131.97,132.13,195174.0,127.4112,127.5366,127.2858,127.4402,195174.0
2021-02-26 12:50:00,132.11,132.43,131.78,131.83,211698.0,127.4209,127.7295,127.1026,127.1508,211698.0
2021-02-26 13:00:00,131.86,132.05,131.49,132.03,165042.0,127.1798,127.363,126.8229,127.3437,165042.0
2021-02-26 13:10:00,132.04,132.13,131.83,132.05,128743.0,127.3534,127.4402,127.1508,127.363,128743.0
2021-02-26 13:20:00,132.05,132.49,132.04,132.41,271864.0,127.363,127.7874,127.3534,127.7102,271864.0
2021-02-26 13:30:00,132.43,132.48,131.78,131.86,221335.0,127.7295,127.7777,127.1026,127.1798,221335.0
2021-02-26 13:40:00,131.83,132.2,131.38,131.57,254631.0,127.1508,127.5077,126.7168,126.9,254631.0
2021-02-26 13:50:00,131.58,131.7,131.29,131.47,207341.0,126.9097,127.0254,126.63,126.8036,207341.0
2021-02-26 14:00:00,131.48,131.77,131.18,131.38,314281.0,126.8132,127.0929,126.5239,126.7168,314281.0
2021-02-26 14:10:00,131.36,131.72,131.16,131.17,218296.0,126.6975,127.0447,126.5046,126.5142,218296.0
2021-02-26 14:20:00,131.21,131.48,131.11,131.44,205362.0,126.5528,126.8132,126.4564,126.7747,205362.0
2021-02-26 14:30:00,131.43,131.86,131.29,131.77,233044.0,126.765,127.1798,126.63,127.0929,233044.0
2021-02-26 14:40:00,131.74,131.97,131.41,131.91,162206.0,127.064,127.2858,126.7457,127.228,162206.0
2021-02-26 14:50:00,131.9,131.99,131.71,131.85,196868.0,127.2183,127.3051,127.0351,127.1701,196868.0
2021-02-26 15:00:00,131.85,132.5,131.84,132.42,328203.0,127.1701,127.797,127.1605,127.7199,328203.0
2021-02-26 15:10:00,132.41,132.48,132.13,132.28,265818.0,127.7102,127.7777,127.4402,127.5848,265818.0
2021-02-26 15:20:00,132.28,132.37,131.58,131.61,278633.0,127.5848,127.6717,126.9097,126.9386,278633.0
2021-02-26 15:30:00,131.61,131.79,131.47,131.75,288718.0,126.9386,127.1122,126.8036,127.0737,288718.0
2021-02-26 15:40:00,131.73,132.59,131.66,132.5,445006.0,127.0544,127.8838,126.9869,127.797,445006.0
2021-02-26 15:50:00,132.5,132.5,130.68,130.68,1584959.0,127.797,127.797,126.0416,126.0416,1584959.0
2021-03-01 09:30:00,132.91,133.07,132.07,132.34,526659.0,128.1925,128.3468,127.3823,127.6427,526659.0
2021-03-01 09:40:00,132.36,132.95,132.28,132.54,341340.0,127.662,128.2311,127.5848,127.8356,341340.0
2021-03-01 09:50:00,132.55,133.17,132.41,133.16,334637.0,127.8453,128.4433,127.7102,128.4336,334637.0
2021-03-01 10:00:00,133.17,133.29,132.8,133.1,329409.0,128.4433,128.559,128.0864,128.3757,329409.0
2021-03-01 10:10:00,133.12,133.55,132.95,133.53,148094.0,128.395,128.8098,128.2311,128.7905,148094.0
2021-03-01 10:20:00,133.54,133.59,133.41,133.44,155222.0,128.8001,128.8483,128.6747,128.7037,155222.0
2021-03-01 10:30:00,133.43,133.65,133.34,133.64,138112.0,128.694,128.9062,128.6072,128.8966,138112.0
2021-03-01 10:40:00,133.65,133.75,133.61,133.74,136235.0,128.9062,129.0027,128.8676,128.993,136235.0
2021-03-01 10:50:00,133.72,133.86,133.67,133.81,194888.0,128.9737,129.1088,128.9255,129.0605,194888.0
2021-03-01 11:00:00,133.82,134.02,133.65,133.99,269580.0,129.0702,129.2631,128.9062,129.2342,269580.0
2021-03-01 11:10:00,133.99,134.18,133.96,134.18,163260.0,129.2342,129.4174,129.2052,129.4174,163260.0
2021-03-01 11:20:00,134.18,134.2,133.96,133.99,104460.0,129.4174,129.4367,129.2052,129.2342,104460.0
2021-03-01 11:30:00,134.0,134.22,133.95,134.08,159597.0,129.2438,129.456,129.1956,129.321,159597.0
2021-03-01 11:40:00,134.08,134.42,134.07,134.42,111170.0,129.321,129.6489,129.3113,129.6489,111170.0
2021-03-01 11:50:00,134.41,134.52,134.36,134.42,141169.0,129.6392,129.7453,129.591,129.6489,141169.0
2021-03-01 12:00:00,134.44,134.49,134.29,134.38,158266.0,129.6682,129.7164,129.5235,129.6103,158266.0
2021-03-01 12:10:00,134.39,134.39,134.04,134.09,140090.0,129.62,129.62,129.2824,129.3306,140090.0
2021-03-01 12:20:00,134.07,134.29,134.07,134.23,141563.0,129.3113,129.5235,129.3113,129.4656,141563.0
2021-03-01 12:30:00,134.24,134.33,134.2,134.22,142269.0,129.4753,129.5621,129.4367,129.456,142269.0
2021-03-01 12:40:00,134.23,134.41,134.18,134.41,128362.0,129.4656,129.6392,129.4174,129.6392,128362.0
2021-03-01 12:50:00,134.41,134.43,134.04,134.16,102820.0,129.6392,129.6585,129.2824,129.3981,102820.0
2021-03-01 13:00:00,134.16,134.2,134.01,134.01,94147.0,129.3981,129.4367,129.2534,129.2534,94147.0
2021-03-01 13:10:00,134.01,134.06,133.88,134.03,132411.0,129.2534,129.3017,129.1281,129.2727,132411.0
2021-03-01 13:20:00,134.04,134.18,134.02,134.12,104969.0,129.2824,129.4174,129.2631,129.3595,104969.0
2021-03-01 13:30:00,134.12,134.2,134.09,134.15,75931.0,129.3595,129.4367,129.3306,129.3885,75931.0
2021-03-01 13:40:00,134.15,134.32,134.13,134.25,139176.0,129.3885,129.5524,129.3692,129.4849,139176.0
2021-03-01 13:50:00,134.25,134.31,134.13,134.22,82009.0,129.4849,129.5428,129.3692,129.456,82009.0
2021-03-01 14:00:00,134.21,134.52,134.15,134.45,304939.0,129.4463,129.7453,129.3885,129.6778,304939.0
2021-03-01 14:10:00,134.46,134.64,134.43,134.59,303284.0,129.6875,129.8611,129.6585,129.8129,303284.0
2021-03-01 14:20:00,134.6,134.65,134.56,134.62,106906.0,129.8225,129.8707,129.7839,129.8418,106906.0
2021-03-01 14:30:00,134.64,134.69,134.58,134.61,86892.0,129.8611,129.9093,129.8032,129.8321,86892.0
2021-03-01 14:40:00,134.62,134.85,134.6,134.82,140304.0,129.8418,130.0636,129.8225,130.0347,140304.0
2021-03-01 14:50:00,134.82,134.94,134.8,134.8,160249.0,130.0347,130.1504,130.0154,130.0154,160249.0
2021-03-01 15:00:00,134.82,134.9,134.75,134.76,95043.0,130.0347,130.1119,129.9672,129.9768,95043.0
2021-03-01 15:10:00,134.79,134.83,134.65,134.68,143962.0,130.0058,130.0443,129.8707,129.8997,143962.0
2021-03-01 15:20:00,134.69,134.82,134.67,134.77,115177.0,129.9093,130.0347,129.89,129.9865,115177.0
2021-03-01 15:30:00,134.77,134.84,134.53,134.56,182059.0,129.9865,130.054,129.755,129.7839,182059.0
2021-03-01 15:40:00,134.55,134.73,134.54,134.57,743531.0,129.7743,129.9479,129.7646,129.7936,743531.0
2021-03-01 15:50:00,134.56,134.98,134.45,134.85,2041377.0,129.7839,130.189,129.6778,130.0636,2041377.0
2021-03-02 09:30:00,135.07,135.18,134.07,134.1,308013.0,130.2758,130.3819,129.3113,129.3402,308013.0
2021-03-02 09:40:00,134.13,134.17,133.48,133.58,252642.0,129.3692,129.4078,128.7423,128.8387,252642.0
2021-03-02 09:50:00,133.58,134.1,133.49,133.94,363668.0,128.8387,129.3402,128.7519,129.1859,363668.0
2021-03-02 10:00:00,133.93,134.14,133.87,134.12,427066.0,129.1763,129.3788,129.1184,129.3595,427066.0
2021-03-02 10:10:00,134.15,134.22,133.71,133.89,211162.0,129.3885,129.456,128.9641,129.1377,211162.0
2021-03-02 10:20:00,133.9,134.06,133.26,133.28,352913.0,129.1473,129.3017,128.5301,128.5494,352913.0
2021-03-02 10:30:00,133.26,133.59,133.18,133.22,211029.0,128.5301,128.8483,128.4529,128.4915,211029.0
2021-03-02 10:40:00,133.24,133.49,133.01,133.48,206338.0,128.5108,128.7519,128.2889,128.7423,206338.0
2021-03-02 10:50:00,133.47,133.56,133.31,133.42,191216.0,128.7326,128.8194,128.5783,128.6844,191216.0
2021-03-02 11:00:00,133.42,133.69,133.13,133.64,161290.0,128.6844,128.9448,128.4047,128.8966,161290.0
2021-03-02 11:10:00,133.66,133.66,133.04,133.19,165356.0,128.9159,128.9159,128.3179,128.4625,165356.0
2021-03-02 11:20:00,133.19,133.38,132.91,133.37,187060.0,128.4625,128.6458,128.1925,128.6362,187060.0
2021-03-02 11:30:00,133.37,133.37,132.96,133.08,154444.0,128.6362,128.6362,128.2407,128.3565,154444.0
2021-03-02 11:40:00,133.06,133.25,132.81,133.24,170808.0,128.3372,128.5204,128.096,128.5108,170808.0
2021-03-02 11:50:00,133.23,133.36,133.1,133.22,105797.0,128.5011,128.6265,128.3757,128.4915,105797.0
2021-03-02 12:00:00,133.23,133.5,133.1,133.36,223790.0,128.5011,128.7615,128.3757,128.6265,223790.0
2021-03-02 12:10:00,133.37,133.53,133.25,133.45,188517.0,128.6362,128.7905,128.5204,128.7133,188517.0
2021-03-02 12:20:00,133.45,133.5,133.31,133.44,384672.0,128.7133,128.7615,128.5783,128.7037,384672.0
2021-03-02 12:30:00,133.44,133.75,133.42,133.72,145029.0,128.7037,129.0027,128.6844,128.9737,145029.0
2021-03-02 12:40:00,133.73,133.86,133.7,133.72,95792.0,128.9834,129.1088,128.9544,128.9737,95792.0
2021-03-02 12:50:00,133.73,133.85,133.55,133.64,116261.0,128.9834,129.0991,128.8098,128.8966,116261.0
2021-03-02 13:00:00,133.66,133.86,133.64,133.77,87916.0,128.9159,129.1088,128.8966,129.022,87916.0
2021-03-02 13:10:00,133.78,133.95,133.77,133.82,69844.0,129.0316,129.1956,129.022,129.0702,69844.0
2021-03-02 13:20:00,133.82,133.89,133.65,133.81,115917.0,129.0702,129.1377,128.9062,129.0605,115917.0
2021-03-02 13:30:00,133.81,134.08,133.81,134.05,233352.0,129.0605,129.321,129.0605,129.292,233352.0
2021-03-02 13:40:00,134.04,134.06,133.88,134.0,169652.0,129.2824,129.3017,129.1281,129.2438,169652.0
2021-03-02 13:50:00,133.99,134.02,133.76,133.78,45972.0,129.2342,129.2631,129.0123,129.0316,45972.0
2021-03-02 14:00:00,133.78,133.94,133.6,133.61,92427.0,129.0316,129.1859,128.858,128.8676,92427.0
2021-03-02 14:10:00,133.62,133.63,133.42,133.5,84347.0,128.8773,128.8869,128.6844,128.7615,84347.0
2021-03-02 14:20:00,133.51,133.69,133.4,133.42,40086.0,128.7712,128.9448,128.6651,128.6844,40086.0
2021-03-02 14:30:00,133.44,133.6,133.38,133.56,109753.0,128.7037,128.858,128.6458,128.8194,109753.0
2021-03-02 14:40:00,133.57,133.68,133.48,133.65,69192.0,128.8291,128.9352,128.7423,128.9062,69192.0
2021-03-02 14:50:00,133.67,133.91,133.6,133.77,81717.0,128.9255,129.157,128.858,129.022,81717.0
2021-03-02 15:00:00,133.77,133.92,133.74,133.88,94938.0,129.022,129.1666,128.993,129.1281,94938.0
2021-03-02 15:10:00,133.88,133.98,133.3,133.3,137089.0,129.1281,129.2245,128.5686,128.5686,137089.0
2021-03-02 15:20:00,133.28,133.5,133.25,133.35,458584.0,128.5494,128.7615,128.5204,128.6169,458584.0
2021-03-02 15:30:00,133.35,133.55,133.17,133.19,536543.0,128.6169,128.8098,128.4433,128.4625,536543.0
2021-03-02 15:40:00,133.19,133.38,133.05,133.24,605790.0,128.4625,128.6458,128.3275,128.5108,605790.0
2021-03-02 15:50:00,133.25,133.29,132.56,132.67,1547119.0,128.5204,128.559,127.8549,127.961,1547119.0
2021-03-03 09:30:00,132.12,132.5,131.73,131.92,372036.0,127.4305,127.797,127.0544,127.2376,372036.0
2021-03-03 09:40:00,131.91,132.02,131.5,131.74,560166.0,127.228,127.3341,126.8325,127.064,560166.0
2021-03-03 09:50:00,131.75,131.97,131.1,131.27,329144.0,127.0737,127.2858,126.4467,126.6107,329144.0
2021-03-03 10:00:00,131.2,131.44,131.11,131.41,239705.0,126.5432,126.7747,126.4564,126.7457,239705.0
2021-03-03 10:10:00,131.39,131.39,130.52,130.68,281894.0,126.7264,126.7264,125.8873,126.0416,281894.0
2021-03-03 10:20:00,130.69,131.19,130.56,130.8,202331.0,126.0513,126.5335,125.9259,126.1574,202331.0
2021-03-03 10:30:00,130.8,131.16,130.56,131.14,243564.0,126.1574,126.5046,125.9259,126.4853,243564.0
2021-03-03 10:40:00,131.12,131.38,130.67,131.21,256817.0,126.466,126.7168,126.032,126.5528,256817.0
2021-03-03 10:50:00,131.24,131.45,130.87,131.36,273442.0,126.5818,126.7843,126.2249,126.6975,273442.0
2021-03-03 11:00:00,131.34,131.63,131.33,131.5,242587.0,126.6782,126.9579,126.6686,126.8325,242587.0
2021-03-03 11:10:00,131.5,131.69,131.23,131.68,154270.0,126.8325,127.0158,126.5721,127.0061,154270.0
2021-03-03 11:20:00,131.67,131.82,131.6,131.81,71993.0,126.9965,127.1412,126.929,127.1315,71993.0
2021-03-03 11:30:00,131.82,131.89,131.55,131.59,117545.0,127.1412,127.2087,126.8808,126.9193,117545.0
2021-03-03 11:40:00,131.59,131.64,131.28,131.36,98215.0,126.9193,126.9676,126.6203,126.6975,98215.0
2021-03-03 11:50:00,131.35,131.67,131.17,131.22,134968.0,126.6879,126.9965,126.5142,126.5625,134968.0
2021-03-03 12:00:00,131.23,131.24,131.05,131.23,81509.0,126.5721,126.5818,126.3985,126.5721,81509.0
2021-03-03 12:10:00,131.2,131.37,131.03,131.07,65595.0,126.5432,126.7071,126.3792,126.4178,65595.0
2021-03-03 12:20:00,131.06,131.07,130.7,130.79,81324.0,126.4081,126.4178,126.0609,126.1477,81324.0
2021-03-03 12:30:00,130.77,130.88,130.54,130.54,59930.0,126.1284,126.2345,125.9066,125.9066,59930.0
2021-03-03 12:40:00,130.53,130.88,130.48,130.8,74987.0,125.897,126.2345,125.8487,126.1574,74987.0
2021-03-03 12:50:00,130.82,130.93,130.46,130.48,118420.0,126.1767,126.2828,125.8294,125.8487,118420.0
2021-03-03 13:00:00,130.47,130.55,130.37,130.41,83796.0,125.8391,125.9163,125.7426,125.7812,83796.0
2021-03-03 13:10:00,130.4,130.94,130.33,130.92,205692.0,125.7716,126.2924,125.7041,126.2731,205692.0
2021-03-03 13:20:00,130.93,131.01,130.8,130.84,155432.0,126.2828,126.3599,126.1574,126.196,155432.0
2021-03-03 13:30:00,130.83,130.83,130.56,130.69,151933.0,126.1863,126.1863,125.9259,126.0513,151933.0
2021-03-03 13:40:00,130.69,130.69,130.19,130.25,135817.0,126.0513,126.0513,125.569,125.6269,135817.0
2021-03-03 13:50:00,130.24,130.4,130.13,130.27,226828.0,125.6173,125.7716,125.5112,125.6462,226828.0
2021-03-03 14:00:00,130.27,130.29,129.87,129.99,193269.0,125.6462,125.6655,125.2604,125.3761,193269.0
2021-03-03 14:10:00,129.99,130.16,129.71,129.8,265968.0,125.3761,125.5401,125.1061,125.1929,265968.0
2021-03-03 14:20:00,129.81,129.9,129.51,129.59,370408.0,125.2025,125.2893,124.9132,124.9903,370408.0
2021-03-03 14:30:00,129.59,129.89,129.28,129.84,440723.0,124.9903,125.2797,124.6913,125.2315,440723.0
2021-03-03 14:40:00,129.83,129.92,129.4,129.55,395370.0,125.2218,125.3086,124.8071,124.9517,395370.0
2021-03-03 14:50:00,129.57,130.13,129.57,130.06,375078.0,124.971,125.5112,124.971,125.4436,375078.0
2021-03-03 15:00:00,130.06,130.14,129.85,129.98,364021.0,125.4436,125.5208,125.2411,125.3665,364021.0
2021-03-03 15:10:00,129.99,130.24,129.7,129.9,333090.0,125.3761,125.6173,125.0964,125.2893,333090.0
2021-03-03 15:20:00,129.9,129.9,129.51,129.76,313662.0,125.2893,125.2893,124.9132,125.1543,313662.0
2021-03-03 15:30:00,129.75,129.86,129.58,129.7,419500.0,125.1446,125.2507,124.9807,125.0964,419500.0
2021-03-03 15:40:00,129.7,130.17,129.66,130.0,1148876.0,125.0964,125.5497,125.0578,125.3858,1148876.0
2021-03-03 15:50:00,130.0,130.01,129.36,129.4,2431604.0,125.3858,125.3954,124.7685,124.8071,2431604.0
2021-03-04 09:30:00,129.02,129.92,128.92,129.7,942007.0,124.4406,125.3086,124.3441,125.0964,942007.0
2021-03-04 09:40:00,129.71,129.78,128.34,128.36,824520.0,125.1061,125.1736,123.7847,123.804,824520.0
2021-03-04 09:50:00,128.35,128.61,127.82,128.09,1148390.0,123.7943,124.0451,123.2831,123.5436,1148390.0
2021-03-04 10:00:00,128.1,128.29,127.41,127.69,702245.0,123.5532,123.7365,122.8877,123.1578,702245.0
2021-03-04 10:10:00,127.66,127.96,127.36,127.36,789331.0,123.1288,123.4182,122.8395,122.8395,789331.0
2021-03-04 10:20:00,127.36,128.2,127.33,128.08,613429.0,122.8395,123.6497,122.8105,123.5339,613429.0
2021-03-04 10:30:00,128.09,128.76,127.96,128.75,440108.0,123.5436,124.1898,123.4182,124.1801,440108.0
2021-03-04 10:40:00,128.74,129.49,128.62,129.26,438558.0,124.1705,124.8939,124.0548,124.672,438558.0
2021-03-04 10:50:00,129.26,129.48,128.71,129.24,614258.0,124.672,124.8842,124.1416,124.6527,614258.0
2021-03-04 11:00:00,129.24,129.68,129.08,129.2,680815.0,124.6527,125.0771,124.4984,124.6142,680815.0
2021-03-04 11:10:00,129.21,129.32,128.76,129.13,537829.0,124.6238,124.7299,124.1898,124.5467,537829.0
2021-03-04 11:20:00,129.11,129.37,128.82,129.0,464365.0,124.5274,124.7781,124.2477,124.4213,464365.0
2021-03-04 11:30:00,129.0,129.5,128.91,129.35,399824.0,124.4213,124.9035,124.3345,124.7588,399824.0
2021-03-04 11:40:00,129.33,129.96,129.31,129.9,374892.0,124.7396,125.3472,124.7203,125.2893,374892.0
2021-03-04 11:50:00,129.89,129.94,129.38,129.46,316550.0,125.2797,125.3279,124.7878,124.8649,316550.0
2021-03-04 12:00:00,129.48,129.85,129.43,129.75,444269.0,124.8842,125.2411,124.836,125.1446,444269.0
2021-03-04 12:10:00,129.75,129.75,128.79,129.09,917819.0,125.1446,125.1446,124.2187,124.5081,917819.0
2021-03-04 12:20:00,129.08,129.35,127.68,128.1,1299984.0,124.4984,124.7588,123.1481,123.5532,1299984.0
2021-03-04 12:30:00,128.08,128.12,127.36,128.09,1389925.0,123.5339,123.5725,122.8395,123.5436,1389925.0
2021-03-04 12:40:00,128.08,128.26,127.2,127.33,875170.0,123.5339,123.7075,122.6852,122.8105,875170.0
2021-03-04 12:50:00,127.33,127.63,126.63,126.95,1047823.0,122.8105,123.0999,122.1354,122.444,1047823.0
2021-03-04 13:00:00,126.93,127.24,126.55,126.7,994252.0,122.4247,122.7237,122.0582,122.2029,994252.0
2021-03-04 13:10:00,126.71,126.73,126.25,126.66,903717.0,122.2125,122.2318,121.7689,122.1643,903717.0
2021-03-04 13:20:00,126.64,126.91,126.08,126.87,871540.0,122.145,122.4054,121.6049,122.3669,871540.0
2021-03-04 13:30:00,126.87,126.88,126.2,126.54,964224.0,122.3669,122.3765,121.7206,122.0486,964224.0
2021-03-04 13:40:00,126.53,126.63,125.66,125.77,895784.0,122.0389,122.1354,121.1998,121.3059,895784.0
2021-03-04 13:50:00,125.75,125.82,124.96,124.99,1122431.0,121.2866,121.3541,120.5247,120.5536,1122431.0
2021-03-04 14:00:00,124.99,125.9,124.98,125.86,1184326.0,120.5536,121.4313,120.544,121.3927,1184326.0
2021-03-04 14:10:00,125.86,125.93,125.33,125.66,660162.0,121.3927,121.4602,120.8815,121.1998,660162.0
2021-03-04 14:20:00,125.66,126.59,125.65,126.48,661631.0,121.1998,122.0968,121.1902,121.9907,661631.0
2021-03-04 14:30:00,126.48,126.52,125.99,126.15,711613.0,121.9907,122.0293,121.5181,121.6724,711613.0
2021-03-04 14:40:00,126.14,127.11,126.07,126.98,693622.0,121.6628,122.5983,121.5953,122.473,693622.0
2021-03-04 14:50:00,126.98,127.06,126.48,126.83,555926.0,122.473,122.5501,121.9907,122.3283,555926.0
2021-03-04 15:00:00,126.8,126.95,126.22,126.24,763333.0,122.2994,122.444,121.7399,121.7592,763333.0
2021-03-04 15:10:00,126.22,126.32,125.91,126.1,814115.0,121.7399,121.8364,121.4409,121.6242,814115.0
2021-03-04 15:20:00,126.09,126.5,125.76,126.35,820672.0,121.6146,122.01,121.2963,121.8653,820672.0
2021-03-04 15:30:00,126.33,126.75,126.0,126.22,804051.0,121.846,122.2511,121.5277,121.7399,804051.0
2021-03-04 15:40:00,126.21,126.81,126.15,126.48,1073387.0,121.7303,122.309,121.6724,121.9907,1073387.0
2021-03-04 15:50:00,126.48,126.81,126.09,126.54,2262508.0,121.9907,122.309,121.6146,122.0486,2262508.0
2021-03-05 09:30:00,128.14,128.38,126.99,127.07,730533.0,123.5918,123.8233,122.4826,122.5598,730533.0
2021-03-05 09:40:00,127.08,127.58,126.91,126.92,576933.0,122.5694,123.0517,122.4054,122.4151,576933.0
2021-03-05 09:50:00,126.92,127.11,126.1,126.65,868739.0,122.4151,122.5983,121.6242,122.1547,868739.0
2021-03-05 10:00:00,126.65,127.38,126.3,127.01,755688.0,122.1547,122.8588,121.8171,122.5019,755688.0
2021-03-05 10:10:00,127.01,127.25,126.17,126.47,905370.0,122.5019,122.7334,121.6917,121.9811,905370.0
2021-03-05 10:20:00,126.43,126.65,125.86,125.86,954304.0,121.9425,122.1547,121.3927,121.3927,954304.0
2021-03-05 10:30:00,125.88,126.39,125.62,125.76,757815.0,121.412,121.9039,121.1612,121.2963,757815.0
2021-03-05 10:40:00,125.74,126.29,125.66,125.96,554764.0,121.277,121.8075,121.1998,121.4892,554764.0
2021-03-05 10:50:00,125.95,126.52,125.67,125.75,513096.0,121.4795,122.0293,121.2095,121.2866,513096.0
2021-03-05 11:00:00,125.76,126.05,125.41,125.5,506633.0,121.2963,121.576,120.9587,121.0455,506633.0
2021-03-05 11:10:00,125.5,125.77,124.97,125.21,493860.0,121.0455,121.3059,120.5343,120.7658,493860.0
2021-03-05 11:20:00,125.2,125.37,124.71,124.92,457525.0,120.7561,120.9201,120.2835,120.4861,457525.0
2021-03-05 11:30:00,124.92,125.69,124.92,125.6,560054.0,120.4861,121.2288,120.4861,121.1419,560054.0
2021-03-05 11:40:00,125.59,125.79,125.09,125.42,604993.0,121.1323,121.3252,120.65,120.9683,604993.0
2021-03-05 11:50:00,125.4,126.15,125.14,126.06,564028.0,120.949,121.6724,120.6983,121.5856,564028.0
2021-03-05 12:00:00,126.05,126.29,125.85,125.91,518880.0,121.576,121.8075,121.3831,121.4409,518880.0
2021-03-05 12:10:00,125.9,126.5,125.84,126.49,566072.0,121.4313,122.01,121.3734,122.0004,566072.0
2021-03-05 12:20:00,126.5,127.08,126.37,127.0,478750.0,122.01,122.5694,121.8846,122.4923,478750.0
2021-03-05 12:30:00,127.0,127.24,126.69,127.24,614362.0,122.4923,122.7237,122.1933,122.7237,614362.0
2021-03-05 12:40:00,127.23,127.68,127.1,127.53,328705.0,122.7141,123.1481,122.5887,123.0034,328705.0
2021-03-05 12:50:00,127.54,127.73,127.34,127.61,370683.0,123.0131,123.1963,122.8202,123.0806,370683.0
2021-03-05 13:00:00,127.62,127.74,126.94,127.6,519337.0,123.0902,123.206,122.4344,123.071,519337.0
2021-03-05 13:10:00,127.6,128.28,127.34,128.27,352523.0,123.071,123.7268,122.8202,123.7172,352523.0
2021-03-05 13:20:00,128.29,128.44,128.01,128.4,269112.0,123.7365,123.8811,123.4664,123.8426,269112.0
2021-03-05 13:30:00,128.41,128.54,128.18,128.43,468959.0,123.8522,123.9776,123.6304,123.8715,468959.0
2021-03-05 13:40:00,128.44,128.68,128.22,128.43,297688.0,123.8811,124.1126,123.669,123.8715,297688.0
2021-03-05 13:50:00,128.4,128.59,127.99,128.4,333352.0,123.8426,124.0258,123.4471,123.8426,333352.0
2021-03-05 14:00:00,128.44,128.57,127.91,127.99,366491.0,123.8811,124.0065,123.37,123.4471,366491.0
2021-03-05 14:10:00,127.99,128.2,127.68,127.78,269323.0,123.4471,123.6497,123.1481,123.2446,269323.0
2021-03-05 14:20:00,127.78,128.5,127.73,128.44,305500.0,123.2446,123.939,123.1963,123.8811,305500.0
2021-03-05 14:30:00,128.44,128.93,128.44,128.74,408635.0,123.8811,124.3538,123.8811,124.1705,408635.0
2021-03-05 14:40:00,128.76,128.83,128.41,128.75,238243.0,124.1898,124.2573,123.8522,124.1801,238243.0
2021-03-05 14:50:00,128.74,129.15,128.65,129.09,223653.0,124.1705,124.5659,124.0837,124.5081,223653.0
2021-03-05 15:00:00,129.08,129.23,128.89,128.91,557656.0,124.4984,124.6431,124.3152,124.3345,557656.0
2021-03-05 15:10:00,128.92,129.17,128.67,128.81,554779.0,124.3441,124.5852,124.103,124.238,554779.0
2021-03-05 15:20:00,128.81,129.05,128.74,128.94,326184.0,124.238,124.4695,124.1705,124.3634,326184.0
2021-03-05 15:30:00,128.96,129.31,128.81,129.29,619204.0,124.3827,124.7203,124.238,124.701,619204.0
2021-03-05 15:40:00,129.3,129.31,128.78,129.12,771998.0,124.7106,124.7203,124.2091,124.537,771998.0
2021-03-05 15:50:00,129.12,129.27,128.84,128.95,1050841.0,124.537,124.6817,124.2669,124.373,1050841.0
2021-03-08 09:30:00,128.83,128.96,127.65,128.03,638430.0,124.2573,124.3827,123.1192,123.4857,638430.0
2021-03-08 09:40:00,128.04,128.94,128.02,128.29,540460.0,123.4953,124.3634,123.4761,123.7365,540460.0
2021-03-08 09:50:00,128.29,128.45,127.75,128.0,633431.0,123.7365,123.8908,123.2156,123.4568,633431.0
2021-03-08 10:00:00,128.01,128.66,127.59,128.66,508218.0,123.4664,124.0933,123.0613,124.0933,508218.0
2021-03-08 10:10:00,128.69,128.95,128.33,128.88,479614.0,124.1223,124.373,123.775,124.3055,479614.0
2021-03-08 10:20:00,128.9,129.17,128.6,129.11,447383.0,124.3248,124.5852,124.0355,124.5274,447383.0
2021-03-08 10:30:00,129.11,129.45,128.82,128.86,514452.0,124.5274,124.8553,124.2477,124.2862,514452.0
2021-03-08 10:40:00,128.87,129.27,128.81,128.89,354626.0,124.2959,124.6817,124.238,124.3152,354626.0
2021-03-08 10:50:00,128.88,129.05,128.56,128.74,385229.0,124.3055,124.4695,123.9969,124.1705,385229.0
2021-03-08 11:00:00,128.75,129.1,128.55,128.58,398854.0,124.1801,124.5177,123.9872,124.0162,398854.0
2021-03-08 11:10:00,128.61,128.65,128.29,128.64,329065.0,124.0451,124.0837,123.7365,124.074,329065.0
2021-03-08 11:20:00,128.64,128.88,128.56,128.68,314116.0,124.074,124.3055,123.9969,124.1126,314116.0
2021-03-08 11:30:00,128.69,128.71,128.15,128.2,369745.0,124.1223,124.1416,123.6014,123.6497,369745.0
2021-03-08 11:40:00,128.21,128.33,127.88,128.03,234774.0,123.6593,123.775,123.341,123.4857,234774.0
2021-03-08 11:50:00,128.01,128.03,127.62,127.65,322573.0,123.4664,123.4857,123.0902,123.1192,322573.0
2021-03-08 12:00:00,127.65,127.86,127.49,127.75,317127.0,123.1192,123.3217,122.9649,123.2156,317127.0
2021-03-08 12:10:00,127.75,127.89,127.44,127.66,282597.0,123.2156,123.3507,122.9166,123.1288,282597.0
2021-03-08 12:20:00,127.65,128.25,127.63,128.21,361407.0,123.1192,123.6979,123.0999,123.6593,361407.0
2021-03-08 12:30:00,128.22,128.43,128.13,128.2,241551.0,123.669,123.8715,123.5821,123.6497,241551.0
2021-03-08 12:40:00,128.21,128.52,128.19,128.43,256909.0,123.6593,123.9583,123.64,123.8715,256909.0
2021-03-08 12:50:00,128.43,128.55,127.99,128.01,181573.0,123.8715,123.9872,123.4471,123.4664,181573.0
2021-03-08 13:00:00,128.01,128.33,128.01,128.15,187022.0,123.4664,123.775,123.4664,123.6014,187022.0
2021-03-08 13:10:00,128.16,128.5,128.01,128.35,177094.0,123.6111,123.939,123.4664,123.7943,177094.0
2021-03-08 13:20:00,128.35,128.54,128.32,128.45,133734.0,123.7943,123.9776,123.7654,123.8908,133734.0
2021-03-08 13:30:00,128.45,128.47,128.06,128.07,197321.0,123.8908,123.9101,123.5146,123.5243,197321.0
2021-03-08 13:40:00,128.06,128.07,127.52,127.57,224065.0,123.5146,123.5243,122.9938,123.042,224065.0
2021-03-08 13:50:00,127.57,127.58,126.96,127.01,528583.0,123.042,123.0517,122.4537,122.5019,528583.0
2021-03-08 14:00:00,126.99,127.49,126.97,127.3,417417.0,122.4826,122.9649,122.4633,122.7816,417417.0
2021-03-08 14:10:00,127.28,127.58,127.23,127.33,256754.0,122.7623,123.0517,122.7141,122.8105,256754.0
2021-03-08 14:20:00,127.33,127.6,127.22,127.58,242113.0,122.8105,123.071,122.7044,123.0517,242113.0
2021-03-08 14:30:00,127.58,127.79,127.41,127.42,236876.0,123.0517,123.2542,122.8877,122.8973,236876.0
2021-03-08 14:40:00,127.44,127.51,126.85,126.92,256181.0,122.9166,122.9842,122.3476,122.4151,256181.0
2021-03-08 14:50:00,126.92,127.18,126.87,127.15,230941.0,122.4151,122.6659,122.3669,122.6369,230941.0
2021-03-08 15:00:00,127.14,127.14,126.49,126.55,454960.0,122.6273,122.6273,122.0004,122.0582,454960.0
2021-03-08 15:10:00,126.55,126.76,126.36,126.37,462828.0,122.0582,122.2608,121.875,121.8846,462828.0
2021-03-08 15:20:00,126.39,126.7,126.35,126.41,450642.0,121.9039,122.2029,121.8653,121.9232,450642.0
2021-03-08 15:30:00,126.42,126.87,126.39,126.77,496653.0,121.9328,122.3669,121.9039,122.2704,496653.0
2021-03-08 15:40:00,126.77,126.94,126.33,126.47,909127.0,122.2704,122.4344,121.846,121.9811,909127.0
2021-03-08 15:50:00,126.48,126.58,125.7,125.84,1360200.0,121.9907,122.0872,121.2384,121.3734,1360200.0
2021-03-09 09:30:00,128.82,129.24,128.6,129.12,784297.0,124.2477,124.6527,124.0355,124.537,784297.0
2021-03-09 09:40:00,129.14,129.27,128.66,129.23,569447.0,124.5563,124.6817,124.0933,124.6431,569447.0
2021-03-09 09:50:00,129.24,129.82,129.08,129.69,475688.0,124.6527,125.2122,124.4984,125.0868,475688.0
2021-03-09 10:00:00,129.71,130.21,129.63,130.06,460804.0,125.1061,125.5883,125.0289,125.4436,460804.0
2021-03-09 10:10:00,130.05,130.32,129.85,130.21,402445.0,125.434,125.6944,125.2411,125.5883,402445.0
2021-03-09 10:20:00,130.23,130.32,130.07,130.14,248622.0,125.6076,125.6944,125.4533,125.5208,248622.0
2021-03-09 10:30:00,130.16,130.21,129.91,130.15,300612.0,125.5401,125.5883,125.299,125.5304,300612.0
2021-03-09 10:40:00,130.14,130.34,129.85,129.85,203401.0,125.5208,125.7137,125.2411,125.2411,203401.0
2021-03-09 10:50:00,129.85,130.03,129.69,129.78,220078.0,125.2411,125.4147,125.0868,125.1736,220078.0
2021-03-09 11:00:00,129.77,130.08,129.56,129.94,264050.0,125.1639,125.4629,124.9614,125.3279,264050.0
2021-03-09 11:10:00,129.95,130.07,129.72,130.05,195451.0,125.3375,125.4533,125.1157,125.434,195451.0
2021-03-09 11:20:00,130.07,130.1,129.94,129.95,132298.0,125.4533,125.4822,125.3279,125.3375,132298.0
2021-03-09 11:30:00,129.96,130.12,129.73,129.74,135502.0,125.3472,125.5015,125.1254,125.135,135502.0
2021-03-09 11:40:00,129.74,129.88,129.61,129.65,112201.0,125.135,125.27,125.0096,125.0482,112201.0
2021-03-09 11:50:00,129.65,129.92,129.63,129.87,149117.0,125.0482,125.3086,125.0289,125.2604,149117.0
2021-03-09 12:00:00,129.89,130.25,129.8,130.22,123056.0,125.2797,125.6269,125.1929,125.598,123056.0
2021-03-09 12:10:00,130.25,130.38,130.22,130.22,149579.0,125.6269,125.7523,125.598,125.598,149579.0
2021-03-09 12:20:00,130.22,130.44,130.19,130.39,140773.0,125.598,125.8102,125.569,125.7619,140773.0
2021-03-09 12:30:00,130.39,130.52,130.39,130.43,242703.0,125.7619,125.8873,125.7619,125.8005,242703.0
2021-03-09 12:40:00,130.44,130.44,130.25,130.27,123337.0,125.8102,125.8102,125.6269,125.6462,123337.0
2021-03-09 12:50:00,130.27,130.29,130.03,130.13,136452.0,125.6462,125.6655,125.4147,125.5112,136452.0
2021-03-09 13:00:00,130.14,130.63,130.14,130.59,153256.0,125.5208,125.9934,125.5208,125.9548,153256.0
2021-03-09 13:10:00,130.6,130.63,130.46,130.54,161018.0,125.9645,125.9934,125.8294,125.9066,161018.0
2021-03-09 13:20:00,130.53,130.64,130.47,130.57,157385.0,125.897,126.0031,125.8391,125.9355,157385.0
2021-03-09 13:30:00,130.57,130.75,130.52,130.74,146687.0,125.9355,126.1092,125.8873,126.0995,146687.0
2021-03-09 13:40:00,130.73,130.8,130.68,130.74,163344.0,126.0899,126.1574,126.0416,126.0995,163344.0
2021-03-09 13:50:00,130.74,130.81,130.64,130.74,136040.0,126.0995,126.167,126.0031,126.0995,136040.0
2021-03-09 14:00:00,130.76,130.79,130.63,130.7,151929.0,126.1188,126.1477,125.9934,126.0609,151929.0
2021-03-09 14:10:00,130.71,130.75,130.51,130.52,134149.0,126.0706,126.1092,125.8777,125.8873,134149.0
2021-03-09 14:20:00,130.51,130.57,130.4,130.42,122578.0,125.8777,125.9355,125.7716,125.7909,122578.0
2021-03-09 14:30:00,130.45,130.64,130.38,130.64,195426.0,125.8198,126.0031,125.7523,126.0031,195426.0
2021-03-09 14:40:00,130.66,130.78,130.62,130.64,126643.0,126.0223,126.1381,125.9838,126.0031,126643.0
2021-03-09 14:50:00,130.64,130.78,130.57,130.65,115397.0,126.0031,126.1381,125.9355,126.0127,115397.0
2021-03-09 15:00:00,130.66,130.82,130.6,130.76,135099.0,126.0223,126.1767,125.9645,126.1188,135099.0
2021-03-09 15:10:00,130.77,130.9,130.75,130.86,199908.0,126.1284,126.2538,126.1092,126.2152,199908.0
2021-03-09 15:20:00,130.86,130.87,130.75,130.79,295224.0,126.2152,126.2249,126.1092,126.1477,295224.0
2021-03-09 15:30:00,130.79,130.91,130.53,130.73,397574.0,126.1477,126.2635,125.897,126.0899,397574.0
2021-03-09 15:40:00,130.72,130.78,130.3,130.37,362909.0,126.0802,126.1381,125.6751,125.7426,362909.0
2021-03-09 15:50:00,130.4,130.52,129.96,130.09,1388326.0,125.7716,125.8873,125.3472,125.4726,1388326.0
2021-03-10 09:30:00,131.32,131.53,130.78,130.93,452148.0,126.6589,126.8615,126.1381,126.2828,452148.0
2021-03-10 09:40:00,130.93,131.32,130.64,131.24,333266.0,126.2828,126.6589,126.0031,126.5818,333266.0
2021-03-10 09:50:00,131.24,131.53,130.88,130.93,339279.0,126.5818,126.8615,126.2345,126.2828,339279.0
2021-03-10 10:00:00,130.94,131.37,130.75,130.99,278296.0,126.2924,126.7071,126.1092,126.3406,278296.0
2021-03-10 10:10:00,131.0,131.18,130.62,130.74,257417.0,126.3503,126.5239,125.9838,126.0995,257417.0
2021-03-10 10:20:00,130.71,130.76,129.87,129.93,285908.0,126.0706,126.1188,125.2604,125.3183,285908.0
2021-03-10 10:30:00,129.93,130.34,129.72,129.76,230058.0,125.3183,125.7137,125.1157,125.1543,230058.0
2021-03-10 10:40:00,129.75,130.38,129.64,130.25,238471.0,125.1446,125.7523,125.0385,125.6269,238471.0
2021-03-10 10:50:00,130.24,130.3,129.63,130.2,270413.0,125.6173,125.6751,125.0289,125.5787,270413.0
2021-03-10 11:00:00,130.23,130.53,129.95,130.13,213809.0,125.6076,125.897,125.3375,125.5112,213809.0
2021-03-10 11:10:00,130.12,130.45,130.1,130.31,83245.0,125.5015,125.8198,125.4822,125.6848,83245.0
2021-03-10 11:20:00,130.33,130.53,130.08,130.47,106000.0,125.7041,125.897,125.4629,125.8391,106000.0
2021-03-10 11:30:00,130.48,130.59,130.16,130.31,102979.0,125.8487,125.9548,125.5401,125.6848,102979.0
2021-03-10 11:40:00,130.27,130.39,129.93,130.25,96186.0,125.6462,125.7619,125.3183,125.6269,96186.0
2021-03-10 11:50:00,130.27,130.71,130.26,130.55,143221.0,125.6462,126.0706,125.6365,125.9163,143221.0
2021-03-10 12:00:00,130.54,130.58,130.25,130.39,72456.0,125.9066,125.9452,125.6269,125.7619,72456.0
2021-03-10 12:10:00,130.38,130.54,130.28,130.37,123845.0,125.7523,125.9066,125.6558,125.7426,123845.0
2021-03-10 12:20:00,130.34,130.37,129.99,130.04,133389.0,125.7137,125.7426,125.3761,125.4244,133389.0
2021-03-10 12:30:00,130.03,130.18,129.74,129.78,143268.0,125.4147,125.5594,125.135,125.1736,143268.0
2021-03-10 12:40:00,129.77,130.35,129.75,130.26,146523.0,125.1639,125.7233,125.1446,125.6365,146523.0
2021-03-10 12:50:00,130.28,130.41,130.18,130.35,160553.0,125.6558,125.7812,125.5594,125.7233,160553.0
2021-03-10 13:00:00,130.36,130.42,129.67,130.41,439099.0,125.733,125.7909,125.0675,125.7812,439099.0
2021-03-10 13:10:00,130.42,130.42,129.84,129.95,171494.0,125.7909,125.7909,125.2315,125.3375,171494.0
2021-03-10 13:20:00,129.94,130.2,129.9,130.19,101628.0,125.3279,125.5787,125.2893,125.569,101628.0
2021-03-10 13:30:00,130.2,130.33,129.56,129.7,128968.0,125.5787,125.7041,124.9614,125.0964,128968.0
2021-03-10 13:40:00,129.71,129.92,129.49,129.72,96988.0,125.1061,125.3086,124.8939,125.1157,96988.0
2021-03-10 13:50:00,129.73,129.88,129.6,129.8,86050.0,125.1254,125.27,125.0,125.1929,86050.0
2021-03-10 14:00:00,129.81,129.99,129.66,129.84,163687.0,125.2025,125.3761,125.0578,125.2315,163687.0
2021-03-10 14:10:00,129.85,130.24,129.83,130.19,106365.0,125.2411,125.6173,125.2218,125.569,106365.0
2021-03-10 14:20:00,130.21,130.22,129.78,129.97,174962.0,125.5883,125.598,125.1736,125.3568,174962.0
2021-03-10 14:30:00,129.96,130.07,129.89,129.97,114248.0,125.3472,125.4533,125.2797,125.3568,114248.0
2021-03-10 14:40:00,129.99,130.47,129.93,130.46,156203.0,125.3761,125.8391,125.3183,125.8294,156203.0
2021-03-10 14:50:00,130.47,130.47,130.14,130.19,205295.0,125.8391,125.8391,125.5208,125.569,205295.0
2021-03-10 15:00:00,130.18,130.35,129.9,130.11,143253.0,125.5594,125.7233,125.2893,125.4919,143253.0
2021-03-10 15:10:00,130.12,130.13,129.93,130.09,142711.0,125.5015,125.5112,125.3183,125.4726,142711.0
2021-03-10 15:20:00,130.1,130.14,129.8,129.84,99095.0,125.4822,125.5208,125.1929,125.2315,99095.0
2021-03-10 15:30:00,129.82,129.88,129.62,129.81,172029.0,125.2122,125.27,125.0193,125.2025,172029.0
2021-03-10 15:40:00,129.81,130.04,129.76,130.01,134235.0,125.2025,125.4244,125.1543,125.3954,134235.0
2021-03-10 15:50:00,130.02,130.02,129.49,129.57,437504.0,125.4051,125.4051,124.8939,124.971,437504.0
2021-03-11 09:30:00,131.58,132.08,131.46,131.9,394567.0,126.9097,127.3919,126.794,127.2183,394567.0
2021-03-11 09:40:00,131.92,132.07,131.32,131.56,228101.0,127.2376,127.3823,126.6589,126.8904,228101.0
2021-03-11 09:50:00,131.57,131.68,131.31,131.62,214060.0,126.9,127.0061,126.6493,126.9483,214060.0
2021-03-11 10:00:00,131.62,131.99,131.62,131.76,195255.0,126.9483,127.3051,126.9483,127.0833,195255.0
2021-03-11 10:10:00,131.77,131.96,131.26,131.37,197887.0,127.0929,127.2762,126.601,126.7071,197887.0
2021-03-11 10:20:00,131.37,131.86,131.29,131.69,97201.0,126.7071,127.1798,126.63,127.0158,97201.0
2021-03-11 10:30:00,131.73,131.98,131.73,131.93,85707.0,127.0544,127.2955,127.0544,127.2473,85707.0
2021-03-11 10:40:00,131.96,132.2,131.96,132.2,120142.0,127.2762,127.5077,127.2762,127.5077,120142.0
2021-03-11 10:50:00,132.21,132.4,132.09,132.37,128571.0,127.5173,127.7006,127.4016,127.6717,128571.0
2021-03-11 11:00:00,132.37,132.52,132.3,132.45,136036.0,127.6717,127.8163,127.6041,127.7488,136036.0
2021-03-11 11:10:00,132.45,132.58,132.44,132.54,96265.0,127.7488,127.8742,127.7392,127.8356,96265.0
2021-03-11 11:20:00,132.55,132.73,132.54,132.63,123116.0,127.8453,128.0189,127.8356,127.9224,123116.0
2021-03-11 11:30:00,132.64,132.96,132.55,132.94,91466.0,127.9321,128.2407,127.8453,128.2214,91466.0
2021-03-11 11:40:00,132.94,133.01,132.8,132.89,107572.0,128.2214,128.2889,128.0864,128.1732,107572.0
2021-03-11 11:50:00,132.91,132.95,132.82,132.84,88628.0,128.1925,128.2311,128.1057,128.125,88628.0
2021-03-11 12:00:00,132.85,132.93,132.69,132.93,58233.0,128.1346,128.2118,127.9803,128.2118,58233.0
2021-03-11 12:10:00,132.93,133.07,132.87,132.95,92737.0,128.2118,128.3468,128.1539,128.2311,92737.0
2021-03-11 12:20:00,132.95,132.96,132.71,132.81,67376.0,128.2311,128.2407,127.9996,128.096,67376.0
2021-03-11 12:30:00,132.82,132.89,132.7,132.81,62468.0,128.1057,128.1732,127.9899,128.096,62468.0
2021-03-11 12:40:00,132.81,132.83,132.71,132.79,67267.0,128.096,128.1153,127.9996,128.0767,67267.0
2021-03-11 12:50:00,132.79,132.8,132.59,132.75,92670.0,128.0767,128.0864,127.8838,128.0382,92670.0
2021-03-11 13:00:00,132.75,133.18,132.7,133.05,89023.0,128.0382,128.4529,127.9899,128.3275,89023.0
2021-03-11 13:10:00,133.05,133.13,132.89,132.9,97379.0,128.3275,128.4047,128.1732,128.1828,97379.0
2021-03-11 13:20:00,132.9,132.93,132.7,132.77,73562.0,128.1828,128.2118,127.9899,128.0575,73562.0
2021-03-11 13:30:00,132.79,132.87,132.59,132.73,76221.0,128.0767,128.1539,127.8838,128.0189,76221.0
2021-03-11 13:40:00,132.75,132.83,132.63,132.72,89735.0,128.0382,128.1153,127.9224,128.0092,89735.0
2021-03-11 13:50:00,132.72,132.81,132.5,132.67,99280.0,128.0092,128.096,127.797,127.961,99280.0
2021-03-11 14:00:00,132.67,132.89,132.67,132.77,94198.0,127.961,128.1732,127.961,128.0575,94198.0
2021-03-11 14:10:00,132.78,132.85,132.71,132.8,77327.0,128.0671,128.1346,127.9996,128.0864,77327.0
2021-03-11 14:20:00,132.79,132.85,132.74,132.74,47778.0,128.0767,128.1346,128.0285,128.0285,47778.0
2021-03-11 14:30:00,132.75,132.81,132.6,132.7,84464.0,128.0382,128.096,127.8935,127.9899,84464.0
2021-03-11 14:40:00,132.7,132.83,132.66,132.67,91639.0,127.9899,128.1153,127.9514,127.961,91639.0
2021-03-11 14:50:00,132.66,132.78,132.59,132.62,102089.0,127.9514,128.0671,127.8838,127.9128,102089.0
2021-03-11 15:00:00,132.62,132.72,132.55,132.68,131465.0,127.9128,128.0092,127.8453,127.9706,131465.0
2021-03-11 15:10:00,132.68,132.69,132.56,132.65,127059.0,127.9706,127.9803,127.8549,127.9417,127059.0
2021-03-11 15:20:00,132.65,132.73,132.58,132.71,118340.0,127.9417,128.0189,127.8742,127.9996,118340.0
2021-03-11 15:30:00,132.7,132.71,132.44,132.55,279217.0,127.9899,127.9996,127.7392,127.8453,279217.0
2021-03-11 15:40:00,132.55,132.6,132.42,132.43,248013.0,127.8453,127.8935,127.7199,127.7295,248013.0
2021-03-11 15:50:00,132.42,132.51,132.24,132.34,826144.0,127.7199,127.8067,127.5463,127.6427,826144.0
2021-03-12 09:30:00,130.74,130.81,130.11,130.19,572977.0,126.0995,126.167,125.4919,125.569,572977.0
2021-03-12 09:40:00,130.19,130.79,130.12,130.74,248271.0,125.569,126.1477,125.5015,126.0995,248271.0
2021-03-12 09:50:00,130.74,131.11,130.73,131.1,275873.0,126.0995,126.4564,126.0899,126.4467,275873.0
2021-03-12 10:00:00,131.08,131.27,130.75,131.02,266631.0,126.4274,126.6107,126.1092,126.3696,266631.0
2021-03-12 10:10:00,131.03,131.04,130.52,130.63,129412.0,126.3792,126.3889,125.8873,125.9934,129412.0
2021-03-12 10:20:00,130.58,130.81,130.11,130.35,190717.0,125.9452,126.167,125.4919,125.7233,190717.0
2021-03-12 10:30:00,130.35,130.65,130.32,130.53,126704.0,125.7233,126.0127,125.6944,125.897,126704.0
2021-03-12 10:40:00,130.54,130.74,130.49,130.62,393181.0,125.9066,126.0995,125.8584,125.9838,393181.0
2021-03-12 10:50:00,130.61,130.63,130.01,130.16,236491.0,125.9741,125.9934,125.3954,125.5401,236491.0
2021-03-12 11:00:00,130.15,130.35,129.94,130.2,206973.0,125.5304,125.7233,125.3279,125.5787,206973.0
2021-03-12 11:10:00,130.21,130.42,130.17,130.23,169054.0,125.5883,125.7909,125.5497,125.6076,169054.0
2021-03-12 11:20:00,130.23,130.58,130.22,130.55,62629.0,125.6076,125.9452,125.598,125.9163,62629.0
2021-03-12 11:30:00,130.58,130.78,130.39,130.68,141716.0,125.9452,126.1381,125.7619,126.0416,141716.0
2021-03-12 11:40:00,130.68,130.82,130.56,130.79,97173.0,126.0416,126.1767,125.9259,126.1477,97173.0
2021-03-12 11:50:00,130.79,130.94,130.67,130.75,62624.0,126.1477,126.2924,126.032,126.1092,62624.0
2021-03-12 12:00:00,130.76,130.93,130.64,130.86,62642.0,126.1188,126.2828,126.0031,126.2152,62642.0
2021-03-12 12:10:00,130.88,131.15,130.83,131.12,108749.0,126.2345,126.495,126.1863,126.466,108749.0
2021-03-12 12:20:00,131.12,131.19,131.01,131.15,155273.0,126.466,126.5335,126.3599,126.495,155273.0
2021-03-12 12:30:00,131.18,131.37,131.15,131.23,83794.0,126.5239,126.7071,126.495,126.5721,83794.0
2021-03-12 12:40:00,131.28,131.28,130.97,131.03,78215.0,126.6203,126.6203,126.3213,126.3792,78215.0
2021-03-12 12:50:00,131.03,131.03,130.83,130.9,64733.0,126.3792,126.3792,126.1863,126.2538,64733.0
2021-03-12 13:00:00,130.91,131.01,130.73,130.97,56229.0,126.2635,126.3599,126.0899,126.3213,56229.0
2021-03-12 13:10:00,130.97,131.04,130.84,131.02,44506.0,126.3213,126.3889,126.196,126.3696,44506.0
2021-03-12 13:20:00,131.03,131.21,131.0,131.19,55652.0,126.3792,126.5528,126.3503,126.5335,55652.0
2021-03-12 13:30:00,131.2,131.25,131.13,131.24,36170.0,126.5432,126.5914,126.4757,126.5818,36170.0
2021-03-12 13:40:00,131.23,131.31,130.98,130.98,55787.0,126.5721,126.6493,126.331,126.331,55787.0
2021-03-12 13:50:00,130.98,131.18,130.98,131.03,34794.0,126.331,126.5239,126.331,126.3792,34794.0
2021-03-12 14:00:00,131.04,131.14,130.87,131.03,42540.0,126.3889,126.4853,126.2249,126.3792,42540.0
2021-03-12 14:10:00,131.02,131.11,130.97,131.09,40205.0,126.3696,126.4564,126.3213,126.4371,40205.0
2021-03-12 14:20:00,131.06,131.07,130.93,131.02,83490.0,126.4081,126.4178,126.2828,126.3696,83490.0
2021-03-12 14:30:00,131.02,131.03,130.89,130.98,57537.0,126.3696,126.3792,126.2442,126.331,57537.0
2021-03-12 14:40:00,130.98,131.29,130.96,131.21,44278.0,126.331,126.63,126.3117,126.5528,44278.0
2021-03-12 14:50:00,131.2,131.29,131.15,131.17,72051.0,126.5432,126.63,126.495,126.5142,72051.0
2021-03-12 15:00:00,131.18,131.2,131.03,131.05,44243.0,126.5239,126.5432,126.3792,126.3985,44243.0
2021-03-12 15:10:00,131.04,131.22,130.93,131.2,101460.0,126.3889,126.5625,126.2828,126.5432,101460.0
2021-03-12 15:20:00,131.2,131.27,131.11,131.13,59408.0,126.5432,126.6107,126.4564,126.4757,59408.0
2021-03-12 15:30:00,131.13,131.4,131.13,131.4,101078.0,126.4757,126.7361,126.4757,126.7361,101078.0
2021-03-12 15:40:00,131.4,131.43,131.3,131.31,250811.0,126.7361,126.765,126.6396,126.6493,250811.0
2021-03-12 15:50:00,131.3,131.45,131.19,131.41,420850.0,126.6396,126.7843,126.5335,126.7457,420850.0
2021-03-15 09:30:00,131.54,131.54,131.04,131.31,339890.0,126.8711,126.8711,126.3889,126.6493,339890.0
2021-03-15 09:40:00,131.31,131.64,131.15,131.54,194567.0,126.6493,126.9676,126.495,126.8711,194567.0
2021-03-15 09:50:00,131.52,132.07,131.52,131.8,256363.0,126.8518,127.3823,126.8518,127.1219,256363.0
2021-03-15 10:00:00,131.79,132.02,131.63,131.68,118282.0,127.1122,127.3341,126.9579,127.0061,118282.0
2021-03-15 10:10:00,131.69,132.1,131.68,131.86,128050.0,127.0158,127.4112,127.0061,127.1798,128050.0
2021-03-15 10:20:00,131.85,131.88,131.44,131.53,213300.0,127.1701,127.199,126.7747,126.8615,213300.0
2021-03-15 10:30:00,131.53,131.7,131.3,131.45,133864.0,126.8615,127.0254,126.6396,126.7843,133864.0
2021-03-15 10:40:00,131.44,131.86,131.42,131.82,112827.0,126.7747,127.1798,126.7554,127.1412,112827.0
2021-03-15 10:50:00,131.83,131.93,131.71,131.92,84648.0,127.1508,127.2473,127.0351,127.2376,84648.0
2021-03-15 11:00:00,131.91,132.02,131.78,131.99,94041.0,127.228,127.3341,127.1026,127.3051,94041.0
2021-03-15 11:10:00,131.99,132.06,131.78,131.81,105544.0,127.3051,127.3727,127.1026,127.1315,105544.0
2021-03-15 11:20:00,131.81,131.83,131.31,131.41,105290.0,127.1315,127.1508,126.6493,126.7457,105290.0
2021-03-15 11:30:00,131.4,131.45,130.98,131.14,110134.0,126.7361,126.7843,126.331,126.4853,110134.0
2021-03-15 11:40:00,131.14,131.46,131.13,131.38,114878.0,126.4853,126.794,126.4757,126.7168,114878.0
2021-03-15 11:50:00,131.37,131.54,131.29,131.46,144420.0,126.7071,126.8711,126.63,126.794,144420.0
2021-03-15 12:00:00,131.45,131.51,131.34,131.49,60306.0,126.7843,126.8422,126.6782,126.8229,60306.0
2021-03-15 12:10:00,131.47,131.58,131.4,131.51,46591.0,126.8036,126.9097,126.7361,126.8422,46591.0
2021-03-15 12:20:00,131.5,131.64,131.5,131.53,49252.0,126.8325,126.9676,126.8325,126.8615,49252.0
2021-03-15 12:30:00,131.51,131.75,131.48,131.57,78358.0,126.8422,127.0737,126.8132,126.9,78358.0
2021-03-15 12:40:00,131.58,131.59,131.44,131.55,84735.0,126.9097,126.9193,126.7747,126.8808,84735.0
2021-03-15 12:50:00,131.54,131.69,131.43,131.66,93406.0,126.8711,127.0158,126.765,126.9869,93406.0
2021-03-15 13:00:00,131.67,131.78,131.64,131.68,55505.0,126.9965,127.1026,126.9676,127.0061,55505.0
2021-03-15 13:10:00,131.68,131.71,131.55,131.68,68457.0,127.0061,127.0351,126.8808,127.0061,68457.0
2021-03-15 13:20:00,131.68,131.77,131.6,131.75,59160.0,127.0061,127.0929,126.929,127.0737,59160.0
2021-03-15 13:30:00,131.74,131.8,131.68,131.78,57982.0,127.064,127.1219,127.0061,127.1026,57982.0
2021-03-15 13:40:00,131.76,131.88,131.76,131.84,59325.0,127.0833,127.199,127.0833,127.1605,59325.0
2021-03-15 13:50:00,131.84,131.85,131.78,131.82,30923.0,127.1605,127.1701,127.1026,127.1412,30923.0
2021-03-15 14:00:00,131.83,131.97,131.82,131.97,50859.0,127.1508,127.2858,127.1412,127.2858,50859.0
2021-03-15 14:10:00,131.97,132.07,131.91,132.06,74636.0,127.2858,127.3823,127.228,127.3727,74636.0
2021-03-15 14:20:00,132.07,132.22,132.04,132.15,94375.0,127.3823,127.527,127.3534,127.4595,94375.0
2021-03-15 14:30:00,132.17,132.26,132.15,132.17,120598.0,127.4787,127.5656,127.4595,127.4787,120598.0
2021-03-15 14:40:00,132.17,132.21,132.1,132.21,71453.0,127.4787,127.5173,127.4112,127.5173,71453.0
2021-03-15 14:50:00,132.21,132.23,132.1,132.18,75240.0,127.5173,127.5366,127.4112,127.4884,75240.0
2021-03-15 15:00:00,132.19,132.23,132.07,132.18,80955.0,127.498,127.5366,127.3823,127.4884,80955.0
2021-03-15 15:10:00,132.19,132.23,132.09,132.12,120988.0,127.498,127.5366,127.4016,127.4305,120988.0
2021-03-15 15:20:00,132.12,132.16,131.97,132.07,115386.0,127.4305,127.4691,127.2858,127.3823,115386.0
2021-03-15 15:30:00,132.06,132.24,132.01,132.21,130872.0,127.3727,127.5463,127.3244,127.5173,130872.0
2021-03-15 15:40:00,132.21,132.43,132.17,132.4,209699.0,127.5173,127.7295,127.4787,127.7006,209699.0
2021-03-15 15:50:00,132.4,132.89,132.3,132.82,879400.0,127.7006,128.1732,127.6041,128.1057,879400.0
2021-03-16 09:30:00,133.87,134.01,133.63,133.8,362102.0,129.1184,129.2534,128.8869,129.0509,362102.0
2021-03-16 09:40:00,133.82,134.35,133.72,134.28,195676.0,129.0702,129.5814,128.9737,129.5139,195676.0
2021-03-16 09:50:00,134.29,134.61,134.17,134.59,206838.0,129.5235,129.8321,129.4078,129.8129,206838.0
2021-03-16 10:00:00,134.58,134.74,134.45,134.72,169448.0,129.8032,129.9575,129.6778,129.9382,169448.0
2021-03-16 10:10:00,134.73,134.82,134.5,134.62,141239.0,129.9479,130.0347,129.726,129.8418,141239.0
2021-03-16 10:20:00,134.62,134.77,134.58,134.72,234467.0,129.8418,129.9865,129.8032,129.9382,234467.0
2021-03-16 10:30:00,134.74,134.96,134.74,134.9,129250.0,129.9575,130.1697,129.9575,130.1119,129250.0
2021-03-16 10:40:00,134.91,134.91,134.71,134.77,213286.0,130.1215,130.1215,129.9286,129.9865,213286.0
2021-03-16 10:50:00,134.77,135.09,134.77,134.93,171307.0,129.9865,130.2951,129.9865,130.1408,171307.0
2021-03-16 11:00:00,134.93,135.0,134.77,134.82,138562.0,130.1408,130.2083,129.9865,130.0347,138562.0
2021-03-16 11:10:00,134.82,134.97,134.81,134.87,60314.0,130.0347,130.1794,130.025,130.0829,60314.0
2021-03-16 11:20:00,134.88,134.97,134.78,134.84,48318.0,130.0926,130.1794,129.9961,130.054,48318.0
2021-03-16 11:30:00,134.85,134.92,134.68,134.69,55709.0,130.0636,130.1311,129.8997,129.9093,55709.0
2021-03-16 11:40:00,134.71,134.81,134.55,134.7,63868.0,129.9286,130.025,129.7743,129.9189,63868.0
2021-03-16 11:50:00,134.71,134.72,134.52,134.58,61203.0,129.9286,129.9382,129.7453,129.8032,61203.0
2021-03-16 12:00:00,134.58,134.68,134.48,134.56,61080.0,129.8032,129.8997,129.7068,129.7839,61080.0
2021-03-16 12:10:00,134.56,134.56,134.25,134.34,89583.0,129.7839,129.7839,129.4849,129.5717,89583.0
2021-03-16 12:20:00,134.35,134.42,133.86,134.02,81246.0,129.5814,129.6489,129.1088,129.2631,81246.0
2021-03-16 12:30:00,134.02,134.4,133.99,134.4,200186.0,129.2631,129.6296,129.2342,129.6296,200186.0
2021-03-16 12:40:00,134.4,134.55,134.33,134.43,61158.0,129.6296,129.7743,129.5621,129.6585,61158.0
2021-03-16 12:50:00,134.36,134.46,134.31,134.39,83822.0,129.591,129.6875,129.5428,129.62,83822.0
2021-03-16 13:00:00,134.4,134.68,134.39,134.64,201538.0,129.6296,129.8997,129.62,129.8611,201538.0
2021-03-16 13:10:00,134.65,134.69,134.53,134.63,61713.0,129.8707,129.9093,129.755,129.8514,61713.0
2021-03-16 13:20:00,134.63,134.64,134.44,134.44,102480.0,129.8514,129.8611,129.6682,129.6682,102480.0
2021-03-16 13:30:00,134.45,134.47,134.1,134.12,71106.0,129.6778,129.6971,129.3402,129.3595,71106.0
2021-03-16 13:40:00,134.14,134.17,133.98,134.1,51769.0,129.3788,129.4078,129.2245,129.3402,51769.0
2021-03-16 13:50:00,134.1,134.14,133.86,134.03,49871.0,129.3402,129.3788,129.1088,129.2727,49871.0
2021-03-16 14:00:00,134.04,134.19,133.69,133.86,93293.0,129.2824,129.4271,128.9448,129.1088,93293.0
2021-03-16 14:10:00,133.87,134.1,133.82,133.97,75461.0,129.1184,129.3402,129.0702,129.2149,75461.0
2021-03-16 14:20:00,133.96,133.99,133.4,133.41,102456.0,129.2052,129.2342,128.6651,128.6747,102456.0
2021-03-16 14:30:00,133.4,133.61,133.34,133.43,117656.0,128.6651,128.8676,128.6072,128.694,117656.0
2021-03-16 14:40:00,133.45,133.54,133.24,133.48,172900.0,128.7133,128.8001,128.5108,128.7423,172900.0
2021-03-16 14:50:00,133.48,133.79,133.47,133.7,131318.0,128.7423,129.0412,128.7326,128.9544,131318.0
2021-03-16 15:00:00,133.7,133.89,133.5,133.83,114532.0,128.9544,129.1377,128.7615,129.0798,114532.0
2021-03-16 15:10:00,133.82,134.01,133.81,133.97,81477.0,129.0702,129.2534,129.0605,129.2149,81477.0
2021-03-16 15:20:00,133.99,134.17,133.97,134.05,108541.0,129.2342,129.4078,129.2149,129.292,108541.0
2021-03-16 15:30:00,134.05,134.41,133.99,134.27,219508.0,129.292,129.6392,129.2342,129.5042,219508.0
2021-03-16 15:40:00,134.27,134.37,133.99,133.99,167525.0,129.5042,129.6007,129.2342,129.2342,167525.0
2021-03-16 15:50:00,133.99,134.16,133.79,133.86,643144.0,129.2342,129.3981,129.0412,129.1088,643144.0
2021-03-17 09:30:00,132.73,132.8,131.87,131.95,298259.0,128.0189,128.0864,127.1894,127.2666,298259.0
2021-03-17 09:40:00,131.92,132.75,131.84,132.72,219777.0,127.2376,128.0382,127.1605,128.0092,219777.0
2021-03-17 09:50:00,132.71,132.94,132.56,132.87,283814.0,127.9996,128.2214,127.8549,128.1539,283814.0
2021-03-17 10:00:00,132.87,132.95,132.61,132.84,153238.0,128.1539,128.2311,127.9031,128.125,153238.0
2021-03-17 10:10:00,132.85,133.12,132.76,133.12,125017.0,128.1346,128.395,128.0478,128.395,125017.0
2021-03-17 10:20:00,133.11,133.16,132.93,132.96,161419.0,128.3854,128.4336,128.2118,128.2407,161419.0
2021-03-17 10:30:00,132.95,133.1,132.72,132.86,137048.0,128.2311,128.3757,128.0092,128.1443,137048.0
2021-03-17 10:40:00,132.85,132.86,132.37,132.42,109116.0,128.1346,128.1443,127.6717,127.7199,109116.0
2021-03-17 10:50:00,132.41,132.64,132.28,132.42,95010.0,127.7102,127.9321,127.5848,127.7199,95010.0
2021-03-17 11:00:00,132.45,132.45,132.11,132.21,117796.0,127.7488,127.7488,127.4209,127.5173,117796.0
2021-03-17 11:10:00,132.22,132.47,132.13,132.47,83657.0,127.527,127.7681,127.4402,127.7681,83657.0
2021-03-17 11:20:00,132.46,132.49,132.25,132.39,76635.0,127.7585,127.7874,127.5559,127.6909,76635.0
2021-03-17 11:30:00,132.38,132.38,131.96,132.0,75777.0,127.6813,127.6813,127.2762,127.3148,75777.0
2021-03-17 11:40:00,132.0,132.18,131.85,132.14,114367.0,127.3148,127.4884,127.1701,127.4498,114367.0
2021-03-17 11:50:00,132.13,132.23,131.99,132.0,89412.0,127.4402,127.5366,127.3051,127.3148,89412.0
2021-03-17 12:00:00,132.01,132.09,131.74,132.06,164554.0,127.3244,127.4016,127.064,127.3727,164554.0
2021-03-17 12:10:00,132.06,132.36,132.01,132.32,69289.0,127.3727,127.662,127.3244,127.6234,69289.0
2021-03-17 12:20:00,132.3,132.45,132.23,132.36,71713.0,127.6041,127.7488,127.5366,127.662,71713.0
2021-03-17 12:30:00,132.37,132.37,132.07,132.1,61858.0,127.6717,127.6717,127.3823,127.4112,61858.0
2021-03-17 12:40:00,132.1,132.19,131.93,132.07,61767.0,127.4112,127.498,127.2473,127.3823,61767.0
2021-03-17 12:50:00,132.07,132.18,131.79,131.85,85246.0,127.3823,127.4884,127.1122,127.1701,85246.0
2021-03-17 13:00:00,131.81,132.04,131.72,131.97,111223.0,127.1315,127.3534,127.0447,127.2858,111223.0
2021-03-17 13:10:00,131.95,132.21,131.87,132.19,52381.0,127.2666,127.5173,127.1894,127.498,52381.0
2021-03-17 13:20:00,132.2,132.2,132.01,132.15,53949.0,127.5077,127.5077,127.3244,127.4595,53949.0
2021-03-17 13:30:00,132.15,132.15,131.96,132.09,76208.0,127.4595,127.4595,127.2762,127.4016,76208.0
2021-03-17 13:40:00,132.09,132.13,131.99,132.07,55973.0,127.4016,127.4402,127.3051,127.3823,55973.0
2021-03-17 13:50:00,132.05,132.05,131.83,132.02,90843.0,127.363,127.363,127.1508,127.3341,90843.0
2021-03-17 14:00:00,132.02,133.25,132.02,132.84,586259.0,127.3341,128.5204,127.3341,128.125,586259.0
2021-03-17 14:10:00,132.86,133.47,132.86,133.21,311729.0,128.1443,128.7326,128.1443,128.4818,311729.0
2021-03-17 14:20:00,133.24,133.27,132.83,132.84,175039.0,128.5108,128.5397,128.1153,128.125,175039.0
2021-03-17 14:30:00,132.84,133.39,132.69,133.39,211865.0,128.125,128.6554,127.9803,128.6554,211865.0
2021-03-17 14:40:00,133.36,134.1,133.34,133.93,318144.0,128.6265,129.3402,128.6072,129.1763,318144.0
2021-03-17 14:50:00,133.9,134.16,133.81,134.15,235695.0,129.1473,129.3981,129.0605,129.3885,235695.0
2021-03-17 15:00:00,134.15,134.5,134.06,134.37,285932.0,129.3885,129.726,129.3017,129.6007,285932.0
2021-03-17 15:10:00,134.36,134.43,134.05,134.09,265414.0,129.591,129.6585,129.292,129.3306,265414.0
2021-03-17 15:20:00,134.09,134.1,133.85,133.96,190782.0,129.3306,129.3402,129.0991,129.2052,190782.0
2021-03-17 15:30:00,133.97,134.21,133.81,133.83,194188.0,129.2149,129.4463,129.0605,129.0798,194188.0
2021-03-17 15:40:00,133.82,134.04,133.56,133.79,349579.0,129.0702,129.2824,128.8194,129.0412,349579.0
2021-03-17 15:50:00,133.78,133.79,133.43,133.74,926488.0,129.0316,129.0412,128.694,128.993,926488.0
2021-03-18 09:30:00,131.87,132.09,131.74,131.86,236096.0,127.1894,127.4016,127.064,127.1798,236096.0
2021-03-18 09:40:00,131.85,131.95,131.3,131.37,268014.0,127.1701,127.2666,126.6396,126.7071,268014.0
2021-03-18 09:50:00,131.35,131.94,131.3,131.88,207027.0,126.6879,127.2569,126.6396,127.199,207027.0
2021-03-18 10:00:00,131.87,131.87,131.14,131.3,215847.0,127.1894,127.1894,126.4853,126.6396,215847.0
2021-03-18 10:10:00,131.28,131.37,131.06,131.36,184853.0,126.6203,126.7071,126.4081,126.6975,184853.0
2021-03-18 10:20:00,131.37,131.59,131.22,131.49,158514.0,126.7071,126.9193,126.5625,126.8229,158514.0
2021-03-18 10:30:00,131.47,131.81,131.24,131.75,167327.0,126.8036,127.1315,126.5818,127.0737,167327.0
2021-03-18 10:40:00,131.76,131.8,131.31,131.33,95356.0,127.0833,127.1219,126.6493,126.6686,95356.0
2021-03-18 10:50:00,131.34,131.72,131.18,131.62,110416.0,126.6782,127.0447,126.5239,126.9483,110416.0
2021-03-18 11:00:00,131.63,131.86,131.61,131.84,95324.0,126.9579,127.1798,126.9386,127.1605,95324.0
2021-03-18 11:10:00,131.84,131.85,131.48,131.57,158356.0,127.1605,127.1701,126.8132,126.9,158356.0
2021-03-18 11:20:00,131.56,131.68,131.38,131.65,61910.0,126.8904,127.0061,126.7168,126.9772,61910.0
2021-03-18 11:30:00,131.66,131.67,131.35,131.51,127722.0,126.9869,126.9965,126.6879,126.8422,127722.0
2021-03-18 11:40:00,131.51,131.57,131.4,131.46,89915.0,126.8422,126.9,126.7361,126.794,89915.0
2021-03-18 11:50:00,131.46,131.54,131.26,131.45,196307.0,126.794,126.8711,126.601,126.7843,196307.0
2021-03-18 12:00:00,131.45,131.92,131.36,131.9,130814.0,126.7843,127.2376,126.6975,127.2183,130814.0
2021-03-18 12:10:00,131.89,132.1,131.87,131.9,120902.0,127.2087,127.4112,127.1894,127.2183,120902.0
2021-03-18 12:20:00,131.9,132.09,131.85,132.02,101730.0,127.2183,127.4016,127.1701,127.3341,101730.0
2021-03-18 12:30:00,132.0,132.04,131.63,131.71,154903.0,127.3148,127.3534,126.9579,127.0351,154903.0
2021-03-18 12:40:00,131.71,131.73,131.53,131.55,76557.0,127.0351,127.0544,126.8615,126.8808,76557.0
2021-03-18 12:50:00,131.54,131.56,131.15,131.16,158816.0,126.8711,126.8904,126.495,126.5046,158816.0
2021-03-18 13:00:00,131.17,131.44,131.14,131.27,113451.0,126.5142,126.7747,126.4853,126.6107,113451.0
2021-03-18 13:10:00,131.27,131.57,131.22,131.56,59755.0,126.6107,126.9,126.5625,126.8904,59755.0
2021-03-18 13:20:00,131.56,131.73,131.54,131.69,59883.0,126.8904,127.0544,126.8711,127.0158,59883.0
2021-03-18 13:30:00,131.69,131.71,131.51,131.69,72040.0,127.0158,127.0351,126.8422,127.0158,72040.0
2021-03-18 13:40:00,131.68,131.83,131.65,131.72,65497.0,127.0061,127.1508,126.9772,127.0447,65497.0
2021-03-18 13:50:00,131.73,131.9,131.72,131.85,43372.0,127.0544,127.2183,127.0447,127.1701,43372.0
2021-03-18 14:00:00,131.88,131.88,131.66,131.72,101992.0,127.199,127.199,126.9869,127.0447,101992.0
2021-03-18 14:10:00,131.72,131.74,131.19,131.27,145081.0,127.0447,127.064,126.5335,126.6107,145081.0
2021-03-18 14:20:00,131.28,131.39,130.91,130.92,215996.0,126.6203,126.7264,126.2635,126.2731,215996.0
2021-03-18 14:30:00,130.93,131.07,130.58,130.71,249294.0,126.2828,126.4178,125.9452,126.0706,249294.0
2021-03-18 14:40:00,130.7,130.7,130.3,130.64,370167.0,126.0609,126.0609,125.6751,126.0031,370167.0
2021-03-18 14:50:00,130.63,130.71,130.44,130.54,179091.0,125.9934,126.0706,125.8102,125.9066,179091.0
2021-03-18 15:00:00,130.51,130.69,130.24,130.46,299895.0,125.8777,126.0513,125.6173,125.8294,299895.0
2021-03-18 15:10:00,130.47,130.63,130.3,130.42,296350.0,125.8391,125.9934,125.6751,125.7909,296350.0
2021-03-18 15:20:00,130.43,130.57,130.19,130.56,387607.0,125.8005,125.9355,125.569,125.9259,387607.0
2021-03-18 15:30:00,130.55,130.62,130.19,130.21,266619.0,125.9163,125.9838,125.569,125.5883,266619.0
2021-03-18 15:40:00,130.21,130.31,129.93,129.95,574830.0,125.5883,125.6848,125.3183,125.3375,574830.0
2021-03-18 15:50:00,129.95,130.15,129.83,129.99,1012962.0,125.3375,125.5304,125.2218,125.3761,1012962.0
2021-03-19 09:30:00,130.05,130.59,129.84,130.06,443938.0,125.434,125.9548,125.2315,125.4436,443938.0
2021-03-19 09:40:00,130.06,130.07,129.45,129.63,523266.0,125.4436,125.4533,124.8553,125.0289,523266.0
2021-03-19 09:50:00,129.62,130.18,129.61,129.78,327363.0,125.0193,125.5594,125.0096,125.1736,327363.0
2021-03-19 10:00:00,129.77,129.77,128.98,129.24,369820.0,125.1639,125.1639,124.402,124.6527,369820.0
2021-03-19 10:10:00,129.29,129.58,129.09,129.58,270592.0,124.701,124.9807,124.5081,124.9807,270592.0
2021-03-19 10:20:00,129.6,129.88,129.52,129.68,276669.0,125.0,125.27,124.9228,125.0771,276669.0
2021-03-19 10:30:00,129.67,129.85,129.27,129.84,269038.0,125.0675,125.2411,124.6817,125.2315,269038.0
2021-03-19 10:40:00,129.84,130.01,129.76,129.78,262512.0,125.2315,125.3954,125.1543,125.1736,262512.0
2021-03-19 10:50:00,129.78,130.11,129.7,129.93,308229.0,125.1736,125.4919,125.0964,125.3183,308229.0
2021-03-19 11:00:00,129.95,130.01,129.65,129.69,261137.0,125.3375,125.3954,125.0482,125.0868,261137.0
2021-03-19 11:10:00,129.7,129.85,129.58,129.64,177024.0,125.0964,125.2411,124.9807,125.0385,177024.0
2021-03-19 11:20:00,129.63,129.79,129.18,129.53,141355.0,125.0289,125.1832,124.5949,124.9325,141355.0
2021-03-19 11:30:00,129.52,129.89,129.44,129.82,81648.0,124.9228,125.2797,124.8456,125.2122,81648.0
2021-03-19 11:40:00,129.83,130.05,129.81,129.97,125887.0,125.2218,125.434,125.2025,125.3568,125887.0
2021-03-19 11:50:00,129.96,130.19,129.79,130.08,87731.0,125.3472,125.569,125.1832,125.4629,87731.0
2021-03-19 12:00:00,130.07,130.27,130.07,130.24,112931.0,125.4533,125.6462,125.4533,125.6173,112931.0
2021-03-19 12:10:00,130.22,130.27,130.04,130.22,104957.0,125.598,125.6462,125.4244,125.598,104957.0
2021-03-19 12:20:00,130.2,130.31,130.02,130.13,111080.0,125.5787,125.6848,125.4051,125.5112,111080.0
2021-03-19 12:30:00,130.12,130.35,130.12,130.22,169148.0,125.5015,125.7233,125.5015,125.598,169148.0
2021-03-19 12:40:00,130.23,130.59,130.21,130.55,149754.0,125.6076,125.9548,125.5883,125.9163,149754.0
2021-03-19 12:50:00,130.56,130.59,130.36,130.46,148356.0,125.9259,125.9548,125.733,125.8294,148356.0
2021-03-19 13:00:00,130.46,130.48,130.08,130.18,176185.0,125.8294,125.8487,125.4629,125.5594,176185.0
2021-03-19 13:10:00,130.18,130.39,130.16,130.28,106185.0,125.5594,125.7619,125.5401,125.6558,106185.0
2021-03-19 13:20:00,130.29,130.45,130.26,130.42,111811.0,125.6655,125.8198,125.6365,125.7909,111811.0
2021-03-19 13:30:00,130.43,130.5,130.27,130.41,200123.0,125.8005,125.868,125.6462,125.7812,200123.0
2021-03-19 13:40:00,130.41,130.57,130.35,130.56,122360.0,125.7812,125.9355,125.7233,125.9259,122360.0
2021-03-19 13:50:00,130.54,130.58,130.22,130.33,166689.0,125.9066,125.9452,125.598,125.7041,166689.0
2021-03-19 14:00:00,130.34,130.46,130.17,130.18,222223.0,125.7137,125.8294,125.5497,125.5594,222223.0
2021-03-19 14:10:00,130.18,130.35,130.04,130.09,303440.0,125.5594,125.7233,125.4244,125.4726,303440.0
2021-03-19 14:20:00,130.09,130.26,129.98,130.25,283572.0,125.4726,125.6365,125.3665,125.6269,283572.0
2021-03-19 14:30:00,130.26,130.34,130.15,130.25,177544.0,125.6365,125.7137,125.5304,125.6269,177544.0
2021-03-19 14:40:00,130.25,130.29,130.08,130.15,245504.0,125.6269,125.6655,125.4629,125.5304,245504.0
2021-03-19 14:50:00,130.15,130.3,129.96,130.29,263475.0,125.5304,125.6751,125.3472,125.6655,263475.0
2021-03-19 15:00:00,130.29,130.33,129.94,129.94,227533.0,125.6655,125.7041,125.3279,125.3279,227533.0
2021-03-19 15:10:00,129.93,130.01,129.79,129.84,253246.0,125.3183,125.3954,125.1832,125.2315,253246.0
2021-03-19 15:20:00,129.85,129.91,129.7,129.87,381998.0,125.2411,125.299,125.0964,125.2604,381998.0
2021-03-19 15:30:00,129.88,130.07,129.77,129.94,337270.0,125.27,125.4533,125.1639,125.3279,337270.0
2021-03-19 15:40:00,129.95,130.14,129.8,129.96,469232.0,125.3375,125.5208,125.1929,125.3472,469232.0
2021-03-19 15:50:00,129.95,130.22,129.52,129.59,1875037.0,125.3375,125.598,124.9228,124.9903,1875037.0
2021-03-22 09:30:00,130.02,130.74,129.81,130.67,601580.0,125.6648,126.3607,125.4619,126.293,601580.0
2021-03-22 09:40:00,130.7,130.71,130.37,130.59,246934.0,126.322,126.3317,126.0031,126.2157,246934.0
2021-03-22 09:50:00,130.58,130.95,130.57,130.81,248110.0,126.2061,126.5637,126.1964,126.4284,248110.0
2021-03-22 10:00:00,130.81,131.15,130.77,130.93,267033.0,126.4284,126.757,126.3897,126.5443,267033.0
2021-03-22 10:10:00,130.94,131.09,130.77,131.01,205263.0,126.554,126.699,126.3897,126.6217,205263.0
2021-03-22 10:20:00,131.05,131.27,130.98,131.17,184523.0,126.6603,126.8729,126.5927,126.7763,184523.0
2021-03-22 10:30:00,131.18,131.32,131.11,131.32,111672.0,126.786,126.9213,126.7183,126.9213,111672.0
2021-03-22 10:40:00,131.34,131.56,131.24,131.52,167533.0,126.9406,127.1532,126.844,127.1146,167533.0
2021-03-22 10:50:00,131.53,131.66,131.52,131.56,82617.0,127.1242,127.2499,127.1146,127.1532,82617.0
2021-03-22 11:00:00,131.59,131.67,131.47,131.62,78049.0,127.1822,127.2596,127.0663,127.2112,78049.0
2021-03-22 11:10:00,131.65,131.71,131.62,131.69,66796.0,127.2402,127.2982,127.2112,127.2789,66796.0
2021-03-22 11:20:00,131.68,131.84,131.66,131.76,80581.0,127.2692,127.4239,127.2499,127.3465,80581.0
2021-03-22 11:30:00,131.77,131.9,131.76,131.81,85462.0,127.3562,127.4818,127.3465,127.3949,85462.0
2021-03-22 11:40:00,131.82,131.88,131.58,131.84,141632.0,127.4045,127.4625,127.1726,127.4239,141632.0
2021-03-22 11:50:00,131.83,131.88,131.71,131.74,68694.0,127.4142,127.4625,127.2982,127.3272,68694.0
2021-03-22 12:00:00,131.75,131.98,131.75,131.97,76360.0,127.3369,127.5592,127.3369,127.5495,76360.0
2021-03-22 12:10:00,131.98,132.12,131.97,132.09,83815.0,127.5592,127.6945,127.5495,127.6655,83815.0
2021-03-22 12:20:00,132.09,132.23,132.09,132.23,151867.0,127.6655,127.8008,127.6655,127.8008,151867.0
2021-03-22 12:30:00,132.26,132.29,132.17,132.25,90995.0,127.8298,127.8588,127.7428,127.8201,90995.0
2021-03-22 12:40:00,132.25,132.51,132.24,132.42,164545.0,127.8201,128.0714,127.8105,127.9844,164545.0
2021-03-22 12:50:00,132.43,132.46,132.34,132.4,92394.0,127.9941,128.0231,127.9071,127.9651,92394.0
2021-03-22 13:00:00,132.4,132.41,132.19,132.22,65878.0,127.9651,127.9748,127.7621,127.7911,65878.0
2021-03-22 13:10:00,132.23,132.29,132.15,132.23,80162.0,127.8008,127.8588,127.7235,127.8008,80162.0
2021-03-22 13:20:00,132.24,132.31,132.13,132.16,77810.0,127.8105,127.8781,127.7041,127.7331,77810.0
2021-03-22 13:30:00,132.17,132.27,132.15,132.26,91738.0,127.7428,127.8395,127.7235,127.8298,91738.0
2021-03-22 13:40:00,132.26,132.35,132.17,132.34,77103.0,127.8298,127.9168,127.7428,127.9071,77103.0
2021-03-22 13:50:00,132.34,132.41,132.31,132.37,194297.0,127.9071,127.9748,127.8781,127.9361,194297.0
2021-03-22 14:00:00,132.37,132.39,132.24,132.31,101374.0,127.9361,127.9554,127.8105,127.8781,101374.0
2021-03-22 14:10:00,132.3,132.39,132.3,132.33,74564.0,127.8684,127.9554,127.8684,127.8974,74564.0
2021-03-22 14:20:00,132.32,132.35,132.21,132.31,81047.0,127.8878,127.9168,127.7815,127.8781,81047.0
2021-03-22 14:30:00,132.32,132.45,132.27,132.43,164301.0,127.8878,128.0134,127.8395,127.9941,164301.0
2021-03-22 14:40:00,132.42,132.45,132.34,132.34,88854.0,127.9844,128.0134,127.9071,127.9071,88854.0
2021-03-22 14:50:00,132.34,132.42,132.31,132.4,105306.0,127.9071,127.9844,127.8781,127.9651,105306.0
2021-03-22 15:00:00,132.4,132.46,132.24,132.27,124937.0,127.9651,128.0231,127.8105,127.8395,124937.0
2021-03-22 15:10:00,132.27,132.31,131.99,132.02,156945.0,127.8395,127.8781,127.5688,127.5978,156945.0
2021-03-22 15:20:00,132.02,132.09,131.89,131.93,192087.0,127.5978,127.6655,127.4722,127.5108,192087.0
2021-03-22 15:30:00,131.91,132.04,131.84,131.89,217363.0,127.4915,127.6172,127.4239,127.4722,217363.0
2021-03-22 15:40:00,131.89,131.92,131.73,131.87,332342.0,127.4722,127.5012,127.3175,127.4529,332342.0
2021-03-22 15:50:00,131.87,131.96,131.72,131.9,794468.0,127.4529,127.5398,127.3079,127.4818,794468.0
2021-03-23 09:30:00,132.23,132.4,131.91,132.13,340943.0,127.8008,127.9651,127.4915,127.7041,340943.0
2021-03-23 09:40:00,132.12,132.14,131.8,131.9,223200.0,127.6945,127.7138,127.3852,127.4818,223200.0
2021-03-23 09:50:00,131.91,131.99,131.66,131.9,216813.0,127.4915,127.5688,127.2499,127.4818,216813.0
2021-03-23 10:00:00,131.88,132.25,131.77,132.2,154655.0,127.4625,127.8201,127.3562,127.7718,154655.0
2021-03-23 10:10:00,132.21,132.46,132.21,132.28,117243.0,127.7815,128.0231,127.7815,127.8491,117243.0
2021-03-23 10:20:00,132.28,132.35,132.06,132.12,67622.0,127.8491,127.9168,127.6365,127.6945,67622.0
2021-03-23 10:30:00,132.14,132.2,131.59,131.68,171362.0,127.7138,127.7718,127.1822,127.2692,171362.0
2021-03-23 10:40:00,131.7,131.88,131.57,131.84,98039.0,127.2885,127.4625,127.1629,127.4239,98039.0
2021-03-23 10:50:00,131.84,132.26,131.8,132.26,87142.0,127.4239,127.8298,127.3852,127.8298,87142.0
2021-03-23 11:00:00,132.25,132.72,132.14,132.69,125894.0,127.8201,128.2744,127.7138,128.2454,125894.0
2021-03-23 11:10:00,132.69,132.81,132.58,132.74,128334.0,128.2454,128.3614,128.1391,128.2937,128334.0
2021-03-23 11:20:00,132.74,132.74,132.54,132.59,107334.0,128.2937,128.2937,128.1004,128.1487,107334.0
2021-03-23 11:30:00,132.59,132.7,132.22,132.24,88537.0,128.1487,128.255,127.7911,127.8105,88537.0
2021-03-23 11:40:00,132.26,132.29,132.07,132.12,76600.0,127.8298,127.8588,127.6462,127.6945,76600.0
2021-03-23 11:50:00,132.15,132.17,131.95,132.11,87189.0,127.7235,127.7428,127.5302,127.6848,87189.0
2021-03-23 12:00:00,132.16,132.37,131.6,132.07,191736.0,127.7331,127.9361,127.1919,127.6462,191736.0
2021-03-23 12:10:00,132.06,132.08,131.81,131.94,77103.0,127.6365,127.6558,127.3949,127.5205,77103.0
2021-03-23 12:20:00,131.95,132.17,131.91,131.96,130933.0,127.5302,127.7428,127.4915,127.5398,130933.0
2021-03-23 12:30:00,131.98,132.03,131.76,132.03,83364.0,127.5592,127.6075,127.3465,127.6075,83364.0
2021-03-23 12:40:00,132.02,132.08,131.81,131.89,52371.0,127.5978,127.6558,127.3949,127.4722,52371.0
2021-03-23 12:50:00,131.9,132.11,131.84,132.11,127587.0,127.4818,127.6848,127.4239,127.6848,127587.0
2021-03-23 13:00:00,132.12,132.22,132.02,132.22,97627.0,127.6945,127.7911,127.5978,127.7911,97627.0
2021-03-23 13:10:00,132.22,132.42,132.19,132.34,77767.0,127.7911,127.9844,127.7621,127.9071,77767.0
2021-03-23 13:20:00,132.35,132.37,132.07,132.17,57333.0,127.9168,127.9361,127.6462,127.7428,57333.0
2021-03-23 13:30:00,132.16,132.18,131.89,131.9,68950.0,127.7331,127.7525,127.4722,127.4818,68950.0
2021-03-23 13:40:00,131.89,131.93,131.69,131.86,61120.0,127.4722,127.5108,127.2789,127.4432,61120.0
2021-03-23 13:50:00,131.87,131.91,131.63,131.74,73443.0,127.4529,127.4915,127.2209,127.3272,73443.0
2021-03-23 14:00:00,131.75,131.86,131.62,131.85,87260.0,127.3369,127.4432,127.2112,127.4335,87260.0
2021-03-23 14:10:00,131.86,131.94,131.74,131.91,61494.0,127.4432,127.5205,127.3272,127.4915,61494.0
2021-03-23 14:20:00,131.91,132.05,131.8,132.03,81252.0,127.4915,127.6268,127.3852,127.6075,81252.0
2021-03-23 14:30:00,132.03,132.11,131.83,131.94,146113.0,127.6075,127.6848,127.4142,127.5205,146113.0
2021-03-23 14:40:00,131.94,131.97,131.69,131.77,102327.0,127.5205,127.5495,127.2789,127.3562,102327.0
2021-03-23 14:50:00,131.75,131.75,131.27,131.28,161531.0,127.3369,127.3369,126.8729,126.8826,161531.0
2021-03-23 15:00:00,131.28,131.47,131.15,131.37,109945.0,126.8826,127.0663,126.757,126.9696,109945.0
2021-03-23 15:10:00,131.37,131.45,131.08,131.14,208079.0,126.9696,127.0469,126.6893,126.7473,208079.0
2021-03-23 15:20:00,131.13,131.15,130.85,130.98,166110.0,126.7376,126.757,126.467,126.5927,166110.0
2021-03-23 15:30:00,130.97,131.1,130.74,130.85,232500.0,126.583,126.7086,126.3607,126.467,232500.0
2021-03-23 15:40:00,130.85,131.15,130.78,130.97,276433.0,126.467,126.757,126.3994,126.583,276433.0
2021-03-23 15:50:00,130.97,131.13,130.7,131.06,513352.0,126.583,126.7376,126.322,126.67,513352.0
2021-03-24 09:30:00,131.84,131.87,131.23,131.26,369810.0,127.4239,127.4529,126.8343,126.8633,369810.0
2021-03-24 09:40:00,131.28,131.35,130.84,130.84,358025.0,126.8826,126.9503,126.4574,126.4574,358025.0
2021-03-24 09:50:00,130.83,130.96,130.67,130.72,294186.0,126.4477,126.5733,126.293,126.3414,294186.0
2021-03-24 10:00:00,130.71,131.08,130.59,130.99,177221.0,126.3317,126.6893,126.2157,126.6023,177221.0
2021-03-24 10:10:00,131.0,131.0,130.32,130.38,221012.0,126.612,126.612,125.9548,126.0128,221012.0
2021-03-24 10:20:00,130.36,130.65,130.36,130.63,104778.0,125.9934,126.2737,125.9934,126.2544,104778.0
2021-03-24 10:30:00,130.64,130.89,130.46,130.88,132511.0,126.2641,126.5057,126.0901,126.496,132511.0
2021-03-24 10:40:00,130.89,131.13,130.81,131.01,127897.0,126.5057,126.7376,126.4284,126.6217,127897.0
2021-03-24 10:50:00,130.99,131.33,130.92,131.23,120658.0,126.6023,126.9309,126.5347,126.8343,120658.0
2021-03-24 11:00:00,131.24,131.51,131.24,131.36,98165.0,126.844,127.1049,126.844,126.9599,98165.0
2021-03-24 11:10:00,131.37,131.52,131.22,131.37,70702.0,126.9696,127.1146,126.8246,126.9696,70702.0
2021-03-24 11:20:00,131.32,131.69,131.26,131.53,114722.0,126.9213,127.2789,126.8633,127.1242,114722.0
2021-03-24 11:30:00,131.53,131.54,131.15,131.28,129159.0,127.1242,127.1339,126.757,126.8826,129159.0
2021-03-24 11:40:00,131.29,131.3,131.05,131.07,73923.0,126.8923,126.9019,126.6603,126.6796,73923.0
2021-03-24 11:50:00,131.08,131.09,130.76,130.91,100706.0,126.6893,126.699,126.38,126.525,100706.0
2021-03-24 12:00:00,130.9,131.09,130.84,131.07,73625.0,126.5153,126.699,126.4574,126.6796,73625.0
2021-03-24 12:10:00,131.06,131.11,130.92,131.06,70546.0,126.67,126.7183,126.5347,126.67,70546.0
2021-03-24 12:20:00,131.06,131.13,130.78,131.05,103975.0,126.67,126.7376,126.3994,126.6603,103975.0
2021-03-24 12:30:00,131.04,131.06,130.81,130.92,94212.0,126.6507,126.67,126.4284,126.5347,94212.0
2021-03-24 12:40:00,130.92,131.03,130.69,130.74,90466.0,126.5347,126.641,126.3124,126.3607,90466.0
2021-03-24 12:50:00,130.75,130.76,130.64,130.69,70998.0,126.3704,126.38,126.2641,126.3124,70998.0
2021-03-24 13:00:00,130.68,130.68,130.44,130.5,137175.0,126.3027,126.3027,126.0708,126.1287,137175.0
2021-03-24 13:10:00,130.51,130.55,130.25,130.54,146338.0,126.1384,126.1771,125.8871,126.1674,146338.0
2021-03-24 13:20:00,130.56,130.74,130.5,130.69,93281.0,126.1867,126.3607,126.1287,126.3124,93281.0
2021-03-24 13:30:00,130.68,130.82,130.6,130.79,44583.0,126.3027,126.438,126.2254,126.409,44583.0
2021-03-24 13:40:00,130.78,130.87,130.43,130.87,108358.0,126.3994,126.4863,126.0611,126.4863,108358.0
2021-03-24 13:50:00,130.87,131.02,130.87,131.01,126104.0,126.4863,126.6313,126.4863,126.6217,126104.0
2021-03-24 14:00:00,131.01,131.03,130.81,130.95,95198.0,126.6217,126.641,126.4284,126.5637,95198.0
2021-03-24 14:10:00,130.94,131.07,130.89,130.99,63793.0,126.554,126.6796,126.5057,126.6023,63793.0
2021-03-24 14:20:00,130.98,131.09,130.67,130.67,100440.0,126.5927,126.699,126.293,126.293,100440.0
2021-03-24 14:30:00,130.66,130.71,130.52,130.58,107662.0,126.2834,126.3317,126.1481,126.2061,107662.0
2021-03-24 14:40:00,130.58,130.68,130.38,130.67,172889.0,126.2061,126.3027,126.0128,126.293,172889.0
2021-03-24 14:50:00,130.66,130.7,130.2,130.23,137816.0,126.2834,126.322,125.8388,125.8678,137816.0
2021-03-24 15:00:00,130.24,130.47,130.15,130.41,143519.0,125.8775,126.0997,125.7905,126.0418,143519.0
2021-03-24 15:10:00,130.4,130.48,130.21,130.44,107897.0,126.0321,126.1094,125.8485,126.0708,107897.0
2021-03-24 15:20:00,130.42,130.42,130.18,130.2,152107.0,126.0514,126.0514,125.8195,125.8388,152107.0
2021-03-24 15:30:00,130.21,130.27,129.92,129.94,285720.0,125.8485,125.9064,125.5682,125.5875,285720.0
2021-03-24 15:40:00,129.96,130.13,129.92,130.03,191120.0,125.6068,125.7711,125.5682,125.6745,191120.0
2021-03-24 15:50:00,130.03,130.04,129.44,129.45,854079.0,125.6745,125.6841,125.1042,125.1139,854079.0
2021-03-25 09:30:00,128.69,129.5,128.44,129.4,455975.0,124.3794,125.1622,124.1377,125.0656,455975.0
2021-03-25 09:40:00,129.4,129.56,129.08,129.32,339513.0,125.0656,125.2202,124.7563,124.9883,339513.0
2021-03-25 09:50:00,129.27,129.54,128.87,129.53,460385.0,124.9399,125.2009,124.5533,125.1912,460385.0
2021-03-25 10:00:00,129.51,129.96,129.42,129.78,297771.0,125.1719,125.6068,125.0849,125.4329,297771.0
2021-03-25 10:10:00,129.77,129.84,129.35,129.49,137937.0,125.4232,125.4908,125.0173,125.1526,137937.0
2021-03-25 10:20:00,129.54,129.82,129.12,129.12,152213.0,125.2009,125.4715,124.795,124.795,152213.0
2021-03-25 10:30:00,129.13,129.17,128.73,128.87,197610.0,124.8046,124.8433,124.418,124.5533,197610.0
2021-03-25 10:40:00,128.88,128.9,128.34,128.35,291565.0,124.563,124.5823,124.0411,124.0508,291565.0
2021-03-25 10:50:00,128.35,128.36,127.92,128.27,429504.0,124.0508,124.0604,123.6352,123.9734,429504.0
2021-03-25 11:00:00,128.25,128.3,127.92,127.92,231940.0,123.9541,124.0024,123.6352,123.6352,231940.0
2021-03-25 11:10:00,127.94,128.19,127.85,128.06,177011.0,123.6545,123.8961,123.5675,123.7705,177011.0
2021-03-25 11:20:00,128.06,128.29,127.72,128.29,222095.0,123.7705,123.9928,123.4419,123.9928,222095.0
2021-03-25 11:30:00,128.29,128.67,128.23,128.51,212966.0,123.9928,124.36,123.9348,124.2054,212966.0
2021-03-25 11:40:00,128.51,128.53,127.99,128.13,150451.0,124.2054,124.2247,123.7028,123.8381,150451.0
2021-03-25 11:50:00,128.11,128.7,128.05,128.64,185764.0,123.8188,124.389,123.7608,124.331,185764.0
2021-03-25 12:00:00,128.64,128.88,128.4,128.66,282125.0,124.331,124.563,124.0991,124.3504,282125.0
2021-03-25 12:10:00,128.66,128.86,128.46,128.83,127306.0,124.3504,124.5437,124.1571,124.5147,127306.0
2021-03-25 12:20:00,128.82,129.18,128.71,129.13,245738.0,124.505,124.853,124.3987,124.8046,245738.0
2021-03-25 12:30:00,129.13,129.18,128.78,128.8,115625.0,124.8046,124.853,124.4664,124.4857,115625.0
2021-03-25 12:40:00,128.82,129.14,128.81,129.08,172835.0,124.505,124.8143,124.4954,124.7563,172835.0
2021-03-25 12:50:00,129.11,129.12,128.95,128.98,168180.0,124.7853,124.795,124.6307,124.6597,168180.0
2021-03-25 13:00:00,128.99,129.05,128.59,129.0,230771.0,124.6693,124.7273,124.2827,124.679,230771.0
2021-03-25 13:10:00,128.99,129.43,128.98,129.14,166887.0,124.6693,125.0946,124.6597,124.8143,166887.0
2021-03-25 13:20:00,129.13,129.21,128.92,128.97,133713.0,124.8046,124.882,124.6017,124.65,133713.0
2021-03-25 13:30:00,129.0,129.19,128.75,128.9,130714.0,124.679,124.8626,124.4374,124.5823,130714.0
2021-03-25 13:40:00,128.92,129.21,128.82,128.98,136922.0,124.6017,124.882,124.505,124.6597,136922.0
2021-03-25 13:50:00,128.98,129.05,128.73,128.77,83022.0,124.6597,124.7273,124.418,124.4567,83022.0
2021-03-25 14:00:00,128.75,128.79,128.43,128.45,100488.0,124.4374,124.476,124.1281,124.1474,100488.0
2021-03-25 14:10:00,128.43,128.66,128.37,128.65,205785.0,124.1281,124.3504,124.0701,124.3407,205785.0
2021-03-25 14:20:00,128.65,128.69,128.27,128.31,111546.0,124.3407,124.3794,123.9734,124.0121,111546.0
2021-03-25 14:30:00,128.32,128.88,128.3,128.8,135602.0,124.0218,124.563,124.0024,124.4857,135602.0
2021-03-25 14:40:00,128.79,129.09,128.78,129.01,75747.0,124.476,124.766,124.4664,124.6887,75747.0
2021-03-25 14:50:00,129.03,129.45,128.94,129.4,136142.0,124.708,125.1139,124.621,125.0656,136142.0
2021-03-25 15:00:00,129.41,129.7,129.39,129.45,209430.0,125.0753,125.3555,125.0559,125.1139,209430.0
2021-03-25 15:10:00,129.44,129.69,129.41,129.53,190604.0,125.1042,125.3459,125.0753,125.1912,190604.0
2021-03-25 15:20:00,129.51,129.61,129.34,129.51,157332.0,125.1719,125.2686,125.0076,125.1719,157332.0
2021-03-25 15:30:00,129.5,129.66,129.34,129.55,191793.0,125.1622,125.3169,125.0076,125.2106,191793.0
2021-03-25 15:40:00,129.57,129.75,129.51,129.69,230967.0,125.2299,125.4039,125.1719,125.3459,230967.0
2021-03-25 15:50:00,129.68,129.85,129.35,129.37,969092.0,125.3362,125.5005,125.0173,125.0366,969092.0
2021-03-26 09:30:00,129.3,129.98,129.26,129.97,245818.0,124.9689,125.6262,124.9303,125.6165,245818.0
2021-03-26 09:40:00,130.0,130.1,129.68,130.04,271877.0,125.6455,125.7421,125.3362,125.6841,271877.0
2021-03-26 09:50:00,130.01,130.19,129.95,130.06,174735.0,125.6552,125.8291,125.5972,125.7035,174735.0
2021-03-26 10:00:00,130.05,130.46,129.88,130.41,170496.0,125.6938,126.0901,125.5295,126.0418,170496.0
2021-03-26 10:10:00,130.4,130.43,130.14,130.15,104380.0,126.0321,126.0611,125.7808,125.7905,104380.0
2021-03-26 10:20:00,130.18,130.45,130.03,130.45,131841.0,125.8195,126.0804,125.6745,126.0804,131841.0
2021-03-26 10:30:00,130.47,130.67,130.45,130.62,172438.0,126.0997,126.293,126.0804,126.2447,172438.0
2021-03-26 10:40:00,130.63,130.81,130.54,130.56,83355.0,126.2544,126.4284,126.1674,126.1867,83355.0
2021-03-26 10:50:00,130.56,130.62,130.32,130.38,151773.0,126.1867,126.2447,125.9548,126.0128,151773.0
2021-03-26 11:00:00,130.38,130.47,130.22,130.4,90825.0,126.0128,126.0997,125.8581,126.0321,90825.0
2021-03-26 11:10:00,130.41,130.43,130.02,130.19,88389.0,126.0418,126.0611,125.6648,125.8291,88389.0
2021-03-26 11:20:00,130.18,130.24,129.79,129.98,322408.0,125.8195,125.8775,125.4425,125.6262,322408.0
2021-03-26 11:30:00,129.97,130.43,129.88,130.41,62771.0,125.6165,126.0611,125.5295,126.0418,62771.0
2021-03-26 11:40:00,130.44,130.7,130.37,130.6,131279.0,126.0708,126.322,126.0031,126.2254,131279.0
2021-03-26 11:50:00,130.6,130.85,130.6,130.85,127102.0,126.2254,126.467,126.2254,126.467,127102.0
2021-03-26 12:00:00,130.85,130.93,130.59,130.7,91627.0,126.467,126.5443,126.2157,126.322,91627.0
2021-03-26 12:10:00,130.71,130.9,130.63,130.76,98733.0,126.3317,126.5153,126.2544,126.38,98733.0
2021-03-26 12:20:00,130.76,130.88,130.64,130.82,76692.0,126.38,126.496,126.2641,126.438,76692.0
2021-03-26 12:30:00,130.83,131.13,130.74,131.11,141260.0,126.4477,126.7376,126.3607,126.7183,141260.0
2021-03-26 12:40:00,131.12,131.29,130.96,131.29,68702.0,126.728,126.8923,126.5733,126.8923,68702.0
2021-03-26 12:50:00,131.29,131.29,131.01,131.04,69685.0,126.8923,126.8923,126.6217,126.6507,69685.0
2021-03-26 13:00:00,131.05,131.22,131.05,131.16,55003.0,126.6603,126.8246,126.6603,126.7666,55003.0
2021-03-26 13:10:00,131.15,131.33,131.15,131.3,48729.0,126.757,126.9309,126.757,126.9019,48729.0
2021-03-26 13:20:00,131.3,131.44,131.21,131.41,49045.0,126.9019,127.0373,126.815,127.0083,49045.0
2021-03-26 13:30:00,131.44,131.46,131.13,131.15,132130.0,127.0373,127.0566,126.7376,126.757,132130.0
2021-03-26 13:40:00,131.17,131.19,130.7,130.73,84914.0,126.7763,126.7956,126.322,126.351,84914.0
2021-03-26 13:50:00,130.69,130.92,130.67,130.89,98270.0,126.3124,126.5347,126.293,126.5057,98270.0
2021-03-26 14:00:00,130.89,131.06,130.47,130.5,129463.0,126.5057,126.67,126.0997,126.1287,129463.0
2021-03-26 14:10:00,130.51,130.53,130.14,130.25,139879.0,126.1384,126.1577,125.7808,125.8871,139879.0
2021-03-26 14:20:00,130.24,130.58,130.18,130.57,201138.0,125.8775,126.2061,125.8195,126.1964,201138.0
2021-03-26 14:30:00,130.58,130.7,130.34,130.63,214240.0,126.2061,126.322,125.9741,126.2544,214240.0
2021-03-26 14:40:00,130.61,130.67,130.12,130.14,157213.0,126.2351,126.293,125.7615,125.7808,157213.0
2021-03-26 14:50:00,130.14,130.88,130.09,130.84,183361.0,125.7808,126.496,125.7325,126.4574,183361.0
2021-03-26 15:00:00,130.84,131.02,130.83,130.94,114251.0,126.4574,126.6313,126.4477,126.554,114251.0
2021-03-26 15:10:00,130.95,131.3,130.93,131.3,182422.0,126.5637,126.9019,126.5443,126.9019,182422.0
2021-03-26 15:20:00,131.28,131.41,131.14,131.4,133952.0,126.8826,127.0083,126.7473,126.9986,133952.0
2021-03-26 15:30:00,131.4,131.63,131.4,131.61,211717.0,126.9986,127.2209,126.9986,127.2016,211717.0
2021-03-26 15:40:00,131.61,131.71,131.5,131.68,180770.0,127.2016,127.2982,127.0952,127.2692,180770.0
2021-03-26 15:50:00,131.7,132.81,131.57,132.64,927185.0,127.2885,128.3614,127.1629,128.1971,927185.0
2021-03-29 09:30:00,132.27,132.64,131.98,132.62,517564.0,127.8395,128.1971,127.5592,128.1777,517564.0
2021-03-29 09:40:00,132.62,132.62,131.95,132.13,405588.0,128.1777,128.1777,127.5302,127.7041,405588.0
2021-03-29 09:50:00,132.13,132.13,131.43,131.48,378355.0,127.7041,127.7041,127.0276,127.0759,378355.0
2021-03-29 10:00:00,131.45,131.47,130.98,131.07,421915.0,127.0469,127.0663,126.5927,126.6796,421915.0
2021-03-29 10:10:00,131.09,131.55,131.0,131.51,233355.0,126.699,127.1436,126.612,127.1049,233355.0
2021-03-29 10:20:00,131.51,131.63,131.17,131.18,433833.0,127.1049,127.2209,126.7763,126.786,433833.0
2021-03-29 10:30:00,131.16,131.84,131.13,131.73,201293.0,126.7666,127.4239,126.7376,127.3175,201293.0
2021-03-29 10:40:00,131.74,131.85,131.56,131.6,150359.0,127.3272,127.4335,127.1532,127.1919,150359.0
2021-03-29 10:50:00,131.58,131.73,131.44,131.52,193015.0,127.1726,127.3175,127.0373,127.1146,193015.0
2021-03-29 11:00:00,131.5,131.51,131.27,131.47,138011.0,127.0952,127.1049,126.8729,127.0663,138011.0
2021-03-29 11:10:00,131.48,131.6,131.18,131.25,154719.0,127.0759,127.1919,126.786,126.8536,154719.0
2021-03-29 11:20:00,131.27,131.62,131.21,131.56,149597.0,126.8729,127.2112,126.815,127.1532,149597.0
2021-03-29 11:30:00,131.57,131.65,131.42,131.47,115479.0,127.1629,127.2402,127.0179,127.0663,115479.0
2021-03-29 11:40:00,131.48,131.56,131.35,131.45,92421.0,127.0759,127.1532,126.9503,127.0469,92421.0
2021-03-29 11:50:00,131.41,131.79,131.4,131.58,119223.0,127.0083,127.3755,126.9986,127.1726,119223.0
2021-03-29 12:00:00,131.56,131.66,131.29,131.38,76376.0,127.1532,127.2499,126.8923,126.9793,76376.0
2021-03-29 12:10:00,131.4,131.43,131.16,131.29,148695.0,126.9986,127.0276,126.7666,126.8923,148695.0
2021-03-29 12:20:00,131.29,131.52,131.23,131.48,76924.0,126.8923,127.1146,126.8343,127.0759,76924.0
2021-03-29 12:30:00,131.48,131.67,131.39,131.63,94898.0,127.0759,127.2596,126.9889,127.2209,94898.0
2021-03-29 12:40:00,131.63,131.97,131.62,131.87,106660.0,127.2209,127.5495,127.2112,127.4529,106660.0
2021-03-29 12:50:00,131.88,132.22,131.82,132.21,133084.0,127.4625,127.7911,127.4045,127.7815,133084.0
2021-03-29 13:00:00,132.24,132.49,132.2,132.34,229889.0,127.8105,128.0521,127.7718,127.9071,229889.0
2021-03-29 13:10:00,132.36,132.51,132.35,132.39,71731.0,127.9264,128.0714,127.9168,127.9554,71731.0
2021-03-29 13:20:00,132.39,132.45,132.15,132.18,81318.0,127.9554,128.0134,127.7235,127.7525,81318.0
2021-03-29 13:30:00,132.18,132.57,132.1,132.29,129512.0,127.7525,128.1294,127.6751,127.8588,129512.0
2021-03-29 13:40:00,132.3,132.5,132.2,132.36,80834.0,127.8684,128.0617,127.7718,127.9264,80834.0
2021-03-29 13:50:00,132.36,132.43,132.03,132.08,88715.0,127.9264,127.9941,127.6075,127.6558,88715.0
2021-03-29 14:00:00,132.08,132.11,131.87,131.93,90346.0,127.6558,127.6848,127.4529,127.5108,90346.0
2021-03-29 14:10:00,131.92,131.96,131.7,131.78,101029.0,127.5012,127.5398,127.2885,127.3659,101029.0
2021-03-29 14:20:00,131.78,131.89,131.68,131.74,77766.0,127.3659,127.4722,127.2692,127.3272,77766.0
2021-03-29 14:30:00,131.74,131.75,131.44,131.47,86685.0,127.3272,127.3369,127.0373,127.0663,86685.0
2021-03-29 14:40:00,131.48,131.77,131.38,131.62,114035.0,127.0759,127.3562,126.9793,127.2112,114035.0
2021-03-29 14:50:00,131.62,131.72,131.34,131.5,120359.0,127.2112,127.3079,126.9406,127.0952,120359.0
2021-03-29 15:00:00,131.52,131.82,131.52,131.71,132706.0,127.1146,127.4045,127.1146,127.2982,132706.0
2021-03-29 15:10:00,131.69,131.92,131.61,131.85,113554.0,127.2789,127.5012,127.2016,127.4335,113554.0
2021-03-29 15:20:00,131.86,132.08,131.75,132.03,85859.0,127.4432,127.6558,127.3369,127.6075,85859.0
2021-03-29 15:30:00,132.03,132.17,131.94,132.15,211699.0,127.6075,127.7428,127.5205,127.7235,211699.0
2021-03-29 15:40:00,132.15,132.17,131.82,131.95,286099.0,127.7235,127.7428,127.4045,127.5302,286099.0
2021-03-29 15:50:00,131.94,132.1,131.76,131.99,689508.0,127.5205,127.6751,127.3465,127.5688,689508.0
2021-03-30 09:30:00,131.05,131.19,130.47,130.66,488505.0,126.6603,126.7956,126.0997,126.2834,488505.0
2021-03-30 09:40:00,130.61,130.74,130.26,130.52,195891.0,126.2351,126.3607,125.8968,126.1481,195891.0
2021-03-30 09:50:00,130.54,130.74,130.33,130.63,208988.0,126.1674,126.3607,125.9644,126.2544,208988.0
2021-03-30 10:00:00,130.63,130.7,130.32,130.51,215573.0,126.2544,126.322,125.9548,126.1384,215573.0
2021-03-30 10:10:00,130.5,130.68,130.11,130.12,240929.0,126.1287,126.3027,125.7518,125.7615,240929.0
2021-03-30 10:20:00,130.11,130.35,129.94,130.34,178163.0,125.7518,125.9838,125.5875,125.9741,178163.0
2021-03-30 10:30:00,130.35,130.51,130.26,130.35,163531.0,125.9838,126.1384,125.8968,125.9838,163531.0
2021-03-30 10:40:00,130.35,130.77,130.32,130.74,161199.0,125.9838,126.3897,125.9548,126.3607,161199.0
2021-03-30 10:50:00,130.74,130.79,130.49,130.63,127392.0,126.3607,126.409,126.1191,126.2544,127392.0
2021-03-30 11:00:00,130.63,130.74,130.46,130.71,101577.0,126.2544,126.3607,126.0901,126.3317,101577.0
2021-03-30 11:10:00,130.72,130.8,130.61,130.73,223176.0,126.3414,126.4187,126.2351,126.351,223176.0
2021-03-30 11:20:00,130.73,130.77,130.56,130.7,91756.0,126.351,126.3897,126.1867,126.322,91756.0
2021-03-30 11:30:00,130.7,130.97,130.64,130.95,150470.0,126.322,126.583,126.2641,126.5637,150470.0
2021-03-30 11:40:00,130.95,131.0,130.64,130.7,144439.0,126.5637,126.612,126.2641,126.322,144439.0
2021-03-30 11:50:00,130.71,130.74,130.51,130.6,77318.0,126.3317,126.3607,126.1384,126.2254,77318.0
2021-03-30 12:00:00,130.58,130.67,130.48,130.56,106125.0,126.2061,126.293,126.1094,126.1867,106125.0
2021-03-30 12:10:00,130.59,130.6,130.34,130.36,62325.0,126.2157,126.2254,125.9741,125.9934,62325.0
2021-03-30 12:20:00,130.36,130.56,130.27,130.53,118112.0,125.9934,126.1867,125.9064,126.1577,118112.0
2021-03-30 12:30:00,130.53,130.64,130.41,130.57,75899.0,126.1577,126.2641,126.0418,126.1964,75899.0
2021-03-30 12:40:00,130.59,130.6,130.4,130.52,43914.0,126.2157,126.2254,126.0321,126.1481,43914.0
2021-03-30 12:50:00,130.51,130.64,130.37,130.5,50631.0,126.1384,126.2641,126.0031,126.1287,50631.0
2021-03-30 13:00:00,130.48,130.48,130.29,130.39,54472.0,126.1094,126.1094,125.9258,126.0224,54472.0
2021-03-30 13:10:00,130.38,130.66,130.38,130.59,66994.0,126.0128,126.2834,126.0128,126.2157,66994.0
2021-03-30 13:20:00,130.6,130.85,130.6,130.8,53860.0,126.2254,126.467,126.2254,126.4187,53860.0
2021-03-30 13:30:00,130.81,130.85,130.7,130.83,85633.0,126.4284,126.467,126.322,126.4477,85633.0
2021-03-30 13:40:00,130.82,130.82,130.69,130.74,53771.0,126.438,126.438,126.3124,126.3607,53771.0
2021-03-30 13:50:00,130.75,130.84,130.61,130.63,51972.0,126.3704,126.4574,126.2351,126.2544,51972.0
2021-03-30 14:00:00,130.62,130.66,130.49,130.62,88873.0,126.2447,126.2834,126.1191,126.2447,88873.0
2021-03-30 14:10:00,130.61,130.74,130.51,130.62,50616.0,126.2351,126.3607,126.1384,126.2447,50616.0
2021-03-30 14:20:00,130.65,130.68,130.44,130.57,109439.0,126.2737,126.3027,126.0708,126.1964,109439.0
2021-03-30 14:30:00,130.57,130.79,130.54,130.7,130393.0,126.1964,126.409,126.1674,126.322,130393.0
2021-03-30 14:40:00,130.72,130.8,130.59,130.7,97915.0,126.3414,126.4187,126.2157,126.322,97915.0
2021-03-30 14:50:00,130.7,130.91,130.63,130.89,180476.0,126.322,126.525,126.2544,126.5057,180476.0
2021-03-30 15:00:00,130.88,130.99,130.79,130.92,88507.0,126.496,126.6023,126.409,126.5347,88507.0
2021-03-30 15:10:00,130.92,130.97,130.84,130.9,67576.0,126.5347,126.583,126.4574,126.5153,67576.0
2021-03-30 15:20:00,130.91,131.01,130.85,130.92,106678.0,126.525,126.6217,126.467,126.5347,106678.0
2021-03-30 15:30:00,130.93,131.11,130.88,130.9,169452.0,126.5443,126.7183,126.496,126.5153,169452.0
2021-03-30 15:40:00,130.91,130.99,130.79,130.8,203570.0,126.525,126.6023,126.409,126.4187,203570.0
2021-03-30 15:50:00,130.8,130.86,130.32,130.74,778171.0,126.4187,126.4767,125.9548,126.3607,778171.0
2021-03-31 09:30:00,131.7,132.03,131.62,131.97,467236.0,127.2885,127.6075,127.2112,127.5495,467236.0
2021-03-31 09:40:00,131.97,132.29,131.97,132.28,265443.0,127.5495,127.8588,127.5495,127.8491,265443.0
2021-03-31 09:50:00,132.28,132.6,132.28,132.59,284464.0,127.8491,128.1584,127.8491,128.1487,284464.0
2021-03-31 10:00:00,132.62,132.81,132.61,132.78,198628.0,128.1777,128.3614,128.1681,128.3324,198628.0
2021-03-31 10:10:00,132.76,132.79,132.53,132.69,126709.0,128.313,128.342,128.0907,128.2454,126709.0
2021-03-31 10:20:00,132.69,132.84,132.56,132.57,129360.0,128.2454,128.3904,128.1197,128.1294,129360.0
2021-03-31 10:30:00,132.58,132.84,132.57,132.75,170935.0,128.1391,128.3904,128.1294,128.3034,170935.0
2021-03-31 10:40:00,132.76,133.05,132.76,132.92,120492.0,128.313,128.5933,128.313,128.4677,120492.0
2021-03-31 10:50:00,132.92,133.06,132.87,132.87,120126.0,128.4677,128.603,128.4194,128.4194,120126.0
2021-03-31 11:00:00,132.86,133.06,132.84,132.84,107877.0,128.4097,128.603,128.3904,128.3904,107877.0
2021-03-31 11:10:00,132.84,132.95,132.82,132.85,113217.0,128.3904,128.4967,128.371,128.4,113217.0
2021-03-31 11:20:00,132.85,132.93,132.77,132.84,89837.0,128.4,128.4773,128.3227,128.3904,89837.0
2021-03-31 11:30:00,132.83,132.99,132.81,132.92,96834.0,128.3807,128.5353,128.3614,128.4677,96834.0
2021-03-31 11:40:00,132.91,132.94,132.73,132.84,103739.0,128.458,128.487,128.284,128.3904,103739.0
2021-03-31 11:50:00,132.84,133.06,132.84,133.06,85790.0,128.3904,128.603,128.3904,128.603,85790.0
2021-03-31 12:00:00,133.06,133.21,133.04,133.13,69552.0,128.603,128.748,128.5837,128.6706,69552.0
2021-03-31 12:10:00,133.11,133.23,133.07,133.21,76005.0,128.6513,128.7673,128.6127,128.748,76005.0
2021-03-31 12:20:00,133.21,133.34,133.18,133.26,60152.0,128.748,128.8736,128.719,128.7963,60152.0
2021-03-31 12:30:00,133.27,133.36,133.26,133.3,42167.0,128.806,128.8929,128.7963,128.835,42167.0
2021-03-31 12:40:00,133.31,133.35,133.19,133.23,66000.0,128.8446,128.8833,128.7286,128.7673,66000.0
2021-03-31 12:50:00,133.24,133.24,133.08,133.13,49627.0,128.777,128.777,128.6223,128.6706,49627.0
2021-03-31 13:00:00,133.13,133.28,133.11,133.26,84514.0,128.6706,128.8156,128.6513,128.7963,84514.0
2021-03-31 13:10:00,133.26,133.39,133.25,133.34,61006.0,128.7963,128.9219,128.7866,128.8736,61006.0
2021-03-31 13:20:00,133.34,133.43,133.26,133.4,49829.0,128.8736,128.9606,128.7963,128.9316,49829.0
2021-03-31 13:30:00,133.41,133.44,133.28,133.3,61640.0,128.9413,128.9703,128.8156,128.835,61640.0
2021-03-31 13:40:00,133.28,133.3,133.13,133.18,75634.0,128.8156,128.835,128.6706,128.719,75634.0
2021-03-31 13:50:00,133.18,133.34,133.18,133.2,49313.0,128.719,128.8736,128.719,128.7383,49313.0
2021-03-31 14:00:00,133.22,133.24,133.01,133.03,140689.0,128.7576,128.777,128.5547,128.574,140689.0
2021-03-31 14:10:00,133.03,133.06,132.91,132.97,84459.0,128.574,128.603,128.458,128.516,84459.0
2021-03-31 14:20:00,132.94,133.07,132.92,133.05,85051.0,128.487,128.6127,128.4677,128.5933,85051.0
2021-03-31 14:30:00,133.06,133.13,133.03,133.03,99893.0,128.603,128.6706,128.574,128.574,99893.0
2021-03-31 14:40:00,133.02,133.02,132.79,132.9,436246.0,128.5643,128.5643,128.342,128.4484,436246.0
2021-03-31 14:50:00,132.89,133.16,132.86,133.04,123544.0,128.4387,128.6996,128.4097,128.5837,123544.0
2021-03-31 15:00:00,133.03,133.58,133.02,133.51,232551.0,128.574,129.1056,128.5643,129.0379,232551.0
2021-03-31 15:10:00,133.52,133.62,133.38,133.43,115189.0,129.0476,129.1442,128.9123,128.9606,115189.0
2021-03-31 15:20:00,133.41,133.47,133.26,133.3,93194.0,128.9413,128.9993,128.7963,128.835,93194.0
2021-03-31 15:30:00,133.3,133.44,133.16,133.19,159836.0,128.835,128.9703,128.6996,128.7286,159836.0
2021-03-31 15:40:00,133.2,133.27,132.99,133.11,254887.0,128.7383,128.806,128.5353,128.6513,254887.0
2021-03-31 15:50:00,133.11,133.36,132.65,132.8,1528474.0,128.6513,128.8929,128.2067,128.3517,1528474.0
2021-04-01 09:30:00,134.31,134.8,134.13,134.8,815344.0,129.8111,130.2847,129.6372,130.2847,815344.0
2021-04-01 09:40:00,134.8,134.95,134.76,134.79,286306.0,130.2847,130.4297,130.246,130.275,286306.0
2021-04-01 09:50:00,134.78,135.04,134.78,135.04,152608.0,130.2654,130.5167,130.2654,130.5167,152608.0
2021-04-01 10:00:00,135.07,135.12,134.69,135.06,293891.0,130.5457,130.594,130.1784,130.536,293891.0
2021-04-01 10:10:00,135.05,135.23,135.02,135.2,144264.0,130.5263,130.7003,130.4973,130.6713,144264.0
2021-04-01 10:20:00,135.21,135.3,135.1,135.19,119824.0,130.681,130.768,130.5747,130.6616,119824.0
2021-04-01 10:30:00,135.22,135.29,135.05,135.08,101528.0,130.6906,130.7583,130.5263,130.5553,101528.0
2021-04-01 10:40:00,135.07,135.38,135.06,135.25,96511.0,130.5457,130.8453,130.536,130.7196,96511.0
2021-04-01 10:50:00,135.24,135.31,135.1,135.3,125383.0,130.71,130.7776,130.5747,130.768,125383.0
2021-04-01 11:00:00,135.3,135.42,135.05,135.16,365058.0,130.768,130.8839,130.5263,130.6326,365058.0
2021-04-01 11:10:00,135.16,135.18,134.99,135.02,106270.0,130.6326,130.652,130.4683,130.4973,106270.0
2021-04-01 11:20:00,135.02,135.21,134.97,135.08,119859.0,130.4973,130.681,130.449,130.5553,119859.0
2021-04-01 11:30:00,135.1,135.14,134.87,134.9,92128.0,130.5747,130.6133,130.3524,130.3814,92128.0
2021-04-01 11:40:00,134.89,134.98,134.74,134.92,120031.0,130.3717,130.4587,130.2267,130.4007,120031.0
2021-04-01 11:50:00,134.93,134.95,134.81,134.82,74080.0,130.4104,130.4297,130.2944,130.304,74080.0
2021-04-01 12:00:00,134.81,135.03,134.79,134.98,81651.0,130.2944,130.507,130.275,130.4587,81651.0
2021-04-01 12:10:00,134.98,134.98,134.81,134.93,109022.0,130.4587,130.4587,130.2944,130.4104,109022.0
2021-04-01 12:20:00,134.92,134.96,134.84,134.95,49876.0,130.4007,130.4393,130.3234,130.4297,49876.0
2021-04-01 12:30:00,134.96,135.0,134.84,134.91,107522.0,130.4393,130.478,130.3234,130.391,107522.0
2021-04-01 12:40:00,134.9,135.06,134.85,134.89,71349.0,130.3814,130.536,130.333,130.3717,71349.0
2021-04-01 12:50:00,134.88,135.04,134.81,135.04,68721.0,130.362,130.5167,130.2944,130.5167,68721.0
2021-04-01 13:00:00,135.05,135.09,134.92,134.94,164056.0,130.5263,130.565,130.4007,130.42,164056.0
2021-04-01 13:10:00,134.93,134.98,134.79,134.82,45824.0,130.4104,130.4587,130.275,130.304,45824.0
2021-04-01 13:20:00,134.82,134.92,134.74,134.74,82871.0,130.304,130.4007,130.2267,130.2267,82871.0
2021-04-01 13:30:00,134.74,134.96,134.74,134.95,73343.0,130.2267,130.4393,130.2267,130.4297,73343.0
2021-04-01 13:40:00,134.95,135.02,134.88,134.91,88817.0,130.4297,130.4973,130.362,130.391,88817.0
2021-04-01 13:50:00,134.94,135.01,134.93,134.97,32647.0,130.42,130.4877,130.4104,130.449,32647.0
2021-04-01 14:00:00,134.98,135.03,134.93,134.93,68351.0,130.4587,130.507,130.4104,130.4104,68351.0
2021-04-01 14:10:00,134.93,135.08,134.92,135.07,55818.0,130.4104,130.5553,130.4007,130.5457,55818.0
2021-04-01 14:20:00,135.08,135.17,135.06,135.13,59053.0,130.5553,130.6423,130.536,130.6037,59053.0
2021-04-01 14:30:00,135.13,135.17,135.1,135.11,67197.0,130.6037,130.6423,130.5747,130.5843,67197.0
2021-04-01 14:40:00,135.11,135.18,135.07,135.18,59445.0,130.5843,130.652,130.5457,130.652,59445.0
2021-04-01 14:50:00,135.18,135.23,135.16,135.16,49118.0,130.652,130.7003,130.6326,130.6326,49118.0
2021-04-01 15:00:00,135.13,135.19,134.97,135.11,134262.0,130.6037,130.6616,130.449,130.5843,134262.0
2021-04-01 15:10:00,135.12,135.14,135.01,135.03,115414.0,130.594,130.6133,130.4877,130.507,115414.0
2021-04-01 15:20:00,135.03,135.05,134.92,135.0,121769.0,130.507,130.5263,130.4007,130.478,121769.0
2021-04-01 15:30:00,135.0,135.13,134.98,135.07,127754.0,130.478,130.6037,130.4587,130.5457,127754.0
2021-04-01 15:40:00,135.07,135.26,135.04,135.21,185424.0,130.5457,130.7293,130.5167,130.681,185424.0
2021-04-01 15:50:00,135.21,135.49,135.15,135.47,545406.0,130.681,130.9516,130.623,130.9323,545406.0
2021-04-05 09:30:00,136.27,136.59,136.09,136.58,254104.0,131.7055,132.0147,131.5315,132.0051,254104.0
2021-04-05 09:40:00,136.58,136.91,136.46,136.89,202356.0,132.0051,132.324,131.8891,132.3047,202356.0
2021-04-05 09:50:00,136.9,137.04,136.82,137.04,210895.0,132.3144,132.4497,132.237,132.4497,210895.0
2021-04-05 10:00:00,137.05,137.26,136.83,137.24,183107.0,132.4593,132.6623,132.2467,132.643,183107.0
2021-04-05 10:10:00,137.26,137.43,137.23,137.35,151057.0,132.6623,132.8266,132.6333,132.7493,151057.0
2021-04-05 10:20:00,137.37,137.54,137.35,137.49,124629.0,132.7686,132.9329,132.7493,132.8846,124629.0
2021-04-05 10:30:00,137.5,137.67,137.44,137.66,147651.0,132.8943,133.0586,132.8363,133.0489,147651.0
2021-04-05 10:40:00,137.66,137.83,137.63,137.73,115975.0,133.0489,133.2132,133.0199,133.1166,115975.0
2021-04-05 10:50:00,137.75,137.77,137.5,137.52,146449.0,133.1359,133.1552,132.8943,132.9136,146449.0
2021-04-05 11:00:00,137.53,137.54,137.37,137.47,72161.0,132.9233,132.9329,132.7686,132.8653,72161.0
2021-04-05 11:10:00,137.48,137.61,137.46,137.53,91639.0,132.8749,133.0006,132.8556,132.9233,91639.0
2021-04-05 11:20:00,137.54,137.6,137.43,137.58,78547.0,132.9329,132.9909,132.8266,132.9716,78547.0
2021-04-05 11:30:00,137.57,137.94,137.54,137.9,203690.0,132.9619,133.3195,132.9329,133.2809,203690.0
2021-04-05 11:40:00,137.9,137.95,137.81,137.83,74664.0,133.2809,133.3292,133.1939,133.2132,74664.0
2021-04-05 11:50:00,137.83,137.94,137.77,137.84,152489.0,133.2132,133.3195,133.1552,133.2229,152489.0
2021-04-05 12:00:00,137.85,137.99,137.85,137.96,52870.0,133.2325,133.3679,133.2325,133.3389,52870.0
2021-04-05 12:10:00,137.96,138.07,137.95,138.05,72159.0,133.3389,133.4452,133.3292,133.4258,72159.0
2021-04-05 12:20:00,138.04,138.2,138.04,138.18,79324.0,133.4162,133.5708,133.4162,133.5515,79324.0
2021-04-05 12:30:00,138.2,138.27,138.17,138.2,103736.0,133.5708,133.6385,133.5418,133.5708,103736.0
2021-04-05 12:40:00,138.2,138.29,138.2,138.27,88094.0,133.5708,133.6578,133.5708,133.6385,88094.0
2021-04-05 12:50:00,138.26,138.29,138.14,138.19,78011.0,133.6288,133.6578,133.5128,133.5612,78011.0
2021-04-05 13:00:00,138.2,138.29,138.19,138.27,67854.0,133.5708,133.6578,133.5612,133.6385,67854.0
2021-04-05 13:10:00,138.26,138.36,138.21,138.36,80859.0,133.6288,133.7255,133.5805,133.7255,80859.0
2021-04-05 13:20:00,138.36,138.36,138.23,138.25,72257.0,133.7255,133.7255,133.5998,133.6191,72257.0
2021-04-05 13:30:00,138.26,138.31,138.18,138.18,67482.0,133.6288,133.6771,133.5515,133.5515,67482.0
2021-04-05 13:40:00,138.16,138.26,138.12,138.24,82943.0,133.5322,133.6288,133.4935,133.6095,82943.0
2021-04-05 13:50:00,138.24,138.42,138.22,138.39,49701.0,133.6095,133.7835,133.5902,133.7545,49701.0
2021-04-05 14:00:00,138.39,138.47,138.37,138.44,75112.0,133.7545,133.8318,133.7351,133.8028,75112.0
2021-04-05 14:10:00,138.44,138.46,138.37,138.39,53551.0,133.8028,133.8221,133.7351,133.7545,53551.0
2021-04-05 14:20:00,138.39,138.4,138.3,138.32,67371.0,133.7545,133.7641,133.6675,133.6868,67371.0
2021-04-05 14:30:00,138.33,138.43,138.33,138.43,55741.0,133.6965,133.7931,133.6965,133.7931,55741.0
2021-04-05 14:40:00,138.46,138.52,138.29,138.32,119550.0,133.8221,133.8801,133.6578,133.6868,119550.0
2021-04-05 14:50:00,138.33,138.37,138.23,138.29,115585.0,133.6965,133.7351,133.5998,133.6578,115585.0
2021-04-05 15:00:00,138.29,138.31,138.03,138.08,156634.0,133.6578,133.6771,133.4065,133.4548,156634.0
2021-04-05 15:10:00,138.08,138.22,138.04,138.22,110579.0,133.4548,133.5902,133.4162,133.5902,110579.0
2021-04-05 15:20:00,138.22,138.27,137.98,138.01,126828.0,133.5902,133.6385,133.3582,133.3872,126828.0
2021-04-05 15:30:00,138.02,138.08,137.83,138.06,212140.0,133.3969,133.4548,133.2132,133.4355,212140.0
2021-04-05 15:40:00,138.06,138.31,137.91,138.1,251517.0,133.4355,133.6771,133.2905,133.4742,251517.0
2021-04-05 15:50:00,138.11,138.35,137.93,138.19,977473.0,133.4838,133.7158,133.3099,133.5612,977473.0
2021-04-06 09:30:00,137.83,138.06,137.23,137.62,336922.0,133.2132,133.4355,132.6333,133.0102,336922.0
2021-04-06 09:40:00,137.62,137.81,137.48,137.71,231393.0,133.0102,133.1939,132.8749,133.0972,231393.0
2021-04-06 09:50:00,137.7,137.97,137.6,137.95,201680.0,133.0876,133.3485,132.9909,133.3292,201680.0
2021-04-06 10:00:00,137.96,138.19,137.89,137.89,228223.0,133.3389,133.5612,133.2712,133.2712,228223.0
2021-04-06 10:10:00,137.88,137.88,137.65,137.76,93657.0,133.2615,133.2615,133.0392,133.1456,93657.0
2021-04-06 10:20:00,137.77,138.0,137.7,137.82,119699.0,133.1552,133.3775,133.0876,133.2035,119699.0
2021-04-06 10:30:00,137.83,137.87,137.6,137.74,113172.0,133.2132,133.2519,132.9909,133.1262,113172.0
2021-04-06 10:40:00,137.75,137.9,137.74,137.87,91468.0,133.1359,133.2809,133.1262,133.2519,91468.0
2021-04-06 10:50:00,137.87,138.15,137.86,138.08,158618.0,133.2519,133.5225,133.2422,133.4548,158618.0
2021-04-06 11:00:00,138.07,138.19,137.98,138.14,84072.0,133.4452,133.5612,133.3582,133.5128,84072.0
2021-04-06 11:10:00,138.13,138.51,138.12,138.38,158161.0,133.5032,133.8704,133.4935,133.7448,158161.0
2021-04-06 11:20:00,138.38,138.43,138.26,138.33,94988.0,133.7448,133.7931,133.6288,133.6965,94988.0
2021-04-06 11:30:00,138.33,138.4,138.26,138.34,47564.0,133.6965,133.7641,133.6288,133.7061,47564.0
2021-04-06 11:40:00,138.34,138.44,138.29,138.33,46613.0,133.7061,133.8028,133.6578,133.6965,46613.0
2021-04-06 11:50:00,138.32,138.49,138.28,138.47,62650.0,133.6868,133.8511,133.6481,133.8318,62650.0
2021-04-06 12:00:00,138.47,138.48,138.27,138.32,43976.0,133.8318,133.8414,133.6385,133.6868,43976.0
2021-04-06 12:10:00,138.34,138.36,138.22,138.28,60865.0,133.7061,133.7255,133.5902,133.6481,60865.0
2021-04-06 12:20:00,138.3,138.35,138.18,138.19,46304.0,133.6675,133.7158,133.5515,133.5612,46304.0
2021-04-06 12:30:00,138.19,138.26,138.13,138.13,60255.0,133.5612,133.6288,133.5032,133.5032,60255.0
2021-04-06 12:40:00,138.14,138.27,138.12,138.18,104174.0,133.5128,133.6385,133.4935,133.5515,104174.0
2021-04-06 12:50:00,138.18,138.2,138.05,138.06,90907.0,133.5515,133.5708,133.4258,133.4355,90907.0
2021-04-06 13:00:00,138.05,138.08,137.62,137.62,104237.0,133.4258,133.4548,133.0102,133.0102,104237.0
2021-04-06 13:10:00,137.63,137.76,137.57,137.63,96428.0,133.0199,133.1456,132.9619,133.0199,96428.0
2021-04-06 13:20:00,137.63,137.65,137.34,137.44,107065.0,133.0199,133.0392,132.7396,132.8363,107065.0
2021-04-06 13:30:00,137.43,137.68,137.35,137.68,73878.0,132.8266,133.0682,132.7493,133.0682,73878.0
2021-04-06 13:40:00,137.67,137.76,137.63,137.7,58136.0,133.0586,133.1456,133.0199,133.0876,58136.0
2021-04-06 13:50:00,137.71,137.81,137.66,137.8,93382.0,133.0972,133.1939,133.0489,133.1842,93382.0
2021-04-06 14:00:00,137.81,137.91,137.75,137.86,77929.0,133.1939,133.2905,133.1359,133.2422,77929.0
2021-04-06 14:10:00,137.87,137.99,137.85,137.95,85239.0,133.2519,133.3679,133.2325,133.3292,85239.0
2021-04-06 14:20:00,137.94,138.06,137.92,138.02,48699.0,133.3195,133.4355,133.3002,133.3969,48699.0
2021-04-06 14:30:00,138.02,138.06,137.76,137.9,104701.0,133.3969,133.4355,133.1456,133.2809,104701.0
2021-04-06 14:40:00,137.9,138.07,137.89,138.03,75896.0,133.2809,133.4452,133.2712,133.4065,75896.0
2021-04-06 14:50:00,138.02,138.09,137.87,138.04,83140.0,133.3969,133.4645,133.2519,133.4162,83140.0
2021-04-06 15:00:00,138.03,138.07,137.71,137.73,111584.0,133.4065,133.4452,133.0972,133.1166,111584.0
2021-04-06 15:10:00,137.74,137.92,137.73,137.92,90648.0,133.1262,133.3002,133.1166,133.3002,90648.0
2021-04-06 15:20:00,137.93,138.03,137.87,137.93,129920.0,133.3099,133.4065,133.2519,133.3099,129920.0
2021-04-06 15:30:00,137.96,137.99,137.74,137.75,123639.0,133.3389,133.3679,133.1262,133.1359,123639.0
2021-04-06 15:40:00,137.74,137.81,137.66,137.71,153009.0,133.1262,133.1939,133.0489,133.0972,153009.0
2021-04-06 15:50:00,137.7,137.72,137.45,137.68,645300.0,133.0876,133.1069,132.8459,133.0682,645300.0
2021-04-07 09:30:00,137.58,137.65,137.08,137.4,272588.0,132.9716,133.0392,132.4883,132.7976,272588.0
2021-04-07 09:40:00,137.38,137.98,137.3,137.94,258307.0,132.7783,133.3582,132.701,133.3195,258307.0
2021-04-07 09:50:00,137.95,138.08,137.87,137.96,221626.0,133.3292,133.4548,133.2519,133.3389,221626.0
2021-04-07 10:00:00,137.98,138.31,137.87,138.19,141426.0,133.3582,133.6771,133.2519,133.5612,141426.0
2021-04-07 10:10:00,138.19,138.41,138.15,138.39,89134.0,133.5612,133.7738,133.5225,133.7545,89134.0
2021-04-07 10:20:00,138.38,138.48,138.31,138.46,175311.0,133.7448,133.8414,133.6771,133.8221,175311.0
2021-04-07 10:30:00,138.46,138.5,138.29,138.3,87369.0,133.8221,133.8608,133.6578,133.6675,87369.0
2021-04-07 10:40:00,138.3,138.46,138.24,138.41,62134.0,133.6675,133.8221,133.6095,133.7738,62134.0
2021-04-07 10:50:00,138.39,138.39,138.18,138.25,60131.0,133.7545,133.7545,133.5515,133.6191,60131.0
2021-04-07 11:00:00,138.26,138.53,138.26,138.44,88711.0,133.6288,133.8898,133.6288,133.8028,88711.0
2021-04-07 11:10:00,138.44,138.52,138.42,138.49,44952.0,133.8028,133.8801,133.7835,133.8511,44952.0
2021-04-07 11:20:00,138.49,138.53,138.18,138.21,89113.0,133.8511,133.8898,133.5515,133.5805,89113.0
2021-04-07 11:30:00,138.21,138.21,137.83,137.84,100094.0,133.5805,133.5805,133.2132,133.2229,100094.0
2021-04-07 11:40:00,137.82,138.1,137.79,138.01,103382.0,133.2035,133.4742,133.1746,133.3872,103382.0
2021-04-07 11:50:00,138.02,138.16,137.92,138.14,58730.0,133.3969,133.5322,133.3002,133.5128,58730.0
2021-04-07 12:00:00,138.15,138.26,138.13,138.22,82440.0,133.5225,133.6288,133.5032,133.5902,82440.0
2021-04-07 12:10:00,138.22,138.25,137.94,137.95,92819.0,133.5902,133.6191,133.3195,133.3292,92819.0
2021-04-07 12:20:00,137.96,138.14,137.91,137.92,106445.0,133.3389,133.5128,133.2905,133.3002,106445.0
2021-04-07 12:30:00,137.91,138.16,137.88,138.11,67586.0,133.2905,133.5322,133.2615,133.4838,67586.0
2021-04-07 12:40:00,138.11,138.11,138.01,138.06,40226.0,133.4838,133.4838,133.3872,133.4355,40226.0
2021-04-07 12:50:00,138.04,138.14,138.03,138.04,57823.0,133.4162,133.5128,133.4065,133.4162,57823.0
2021-04-07 13:00:00,138.04,138.16,137.94,138.02,63987.0,133.4162,133.5322,133.3195,133.3969,63987.0
2021-04-07 13:10:00,138.02,138.09,138.0,138.02,44690.0,133.3969,133.4645,133.3775,133.3969,44690.0
2021-04-07 13:20:00,138.0,138.03,137.87,137.94,37832.0,133.3775,133.4065,133.2519,133.3195,37832.0
2021-04-07 13:30:00,137.94,138.16,137.92,138.15,79141.0,133.3195,133.5322,133.3002,133.5225,79141.0
2021-04-07 13:40:00,138.16,138.18,138.12,138.12,41806.0,133.5322,133.5515,133.4935,133.4935,41806.0
2021-04-07 13:50:00,138.13,138.31,138.09,138.25,85035.0,133.5032,133.6771,133.4645,133.6191,85035.0
2021-04-07 14:00:00,138.25,138.49,138.23,138.44,103050.0,133.6191,133.8511,133.5998,133.8028,103050.0
2021-04-07 14:10:00,138.46,138.63,138.45,138.6,146599.0,133.8221,133.9864,133.8124,133.9574,146599.0
2021-04-07 14:20:00,138.59,138.61,138.43,138.55,65616.0,133.9478,133.9671,133.7931,133.9091,65616.0
2021-04-07 14:30:00,138.55,138.59,138.47,138.53,50062.0,133.9091,133.9478,133.8318,133.8898,50062.0
2021-04-07 14:40:00,138.53,138.61,138.52,138.57,32136.0,133.8898,133.9671,133.8801,133.9284,32136.0
2021-04-07 14:50:00,138.59,138.67,138.45,138.48,60379.0,133.9478,134.0251,133.8124,133.8414,60379.0
2021-04-07 15:00:00,138.48,138.6,138.43,138.46,85826.0,133.8414,133.9574,133.7931,133.8221,85826.0
2021-04-07 15:10:00,138.45,138.48,138.27,138.31,123639.0,133.8124,133.8414,133.6385,133.6771,123639.0
2021-04-07 15:20:00,138.31,138.41,138.12,138.23,88296.0,133.6771,133.7738,133.4935,133.5998,88296.0
2021-04-07 15:30:00,138.22,138.32,138.07,138.31,126001.0,133.5902,133.6868,133.4452,133.6771,126001.0
2021-04-07 15:40:00,138.3,138.44,138.25,138.44,167496.0,133.6675,133.8028,133.6191,133.8028,167496.0
2021-04-07 15:50:00,138.43,138.45,138.17,138.42,370655.0,133.7931,133.8124,133.5418,133.7835,370655.0
2021-04-08 09:30:00,139.73,140.12,139.48,139.97,331837.0,135.0496,135.4265,134.8079,135.2815,331837.0
2021-04-08 09:40:00,139.99,140.04,139.73,139.8,347566.0,135.3009,135.3492,135.0496,135.1172,347566.0
2021-04-08 09:50:00,139.8,140.21,139.77,140.16,241020.0,135.1172,135.5135,135.0882,135.4652,241020.0
2021-04-08 10:00:00,140.17,140.22,139.8,139.87,172302.0,135.4748,135.5232,135.1172,135.1849,172302.0
2021-04-08 10:10:00,139.86,139.95,139.68,139.75,181605.0,135.1752,135.2622,135.0012,135.0689,181605.0
2021-04-08 10:20:00,139.75,139.96,139.64,139.78,161788.0,135.0689,135.2719,134.9626,135.0979,161788.0
2021-04-08 10:30:00,139.77,139.97,139.77,139.91,132238.0,135.0882,135.2815,135.0882,135.2235,132238.0
2021-04-08 10:40:00,139.92,140.07,139.82,139.87,212822.0,135.2332,135.3782,135.1366,135.1849,212822.0
2021-04-08 10:50:00,139.88,139.89,139.64,139.84,128917.0,135.1945,135.2042,134.9626,135.1559,128917.0
2021-04-08 11:00:00,139.83,139.92,139.68,139.79,191980.0,135.1462,135.2332,135.0012,135.1076,191980.0
2021-04-08 11:10:00,139.78,139.89,139.67,139.8,122121.0,135.0979,135.2042,134.9916,135.1172,122121.0
2021-04-08 11:20:00,139.8,140.07,139.78,140.04,129678.0,135.1172,135.3782,135.0979,135.3492,129678.0
2021-04-08 11:30:00,140.05,140.16,139.95,140.02,186673.0,135.3589,135.4652,135.2622,135.3299,186673.0
2021-04-08 11:40:00,140.01,140.03,139.78,140.01,134130.0,135.3202,135.3395,135.0979,135.3202,134130.0
2021-04-08 11:50:00,140.01,140.05,139.92,139.94,83977.0,135.3202,135.3589,135.2332,135.2525,83977.0
2021-04-08 12:00:00,139.93,140.02,139.88,139.95,96239.0,135.2429,135.3299,135.1945,135.2622,96239.0
2021-04-08 12:10:00,139.95,140.12,139.87,140.1,98775.0,135.2622,135.4265,135.1849,135.4072,98775.0
2021-04-08 12:20:00,140.08,140.09,139.91,140.0,113546.0,135.3878,135.3975,135.2235,135.3105,113546.0
2021-04-08 12:30:00,140.01,140.08,139.97,139.98,84851.0,135.3202,135.3878,135.2815,135.2912,84851.0
2021-04-08 12:40:00,139.98,140.04,139.81,139.83,81866.0,135.2912,135.3492,135.1269,135.1462,81866.0
2021-04-08 12:50:00,139.82,139.98,139.81,139.93,84701.0,135.1366,135.2912,135.1269,135.2429,84701.0
2021-04-08 13:00:00,139.92,140.0,139.92,139.94,107335.0,135.2332,135.3105,135.2332,135.2525,107335.0
2021-04-08 13:10:00,139.94,139.99,139.87,139.92,98624.0,135.2525,135.3009,135.1849,135.2332,98624.0
2021-04-08 13:20:00,139.91,139.96,139.81,139.96,71647.0,135.2235,135.2719,135.1269,135.2719,71647.0
2021-04-08 13:30:00,139.98,140.15,139.98,140.03,105054.0,135.2912,135.4555,135.2912,135.3395,105054.0
2021-04-08 13:40:00,140.03,140.05,139.91,139.96,88302.0,135.3395,135.3589,135.2235,135.2719,88302.0
2021-04-08 13:50:00,139.97,140.08,139.94,140.07,77302.0,135.2815,135.3878,135.2525,135.3782,77302.0
2021-04-08 14:00:00,140.08,140.19,140.06,140.16,120800.0,135.3878,135.4942,135.3685,135.4652,120800.0
2021-04-08 14:10:00,140.16,140.23,140.15,140.22,103977.0,135.4652,135.5328,135.4555,135.5232,103977.0
2021-04-08 14:20:00,140.22,140.34,140.21,140.3,118189.0,135.5232,135.6391,135.5135,135.6005,118189.0
2021-04-08 14:30:00,140.29,140.32,140.18,140.26,108524.0,135.5908,135.6198,135.4845,135.5618,108524.0
2021-04-08 14:40:00,140.26,140.33,140.25,140.3,100421.0,135.5618,135.6295,135.5522,135.6005,100421.0
2021-04-08 14:50:00,140.3,140.3,140.21,140.27,139513.0,135.6005,135.6005,135.5135,135.5715,139513.0
2021-04-08 15:00:00,140.27,140.31,140.19,140.27,144101.0,135.5715,135.6101,135.4942,135.5715,144101.0
2021-04-08 15:10:00,140.27,140.32,140.16,140.32,107478.0,135.5715,135.6198,135.4652,135.6198,107478.0
2021-04-08 15:20:00,140.31,140.33,140.16,140.18,131520.0,135.6101,135.6295,135.4652,135.4845,131520.0
2021-04-08 15:30:00,140.19,140.24,140.13,140.24,364629.0,135.4942,135.5425,135.4362,135.5425,364629.0
2021-04-08 15:40:00,140.24,140.32,140.22,140.25,250705.0,135.5425,135.6198,135.5232,135.5522,250705.0
2021-04-08 15:50:00,140.24,140.45,140.15,140.41,662546.0,135.5425,135.7455,135.4555,135.7068,662546.0
2021-04-09 09:30:00,139.91,139.97,139.66,139.82,269082.0,135.2235,135.2815,134.9819,135.1366,269082.0
2021-04-09 09:40:00,139.85,140.27,139.69,140.27,144134.0,135.1656,135.5715,135.0109,135.5715,144134.0
2021-04-09 09:50:00,140.27,140.54,140.2,140.49,182949.0,135.5715,135.8324,135.5038,135.7841,182949.0
2021-04-09 10:00:00,140.49,140.72,140.48,140.69,94795.0,135.7841,136.0064,135.7744,135.9774,94795.0
2021-04-09 10:10:00,140.7,140.85,140.67,140.77,97733.0,135.9871,136.1321,135.9581,136.0547,97733.0
2021-04-09 10:20:00,140.79,140.86,140.53,140.58,91640.0,136.0741,136.1417,135.8228,135.8711,91640.0
2021-04-09 10:30:00,140.58,140.79,140.49,140.59,103749.0,135.8711,136.0741,135.7841,135.8808,103749.0
2021-04-09 10:40:00,140.59,140.7,140.51,140.68,64453.0,135.8808,135.9871,135.8034,135.9678,64453.0
2021-04-09 10:50:00,140.66,140.69,140.44,140.49,61805.0,135.9484,135.9774,135.7358,135.7841,61805.0
2021-04-09 11:00:00,140.48,140.62,140.33,140.44,58568.0,135.7744,135.9098,135.6295,135.7358,58568.0
2021-04-09 11:10:00,140.45,140.59,140.37,140.55,77545.0,135.7455,135.8808,135.6681,135.8421,77545.0
2021-04-09 11:20:00,140.55,140.62,140.49,140.5,51181.0,135.8421,135.9098,135.7841,135.7938,51181.0
2021-04-09 11:30:00,140.51,140.69,140.46,140.65,53856.0,135.8034,135.9774,135.7551,135.9388,53856.0
2021-04-09 11:40:00,140.66,140.78,140.66,140.69,60839.0,135.9484,136.0644,135.9484,135.9774,60839.0
2021-04-09 11:50:00,140.71,140.95,140.71,140.9,55253.0,135.9967,136.2287,135.9967,136.1804,55253.0
2021-04-09 12:00:00,140.9,141.0,140.88,140.92,73738.0,136.1804,136.277,136.1611,136.1997,73738.0
2021-04-09 12:10:00,140.91,140.91,140.81,140.89,55800.0,136.19,136.19,136.0934,136.1707,55800.0
2021-04-09 12:20:00,140.89,141.0,140.85,140.91,49742.0,136.1707,136.277,136.1321,136.19,49742.0
2021-04-09 12:30:00,140.9,140.93,140.84,140.89,46299.0,136.1804,136.2094,136.1224,136.1707,46299.0
2021-04-09 12:40:00,140.89,140.94,140.83,140.86,38202.0,136.1707,136.219,136.1127,136.1417,38202.0
2021-04-09 12:50:00,140.86,140.99,140.83,140.98,37626.0,136.1417,136.2674,136.1127,136.2577,37626.0
2021-04-09 13:00:00,140.99,141.02,140.94,140.99,42204.0,136.2674,136.2964,136.219,136.2674,42204.0
2021-04-09 13:10:00,140.98,141.08,140.92,141.05,53372.0,136.2577,136.3544,136.1997,136.3254,53372.0
2021-04-09 13:20:00,141.06,141.11,141.0,141.04,33699.0,136.335,136.3833,136.277,136.3157,33699.0
2021-04-09 13:30:00,141.04,141.19,141.02,141.19,61006.0,136.3157,136.4607,136.2964,136.4607,61006.0
2021-04-09 13:40:00,141.19,141.26,141.17,141.21,80728.0,136.4607,136.5283,136.4413,136.48,80728.0
2021-04-09 13:50:00,141.22,141.24,141.14,141.19,115556.0,136.4897,136.509,136.4123,136.4607,115556.0
2021-04-09 14:00:00,141.2,141.27,141.16,141.18,60566.0,136.4703,136.538,136.4317,136.451,60566.0
2021-04-09 14:10:00,141.18,141.19,141.11,141.18,40321.0,136.451,136.4607,136.3833,136.451,40321.0
2021-04-09 14:20:00,141.17,141.19,140.98,141.02,56977.0,136.4413,136.4607,136.2577,136.2964,56977.0
2021-04-09 14:30:00,141.01,141.06,140.94,141.06,71718.0,136.2867,136.335,136.219,136.335,71718.0
2021-04-09 14:40:00,141.06,141.1,141.0,141.06,58467.0,136.335,136.3737,136.277,136.335,58467.0
2021-04-09 14:50:00,141.05,141.13,141.0,141.06,67161.0,136.3254,136.4027,136.277,136.335,67161.0
2021-04-09 15:00:00,141.05,141.05,140.88,140.9,84012.0,136.3254,136.3254,136.1611,136.1804,84012.0
2021-04-09 15:10:00,140.9,141.05,140.89,141.03,86945.0,136.1804,136.3254,136.1707,136.306,86945.0
2021-04-09 15:20:00,141.03,141.34,141.03,141.33,218089.0,136.306,136.6056,136.306,136.596,218089.0
2021-04-09 15:30:00,141.34,141.54,141.31,141.48,246779.0,136.6056,136.7989,136.5766,136.741,246779.0
2021-04-09 15:40:00,141.48,141.49,141.36,141.49,288493.0,136.741,136.7506,136.625,136.7506,288493.0
2021-04-09 15:50:00,141.49,141.81,141.49,141.77,658278.0,136.7506,137.0599,136.7506,137.0212,658278.0
2021-04-12 09:30:00,141.19,141.26,140.95,141.19,266111.0,136.4607,136.5283,136.2287,136.4607,266111.0
2021-04-12 09:40:00,141.2,141.23,140.73,140.76,205181.0,136.4703,136.4993,136.0161,136.0451,205181.0
2021-04-12 09:50:00,140.75,140.78,140.61,140.72,176380.0,136.0354,136.0644,135.9001,136.0064,176380.0
2021-04-12 10:00:00,140.72,140.88,140.72,140.81,105433.0,136.0064,136.1611,136.0064,136.0934,105433.0
2021-04-12 10:10:00,140.8,141.13,140.75,141.13,91539.0,136.0837,136.4027,136.0354,136.4027,91539.0
2021-04-12 10:20:00,141.13,141.2,140.86,140.93,111654.0,136.4027,136.4703,136.1417,136.2094,111654.0
2021-04-12 10:30:00,140.95,140.95,140.61,140.67,119265.0,136.2287,136.2287,135.9001,135.9581,119265.0
2021-04-12 10:40:00,140.67,140.81,140.39,140.77,98137.0,135.9581,136.0934,135.6875,136.0547,98137.0
2021-04-12 10:50:00,140.78,140.93,140.75,140.8,83409.0,136.0644,136.2094,136.0354,136.0837,83409.0
2021-04-12 11:00:00,140.8,141.09,140.8,141.0,88589.0,136.0837,136.364,136.0837,136.277,88589.0
2021-04-12 11:10:00,141.0,141.09,140.89,141.08,72219.0,136.277,136.364,136.1707,136.3544,72219.0
2021-04-12 11:20:00,141.09,141.12,140.87,140.99,97136.0,136.364,136.393,136.1514,136.2674,97136.0
2021-04-12 11:30:00,141.0,141.03,140.76,140.79,68555.0,136.277,136.306,136.0451,136.0741,68555.0
2021-04-12 11:40:00,140.79,140.94,140.7,140.77,80030.0,136.0741,136.219,135.9871,136.0547,80030.0
2021-04-12 11:50:00,140.76,140.96,140.71,140.94,73004.0,136.0451,136.2384,135.9967,136.219,73004.0
2021-04-12 12:00:00,140.96,141.1,140.96,141.0,56539.0,136.2384,136.3737,136.2384,136.277,56539.0
2021-04-12 12:10:00,140.99,141.03,140.74,140.84,58249.0,136.2674,136.306,136.0257,136.1224,58249.0
2021-04-12 12:20:00,140.84,141.13,140.82,141.08,61091.0,136.1224,136.4027,136.1031,136.3544,61091.0
2021-04-12 12:30:00,141.09,141.36,141.09,141.21,94230.0,136.364,136.625,136.364,136.48,94230.0
2021-04-12 12:40:00,141.21,141.32,141.19,141.22,79345.0,136.48,136.5863,136.4607,136.4897,79345.0
2021-04-12 12:50:00,141.23,141.42,141.23,141.41,53882.0,136.4993,136.683,136.4993,136.6733,53882.0
2021-04-12 13:00:00,141.42,141.54,141.41,141.49,57945.0,136.683,136.7989,136.6733,136.7506,57945.0
2021-04-12 13:10:00,141.5,141.54,141.33,141.38,52424.0,136.7603,136.7989,136.596,136.6443,52424.0
2021-04-12 13:20:00,141.39,141.42,141.27,141.31,57290.0,136.654,136.683,136.538,136.5766,57290.0
2021-04-12 13:30:00,141.3,141.35,141.18,141.21,76616.0,136.567,136.6153,136.451,136.48,76616.0
2021-04-12 13:40:00,141.18,141.23,141.06,141.22,97596.0,136.451,136.4993,136.335,136.4897,97596.0
2021-04-12 13:50:00,141.22,141.23,140.94,140.96,96692.0,136.4897,136.4993,136.219,136.2384,96692.0
2021-04-12 14:00:00,140.96,141.22,140.95,141.16,92968.0,136.2384,136.4897,136.2287,136.4317,92968.0
2021-04-12 14:10:00,141.19,141.24,141.15,141.17,54130.0,136.4607,136.509,136.422,136.4413,54130.0
2021-04-12 14:20:00,141.19,141.19,141.01,141.1,78317.0,136.4607,136.4607,136.2867,136.3737,78317.0
2021-04-12 14:30:00,141.09,141.14,141.03,141.09,82820.0,136.364,136.4123,136.306,136.364,82820.0
2021-04-12 14:40:00,141.07,141.08,140.93,140.99,72637.0,136.3447,136.3544,136.2094,136.2674,72637.0
2021-04-12 14:50:00,140.99,140.99,140.86,140.92,83760.0,136.2674,136.2674,136.1417,136.1997,83760.0
2021-04-12 15:00:00,140.91,141.0,140.8,140.98,113167.0,136.19,136.277,136.0837,136.2577,113167.0
2021-04-12 15:10:00,140.98,141.03,140.87,141.0,105669.0,136.2577,136.306,136.1514,136.277,105669.0
2021-04-12 15:20:00,141.0,141.13,140.96,140.99,76375.0,136.277,136.4027,136.2384,136.2674,76375.0
2021-04-12 15:30:00,140.99,141.11,140.87,141.09,182522.0,136.2674,136.3833,136.1514,136.364,182522.0
2021-04-12 15:40:00,141.09,141.34,141.09,141.28,222259.0,136.364,136.6056,136.364,136.5477,222259.0
2021-04-12 15:50:00,141.28,141.4,141.06,141.11,858550.0,136.5477,136.6636,136.335,136.3833,858550.0
2021-04-13 09:30:00,141.63,142.25,141.56,142.21,258807.0,136.8859,137.4852,136.8183,137.4465,258807.0
2021-04-13 09:40:00,142.24,142.34,142.02,142.13,320158.0,137.4755,137.5721,137.2629,137.3692,320158.0
2021-04-13 09:50:00,142.11,142.33,142.04,142.21,113289.0,137.3499,137.5625,137.2822,137.4465,113289.0
2021-04-13 10:00:00,142.23,142.27,141.89,142.08,211365.0,137.4658,137.5045,137.1372,137.3209,211365.0
2021-04-13 10:10:00,142.08,142.11,141.72,141.72,96545.0,137.3209,137.3499,136.9729,136.9729,96545.0
2021-04-13 10:20:00,141.71,141.85,141.57,141.85,95649.0,136.9632,137.0986,136.8279,137.0986,95649.0
2021-04-13 10:30:00,141.85,141.97,141.75,141.82,56161.0,137.0986,137.2145,137.0019,137.0696,56161.0
2021-04-13 10:40:00,141.84,141.89,141.75,141.77,94331.0,137.0889,137.1372,137.0019,137.0212,94331.0
2021-04-13 10:50:00,141.77,141.8,141.64,141.76,96560.0,137.0212,137.0502,136.8956,137.0116,96560.0
2021-04-13 11:00:00,141.76,141.89,141.68,141.76,56205.0,137.0116,137.1372,136.9343,137.0116,56205.0
2021-04-13 11:10:00,141.75,141.75,141.47,141.58,66062.0,137.0019,137.0019,136.7313,136.8376,66062.0
2021-04-13 11:20:00,141.58,141.64,141.46,141.64,128622.0,136.8376,136.8956,136.7216,136.8956,128622.0
2021-04-13 11:30:00,141.64,141.74,141.37,141.56,92123.0,136.8956,136.9922,136.6346,136.8183,92123.0
2021-04-13 11:40:00,141.55,141.67,141.48,141.51,26712.0,136.8086,136.9246,136.741,136.7699,26712.0
2021-04-13 11:50:00,141.52,141.56,141.41,141.55,37178.0,136.7796,136.8183,136.6733,136.8086,37178.0
2021-04-13 12:00:00,141.55,141.64,141.52,141.59,33116.0,136.8086,136.8956,136.7796,136.8473,33116.0
2021-04-13 12:10:00,141.59,141.88,141.58,141.81,112009.0,136.8473,137.1276,136.8376,137.0599,112009.0
2021-04-13 12:20:00,141.83,141.89,141.8,141.84,34287.0,137.0792,137.1372,137.0502,137.0889,34287.0
2021-04-13 12:30:00,141.87,141.96,141.85,141.88,35985.0,137.1179,137.2049,137.0986,137.1276,35985.0
2021-04-13 12:40:00,141.89,141.96,141.8,141.92,41455.0,137.1372,137.2049,137.0502,137.1662,41455.0
2021-04-13 12:50:00,141.93,141.95,141.71,141.72,44132.0,137.1759,137.1952,136.9632,136.9729,44132.0
2021-04-13 13:00:00,141.73,141.97,141.73,141.91,343256.0,136.9826,137.2145,136.9826,137.1565,343256.0
2021-04-13 13:10:00,141.94,142.05,141.91,142.05,108902.0,137.1855,137.2919,137.1565,137.2919,108902.0
2021-04-13 13:20:00,142.04,142.06,141.98,141.99,74401.0,137.2822,137.3015,137.2242,137.2339,74401.0
2021-04-13 13:30:00,141.99,142.14,141.97,142.09,49933.0,137.2339,137.3788,137.2145,137.3305,49933.0
2021-04-13 13:40:00,142.09,142.2,142.09,142.13,50512.0,137.3305,137.4368,137.3305,137.3692,50512.0
2021-04-13 13:50:00,142.14,142.14,142.04,142.05,68385.0,137.3788,137.3788,137.2822,137.2919,68385.0
2021-04-13 14:00:00,142.06,142.1,141.95,141.98,81833.0,137.3015,137.3402,137.1952,137.2242,81833.0
2021-04-13 14:10:00,141.98,142.12,141.96,142.07,72750.0,137.2242,137.3595,137.2049,137.3112,72750.0
2021-04-13 14:20:00,142.07,142.12,142.04,142.12,32069.0,137.3112,137.3595,137.2822,137.3595,32069.0
2021-04-13 14:30:00,142.12,142.26,142.1,142.18,76684.0,137.3595,137.4948,137.3402,137.4175,76684.0
2021-04-13 14:40:00,142.18,142.28,142.18,142.28,66134.0,137.4175,137.5142,137.4175,137.5142,66134.0
2021-04-13 14:50:00,142.27,142.37,142.23,142.35,58963.0,137.5045,137.6011,137.4658,137.5818,58963.0
2021-04-13 15:00:00,142.34,142.41,142.3,142.4,96967.0,137.5721,137.6398,137.5335,137.6301,96967.0
2021-04-13 15:10:00,142.4,142.5,142.4,142.48,131614.0,137.6301,137.7268,137.6301,137.7075,131614.0
2021-04-13 15:20:00,142.47,142.51,142.4,142.5,83850.0,137.6978,137.7365,137.6301,137.7268,83850.0
2021-04-13 15:30:00,142.51,142.53,142.37,142.39,337125.0,137.7365,137.7558,137.6011,137.6205,337125.0
2021-04-13 15:40:00,142.39,142.49,142.35,142.45,238519.0,137.6205,137.7171,137.5818,137.6785,238519.0
2021-04-13 15:50:00,142.45,142.48,142.32,142.42,722618.0,137.6785,137.7075,137.5528,137.6495,722618.0
2021-04-14 09:30:00,142.4,142.4,141.9,142.13,488115.0,137.6301,137.6301,137.1469,137.3692,488115.0
2021-04-14 09:40:00,142.14,142.41,142.0,142.31,249148.0,137.3788,137.6398,137.2435,137.5432,249148.0
2021-04-14 09:50:00,142.31,142.47,142.16,142.47,124747.0,137.5432,137.6978,137.3982,137.6978,124747.0
2021-04-14 10:00:00,142.46,142.47,142.16,142.35,57329.0,137.6881,137.6978,137.3982,137.5818,57329.0
2021-04-14 10:10:00,142.36,142.37,142.17,142.35,59808.0,137.5915,137.6011,137.4078,137.5818,59808.0
2021-04-14 10:20:00,142.37,142.46,142.05,142.08,108834.0,137.6011,137.6881,137.2919,137.3209,108834.0
2021-04-14 10:30:00,142.08,142.45,142.08,142.11,80775.0,137.3209,137.6785,137.3209,137.3499,80775.0
2021-04-14 10:40:00,142.08,142.34,142.0,142.3,125740.0,137.3209,137.5721,137.2435,137.5335,125740.0
2021-04-14 10:50:00,142.29,142.33,141.98,142.0,84289.0,137.5238,137.5625,137.2242,137.2435,84289.0
2021-04-14 11:00:00,142.0,142.12,141.78,141.93,88339.0,137.2435,137.3595,137.0309,137.1759,88339.0
2021-04-14 11:10:00,141.94,141.97,141.66,141.67,110846.0,137.1855,137.2145,136.9149,136.9246,110846.0
2021-04-14 11:20:00,141.66,141.73,141.4,141.59,126597.0,136.9149,136.9826,136.6636,136.8473,126597.0
2021-04-14 11:30:00,141.59,141.72,141.51,141.68,83394.0,136.8473,136.9729,136.7699,136.9343,83394.0
2021-04-14 11:40:00,141.68,141.83,141.65,141.79,63469.0,136.9343,137.0792,136.9053,137.0406,63469.0
2021-04-14 11:50:00,141.8,141.86,141.73,141.85,43635.0,137.0502,137.1082,136.9826,137.0986,43635.0
2021-04-14 12:00:00,141.84,141.86,141.53,141.77,52925.0,137.0889,137.1082,136.7893,137.0212,52925.0
2021-04-14 12:10:00,141.75,141.8,141.61,141.71,30742.0,137.0019,137.0502,136.8666,136.9632,30742.0
2021-04-14 12:20:00,141.73,141.83,141.61,141.64,28134.0,136.9826,137.0792,136.8666,136.8956,28134.0
2021-04-14 12:30:00,141.65,141.82,141.63,141.78,31198.0,136.9053,137.0696,136.8859,137.0309,31198.0
2021-04-14 12:40:00,141.79,141.88,141.79,141.88,22689.0,137.0406,137.1276,137.0406,137.1276,22689.0
2021-04-14 12:50:00,141.89,141.95,141.88,141.92,27100.0,137.1372,137.1952,137.1276,137.1662,27100.0
2021-04-14 13:00:00,141.9,141.92,141.78,141.86,51816.0,137.1469,137.1662,137.0309,137.1082,51816.0
2021-04-14 13:10:00,141.85,141.94,141.83,141.87,25290.0,137.0986,137.1855,137.0792,137.1179,25290.0
2021-04-14 13:20:00,141.87,141.91,141.78,141.8,42867.0,137.1179,137.1565,137.0309,137.0502,42867.0
2021-04-14 13:30:00,141.78,141.78,141.53,141.66,62714.0,137.0309,137.0309,136.7893,136.9149,62714.0
2021-04-14 13:40:00,141.67,141.68,141.58,141.6,35910.0,136.9246,136.9343,136.8376,136.8569,35910.0
2021-04-14 13:50:00,141.6,141.63,141.09,141.19,97865.0,136.8569,136.8859,136.364,136.4607,97865.0
2021-04-14 14:00:00,141.19,141.2,140.64,140.71,152977.0,136.4607,136.4703,135.9291,135.9967,152977.0
2021-04-14 14:10:00,140.71,141.14,140.67,141.12,159603.0,135.9967,136.4123,135.9581,136.393,159603.0
2021-04-14 14:20:00,141.14,141.42,141.11,141.33,151261.0,136.4123,136.683,136.3833,136.596,151261.0
2021-04-14 14:30:00,141.32,141.4,141.16,141.21,132909.0,136.5863,136.6636,136.4317,136.48,132909.0
2021-04-14 14:40:00,141.22,141.35,141.02,141.04,80424.0,136.4897,136.6153,136.2964,136.3157,80424.0
2021-04-14 14:50:00,141.03,141.04,140.8,140.85,191282.0,136.306,136.3157,136.0837,136.1321,191282.0
2021-04-14 15:00:00,140.85,140.97,140.66,140.71,141924.0,136.1321,136.248,135.9484,135.9967,141924.0
2021-04-14 15:10:00,140.73,141.14,140.64,141.05,131026.0,136.0161,136.4123,135.9291,136.3254,131026.0
2021-04-14 15:20:00,141.04,141.23,140.92,141.19,111551.0,136.3157,136.4993,136.1997,136.4607,111551.0
2021-04-14 15:30:00,141.18,141.25,140.88,140.96,213822.0,136.451,136.5187,136.1611,136.2384,213822.0
2021-04-14 15:40:00,140.96,140.99,140.72,140.72,126985.0,136.2384,136.2674,136.0064,136.0064,126985.0
2021-04-14 15:50:00,140.73,141.03,140.68,140.92,673169.0,136.0161,136.306,135.9678,136.1997,673169.0
2021-04-15 09:30:00,142.34,142.8,142.18,142.77,288353.0,137.5721,138.0167,137.4175,137.9877,288353.0
2021-04-15 09:40:00,142.77,142.91,142.66,142.91,216933.0,137.9877,138.1231,137.8814,138.1231,216933.0
2021-04-15 09:50:00,142.92,143.03,142.69,142.75,149266.0,138.1327,138.239,137.9104,137.9684,149266.0
2021-04-15 10:00:00,142.78,142.82,142.58,142.71,176776.0,137.9974,138.0361,137.8041,137.9298,176776.0
2021-04-15 10:10:00,142.72,143.1,142.69,143.07,140446.0,137.9394,138.3067,137.9104,138.2777,140446.0
2021-04-15 10:20:00,143.09,143.1,142.93,143.07,104936.0,138.297,138.3067,138.1424,138.2777,104936.0
2021-04-15 10:30:00,143.09,143.23,143.06,143.11,117474.0,138.297,138.4323,138.268,138.3164,117474.0
2021-04-15 10:40:00,143.11,143.19,143.01,143.06,120920.0,138.3164,138.3937,138.2197,138.268,120920.0
2021-04-15 10:50:00,143.06,143.1,142.89,143.0,86003.0,138.268,138.3067,138.1037,138.21,86003.0
2021-04-15 11:00:00,143.02,143.31,142.98,143.26,99747.0,138.2294,138.5097,138.1907,138.4613,99747.0
2021-04-15 11:10:00,143.26,143.27,143.07,143.08,79194.0,138.4613,138.471,138.2777,138.2874,79194.0
2021-04-15 11:20:00,143.07,143.14,142.91,142.94,80120.0,138.2777,138.3453,138.1231,138.152,80120.0
2021-04-15 11:30:00,142.95,143.0,142.87,142.94,93434.0,138.1617,138.21,138.0844,138.152,93434.0
2021-04-15 11:40:00,142.94,142.99,142.83,142.97,86527.0,138.152,138.2004,138.0457,138.181,86527.0
2021-04-15 11:50:00,142.98,143.02,142.81,142.89,67706.0,138.1907,138.2294,138.0264,138.1037,67706.0
2021-04-15 12:00:00,142.9,142.93,142.74,142.88,65468.0,138.1134,138.1424,137.9587,138.0941,65468.0
2021-04-15 12:10:00,142.89,142.94,142.81,142.85,41537.0,138.1037,138.152,138.0264,138.0651,41537.0
2021-04-15 12:20:00,142.85,143.0,142.83,142.94,57661.0,138.0651,138.21,138.0457,138.152,57661.0
2021-04-15 12:30:00,142.94,143.17,142.93,143.16,72961.0,138.152,138.3743,138.1424,138.3647,72961.0
2021-04-15 12:40:00,143.16,143.24,143.14,143.21,40355.0,138.3647,138.442,138.3453,138.413,40355.0
2021-04-15 12:50:00,143.21,143.32,143.21,143.3,54300.0,138.413,138.5193,138.413,138.5,54300.0
2021-04-15 13:00:00,143.32,143.36,143.04,143.06,80574.0,138.5193,138.558,138.2487,138.268,80574.0
2021-04-15 13:10:00,143.05,143.2,143.04,143.19,56831.0,138.2584,138.4033,138.2487,138.3937,56831.0
2021-04-15 13:20:00,143.2,143.31,143.14,143.26,49358.0,138.4033,138.5097,138.3453,138.4613,49358.0
2021-04-15 13:30:00,143.27,143.39,143.25,143.28,37375.0,138.471,138.587,138.4517,138.4807,37375.0
2021-04-15 13:40:00,143.29,143.37,143.26,143.31,65629.0,138.4903,138.5676,138.4613,138.5097,65629.0
2021-04-15 13:50:00,143.31,143.35,143.25,143.31,59014.0,138.5097,138.5483,138.4517,138.5097,59014.0
2021-04-15 14:00:00,143.32,143.39,143.23,143.25,140049.0,138.5193,138.587,138.4323,138.4517,140049.0
2021-04-15 14:10:00,143.25,143.31,143.15,143.25,176089.0,138.4517,138.5097,138.355,138.4517,176089.0
2021-04-15 14:20:00,143.25,143.32,143.22,143.3,58763.0,138.4517,138.5193,138.4227,138.5,58763.0
2021-04-15 14:30:00,143.31,143.36,143.18,143.3,103620.0,138.5097,138.558,138.384,138.5,103620.0
2021-04-15 14:40:00,143.29,143.29,143.08,143.14,85140.0,138.4903,138.4903,138.2874,138.3453,85140.0
2021-04-15 14:50:00,143.16,143.23,143.11,143.2,84850.0,138.3647,138.4323,138.3164,138.4033,84850.0
2021-04-15 15:00:00,143.2,143.28,143.07,143.09,115295.0,138.4033,138.4807,138.2777,138.297,115295.0
2021-04-15 15:10:00,143.1,143.1,142.92,143.07,152873.0,138.3067,138.3067,138.1327,138.2777,152873.0
2021-04-15 15:20:00,143.08,143.08,142.93,142.97,220996.0,138.2874,138.2874,138.1424,138.181,220996.0
2021-04-15 15:30:00,142.98,143.23,142.96,143.19,220255.0,138.1907,138.4323,138.1714,138.3937,220255.0
2021-04-15 15:40:00,143.19,143.41,143.09,143.35,297424.0,138.3937,138.6063,138.297,138.5483,297424.0
2021-04-15 15:50:00,143.35,143.44,143.22,143.32,431048.0,138.5483,138.6353,138.4227,138.5193,431048.0
2021-04-16 09:30:00,143.42,143.57,142.9,143.1,340454.0,138.616,138.7609,138.1134,138.3067,340454.0
2021-04-16 09:40:00,143.11,143.22,142.9,143.17,164089.0,138.3164,138.4227,138.1134,138.3743,164089.0
2021-04-16 09:50:00,143.17,143.19,142.7,142.75,117663.0,138.3743,138.3937,137.9201,137.9684,117663.0
2021-04-16 10:00:00,142.75,143.34,142.72,143.33,146343.0,137.9684,138.5387,137.9394,138.529,146343.0
2021-04-16 10:10:00,143.32,143.53,143.27,143.51,72420.0,138.5193,138.7223,138.471,138.703,72420.0
2021-04-16 10:20:00,143.52,143.55,143.18,143.19,125368.0,138.7126,138.7416,138.384,138.3937,125368.0
2021-04-16 10:30:00,143.21,143.28,142.99,143.03,125383.0,138.413,138.4807,138.2004,138.239,125383.0
2021-04-16 10:40:00,143.05,143.38,142.97,143.36,126254.0,138.2584,138.5773,138.181,138.558,126254.0
2021-04-16 10:50:00,143.36,143.37,143.08,143.08,73786.0,138.558,138.5676,138.2874,138.2874,73786.0
2021-04-16 11:00:00,143.08,143.24,142.91,143.15,112822.0,138.2874,138.442,138.1231,138.355,112822.0
2021-04-16 11:10:00,143.15,143.17,142.96,143.1,56521.0,138.355,138.3743,138.1714,138.3067,56521.0
2021-04-16 11:20:00,143.11,143.17,142.85,142.9,119169.0,138.3164,138.3743,138.0651,138.1134,119169.0
2021-04-16 11:30:00,142.91,143.07,142.91,143.03,73138.0,138.1231,138.2777,138.1231,138.239,73138.0
2021-04-16 11:40:00,143.02,143.03,142.93,142.94,56010.0,138.2294,138.239,138.1424,138.152,56010.0
2021-04-16 11:50:00,142.94,143.09,142.93,143.09,52881.0,138.152,138.297,138.1424,138.297,52881.0
2021-04-16 12:00:00,143.1,143.26,143.05,143.25,158367.0,138.3067,138.4613,138.2584,138.4517,158367.0
2021-04-16 12:10:00,143.24,143.33,143.18,143.29,43561.0,138.442,138.529,138.384,138.4903,43561.0
2021-04-16 12:20:00,143.29,143.38,143.26,143.31,59840.0,138.4903,138.5773,138.4613,138.5097,59840.0
2021-04-16 12:30:00,143.31,143.37,143.23,143.26,36102.0,138.5097,138.5676,138.4323,138.4613,36102.0
2021-04-16 12:40:00,143.26,143.27,143.21,143.22,35314.0,138.4613,138.471,138.413,138.4227,35314.0
2021-04-16 12:50:00,143.21,143.21,143.09,143.14,56643.0,138.413,138.413,138.297,138.3453,56643.0
2021-04-16 13:00:00,143.13,143.2,143.11,143.17,61579.0,138.3357,138.4033,138.3164,138.3743,61579.0
2021-04-16 13:10:00,143.18,143.19,143.09,143.16,48433.0,138.384,138.3937,138.297,138.3647,48433.0
2021-04-16 13:20:00,143.15,143.15,143.05,143.06,26536.0,138.355,138.355,138.2584,138.268,26536.0
2021-04-16 13:30:00,143.07,143.1,143.03,143.07,27224.0,138.2777,138.3067,138.239,138.2777,27224.0
2021-04-16 13:40:00,143.07,143.14,143.01,143.03,43081.0,138.2777,138.3453,138.2197,138.239,43081.0
2021-04-16 13:50:00,143.03,143.04,142.92,142.92,60357.0,138.239,138.2487,138.1327,138.1327,60357.0
2021-04-16 14:00:00,142.93,143.18,142.91,143.18,106911.0,138.1424,138.384,138.1231,138.384,106911.0
2021-04-16 14:10:00,143.19,143.26,143.13,143.14,98118.0,138.3937,138.4613,138.3357,138.3453,98118.0
2021-04-16 14:20:00,143.14,143.2,143.08,143.2,38018.0,138.3453,138.4033,138.2874,138.4033,38018.0
2021-04-16 14:30:00,143.2,143.26,143.18,143.22,45569.0,138.4033,138.4613,138.384,138.4227,45569.0
2021-04-16 14:40:00,143.22,143.28,143.19,143.28,52246.0,138.4227,138.4807,138.3937,138.4807,52246.0
2021-04-16 14:50:00,143.28,143.33,143.25,143.28,46882.0,138.4807,138.529,138.4517,138.4807,46882.0
2021-04-16 15:00:00,143.28,143.34,143.19,143.2,88447.0,138.4807,138.5387,138.3937,138.4033,88447.0
2021-04-16 15:10:00,143.19,143.28,143.15,143.27,74738.0,138.3937,138.4807,138.355,138.471,74738.0
2021-04-16 15:20:00,143.28,143.35,143.24,143.31,202393.0,138.4807,138.5483,138.442,138.5097,202393.0
2021-04-16 15:30:00,143.31,143.36,143.24,143.35,126592.0,138.5097,138.558,138.442,138.5483,126592.0
2021-04-16 15:40:00,143.36,143.39,143.19,143.24,132600.0,138.558,138.587,138.3937,138.442,132600.0
2021-04-16 15:50:00,143.24,143.41,143.21,143.3,513198.0,138.442,138.6063,138.413,138.5,513198.0
2021-04-19 09:30:00,142.66,143.24,142.53,143.07,283400.0,137.8814,138.442,137.7558,138.2777,283400.0
2021-04-19 09:40:00,143.04,143.31,142.95,143.01,174729.0,138.2487,138.5097,138.1617,138.2197,174729.0
2021-04-19 09:50:00,143.0,143.23,142.94,143.21,90416.0,138.21,138.4323,138.152,138.413,90416.0
2021-04-19 10:00:00,143.2,143.32,142.45,142.55,145641.0,138.4033,138.5193,137.6785,137.7751,145641.0
2021-04-19 10:10:00,142.54,142.58,142.32,142.53,155428.0,137.7654,137.8041,137.5528,137.7558,155428.0
2021-04-19 10:20:00,142.54,142.68,142.49,142.59,92577.0,137.7654,137.9008,137.7171,137.8138,92577.0
2021-04-19 10:30:00,142.59,142.72,142.53,142.56,165351.0,137.8138,137.9394,137.7558,137.7848,165351.0
2021-04-19 10:40:00,142.55,142.62,141.85,142.0,194004.0,137.7751,137.8428,137.0986,137.2435,194004.0
2021-04-19 10:50:00,141.99,142.53,141.98,142.52,113787.0,137.2339,137.7558,137.2242,137.7461,113787.0
2021-04-19 11:00:00,142.51,142.63,142.3,142.57,117347.0,137.7365,137.8524,137.5335,137.7944,117347.0
2021-04-19 11:10:00,142.58,142.62,142.37,142.57,71287.0,137.8041,137.8428,137.6011,137.7944,71287.0
2021-04-19 11:20:00,142.56,142.59,142.23,142.36,51758.0,137.7848,137.8138,137.4658,137.5915,51758.0
2021-04-19 11:30:00,142.37,142.38,141.94,142.04,126360.0,137.6011,137.6108,137.1855,137.2822,126360.0
2021-04-19 11:40:00,142.08,142.2,141.71,141.9,116154.0,137.3209,137.4368,136.9632,137.1469,116154.0
2021-04-19 11:50:00,141.91,142.2,141.88,141.95,65696.0,137.1565,137.4368,137.1276,137.1952,65696.0
2021-04-19 12:00:00,141.93,141.96,141.54,141.85,114991.0,137.1759,137.2049,136.7989,137.0986,114991.0
2021-04-19 12:10:00,141.87,141.97,141.72,141.92,54112.0,137.1179,137.2145,136.9729,137.1662,54112.0
2021-04-19 12:20:00,141.94,142.04,141.47,141.6,121645.0,137.1855,137.2822,136.7313,136.8569,121645.0
2021-04-19 12:30:00,141.6,141.66,141.42,141.42,90738.0,136.8569,136.9149,136.683,136.683,90738.0
2021-04-19 12:40:00,141.42,141.53,141.26,141.49,89658.0,136.683,136.7893,136.5283,136.7506,89658.0
2021-04-19 12:50:00,141.46,141.57,141.39,141.51,56603.0,136.7216,136.8279,136.654,136.7699,56603.0
2021-04-19 13:00:00,141.5,141.73,141.43,141.65,75553.0,136.7603,136.9826,136.6926,136.9053,75553.0
2021-04-19 13:10:00,141.65,141.92,141.64,141.87,46201.0,136.9053,137.1662,136.8956,137.1179,46201.0
2021-04-19 13:20:00,141.88,141.91,141.66,141.72,58894.0,137.1276,137.1565,136.9149,136.9729,58894.0
2021-04-19 13:30:00,141.71,141.97,141.63,141.95,57737.0,136.9632,137.2145,136.8859,137.1952,57737.0
2021-04-19 13:40:00,141.96,141.96,141.78,141.84,44337.0,137.2049,137.2049,137.0309,137.0889,44337.0
2021-04-19 13:50:00,141.85,141.88,141.7,141.79,52022.0,137.0986,137.1276,136.9536,137.0406,52022.0
2021-04-19 14:00:00,141.76,141.86,141.6,141.62,59208.0,137.0116,137.1082,136.8569,136.8763,59208.0
2021-04-19 14:10:00,141.64,141.85,141.63,141.8,50643.0,136.8956,137.0986,136.8859,137.0502,50643.0
2021-04-19 14:20:00,141.82,141.94,141.76,141.88,69094.0,137.0696,137.1855,137.0116,137.1276,69094.0
2021-04-19 14:30:00,141.88,141.91,141.55,141.61,57246.0,137.1276,137.1565,136.8086,136.8666,57246.0
2021-04-19 14:40:00,141.6,141.87,141.58,141.8,98874.0,136.8569,137.1179,136.8376,137.0502,98874.0
2021-04-19 14:50:00,141.78,141.94,141.71,141.93,63193.0,137.0309,137.1855,136.9632,137.1759,63193.0
2021-04-19 15:00:00,141.94,141.97,141.78,141.78,106804.0,137.1855,137.2145,137.0309,137.0309,106804.0
2021-04-19 15:10:00,141.79,141.85,141.63,141.67,105597.0,137.0406,137.0986,136.8859,136.9246,105597.0
2021-04-19 15:20:00,141.68,141.78,141.61,141.68,121757.0,136.9343,137.0309,136.8666,136.9343,121757.0
2021-04-19 15:30:00,141.67,141.76,141.58,141.72,178025.0,136.9246,137.0116,136.8376,136.9729,178025.0
2021-04-19 15:40:00,141.72,141.91,141.7,141.72,154506.0,136.9729,137.1565,136.9536,136.9729,154506.0
2021-04-19 15:50:00,141.71,142.12,141.66,142.12,496306.0,136.9632,137.3595,136.9149,137.3595,496306.0
2021-04-20 09:30:00,141.81,142.11,141.59,141.96,265325.0,137.0599,137.3499,136.8473,137.2049,265325.0
2021-04-20 09:40:00,141.98,142.27,141.78,142.23,173441.0,137.2242,137.5045,137.0309,137.4658,173441.0
2021-04-20 09:50:00,142.25,142.43,142.03,142.23,123088.0,137.4852,137.6591,137.2725,137.4658,123088.0
2021-04-20 10:00:00,142.22,142.39,141.96,142.02,106833.0,137.4562,137.6205,137.2049,137.2629,106833.0
2021-04-20 10:10:00,142.0,142.1,141.8,141.97,151135.0,137.2435,137.3402,137.0502,137.2145,151135.0
2021-04-20 10:20:00,141.97,142.05,141.83,141.91,59576.0,137.2145,137.2919,137.0792,137.1565,59576.0
2021-04-20 10:30:00,141.91,141.91,141.65,141.75,172029.0,137.1565,137.1565,136.9053,137.0019,172029.0
2021-04-20 10:40:00,141.72,141.74,141.19,141.3,185999.0,136.9729,136.9922,136.4607,136.567,185999.0
2021-04-20 10:50:00,141.29,141.33,140.95,141.09,184898.0,136.5573,136.596,136.2287,136.364,184898.0
2021-04-20 11:00:00,141.08,141.19,140.93,141.18,104209.0,136.3544,136.4607,136.2094,136.451,104209.0
2021-04-20 11:10:00,141.19,141.2,140.52,140.54,161015.0,136.4607,136.4703,135.8131,135.8324,161015.0
2021-04-20 11:20:00,140.55,140.64,140.3,140.52,165243.0,135.8421,135.9291,135.6005,135.8131,165243.0
2021-04-20 11:30:00,140.49,140.55,140.15,140.4,121271.0,135.7841,135.8421,135.4555,135.6971,121271.0
2021-04-20 11:40:00,140.41,140.75,140.34,140.74,89160.0,135.7068,136.0354,135.6391,136.0257,89160.0
2021-04-20 11:50:00,140.74,140.85,140.61,140.67,86594.0,136.0257,136.1321,135.9001,135.9581,86594.0
2021-04-20 12:00:00,140.68,140.82,140.59,140.78,68763.0,135.9678,136.1031,135.8808,136.0644,68763.0
2021-04-20 12:10:00,140.78,141.01,140.74,141.01,78793.0,136.0644,136.2867,136.0257,136.2867,78793.0
2021-04-20 12:20:00,141.03,141.09,140.96,140.99,49993.0,136.306,136.364,136.2384,136.2674,49993.0
2021-04-20 12:30:00,141.0,141.01,140.84,140.9,35183.0,136.277,136.2867,136.1224,136.1804,35183.0
2021-04-20 12:40:00,140.9,140.9,140.64,140.65,50177.0,136.1804,136.1804,135.9291,135.9388,50177.0
2021-04-20 12:50:00,140.65,140.82,140.58,140.77,53482.0,135.9388,136.1031,135.8711,136.0547,53482.0
2021-04-20 13:00:00,140.76,140.9,140.64,140.69,43339.0,136.0451,136.1804,135.9291,135.9774,43339.0
2021-04-20 13:10:00,140.7,140.74,140.59,140.68,28378.0,135.9871,136.0257,135.8808,135.9678,28378.0
2021-04-20 13:20:00,140.69,140.72,140.29,140.32,42942.0,135.9774,136.0064,135.5908,135.6198,42942.0
2021-04-20 13:30:00,140.33,140.59,140.32,140.57,59758.0,135.6295,135.8808,135.6198,135.8614,59758.0
2021-04-20 13:40:00,140.57,140.68,140.47,140.62,33007.0,135.8614,135.9678,135.7648,135.9098,33007.0
2021-04-20 13:50:00,140.62,140.8,140.58,140.77,67975.0,135.9098,136.0837,135.8711,136.0547,67975.0
2021-04-20 14:00:00,140.76,140.77,140.61,140.7,96594.0,136.0451,136.0547,135.9001,135.9871,96594.0
2021-04-20 14:10:00,140.72,140.72,140.54,140.55,36509.0,136.0064,136.0064,135.8324,135.8421,36509.0
2021-04-20 14:20:00,140.54,140.64,140.38,140.4,79677.0,135.8324,135.9291,135.6778,135.6971,79677.0
2021-04-20 14:30:00,140.39,140.4,140.1,140.18,89557.0,135.6875,135.6971,135.4072,135.4845,89557.0
2021-04-20 14:40:00,140.16,140.34,140.16,140.31,53358.0,135.4652,135.6391,135.4652,135.6101,53358.0
2021-04-20 14:50:00,140.31,140.43,140.06,140.16,73308.0,135.6101,135.7261,135.3685,135.4652,73308.0
2021-04-20 15:00:00,140.17,140.52,140.16,140.51,108444.0,135.4748,135.8131,135.4652,135.8034,108444.0
2021-04-20 15:10:00,140.52,140.64,140.45,140.48,104016.0,135.8131,135.9291,135.7455,135.7744,104016.0
2021-04-20 15:20:00,140.48,140.63,140.48,140.6,69911.0,135.7744,135.9194,135.7744,135.8904,69911.0
2021-04-20 15:30:00,140.61,140.73,140.55,140.65,91890.0,135.9001,136.0161,135.8421,135.9388,91890.0
2021-04-20 15:40:00,140.66,140.94,140.65,140.94,157090.0,135.9484,136.219,135.9388,136.219,157090.0
2021-04-20 15:50:00,140.94,140.95,140.75,140.86,511956.0,136.219,136.2287,136.0354,136.1417,511956.0
2021-04-21 09:30:00,140.62,140.97,140.33,140.33,404637.0,135.9098,136.248,135.6295,135.6295,404637.0
2021-04-21 09:40:00,140.32,141.16,140.21,141.1,253106.0,135.6198,136.4317,135.5135,136.3737,253106.0
2021-04-21 09:50:00,141.11,141.45,141.08,141.44,224120.0,136.3833,136.712,136.3544,136.7023,224120.0
2021-04-21 10:00:00,141.43,141.43,141.12,141.24,129356.0,136.6926,136.6926,136.393,136.509,129356.0
2021-04-21 10:10:00,141.23,141.38,141.13,141.17,101335.0,136.4993,136.6443,136.4027,136.4413,101335.0
2021-04-21 10:20:00,141.16,141.65,141.05,141.61,117016.0,136.4317,136.9053,136.3254,136.8666,117016.0
2021-04-21 10:30:00,141.61,141.61,141.2,141.21,113637.0,136.8666,136.8666,136.4703,136.48,113637.0
2021-04-21 10:40:00,141.23,141.3,141.11,141.22,127379.0,136.4993,136.567,136.3833,136.4897,127379.0
2021-04-21 10:50:00,141.2,141.2,141.01,141.16,76843.0,136.4703,136.4703,136.2867,136.4317,76843.0
2021-04-21 11:00:00,141.16,141.37,141.1,141.35,120164.0,136.4317,136.6346,136.3737,136.6153,120164.0
2021-04-21 11:10:00,141.36,141.68,141.27,141.67,65997.0,136.625,136.9343,136.538,136.9246,65997.0
2021-04-21 11:20:00,141.69,141.8,141.67,141.72,69637.0,136.9439,137.0502,136.9246,136.9729,69637.0
2021-04-21 11:30:00,141.71,141.9,141.7,141.74,62557.0,136.9632,137.1469,136.9536,136.9922,62557.0
2021-04-21 11:40:00,141.76,141.82,141.69,141.74,30101.0,137.0116,137.0696,136.9439,136.9922,30101.0
2021-04-21 11:50:00,141.74,141.95,141.69,141.89,124749.0,136.9922,137.1952,136.9439,137.1372,124749.0
2021-04-21 12:00:00,141.88,141.89,141.74,141.81,32389.0,137.1276,137.1372,136.9922,137.0599,32389.0
2021-04-21 12:10:00,141.81,141.82,141.69,141.76,33787.0,137.0599,137.0696,136.9439,137.0116,33787.0
2021-04-21 12:20:00,141.76,141.79,141.66,141.68,27957.0,137.0116,137.0406,136.9149,136.9343,27957.0
2021-04-21 12:30:00,141.67,141.74,141.61,141.73,38012.0,136.9246,136.9922,136.8666,136.9826,38012.0
2021-04-21 12:40:00,141.73,141.78,141.58,141.6,32042.0,136.9826,137.0309,136.8376,136.8569,32042.0
2021-04-21 12:50:00,141.59,141.72,141.53,141.57,42937.0,136.8473,136.9729,136.7893,136.8279,42937.0
2021-04-21 13:00:00,141.57,141.79,141.57,141.74,52184.0,136.8279,137.0406,136.8279,136.9922,52184.0
2021-04-21 13:10:00,141.73,141.85,141.7,141.84,41346.0,136.9826,137.0986,136.9536,137.0889,41346.0
2021-04-21 13:20:00,141.84,141.86,141.72,141.74,31712.0,137.0889,137.1082,136.9729,136.9922,31712.0
2021-04-21 13:30:00,141.74,141.84,141.74,141.78,45650.0,136.9922,137.0889,136.9922,137.0309,45650.0
2021-04-21 13:40:00,141.78,141.78,141.65,141.67,45239.0,137.0309,137.0309,136.9053,136.9246,45239.0
2021-04-21 13:50:00,141.67,141.72,141.62,141.67,57310.0,136.9246,136.9729,136.8763,136.9246,57310.0
2021-04-21 14:00:00,141.67,141.81,141.67,141.8,71546.0,136.9246,137.0599,136.9246,137.0502,71546.0
2021-04-21 14:10:00,141.8,141.84,141.72,141.74,52250.0,137.0502,137.0889,136.9729,136.9922,52250.0
2021-04-21 14:20:00,141.74,141.76,141.57,141.67,52544.0,136.9922,137.0116,136.8279,136.9246,52544.0
2021-04-21 14:30:00,141.66,141.77,141.66,141.71,30149.0,136.9149,137.0212,136.9149,136.9632,30149.0
2021-04-21 14:40:00,141.69,141.72,141.57,141.62,49464.0,136.9439,136.9729,136.8279,136.8763,49464.0
2021-04-21 14:50:00,141.62,141.7,141.59,141.69,59757.0,136.8763,136.9536,136.8473,136.9439,59757.0
2021-04-21 15:00:00,141.67,141.7,141.54,141.56,55474.0,136.9246,136.9536,136.7989,136.8183,55474.0
2021-04-21 15:10:00,141.55,141.76,141.54,141.76,77054.0,136.8086,137.0116,136.7989,137.0116,77054.0
2021-04-21 15:20:00,141.76,141.82,141.73,141.79,63494.0,137.0116,137.0696,136.9826,137.0406,63494.0
2021-04-21 15:30:00,141.79,142.1,141.79,141.99,173534.0,137.0406,137.3402,137.0406,137.2339,173534.0
2021-04-21 15:40:00,141.99,142.23,141.97,142.23,155829.0,137.2339,137.4658,137.2145,137.4658,155829.0
2021-04-21 15:50:00,142.24,142.32,142.15,142.27,519282.0,137.4755,137.5528,137.3885,137.5045,519282.0
2021-04-22 09:30:00,142.02,142.16,141.8,142.02,207499.0,137.2629,137.3982,137.0502,137.2629,207499.0
2021-04-22 09:40:00,142.03,142.1,141.71,141.8,191451.0,137.2725,137.3402,136.9632,137.0502,191451.0
2021-04-22 09:50:00,141.81,141.95,141.63,141.86,75943.0,137.0599,137.1952,136.8859,137.1082,75943.0
2021-04-22 10:00:00,141.82,141.95,141.54,141.93,144011.0,137.0696,137.1952,136.7989,137.1759,144011.0
2021-04-22 10:10:00,141.92,142.04,141.78,141.97,62277.0,137.1662,137.2822,137.0309,137.2145,62277.0
2021-04-22 10:20:00,141.96,142.23,141.9,142.17,86682.0,137.2049,137.4658,137.1469,137.4078,86682.0
2021-04-22 10:30:00,142.17,142.48,142.17,142.41,93533.0,137.4078,137.7075,137.4078,137.6398,93533.0
2021-04-22 10:40:00,142.42,142.55,142.34,142.44,153140.0,137.6495,137.7751,137.5721,137.6688,153140.0
2021-04-22 10:50:00,142.45,142.59,142.33,142.42,72619.0,137.6785,137.8138,137.5625,137.6495,72619.0
2021-04-22 11:00:00,142.45,142.5,142.26,142.39,59906.0,137.6785,137.7268,137.4948,137.6205,59906.0
2021-04-22 11:10:00,142.37,142.37,142.2,142.25,31158.0,137.6011,137.6011,137.4368,137.4852,31158.0
2021-04-22 11:20:00,142.25,142.43,142.24,142.24,45293.0,137.4852,137.6591,137.4755,137.4755,45293.0
2021-04-22 11:30:00,142.23,142.49,142.14,142.37,54173.0,137.4658,137.7171,137.3788,137.6011,54173.0
2021-04-22 11:40:00,142.37,142.4,142.28,142.3,19917.0,137.6011,137.6301,137.5142,137.5335,19917.0
2021-04-22 11:50:00,142.31,142.43,142.19,142.28,33770.0,137.5432,137.6591,137.4272,137.5142,33770.0
2021-04-22 12:00:00,142.29,142.32,142.17,142.2,32646.0,137.5238,137.5528,137.4078,137.4368,32646.0
2021-04-22 12:10:00,142.2,142.39,142.19,142.38,36299.0,137.4368,137.6205,137.4272,137.6108,36299.0
2021-04-22 12:20:00,142.39,142.52,142.38,142.52,35197.0,137.6205,137.7461,137.6108,137.7461,35197.0
2021-04-22 12:30:00,142.51,142.6,142.51,142.57,26473.0,137.7365,137.8234,137.7365,137.7944,26473.0
2021-04-22 12:40:00,142.57,142.61,142.52,142.57,34822.0,137.7944,137.8331,137.7461,137.7944,34822.0
2021-04-22 12:50:00,142.57,142.63,142.5,142.59,41559.0,137.7944,137.8524,137.7268,137.8138,41559.0
2021-04-22 13:00:00,142.59,142.61,141.8,142.01,233296.0,137.8138,137.8331,137.0502,137.2532,233296.0
2021-04-22 13:10:00,142.01,142.01,141.08,141.11,194427.0,137.2532,137.2532,136.3544,136.3833,194427.0
2021-04-22 13:20:00,141.1,141.7,141.02,141.64,251812.0,136.3737,136.9536,136.2964,136.8956,251812.0
2021-04-22 13:30:00,141.65,141.65,141.26,141.36,103941.0,136.9053,136.9053,136.5283,136.625,103941.0
2021-04-22 13:40:00,141.35,141.35,140.52,140.6,212337.0,136.6153,136.6153,135.8131,135.8904,212337.0
2021-04-22 13:50:00,140.61,140.63,140.15,140.27,231022.0,135.9001,135.9194,135.4555,135.5715,231022.0
2021-04-22 14:00:00,140.27,140.49,139.98,140.45,344025.0,135.5715,135.7841,135.2912,135.7455,344025.0
2021-04-22 14:10:00,140.42,140.59,140.26,140.53,106984.0,135.7165,135.8808,135.5618,135.8228,106984.0
2021-04-22 14:20:00,140.56,140.88,140.42,140.86,206723.0,135.8518,136.1611,135.7165,136.1417,206723.0
2021-04-22 14:30:00,140.87,140.93,140.75,140.82,101966.0,136.1514,136.2094,136.0354,136.1031,101966.0
2021-04-22 14:40:00,140.8,141.02,140.79,140.85,107425.0,136.0837,136.2964,136.0741,136.1321,107425.0
2021-04-22 14:50:00,140.86,140.95,140.69,140.81,128508.0,136.1417,136.2287,135.9774,136.0934,128508.0
2021-04-22 15:00:00,140.82,141.0,140.54,140.58,107739.0,136.1031,136.277,135.8324,135.8711,107739.0
2021-04-22 15:10:00,140.6,140.7,140.4,140.53,105347.0,135.8904,135.9871,135.6971,135.8228,105347.0
2021-04-22 15:20:00,140.56,140.59,140.41,140.52,110500.0,135.8518,135.8808,135.7068,135.8131,110500.0
2021-04-22 15:30:00,140.52,140.8,140.49,140.7,117720.0,135.8131,136.0837,135.7841,135.9871,117720.0
2021-04-22 15:40:00,140.71,140.89,140.55,140.58,219334.0,135.9967,136.1707,135.8421,135.8711,219334.0
2021-04-22 15:50:00,140.55,140.79,140.51,140.6,606247.0,135.8421,136.0741,135.8034,135.8904,606247.0
2021-04-23 09:30:00,140.86,141.29,140.83,141.25,232468.0,136.1417,136.5573,136.1127,136.5187,232468.0
2021-04-23 09:40:00,141.27,141.36,141.09,141.34,114538.0,136.538,136.625,136.364,136.6056,114538.0
2021-04-23 09:50:00,141.32,141.62,141.31,141.55,77624.0,136.5863,136.8763,136.5766,136.8086,77624.0
2021-04-23 10:00:00,141.56,141.81,141.47,141.8,52385.0,136.8183,137.0599,136.7313,137.0502,52385.0
2021-04-23 10:10:00,141.78,141.92,141.69,141.72,69372.0,137.0309,137.1662,136.9439,136.9729,69372.0
2021-04-23 10:20:00,141.71,141.76,141.63,141.66,43497.0,136.9632,137.0116,136.8859,136.9149,43497.0
2021-04-23 10:30:00,141.67,141.92,141.57,141.86,140900.0,136.9246,137.1662,136.8279,137.1082,140900.0
2021-04-23 10:40:00,141.87,142.0,141.79,141.9,92583.0,137.1179,137.2435,137.0406,137.1469,92583.0
2021-04-23 10:50:00,141.89,142.14,141.87,142.12,78146.0,137.1372,137.3788,137.1179,137.3595,78146.0
2021-04-23 11:00:00,142.13,142.16,142.01,142.05,58193.0,137.3692,137.3982,137.2532,137.2919,58193.0
2021-04-23 11:10:00,142.05,142.31,142.04,142.27,86561.0,137.2919,137.5432,137.2822,137.5045,86561.0
2021-04-23 11:20:00,142.27,142.49,142.23,142.39,97576.0,137.5045,137.7171,137.4658,137.6205,97576.0
2021-04-23 11:30:00,142.4,142.54,142.37,142.52,204953.0,137.6301,137.7654,137.6011,137.7461,204953.0
2021-04-23 11:40:00,142.51,142.66,142.39,142.65,81294.0,137.7365,137.8814,137.6205,137.8718,81294.0
2021-04-23 11:50:00,142.64,142.64,142.48,142.48,34198.0,137.8621,137.8621,137.7075,137.7075,34198.0
2021-04-23 12:00:00,142.49,142.59,142.46,142.57,59861.0,137.7171,137.8138,137.6881,137.7944,59861.0
2021-04-23 12:10:00,142.56,142.57,142.47,142.48,44792.0,137.7848,137.7944,137.6978,137.7075,44792.0
2021-04-23 12:20:00,142.49,142.54,142.44,142.47,33422.0,137.7171,137.7654,137.6688,137.6978,33422.0
2021-04-23 12:30:00,142.47,142.6,142.46,142.49,39874.0,137.6978,137.8234,137.6881,137.7171,39874.0
2021-04-23 12:40:00,142.5,142.8,142.5,142.79,72381.0,137.7268,138.0167,137.7268,138.0071,72381.0
2021-04-23 12:50:00,142.78,142.84,142.73,142.79,115279.0,137.9974,138.0554,137.9491,138.0071,115279.0
2021-04-23 13:00:00,142.8,142.82,142.69,142.78,70751.0,138.0167,138.0361,137.9104,137.9974,70751.0
2021-04-23 13:10:00,142.79,142.85,142.73,142.76,72526.0,138.0071,138.0651,137.9491,137.9781,72526.0
2021-04-23 13:20:00,142.75,142.76,142.65,142.72,59788.0,137.9684,137.9781,137.8718,137.9394,59788.0
2021-04-23 13:30:00,142.72,142.89,142.72,142.88,35368.0,137.9394,138.1037,137.9394,138.0941,35368.0
2021-04-23 13:40:00,142.89,142.94,142.83,142.85,33716.0,138.1037,138.152,138.0457,138.0651,33716.0
2021-04-23 13:50:00,142.85,142.87,142.76,142.78,43727.0,138.0651,138.0844,137.9781,137.9974,43727.0
2021-04-23 14:00:00,142.77,142.87,142.76,142.86,56245.0,137.9877,138.0844,137.9781,138.0747,56245.0
2021-04-23 14:10:00,142.86,142.9,142.73,142.75,67974.0,138.0747,138.1134,137.9491,137.9684,67974.0
2021-04-23 14:20:00,142.77,142.84,142.72,142.83,63733.0,137.9877,138.0554,137.9394,138.0457,63733.0
2021-04-23 14:30:00,142.83,142.9,142.79,142.88,55233.0,138.0457,138.1134,138.0071,138.0941,55233.0
2021-04-23 14:40:00,142.88,142.9,142.82,142.87,37090.0,138.0941,138.1134,138.0361,138.0844,37090.0
2021-04-23 14:50:00,142.86,143.03,142.86,142.9,119194.0,138.0747,138.239,138.0747,138.1134,119194.0
2021-04-23 15:00:00,142.91,142.91,142.77,142.81,65425.0,138.1231,138.1231,137.9877,138.0264,65425.0
2021-04-23 15:10:00,142.81,142.91,142.79,142.85,95413.0,138.0264,138.1231,138.0071,138.0651,95413.0
2021-04-23 15:20:00,142.84,142.97,142.82,142.95,132118.0,138.0554,138.181,138.0361,138.1617,132118.0
2021-04-23 15:30:00,142.94,143.15,142.94,143.07,135135.0,138.152,138.355,138.152,138.2777,135135.0
2021-04-23 15:40:00,143.08,143.1,142.78,142.82,190941.0,138.2874,138.3067,137.9974,138.0361,190941.0
2021-04-23 15:50:00,142.83,142.87,142.56,142.7,771877.0,138.0457,138.0844,137.7848,137.9201,771877.0
2021-04-26 09:30:00,142.75,142.91,142.68,142.85,192355.0,137.9684,138.1231,137.9008,138.0651,192355.0
2021-04-26 09:40:00,142.86,143.06,142.82,142.9,106401.0,138.0747,138.268,138.0361,138.1134,106401.0
2021-04-26 09:50:00,142.86,143.06,142.65,143.0,221180.0,138.0747,138.268,137.8718,138.21,221180.0
2021-04-26 10:00:00,143.0,143.26,143.0,143.24,128367.0,138.21,138.4613,138.21,138.442,128367.0
2021-04-26 10:10:00,143.26,143.38,143.1,143.25,155935.0,138.4613,138.5773,138.3067,138.4517,155935.0
2021-04-26 10:20:00,143.26,143.35,143.13,143.16,86708.0,138.4613,138.5483,138.3357,138.3647,86708.0
2021-04-26 10:30:00,143.17,143.22,143.06,143.2,51798.0,138.3743,138.4227,138.268,138.4033,51798.0
2021-04-26 10:40:00,143.2,143.34,143.15,143.31,57149.0,138.4033,138.5387,138.355,138.5097,57149.0
2021-04-26 10:50:00,143.3,143.39,143.18,143.18,67894.0,138.5,138.587,138.384,138.384,67894.0
2021-04-26 11:00:00,143.18,143.45,143.18,143.44,72734.0,138.384,138.645,138.384,138.6353,72734.0
2021-04-26 11:10:00,143.45,143.53,143.4,143.49,83154.0,138.645,138.7223,138.5966,138.6836,83154.0
2021-04-26 11:20:00,143.5,143.54,143.39,143.39,43183.0,138.6933,138.732,138.587,138.587,43183.0
2021-04-26 11:30:00,143.39,143.44,143.32,143.41,71645.0,138.587,138.6353,138.5193,138.6063,71645.0
2021-04-26 11:40:00,143.41,143.43,143.31,143.32,29830.0,138.6063,138.6256,138.5097,138.5193,29830.0
2021-04-26 11:50:00,143.32,143.33,143.27,143.31,45093.0,138.5193,138.529,138.471,138.5097,45093.0
2021-04-26 12:00:00,143.31,143.33,143.1,143.13,55671.0,138.5097,138.529,138.3067,138.3357,55671.0
2021-04-26 12:10:00,143.14,143.21,143.08,143.19,47518.0,138.3453,138.413,138.2874,138.3937,47518.0
2021-04-26 12:20:00,143.2,143.28,143.16,143.19,34184.0,138.4033,138.4807,138.3647,138.3937,34184.0
2021-04-26 12:30:00,143.2,143.31,143.2,143.31,26794.0,138.4033,138.5097,138.4033,138.5097,26794.0
2021-04-26 12:40:00,143.31,143.43,143.3,143.38,44419.0,138.5097,138.6256,138.5,138.5773,44419.0
2021-04-26 12:50:00,143.37,143.4,143.33,143.35,40042.0,138.5676,138.5966,138.529,138.5483,40042.0
2021-04-26 13:00:00,143.36,143.39,143.29,143.32,19464.0,138.558,138.587,138.4903,138.5193,19464.0
2021-04-26 13:10:00,143.31,143.42,143.3,143.3,25177.0,138.5097,138.616,138.5,138.5,25177.0
2021-04-26 13:20:00,143.29,143.34,143.23,143.28,29759.0,138.4903,138.5387,138.4323,138.4807,29759.0
2021-04-26 13:30:00,143.3,143.31,143.16,143.23,29148.0,138.5,138.5097,138.3647,138.4323,29148.0
2021-04-26 13:40:00,143.22,143.38,143.21,143.34,35305.0,138.4227,138.5773,138.413,138.5387,35305.0
2021-04-26 13:50:00,143.34,143.35,143.25,143.28,29124.0,138.5387,138.5483,138.4517,138.4807,29124.0
2021-04-26 14:00:00,143.3,143.34,143.26,143.34,70873.0,138.5,138.5387,138.4613,138.5387,70873.0
2021-04-26 14:10:00,143.34,143.4,143.32,143.38,75952.0,138.5387,138.5966,138.5193,138.5773,75952.0
2021-04-26 14:20:00,143.38,143.43,143.35,143.39,32869.0,138.5773,138.6256,138.5483,138.587,32869.0
2021-04-26 14:30:00,143.39,143.46,143.39,143.43,38144.0,138.587,138.6546,138.587,138.6256,38144.0
2021-04-26 14:40:00,143.44,143.57,143.43,143.56,49423.0,138.6353,138.7609,138.6256,138.7513,49423.0
2021-04-26 14:50:00,143.56,143.56,143.49,143.56,50445.0,138.7513,138.7513,138.6836,138.7513,50445.0
2021-04-26 15:00:00,143.55,143.58,143.46,143.52,35319.0,138.7416,138.7706,138.6546,138.7126,35319.0
2021-04-26 15:10:00,143.52,143.55,143.47,143.53,39819.0,138.7126,138.7416,138.6643,138.7223,39819.0
2021-04-26 15:20:00,143.53,143.56,143.17,143.22,76833.0,138.7223,138.7513,138.3743,138.4227,76833.0
2021-04-26 15:30:00,143.22,143.39,143.11,143.35,118366.0,138.4227,138.587,138.3164,138.5483,118366.0
2021-04-26 15:40:00,143.36,143.43,143.14,143.21,203354.0,138.558,138.6256,138.3453,138.413,203354.0
2021-04-26 15:50:00,143.19,143.48,143.18,143.43,404082.0,138.3937,138.674,138.384,138.6256,404082.0
2021-04-27 09:30:00,143.66,143.77,143.27,143.28,299760.0,138.8479,138.9542,138.471,138.4807,299760.0
2021-04-27 09:40:00,143.28,143.35,142.96,143.0,118163.0,138.4807,138.5483,138.1714,138.21,118163.0
2021-04-27 09:50:00,142.98,143.03,142.8,142.86,185863.0,138.1907,138.239,138.0167,138.0747,185863.0
2021-04-27 10:00:00,142.84,142.91,142.6,142.86,233918.0,138.0554,138.1231,137.8234,138.0747,233918.0
2021-04-27 10:10:00,142.87,142.95,142.57,142.74,263044.0,138.0844,138.1617,137.7944,137.9587,263044.0
2021-04-27 10:20:00,142.72,143.11,142.68,143.1,116326.0,137.9394,138.3164,137.9008,138.3067,116326.0
2021-04-27 10:30:00,143.09,143.17,142.72,142.72,113883.0,138.297,138.3743,137.9394,137.9394,113883.0
2021-04-27 10:40:00,142.71,142.95,142.63,142.91,94253.0,137.9298,138.1617,137.8524,138.1231,94253.0
2021-04-27 10:50:00,142.91,142.97,142.8,142.9,90628.0,138.1231,138.181,138.0167,138.1134,90628.0
2021-04-27 11:00:00,142.89,142.96,142.76,142.89,62062.0,138.1037,138.1714,137.9781,138.1037,62062.0
2021-04-27 11:10:00,142.89,143.02,142.87,142.88,72880.0,138.1037,138.2294,138.0844,138.0941,72880.0
2021-04-27 11:20:00,142.87,142.95,142.81,142.9,44307.0,138.0844,138.1617,138.0264,138.1134,44307.0
2021-04-27 11:30:00,142.91,142.95,142.82,142.91,65848.0,138.1231,138.1617,138.0361,138.1231,65848.0
2021-04-27 11:40:00,142.91,142.92,142.8,142.8,44666.0,138.1231,138.1327,138.0167,138.0167,44666.0
2021-04-27 11:50:00,142.79,143.05,142.79,142.97,72434.0,138.0071,138.2584,138.0071,138.181,72434.0
2021-04-27 12:00:00,142.96,143.14,142.96,143.06,38876.0,138.1714,138.3453,138.1714,138.268,38876.0
2021-04-27 12:10:00,143.06,143.09,142.93,143.06,78224.0,138.268,138.297,138.1424,138.268,78224.0
2021-04-27 12:20:00,143.06,143.18,142.93,143.15,104606.0,138.268,138.384,138.1424,138.355,104606.0
2021-04-27 12:30:00,143.14,143.2,143.09,143.16,38953.0,138.3453,138.4033,138.297,138.3647,38953.0
2021-04-27 12:40:00,143.17,143.25,143.17,143.18,36309.0,138.3743,138.4517,138.3743,138.384,36309.0
2021-04-27 12:50:00,143.18,143.2,142.97,143.0,58082.0,138.384,138.4033,138.181,138.21,58082.0
2021-04-27 13:00:00,143.0,143.11,142.98,143.07,52068.0,138.21,138.3164,138.1907,138.2777,52068.0
2021-04-27 13:10:00,143.06,143.08,142.98,143.0,30515.0,138.268,138.2874,138.1907,138.21,30515.0
2021-04-27 13:20:00,143.0,143.06,142.93,142.95,28029.0,138.21,138.268,138.1424,138.1617,28029.0
2021-04-27 13:30:00,142.94,143.06,142.9,143.05,41736.0,138.152,138.268,138.1134,138.2584,41736.0
2021-04-27 13:40:00,143.04,143.08,142.92,142.97,46705.0,138.2487,138.2874,138.1327,138.181,46705.0
2021-04-27 13:50:00,142.97,143.04,142.96,143.01,35926.0,138.181,138.2487,138.1714,138.2197,35926.0
2021-04-27 14:00:00,143.01,143.01,142.84,142.91,82290.0,138.2197,138.2197,138.0554,138.1231,82290.0
2021-04-27 14:10:00,142.92,143.02,142.91,143.02,55632.0,138.1327,138.2294,138.1231,138.2294,55632.0
2021-04-27 14:20:00,143.03,143.13,142.89,143.13,152253.0,138.239,138.3357,138.1037,138.3357,152253.0
2021-04-27 14:30:00,143.13,143.22,143.1,143.19,105152.0,138.3357,138.4227,138.3067,138.3937,105152.0
2021-04-27 14:40:00,143.2,143.21,143.07,143.09,95980.0,138.4033,138.413,138.2777,138.297,95980.0
2021-04-27 14:50:00,143.09,143.09,143.01,143.03,53502.0,138.297,138.297,138.2197,138.239,53502.0
2021-04-27 15:00:00,143.02,143.09,142.91,142.93,79376.0,138.2294,138.297,138.1231,138.1424,79376.0
2021-04-27 15:10:00,142.94,143.13,142.93,143.13,98136.0,138.152,138.3357,138.1424,138.3357,98136.0
2021-04-27 15:20:00,143.13,143.16,143.04,143.13,126849.0,138.3357,138.3647,138.2487,138.3357,126849.0
2021-04-27 15:30:00,143.13,143.26,143.04,143.26,119622.0,138.3357,138.4613,138.2487,138.4613,119622.0
2021-04-27 15:40:00,143.27,143.29,143.04,143.23,270659.0,138.471,138.4903,138.2487,138.4323,270659.0
2021-04-27 15:50:00,143.23,143.36,142.93,143.08,717823.0,138.4323,138.558,138.1424,138.2874,717823.0
2021-04-28 09:30:00,142.25,142.3,141.84,141.88,441439.0,137.4852,137.5335,137.0889,137.1276,441439.0
2021-04-28 09:40:00,141.87,142.25,141.77,142.15,237624.0,137.1179,137.4852,137.0212,137.3885,237624.0
2021-04-28 09:50:00,142.16,142.33,141.98,142.32,226547.0,137.3982,137.5625,137.2242,137.5528,226547.0
2021-04-28 10:00:00,142.32,142.44,142.19,142.41,125495.0,137.5528,137.6688,137.4272,137.6398,125495.0
2021-04-28 10:10:00,142.4,142.4,142.2,142.28,102601.0,137.6301,137.6301,137.4368,137.5142,102601.0
2021-04-28 10:20:00,142.27,142.3,142.06,142.08,90299.0,137.5045,137.5335,137.3015,137.3209,90299.0
2021-04-28 10:30:00,142.07,142.07,141.7,141.8,134118.0,137.3112,137.3112,136.9536,137.0502,134118.0
2021-04-28 10:40:00,141.78,141.88,141.65,141.77,126214.0,137.0309,137.1276,136.9053,137.0212,126214.0
2021-04-28 10:50:00,141.77,141.91,141.74,141.88,54917.0,137.0212,137.1565,136.9922,137.1276,54917.0
2021-04-28 11:00:00,141.87,141.94,141.69,141.85,73127.0,137.1179,137.1855,136.9439,137.0986,73127.0
2021-04-28 11:10:00,141.85,141.9,141.65,141.78,61347.0,137.0986,137.1469,136.9053,137.0309,61347.0
2021-04-28 11:20:00,141.77,141.83,141.73,141.78,39885.0,137.0212,137.0792,136.9826,137.0309,39885.0
2021-04-28 11:30:00,141.78,141.88,141.73,141.84,46868.0,137.0309,137.1276,136.9826,137.0889,46868.0
2021-04-28 11:40:00,141.82,141.82,141.49,141.51,95037.0,137.0696,137.0696,136.7506,136.7699,95037.0
2021-04-28 11:50:00,141.52,141.57,141.43,141.49,51659.0,136.7796,136.8279,136.6926,136.7506,51659.0
2021-04-28 12:00:00,141.48,141.67,141.4,141.66,67221.0,136.741,136.9246,136.6636,136.9149,67221.0
2021-04-28 12:10:00,141.66,141.7,141.58,141.66,52111.0,136.9149,136.9536,136.8376,136.9149,52111.0
2021-04-28 12:20:00,141.67,141.7,141.61,141.68,39055.0,136.9246,136.9536,136.8666,136.9343,39055.0
2021-04-28 12:30:00,141.68,141.8,141.63,141.79,51494.0,136.9343,137.0502,136.8859,137.0406,51494.0
2021-04-28 12:40:00,141.79,141.85,141.73,141.84,43332.0,137.0406,137.0986,136.9826,137.0889,43332.0
2021-04-28 12:50:00,141.84,141.89,141.76,141.82,44827.0,137.0889,137.1372,137.0116,137.0696,44827.0
2021-04-28 13:00:00,141.81,141.85,141.75,141.81,78606.0,137.0599,137.0986,137.0019,137.0599,78606.0
2021-04-28 13:10:00,141.82,141.86,141.79,141.82,15937.0,137.0696,137.1082,137.0406,137.0696,15937.0
2021-04-28 13:20:00,141.82,141.88,141.79,141.81,50143.0,137.0696,137.1276,137.0406,137.0599,50143.0
2021-04-28 13:30:00,141.81,141.85,141.71,141.75,31037.0,137.0599,137.0986,136.9632,137.0019,31037.0
2021-04-28 13:40:00,141.74,141.83,141.71,141.8,33935.0,136.9922,137.0792,136.9632,137.0502,33935.0
2021-04-28 13:50:00,141.79,141.79,141.67,141.69,58950.0,137.0406,137.0406,136.9246,136.9439,58950.0
2021-04-28 14:00:00,141.72,142.06,141.49,141.83,153859.0,136.9729,137.3015,136.7506,137.0792,153859.0
2021-04-28 14:10:00,141.81,141.82,141.67,141.78,66484.0,137.0599,137.0696,136.9246,137.0309,66484.0
2021-04-28 14:20:00,141.79,141.85,141.71,141.74,44301.0,137.0406,137.0986,136.9632,136.9922,44301.0
2021-04-28 14:30:00,141.75,142.26,141.58,142.23,128031.0,137.0019,137.4948,136.8376,137.4658,128031.0
2021-04-28 14:40:00,142.26,142.44,142.15,142.19,178421.0,137.4948,137.6688,137.3885,137.4272,178421.0
2021-04-28 14:50:00,142.18,142.28,142.12,142.2,40226.0,137.4175,137.5142,137.3595,137.4368,40226.0
2021-04-28 15:00:00,142.2,142.29,142.08,142.28,77354.0,137.4368,137.5238,137.3209,137.5142,77354.0
2021-04-28 15:10:00,142.27,142.3,141.76,141.97,185706.0,137.5045,137.5335,137.0116,137.2145,185706.0
2021-04-28 15:20:00,141.98,142.09,141.9,142.06,58762.0,137.2242,137.3305,137.1469,137.3015,58762.0
2021-04-28 15:30:00,142.06,142.11,141.94,142.07,89062.0,137.3015,137.3499,137.1855,137.3112,89062.0
2021-04-28 15:40:00,142.07,142.1,141.86,141.87,102250.0,137.3112,137.3402,137.1082,137.1179,102250.0
2021-04-28 15:50:00,141.88,141.89,141.62,141.75,719036.0,137.1276,137.1372,136.8763,137.0019,719036.0
2021-04-29 09:30:00,142.91,143.09,142.23,142.23,391096.0,138.1231,138.297,137.4658,137.4658,391096.0
2021-04-29 09:40:00,142.23,142.46,142.17,142.24,255370.0,137.4658,137.6881,137.4078,137.4755,255370.0
2021-04-29 09:50:00,142.23,142.23,141.7,141.84,230544.0,137.4658,137.4658,136.9536,137.0889,230544.0
2021-04-29 10:00:00,141.83,141.83,141.55,141.56,200595.0,137.0792,137.0792,136.8086,136.8183,200595.0
2021-04-29 10:10:00,141.56,141.72,141.25,141.27,214681.0,136.8183,136.9729,136.5187,136.538,214681.0
2021-04-29 10:20:00,141.25,141.6,141.24,141.41,165890.0,136.5187,136.8569,136.509,136.6733,165890.0
2021-04-29 10:30:00,141.42,141.44,140.85,140.99,252783.0,136.683,136.7023,136.1321,136.2674,252783.0
2021-04-29 10:40:00,140.96,141.29,140.75,140.77,190163.0,136.2384,136.5573,136.0354,136.0547,190163.0
2021-04-29 10:50:00,140.77,141.15,140.75,141.15,225577.0,136.0547,136.422,136.0354,136.422,225577.0
2021-04-29 11:00:00,141.16,141.2,141.04,141.17,120357.0,136.4317,136.4703,136.3157,136.4413,120357.0
2021-04-29 11:10:00,141.17,141.24,141.01,141.1,199304.0,136.4413,136.509,136.2867,136.3737,199304.0
2021-04-29 11:20:00,141.1,141.15,140.9,141.06,136111.0,136.3737,136.422,136.1804,136.335,136111.0
2021-04-29 11:30:00,141.05,141.05,140.84,140.94,177661.0,136.3254,136.3254,136.1224,136.219,177661.0
2021-04-29 11:40:00,140.93,141.15,140.93,141.07,51545.0,136.2094,136.422,136.2094,136.3447,51545.0
2021-04-29 11:50:00,141.04,141.06,140.39,140.57,121845.0,136.3157,136.335,135.6875,135.8614,121845.0
2021-04-29 12:00:00,140.53,140.58,140.19,140.26,230619.0,135.8228,135.8711,135.4942,135.5618,230619.0
2021-04-29 12:10:00,140.26,140.47,140.19,140.46,233615.0,135.5618,135.7648,135.4942,135.7551,233615.0
2021-04-29 12:20:00,140.45,140.53,140.27,140.49,131695.0,135.7455,135.8228,135.5715,135.7841,131695.0
2021-04-29 12:30:00,140.47,140.69,140.37,140.69,54447.0,135.7648,135.9774,135.6681,135.9774,54447.0
2021-04-29 12:40:00,140.69,140.83,140.65,140.82,67888.0,135.9774,136.1127,135.9388,136.1031,67888.0
2021-04-29 12:50:00,140.81,140.91,140.81,140.87,60915.0,136.0934,136.19,136.0934,136.1514,60915.0
2021-04-29 13:00:00,140.88,140.88,140.67,140.8,106203.0,136.1611,136.1611,135.9581,136.0837,106203.0
2021-04-29 13:10:00,140.8,141.13,140.8,141.1,70861.0,136.0837,136.4027,136.0837,136.3737,70861.0
2021-04-29 13:20:00,141.1,141.11,140.89,141.09,93307.0,136.3737,136.3833,136.1707,136.364,93307.0
2021-04-29 13:30:00,141.09,141.12,140.89,140.9,45636.0,136.364,136.393,136.1707,136.1804,45636.0
2021-04-29 13:40:00,140.9,141.18,140.87,141.14,53440.0,136.1804,136.451,136.1514,136.4123,53440.0
2021-04-29 13:50:00,141.14,141.25,141.12,141.23,135276.0,136.4123,136.5187,136.393,136.4993,135276.0
2021-04-29 14:00:00,141.24,141.31,141.2,141.28,46018.0,136.509,136.5766,136.4703,136.5477,46018.0
2021-04-29 14:10:00,141.29,141.48,141.25,141.47,57763.0,136.5573,136.741,136.5187,136.7313,57763.0
2021-04-29 14:20:00,141.46,141.48,141.38,141.42,55824.0,136.7216,136.741,136.6443,136.683,55824.0
2021-04-29 14:30:00,141.42,141.58,141.42,141.55,85744.0,136.683,136.8376,136.683,136.8086,85744.0
2021-04-29 14:40:00,141.56,141.82,141.52,141.68,214292.0,136.8183,137.0696,136.7796,136.9343,214292.0
2021-04-29 14:50:00,141.68,141.74,141.61,141.7,102975.0,136.9343,136.9922,136.8666,136.9536,102975.0
2021-04-29 15:00:00,141.71,141.89,141.69,141.8,96740.0,136.9632,137.1372,136.9439,137.0502,96740.0
2021-04-29 15:10:00,141.8,141.88,141.64,141.71,85196.0,137.0502,137.1276,136.8956,136.9632,85196.0
2021-04-29 15:20:00,141.71,141.81,141.64,141.65,125348.0,136.9632,137.0599,136.8956,136.9053,125348.0
2021-04-29 15:30:00,141.65,141.75,141.61,141.72,78273.0,136.9053,137.0019,136.8666,136.9729,78273.0
2021-04-29 15:40:00,141.72,141.79,141.67,141.72,155717.0,136.9729,137.0406,136.9246,136.9729,155717.0
2021-04-29 15:50:00,141.71,141.71,141.47,141.64,389445.0,136.9632,136.9632,136.7313,136.8956,389445.0
2021-04-30 09:30:00,140.19,140.43,140.01,140.35,269985.0,135.4942,135.7261,135.3202,135.6488,269985.0
2021-04-30 09:40:00,140.35,140.35,139.92,140.03,199844.0,135.6488,135.6488,135.2332,135.3395,199844.0
2021-04-30 09:50:00,140.04,140.3,139.96,140.29,132964.0,135.3492,135.6005,135.2719,135.5908,132964.0
2021-04-30 10:00:00,140.29,140.33,139.98,140.31,153180.0,135.5908,135.6295,135.2912,135.6101,153180.0
2021-04-30 10:10:00,140.32,140.44,140.28,140.43,142424.0,135.6198,135.7358,135.5811,135.7261,142424.0
2021-04-30 10:20:00,140.46,140.85,140.4,140.85,52665.0,135.7551,136.1321,135.6971,136.1321,52665.0
2021-04-30 10:30:00,140.85,140.95,140.51,140.51,133743.0,136.1321,136.2287,135.8034,135.8034,133743.0
2021-04-30 10:40:00,140.49,140.68,140.47,140.61,83526.0,135.7841,135.9678,135.7648,135.9001,83526.0
2021-04-30 10:50:00,140.6,140.6,140.34,140.35,73362.0,135.8904,135.8904,135.6391,135.6488,73362.0
2021-04-30 11:00:00,140.35,140.36,140.16,140.22,79037.0,135.6488,135.6585,135.4652,135.5232,79037.0
2021-04-30 11:10:00,140.23,140.43,140.02,140.05,66744.0,135.5328,135.7261,135.3299,135.3589,66744.0
2021-04-30 11:20:00,140.06,140.2,139.98,140.03,91732.0,135.3685,135.5038,135.2912,135.3395,91732.0
2021-04-30 11:30:00,140.03,140.25,139.97,140.22,106803.0,135.3395,135.5522,135.2815,135.5232,106803.0
2021-04-30 11:40:00,140.22,140.33,140.18,140.31,38713.0,135.5232,135.6295,135.4845,135.6101,38713.0
2021-04-30 11:50:00,140.31,140.43,140.15,140.38,97038.0,135.6101,135.7261,135.4555,135.6778,97038.0
2021-04-30 12:00:00,140.37,140.46,140.24,140.38,45244.0,135.6681,135.7551,135.5425,135.6778,45244.0
2021-04-30 12:10:00,140.38,140.45,140.28,140.39,52823.0,135.6778,135.7455,135.5811,135.6875,52823.0
2021-04-30 12:20:00,140.4,140.47,140.27,140.33,28599.0,135.6971,135.7648,135.5715,135.6295,28599.0
2021-04-30 12:30:00,140.35,140.4,140.07,140.12,48872.0,135.6488,135.6971,135.3782,135.4265,48872.0
2021-04-30 12:40:00,140.12,140.17,140.05,140.16,44614.0,135.4265,135.4748,135.3589,135.4652,44614.0
2021-04-30 12:50:00,140.16,140.19,139.95,140.07,51977.0,135.4652,135.4942,135.2622,135.3782,51977.0
2021-04-30 13:00:00,140.06,140.2,140.02,140.19,39326.0,135.3685,135.5038,135.3299,135.4942,39326.0
2021-04-30 13:10:00,140.19,140.19,139.97,140.01,84152.0,135.4942,135.4942,135.2815,135.3202,84152.0
2021-04-30 13:20:00,140.01,140.1,139.99,140.05,52948.0,135.3202,135.4072,135.3009,135.3589,52948.0
2021-04-30 13:30:00,140.05,140.11,140.0,140.1,47161.0,135.3589,135.4168,135.3105,135.4072,47161.0
2021-04-30 13:40:00,140.1,140.1,139.71,139.74,85890.0,135.4072,135.4072,135.0302,135.0592,85890.0
2021-04-30 13:50:00,139.73,139.78,139.41,139.49,105201.0,135.0496,135.0979,134.7403,134.8176,105201.0
2021-04-30 14:00:00,139.5,139.63,139.42,139.59,102170.0,134.8273,134.9529,134.75,134.9143,102170.0
2021-04-30 14:10:00,139.58,139.67,139.51,139.6,68279.0,134.9046,134.9916,134.8369,134.9239,68279.0
2021-04-30 14:20:00,139.62,139.75,139.48,139.74,135777.0,134.9433,135.0689,134.8079,135.0592,135777.0
2021-04-30 14:30:00,139.73,139.79,139.69,139.71,61471.0,135.0496,135.1076,135.0109,135.0302,61471.0
2021-04-30 14:40:00,139.71,139.88,139.71,139.8,46064.0,135.0302,135.1945,135.0302,135.1172,46064.0
2021-04-30 14:50:00,139.81,139.85,139.71,139.72,63560.0,135.1269,135.1656,135.0302,135.0399,63560.0
2021-04-30 15:00:00,139.73,139.93,139.62,139.62,112110.0,135.0496,135.2429,134.9433,134.9433,112110.0
2021-04-30 15:10:00,139.61,139.72,139.51,139.53,111343.0,134.9336,135.0399,134.8369,134.8563,111343.0
2021-04-30 15:20:00,139.53,139.81,139.5,139.8,232389.0,134.8563,135.1269,134.8273,135.1172,232389.0
2021-04-30 15:30:00,139.8,139.83,139.68,139.73,157741.0,135.1172,135.1462,135.0012,135.0496,157741.0
2021-04-30 15:40:00,139.72,139.72,139.37,139.67,199732.0,135.0399,135.0399,134.7016,134.9916,199732.0
2021-04-30 15:50:00,139.66,139.72,139.4,139.71,800482.0,134.9819,135.0399,134.7306,135.0302,800482.0
2021-05-03 09:30:00,140.45,140.64,140.12,140.19,297765.0,135.7455,135.9291,135.4265,135.4942,297765.0
2021-05-03 09:40:00,140.16,140.32,140.06,140.28,213533.0,135.4652,135.6198,135.3685,135.5811,213533.0
2021-05-03 09:50:00,140.28,140.45,140.22,140.33,204111.0,135.5811,135.7455,135.5232,135.6295,204111.0
2021-05-03 10:00:00,140.31,140.6,140.1,140.45,137663.0,135.6101,135.8904,135.4072,135.7455,137663.0
2021-05-03 10:10:00,140.46,140.73,140.44,140.68,116133.0,135.7551,136.0161,135.7358,135.9678,116133.0
2021-05-03 10:20:00,140.69,140.73,140.27,140.41,105410.0,135.9774,136.0161,135.5715,135.7068,105410.0
2021-05-03 10:30:00,140.43,140.64,140.22,140.24,127370.0,135.7261,135.9291,135.5232,135.5425,127370.0
2021-05-03 10:40:00,140.23,140.28,140.07,140.09,179047.0,135.5328,135.5811,135.3782,135.3975,179047.0
2021-05-03 10:50:00,140.08,140.14,139.65,139.74,127881.0,135.3878,135.4458,134.9723,135.0592,127881.0
2021-05-03 11:00:00,139.75,139.78,139.6,139.77,105956.0,135.0689,135.0979,134.9239,135.0882,105956.0
2021-05-03 11:10:00,139.76,139.76,139.29,139.38,109137.0,135.0786,135.0786,134.6243,134.7113,109137.0
2021-05-03 11:20:00,139.39,139.48,139.12,139.17,145976.0,134.721,134.8079,134.46,134.5083,145976.0
2021-05-03 11:30:00,139.16,139.51,139.14,139.43,65198.0,134.4987,134.8369,134.4793,134.7596,65198.0
2021-05-03 11:40:00,139.43,139.57,139.37,139.46,78487.0,134.7596,134.8949,134.7016,134.7886,78487.0
2021-05-03 11:50:00,139.47,139.54,139.27,139.52,237581.0,134.7983,134.8659,134.605,134.8466,237581.0
2021-05-03 12:00:00,139.5,139.54,139.41,139.43,39201.0,134.8273,134.8659,134.7403,134.7596,39201.0
2021-05-03 12:10:00,139.39,139.45,139.3,139.37,41680.0,134.721,134.779,134.634,134.7016,41680.0
2021-05-03 12:20:00,139.33,139.44,139.21,139.22,60026.0,134.663,134.7693,134.547,134.5567,60026.0
2021-05-03 12:30:00,139.22,139.25,139.11,139.24,73580.0,134.5567,134.5856,134.4503,134.576,73580.0
2021-05-03 12:40:00,139.24,139.26,139.09,139.09,38772.0,134.576,134.5953,134.431,134.431,38772.0
2021-05-03 12:50:00,139.1,139.21,139.08,139.17,73224.0,134.4407,134.547,134.4213,134.5083,73224.0
2021-05-03 13:00:00,139.17,139.29,139.16,139.19,92576.0,134.5083,134.6243,134.4987,134.5277,92576.0
2021-05-03 13:10:00,139.19,139.26,139.11,139.2,32823.0,134.5277,134.5953,134.4503,134.5373,32823.0
2021-05-03 13:20:00,139.21,139.29,138.98,138.98,82795.0,134.547,134.6243,134.3247,134.3247,82795.0
2021-05-03 13:30:00,138.97,139.09,138.95,139.06,99699.0,134.315,134.431,134.2957,134.402,99699.0
2021-05-03 13:40:00,139.06,139.24,139.06,139.17,197003.0,134.402,134.576,134.402,134.5083,197003.0
2021-05-03 13:50:00,139.17,139.19,139.1,139.15,86756.0,134.5083,134.5277,134.4407,134.489,86756.0
2021-05-03 14:00:00,139.16,139.31,139.16,139.26,111063.0,134.4987,134.6436,134.4987,134.5953,111063.0
2021-05-03 14:10:00,139.27,139.39,139.25,139.37,46569.0,134.605,134.721,134.5856,134.7016,46569.0
2021-05-03 14:20:00,139.37,139.42,139.29,139.41,51889.0,134.7016,134.75,134.6243,134.7403,51889.0
2021-05-03 14:30:00,139.42,139.54,139.41,139.5,59398.0,134.75,134.8659,134.7403,134.8273,59398.0
2021-05-03 14:40:00,139.49,139.55,139.46,139.53,46673.0,134.8176,134.8756,134.7886,134.8563,46673.0
2021-05-03 14:50:00,139.54,139.59,139.48,139.59,120963.0,134.8659,134.9143,134.8079,134.9143,120963.0
2021-05-03 15:00:00,139.58,139.61,139.45,139.56,64124.0,134.9046,134.9336,134.779,134.8853,64124.0
2021-05-03 15:10:00,139.55,139.57,139.37,139.38,95868.0,134.8756,134.8949,134.7016,134.7113,95868.0
2021-05-03 15:20:00,139.37,139.4,139.32,139.35,57566.0,134.7016,134.7306,134.6533,134.6823,57566.0
2021-05-03 15:30:00,139.35,139.43,139.25,139.38,142072.0,134.6823,134.7596,134.5856,134.7113,142072.0
2021-05-03 15:40:00,139.38,139.41,139.31,139.33,128576.0,134.7113,134.7403,134.6436,134.663,128576.0
2021-05-03 15:50:00,139.34,139.38,139.19,139.31,458565.0,134.6726,134.7113,134.5277,134.6436,458565.0
2021-05-04 09:30:00,138.3,138.31,137.56,137.75,477231.0,133.6675,133.6771,132.9523,133.1359,477231.0
2021-05-04 09:40:00,137.75,137.75,137.16,137.29,343224.0,133.1359,133.1359,132.5657,132.6913,343224.0
2021-05-04 09:50:00,137.27,137.3,136.61,136.71,288672.0,132.672,132.701,132.0341,132.1307,288672.0
2021-05-04 10:00:00,136.72,136.82,136.44,136.69,426658.0,132.1404,132.237,131.8698,132.1114,426658.0
2021-05-04 10:10:00,136.68,136.73,136.27,136.64,257072.0,132.1017,132.1501,131.7055,132.0631,257072.0
2021-05-04 10:20:00,136.65,136.74,136.51,136.63,222000.0,132.0727,132.1597,131.9374,132.0534,222000.0
2021-05-04 10:30:00,136.62,136.62,136.33,136.61,210566.0,132.0437,132.0437,131.7635,132.0341,210566.0
2021-05-04 10:40:00,136.64,136.81,136.21,136.29,215772.0,132.0631,132.2274,131.6475,131.7248,215772.0
2021-05-04 10:50:00,136.29,136.35,136.14,136.19,138424.0,131.7248,131.7828,131.5798,131.6281,138424.0
2021-05-04 11:00:00,136.19,136.34,136.0,136.24,93485.0,131.6281,131.7731,131.4445,131.6765,93485.0
2021-05-04 11:10:00,136.21,136.23,135.61,135.75,243827.0,131.6475,131.6668,131.0676,131.2029,243827.0
2021-05-04 11:20:00,135.73,135.9,135.59,135.9,235058.0,131.1836,131.3479,131.0482,131.3479,235058.0
2021-05-04 11:30:00,135.89,136.0,135.75,135.77,96141.0,131.3382,131.4445,131.2029,131.2222,96141.0
2021-05-04 11:40:00,135.75,135.77,135.47,135.58,162046.0,131.2029,131.2222,130.9323,131.0386,162046.0
2021-05-04 11:50:00,135.57,135.57,135.29,135.49,135408.0,131.0289,131.0289,130.7583,130.9516,135408.0
2021-05-04 12:00:00,135.47,135.78,135.42,135.72,153241.0,130.9323,131.2319,130.8839,131.1739,153241.0
2021-05-04 12:10:00,135.71,135.95,135.69,135.74,92176.0,131.1642,131.3962,131.1449,131.1932,92176.0
2021-05-04 12:20:00,135.79,135.87,135.65,135.85,51975.0,131.2415,131.3189,131.1062,131.2995,51975.0
2021-05-04 12:30:00,135.85,135.86,135.59,135.67,85118.0,131.2995,131.3092,131.0482,131.1256,85118.0
2021-05-04 12:40:00,135.68,135.68,135.48,135.58,83626.0,131.1352,131.1352,130.9419,131.0386,83626.0
2021-05-04 12:50:00,135.56,135.79,135.56,135.63,54129.0,131.0193,131.2415,131.0193,131.0869,54129.0
2021-05-04 13:00:00,135.63,135.94,135.58,135.92,85921.0,131.0869,131.3865,131.0386,131.3672,85921.0
2021-05-04 13:10:00,135.91,136.09,135.86,135.96,115778.0,131.3575,131.5315,131.3092,131.4059,115778.0
2021-05-04 13:20:00,135.96,136.14,135.93,136.02,78567.0,131.4059,131.5798,131.3769,131.4638,78567.0
2021-05-04 13:30:00,136.04,136.16,135.92,136.09,50120.0,131.4832,131.5992,131.3672,131.5315,50120.0
2021-05-04 13:40:00,136.11,136.11,135.75,135.87,175420.0,131.5508,131.5508,131.2029,131.3189,175420.0
2021-05-04 13:50:00,135.86,135.9,135.74,135.87,70997.0,131.3092,131.3479,131.1932,131.3189,70997.0
2021-05-04 14:00:00,135.86,136.02,135.76,135.98,89785.0,131.3092,131.4638,131.2126,131.4252,89785.0
2021-05-04 14:10:00,135.98,136.32,135.92,136.19,96779.0,131.4252,131.7538,131.3672,131.6281,96779.0
2021-05-04 14:20:00,136.22,136.28,135.95,136.07,161246.0,131.6571,131.7151,131.3962,131.5122,161246.0
2021-05-04 14:30:00,136.07,136.25,136.04,136.19,69873.0,131.5122,131.6861,131.4832,131.6281,69873.0
2021-05-04 14:40:00,136.19,136.38,136.1,136.37,96387.0,131.6281,131.8118,131.5412,131.8021,96387.0
2021-05-04 14:50:00,136.38,136.41,136.26,136.27,90997.0,131.8118,131.8408,131.6958,131.7055,90997.0
2021-05-04 15:00:00,136.27,136.4,136.1,136.2,92645.0,131.7055,131.8311,131.5412,131.6378,92645.0
2021-05-04 15:10:00,136.2,136.32,136.12,136.24,100284.0,131.6378,131.7538,131.5605,131.6765,100284.0
2021-05-04 15:20:00,136.23,136.28,136.03,136.19,93797.0,131.6668,131.7151,131.4735,131.6281,93797.0
2021-05-04 15:30:00,136.18,136.47,136.06,136.45,311481.0,131.6185,131.8988,131.5025,131.8794,311481.0
2021-05-04 15:40:00,136.44,136.46,136.06,136.15,442481.0,131.8698,131.8891,131.5025,131.5895,442481.0
2021-05-04 15:50:00,136.15,136.84,136.15,136.84,1438365.0,131.5895,132.2564,131.5895,132.2564,1438365.0
2021-05-05 09:30:00,137.93,138.13,137.48,137.55,388029.0,133.3099,133.5032,132.8749,132.9426,388029.0
2021-05-05 09:40:00,137.56,137.93,137.51,137.62,288002.0,132.9523,133.3099,132.9039,133.0102,288002.0
2021-05-05 09:50:00,137.63,137.77,137.36,137.39,174085.0,133.0199,133.1552,132.759,132.788,174085.0
2021-05-05 10:00:00,137.42,137.47,136.83,136.98,205334.0,132.8169,132.8653,132.2467,132.3917,205334.0
2021-05-05 10:10:00,136.96,137.18,136.85,137.12,131872.0,132.3724,132.585,132.266,132.527,131872.0
2021-05-05 10:20:00,137.08,137.32,136.82,137.24,217715.0,132.4883,132.7203,132.237,132.643,217715.0
2021-05-05 10:30:00,137.26,137.5,137.23,137.47,164845.0,132.6623,132.8943,132.6333,132.8653,164845.0
2021-05-05 10:40:00,137.48,137.69,137.44,137.56,94022.0,132.8749,133.0779,132.8363,132.9523,94022.0
2021-05-05 10:50:00,137.59,137.75,137.59,137.7,79970.0,132.9813,133.1359,132.9813,133.0876,79970.0
2021-05-05 11:00:00,137.69,137.78,137.51,137.63,188472.0,133.0779,133.1649,132.9039,133.0199,188472.0
2021-05-05 11:10:00,137.63,137.68,137.51,137.61,109809.0,133.0199,133.0682,132.9039,133.0006,109809.0
2021-05-05 11:20:00,137.61,137.7,137.39,137.47,51697.0,133.0006,133.0876,132.788,132.8653,51697.0
2021-05-05 11:30:00,137.64,137.81,137.5,137.74,55792.0,133.0296,133.1939,132.8943,133.1262,55792.0
2021-05-05 11:40:00,137.75,137.85,137.69,137.82,46679.0,133.1359,133.2325,133.0779,133.2035,46679.0
2021-05-05 11:50:00,137.82,137.98,137.78,137.95,53972.0,133.2035,133.3582,133.1649,133.3292,53972.0
2021-05-05 12:00:00,137.97,137.99,137.89,137.91,39324.0,133.3485,133.3679,133.2712,133.2905,39324.0
2021-05-05 12:10:00,137.91,137.91,137.74,137.8,40367.0,133.2905,133.2905,133.1262,133.1842,40367.0
2021-05-05 12:20:00,137.81,137.86,137.64,137.7,40434.0,133.1939,133.2422,133.0296,133.0876,40434.0
2021-05-05 12:30:00,137.7,137.73,137.48,137.48,59698.0,133.0876,133.1166,132.8749,132.8749,59698.0
2021-05-05 12:40:00,137.48,137.55,137.36,137.52,89446.0,132.8749,132.9426,132.759,132.9136,89446.0
2021-05-05 12:50:00,137.52,137.58,137.34,137.36,64747.0,132.9136,132.9716,132.7396,132.759,64747.0
2021-05-05 13:00:00,137.36,137.43,137.16,137.31,82672.0,132.759,132.8266,132.5657,132.7106,82672.0
2021-05-05 13:10:00,137.31,137.41,137.26,137.38,41394.0,132.7106,132.8073,132.6623,132.7783,41394.0
2021-05-05 13:20:00,137.38,137.45,137.28,137.45,67905.0,132.7783,132.8459,132.6816,132.8459,67905.0
2021-05-05 13:30:00,137.45,137.52,137.37,137.49,53294.0,132.8459,132.9136,132.7686,132.8846,53294.0
2021-05-05 13:40:00,137.49,137.61,137.48,137.59,77861.0,132.8846,133.0006,132.8749,132.9813,77861.0
2021-05-05 13:50:00,137.59,137.65,137.37,137.43,53070.0,132.9813,133.0392,132.7686,132.8266,53070.0
2021-05-05 14:00:00,137.44,137.47,137.13,137.14,68160.0,132.8363,132.8653,132.5367,132.5463,68160.0
2021-05-05 14:10:00,137.14,137.33,137.11,137.24,196586.0,132.5463,132.73,132.5173,132.643,196586.0
2021-05-05 14:20:00,137.25,137.28,137.05,137.23,82951.0,132.6526,132.6816,132.4593,132.6333,82951.0
2021-05-05 14:30:00,137.22,137.26,137.16,137.18,57795.0,132.6236,132.6623,132.5657,132.585,57795.0
2021-05-05 14:40:00,137.18,137.32,137.16,137.27,64308.0,132.585,132.7203,132.5657,132.672,64308.0
2021-05-05 14:50:00,137.3,137.3,137.01,137.05,62864.0,132.701,132.701,132.4207,132.4593,62864.0
2021-05-05 15:00:00,137.05,137.11,136.75,136.77,84805.0,132.4593,132.5173,132.1694,132.1887,84805.0
2021-05-05 15:10:00,136.78,136.83,136.62,136.66,78616.0,132.1984,132.2467,132.0437,132.0824,78616.0
2021-05-05 15:20:00,136.67,136.67,136.22,136.4,126095.0,132.0921,132.0921,131.6571,131.8311,126095.0
2021-05-05 15:30:00,136.39,136.75,136.34,136.73,119773.0,131.8214,132.1694,131.7731,132.1501,119773.0
2021-05-05 15:40:00,136.72,136.83,136.59,136.61,205751.0,132.1404,132.2467,132.0147,132.0341,205751.0
2021-05-05 15:50:00,136.6,136.64,136.4,136.51,508612.0,132.0244,132.0631,131.8311,131.9374,508612.0
2021-05-06 09:30:00,136.42,136.61,135.75,136.61,258536.0,131.8504,132.0341,131.2029,132.0341,258536.0
2021-05-06 09:40:00,136.61,136.61,136.12,136.21,198409.0,132.0341,132.0341,131.5605,131.6475,198409.0
2021-05-06 09:50:00,136.22,136.53,135.72,135.73,191730.0,131.6571,131.9568,131.1739,131.1836,191730.0
2021-05-06 10:00:00,135.72,135.86,135.52,135.58,151161.0,131.1739,131.3092,130.9806,131.0386,151161.0
2021-05-06 10:10:00,135.57,135.86,135.44,135.52,160340.0,131.0289,131.3092,130.9033,130.9806,160340.0
2021-05-06 10:20:00,135.48,135.9,135.44,135.72,190144.0,130.9419,131.3479,130.9033,131.1739,190144.0
2021-05-06 10:30:00,135.71,136.29,135.66,136.27,105737.0,131.1642,131.7248,131.1159,131.7055,105737.0
2021-05-06 10:40:00,136.26,136.5,136.18,136.19,126374.0,131.6958,131.9278,131.6185,131.6281,126374.0
2021-05-06 10:50:00,136.19,136.47,136.15,136.32,68657.0,131.6281,131.8988,131.5895,131.7538,68657.0
2021-05-06 11:00:00,136.34,136.37,135.86,135.92,76411.0,131.7731,131.8021,131.3092,131.3672,76411.0
2021-05-06 11:10:00,135.9,136.06,135.8,136.04,65378.0,131.3479,131.5025,131.2512,131.4832,65378.0
2021-05-06 11:20:00,136.03,136.64,136.0,136.62,264670.0,131.4735,132.0631,131.4445,132.0437,264670.0
2021-05-06 11:30:00,136.61,136.97,136.56,136.94,145928.0,132.0341,132.382,131.9858,132.353,145928.0
2021-05-06 11:40:00,136.92,137.23,136.92,137.2,76115.0,132.3337,132.6333,132.3337,132.6043,76115.0
2021-05-06 11:50:00,137.25,137.31,137.11,137.11,106627.0,132.6526,132.7106,132.5173,132.5173,106627.0
2021-05-06 12:00:00,137.11,137.16,136.99,137.06,43403.0,132.5173,132.5657,132.4014,132.469,43403.0
2021-05-06 12:10:00,137.05,137.2,136.96,137.13,47965.0,132.4593,132.6043,132.3724,132.5367,47965.0
2021-05-06 12:20:00,137.11,137.44,137.11,137.4,62990.0,132.5173,132.8363,132.5173,132.7976,62990.0
2021-05-06 12:30:00,137.42,137.55,137.3,137.36,677143.0,132.8169,132.9426,132.701,132.759,677143.0
2021-05-06 12:40:00,137.36,137.43,137.21,137.28,68339.0,132.759,132.8266,132.614,132.6816,68339.0
2021-05-06 12:50:00,137.3,137.46,137.28,137.3,44332.0,132.701,132.8556,132.6816,132.701,44332.0
2021-05-06 13:00:00,137.3,137.4,137.13,137.21,121645.0,132.701,132.7976,132.5367,132.614,121645.0
2021-05-06 13:10:00,137.21,137.21,136.87,136.91,162509.0,132.614,132.614,132.2854,132.324,162509.0
2021-05-06 13:20:00,136.92,136.99,136.81,136.94,48812.0,132.3337,132.4014,132.2274,132.353,48812.0
2021-05-06 13:30:00,136.94,137.11,136.93,136.98,55875.0,132.353,132.5173,132.3434,132.3917,55875.0
2021-05-06 13:40:00,136.99,136.99,136.75,136.87,124889.0,132.4014,132.4014,132.1694,132.2854,124889.0
2021-05-06 13:50:00,136.85,136.85,136.61,136.66,42945.0,132.266,132.266,132.0341,132.0824,42945.0
2021-05-06 14:00:00,136.64,136.84,136.64,136.82,74308.0,132.0631,132.2564,132.0631,132.237,74308.0
2021-05-06 14:10:00,136.8,136.96,136.54,136.84,150996.0,132.2177,132.3724,131.9664,132.2564,150996.0
2021-05-06 14:20:00,136.82,136.91,136.41,136.44,104961.0,132.237,132.324,131.8408,131.8698,104961.0
2021-05-06 14:30:00,136.44,136.52,136.34,136.43,358396.0,131.8698,131.9471,131.7731,131.8601,358396.0
2021-05-06 14:40:00,136.46,136.62,136.34,136.55,60935.0,131.8891,132.0437,131.7731,131.9761,60935.0
2021-05-06 14:50:00,136.56,136.75,136.48,136.49,67047.0,131.9858,132.1694,131.9084,131.9181,67047.0
2021-05-06 15:00:00,136.49,136.71,136.45,136.71,63574.0,131.9181,132.1307,131.8794,132.1307,63574.0
2021-05-06 15:10:00,136.7,136.96,136.66,136.93,111117.0,132.1211,132.3724,132.0824,132.3434,111117.0
2021-05-06 15:20:00,136.93,137.14,136.83,137.05,125854.0,132.3434,132.5463,132.2467,132.4593,125854.0
2021-05-06 15:30:00,137.07,137.27,136.98,137.26,176907.0,132.4787,132.672,132.3917,132.6623,176907.0
2021-05-06 15:40:00,137.26,137.39,137.17,137.38,240534.0,132.6623,132.788,132.5753,132.7783,240534.0
2021-05-06 15:50:00,137.39,137.93,137.33,137.84,1029537.0,132.788,133.3099,132.73,133.2229,1029537.0
2021-05-07 09:30:00,139.16,139.27,138.48,138.86,301905.0,134.4987,134.605,133.8414,134.2087,301905.0
2021-05-07 09:40:00,138.88,139.22,138.55,139.15,358051.0,134.228,134.5567,133.9091,134.489,358051.0
2021-05-07 09:50:00,139.17,139.23,138.88,139.0,183802.0,134.5083,134.5663,134.228,134.344,183802.0
2021-05-07 10:00:00,139.0,139.44,138.76,139.42,204917.0,134.344,134.7693,134.1121,134.75,204917.0
2021-05-07 10:10:00,139.42,139.72,139.4,139.68,747176.0,134.75,135.0399,134.7306,135.0012,747176.0
2021-05-07 10:20:00,139.69,139.85,139.44,139.48,130573.0,135.0109,135.1656,134.7693,134.8079,130573.0
2021-05-07 10:30:00,139.48,139.7,139.45,139.51,95998.0,134.8079,135.0206,134.779,134.8369,95998.0
2021-05-07 10:40:00,139.52,139.65,139.35,139.46,83772.0,134.8466,134.9723,134.6823,134.7886,83772.0
2021-05-07 10:50:00,139.46,139.53,139.27,139.5,84055.0,134.7886,134.8563,134.605,134.8273,84055.0
2021-05-07 11:00:00,139.5,139.63,139.46,139.53,71489.0,134.8273,134.9529,134.7886,134.8563,71489.0
2021-05-07 11:10:00,139.53,139.71,139.52,139.65,62666.0,134.8563,135.0302,134.8466,134.9723,62666.0
2021-05-07 11:20:00,139.65,139.75,139.55,139.72,55257.0,134.9723,135.0689,134.8756,135.0399,55257.0
2021-05-07 11:30:00,139.73,139.8,139.53,139.58,90913.0,135.0496,135.1172,134.8563,134.9046,90913.0
2021-05-07 11:40:00,139.57,139.79,139.52,139.62,202511.0,134.8949,135.1076,134.8466,134.9433,202511.0
2021-05-07 11:50:00,139.64,139.78,139.6,139.76,228130.0,134.9626,135.0979,134.9239,135.0786,228130.0
2021-05-07 12:00:00,139.78,139.78,139.53,139.69,317883.0,135.0979,135.0979,134.8563,135.0109,317883.0
2021-05-07 12:10:00,139.7,139.71,139.51,139.6,156015.0,135.0206,135.0302,134.8369,134.9239,156015.0
2021-05-07 12:20:00,139.6,139.6,139.35,139.38,46589.0,134.9239,134.9239,134.6823,134.7113,46589.0
2021-05-07 12:30:00,139.37,139.39,139.15,139.18,73286.0,134.7016,134.721,134.489,134.518,73286.0
2021-05-07 12:40:00,139.17,139.29,139.1,139.25,88366.0,134.5083,134.6243,134.4407,134.5856,88366.0
2021-05-07 12:50:00,139.25,139.36,139.14,139.31,58825.0,134.5856,134.692,134.4793,134.6436,58825.0
2021-05-07 13:00:00,139.31,139.33,138.98,139.16,74396.0,134.6436,134.663,134.3247,134.4987,74396.0
2021-05-07 13:10:00,139.17,139.19,138.89,138.93,86173.0,134.5083,134.5277,134.2377,134.2764,86173.0
2021-05-07 13:20:00,138.92,138.94,138.73,138.75,326844.0,134.2667,134.286,134.0831,134.1024,326844.0
2021-05-07 13:30:00,138.75,138.97,138.74,138.86,89823.0,134.1024,134.315,134.0927,134.2087,89823.0
2021-05-07 13:40:00,138.84,138.92,138.76,138.86,61265.0,134.1894,134.2667,134.1121,134.2087,61265.0
2021-05-07 13:50:00,138.84,138.88,138.61,138.61,58500.0,134.1894,134.228,133.9671,133.9671,58500.0
2021-05-07 14:00:00,138.58,138.79,138.43,138.77,110598.0,133.9381,134.1411,133.7931,134.1217,110598.0
2021-05-07 14:10:00,138.8,138.82,138.69,138.77,114053.0,134.1507,134.1701,134.0444,134.1217,114053.0
2021-05-07 14:20:00,138.76,138.86,138.7,138.8,123817.0,134.1121,134.2087,134.0541,134.1507,123817.0
2021-05-07 14:30:00,138.8,138.83,138.58,138.67,90508.0,134.1507,134.1797,133.9381,134.0251,90508.0
2021-05-07 14:40:00,138.66,138.77,138.52,138.77,165122.0,134.0154,134.1217,133.8801,134.1217,165122.0
2021-05-07 14:50:00,138.78,139.01,138.78,138.98,785940.0,134.1314,134.3537,134.1314,134.3247,785940.0
2021-05-07 15:00:00,138.98,139.13,138.92,139.11,291732.0,134.3247,134.4697,134.2667,134.4503,291732.0
2021-05-07 15:10:00,139.11,139.19,139.06,139.15,245541.0,134.4503,134.5277,134.402,134.489,245541.0
2021-05-07 15:20:00,139.15,139.29,139.09,139.17,365851.0,134.489,134.6243,134.431,134.5083,365851.0
2021-05-07 15:30:00,139.17,139.27,139.06,139.12,440563.0,134.5083,134.605,134.402,134.46,440563.0
2021-05-07 15:40:00,139.12,139.26,139.0,139.26,794787.0,134.46,134.5953,134.344,134.5953,794787.0
2021-05-07 15:50:00,139.25,139.25,138.96,139.03,709146.0,134.5856,134.5856,134.3054,134.373,709146.0
2021-05-10 09:30:00,138.34,138.43,137.28,137.36,486029.0,133.7061,133.7931,132.6816,132.759,486029.0
2021-05-10 09:40:00,137.34,137.63,137.14,137.52,286715.0,132.7396,133.0199,132.5463,132.9136,286715.0
2021-05-10 09:50:00,137.54,137.61,137.28,137.53,119956.0,132.9329,133.0006,132.6816,132.9233,119956.0
2021-05-10 10:00:00,137.57,137.61,137.25,137.42,175119.0,132.9619,133.0006,132.6526,132.8169,175119.0
2021-05-10 10:10:00,137.4,137.79,137.4,137.71,176920.0,132.7976,133.1746,132.7976,133.0972,176920.0
2021-05-10 10:20:00,137.69,137.8,137.4,137.4,183460.0,133.0779,133.1842,132.7976,132.7976,183460.0
2021-05-10 10:30:00,137.39,137.42,137.19,137.42,110022.0,132.788,132.8169,132.5947,132.8169,110022.0
2021-05-10 10:40:00,137.42,137.42,136.96,136.97,132606.0,132.8169,132.8169,132.3724,132.382,132606.0
2021-05-10 10:50:00,136.95,137.08,136.89,137.08,117704.0,132.3627,132.4883,132.3047,132.4883,117704.0
2021-05-10 11:00:00,137.08,137.11,136.83,137.02,172564.0,132.4883,132.5173,132.2467,132.4303,172564.0
2021-05-10 11:10:00,137.01,137.13,136.87,137.13,159688.0,132.4207,132.5367,132.2854,132.5367,159688.0
2021-05-10 11:20:00,137.12,137.29,137.11,137.13,123915.0,132.527,132.6913,132.5173,132.5367,123915.0
2021-05-10 11:30:00,137.17,137.18,136.98,137.0,55112.0,132.5753,132.585,132.3917,132.411,55112.0
2021-05-10 11:40:00,136.97,137.23,136.92,137.17,82023.0,132.382,132.6333,132.3337,132.5753,82023.0
2021-05-10 11:50:00,137.18,137.31,137.09,137.28,52627.0,132.585,132.7106,132.498,132.6816,52627.0
2021-05-10 12:00:00,137.29,137.35,137.24,137.32,69502.0,132.6913,132.7493,132.643,132.7203,69502.0
2021-05-10 12:10:00,137.32,137.52,137.32,137.47,69822.0,132.7203,132.9136,132.7203,132.8653,69822.0
2021-05-10 12:20:00,137.47,137.55,137.28,137.33,130186.0,132.8653,132.9426,132.6816,132.73,130186.0
2021-05-10 12:30:00,137.31,137.34,137.15,137.21,68399.0,132.7106,132.7396,132.556,132.614,68399.0
2021-05-10 12:40:00,137.2,137.23,137.11,137.14,61966.0,132.6043,132.6333,132.5173,132.5463,61966.0
2021-05-10 12:50:00,137.15,137.22,137.1,137.12,82918.0,132.556,132.6236,132.5077,132.527,82918.0
2021-05-10 13:00:00,137.12,137.17,137.02,137.08,55937.0,132.527,132.5753,132.4303,132.4883,55937.0
2021-05-10 13:10:00,137.09,137.18,137.04,137.15,38509.0,132.498,132.585,132.4497,132.556,38509.0
2021-05-10 13:20:00,137.14,137.27,137.07,137.07,63499.0,132.5463,132.672,132.4787,132.4787,63499.0
2021-05-10 13:30:00,137.04,137.1,136.93,136.99,82624.0,132.4497,132.5077,132.3434,132.4014,82624.0
2021-05-10 13:40:00,136.98,136.98,136.84,136.85,74336.0,132.3917,132.3917,132.2564,132.266,74336.0
2021-05-10 13:50:00,136.86,136.94,136.71,136.82,84359.0,132.2757,132.353,132.1307,132.237,84359.0
2021-05-10 14:00:00,136.8,136.85,136.57,136.63,188173.0,132.2177,132.266,131.9954,132.0534,188173.0
2021-05-10 14:10:00,136.62,136.64,136.15,136.24,383102.0,132.0437,132.0631,131.5895,131.6765,383102.0
2021-05-10 14:20:00,136.25,136.3,135.83,135.94,1689674.0,131.6861,131.7345,131.2802,131.3865,1689674.0
2021-05-10 14:30:00,135.94,136.09,135.75,136.0,247905.0,131.3865,131.5315,131.2029,131.4445,247905.0
2021-05-10 14:40:00,135.99,136.02,135.79,135.8,307224.0,131.4348,131.4638,131.2415,131.2512,307224.0
2021-05-10 14:50:00,135.79,135.86,135.65,135.85,135545.0,131.2415,131.3092,131.1062,131.2995,135545.0
2021-05-10 15:00:00,135.84,135.99,135.8,135.98,122090.0,131.2899,131.4348,131.2512,131.4252,122090.0
2021-05-10 15:10:00,135.98,136.13,135.89,135.94,148931.0,131.4252,131.5702,131.3382,131.3865,148931.0
2021-05-10 15:20:00,135.93,136.03,135.82,136.0,175110.0,131.3769,131.4735,131.2705,131.4445,175110.0
2021-05-10 15:30:00,135.98,136.05,135.88,136.02,218074.0,131.4252,131.4928,131.3285,131.4638,218074.0
2021-05-10 15:40:00,136.03,136.19,135.85,135.94,361595.0,131.4735,131.6281,131.2995,131.3865,361595.0
2021-05-10 15:50:00,135.95,136.02,135.47,135.52,1363736.0,131.3962,131.4638,130.9323,130.9806,1363736.0
2021-05-11 09:30:00,132.93,133.41,132.61,133.29,979471.0,128.4773,128.9413,128.1681,128.8253,979471.0
2021-05-11 09:40:00,133.27,133.8,133.22,133.38,438632.0,128.806,129.3182,128.7576,128.9123,438632.0
2021-05-11 09:50:00,133.38,134.16,133.37,134.16,491141.0,128.9123,129.6661,128.9026,129.6661,491141.0
2021-05-11 10:00:00,134.17,134.21,133.63,133.63,367633.0,129.6758,129.7145,129.1539,129.1539,367633.0
2021-05-11 10:10:00,133.64,133.84,133.28,133.77,289507.0,129.1636,129.3569,128.8156,129.2892,289507.0
2021-05-11 10:20:00,133.78,133.99,133.13,133.18,421330.0,129.2989,129.5018,128.6706,128.719,421330.0
2021-05-11 10:30:00,133.2,133.27,132.84,133.0,422041.0,128.7383,128.806,128.3904,128.545,422041.0
2021-05-11 10:40:00,132.99,133.54,132.8,133.5,405465.0,128.5353,129.0669,128.3517,129.0283,405465.0
2021-05-11 10:50:00,133.51,133.84,133.39,133.67,258233.0,129.0379,129.3569,128.9219,129.1926,258233.0
2021-05-11 11:00:00,133.67,133.75,133.31,133.41,228329.0,129.1926,129.2699,128.8446,128.9413,228329.0
2021-05-11 11:10:00,133.41,134.36,133.33,134.36,227772.0,128.9413,129.8594,128.8639,129.8594,227772.0
2021-05-11 11:20:00,134.34,134.72,134.26,134.68,497957.0,129.8401,130.2074,129.7628,130.1687,497957.0
2021-05-11 11:30:00,134.7,134.85,134.53,134.72,304272.0,130.1881,130.333,130.0238,130.2074,304272.0
2021-05-11 11:40:00,134.67,134.72,134.34,134.49,193351.0,130.1591,130.2074,129.8401,129.9851,193351.0
2021-05-11 11:50:00,134.47,134.79,134.37,134.7,167839.0,129.9658,130.275,129.8691,130.1881,167839.0
2021-05-11 12:00:00,134.7,134.99,134.6,134.86,149174.0,130.1881,130.4683,130.0914,130.3427,149174.0
2021-05-11 12:10:00,134.85,135.07,134.79,134.99,162868.0,130.333,130.5457,130.275,130.4683,162868.0
2021-05-11 12:20:00,134.97,135.0,134.68,134.74,238070.0,130.449,130.478,130.1687,130.2267,238070.0
2021-05-11 12:30:00,134.73,134.87,134.59,134.73,141157.0,130.2171,130.3524,130.0817,130.2171,141157.0
2021-05-11 12:40:00,134.74,134.75,134.43,134.45,139058.0,130.2267,130.2364,129.9271,129.9464,139058.0
2021-05-11 12:50:00,134.46,134.48,134.17,134.45,185150.0,129.9561,129.9754,129.6758,129.9464,185150.0
2021-05-11 13:00:00,134.43,134.75,134.39,134.74,104538.0,129.9271,130.2364,129.8884,130.2267,104538.0
2021-05-11 13:10:00,134.73,134.9,134.58,134.82,162736.0,130.2171,130.3814,130.0721,130.304,162736.0
2021-05-11 13:20:00,134.8,135.26,134.79,135.19,112012.0,130.2847,130.7293,130.275,130.6616,112012.0
2021-05-11 13:30:00,135.19,135.3,135.13,135.29,122910.0,130.6616,130.768,130.6037,130.7583,122910.0
2021-05-11 13:40:00,135.31,135.38,135.23,135.25,69845.0,130.7776,130.8453,130.7003,130.7196,69845.0
2021-05-11 13:50:00,135.27,135.27,134.88,135.07,98636.0,130.739,130.739,130.362,130.5457,98636.0
2021-05-11 14:00:00,135.08,135.28,134.95,134.97,239898.0,130.5553,130.7486,130.4297,130.449,239898.0
2021-05-11 14:10:00,134.98,135.05,134.71,134.88,135963.0,130.4587,130.5263,130.1977,130.362,135963.0
2021-05-11 14:20:00,134.89,135.39,134.84,135.37,161142.0,130.3717,130.8549,130.3234,130.8356,161142.0
2021-05-11 14:30:00,135.36,135.36,134.77,134.81,158123.0,130.8259,130.8259,130.2557,130.2944,158123.0
2021-05-11 14:40:00,134.79,135.07,134.71,135.07,134718.0,130.275,130.5457,130.1977,130.5457,134718.0
2021-05-11 14:50:00,135.06,135.15,134.87,134.99,180667.0,130.536,130.623,130.3524,130.4683,180667.0
2021-05-11 15:00:00,134.98,135.11,134.79,134.84,111249.0,130.4587,130.5843,130.275,130.3234,111249.0
2021-05-11 15:10:00,134.86,135.15,134.73,135.15,175530.0,130.3427,130.623,130.2171,130.623,175530.0
2021-05-11 15:20:00,135.16,135.37,135.05,135.18,201556.0,130.6326,130.8356,130.5263,130.652,201556.0
2021-05-11 15:30:00,135.18,135.25,134.52,134.69,446838.0,130.652,130.7196,130.0141,130.1784,446838.0
2021-05-11 15:40:00,134.68,135.17,134.65,135.11,287680.0,130.1687,130.6423,130.1397,130.5843,287680.0
2021-05-11 15:50:00,135.09,135.28,134.97,135.18,1292786.0,130.565,130.7486,130.449,130.652,1292786.0
2021-05-12 09:30:00,133.07,133.77,132.99,133.27,736092.0,128.6127,129.2892,128.5353,128.806,736092.0
2021-05-12 09:40:00,133.28,133.85,133.06,133.59,296752.0,128.8156,129.3665,128.603,129.1152,296752.0
2021-05-12 09:50:00,133.61,133.69,133.03,133.07,306003.0,129.1346,129.2119,128.574,128.6127,306003.0
2021-05-12 10:00:00,133.06,133.15,132.7,133.13,369057.0,128.603,128.69,128.255,128.6706,369057.0
2021-05-12 10:10:00,133.13,133.14,132.56,132.68,369328.0,128.6706,128.6803,128.1197,128.2357,369328.0
2021-05-12 10:20:00,132.67,132.98,132.51,132.51,253422.0,128.2261,128.5257,128.0714,128.0714,253422.0
2021-05-12 10:30:00,132.5,132.69,132.38,132.45,329960.0,128.0617,128.2454,127.9458,128.0134,329960.0
2021-05-12 10:40:00,132.43,132.49,132.05,132.1,280632.0,127.9941,128.0521,127.6268,127.6751,280632.0
2021-05-12 10:50:00,132.07,132.19,131.84,132.09,405480.0,127.6462,127.7621,127.4239,127.6655,405480.0
2021-05-12 11:00:00,132.08,132.33,131.97,132.31,178022.0,127.6558,127.8974,127.5495,127.8781,178022.0
2021-05-12 11:10:00,132.31,132.58,132.22,132.54,211041.0,127.8781,128.1391,127.7911,128.1004,211041.0
2021-05-12 11:20:00,132.52,132.56,132.12,132.23,122524.0,128.0811,128.1197,127.6945,127.8008,122524.0
2021-05-12 11:30:00,132.21,132.22,131.9,132.05,158314.0,127.7815,127.7911,127.4818,127.6268,158314.0
2021-05-12 11:40:00,132.05,132.32,131.94,132.02,313773.0,127.6268,127.8878,127.5205,127.5978,313773.0
2021-05-12 11:50:00,132.0,132.0,131.56,131.62,302390.0,127.5785,127.5785,127.1532,127.2112,302390.0
2021-05-12 12:00:00,131.62,131.74,131.52,131.57,283276.0,127.2112,127.3272,127.1146,127.1629,283276.0
2021-05-12 12:10:00,131.57,131.6,131.26,131.53,321430.0,127.1629,127.1919,126.8633,127.1242,321430.0
2021-05-12 12:20:00,131.53,131.93,131.46,131.75,154878.0,127.1242,127.5108,127.0566,127.3369,154878.0
2021-05-12 12:30:00,131.71,131.94,131.6,131.63,144383.0,127.2982,127.5205,127.1919,127.2209,144383.0
2021-05-12 12:40:00,131.61,131.74,131.47,131.62,228937.0,127.2016,127.3272,127.0663,127.2112,228937.0
2021-05-12 12:50:00,131.61,131.91,131.61,131.89,164227.0,127.2016,127.4915,127.2016,127.4722,164227.0
2021-05-12 13:00:00,131.86,132.29,131.8,132.1,370812.0,127.4432,127.8588,127.3852,127.6751,370812.0
2021-05-12 13:10:00,132.11,132.23,131.8,131.8,103651.0,127.6848,127.8008,127.3852,127.3852,103651.0
2021-05-12 13:20:00,131.77,131.87,131.63,131.68,111275.0,127.3562,127.4529,127.2209,127.2692,111275.0
2021-05-12 13:30:00,131.67,131.88,131.49,131.81,125104.0,127.2596,127.4625,127.0856,127.3949,125104.0
2021-05-12 13:40:00,131.81,131.81,131.44,131.49,147451.0,127.3949,127.3949,127.0373,127.0856,147451.0
2021-05-12 13:50:00,131.5,131.76,131.45,131.58,143098.0,127.0952,127.3465,127.0469,127.1726,143098.0
2021-05-12 14:00:00,131.57,131.71,131.46,131.46,140031.0,127.1629,127.2982,127.0566,127.0566,140031.0
2021-05-12 14:10:00,131.47,131.48,131.27,131.45,151069.0,127.0663,127.0759,126.8729,127.0469,151069.0
2021-05-12 14:20:00,131.44,131.59,131.3,131.54,198221.0,127.0373,127.1822,126.9019,127.1339,198221.0
2021-05-12 14:30:00,131.54,131.81,131.43,131.68,270160.0,127.1339,127.3949,127.0276,127.2692,270160.0
2021-05-12 14:40:00,131.65,131.85,131.58,131.78,276636.0,127.2402,127.4335,127.1726,127.3659,276636.0
2021-05-12 14:50:00,131.78,131.98,131.63,131.64,176834.0,127.3659,127.5592,127.2209,127.2306,176834.0
2021-05-12 15:00:00,131.64,131.7,131.31,131.46,290367.0,127.2306,127.2885,126.9116,127.0566,290367.0
2021-05-12 15:10:00,131.48,131.53,131.21,131.25,458218.0,127.0759,127.1242,126.815,126.8536,458218.0
2021-05-12 15:20:00,131.26,131.38,131.1,131.23,403551.0,126.8633,126.9793,126.7086,126.8343,403551.0
2021-05-12 15:30:00,131.24,131.51,131.18,131.34,529290.0,126.844,127.1049,126.786,126.9406,529290.0
2021-05-12 15:40:00,131.34,131.68,131.32,131.4,511605.0,126.9406,127.2692,126.9213,126.9986,511605.0
2021-05-12 15:50:00,131.4,131.48,130.96,131.32,1472175.0,126.9986,127.0759,126.5733,126.9213,1472175.0
2021-05-13 09:30:00,132.8,133.44,132.56,133.03,484765.0,128.3517,128.9703,128.1197,128.574,484765.0
2021-05-13 09:40:00,133.03,133.28,132.79,132.81,412836.0,128.574,128.8156,128.342,128.3614,412836.0
2021-05-13 09:50:00,132.81,133.57,132.81,133.5,291408.0,128.3614,129.0959,128.3614,129.0283,291408.0
2021-05-13 10:00:00,133.55,133.86,133.55,133.71,221861.0,129.0766,129.3762,129.0766,129.2312,221861.0
2021-05-13 10:10:00,133.72,134.07,133.62,133.73,198401.0,129.2409,129.5792,129.1442,129.2505,198401.0
2021-05-13 10:20:00,133.73,133.98,133.56,133.74,184246.0,129.2505,129.4922,129.0862,129.2602,184246.0
2021-05-13 10:30:00,133.76,133.92,133.6,133.78,220131.0,129.2795,129.4342,129.1249,129.2989,220131.0
2021-05-13 10:40:00,133.78,133.9,133.56,133.78,207541.0,129.2989,129.4149,129.0862,129.2989,207541.0
2021-05-13 10:50:00,133.8,134.25,133.75,134.01,170441.0,129.3182,129.7531,129.2699,129.5212,170441.0
2021-05-13 11:00:00,134.04,134.06,133.42,133.47,159678.0,129.5502,129.5695,128.9509,128.9993,159678.0
2021-05-13 11:10:00,133.44,133.58,133.3,133.44,144711.0,128.9703,129.1056,128.835,128.9703,144711.0
2021-05-13 11:20:00,133.44,133.48,132.97,133.03,329623.0,128.9703,129.0089,128.516,128.574,329623.0
2021-05-13 11:30:00,133.03,133.36,132.96,133.28,173974.0,128.574,128.8929,128.5063,128.8156,173974.0
2021-05-13 11:40:00,133.26,133.26,132.55,132.86,251424.0,128.7963,128.7963,128.1101,128.4097,251424.0
2021-05-13 11:50:00,132.85,133.01,132.74,132.89,226078.0,128.4,128.5547,128.2937,128.4387,226078.0
2021-05-13 12:00:00,132.89,133.23,132.84,133.23,185307.0,128.4387,128.7673,128.3904,128.7673,185307.0
2021-05-13 12:10:00,133.23,133.47,133.23,133.29,194899.0,128.7673,128.9993,128.7673,128.8253,194899.0
2021-05-13 12:20:00,133.29,133.4,133.13,133.37,139282.0,128.8253,128.9316,128.6706,128.9026,139282.0
2021-05-13 12:30:00,133.37,133.58,133.26,133.27,149825.0,128.9026,129.1056,128.7963,128.806,149825.0
2021-05-13 12:40:00,133.28,133.41,133.12,133.4,89918.0,128.8156,128.9413,128.661,128.9316,89918.0
2021-05-13 12:50:00,133.39,133.43,132.77,132.83,319926.0,128.9219,128.9606,128.3227,128.3807,319926.0
2021-05-13 13:00:00,132.84,133.03,132.61,132.98,237867.0,128.3904,128.574,128.1681,128.5257,237867.0
2021-05-13 13:10:00,132.98,133.16,132.75,132.77,142058.0,128.5257,128.6996,128.3034,128.3227,142058.0
2021-05-13 13:20:00,132.76,132.82,132.46,132.64,155786.0,128.313,128.371,128.0231,128.1971,155786.0
2021-05-13 13:30:00,132.62,132.71,132.16,132.3,200353.0,128.1777,128.2647,127.7331,127.8684,200353.0
2021-05-13 13:40:00,132.34,132.56,132.22,132.27,209468.0,127.9071,128.1197,127.7911,127.8395,209468.0
2021-05-13 13:50:00,132.32,132.77,132.29,132.62,139941.0,127.8878,128.3227,127.8588,128.1777,139941.0
2021-05-13 14:00:00,132.62,133.37,132.61,133.21,185129.0,128.1777,128.9026,128.1681,128.748,185129.0
2021-05-13 14:10:00,133.21,133.47,133.21,133.27,138602.0,128.748,128.9993,128.748,128.806,138602.0
2021-05-13 14:20:00,133.25,133.53,133.22,133.43,91072.0,128.7866,129.0572,128.7576,128.9606,91072.0
2021-05-13 14:30:00,133.47,133.69,133.26,133.6,206442.0,128.9993,129.2119,128.7963,129.1249,206442.0
2021-05-13 14:40:00,133.61,133.76,133.53,133.68,126105.0,129.1346,129.2795,129.0572,129.2022,126105.0
2021-05-13 14:50:00,133.69,133.72,133.42,133.44,218748.0,129.2119,129.2409,128.9509,128.9703,218748.0
2021-05-13 15:00:00,133.46,133.78,133.44,133.77,236458.0,128.9896,129.2989,128.9703,129.2892,236458.0
2021-05-13 15:10:00,133.79,133.8,133.42,133.55,241723.0,129.3085,129.3182,128.9509,129.0766,241723.0
2021-05-13 15:20:00,133.56,133.71,133.35,133.64,228273.0,129.0862,129.2312,128.8833,129.1636,228273.0
2021-05-13 15:30:00,133.64,133.92,133.63,133.84,327854.0,129.1636,129.4342,129.1539,129.3569,327854.0
2021-05-13 15:40:00,133.83,133.92,133.7,133.74,230735.0,129.3472,129.4342,129.2216,129.2602,230735.0
2021-05-13 15:50:00,133.74,133.76,133.04,133.07,1276805.0,129.2602,129.2795,128.5837,128.6127,1276805.0
2021-05-14 09:30:00,134.54,134.88,134.44,134.61,364555.0,130.0334,130.362,129.9368,130.1011,364555.0
2021-05-14 09:40:00,134.64,134.81,134.28,134.43,364387.0,130.1301,130.2944,129.7821,129.9271,364387.0
2021-05-14 09:50:00,134.44,134.89,134.31,134.88,169244.0,129.9368,130.3717,129.8111,130.362,169244.0
2021-05-14 10:00:00,134.87,134.98,134.5,134.62,423997.0,130.3524,130.4587,129.9948,130.1107,423997.0
2021-05-14 10:10:00,134.65,135.18,134.62,135.13,435886.0,130.1397,130.652,130.1107,130.6037,435886.0
2021-05-14 10:20:00,135.16,135.19,134.98,134.99,361774.0,130.6326,130.6616,130.4587,130.4683,361774.0
2021-05-14 10:30:00,134.98,135.2,134.98,135.13,250896.0,130.4587,130.6713,130.4587,130.6037,250896.0
2021-05-14 10:40:00,135.13,135.29,134.92,135.29,228087.0,130.6037,130.7583,130.4007,130.7583,228087.0
2021-05-14 10:50:00,135.32,135.35,135.21,135.34,109352.0,130.7873,130.8163,130.681,130.8066,109352.0
2021-05-14 11:00:00,135.35,135.37,135.14,135.19,139282.0,130.8163,130.8356,130.6133,130.6616,139282.0
2021-05-14 11:10:00,135.19,135.43,135.19,135.37,249126.0,130.6616,130.8936,130.6616,130.8356,249126.0
2021-05-14 11:20:00,135.38,135.48,135.33,135.41,111448.0,130.8453,130.9419,130.797,130.8743,111448.0
2021-05-14 11:30:00,135.42,135.52,135.32,135.52,91538.0,130.8839,130.9806,130.7873,130.9806,91538.0
2021-05-14 11:40:00,135.52,135.54,135.41,135.49,66331.0,130.9806,130.9999,130.8743,130.9516,66331.0
2021-05-14 11:50:00,135.49,135.52,135.36,135.39,93515.0,130.9516,130.9806,130.8259,130.8549,93515.0
2021-05-14 12:00:00,135.39,135.61,135.32,135.59,88640.0,130.8549,131.0676,130.7873,131.0482,88640.0
2021-05-14 12:10:00,135.61,135.73,135.59,135.72,89559.0,131.0676,131.1836,131.0482,131.1739,89559.0
2021-05-14 12:20:00,135.72,135.76,135.64,135.69,117624.0,131.1739,131.2126,131.0966,131.1449,117624.0
2021-05-14 12:30:00,135.7,135.77,135.64,135.69,79730.0,131.1546,131.2222,131.0966,131.1449,79730.0
2021-05-14 12:40:00,135.71,135.8,135.67,135.78,106998.0,131.1642,131.2512,131.1256,131.2319,106998.0
2021-05-14 12:50:00,135.79,135.87,135.73,135.83,78685.0,131.2415,131.3189,131.1836,131.2802,78685.0
2021-05-14 13:00:00,135.84,135.88,135.77,135.85,83496.0,131.2899,131.3285,131.2222,131.2995,83496.0
2021-05-14 13:10:00,135.86,135.87,135.81,135.81,73218.0,131.3092,131.3189,131.2609,131.2609,73218.0
2021-05-14 13:20:00,135.82,135.94,135.81,135.91,82964.0,131.2705,131.3865,131.2609,131.3575,82964.0
2021-05-14 13:30:00,135.92,135.97,135.75,135.84,190802.0,131.3672,131.4155,131.2029,131.2899,190802.0
2021-05-14 13:40:00,135.84,135.92,135.78,135.92,57090.0,131.2899,131.3672,131.2319,131.3672,57090.0
2021-05-14 13:50:00,135.92,136.02,135.9,136.0,77729.0,131.3672,131.4638,131.3479,131.4445,77729.0
2021-05-14 14:00:00,136.0,136.07,135.93,136.05,120464.0,131.4445,131.5122,131.3769,131.4928,120464.0
2021-05-14 14:10:00,136.06,136.16,136.02,136.1,102664.0,131.5025,131.5992,131.4638,131.5412,102664.0
2021-05-14 14:20:00,136.1,136.12,136.02,136.06,67542.0,131.5412,131.5605,131.4638,131.5025,67542.0
2021-05-14 14:30:00,136.08,136.19,136.08,136.15,186143.0,131.5218,131.6281,131.5218,131.5895,186143.0
2021-05-14 14:40:00,136.14,136.34,136.14,136.32,146570.0,131.5798,131.7731,131.5798,131.7538,146570.0
2021-05-14 14:50:00,136.32,136.45,136.25,136.33,116474.0,131.7538,131.8794,131.6861,131.7635,116474.0
2021-05-14 15:00:00,136.33,136.34,136.11,136.16,187126.0,131.7635,131.7731,131.5508,131.5992,187126.0
2021-05-14 15:10:00,136.16,136.23,136.08,136.1,127013.0,131.5992,131.6668,131.5218,131.5412,127013.0
2021-05-14 15:20:00,136.1,136.16,136.03,136.14,142072.0,131.5412,131.5992,131.4735,131.5798,142072.0
2021-05-14 15:30:00,136.13,136.17,135.91,136.05,255822.0,131.5702,131.6088,131.3575,131.4928,255822.0
2021-05-14 15:40:00,136.06,136.19,135.98,136.16,306282.0,131.5025,131.6281,131.4252,131.5992,306282.0
2021-05-14 15:50:00,136.16,136.35,135.86,135.96,954309.0,131.5992,131.7828,131.3092,131.4059,954309.0
2021-05-17 09:30:00,135.18,135.22,134.53,135.0,416775.0,130.652,130.6906,130.0238,130.478,416775.0
2021-05-17 09:40:00,135.0,135.17,134.84,134.89,309273.0,130.478,130.6423,130.3234,130.3717,309273.0
2021-05-17 09:50:00,134.9,135.01,134.41,134.41,246651.0,130.3814,130.4877,129.9078,129.9078,246651.0
2021-05-17 10:00:00,134.41,134.41,134.03,134.11,315112.0,129.9078,129.9078,129.5405,129.6178,315112.0
2021-05-17 10:10:00,134.14,134.61,134.04,134.56,274444.0,129.6468,130.1011,129.5502,130.0527,274444.0
2021-05-17 10:20:00,134.55,134.81,134.4,134.42,242505.0,130.0431,130.2944,129.8981,129.9174,242505.0
2021-05-17 10:30:00,134.4,134.91,134.22,134.84,253803.0,129.8981,130.391,129.7241,130.3234,253803.0
2021-05-17 10:40:00,134.83,134.97,134.52,134.73,198854.0,130.3137,130.449,130.0141,130.2171,198854.0
2021-05-17 10:50:00,134.75,134.88,134.52,134.63,172915.0,130.2364,130.362,130.0141,130.1204,172915.0
2021-05-17 11:00:00,134.62,134.73,134.4,134.45,333715.0,130.1107,130.2171,129.8981,129.9464,333715.0
2021-05-17 11:10:00,134.43,134.62,134.21,134.43,184614.0,129.9271,130.1107,129.7145,129.9271,184614.0
2021-05-17 11:20:00,134.44,134.66,134.42,134.46,143193.0,129.9368,130.1494,129.9174,129.9561,143193.0
2021-05-17 11:30:00,134.48,134.53,134.3,134.37,133774.0,129.9754,130.0238,129.8015,129.8691,133774.0
2021-05-17 11:40:00,134.37,134.59,134.31,134.39,105202.0,129.8691,130.0817,129.8111,129.8884,105202.0
2021-05-17 11:50:00,134.38,134.43,134.18,134.31,126142.0,129.8788,129.9271,129.6855,129.8111,126142.0
2021-05-17 12:00:00,134.3,134.42,134.18,134.25,104859.0,129.8015,129.9174,129.6855,129.7531,104859.0
2021-05-17 12:10:00,134.26,134.41,134.12,134.36,258205.0,129.7628,129.9078,129.6275,129.8594,258205.0
2021-05-17 12:20:00,134.34,134.44,134.34,134.35,94685.0,129.8401,129.9368,129.8401,129.8498,94685.0
2021-05-17 12:30:00,134.34,134.49,134.22,134.47,97537.0,129.8401,129.9851,129.7241,129.9658,97537.0
2021-05-17 12:40:00,134.46,134.58,134.44,134.47,69264.0,129.9561,130.0721,129.9368,129.9658,69264.0
2021-05-17 12:50:00,134.47,134.51,134.25,134.27,92627.0,129.9658,130.0044,129.7531,129.7725,92627.0
2021-05-17 13:00:00,134.25,134.37,134.21,134.23,77640.0,129.7531,129.8691,129.7145,129.7338,77640.0
2021-05-17 13:10:00,134.23,134.27,134.0,134.02,96833.0,129.7338,129.7725,129.5115,129.5308,96833.0
2021-05-17 13:20:00,134.02,134.09,133.9,134.05,75320.0,129.5308,129.5985,129.4149,129.5598,75320.0
2021-05-17 13:30:00,134.06,134.18,133.9,134.02,63733.0,129.5695,129.6855,129.4149,129.5308,63733.0
2021-05-17 13:40:00,134.02,134.04,133.75,134.0,151012.0,129.5308,129.5502,129.2699,129.5115,151012.0
2021-05-17 13:50:00,133.99,134.1,133.89,134.02,127503.0,129.5018,129.6082,129.4052,129.5308,127503.0
2021-05-17 14:00:00,134.01,134.18,133.95,134.16,100208.0,129.5212,129.6855,129.4632,129.6661,100208.0
2021-05-17 14:10:00,134.17,134.2,134.08,134.15,56987.0,129.6758,129.7048,129.5888,129.6565,56987.0
2021-05-17 14:20:00,134.15,134.29,134.1,134.21,55896.0,129.6565,129.7918,129.6082,129.7145,55896.0
2021-05-17 14:30:00,134.21,134.38,134.08,134.1,66885.0,129.7145,129.8788,129.5888,129.6082,66885.0
2021-05-17 14:40:00,134.09,134.25,134.06,134.23,87748.0,129.5985,129.7531,129.5695,129.7338,87748.0
2021-05-17 14:50:00,134.22,134.48,134.2,134.47,220372.0,129.7241,129.9754,129.7048,129.9658,220372.0
2021-05-17 15:00:00,134.48,134.74,134.41,134.69,155510.0,129.9754,130.2267,129.9078,130.1784,155510.0
2021-05-17 15:10:00,134.7,134.84,134.63,134.67,266710.0,130.1881,130.3234,130.1204,130.1591,266710.0
2021-05-17 15:20:00,134.67,134.68,134.4,134.48,201428.0,130.1591,130.1687,129.8981,129.9754,201428.0
2021-05-17 15:30:00,134.48,134.67,134.45,134.46,213317.0,129.9754,130.1591,129.9464,129.9561,213317.0
2021-05-17 15:40:00,134.47,134.83,134.47,134.63,271446.0,129.9658,130.3137,129.9658,130.1204,271446.0
2021-05-17 15:50:00,134.64,135.01,134.63,134.99,735208.0,130.1301,130.4877,130.1204,130.4683,735208.0
2021-05-18 09:30:00,135.37,135.54,134.97,135.5,229620.0,130.8356,130.9999,130.449,130.9613,229620.0
2021-05-18 09:40:00,135.5,135.6,135.13,135.24,254872.0,130.9613,131.0579,130.6037,130.71,254872.0
2021-05-18 09:50:00,135.25,135.36,135.01,135.25,183274.0,130.7196,130.8259,130.4877,130.7196,183274.0
2021-05-18 10:00:00,135.25,135.42,135.04,135.2,186314.0,130.7196,130.8839,130.5167,130.6713,186314.0
2021-05-18 10:10:00,135.21,135.46,135.12,135.36,145431.0,130.681,130.9226,130.594,130.8259,145431.0
2021-05-18 10:20:00,135.38,135.58,135.32,135.57,127082.0,130.8453,131.0386,130.7873,131.0289,127082.0
2021-05-18 10:30:00,135.57,135.63,135.49,135.52,111058.0,131.0289,131.0869,130.9516,130.9806,111058.0
2021-05-18 10:40:00,135.52,135.61,135.32,135.61,86614.0,130.9806,131.0676,130.7873,131.0676,86614.0
2021-05-18 10:50:00,135.61,135.65,135.4,135.52,117663.0,131.0676,131.1062,130.8646,130.9806,117663.0
2021-05-18 11:00:00,135.52,135.65,135.44,135.55,83929.0,130.9806,131.1062,130.9033,131.0096,83929.0
2021-05-18 11:10:00,135.55,135.62,135.49,135.5,65851.0,131.0096,131.0772,130.9516,130.9613,65851.0
2021-05-18 11:20:00,135.5,135.54,135.4,135.42,53915.0,130.9613,130.9999,130.8646,130.8839,53915.0
2021-05-18 11:30:00,135.42,135.44,135.08,135.21,84518.0,130.8839,130.9033,130.5553,130.681,84518.0
2021-05-18 11:40:00,135.23,135.28,135.06,135.28,75565.0,130.7003,130.7486,130.536,130.7486,75565.0
2021-05-18 11:50:00,135.28,135.28,135.11,135.11,48611.0,130.7486,130.7486,130.5843,130.5843,48611.0
2021-05-18 12:00:00,135.1,135.33,135.1,135.3,53062.0,130.5747,130.797,130.5747,130.768,53062.0
2021-05-18 12:10:00,135.29,135.36,135.25,135.3,53048.0,130.7583,130.8259,130.7196,130.768,53048.0
2021-05-18 12:20:00,135.31,135.51,135.25,135.49,145547.0,130.7776,130.9709,130.7196,130.9516,145547.0
2021-05-18 12:30:00,135.5,135.58,135.49,135.52,36724.0,130.9613,131.0386,130.9516,130.9806,36724.0
2021-05-18 12:40:00,135.52,135.56,135.5,135.52,33489.0,130.9806,131.0193,130.9613,130.9806,33489.0
2021-05-18 12:50:00,135.52,135.56,135.39,135.45,76794.0,130.9806,131.0193,130.8549,130.9129,76794.0
2021-05-18 13:00:00,135.46,135.46,135.31,135.38,36848.0,130.9226,130.9226,130.7776,130.8453,36848.0
2021-05-18 13:10:00,135.37,135.43,135.28,135.31,32802.0,130.8356,130.8936,130.7486,130.7776,32802.0
2021-05-18 13:20:00,135.31,135.49,135.3,135.48,55123.0,130.7776,130.9516,130.768,130.9419,55123.0
2021-05-18 13:30:00,135.49,135.51,135.37,135.41,46867.0,130.9516,130.9709,130.8356,130.8743,46867.0
2021-05-18 13:40:00,135.42,135.42,135.2,135.22,53661.0,130.8839,130.8839,130.6713,130.6906,53661.0
2021-05-18 13:50:00,135.22,135.28,135.16,135.17,46476.0,130.6906,130.7486,130.6326,130.6423,46476.0
2021-05-18 14:00:00,135.18,135.22,135.06,135.12,119711.0,130.652,130.6906,130.536,130.594,119711.0
2021-05-18 14:10:00,135.11,135.23,135.09,135.12,53722.0,130.5843,130.7003,130.565,130.594,53722.0
2021-05-18 14:20:00,135.11,135.18,134.85,134.87,134779.0,130.5843,130.652,130.333,130.3524,134779.0
2021-05-18 14:30:00,134.88,134.94,134.51,134.56,146002.0,130.362,130.42,130.0044,130.0527,146002.0
2021-05-18 14:40:00,134.55,134.6,134.29,134.44,127623.0,130.0431,130.0914,129.7918,129.9368,127623.0
2021-05-18 14:50:00,134.42,134.64,134.4,134.62,89294.0,129.9174,130.1301,129.8981,130.1107,89294.0
2021-05-18 15:00:00,134.61,134.69,134.57,134.68,95023.0,130.1011,130.1784,130.0624,130.1687,95023.0
2021-05-18 15:10:00,134.68,134.73,134.52,134.64,108606.0,130.1687,130.2171,130.0141,130.1301,108606.0
2021-05-18 15:20:00,134.66,134.76,134.6,134.71,90241.0,130.1494,130.246,130.0914,130.1977,90241.0
2021-05-18 15:30:00,134.71,134.89,134.68,134.76,358836.0,130.1977,130.3717,130.1687,130.246,358836.0
2021-05-18 15:40:00,134.77,134.87,134.38,134.42,473224.0,130.2557,130.3524,129.8788,129.9174,473224.0
2021-05-18 15:50:00,134.42,134.44,133.81,133.91,741388.0,129.9174,129.9368,129.3279,129.4245,741388.0
2021-05-19 09:30:00,131.82,132.59,131.5,132.12,500036.0,127.4045,128.1487,127.0952,127.6945,500036.0
2021-05-19 09:40:00,132.11,132.62,131.75,132.33,773314.0,127.6848,128.1777,127.3369,127.8974,773314.0
2021-05-19 09:50:00,132.31,132.65,132.16,132.25,423194.0,127.8781,128.2067,127.7331,127.8201,423194.0
2021-05-19 10:00:00,132.22,132.52,131.95,132.3,420008.0,127.7911,128.0811,127.5302,127.8684,420008.0
2021-05-19 10:10:00,132.29,132.54,132.09,132.49,397359.0,127.8588,128.1004,127.6655,128.0521,397359.0
2021-05-19 10:20:00,132.5,132.77,132.22,132.75,418843.0,128.0617,128.3227,127.7911,128.3034,418843.0
2021-05-19 10:30:00,132.74,132.87,132.36,132.39,281759.0,128.2937,128.4194,127.9264,127.9554,281759.0
2021-05-19 10:40:00,132.36,132.92,132.3,132.8,332978.0,127.9264,128.4677,127.8684,128.3517,332978.0
2021-05-19 10:50:00,132.8,133.1,132.78,132.91,223670.0,128.3517,128.6417,128.3324,128.458,223670.0
2021-05-19 11:00:00,132.9,133.18,132.65,133.14,231334.0,128.4484,128.719,128.2067,128.6803,231334.0
2021-05-19 11:10:00,133.14,133.31,133.05,133.09,176845.0,128.6803,128.8446,128.5933,128.632,176845.0
2021-05-19 11:20:00,133.09,133.45,133.08,133.2,230620.0,128.632,128.9799,128.6223,128.7383,230620.0
2021-05-19 11:30:00,133.21,133.23,132.98,133.18,131494.0,128.748,128.7673,128.5257,128.719,131494.0
2021-05-19 11:40:00,133.17,133.2,132.91,133.0,133513.0,128.7093,128.7383,128.458,128.545,133513.0
2021-05-19 11:50:00,133.0,133.3,132.86,133.23,186470.0,128.545,128.835,128.4097,128.7673,186470.0
2021-05-19 12:00:00,133.23,133.3,133.06,133.24,130695.0,128.7673,128.835,128.603,128.777,130695.0
2021-05-19 12:10:00,133.25,133.54,133.25,133.5,137730.0,128.7866,129.0669,128.7866,129.0283,137730.0
2021-05-19 12:20:00,133.48,133.68,133.35,133.6,222638.0,129.0089,129.2022,128.8833,129.1249,222638.0
2021-05-19 12:30:00,133.61,133.72,133.54,133.62,114979.0,129.1346,129.2409,129.0669,129.1442,114979.0
2021-05-19 12:40:00,133.61,133.77,133.52,133.57,150194.0,129.1346,129.2892,129.0476,129.0959,150194.0
2021-05-19 12:50:00,133.57,133.69,133.48,133.56,89197.0,129.0959,129.2119,129.0089,129.0862,89197.0
2021-05-19 13:00:00,133.56,133.96,133.56,133.84,220455.0,129.0862,129.4728,129.0862,129.3569,220455.0
2021-05-19 13:10:00,133.85,134.0,133.85,133.89,129687.0,129.3665,129.5115,129.3665,129.4052,129687.0
2021-05-19 13:20:00,133.91,133.92,133.72,133.84,77053.0,129.4245,129.4342,129.2409,129.3569,77053.0
2021-05-19 13:30:00,133.85,133.86,133.46,133.62,102412.0,129.3665,129.3762,128.9896,129.1442,102412.0
2021-05-19 13:40:00,133.62,133.67,133.49,133.66,73537.0,129.1442,129.1926,129.0186,129.1829,73537.0
2021-05-19 13:50:00,133.66,133.83,133.62,133.65,80911.0,129.1829,129.3472,129.1442,129.1732,80911.0
2021-05-19 14:00:00,133.65,133.94,133.02,133.37,409562.0,129.1732,129.4535,128.5643,128.9026,409562.0
2021-05-19 14:10:00,133.36,133.44,133.07,133.41,387555.0,128.8929,128.9703,128.6127,128.9413,387555.0
2021-05-19 14:20:00,133.44,134.35,133.41,134.26,597614.0,128.9703,129.8498,128.9413,129.7628,597614.0
2021-05-19 14:30:00,134.26,134.47,133.65,133.68,378242.0,129.7628,129.9658,129.1732,129.2022,378242.0
2021-05-19 14:40:00,133.68,133.76,133.42,133.5,227416.0,129.2022,129.2795,128.9509,129.0283,227416.0
2021-05-19 14:50:00,133.51,133.79,133.38,133.52,302172.0,129.0379,129.3085,128.9123,129.0476,302172.0
2021-05-19 15:00:00,133.52,133.76,133.28,133.73,393486.0,129.0476,129.2795,128.8156,129.2505,393486.0
2021-05-19 15:10:00,133.73,133.93,133.69,133.81,291503.0,129.2505,129.4438,129.2119,129.3279,291503.0
2021-05-19 15:20:00,133.81,134.28,133.68,134.16,393584.0,129.3279,129.7821,129.2022,129.6661,393584.0
2021-05-19 15:30:00,134.17,134.18,133.77,133.85,357639.0,129.6758,129.6855,129.2892,129.3665,357639.0
2021-05-19 15:40:00,133.85,133.85,133.44,133.5,441123.0,129.3665,129.3665,128.9703,129.0283,441123.0
2021-05-19 15:50:00,133.51,134.47,133.46,134.38,1527581.0,129.0379,129.9658,128.9896,129.8788,1527581.0
2021-05-20 09:30:00,134.95,135.71,134.89,135.64,340434.0,130.4297,131.1642,130.3717,131.0966,340434.0
2021-05-20 09:40:00,135.68,136.08,135.68,135.89,397275.0,131.1352,131.5218,131.1352,131.3382,397275.0
2021-05-20 09:50:00,135.9,135.99,135.72,135.77,272283.0,131.3479,131.4348,131.1739,131.2222,272283.0
2021-05-20 10:00:00,135.77,136.11,135.73,135.94,253078.0,131.2222,131.5508,131.1836,131.3865,253078.0
2021-05-20 10:10:00,135.94,136.21,135.94,136.18,139790.0,131.3865,131.6475,131.3865,131.6185,139790.0
2021-05-20 10:20:00,136.19,136.23,136.13,136.22,159573.0,131.6281,131.6668,131.5702,131.6571,159573.0
2021-05-20 10:30:00,136.23,136.36,136.18,136.2,157357.0,131.6668,131.7925,131.6185,131.6378,157357.0
2021-05-20 10:40:00,136.21,136.52,136.15,136.41,165488.0,131.6475,131.9471,131.5895,131.8408,165488.0
2021-05-20 10:50:00,136.42,136.55,136.38,136.41,164878.0,131.8504,131.9761,131.8118,131.8408,164878.0
2021-05-20 11:00:00,136.41,136.54,136.39,136.47,114534.0,131.8408,131.9664,131.8214,131.8988,114534.0
2021-05-20 11:10:00,136.47,136.59,136.4,136.58,130337.0,131.8988,132.0147,131.8311,132.0051,130337.0
2021-05-20 11:20:00,136.59,136.85,136.51,136.84,265901.0,132.0147,132.266,131.9374,132.2564,265901.0
2021-05-20 11:30:00,136.86,136.99,136.8,136.94,175255.0,132.2757,132.4014,132.2177,132.353,175255.0
2021-05-20 11:40:00,136.95,137.17,136.95,137.17,156793.0,132.3627,132.5753,132.3627,132.5753,156793.0
2021-05-20 11:50:00,137.18,137.25,136.98,137.0,106131.0,132.585,132.6526,132.3917,132.411,106131.0
2021-05-20 12:00:00,137.0,137.01,136.67,136.68,162557.0,132.411,132.4207,132.0921,132.1017,162557.0
2021-05-20 12:10:00,136.68,136.86,136.61,136.75,149683.0,132.1017,132.2757,132.0341,132.1694,149683.0
2021-05-20 12:20:00,136.76,136.79,136.63,136.67,145358.0,132.1791,132.2081,132.0534,132.0921,145358.0
2021-05-20 12:30:00,136.69,136.81,136.46,136.56,180951.0,132.1114,132.2274,131.8891,131.9858,180951.0
2021-05-20 12:40:00,136.56,136.72,136.51,136.7,131827.0,131.9858,132.1404,131.9374,132.1211,131827.0
2021-05-20 12:50:00,136.7,136.79,136.65,136.76,101492.0,132.1211,132.2081,132.0727,132.1791,101492.0
2021-05-20 13:00:00,136.75,136.9,136.69,136.89,134097.0,132.1694,132.3144,132.1114,132.3047,134097.0
2021-05-20 13:10:00,136.9,136.97,136.86,136.92,130577.0,132.3144,132.382,132.2757,132.3337,130577.0
2021-05-20 13:20:00,136.93,137.05,136.92,137.01,102124.0,132.3434,132.4593,132.3337,132.4207,102124.0
2021-05-20 13:30:00,137.02,137.11,137.0,137.03,77717.0,132.4303,132.5173,132.411,132.44,77717.0
2021-05-20 13:40:00,137.03,137.09,136.99,137.05,47408.0,132.44,132.498,132.4014,132.4593,47408.0
2021-05-20 13:50:00,137.02,137.07,136.67,136.92,137563.0,132.4303,132.4787,132.0921,132.3337,137563.0
2021-05-20 14:00:00,136.93,137.01,136.89,136.98,65160.0,132.3434,132.4207,132.3047,132.3917,65160.0
2021-05-20 14:10:00,136.97,137.03,136.87,136.97,65847.0,132.382,132.44,132.2854,132.382,65847.0
2021-05-20 14:20:00,136.96,137.08,136.93,137.08,71189.0,132.3724,132.4883,132.3434,132.4883,71189.0
2021-05-20 14:30:00,137.09,137.14,137.02,137.06,65150.0,132.498,132.5463,132.4303,132.469,65150.0
2021-05-20 14:40:00,137.05,137.11,137.0,137.11,70619.0,132.4593,132.5173,132.411,132.5173,70619.0
2021-05-20 14:50:00,137.1,137.23,137.06,137.16,127124.0,132.5077,132.6333,132.469,132.5657,127124.0
2021-05-20 15:00:00,137.17,137.19,137.01,137.11,134598.0,132.5753,132.5947,132.4207,132.5173,134598.0
2021-05-20 15:10:00,137.11,137.25,137.09,137.23,195356.0,132.5173,132.6526,132.498,132.6333,195356.0
2021-05-20 15:20:00,137.23,137.38,137.2,137.38,147506.0,132.6333,132.7783,132.6043,132.7783,147506.0
2021-05-20 15:30:00,137.38,137.4,137.12,137.13,273471.0,132.7783,132.7976,132.527,132.5367,273471.0
2021-05-20 15:40:00,137.14,137.24,137.02,137.08,455179.0,132.5463,132.643,132.4303,132.4883,455179.0
2021-05-20 15:50:00,137.08,137.24,136.81,136.92,879952.0,132.4883,132.643,132.2274,132.3337,879952.0
2021-05-21 09:30:00,137.58,137.77,137.18,137.2,465298.0,132.9716,133.1552,132.585,132.6043,465298.0
2021-05-21 09:40:00,137.19,137.32,136.99,137.21,320523.0,132.5947,132.7203,132.4014,132.614,320523.0
2021-05-21 09:50:00,137.19,137.68,137.17,137.68,196614.0,132.5947,133.0682,132.5753,133.0682,196614.0
2021-05-21 10:00:00,137.67,137.74,137.2,137.41,253136.0,133.0586,133.1262,132.6043,132.8073,253136.0
2021-05-21 10:10:00,137.39,137.5,137.07,137.08,208267.0,132.788,132.8943,132.4787,132.4883,208267.0
2021-05-21 10:20:00,137.07,137.3,136.97,136.97,121176.0,132.4787,132.701,132.382,132.382,121176.0
2021-05-21 10:30:00,136.97,137.25,136.83,136.96,174816.0,132.382,132.6526,132.2467,132.3724,174816.0
2021-05-21 10:40:00,136.95,136.95,136.68,136.76,127999.0,132.3627,132.3627,132.1017,132.1791,127999.0
2021-05-21 10:50:00,136.77,136.96,136.65,136.94,95974.0,132.1887,132.3724,132.0727,132.353,95974.0
2021-05-21 11:00:00,136.95,136.98,136.73,136.91,100199.0,132.3627,132.3917,132.1501,132.324,100199.0
2021-05-21 11:10:00,136.9,136.95,136.82,136.94,82059.0,132.3144,132.3627,132.237,132.353,82059.0
2021-05-21 11:20:00,136.94,136.97,136.48,136.5,86311.0,132.353,132.382,131.9084,131.9278,86311.0
2021-05-21 11:30:00,136.5,136.75,136.46,136.62,94854.0,131.9278,132.1694,131.8891,132.0437,94854.0
2021-05-21 11:40:00,136.59,136.7,136.52,136.53,62840.0,132.0147,132.1211,131.9471,131.9568,62840.0
2021-05-21 11:50:00,136.54,136.65,136.32,136.34,97473.0,131.9664,132.0727,131.7538,131.7731,97473.0
2021-05-21 12:00:00,136.34,136.53,136.18,136.23,260337.0,131.7731,131.9568,131.6185,131.6668,260337.0
2021-05-21 12:10:00,136.23,136.35,136.2,136.28,96655.0,131.6668,131.7828,131.6378,131.7151,96655.0
2021-05-21 12:20:00,136.28,136.39,136.21,136.37,92197.0,131.7151,131.8214,131.6475,131.8021,92197.0
2021-05-21 12:30:00,136.36,136.45,136.34,136.45,77158.0,131.7925,131.8794,131.7731,131.8794,77158.0
2021-05-21 12:40:00,136.46,136.5,136.24,136.35,108963.0,131.8891,131.9278,131.6765,131.7828,108963.0
2021-05-21 12:50:00,136.36,136.38,136.06,136.29,173273.0,131.7925,131.8118,131.5025,131.7248,173273.0
2021-05-21 13:00:00,136.29,136.37,136.25,136.29,92467.0,131.7248,131.8021,131.6861,131.7248,92467.0
2021-05-21 13:10:00,136.28,136.36,136.18,136.22,108545.0,131.7151,131.7925,131.6185,131.6571,108545.0
2021-05-21 13:20:00,136.22,136.46,136.22,136.46,82978.0,131.6571,131.8891,131.6571,131.8891,82978.0
2021-05-21 13:30:00,136.44,136.65,136.43,136.56,84092.0,131.8698,132.0727,131.8601,131.9858,84092.0
2021-05-21 13:40:00,136.57,136.61,136.5,136.56,60875.0,131.9954,132.0341,131.9278,131.9858,60875.0
2021-05-21 13:50:00,136.56,136.64,136.51,136.56,47410.0,131.9858,132.0631,131.9374,131.9858,47410.0
2021-05-21 14:00:00,136.57,136.75,136.49,136.69,100531.0,131.9954,132.1694,131.9181,132.1114,100531.0
2021-05-21 14:10:00,136.69,136.75,136.57,136.58,116598.0,132.1114,132.1694,131.9954,132.0051,116598.0
2021-05-21 14:20:00,136.57,136.61,136.35,136.39,111062.0,131.9954,132.0341,131.7828,131.8214,111062.0
2021-05-21 14:30:00,136.4,136.54,136.23,136.31,170851.0,131.8311,131.9664,131.6668,131.7441,170851.0
2021-05-21 14:40:00,136.32,136.49,136.31,136.45,105742.0,131.7538,131.9181,131.7441,131.8794,105742.0
2021-05-21 14:50:00,136.46,136.58,136.45,136.55,156832.0,131.8891,132.0051,131.8794,131.9761,156832.0
2021-05-21 15:00:00,136.55,136.56,136.39,136.43,73541.0,131.9761,131.9858,131.8214,131.8601,73541.0
2021-05-21 15:10:00,136.41,136.69,136.41,136.59,140490.0,131.8408,132.1114,131.8408,132.0147,140490.0
2021-05-21 15:20:00,136.58,136.71,136.54,136.58,233561.0,132.0051,132.1307,131.9664,132.0051,233561.0
2021-05-21 15:30:00,136.59,136.59,136.36,136.4,157295.0,132.0147,132.0147,131.7925,131.8311,157295.0
2021-05-21 15:40:00,136.38,136.45,136.13,136.33,303075.0,131.8118,131.8794,131.5702,131.7635,303075.0
2021-05-21 15:50:00,136.34,136.4,136.06,136.22,771114.0,131.7731,131.8311,131.5025,131.6571,771114.0
2021-05-24 09:30:00,137.32,138.07,137.25,138.02,386498.0,132.7203,133.4452,132.6526,133.3969,386498.0
2021-05-24 09:40:00,138.03,138.24,138.03,138.16,283096.0,133.4065,133.6095,133.4065,133.5322,283096.0
2021-05-24 09:50:00,138.16,138.26,138.07,138.14,168040.0,133.5322,133.6288,133.4452,133.5128,168040.0
2021-05-24 10:00:00,138.16,138.33,138.16,138.28,169929.0,133.5322,133.6965,133.5322,133.6481,169929.0
2021-05-24 10:10:00,138.29,138.61,138.28,138.56,158441.0,133.6578,133.9671,133.6481,133.9188,158441.0
2021-05-24 10:20:00,138.55,138.69,138.55,138.6,121069.0,133.9091,134.0444,133.9091,133.9574,121069.0
2021-05-24 10:30:00,138.61,138.7,138.54,138.69,98955.0,133.9671,134.0541,133.8994,134.0444,98955.0
2021-05-24 10:40:00,138.7,138.73,138.51,138.52,90707.0,134.0541,134.0831,133.8704,133.8801,90707.0
2021-05-24 10:50:00,138.53,138.71,138.52,138.57,77077.0,133.8898,134.0637,133.8801,133.9284,77077.0
2021-05-24 11:00:00,138.57,138.64,138.53,138.59,89608.0,133.9284,133.9961,133.8898,133.9478,89608.0
2021-05-24 11:10:00,138.59,138.72,138.56,138.7,84841.0,133.9478,134.0734,133.9188,134.0541,84841.0
2021-05-24 11:20:00,138.71,138.71,138.58,138.65,87292.0,134.0637,134.0637,133.9381,134.0057,87292.0
2021-05-24 11:30:00,138.66,138.73,138.62,138.65,97167.0,134.0154,134.0831,133.9768,134.0057,97167.0
2021-05-24 11:40:00,138.66,138.79,138.61,138.78,77365.0,134.0154,134.1411,133.9671,134.1314,77365.0
2021-05-24 11:50:00,138.78,138.78,138.66,138.69,69027.0,134.1314,134.1314,134.0154,134.0444,69027.0
2021-05-24 12:00:00,138.69,138.85,138.69,138.73,106418.0,134.0444,134.199,134.0444,134.0831,106418.0
2021-05-24 12:10:00,138.73,138.75,138.64,138.67,68348.0,134.0831,134.1024,133.9961,134.0251,68348.0
2021-05-24 12:20:00,138.68,138.72,138.58,138.61,56698.0,134.0347,134.0734,133.9381,133.9671,56698.0
2021-05-24 12:30:00,138.63,138.69,138.62,138.66,60191.0,133.9864,134.0444,133.9768,134.0154,60191.0
2021-05-24 12:40:00,138.65,138.69,138.59,138.66,53195.0,134.0057,134.0444,133.9478,134.0154,53195.0
2021-05-24 12:50:00,138.65,138.65,138.53,138.63,71217.0,134.0057,134.0057,133.8898,133.9864,71217.0
2021-05-24 13:00:00,138.64,138.71,138.58,138.59,57334.0,133.9961,134.0637,133.9381,133.9478,57334.0
2021-05-24 13:10:00,138.6,138.75,138.59,138.74,78563.0,133.9574,134.1024,133.9478,134.0927,78563.0
2021-05-24 13:20:00,138.74,138.8,138.68,138.8,91897.0,134.0927,134.1507,134.0347,134.1507,91897.0
2021-05-24 13:30:00,138.79,138.9,138.79,138.88,86964.0,134.1411,134.2474,134.1411,134.228,86964.0
2021-05-24 13:40:00,138.88,138.91,138.84,138.89,97468.0,134.228,134.257,134.1894,134.2377,97468.0
2021-05-24 13:50:00,138.89,138.9,138.83,138.85,76988.0,134.2377,134.2474,134.1797,134.199,76988.0
2021-05-24 14:00:00,138.84,138.91,138.83,138.89,311239.0,134.1894,134.257,134.1797,134.2377,311239.0
2021-05-24 14:10:00,138.89,138.94,138.85,138.94,85200.0,134.2377,134.286,134.199,134.286,85200.0
2021-05-24 14:20:00,138.95,138.99,138.9,138.94,82133.0,134.2957,134.3344,134.2474,134.286,82133.0
2021-05-24 14:30:00,138.94,139.09,138.93,139.06,105860.0,134.286,134.431,134.2764,134.402,105860.0
2021-05-24 14:40:00,139.05,139.08,139.03,139.07,79163.0,134.3923,134.4213,134.373,134.4117,79163.0
2021-05-24 14:50:00,139.06,139.09,138.98,139.0,84118.0,134.402,134.431,134.3247,134.344,84118.0
2021-05-24 15:00:00,138.99,139.05,138.97,139.02,96045.0,134.3344,134.3923,134.315,134.3634,96045.0
2021-05-24 15:10:00,139.01,139.04,138.86,138.89,181823.0,134.3537,134.3827,134.2087,134.2377,181823.0
2021-05-24 15:20:00,138.89,138.92,138.83,138.88,152423.0,134.2377,134.2667,134.1797,134.228,152423.0
2021-05-24 15:30:00,138.88,138.88,138.76,138.83,185320.0,134.228,134.228,134.1121,134.1797,185320.0
2021-05-24 15:40:00,138.83,138.88,138.73,138.8,324754.0,134.1797,134.228,134.0831,134.1507,324754.0
2021-05-24 15:50:00,138.79,138.8,138.49,138.59,692270.0,134.1411,134.1507,133.8511,133.9478,692270.0
2021-05-25 09:30:00,139.2,139.49,138.79,139.0,355567.0,134.5373,134.8176,134.1411,134.344,355567.0
2021-05-25 09:40:00,139.0,139.06,138.71,138.8,248889.0,134.344,134.402,134.0637,134.1507,248889.0
2021-05-25 09:50:00,138.79,138.84,138.49,138.59,217736.0,134.1411,134.1894,133.8511,133.9478,217736.0
2021-05-25 10:00:00,138.58,138.83,138.49,138.66,180760.0,133.9381,134.1797,133.8511,134.0154,180760.0
2021-05-25 10:10:00,138.66,138.83,138.63,138.69,125206.0,134.0154,134.1797,133.9864,134.0444,125206.0
2021-05-25 10:20:00,138.67,138.93,138.66,138.86,74795.0,134.0251,134.2764,134.0154,134.2087,74795.0
2021-05-25 10:30:00,138.87,138.89,138.53,138.7,97606.0,134.2184,134.2377,133.8898,134.0541,97606.0
2021-05-25 10:40:00,138.71,139.01,138.67,139.0,81508.0,134.0637,134.3537,134.0251,134.344,81508.0
2021-05-25 10:50:00,138.99,139.12,138.95,139.06,82094.0,134.3344,134.46,134.2957,134.402,82094.0
2021-05-25 11:00:00,139.05,139.07,138.7,138.78,129723.0,134.3923,134.4117,134.0541,134.1314,129723.0
2021-05-25 11:10:00,138.77,138.89,138.54,138.59,129651.0,134.1217,134.2377,133.8994,133.9478,129651.0
2021-05-25 11:20:00,138.59,138.78,138.49,138.54,97744.0,133.9478,134.1314,133.8511,133.8994,97744.0
2021-05-25 11:30:00,138.55,138.62,138.37,138.56,103715.0,133.9091,133.9768,133.7351,133.9188,103715.0
2021-05-25 11:40:00,138.56,138.71,138.47,138.66,81425.0,133.9188,134.0637,133.8318,134.0154,81425.0
2021-05-25 11:50:00,138.67,138.78,138.48,138.78,105089.0,134.0251,134.1314,133.8414,134.1314,105089.0
2021-05-25 12:00:00,138.78,138.82,138.64,138.8,92948.0,134.1314,134.1701,133.9961,134.1507,92948.0
2021-05-25 12:10:00,138.81,138.86,138.76,138.8,52312.0,134.1604,134.2087,134.1121,134.1507,52312.0
2021-05-25 12:20:00,138.81,138.86,138.72,138.78,53941.0,134.1604,134.2087,134.0734,134.1314,53941.0
2021-05-25 12:30:00,138.78,138.89,138.72,138.77,45897.0,134.1314,134.2377,134.0734,134.1217,45897.0
2021-05-25 12:40:00,138.77,138.78,138.62,138.62,59085.0,134.1217,134.1314,133.9768,133.9768,59085.0
2021-05-25 12:50:00,138.61,138.75,138.61,138.66,48983.0,133.9671,134.1024,133.9671,134.0154,48983.0
2021-05-25 13:00:00,138.65,138.65,138.41,138.52,124075.0,134.0057,134.0057,133.7738,133.8801,124075.0
2021-05-25 13:10:00,138.51,138.75,138.49,138.73,64456.0,133.8704,134.1024,133.8511,134.0831,64456.0
2021-05-25 13:20:00,138.73,138.83,138.71,138.78,48184.0,134.0831,134.1797,134.0637,134.1314,48184.0
2021-05-25 13:30:00,138.78,138.85,138.71,138.8,63751.0,134.1314,134.199,134.0637,134.1507,63751.0
2021-05-25 13:40:00,138.79,138.79,138.63,138.71,81474.0,134.1411,134.1411,133.9864,134.0637,81474.0
2021-05-25 13:50:00,138.71,138.76,138.64,138.72,46050.0,134.0637,134.1121,133.9961,134.0734,46050.0
2021-05-25 14:00:00,138.73,138.75,138.51,138.61,102085.0,134.0831,134.1024,133.8704,133.9671,102085.0
2021-05-25 14:10:00,138.61,138.72,138.58,138.62,84602.0,133.9671,134.0734,133.9381,133.9768,84602.0
2021-05-25 14:20:00,138.61,138.71,138.57,138.59,50038.0,133.9671,134.0637,133.9284,133.9478,50038.0
2021-05-25 14:30:00,138.6,138.69,138.55,138.62,83539.0,133.9574,134.0444,133.9091,133.9768,83539.0
2021-05-25 14:40:00,138.63,138.72,138.6,138.62,78632.0,133.9864,134.0734,133.9574,133.9768,78632.0
2021-05-25 14:50:00,138.63,138.66,138.5,138.6,85191.0,133.9864,134.0154,133.8608,133.9574,85191.0
2021-05-25 15:00:00,138.59,138.6,138.35,138.35,99880.0,133.9478,133.9574,133.7158,133.7158,99880.0
2021-05-25 15:10:00,138.34,138.44,138.34,138.44,153643.0,133.7061,133.8028,133.7061,133.8028,153643.0
2021-05-25 15:20:00,138.43,138.68,138.41,138.62,117032.0,133.7931,134.0347,133.7738,133.9768,117032.0
2021-05-25 15:30:00,138.62,138.67,138.43,138.64,173678.0,133.9768,134.0251,133.7931,133.9961,173678.0
2021-05-25 15:40:00,138.64,138.66,138.5,138.51,180913.0,133.9961,134.0154,133.8608,133.8704,180913.0
2021-05-25 15:50:00,138.51,138.71,138.44,138.66,593707.0,133.8704,134.0637,133.8028,134.0154,593707.0
2021-05-26 09:30:00,138.73,139.25,138.73,139.07,223775.0,134.0831,134.5856,134.0831,134.4117,223775.0
2021-05-26 09:40:00,139.07,139.18,138.77,138.77,157903.0,134.4117,134.518,134.1217,134.1217,157903.0
2021-05-26 09:50:00,138.76,138.87,138.64,138.65,119364.0,134.1121,134.2184,133.9961,134.0057,119364.0
2021-05-26 10:00:00,138.67,138.74,138.49,138.71,99856.0,134.0251,134.0927,133.8511,134.0637,99856.0
2021-05-26 10:10:00,138.72,138.74,138.54,138.68,72711.0,134.0734,134.0927,133.8994,134.0347,72711.0
2021-05-26 10:20:00,138.68,138.86,138.67,138.82,103786.0,134.0347,134.2087,134.0251,134.1701,103786.0
2021-05-26 10:30:00,138.84,138.87,138.75,138.76,68530.0,134.1894,134.2184,134.1024,134.1121,68530.0
2021-05-26 10:40:00,138.78,138.86,138.7,138.7,129046.0,134.1314,134.2087,134.0541,134.0541,129046.0
2021-05-26 10:50:00,138.7,138.86,138.69,138.74,447148.0,134.0541,134.2087,134.0444,134.0927,447148.0
2021-05-26 11:00:00,138.75,138.77,138.66,138.77,232578.0,134.1024,134.1217,134.0154,134.1217,232578.0
2021-05-26 11:10:00,138.76,138.79,138.6,138.69,167371.0,134.1121,134.1411,133.9574,134.0444,167371.0
2021-05-26 11:20:00,138.68,138.68,138.53,138.56,94257.0,134.0347,134.0347,133.8898,133.9188,94257.0
2021-05-26 11:30:00,138.55,138.55,138.36,138.45,205330.0,133.9091,133.9091,133.7255,133.8124,205330.0
2021-05-26 11:40:00,138.46,138.57,138.41,138.55,184241.0,133.8221,133.9284,133.7738,133.9091,184241.0
2021-05-26 11:50:00,138.56,138.63,138.56,138.62,59800.0,133.9188,133.9864,133.9188,133.9768,59800.0
2021-05-26 12:00:00,138.63,138.7,138.61,138.7,77896.0,133.9864,134.0541,133.9671,134.0541,77896.0
2021-05-26 12:10:00,138.7,138.75,138.63,138.65,81736.0,134.0541,134.1024,133.9864,134.0057,81736.0
2021-05-26 12:20:00,138.66,138.67,138.56,138.58,72425.0,134.0154,134.0251,133.9188,133.9381,72425.0
2021-05-26 12:30:00,138.58,138.63,138.56,138.59,43288.0,133.9381,133.9864,133.9188,133.9478,43288.0
2021-05-26 12:40:00,138.59,138.66,138.52,138.65,56342.0,133.9478,134.0154,133.8801,134.0057,56342.0
2021-05-26 12:50:00,138.65,138.65,138.58,138.59,49637.0,134.0057,134.0057,133.9381,133.9478,49637.0
2021-05-26 13:00:00,138.57,138.66,138.39,138.44,44662.0,133.9284,134.0154,133.7545,133.8028,44662.0
2021-05-26 13:10:00,138.45,138.48,138.4,138.43,54234.0,133.8124,133.8414,133.7641,133.7931,54234.0
2021-05-26 13:20:00,138.43,138.51,138.42,138.44,36452.0,133.7931,133.8704,133.7835,133.8028,36452.0
2021-05-26 13:30:00,138.43,138.46,138.34,138.38,45390.0,133.7931,133.8221,133.7061,133.7448,45390.0
2021-05-26 13:40:00,138.37,138.4,138.22,138.32,121133.0,133.7351,133.7641,133.5902,133.6868,121133.0
2021-05-26 13:50:00,138.32,138.34,138.19,138.33,129455.0,133.6868,133.7061,133.5612,133.6965,129455.0
2021-05-26 14:00:00,138.33,138.4,138.27,138.38,68533.0,133.6965,133.7641,133.6385,133.7448,68533.0
2021-05-26 14:10:00,138.39,138.51,138.39,138.5,70134.0,133.7545,133.8704,133.7545,133.8608,70134.0
2021-05-26 14:20:00,138.5,138.54,138.48,138.53,57339.0,133.8608,133.8994,133.8414,133.8898,57339.0
2021-05-26 14:30:00,138.53,138.54,138.45,138.49,48767.0,133.8898,133.8994,133.8124,133.8511,48767.0
2021-05-26 14:40:00,138.49,138.59,138.49,138.54,46240.0,133.8511,133.9478,133.8511,133.8994,46240.0
2021-05-26 14:50:00,138.55,138.57,138.48,138.53,52528.0,133.9091,133.9284,133.8414,133.8898,52528.0
2021-05-26 15:00:00,138.53,138.54,138.44,138.44,68337.0,133.8898,133.8994,133.8028,133.8028,68337.0
2021-05-26 15:10:00,138.44,138.56,138.41,138.55,132896.0,133.8028,133.9188,133.7738,133.9091,132896.0
2021-05-26 15:20:00,138.55,138.8,138.48,138.56,831640.0,133.9091,134.1507,133.8414,133.9188,831640.0
2021-05-26 15:30:00,138.57,138.6,138.46,138.48,280588.0,133.9284,133.9574,133.8221,133.8414,280588.0
2021-05-26 15:40:00,138.47,138.58,138.44,138.52,313235.0,133.8318,133.9381,133.8028,133.8801,313235.0
2021-05-26 15:50:00,138.51,138.69,138.38,138.65,875554.0,133.8704,134.0444,133.7448,134.0057,875554.0
2021-05-27 09:30:00,138.47,138.68,138.27,138.61,233643.0,133.8318,134.0347,133.6385,133.9671,233643.0
2021-05-27 09:40:00,138.62,138.68,138.34,138.4,233382.0,133.9768,134.0347,133.7061,133.7641,233382.0
2021-05-27 09:50:00,138.4,138.57,138.31,138.34,151647.0,133.7641,133.9284,133.6771,133.7061,151647.0
2021-05-27 10:00:00,138.33,138.59,138.26,138.56,126930.0,133.6965,133.9478,133.6288,133.9188,126930.0
2021-05-27 10:10:00,138.56,138.85,138.53,138.82,128835.0,133.9188,134.199,133.8898,134.1701,128835.0
2021-05-27 10:20:00,138.84,138.85,138.74,138.79,136580.0,134.1894,134.199,134.0927,134.1411,136580.0
2021-05-27 10:30:00,138.79,139.05,138.79,139.02,110265.0,134.1411,134.3923,134.1411,134.3634,110265.0
2021-05-27 10:40:00,139.01,139.09,138.9,138.98,117450.0,134.3537,134.431,134.2474,134.3247,117450.0
2021-05-27 10:50:00,138.98,138.99,138.62,138.69,185473.0,134.3247,134.3344,133.9768,134.0444,185473.0
2021-05-27 11:00:00,138.68,138.86,138.65,138.85,141245.0,134.0347,134.2087,134.0057,134.199,141245.0
2021-05-27 11:10:00,138.85,138.92,138.79,138.92,114558.0,134.199,134.2667,134.1411,134.2667,114558.0
2021-05-27 11:20:00,138.93,138.99,138.75,138.75,72908.0,134.2764,134.3344,134.1024,134.1024,72908.0
2021-05-27 11:30:00,138.75,138.82,138.63,138.76,91003.0,134.1024,134.1701,133.9864,134.1121,91003.0
2021-05-27 11:40:00,138.76,138.86,138.75,138.75,73588.0,134.1121,134.2087,134.1024,134.1024,73588.0
2021-05-27 11:50:00,138.75,138.84,138.66,138.8,73309.0,134.1024,134.1894,134.0154,134.1507,73309.0
2021-05-27 12:00:00,138.8,138.86,138.7,138.72,38784.0,134.1507,134.2087,134.0541,134.0734,38784.0
2021-05-27 12:10:00,138.72,138.81,138.71,138.78,40708.0,134.0734,134.1604,134.0637,134.1314,40708.0
2021-05-27 12:20:00,138.78,138.81,138.71,138.72,45860.0,134.1314,134.1604,134.0637,134.0734,45860.0
2021-05-27 12:30:00,138.72,138.74,138.64,138.7,45204.0,134.0734,134.0927,133.9961,134.0541,45204.0
2021-05-27 12:40:00,138.7,138.72,138.56,138.59,50364.0,134.0541,134.0734,133.9188,133.9478,50364.0
2021-05-27 12:50:00,138.59,138.66,138.57,138.64,34870.0,133.9478,134.0154,133.9284,133.9961,34870.0
2021-05-27 13:00:00,138.64,138.71,138.6,138.63,32125.0,133.9961,134.0637,133.9574,133.9864,32125.0
2021-05-27 13:10:00,138.63,138.71,138.6,138.71,29579.0,133.9864,134.0637,133.9574,134.0637,29579.0
2021-05-27 13:20:00,138.7,138.72,138.56,138.57,24547.0,134.0541,134.0734,133.9188,133.9284,24547.0
2021-05-27 13:30:00,138.56,138.6,138.35,138.46,128116.0,133.9188,133.9574,133.7158,133.8221,128116.0
2021-05-27 13:40:00,138.48,138.52,138.39,138.42,63058.0,133.8414,133.8801,133.7545,133.7835,63058.0
2021-05-27 13:50:00,138.42,138.45,138.33,138.38,37494.0,133.7835,133.8124,133.6965,133.7448,37494.0
2021-05-27 14:00:00,138.38,138.39,138.21,138.21,71417.0,133.7448,133.7545,133.5805,133.5805,71417.0
2021-05-27 14:10:00,138.2,138.23,138.05,138.11,211707.0,133.5708,133.5998,133.4258,133.4838,211707.0
2021-05-27 14:20:00,138.09,138.14,137.98,138.13,130256.0,133.4645,133.5128,133.3582,133.5032,130256.0
2021-05-27 14:30:00,138.14,138.17,138.05,138.12,68555.0,133.5128,133.5418,133.4258,133.4935,68555.0
2021-05-27 14:40:00,138.13,138.15,138.05,138.13,69710.0,133.5032,133.5225,133.4258,133.5032,69710.0
2021-05-27 14:50:00,138.13,138.24,138.11,138.16,78164.0,133.5032,133.6095,133.4838,133.5322,78164.0
2021-05-27 15:00:00,138.15,138.18,137.98,138.01,96923.0,133.5225,133.5515,133.3582,133.3872,96923.0
2021-05-27 15:10:00,138.0,138.11,137.98,138.08,78185.0,133.3775,133.4838,133.3582,133.4548,78185.0
2021-05-27 15:20:00,138.08,138.09,138.0,138.03,84973.0,133.4548,133.4645,133.3775,133.4065,84973.0
2021-05-27 15:30:00,138.03,138.12,137.92,138.11,167040.0,133.4065,133.4935,133.3002,133.4838,167040.0
2021-05-27 15:40:00,138.1,138.16,138.03,138.04,235040.0,133.4742,133.5322,133.4065,133.4162,235040.0
2021-05-27 15:50:00,138.05,138.2,137.88,137.92,1022626.0,133.4258,133.5708,133.2615,133.3002,1022626.0
2021-05-28 09:30:00,138.75,138.75,138.41,138.59,195250.0,134.1024,134.1024,133.7738,133.9478,195250.0
2021-05-28 09:40:00,138.61,138.86,138.61,138.67,137552.0,133.9671,134.2087,133.9671,134.0251,137552.0
2021-05-28 09:50:00,138.65,138.87,138.54,138.83,153934.0,134.0057,134.2184,133.8994,134.1797,153934.0
2021-05-28 10:00:00,138.84,138.9,138.56,138.65,143981.0,134.1894,134.2474,133.9188,134.0057,143981.0
2021-05-28 10:10:00,138.65,138.85,138.65,138.81,58166.0,134.0057,134.199,134.0057,134.1604,58166.0
2021-05-28 10:20:00,138.82,138.83,138.45,138.5,94374.0,134.1701,134.1797,133.8124,133.8608,94374.0
2021-05-28 10:30:00,138.49,138.79,138.49,138.75,91779.0,133.8511,134.1411,133.8511,134.1024,91779.0
2021-05-28 10:40:00,138.74,138.83,138.65,138.67,143876.0,134.0927,134.1797,134.0057,134.0251,143876.0
2021-05-28 10:50:00,138.68,138.74,138.63,138.66,65810.0,134.0347,134.0927,133.9864,134.0154,65810.0
2021-05-28 11:00:00,138.67,138.74,138.54,138.67,61809.0,134.0251,134.0927,133.8994,134.0251,61809.0
2021-05-28 11:10:00,138.69,138.76,138.68,138.75,61455.0,134.0444,134.1121,134.0347,134.1024,61455.0
2021-05-28 11:20:00,138.75,138.81,138.72,138.78,30525.0,134.1024,134.1604,134.0734,134.1314,30525.0
2021-05-28 11:30:00,138.78,138.96,138.78,138.96,78480.0,134.1314,134.3054,134.1314,134.3054,78480.0
2021-05-28 11:40:00,138.95,139.04,138.94,138.98,50495.0,134.2957,134.3827,134.286,134.3247,50495.0
2021-05-28 11:50:00,138.99,139.04,138.95,139.02,36403.0,134.3344,134.3827,134.2957,134.3634,36403.0
2021-05-28 12:00:00,139.02,139.19,139.0,139.13,87801.0,134.3634,134.5277,134.344,134.4697,87801.0
2021-05-28 12:10:00,139.12,139.14,139.08,139.11,74518.0,134.46,134.4793,134.4213,134.4503,74518.0
2021-05-28 12:20:00,139.11,139.11,139.03,139.06,70486.0,134.4503,134.4503,134.373,134.402,70486.0
2021-05-28 12:30:00,139.07,139.16,139.03,139.14,54036.0,134.4117,134.4987,134.373,134.4793,54036.0
2021-05-28 12:40:00,139.14,139.18,139.02,139.09,135096.0,134.4793,134.518,134.3634,134.431,135096.0
2021-05-28 12:50:00,139.09,139.14,139.06,139.13,39499.0,134.431,134.4793,134.402,134.4697,39499.0
2021-05-28 13:00:00,139.14,139.2,139.13,139.14,34709.0,134.4793,134.5373,134.4697,134.4793,34709.0
2021-05-28 13:10:00,139.14,139.14,138.94,138.97,41121.0,134.4793,134.4793,134.286,134.315,41121.0
2021-05-28 13:20:00,138.97,138.97,138.79,138.8,64797.0,134.315,134.315,134.1411,134.1507,64797.0
2021-05-28 13:30:00,138.8,138.9,138.75,138.75,55870.0,134.1507,134.2474,134.1024,134.1024,55870.0
2021-05-28 13:40:00,138.77,138.81,138.67,138.72,90370.0,134.1217,134.1604,134.0251,134.0734,90370.0
2021-05-28 13:50:00,138.72,138.79,138.7,138.73,60001.0,134.0734,134.1411,134.0541,134.0831,60001.0
2021-05-28 14:00:00,138.75,138.8,138.71,138.72,68419.0,134.1024,134.1507,134.0637,134.0734,68419.0
2021-05-28 14:10:00,138.72,138.78,138.66,138.77,81172.0,134.0734,134.1314,134.0154,134.1217,81172.0
2021-05-28 14:20:00,138.76,138.85,138.73,138.85,71193.0,134.1121,134.199,134.0831,134.199,71193.0
2021-05-28 14:30:00,138.84,138.84,138.77,138.81,69535.0,134.1894,134.1894,134.1217,134.1604,69535.0
2021-05-28 14:40:00,138.81,138.9,138.8,138.9,57476.0,134.1604,134.2474,134.1507,134.2474,57476.0
2021-05-28 14:50:00,138.9,138.9,138.83,138.84,78283.0,134.2474,134.2474,134.1797,134.1894,78283.0
2021-05-28 15:00:00,138.84,138.84,138.77,138.78,81953.0,134.1894,134.1894,134.1217,134.1314,81953.0
2021-05-28 15:10:00,138.78,138.78,138.66,138.76,112990.0,134.1314,134.1314,134.0154,134.1121,112990.0
2021-05-28 15:20:00,138.75,138.79,138.66,138.77,84388.0,134.1024,134.1411,134.0154,134.1217,84388.0
2021-05-28 15:30:00,138.77,138.84,138.69,138.78,171083.0,134.1217,134.1894,134.0444,134.1314,171083.0
2021-05-28 15:40:00,138.78,138.8,138.69,138.76,168936.0,134.1314,134.1507,134.0444,134.1121,168936.0
2021-05-28 15:50:00,138.76,138.78,138.33,138.43,770221.0,134.1121,134.1314,133.6965,133.7931,770221.0
2021-06-01 09:30:00,139.0,139.14,138.83,139.0,257712.0,134.344,134.4793,134.1797,134.344,257712.0
2021-06-01 09:40:00,139.01,139.17,138.78,138.81,219791.0,134.3537,134.5083,134.1314,134.1604,219791.0
2021-06-01 09:50:00,138.79,138.83,138.47,138.68,178222.0,134.1411,134.1797,133.8318,134.0347,178222.0
2021-06-01 10:00:00,138.69,138.73,138.37,138.52,190709.0,134.0444,134.0831,133.7351,133.8801,190709.0
2021-06-01 10:10:00,138.51,138.51,137.71,137.91,301550.0,133.8704,133.8704,133.0972,133.2905,301550.0
2021-06-01 10:20:00,137.91,138.13,137.74,138.12,179828.0,133.2905,133.5032,133.1262,133.4935,179828.0
2021-06-01 10:30:00,138.12,138.27,138.06,138.07,173975.0,133.4935,133.6385,133.4355,133.4452,173975.0
2021-06-01 10:40:00,138.06,138.22,137.78,137.8,215343.0,133.4355,133.5902,133.1649,133.1842,215343.0
2021-06-01 10:50:00,137.8,137.86,137.47,137.68,172095.0,133.1842,133.2422,132.8653,133.0682,172095.0
2021-06-01 11:00:00,137.67,137.76,137.52,137.76,143873.0,133.0586,133.1456,132.9136,133.1456,143873.0
2021-06-01 11:10:00,137.76,137.94,137.75,137.93,113400.0,133.1456,133.3195,133.1359,133.3099,113400.0
2021-06-01 11:20:00,137.94,138.03,137.93,137.99,127955.0,133.3195,133.4065,133.3099,133.3679,127955.0
2021-06-01 11:30:00,137.98,138.14,137.91,138.1,115925.0,133.3582,133.5128,133.2905,133.4742,115925.0
2021-06-01 11:40:00,138.09,138.1,137.88,137.96,81393.0,133.4645,133.4742,133.2615,133.3389,81393.0
2021-06-01 11:50:00,137.95,138.07,137.91,138.03,63916.0,133.3292,133.4452,133.2905,133.4065,63916.0
2021-06-01 12:00:00,138.03,138.06,137.79,137.88,124772.0,133.4065,133.4355,133.1746,133.2615,124772.0
2021-06-01 12:10:00,137.88,137.89,137.78,137.89,63971.0,133.2615,133.2712,133.1649,133.2712,63971.0
2021-06-01 12:20:00,137.9,138.02,137.85,137.99,53987.0,133.2809,133.3969,133.2325,133.3679,53987.0
2021-06-01 12:30:00,137.98,138.01,137.91,137.93,37758.0,133.3582,133.3872,133.2905,133.3099,37758.0
2021-06-01 12:40:00,137.92,138.1,137.91,138.03,46230.0,133.3002,133.4742,133.2905,133.4065,46230.0
2021-06-01 12:50:00,138.03,138.03,137.91,138.0,185181.0,133.4065,133.4065,133.2905,133.3775,185181.0
2021-06-01 13:00:00,137.99,138.0,137.76,137.9,76023.0,133.3679,133.3775,133.1456,133.2809,76023.0
2021-06-01 13:10:00,137.89,137.91,137.79,137.82,50723.0,133.2712,133.2905,133.1746,133.2035,50723.0
2021-06-01 13:20:00,137.82,137.92,137.76,137.9,81705.0,133.2035,133.3002,133.1456,133.2809,81705.0
2021-06-01 13:30:00,137.89,137.97,137.88,137.95,60974.0,133.2712,133.3485,133.2615,133.3292,60974.0
2021-06-01 13:40:00,137.95,137.96,137.85,137.89,75060.0,133.3292,133.3389,133.2325,133.2712,75060.0
2021-06-01 13:50:00,137.91,138.01,137.86,137.99,64910.0,133.2905,133.3872,133.2422,133.3679,64910.0
2021-06-01 14:00:00,137.99,138.04,137.93,138.0,134246.0,133.3679,133.4162,133.3099,133.3775,134246.0
2021-06-01 14:10:00,138.0,138.05,137.95,138.02,214002.0,133.3775,133.4258,133.3292,133.3969,214002.0
2021-06-01 14:20:00,138.03,138.13,138.02,138.09,73565.0,133.4065,133.5032,133.3969,133.4645,73565.0
2021-06-01 14:30:00,138.08,138.25,138.06,138.24,86150.0,133.4548,133.6191,133.4355,133.6095,86150.0
2021-06-01 14:40:00,138.24,138.34,138.22,138.31,179763.0,133.6095,133.7061,133.5902,133.6771,179763.0
2021-06-01 14:50:00,138.31,138.34,138.24,138.31,119650.0,133.6771,133.7061,133.6095,133.6771,119650.0
2021-06-01 15:00:00,138.31,138.33,138.1,138.21,176961.0,133.6771,133.6965,133.4742,133.5805,176961.0
2021-06-01 15:10:00,138.2,138.22,138.11,138.15,105418.0,133.5708,133.5902,133.4838,133.5225,105418.0
2021-06-01 15:20:00,138.15,138.2,138.02,138.03,117609.0,133.5225,133.5708,133.3969,133.4065,117609.0
2021-06-01 15:30:00,138.02,138.04,137.88,137.91,111938.0,133.3969,133.4162,133.2615,133.2905,111938.0
2021-06-01 15:40:00,137.91,138.05,137.85,138.04,192854.0,133.2905,133.4258,133.2325,133.4162,192854.0
2021-06-01 15:50:00,138.03,138.04,137.67,137.77,530873.0,133.4065,133.4162,133.0586,133.1552,530873.0
2021-06-02 09:30:00,137.95,138.48,137.74,138.37,269317.0,133.3292,133.8414,133.1262,133.7351,269317.0
2021-06-02 09:40:00,138.37,138.98,138.37,138.97,282206.0,133.7351,134.3247,133.7351,134.315,282206.0
2021-06-02 09:50:00,138.97,139.06,138.82,138.84,165471.0,134.315,134.402,134.1701,134.1894,165471.0
2021-06-02 10:00:00,138.83,138.88,138.62,138.84,195152.0,134.1797,134.228,133.9768,134.1894,195152.0
2021-06-02 10:10:00,138.83,138.86,138.56,138.77,132470.0,134.1797,134.2087,133.9188,134.1217,132470.0
2021-06-02 10:20:00,138.79,138.98,138.68,138.92,109418.0,134.1411,134.3247,134.0347,134.2667,109418.0
2021-06-02 10:30:00,138.92,139.1,138.92,139.07,177801.0,134.2667,134.4407,134.2667,134.4117,177801.0
2021-06-02 10:40:00,139.07,139.23,139.05,139.11,180014.0,134.4117,134.5663,134.3923,134.4503,180014.0
2021-06-02 10:50:00,139.12,139.15,138.82,138.94,152938.0,134.46,134.489,134.1701,134.286,152938.0
2021-06-02 11:00:00,138.95,139.07,138.86,138.89,218218.0,134.2957,134.4117,134.2087,134.2377,218218.0
2021-06-02 11:10:00,138.89,139.04,138.86,138.95,99124.0,134.2377,134.3827,134.2087,134.2957,99124.0
2021-06-02 11:20:00,138.94,139.05,138.84,139.03,69465.0,134.286,134.3923,134.1894,134.373,69465.0
2021-06-02 11:30:00,139.03,139.12,139.01,139.06,41532.0,134.373,134.46,134.3537,134.402,41532.0
2021-06-02 11:40:00,139.07,139.12,139.02,139.08,50006.0,134.4117,134.46,134.3634,134.4213,50006.0
2021-06-02 11:50:00,139.08,139.11,138.96,139.0,80273.0,134.4213,134.4503,134.3054,134.344,80273.0
2021-06-02 12:00:00,139.0,139.05,138.91,139.0,62288.0,134.344,134.3923,134.257,134.344,62288.0
2021-06-02 12:10:00,139.0,139.01,138.8,138.8,30307.0,134.344,134.3537,134.1507,134.1507,30307.0
2021-06-02 12:20:00,138.79,138.84,138.54,138.6,102421.0,134.1411,134.1894,133.8994,133.9574,102421.0
2021-06-02 12:30:00,138.59,138.67,138.53,138.58,69056.0,133.9478,134.0251,133.8898,133.9381,69056.0
2021-06-02 12:40:00,138.58,138.68,138.56,138.66,41230.0,133.9381,134.0347,133.9188,134.0154,41230.0
2021-06-02 12:50:00,138.67,138.68,138.55,138.56,21828.0,134.0251,134.0347,133.9091,133.9188,21828.0
2021-06-02 13:00:00,138.55,138.63,138.51,138.57,39514.0,133.9091,133.9864,133.8704,133.9284,39514.0
2021-06-02 13:10:00,138.57,138.61,138.46,138.49,37273.0,133.9284,133.9671,133.8221,133.8511,37273.0
2021-06-02 13:20:00,138.47,138.5,138.15,138.25,56378.0,133.8318,133.8608,133.5225,133.6191,56378.0
2021-06-02 13:30:00,138.25,138.37,138.22,138.3,70166.0,133.6191,133.7351,133.5902,133.6675,70166.0
2021-06-02 13:40:00,138.3,138.36,138.1,138.15,59599.0,133.6675,133.7255,133.4742,133.5225,59599.0
2021-06-02 13:50:00,138.16,138.29,138.15,138.25,65011.0,133.5322,133.6578,133.5225,133.6191,65011.0
2021-06-02 14:00:00,138.25,138.32,138.18,138.19,100940.0,133.6191,133.6868,133.5515,133.5612,100940.0
2021-06-02 14:10:00,138.2,138.27,138.01,138.23,50759.0,133.5708,133.6385,133.3872,133.5998,50759.0
2021-06-02 14:20:00,138.22,138.35,138.22,138.32,54915.0,133.5902,133.7158,133.5902,133.6868,54915.0
2021-06-02 14:30:00,138.32,138.37,138.23,138.31,56837.0,133.6868,133.7351,133.5998,133.6771,56837.0
2021-06-02 14:40:00,138.32,138.37,138.27,138.37,72451.0,133.6868,133.7351,133.6385,133.7351,72451.0
2021-06-02 14:50:00,138.38,138.39,138.29,138.38,62095.0,133.7448,133.7545,133.6578,133.7448,62095.0
2021-06-02 15:00:00,138.37,138.39,138.25,138.3,70630.0,133.7351,133.7545,133.6191,133.6675,70630.0
2021-06-02 15:10:00,138.31,138.43,138.31,138.38,55114.0,133.6771,133.7931,133.6771,133.7448,55114.0
2021-06-02 15:20:00,138.39,138.42,138.35,138.36,76467.0,133.7545,133.7835,133.7158,133.7255,76467.0
2021-06-02 15:30:00,138.37,138.46,138.28,138.38,87295.0,133.7351,133.8221,133.6481,133.7448,87295.0
2021-06-02 15:40:00,138.39,138.55,138.37,138.53,118548.0,133.7545,133.9091,133.7351,133.8898,118548.0
2021-06-02 15:50:00,138.52,138.69,138.45,138.66,345789.0,133.8801,134.0444,133.8124,134.0154,345789.0
2021-06-03 09:30:00,137.55,137.69,136.96,137.1,251551.0,132.9426,133.0779,132.3724,132.5077,251551.0
2021-06-03 09:40:00,137.1,137.13,136.54,136.58,301801.0,132.5077,132.5367,131.9664,132.0051,301801.0
2021-06-03 09:50:00,136.56,136.94,136.54,136.81,188143.0,131.9858,132.353,131.9664,132.2274,188143.0
2021-06-03 10:00:00,136.79,137.32,136.74,137.25,212518.0,132.2081,132.7203,132.1597,132.6526,212518.0
2021-06-03 10:10:00,137.26,137.37,136.95,137.11,213039.0,132.6623,132.7686,132.3627,132.5173,213039.0
2021-06-03 10:20:00,137.11,137.28,137.05,137.09,180705.0,132.5173,132.6816,132.4593,132.498,180705.0
2021-06-03 10:30:00,137.05,137.22,136.81,136.84,97412.0,132.4593,132.6236,132.2274,132.2564,97412.0
2021-06-03 10:40:00,136.83,137.31,136.7,137.26,194301.0,132.2467,132.7106,132.1211,132.6623,194301.0
2021-06-03 10:50:00,137.3,137.76,137.26,137.76,232366.0,132.701,133.1456,132.6623,133.1456,232366.0
2021-06-03 11:00:00,137.76,138.1,137.69,138.06,117823.0,133.1456,133.4742,133.0779,133.4355,117823.0
2021-06-03 11:10:00,138.05,138.06,137.77,137.77,208048.0,133.4258,133.4355,133.1552,133.1552,208048.0
2021-06-03 11:20:00,137.78,137.88,137.68,137.79,173540.0,133.1649,133.2615,133.0682,133.1746,173540.0
2021-06-03 11:30:00,137.78,137.85,137.5,137.55,160640.0,133.1649,133.2325,132.8943,132.9426,160640.0
2021-06-03 11:40:00,137.55,137.58,137.42,137.48,101499.0,132.9426,132.9716,132.8169,132.8749,101499.0
2021-06-03 11:50:00,137.49,137.63,137.4,137.63,63547.0,132.8846,133.0199,132.7976,133.0199,63547.0
2021-06-03 12:00:00,137.64,137.81,137.57,137.77,72616.0,133.0296,133.1939,132.9619,133.1552,72616.0
2021-06-03 12:10:00,137.76,137.79,137.5,137.52,101590.0,133.1456,133.1746,132.8943,132.9136,101590.0
2021-06-03 12:20:00,137.51,137.65,137.43,137.62,91369.0,132.9039,133.0392,132.8266,133.0102,91369.0
2021-06-03 12:30:00,137.61,137.69,137.49,137.68,58609.0,133.0006,133.0779,132.8846,133.0682,58609.0
2021-06-03 12:40:00,137.69,137.8,137.69,137.71,86733.0,133.0779,133.1842,133.0779,133.0972,86733.0
2021-06-03 12:50:00,137.71,137.84,137.62,137.83,101128.0,133.0972,133.2229,133.0102,133.2132,101128.0
2021-06-03 13:00:00,137.84,137.84,137.5,137.74,197118.0,133.2229,133.2229,132.8943,133.1262,197118.0
2021-06-03 13:10:00,137.75,137.87,137.65,137.8,128549.0,133.1359,133.2519,133.0392,133.1842,128549.0
2021-06-03 13:20:00,137.81,137.95,137.79,137.93,53013.0,133.1939,133.3292,133.1746,133.3099,53013.0
2021-06-03 13:30:00,137.92,137.98,137.85,137.92,102495.0,133.3002,133.3582,133.2325,133.3002,102495.0
2021-06-03 13:40:00,137.92,137.95,137.7,137.76,94848.0,133.3002,133.3292,133.0876,133.1456,94848.0
2021-06-03 13:50:00,137.75,137.9,137.75,137.78,67534.0,133.1359,133.2809,133.1359,133.1649,67534.0
2021-06-03 14:00:00,137.78,137.84,137.69,137.81,64394.0,133.1649,133.2229,133.0779,133.1939,64394.0
2021-06-03 14:10:00,137.83,137.83,137.58,137.61,54415.0,133.2132,133.2132,132.9716,133.0006,54415.0
2021-06-03 14:20:00,137.6,137.67,137.56,137.58,69485.0,132.9909,133.0586,132.9523,132.9716,69485.0
2021-06-03 14:30:00,137.58,137.7,137.52,137.55,46092.0,132.9716,133.0876,132.9136,132.9426,46092.0
2021-06-03 14:40:00,137.55,137.6,137.49,137.59,71986.0,132.9426,132.9909,132.8846,132.9813,71986.0
2021-06-03 14:50:00,137.59,137.59,137.43,137.45,76534.0,132.9813,132.9813,132.8266,132.8459,76534.0
2021-06-03 15:00:00,137.45,137.59,137.43,137.52,141202.0,132.8459,132.9813,132.8266,132.9136,141202.0
2021-06-03 15:10:00,137.51,137.64,137.43,137.45,112239.0,132.9039,133.0296,132.8266,132.8459,112239.0
2021-06-03 15:20:00,137.43,137.61,137.4,137.61,68474.0,132.8266,133.0006,132.7976,133.0006,68474.0
2021-06-03 15:30:00,137.62,137.64,137.56,137.62,91705.0,133.0102,133.0296,132.9523,133.0102,91705.0
2021-06-03 15:40:00,137.62,137.65,137.29,137.35,141287.0,133.0102,133.0392,132.6913,132.7493,141287.0
2021-06-03 15:50:00,137.36,137.48,137.3,137.37,446003.0,132.759,132.8749,132.701,132.7686,446003.0
2021-06-04 09:30:00,138.26,138.89,138.23,138.87,255891.0,133.6288,134.2377,133.5998,134.2184,255891.0
2021-06-04 09:40:00,138.88,139.13,138.84,139.12,245053.0,134.228,134.4697,134.1894,134.46,245053.0
2021-06-04 09:50:00,139.14,139.24,139.07,139.2,206395.0,134.4793,134.576,134.4117,134.5373,206395.0
2021-06-04 10:00:00,139.25,139.66,139.21,139.46,178068.0,134.5856,134.9819,134.547,134.7886,178068.0
2021-06-04 10:10:00,139.47,139.62,139.45,139.45,125150.0,134.7983,134.9433,134.779,134.779,125150.0
2021-06-04 10:20:00,139.46,139.55,139.36,139.44,128992.0,134.7886,134.8756,134.692,134.7693,128992.0
2021-06-04 10:30:00,139.45,139.52,139.36,139.47,98580.0,134.779,134.8466,134.692,134.7983,98580.0
2021-06-04 10:40:00,139.47,139.73,139.46,139.68,254948.0,134.7983,135.0496,134.7886,135.0012,254948.0
2021-06-04 10:50:00,139.66,139.7,139.55,139.58,149326.0,134.9819,135.0206,134.8756,134.9046,149326.0
2021-06-04 11:00:00,139.61,139.77,139.53,139.77,150943.0,134.9336,135.0882,134.8563,135.0882,150943.0
2021-06-04 11:10:00,139.77,139.81,139.72,139.75,86916.0,135.0882,135.1269,135.0399,135.0689,86916.0
2021-06-04 11:20:00,139.76,139.85,139.73,139.81,86917.0,135.0786,135.1656,135.0496,135.1269,86917.0
2021-06-04 11:30:00,139.81,139.81,139.67,139.72,123878.0,135.1269,135.1269,134.9916,135.0399,123878.0
2021-06-04 11:40:00,139.75,139.79,139.65,139.69,53045.0,135.0689,135.1076,134.9723,135.0109,53045.0
2021-06-04 11:50:00,139.7,139.71,139.6,139.65,84535.0,135.0206,135.0302,134.9239,134.9723,84535.0
2021-06-04 12:00:00,139.67,139.68,139.54,139.62,66403.0,134.9916,135.0012,134.8659,134.9433,66403.0
2021-06-04 12:10:00,139.63,139.74,139.62,139.71,66584.0,134.9529,135.0592,134.9433,135.0302,66584.0
2021-06-04 12:20:00,139.71,139.81,139.7,139.76,75517.0,135.0302,135.1269,135.0206,135.0786,75517.0
2021-06-04 12:30:00,139.76,139.91,139.76,139.89,74524.0,135.0786,135.2235,135.0786,135.2042,74524.0
2021-06-04 12:40:00,139.89,139.9,139.78,139.83,69828.0,135.2042,135.2139,135.0979,135.1462,69828.0
2021-06-04 12:50:00,139.83,139.87,139.73,139.78,75373.0,135.1462,135.1849,135.0496,135.0979,75373.0
2021-06-04 13:00:00,139.78,139.82,139.7,139.74,37488.0,135.0979,135.1366,135.0206,135.0592,37488.0
2021-06-04 13:10:00,139.74,139.78,139.7,139.76,44315.0,135.0592,135.0979,135.0206,135.0786,44315.0
2021-06-04 13:20:00,139.75,139.76,139.67,139.69,66495.0,135.0689,135.0786,134.9916,135.0109,66495.0
2021-06-04 13:30:00,139.69,139.81,139.68,139.72,47069.0,135.0109,135.1269,135.0012,135.0399,47069.0
2021-06-04 13:40:00,139.73,139.86,139.73,139.86,69749.0,135.0496,135.1752,135.0496,135.1752,69749.0
2021-06-04 13:50:00,139.86,139.94,139.84,139.93,73752.0,135.1752,135.2525,135.1559,135.2429,73752.0
2021-06-04 14:00:00,139.93,140.06,139.91,140.03,159789.0,135.2429,135.3685,135.2235,135.3395,159789.0
2021-06-04 14:10:00,140.04,140.07,139.97,140.06,80493.0,135.3492,135.3782,135.2815,135.3685,80493.0
2021-06-04 14:20:00,140.06,140.07,140.01,140.05,58032.0,135.3685,135.3782,135.3202,135.3589,58032.0
2021-06-04 14:30:00,140.05,140.15,140.05,140.13,95707.0,135.3589,135.4555,135.3589,135.4362,95707.0
2021-06-04 14:40:00,140.13,140.18,140.09,140.17,63022.0,135.4362,135.4845,135.3975,135.4748,63022.0
2021-06-04 14:50:00,140.16,140.17,140.07,140.09,185711.0,135.4652,135.4748,135.3782,135.3975,185711.0
2021-06-04 15:00:00,140.08,140.11,140.02,140.05,95883.0,135.3878,135.4168,135.3299,135.3589,95883.0
2021-06-04 15:10:00,140.06,140.09,139.98,140.02,111253.0,135.3685,135.3975,135.2912,135.3299,111253.0
2021-06-04 15:20:00,140.02,140.05,139.94,139.97,98507.0,135.3299,135.3589,135.2525,135.2815,98507.0
2021-06-04 15:30:00,139.97,139.97,139.88,139.89,137541.0,135.2815,135.2815,135.1945,135.2042,137541.0
2021-06-04 15:40:00,139.88,140.06,139.81,140.03,219539.0,135.1945,135.3685,135.1269,135.3395,219539.0
2021-06-04 15:50:00,140.03,140.14,139.9,140.02,651609.0,135.3395,135.4458,135.2139,135.3299,651609.0
2021-06-07 09:30:00,139.91,140.15,139.77,139.89,263390.0,135.2235,135.4555,135.0882,135.2042,263390.0
2021-06-07 09:40:00,139.89,140.04,139.76,140.02,346292.0,135.2042,135.3492,135.0786,135.3299,346292.0
2021-06-07 09:50:00,140.02,140.04,139.64,140.0,195724.0,135.3299,135.3492,134.9626,135.3105,195724.0
2021-06-07 10:00:00,140.0,140.03,139.77,139.8,187733.0,135.3105,135.3395,135.0882,135.1172,187733.0
2021-06-07 10:10:00,139.81,139.85,139.57,139.59,120785.0,135.1269,135.1656,134.8949,134.9143,120785.0
2021-06-07 10:20:00,139.59,139.86,139.57,139.76,180220.0,134.9143,135.1752,134.8949,135.0786,180220.0
2021-06-07 10:30:00,139.77,139.85,139.67,139.75,119816.0,135.0882,135.1656,134.9916,135.0689,119816.0
2021-06-07 10:40:00,139.73,139.77,139.61,139.74,110428.0,135.0496,135.0882,134.9336,135.0592,110428.0
2021-06-07 10:50:00,139.75,139.86,139.7,139.8,239113.0,135.0689,135.1752,135.0206,135.1172,239113.0
2021-06-07 11:00:00,139.83,139.83,139.58,139.62,190561.0,135.1462,135.1462,134.9046,134.9433,190561.0
2021-06-07 11:10:00,139.61,139.72,139.55,139.6,146612.0,134.9336,135.0399,134.8756,134.9239,146612.0
2021-06-07 11:20:00,139.59,139.62,139.4,139.44,129247.0,134.9143,134.9433,134.7306,134.7693,129247.0
2021-06-07 11:30:00,139.44,139.54,139.38,139.43,99738.0,134.7693,134.8659,134.7113,134.7596,99738.0
2021-06-07 11:40:00,139.43,139.45,139.31,139.38,107680.0,134.7596,134.779,134.6436,134.7113,107680.0
2021-06-07 11:50:00,139.39,139.47,139.37,139.46,142126.0,134.721,134.7983,134.7016,134.7886,142126.0
2021-06-07 12:00:00,139.46,139.55,139.45,139.53,185924.0,134.7886,134.8756,134.779,134.8563,185924.0
2021-06-07 12:10:00,139.53,139.57,139.47,139.47,131260.0,134.8563,134.8949,134.7983,134.7983,131260.0
2021-06-07 12:20:00,139.47,139.52,139.36,139.45,184425.0,134.7983,134.8466,134.692,134.779,184425.0
2021-06-07 12:30:00,139.45,139.51,139.42,139.48,125429.0,134.779,134.8369,134.75,134.8079,125429.0
2021-06-07 12:40:00,139.49,139.56,139.45,139.53,87881.0,134.8176,134.8853,134.779,134.8563,87881.0
2021-06-07 12:50:00,139.54,139.57,139.49,139.5,89157.0,134.8659,134.8949,134.8176,134.8273,89157.0
2021-06-07 13:00:00,139.5,139.56,139.41,139.42,76256.0,134.8273,134.8853,134.7403,134.75,76256.0
2021-06-07 13:10:00,139.42,139.45,139.3,139.41,86621.0,134.75,134.779,134.634,134.7403,86621.0
2021-06-07 13:20:00,139.41,139.46,139.35,139.38,80575.0,134.7403,134.7886,134.6823,134.7113,80575.0
2021-06-07 13:30:00,139.38,139.43,139.35,139.42,134757.0,134.7113,134.7596,134.6823,134.75,134757.0
2021-06-07 13:40:00,139.41,139.48,139.35,139.43,63146.0,134.7403,134.8079,134.6823,134.7596,63146.0
2021-06-07 13:50:00,139.42,139.48,139.38,139.39,38773.0,134.75,134.8079,134.7113,134.721,38773.0
2021-06-07 14:00:00,139.39,139.47,139.36,139.47,46065.0,134.721,134.7983,134.692,134.7983,46065.0
2021-06-07 14:10:00,139.46,139.53,139.45,139.49,26398.0,134.7886,134.8563,134.779,134.8176,26398.0
2021-06-07 14:20:00,139.5,139.54,139.47,139.49,50845.0,134.8273,134.8659,134.7983,134.8176,50845.0
2021-06-07 14:30:00,139.49,139.52,139.47,139.47,45584.0,134.8176,134.8466,134.7983,134.7983,45584.0
2021-06-07 14:40:00,139.47,139.5,139.4,139.44,37591.0,134.7983,134.8273,134.7306,134.7693,37591.0
2021-06-07 14:50:00,139.45,139.7,139.44,139.63,97513.0,134.779,135.0206,134.7693,134.9529,97513.0
2021-06-07 15:00:00,139.62,139.71,139.58,139.69,57894.0,134.9433,135.0302,134.9046,135.0109,57894.0
2021-06-07 15:10:00,139.69,139.76,139.65,139.75,80344.0,135.0109,135.0786,134.9723,135.0689,80344.0
2021-06-07 15:20:00,139.75,139.9,139.75,139.83,108638.0,135.0689,135.2139,135.0689,135.1462,108638.0
2021-06-07 15:30:00,139.83,139.86,139.72,139.72,161040.0,135.1462,135.1752,135.0399,135.0399,161040.0
2021-06-07 15:40:00,139.72,139.81,139.7,139.78,147874.0,135.0399,135.1269,135.0206,135.0979,147874.0
2021-06-07 15:50:00,139.79,140.06,139.78,139.96,377181.0,135.1076,135.3685,135.0979,135.2719,377181.0
2021-06-08 09:30:00,140.42,141.07,140.42,141.06,265194.0,135.7165,136.3447,135.7165,136.335,265194.0
2021-06-08 09:40:00,141.05,141.25,141.03,141.07,227831.0,136.3254,136.5187,136.306,136.3447,227831.0
2021-06-08 09:50:00,141.07,141.1,140.4,140.47,278865.0,136.3447,136.3737,135.6971,135.7648,278865.0
2021-06-08 10:00:00,140.47,140.67,140.29,140.65,119852.0,135.7648,135.9581,135.5908,135.9388,119852.0
2021-06-08 10:10:00,140.63,140.67,140.47,140.58,67399.0,135.9194,135.9581,135.7648,135.8711,67399.0
2021-06-08 10:20:00,140.58,140.65,140.41,140.44,168191.0,135.8711,135.9388,135.7068,135.7358,168191.0
2021-06-08 10:30:00,140.41,140.46,140.23,140.23,79794.0,135.7068,135.7551,135.5328,135.5328,79794.0
2021-06-08 10:40:00,140.24,140.49,140.22,140.4,97315.0,135.5425,135.7841,135.5232,135.6971,97315.0
2021-06-08 10:50:00,140.4,140.47,140.09,140.22,99493.0,135.6971,135.7648,135.3975,135.5232,99493.0
2021-06-08 11:00:00,140.22,140.4,140.08,140.36,202519.0,135.5232,135.6971,135.3878,135.6585,202519.0
2021-06-08 11:10:00,140.36,140.38,139.92,139.93,82451.0,135.6585,135.6778,135.2332,135.2429,82451.0
2021-06-08 11:20:00,139.93,139.93,139.61,139.85,187202.0,135.2429,135.2429,134.9336,135.1656,187202.0
2021-06-08 11:30:00,139.84,139.96,139.77,139.89,96022.0,135.1559,135.2719,135.0882,135.2042,96022.0
2021-06-08 11:40:00,139.91,140.16,139.76,140.05,132849.0,135.2235,135.4652,135.0786,135.3589,132849.0
2021-06-08 11:50:00,140.05,140.08,139.93,140.01,56582.0,135.3589,135.3878,135.2429,135.3202,56582.0
2021-06-08 12:00:00,140.01,140.12,139.93,140.08,37875.0,135.3202,135.4265,135.2429,135.3878,37875.0
2021-06-08 12:10:00,140.07,140.19,140.0,140.16,52027.0,135.3782,135.4942,135.3105,135.4652,52027.0
2021-06-08 12:20:00,140.17,140.18,139.99,140.13,59209.0,135.4748,135.4845,135.3009,135.4362,59209.0
2021-06-08 12:30:00,140.12,140.22,140.11,140.14,25857.0,135.4265,135.5232,135.4168,135.4458,25857.0
2021-06-08 12:40:00,140.14,140.21,140.12,140.21,50106.0,135.4458,135.5135,135.4265,135.5135,50106.0
2021-06-08 12:50:00,140.22,140.32,140.19,140.29,77354.0,135.5232,135.6198,135.4942,135.5908,77354.0
2021-06-08 13:00:00,140.29,140.3,140.19,140.21,67504.0,135.5908,135.6005,135.4942,135.5135,67504.0
2021-06-08 13:10:00,140.21,140.22,140.04,140.06,26546.0,135.5135,135.5232,135.3492,135.3685,26546.0
2021-06-08 13:20:00,140.06,140.1,140.02,140.04,50246.0,135.3685,135.4072,135.3299,135.3492,50246.0
2021-06-08 13:30:00,140.02,140.14,140.0,140.09,42232.0,135.3299,135.4458,135.3105,135.3975,42232.0
2021-06-08 13:40:00,140.08,140.16,140.04,140.11,35651.0,135.3878,135.4652,135.3492,135.4168,35651.0
2021-06-08 13:50:00,140.11,140.17,140.01,140.02,40739.0,135.4168,135.4748,135.3202,135.3299,40739.0
2021-06-08 14:00:00,140.02,140.14,139.97,140.11,105087.0,135.3299,135.4458,135.2815,135.4168,105087.0
2021-06-08 14:10:00,140.11,140.14,140.03,140.07,43746.0,135.4168,135.4458,135.3395,135.3782,43746.0
2021-06-08 14:20:00,140.06,140.12,140.01,140.12,37561.0,135.3685,135.4265,135.3202,135.4265,37561.0
2021-06-08 14:30:00,140.13,140.19,140.09,140.1,39579.0,135.4362,135.4942,135.3975,135.4072,39579.0
2021-06-08 14:40:00,140.09,140.18,140.08,140.17,53151.0,135.3975,135.4845,135.3878,135.4748,53151.0
2021-06-08 14:50:00,140.18,140.3,140.14,140.28,74452.0,135.4845,135.6005,135.4458,135.5811,74452.0
2021-06-08 15:00:00,140.29,140.37,140.28,140.35,61475.0,135.5908,135.6681,135.5811,135.6488,61475.0
2021-06-08 15:10:00,140.36,140.38,140.28,140.31,58887.0,135.6585,135.6778,135.5811,135.6101,58887.0
2021-06-08 15:20:00,140.31,140.34,140.15,140.19,101824.0,135.6101,135.6391,135.4555,135.4942,101824.0
2021-06-08 15:30:00,140.18,140.22,140.1,140.11,106794.0,135.4845,135.5232,135.4072,135.4168,106794.0
2021-06-08 15:40:00,140.11,140.18,140.03,140.03,136016.0,135.4168,135.4845,135.3395,135.3395,136016.0
2021-06-08 15:50:00,140.03,140.21,139.98,140.0,379853.0,135.3395,135.5135,135.2912,135.3105,379853.0
2021-06-09 09:30:00,140.66,140.8,140.51,140.54,183230.0,135.9484,136.0837,135.8034,135.8324,183230.0
2021-06-09 09:40:00,140.53,140.92,140.5,140.62,600399.0,135.8228,136.1997,135.7938,135.9098,600399.0
2021-06-09 09:50:00,140.61,140.63,140.31,140.58,237484.0,135.9001,135.9194,135.6101,135.8711,237484.0
2021-06-09 10:00:00,140.59,140.65,140.19,140.24,204219.0,135.8808,135.9388,135.4942,135.5425,204219.0
2021-06-09 10:10:00,140.24,140.27,140.03,140.25,317102.0,135.5425,135.5715,135.3395,135.5522,317102.0
2021-06-09 10:20:00,140.26,140.33,140.17,140.33,72661.0,135.5618,135.6295,135.4748,135.6295,72661.0
2021-06-09 10:30:00,140.34,140.38,140.17,140.29,77958.0,135.6391,135.6778,135.4748,135.5908,77958.0
2021-06-09 10:40:00,140.31,140.42,140.15,140.21,71472.0,135.6101,135.7165,135.4555,135.5135,71472.0
2021-06-09 10:50:00,140.21,140.35,140.14,140.3,108514.0,135.5135,135.6488,135.4458,135.6005,108514.0
2021-06-09 11:00:00,140.3,140.46,140.27,140.4,82758.0,135.6005,135.7551,135.5715,135.6971,82758.0
2021-06-09 11:10:00,140.41,140.49,140.3,140.47,46118.0,135.7068,135.7841,135.6005,135.7648,46118.0
2021-06-09 11:20:00,140.47,140.52,140.39,140.46,60533.0,135.7648,135.8131,135.6875,135.7551,60533.0
2021-06-09 11:30:00,140.47,140.47,140.3,140.4,36814.0,135.7648,135.7648,135.6005,135.6971,36814.0
2021-06-09 11:40:00,140.39,140.45,140.33,140.38,34863.0,135.6875,135.7455,135.6295,135.6778,34863.0
2021-06-09 11:50:00,140.38,140.41,140.09,140.24,86805.0,135.6778,135.7068,135.3975,135.5425,86805.0
2021-06-09 12:00:00,140.24,140.33,140.2,140.32,63016.0,135.5425,135.6295,135.5038,135.6198,63016.0
2021-06-09 12:10:00,140.32,140.41,140.31,140.4,51651.0,135.6198,135.7068,135.6101,135.6971,51651.0
2021-06-09 12:20:00,140.41,140.46,140.39,140.44,41898.0,135.7068,135.7551,135.6875,135.7358,41898.0
2021-06-09 12:30:00,140.45,140.52,140.44,140.5,51224.0,135.7455,135.8131,135.7358,135.7938,51224.0
2021-06-09 12:40:00,140.51,140.56,140.49,140.53,46859.0,135.8034,135.8518,135.7841,135.8228,46859.0
2021-06-09 12:50:00,140.53,140.62,140.53,140.61,51445.0,135.8228,135.9098,135.8228,135.9001,51445.0
2021-06-09 13:00:00,140.62,140.7,140.6,140.64,64395.0,135.9098,135.9871,135.8904,135.9291,64395.0
2021-06-09 13:10:00,140.64,140.64,140.54,140.59,96916.0,135.9291,135.9291,135.8324,135.8808,96916.0
2021-06-09 13:20:00,140.6,140.68,140.59,140.61,54352.0,135.8904,135.9678,135.8808,135.9001,54352.0
2021-06-09 13:30:00,140.61,140.68,140.54,140.57,96106.0,135.9001,135.9678,135.8324,135.8614,96106.0
2021-06-09 13:40:00,140.57,140.57,140.46,140.55,98319.0,135.8614,135.8614,135.7551,135.8421,98319.0
2021-06-09 13:50:00,140.56,140.6,140.51,140.53,59045.0,135.8518,135.8904,135.8034,135.8228,59045.0
2021-06-09 14:00:00,140.54,140.65,140.52,140.52,60966.0,135.8324,135.9388,135.8131,135.8131,60966.0
2021-06-09 14:10:00,140.52,140.57,140.5,140.52,39895.0,135.8131,135.8614,135.7938,135.8131,39895.0
2021-06-09 14:20:00,140.53,140.62,140.52,140.59,57351.0,135.8228,135.9098,135.8131,135.8808,57351.0
2021-06-09 14:30:00,140.6,140.64,140.45,140.48,56381.0,135.8904,135.9291,135.7455,135.7744,56381.0
2021-06-09 14:40:00,140.48,140.51,140.36,140.36,40200.0,135.7744,135.8034,135.6585,135.6585,40200.0
2021-06-09 14:50:00,140.36,140.4,140.33,140.35,64520.0,135.6585,135.6971,135.6295,135.6488,64520.0
2021-06-09 15:00:00,140.34,140.36,140.29,140.32,94333.0,135.6391,135.6585,135.5908,135.6198,94333.0
2021-06-09 15:10:00,140.32,140.39,140.29,140.36,105806.0,135.6198,135.6875,135.5908,135.6585,105806.0
2021-06-09 15:20:00,140.35,140.39,140.19,140.19,129057.0,135.6488,135.6875,135.4942,135.4942,129057.0
2021-06-09 15:30:00,140.18,140.26,140.15,140.2,183930.0,135.4845,135.5618,135.4555,135.5038,183930.0
2021-06-09 15:40:00,140.2,140.2,140.05,140.11,143175.0,135.5038,135.5038,135.3589,135.4168,143175.0
2021-06-09 15:50:00,140.09,140.21,140.02,140.09,394673.0,135.3975,135.5135,135.3299,135.3975,394673.0
2021-06-10 09:30:00,140.34,141.08,140.17,141.06,300178.0,135.6391,136.3544,135.4748,136.335,300178.0
2021-06-10 09:40:00,141.07,141.33,140.96,141.29,222406.0,136.3447,136.596,136.2384,136.5573,222406.0
2021-06-10 09:50:00,141.28,141.48,141.2,141.2,150848.0,136.5477,136.741,136.4703,136.4703,150848.0
2021-06-10 10:00:00,141.2,141.36,141.07,141.1,120095.0,136.4703,136.625,136.3447,136.3737,120095.0
2021-06-10 10:10:00,141.13,141.14,140.89,141.09,90037.0,136.4027,136.4123,136.1707,136.364,90037.0
2021-06-10 10:20:00,141.09,141.11,140.86,140.95,112403.0,136.364,136.3833,136.1417,136.2287,112403.0
2021-06-10 10:30:00,140.98,141.07,140.67,140.67,96597.0,136.2577,136.3447,135.9581,135.9581,96597.0
2021-06-10 10:40:00,140.68,140.74,140.22,140.26,132426.0,135.9678,136.0257,135.5232,135.5618,132426.0
2021-06-10 10:50:00,140.27,140.31,139.89,140.31,205049.0,135.5715,135.6101,135.2042,135.6101,205049.0
2021-06-10 11:00:00,140.31,140.35,140.13,140.32,134902.0,135.6101,135.6488,135.4362,135.6198,134902.0
2021-06-10 11:10:00,140.31,140.5,140.21,140.5,74056.0,135.6101,135.7938,135.5135,135.7938,74056.0
2021-06-10 11:20:00,140.5,140.73,140.45,140.7,80918.0,135.7938,136.0161,135.7455,135.9871,80918.0
2021-06-10 11:30:00,140.7,140.85,140.7,140.78,63955.0,135.9871,136.1321,135.9871,136.0644,63955.0
2021-06-10 11:40:00,140.78,140.86,140.58,140.84,118324.0,136.0644,136.1417,135.8711,136.1224,118324.0
2021-06-10 11:50:00,140.85,140.91,140.76,140.88,84143.0,136.1321,136.19,136.0451,136.1611,84143.0
2021-06-10 12:00:00,140.89,140.96,140.83,140.94,67808.0,136.1707,136.2384,136.1127,136.219,67808.0
2021-06-10 12:10:00,140.95,141.04,140.91,140.98,72546.0,136.2287,136.3157,136.19,136.2577,72546.0
2021-06-10 12:20:00,140.97,141.0,140.8,140.81,61728.0,136.248,136.277,136.0837,136.0934,61728.0
2021-06-10 12:30:00,140.82,141.03,140.81,141.01,80825.0,136.1031,136.306,136.0934,136.2867,80825.0
2021-06-10 12:40:00,141.0,141.07,140.98,141.05,39500.0,136.277,136.3447,136.2577,136.3254,39500.0
2021-06-10 12:50:00,141.06,141.08,141.02,141.08,46283.0,136.335,136.3544,136.2964,136.3544,46283.0
2021-06-10 13:00:00,141.09,141.1,140.95,141.06,94772.0,136.364,136.3737,136.2287,136.335,94772.0
2021-06-10 13:10:00,141.06,141.09,141.01,141.06,55864.0,136.335,136.364,136.2867,136.335,55864.0
2021-06-10 13:20:00,141.06,141.07,140.94,140.95,57250.0,136.335,136.3447,136.219,136.2287,57250.0
2021-06-10 13:30:00,140.97,140.98,140.78,140.9,232068.0,136.248,136.2577,136.0644,136.1804,232068.0
2021-06-10 13:40:00,140.9,140.97,140.89,140.9,100176.0,136.1804,136.248,136.1707,136.1804,100176.0
2021-06-10 13:50:00,140.9,141.05,140.83,141.04,364370.0,136.1804,136.3254,136.1127,136.3157,364370.0
2021-06-10 14:00:00,141.05,141.1,141.04,141.04,61908.0,136.3254,136.3737,136.3157,136.3157,61908.0
2021-06-10 14:10:00,141.04,141.1,141.0,141.04,50673.0,136.3157,136.3737,136.277,136.3157,50673.0
2021-06-10 14:20:00,141.04,141.06,140.95,140.96,60458.0,136.3157,136.335,136.2287,136.2384,60458.0
2021-06-10 14:30:00,140.96,141.01,140.93,140.94,85516.0,136.2384,136.2867,136.2094,136.219,85516.0
2021-06-10 14:40:00,140.94,141.07,140.9,141.06,130931.0,136.219,136.3447,136.1804,136.335,130931.0
2021-06-10 14:50:00,141.05,141.17,141.04,141.17,74714.0,136.3254,136.4413,136.3157,136.4413,74714.0
2021-06-10 15:00:00,141.16,141.16,140.97,141.12,53531.0,136.4317,136.4317,136.248,136.393,53531.0
2021-06-10 15:10:00,141.15,141.17,141.08,141.09,57110.0,136.422,136.4413,136.3544,136.364,57110.0
2021-06-10 15:20:00,141.09,141.14,141.03,141.09,146235.0,136.364,136.4123,136.306,136.364,146235.0
2021-06-10 15:30:00,141.09,141.15,140.9,141.0,128698.0,136.364,136.422,136.1804,136.277,128698.0
2021-06-10 15:40:00,140.99,141.07,140.92,140.95,132693.0,136.2674,136.3447,136.1997,136.2287,132693.0
2021-06-10 15:50:00,140.96,141.19,140.96,141.13,474084.0,136.2384,136.4607,136.2384,136.4027,474084.0
2021-06-11 09:30:00,141.31,141.51,141.18,141.37,214720.0,136.5766,136.7699,136.451,136.6346,214720.0
2021-06-11 09:40:00,141.36,141.7,141.29,141.64,148601.0,136.625,136.9536,136.5573,136.8956,148601.0
2021-06-11 09:50:00,141.64,141.76,141.41,141.6,125887.0,136.8956,137.0116,136.6733,136.8569,125887.0
2021-06-11 10:00:00,141.59,141.81,141.53,141.76,104006.0,136.8473,137.0599,136.7893,137.0116,104006.0
2021-06-11 10:10:00,141.76,141.88,141.72,141.8,122114.0,137.0116,137.1276,136.9729,137.0502,122114.0
2021-06-11 10:20:00,141.82,141.84,141.58,141.77,134827.0,137.0696,137.0889,136.8376,137.0212,134827.0
2021-06-11 10:30:00,141.78,141.8,141.55,141.6,124943.0,137.0309,137.0502,136.8086,136.8569,124943.0
2021-06-11 10:40:00,141.6,141.66,141.44,141.47,89818.0,136.8569,136.9149,136.7023,136.7313,89818.0
2021-06-11 10:50:00,141.47,141.63,141.42,141.56,234357.0,136.7313,136.8859,136.683,136.8183,234357.0
2021-06-11 11:00:00,141.56,141.58,141.3,141.53,132173.0,136.8183,136.8376,136.567,136.7893,132173.0
2021-06-11 11:10:00,141.53,141.63,141.51,141.63,116507.0,136.7893,136.8859,136.7699,136.8859,116507.0
2021-06-11 11:20:00,141.63,141.76,141.62,141.73,120420.0,136.8859,137.0116,136.8763,136.9826,120420.0
2021-06-11 11:30:00,141.73,141.75,141.66,141.68,60464.0,136.9826,137.0019,136.9149,136.9343,60464.0
2021-06-11 11:40:00,141.67,141.77,141.58,141.69,56154.0,136.9246,137.0212,136.8376,136.9439,56154.0
2021-06-11 11:50:00,141.69,141.71,141.56,141.62,39558.0,136.9439,136.9632,136.8183,136.8763,39558.0
2021-06-11 12:00:00,141.62,141.68,141.56,141.57,36005.0,136.8763,136.9343,136.8183,136.8279,36005.0
2021-06-11 12:10:00,141.58,141.67,141.56,141.58,64001.0,136.8376,136.9246,136.8183,136.8376,64001.0
2021-06-11 12:20:00,141.58,141.59,141.41,141.46,72597.0,136.8376,136.8473,136.6733,136.7216,72597.0
2021-06-11 12:30:00,141.45,141.52,141.42,141.43,44196.0,136.712,136.7796,136.683,136.6926,44196.0
2021-06-11 12:40:00,141.43,141.51,141.39,141.46,65843.0,136.6926,136.7699,136.654,136.7216,65843.0
2021-06-11 12:50:00,141.45,141.54,141.43,141.53,40672.0,136.712,136.7989,136.6926,136.7893,40672.0
2021-06-11 13:00:00,141.53,141.54,141.41,141.49,44789.0,136.7893,136.7989,136.6733,136.7506,44789.0
2021-06-11 13:10:00,141.49,141.5,141.43,141.47,41071.0,136.7506,136.7603,136.6926,136.7313,41071.0
2021-06-11 13:20:00,141.47,141.54,141.46,141.53,54508.0,136.7313,136.7989,136.7216,136.7893,54508.0
2021-06-11 13:30:00,141.53,141.64,141.52,141.63,53334.0,136.7893,136.8956,136.7796,136.8859,53334.0
2021-06-11 13:40:00,141.62,141.65,141.58,141.63,49623.0,136.8763,136.9053,136.8376,136.8859,49623.0
2021-06-11 13:50:00,141.63,141.7,141.62,141.67,58507.0,136.8859,136.9536,136.8763,136.9246,58507.0
2021-06-11 14:00:00,141.68,141.78,141.68,141.73,89478.0,136.9343,137.0309,136.9343,136.9826,89478.0
2021-06-11 14:10:00,141.74,141.79,141.73,141.75,47357.0,136.9922,137.0406,136.9826,137.0019,47357.0
2021-06-11 14:20:00,141.77,141.82,141.72,141.81,52292.0,137.0212,137.0696,136.9729,137.0599,52292.0
2021-06-11 14:30:00,141.81,141.82,141.78,141.81,45129.0,137.0599,137.0696,137.0309,137.0599,45129.0
2021-06-11 14:40:00,141.81,141.85,141.79,141.81,58709.0,137.0599,137.0986,137.0406,137.0599,58709.0
2021-06-11 14:50:00,141.81,141.82,141.73,141.8,84189.0,137.0599,137.0696,136.9826,137.0502,84189.0
2021-06-11 15:00:00,141.79,141.8,141.68,141.69,73555.0,137.0406,137.0502,136.9343,136.9439,73555.0
2021-06-11 15:10:00,141.69,141.73,141.63,141.72,221991.0,136.9439,136.9826,136.8859,136.9729,221991.0
2021-06-11 15:20:00,141.73,141.73,141.66,141.7,96912.0,136.9826,136.9826,136.9149,136.9536,96912.0
2021-06-11 15:30:00,141.7,141.72,141.66,141.68,101238.0,136.9536,136.9729,136.9149,136.9343,101238.0
2021-06-11 15:40:00,141.68,141.72,141.6,141.7,179447.0,136.9343,136.9729,136.8569,136.9536,179447.0
2021-06-11 15:50:00,141.71,141.96,141.69,141.91,1055474.0,136.9632,137.2049,136.9439,137.1565,1055474.0
2021-06-14 09:30:00,142.11,142.15,141.53,141.84,235954.0,137.3499,137.3885,136.7893,137.0889,235954.0
2021-06-14 09:40:00,141.84,142.44,141.81,142.43,130159.0,137.0889,137.6688,137.0599,137.6591,130159.0
2021-06-14 09:50:00,142.44,142.5,142.08,142.29,201333.0,137.6688,137.7268,137.3209,137.5238,201333.0
2021-06-14 10:00:00,142.3,142.32,141.88,142.03,198662.0,137.5335,137.5528,137.1276,137.2725,198662.0
2021-06-14 10:10:00,142.05,142.15,141.9,142.06,121866.0,137.2919,137.3885,137.1469,137.3015,121866.0
2021-06-14 10:20:00,142.09,142.13,141.97,142.08,68942.0,137.3305,137.3692,137.2145,137.3209,68942.0
2021-06-14 10:30:00,142.09,142.16,141.87,142.12,103367.0,137.3305,137.3982,137.1179,137.3595,103367.0
2021-06-14 10:40:00,142.12,142.19,141.92,142.09,85848.0,137.3595,137.4272,137.1662,137.3305,85848.0
2021-06-14 10:50:00,142.09,142.28,142.06,142.27,81104.0,137.3305,137.5142,137.3015,137.5045,81104.0
2021-06-14 11:00:00,142.27,142.34,142.22,142.22,140680.0,137.5045,137.5721,137.4562,137.4562,140680.0
2021-06-14 11:10:00,142.22,142.43,142.22,142.37,78310.0,137.4562,137.6591,137.4562,137.6011,78310.0
2021-06-14 11:20:00,142.38,142.45,142.34,142.43,38486.0,137.6108,137.6785,137.5721,137.6591,38486.0
2021-06-14 11:30:00,142.43,142.45,142.28,142.38,54747.0,137.6591,137.6785,137.5142,137.6108,54747.0
2021-06-14 11:40:00,142.4,142.4,142.26,142.31,36985.0,137.6301,137.6301,137.4948,137.5432,36985.0
2021-06-14 11:50:00,142.32,142.42,142.28,142.4,49182.0,137.5528,137.6495,137.5142,137.6301,49182.0
2021-06-14 12:00:00,142.41,142.58,142.37,142.58,37553.0,137.6398,137.8041,137.6011,137.8041,37553.0
2021-06-14 12:10:00,142.58,142.69,142.56,142.65,88743.0,137.8041,137.9104,137.7848,137.8718,88743.0
2021-06-14 12:20:00,142.65,142.66,142.49,142.53,60302.0,137.8718,137.8814,137.7171,137.7558,60302.0
2021-06-14 12:30:00,142.52,142.52,142.41,142.43,42610.0,137.7461,137.7461,137.6398,137.6591,42610.0
2021-06-14 12:40:00,142.43,142.51,142.42,142.48,32759.0,137.6591,137.7365,137.6495,137.7075,32759.0
2021-06-14 12:50:00,142.48,142.55,142.46,142.52,31261.0,137.7075,137.7751,137.6881,137.7461,31261.0
2021-06-14 13:00:00,142.52,142.65,142.5,142.64,34221.0,137.7461,137.8718,137.7268,137.8621,34221.0
2021-06-14 13:10:00,142.64,142.7,142.6,142.62,43161.0,137.8621,137.9201,137.8234,137.8428,43161.0
2021-06-14 13:20:00,142.63,142.7,142.61,142.7,69682.0,137.8524,137.9201,137.8331,137.9201,69682.0
2021-06-14 13:30:00,142.7,142.75,142.69,142.74,46750.0,137.9201,137.9684,137.9104,137.9587,46750.0
2021-06-14 13:40:00,142.73,142.81,142.69,142.78,78391.0,137.9491,138.0264,137.9104,137.9974,78391.0
2021-06-14 13:50:00,142.78,142.8,142.68,142.74,82330.0,137.9974,138.0167,137.9008,137.9587,82330.0
2021-06-14 14:00:00,142.74,142.77,142.7,142.71,81214.0,137.9587,137.9877,137.9201,137.9298,81214.0
2021-06-14 14:10:00,142.71,142.78,142.69,142.77,67912.0,137.9298,137.9974,137.9104,137.9877,67912.0
2021-06-14 14:20:00,142.76,142.8,142.68,142.68,61792.0,137.9781,138.0167,137.9008,137.9008,61792.0
2021-06-14 14:30:00,142.69,142.81,142.67,142.8,56496.0,137.9104,138.0264,137.8911,138.0167,56496.0
2021-06-14 14:40:00,142.8,142.88,142.77,142.79,49923.0,138.0167,138.0941,137.9877,138.0071,49923.0
2021-06-14 14:50:00,142.79,142.82,142.73,142.79,97519.0,138.0071,138.0361,137.9491,138.0071,97519.0
2021-06-14 15:00:00,142.79,142.8,142.67,142.69,109152.0,138.0071,138.0167,137.8911,137.9104,109152.0
2021-06-14 15:10:00,142.71,142.71,142.59,142.64,103582.0,137.9298,137.9298,137.8138,137.8621,103582.0
2021-06-14 15:20:00,142.63,142.8,142.61,142.79,117781.0,137.8524,138.0167,137.8331,138.0071,117781.0
2021-06-14 15:30:00,142.79,142.8,142.71,142.73,105628.0,138.0071,138.0167,137.9298,137.9491,105628.0
2021-06-14 15:40:00,142.73,142.99,142.73,142.98,202791.0,137.9491,138.2004,137.9491,138.1907,202791.0
2021-06-14 15:50:00,142.98,143.42,142.9,143.38,686828.0,138.1907,138.616,138.1134,138.5773,686828.0
2021-06-15 09:30:00,143.24,143.3,142.65,143.0,418609.0,138.442,138.5,137.8718,138.21,418609.0
2021-06-15 09:40:00,143.0,143.26,142.86,143.21,207284.0,138.21,138.4613,138.0747,138.413,207284.0
2021-06-15 09:50:00,143.21,143.3,143.03,143.11,142394.0,138.413,138.5,138.239,138.3164,142394.0
2021-06-15 10:00:00,143.11,143.15,142.79,142.96,153002.0,138.3164,138.355,138.0071,138.1714,153002.0
2021-06-15 10:10:00,142.95,143.12,142.91,142.97,99992.0,138.1617,138.326,138.1231,138.181,99992.0
2021-06-15 10:20:00,142.96,143.11,142.8,142.85,78720.0,138.1714,138.3164,138.0167,138.0651,78720.0
2021-06-15 10:30:00,142.85,143.0,142.83,142.96,88906.0,138.0651,138.21,138.0457,138.1714,88906.0
2021-06-15 10:40:00,142.97,142.99,142.73,142.93,96241.0,138.181,138.2004,137.9491,138.1424,96241.0
2021-06-15 10:50:00,142.91,142.92,142.76,142.81,64901.0,138.1231,138.1327,137.9781,138.0264,64901.0
2021-06-15 11:00:00,142.8,142.98,142.77,142.93,84200.0,138.0167,138.1907,137.9877,138.1424,84200.0
2021-06-15 11:10:00,142.93,142.93,142.8,142.89,49091.0,138.1424,138.1424,138.0167,138.1037,49091.0
2021-06-15 11:20:00,142.87,142.93,142.72,142.78,48792.0,138.0844,138.1424,137.9394,137.9974,48792.0
2021-06-15 11:30:00,142.78,142.82,142.61,142.67,94172.0,137.9974,138.0361,137.8331,137.8911,94172.0
2021-06-15 11:40:00,142.67,142.9,142.67,142.87,40253.0,137.8911,138.1134,137.8911,138.0844,40253.0
2021-06-15 11:50:00,142.89,142.98,142.8,142.97,56051.0,138.1037,138.1907,138.0167,138.181,56051.0
2021-06-15 12:00:00,142.98,143.08,142.98,143.06,75443.0,138.1907,138.2874,138.1907,138.268,75443.0
2021-06-15 12:10:00,143.06,143.09,142.98,143.03,59337.0,138.268,138.297,138.1907,138.239,59337.0
2021-06-15 12:20:00,143.04,143.08,142.96,143.07,59756.0,138.2487,138.2874,138.1714,138.2777,59756.0
2021-06-15 12:30:00,143.07,143.08,142.98,142.99,29966.0,138.2777,138.2874,138.1907,138.2004,29966.0
2021-06-15 12:40:00,142.97,142.99,142.84,142.84,107579.0,138.181,138.2004,138.0554,138.0554,107579.0
2021-06-15 12:50:00,142.84,142.87,142.69,142.77,90846.0,138.0554,138.0844,137.9104,137.9877,90846.0
2021-06-15 13:00:00,142.78,142.78,142.66,142.69,119084.0,137.9974,137.9974,137.8814,137.9104,119084.0
2021-06-15 13:10:00,142.69,142.77,142.61,142.71,82866.0,137.9104,137.9877,137.8331,137.9298,82866.0
2021-06-15 13:20:00,142.72,142.73,142.58,142.6,77422.0,137.9394,137.9491,137.8041,137.8234,77422.0
2021-06-15 13:30:00,142.59,142.75,142.58,142.68,103820.0,137.8138,137.9684,137.8041,137.9008,103820.0
2021-06-15 13:40:00,142.68,142.75,142.62,142.73,94877.0,137.9008,137.9684,137.8428,137.9491,94877.0
2021-06-15 13:50:00,142.71,142.75,142.67,142.73,88275.0,137.9298,137.9684,137.8911,137.9491,88275.0
2021-06-15 14:00:00,142.73,142.81,142.71,142.76,94123.0,137.9491,138.0264,137.9298,137.9781,94123.0
2021-06-15 14:10:00,142.75,142.76,142.38,142.53,104409.0,137.9684,137.9781,137.6108,137.7558,104409.0
2021-06-15 14:20:00,142.53,142.56,142.48,142.5,76757.0,137.7558,137.7848,137.7075,137.7268,76757.0
2021-06-15 14:30:00,142.5,142.52,142.42,142.43,73377.0,137.7268,137.7461,137.6495,137.6591,73377.0
2021-06-15 14:40:00,142.42,142.54,142.37,142.54,139492.0,137.6495,137.7654,137.6011,137.7654,139492.0
2021-06-15 14:50:00,142.54,142.59,142.46,142.53,143502.0,137.7654,137.8138,137.6881,137.7558,143502.0
2021-06-15 15:00:00,142.53,142.53,142.34,142.5,183724.0,137.7558,137.7558,137.5721,137.7268,183724.0
2021-06-15 15:10:00,142.5,142.55,142.46,142.54,234488.0,137.7268,137.7751,137.6881,137.7654,234488.0
2021-06-15 15:20:00,142.53,142.56,142.36,142.41,313330.0,137.7558,137.7848,137.5915,137.6398,313330.0
2021-06-15 15:30:00,142.41,142.43,142.27,142.42,450233.0,137.6398,137.6591,137.5045,137.6495,450233.0
2021-06-15 15:40:00,142.42,142.75,142.41,142.74,396062.0,137.6495,137.9684,137.6398,137.9587,396062.0
2021-06-15 15:50:00,142.74,142.74,142.33,142.54,1715511.0,137.9587,137.9587,137.5625,137.7654,1715511.0
2021-06-16 09:30:00,142.8,142.99,142.6,142.79,222550.0,138.0167,138.2004,137.8234,138.0071,222550.0
2021-06-16 09:40:00,142.79,142.87,142.7,142.83,168134.0,138.0071,138.0844,137.9201,138.0457,168134.0
2021-06-16 09:50:00,142.84,143.03,142.8,142.91,106428.0,138.0554,138.239,138.0167,138.1231,106428.0
2021-06-16 10:00:00,142.92,143.07,142.83,143.01,85497.0,138.1327,138.2777,138.0457,138.2197,85497.0
2021-06-16 10:10:00,143.01,143.06,142.93,142.95,80875.0,138.2197,138.268,138.1424,138.1617,80875.0
2021-06-16 10:20:00,142.94,143.04,142.87,142.89,61860.0,138.152,138.2487,138.0844,138.1037,61860.0
2021-06-16 10:30:00,142.91,142.91,142.7,142.75,80215.0,138.1231,138.1231,137.9201,137.9684,80215.0
2021-06-16 10:40:00,142.74,142.75,142.56,142.65,80646.0,137.9587,137.9684,137.7848,137.8718,80646.0
2021-06-16 10:50:00,142.66,142.77,142.57,142.75,58379.0,137.8814,137.9877,137.7944,137.9684,58379.0
2021-06-16 11:00:00,142.75,142.78,142.58,142.67,55185.0,137.9684,137.9974,137.8041,137.8911,55185.0
2021-06-16 11:10:00,142.66,142.81,142.59,142.81,54099.0,137.8814,138.0264,137.8138,138.0264,54099.0
2021-06-16 11:20:00,142.8,142.83,142.73,142.76,51108.0,138.0167,138.0457,137.9491,137.9781,51108.0
2021-06-16 11:30:00,142.75,142.78,142.51,142.58,68427.0,137.9684,137.9974,137.7365,137.8041,68427.0
2021-06-16 11:40:00,142.56,142.65,142.54,142.63,46187.0,137.7848,137.8718,137.7654,137.8524,46187.0
2021-06-16 11:50:00,142.62,142.65,142.47,142.47,45859.0,137.8428,137.8718,137.6978,137.6978,45859.0
2021-06-16 12:00:00,142.51,142.51,142.27,142.38,59663.0,137.7365,137.7365,137.5045,137.6108,59663.0
2021-06-16 12:10:00,142.38,142.4,142.23,142.34,81251.0,137.6108,137.6301,137.4658,137.5721,81251.0
2021-06-16 12:20:00,142.34,142.34,142.08,142.24,82195.0,137.5721,137.5721,137.3209,137.4755,82195.0
2021-06-16 12:30:00,142.24,142.4,142.24,142.31,68474.0,137.4755,137.6301,137.4755,137.5432,68474.0
2021-06-16 12:40:00,142.3,142.42,142.3,142.4,41855.0,137.5335,137.6495,137.5335,137.6301,41855.0
2021-06-16 12:50:00,142.41,142.5,142.35,142.49,41471.0,137.6398,137.7268,137.5818,137.7171,41471.0
2021-06-16 13:00:00,142.5,142.53,142.46,142.48,49118.0,137.7268,137.7558,137.6881,137.7075,49118.0
2021-06-16 13:10:00,142.49,142.58,142.45,142.48,44658.0,137.7171,137.8041,137.6785,137.7075,44658.0
2021-06-16 13:20:00,142.48,142.53,142.34,142.38,59578.0,137.7075,137.7558,137.5721,137.6108,59578.0
2021-06-16 13:30:00,142.39,142.58,142.36,142.51,59838.0,137.6205,137.8041,137.5915,137.7365,59838.0
2021-06-16 13:40:00,142.51,142.51,142.25,142.27,54041.0,137.7365,137.7365,137.4852,137.5045,54041.0
2021-06-16 13:50:00,142.26,142.45,142.21,142.36,92956.0,137.4948,137.6785,137.4465,137.5915,92956.0
2021-06-16 14:00:00,142.34,142.34,140.83,141.51,924657.0,137.5721,137.5721,136.1127,136.7699,924657.0
2021-06-16 14:10:00,141.49,141.56,140.58,140.71,408162.0,136.7506,136.8183,135.8711,135.9967,408162.0
2021-06-16 14:20:00,140.71,141.36,140.67,141.28,219057.0,135.9967,136.625,135.9581,136.5477,219057.0
2021-06-16 14:30:00,141.26,141.4,140.81,140.86,407941.0,136.5283,136.6636,136.0934,136.1417,407941.0
2021-06-16 14:40:00,140.86,140.9,140.36,140.66,684255.0,136.1417,136.1804,135.6585,135.9484,684255.0
2021-06-16 14:50:00,140.64,141.23,140.6,141.18,314827.0,135.9291,136.4993,135.8904,136.451,314827.0
2021-06-16 15:00:00,141.14,141.53,141.07,141.53,369883.0,136.4123,136.7893,136.3447,136.7893,369883.0
2021-06-16 15:10:00,141.53,141.96,141.52,141.93,322784.0,136.7893,137.2049,136.7796,137.1759,322784.0
2021-06-16 15:20:00,141.93,142.19,141.88,141.97,526905.0,137.1759,137.4272,137.1276,137.2145,526905.0
2021-06-16 15:30:00,141.97,142.12,141.85,142.09,362585.0,137.2145,137.3595,137.0986,137.3305,362585.0
2021-06-16 15:40:00,142.11,142.3,141.9,141.93,393295.0,137.3499,137.5335,137.1469,137.1759,393295.0
2021-06-16 15:50:00,141.93,141.93,141.7,141.76,754634.0,137.1759,137.1759,136.9536,137.0116,754634.0
2021-06-17 09:30:00,141.35,142.09,141.35,142.03,267220.0,136.6153,137.3305,136.6153,137.2725,267220.0
2021-06-17 09:40:00,142.04,142.31,141.95,142.12,198931.0,137.2822,137.5432,137.1952,137.3595,198931.0
2021-06-17 09:50:00,142.12,142.44,142.12,142.39,173540.0,137.3595,137.6688,137.3595,137.6205,173540.0
2021-06-17 10:00:00,142.4,142.62,142.32,142.39,288900.0,137.6301,137.8428,137.5528,137.6205,288900.0
2021-06-17 10:10:00,142.4,142.71,142.33,142.7,122650.0,137.6301,137.9298,137.5625,137.9201,122650.0
2021-06-17 10:20:00,142.7,143.01,142.65,142.97,131215.0,137.9201,138.2197,137.8718,138.181,131215.0
2021-06-17 10:30:00,142.98,143.36,142.98,143.31,204688.0,138.1907,138.558,138.1907,138.5097,204688.0
2021-06-17 10:40:00,143.32,143.35,143.05,143.14,157293.0,138.5193,138.5483,138.2584,138.3453,157293.0
2021-06-17 10:50:00,143.09,143.17,142.82,142.97,155582.0,138.297,138.3743,138.0361,138.181,155582.0
2021-06-17 11:00:00,142.98,143.05,142.88,142.98,157648.0,138.1907,138.2584,138.0941,138.1907,157648.0
2021-06-17 11:10:00,142.99,143.25,142.82,143.25,122865.0,138.2004,138.4517,138.0361,138.4517,122865.0
2021-06-17 11:20:00,143.26,143.53,143.2,143.51,122424.0,138.4613,138.7223,138.4033,138.703,122424.0
2021-06-17 11:30:00,143.52,143.83,143.48,143.76,203887.0,138.7126,139.0122,138.674,138.9446,203887.0
2021-06-17 11:40:00,143.77,143.98,143.7,143.97,131413.0,138.9542,139.1572,138.8866,139.1475,131413.0
2021-06-17 11:50:00,143.98,143.99,143.47,143.51,151013.0,139.1572,139.1669,138.6643,138.703,151013.0
2021-06-17 12:00:00,143.52,143.55,143.3,143.35,129079.0,138.7126,138.7416,138.5,138.5483,129079.0
2021-06-17 12:10:00,143.37,143.45,143.0,143.04,151613.0,138.5676,138.645,138.21,138.2487,151613.0
2021-06-17 12:20:00,143.04,143.05,142.55,142.68,217882.0,138.2487,138.2584,137.7751,137.9008,217882.0
2021-06-17 12:30:00,142.63,142.95,142.49,142.95,132359.0,137.8524,138.1617,137.7171,138.1617,132359.0
2021-06-17 12:40:00,142.97,143.05,142.75,142.83,63709.0,138.181,138.2584,137.9684,138.0457,63709.0
2021-06-17 12:50:00,142.82,143.03,142.74,143.01,107141.0,138.0361,138.239,137.9587,138.2197,107141.0
2021-06-17 13:00:00,143.02,143.35,143.01,143.33,90915.0,138.2294,138.5483,138.2197,138.529,90915.0
2021-06-17 13:10:00,143.32,143.34,143.18,143.2,80093.0,138.5193,138.5387,138.384,138.4033,80093.0
2021-06-17 13:20:00,143.21,143.52,143.21,143.52,61952.0,138.413,138.7126,138.413,138.7126,61952.0
2021-06-17 13:30:00,143.52,143.64,143.48,143.63,79014.0,138.7126,138.8286,138.674,138.8189,79014.0
2021-06-17 13:40:00,143.65,143.76,143.61,143.73,103051.0,138.8383,138.9446,138.7996,138.9156,103051.0
2021-06-17 13:50:00,143.73,143.77,143.43,143.5,115765.0,138.9156,138.9542,138.6256,138.6933,115765.0
2021-06-17 14:00:00,143.5,143.58,143.34,143.39,103240.0,138.6933,138.7706,138.5387,138.587,103240.0
2021-06-17 14:10:00,143.39,143.61,143.38,143.56,100543.0,138.587,138.7996,138.5773,138.7513,100543.0
2021-06-17 14:20:00,143.57,143.71,143.52,143.68,94116.0,138.7609,138.8963,138.7126,138.8673,94116.0
2021-06-17 14:30:00,143.69,143.7,143.42,143.49,104753.0,138.8769,138.8866,138.616,138.6836,104753.0
2021-06-17 14:40:00,143.48,143.63,143.45,143.51,132106.0,138.674,138.8189,138.645,138.703,132106.0
2021-06-17 14:50:00,143.52,143.63,143.48,143.53,168338.0,138.7126,138.8189,138.674,138.7223,168338.0
2021-06-17 15:00:00,143.54,143.72,143.42,143.64,129087.0,138.732,138.9059,138.616,138.8286,129087.0
2021-06-17 15:10:00,143.65,143.83,143.6,143.77,275187.0,138.8383,139.0122,138.7899,138.9542,275187.0
2021-06-17 15:20:00,143.78,143.79,143.62,143.7,150244.0,138.9639,138.9736,138.8093,138.8866,150244.0
2021-06-17 15:30:00,143.7,143.77,143.48,143.65,236527.0,138.8866,138.9542,138.674,138.8383,236527.0
2021-06-17 15:40:00,143.64,143.77,143.59,143.64,217471.0,138.8286,138.9542,138.7803,138.8286,217471.0
2021-06-17 15:50:00,143.65,143.81,143.37,143.4,597311.0,138.8383,138.9929,138.5676,138.5966,597311.0
2021-06-18 09:30:00,142.71,143.04,142.13,142.84,707207.0,137.9298,138.2487,137.3692,138.0554,707207.0
2021-06-18 09:40:00,142.85,143.27,142.68,142.89,351063.0,138.0651,138.471,137.9008,138.1037,351063.0
2021-06-18 09:50:00,142.88,143.15,142.37,142.9,385239.0,138.0941,138.355,137.6011,138.1134,385239.0
2021-06-18 10:00:00,142.91,143.1,142.59,143.07,458805.0,138.1231,138.3067,137.8138,138.2777,458805.0
2021-06-18 10:10:00,143.07,143.11,142.76,142.87,209183.0,138.2777,138.3164,137.9781,138.0844,209183.0
2021-06-18 10:20:00,142.85,143.08,142.72,143.01,193427.0,138.0651,138.2874,137.9394,138.2197,193427.0
2021-06-18 10:30:00,143.01,143.22,142.56,143.22,225744.0,138.2197,138.4227,137.7848,138.4227,225744.0
2021-06-18 10:40:00,143.22,143.22,142.7,142.74,180808.0,138.4227,138.4227,137.9201,137.9587,180808.0
2021-06-18 10:50:00,142.73,142.75,142.45,142.56,152668.0,137.9491,137.9684,137.6785,137.7848,152668.0
2021-06-18 11:00:00,142.55,142.75,142.4,142.44,145345.0,137.7751,137.9684,137.6301,137.6688,145345.0
2021-06-18 11:10:00,142.44,142.46,142.09,142.33,188595.0,137.6688,137.6881,137.3305,137.5625,188595.0
2021-06-18 11:20:00,142.28,142.34,141.97,141.98,113333.0,137.5142,137.5721,137.2145,137.2242,113333.0
2021-06-18 11:30:00,141.97,142.42,141.92,142.36,135859.0,137.2145,137.6495,137.1662,137.5915,135859.0
2021-06-18 11:40:00,142.35,142.35,142.17,142.24,100660.0,137.5818,137.5818,137.4078,137.4755,100660.0
2021-06-18 11:50:00,142.25,142.32,142.1,142.27,89539.0,137.4852,137.5528,137.3402,137.5045,89539.0
2021-06-18 12:00:00,142.27,142.54,142.18,142.54,70584.0,137.5045,137.7654,137.4175,137.7654,70584.0
2021-06-18 12:10:00,142.54,142.59,142.44,142.56,83626.0,137.7654,137.8138,137.6688,137.7848,83626.0
2021-06-18 12:20:00,142.58,142.76,142.51,142.75,65777.0,137.8041,137.9781,137.7365,137.9684,65777.0
2021-06-18 12:30:00,142.75,142.79,142.67,142.67,62375.0,137.9684,138.0071,137.8911,137.8911,62375.0
2021-06-18 12:40:00,142.67,142.69,142.41,142.53,67363.0,137.8911,137.9104,137.6398,137.7558,67363.0
2021-06-18 12:50:00,142.53,142.67,142.5,142.67,80331.0,137.7558,137.8911,137.7268,137.8911,80331.0
2021-06-18 13:00:00,142.65,142.78,142.57,142.76,72437.0,137.8718,137.9974,137.7944,137.9781,72437.0
2021-06-18 13:10:00,142.75,142.89,142.74,142.82,89464.0,137.9684,138.1037,137.9587,138.0361,89464.0
2021-06-18 13:20:00,142.82,142.83,142.52,142.52,55680.0,138.0361,138.0457,137.7461,137.7461,55680.0
2021-06-18 13:30:00,142.51,142.78,142.51,142.73,57545.0,137.7365,137.9974,137.7365,137.9491,57545.0
2021-06-18 13:40:00,142.74,142.77,142.5,142.5,57968.0,137.9587,137.9877,137.7268,137.7268,57968.0
2021-06-18 13:50:00,142.51,142.67,142.45,142.65,71624.0,137.7365,137.8911,137.6785,137.8718,71624.0
2021-06-18 14:00:00,142.65,142.84,142.55,142.69,113617.0,137.8718,138.0554,137.7751,137.9104,113617.0
2021-06-18 14:10:00,142.69,142.73,142.57,142.6,87395.0,137.9104,137.9491,137.7944,137.8234,87395.0
2021-06-18 14:20:00,142.61,142.73,142.47,142.59,87312.0,137.8331,137.9491,137.6978,137.8138,87312.0
2021-06-18 14:30:00,142.57,142.66,142.41,142.47,82472.0,137.7944,137.8814,137.6398,137.6978,82472.0
2021-06-18 14:40:00,142.48,142.5,142.3,142.34,97107.0,137.7075,137.7268,137.5335,137.5721,97107.0
2021-06-18 14:50:00,142.33,142.44,142.11,142.17,181231.0,137.5625,137.6688,137.3499,137.4078,181231.0
2021-06-18 15:00:00,142.17,142.34,142.02,142.09,200804.0,137.4078,137.5721,137.2629,137.3305,200804.0
2021-06-18 15:10:00,142.09,142.53,142.08,142.53,174938.0,137.3305,137.7558,137.3209,137.7558,174938.0
2021-06-18 15:20:00,142.51,142.64,142.49,142.57,296342.0,137.7365,137.8621,137.7171,137.7944,296342.0
2021-06-18 15:30:00,142.57,142.62,142.41,142.59,296372.0,137.7944,137.8428,137.6398,137.8138,296372.0
2021-06-18 15:40:00,142.59,142.74,142.43,142.43,426412.0,137.8138,137.9587,137.6591,137.6591,426412.0
2021-06-18 15:50:00,142.43,142.7,141.95,142.06,1165081.0,137.6591,137.9201,137.1952,137.3015,1165081.0
2021-06-21 09:30:00,141.89,142.14,140.97,141.2,444705.0,137.3855,137.6275,136.4947,136.7174,444705.0
2021-06-21 09:40:00,141.21,141.76,141.09,141.71,252943.0,136.7271,137.2596,136.6109,137.2112,252943.0
2021-06-21 09:50:00,141.69,142.44,141.49,142.38,243092.0,137.1918,137.918,136.9982,137.8599,243092.0
2021-06-21 10:00:00,142.4,142.73,142.28,142.62,155131.0,137.8793,138.1988,137.7631,138.0923,155131.0
2021-06-21 10:10:00,142.61,142.67,142.13,142.14,212431.0,138.0826,138.1407,137.6178,137.6275,212431.0
2021-06-21 10:20:00,142.12,142.39,142.04,142.36,166075.0,137.6082,137.8696,137.5307,137.8405,166075.0
2021-06-21 10:30:00,142.35,142.87,142.32,142.79,132471.0,137.8309,138.3344,137.8018,138.2569,132471.0
2021-06-21 10:40:00,142.79,143.02,142.79,142.9,110692.0,138.2569,138.4796,138.2569,138.3634,110692.0
2021-06-21 10:50:00,142.9,143.17,142.89,142.98,97057.0,138.3634,138.6248,138.3537,138.4409,97057.0
2021-06-21 11:00:00,142.98,143.27,142.98,143.16,152280.0,138.4409,138.7217,138.4409,138.6151,152280.0
2021-06-21 11:10:00,143.17,143.22,142.96,143.0,76848.0,138.6248,138.6732,138.4215,138.4602,76848.0
2021-06-21 11:20:00,143.0,143.11,142.86,142.97,217075.0,138.4602,138.5667,138.3247,138.4312,217075.0
2021-06-21 11:30:00,142.98,143.0,142.8,142.94,86083.0,138.4409,138.4602,138.2666,138.4021,86083.0
2021-06-21 11:40:00,142.94,143.11,142.91,143.07,78033.0,138.4021,138.5667,138.3731,138.528,78033.0
2021-06-21 11:50:00,143.07,143.1,142.94,143.05,108351.0,138.528,138.5571,138.4021,138.5086,108351.0
2021-06-21 12:00:00,143.05,143.11,143.01,143.05,90638.0,138.5086,138.5667,138.4699,138.5086,90638.0
2021-06-21 12:10:00,143.04,143.14,143.03,143.12,75974.0,138.499,138.5958,138.4893,138.5764,75974.0
2021-06-21 12:20:00,143.12,143.12,142.95,143.04,71161.0,138.5764,138.5764,138.4118,138.499,71161.0
2021-06-21 12:30:00,143.03,143.1,142.98,143.04,63190.0,138.4893,138.5571,138.4409,138.499,63190.0
2021-06-21 12:40:00,143.05,143.1,142.96,142.97,58591.0,138.5086,138.5571,138.4215,138.4312,58591.0
2021-06-21 12:50:00,142.97,143.06,142.94,142.94,53583.0,138.4312,138.5183,138.4021,138.4021,53583.0
2021-06-21 13:00:00,142.94,142.96,142.83,142.9,41044.0,138.4021,138.4215,138.2956,138.3634,41044.0
2021-06-21 13:10:00,142.9,143.01,142.87,142.99,55921.0,138.3634,138.4699,138.3344,138.4505,55921.0
2021-06-21 13:20:00,142.99,143.07,142.93,143.0,45299.0,138.4505,138.528,138.3924,138.4602,45299.0
2021-06-21 13:30:00,143.01,143.16,143.01,143.16,32656.0,138.4699,138.6151,138.4699,138.6151,32656.0
2021-06-21 13:40:00,143.17,143.35,143.17,143.33,95099.0,138.6248,138.7991,138.6248,138.7797,95099.0
2021-06-21 13:50:00,143.33,143.43,143.31,143.32,55113.0,138.7797,138.8766,138.7604,138.7701,55113.0
2021-06-21 14:00:00,143.33,143.37,143.18,143.27,61844.0,138.7797,138.8185,138.6345,138.7217,61844.0
2021-06-21 14:10:00,143.27,143.3,143.22,143.22,70714.0,138.7217,138.7507,138.6732,138.6732,70714.0
2021-06-21 14:20:00,143.21,143.3,143.19,143.26,55004.0,138.6636,138.7507,138.6442,138.712,55004.0
2021-06-21 14:30:00,143.25,143.26,143.09,143.09,49127.0,138.7023,138.712,138.5474,138.5474,49127.0
2021-06-21 14:40:00,143.08,143.21,143.07,143.12,63036.0,138.5377,138.6636,138.528,138.5764,63036.0
2021-06-21 14:50:00,143.12,143.25,143.1,143.18,62861.0,138.5764,138.7023,138.5571,138.6345,62861.0
2021-06-21 15:00:00,143.18,143.25,143.17,143.2,60689.0,138.6345,138.7023,138.6248,138.6539,60689.0
2021-06-21 15:10:00,143.2,143.2,143.03,143.11,115237.0,138.6539,138.6539,138.4893,138.5667,115237.0
2021-06-21 15:20:00,143.11,143.12,142.98,143.1,114728.0,138.5667,138.5764,138.4409,138.5571,114728.0
2021-06-21 15:30:00,143.1,143.19,143.06,143.18,200237.0,138.5571,138.6442,138.5183,138.6345,200237.0
2021-06-21 15:40:00,143.18,143.21,143.09,143.14,174419.0,138.6345,138.6636,138.5474,138.5958,174419.0
2021-06-21 15:50:00,143.15,143.43,143.13,143.34,622896.0,138.6055,138.8766,138.5861,138.7894,622896.0
2021-06-22 09:30:00,143.26,143.68,143.14,143.44,259343.0,138.712,139.1186,138.5958,138.8863,259343.0
2021-06-22 09:40:00,143.45,143.52,143.18,143.24,179723.0,138.8959,138.9637,138.6345,138.6926,179723.0
2021-06-22 09:50:00,143.26,143.54,143.1,143.32,157169.0,138.712,138.9831,138.5571,138.7701,157169.0
2021-06-22 10:00:00,143.35,143.66,143.14,143.49,217765.0,138.7991,139.0993,138.5958,138.9347,217765.0
2021-06-22 10:10:00,143.51,143.62,143.43,143.55,150144.0,138.954,139.0605,138.8766,138.9928,150144.0
2021-06-22 10:20:00,143.56,143.71,143.51,143.62,81218.0,139.0024,139.1477,138.954,139.0605,81218.0
2021-06-22 10:30:00,143.65,143.84,143.58,143.69,63616.0,139.0896,139.2736,139.0218,139.1283,63616.0
2021-06-22 10:40:00,143.69,143.71,143.51,143.69,56328.0,139.1283,139.1477,138.954,139.1283,56328.0
2021-06-22 10:50:00,143.69,143.77,143.64,143.73,76822.0,139.1283,139.2058,139.0799,139.1671,76822.0
2021-06-22 11:00:00,143.72,143.89,143.67,143.89,53785.0,139.1574,139.322,139.109,139.322,53785.0
2021-06-22 11:10:00,143.88,144.01,143.88,143.93,140301.0,139.3123,139.4382,139.3123,139.3607,140301.0
2021-06-22 11:20:00,143.93,144.15,143.93,144.06,79681.0,139.3607,139.5737,139.3607,139.4866,79681.0
2021-06-22 11:30:00,144.06,144.08,143.94,143.98,65185.0,139.4866,139.5059,139.3704,139.4091,65185.0
2021-06-22 11:40:00,143.99,144.03,143.92,144.02,27267.0,139.4188,139.4575,139.351,139.4478,27267.0
2021-06-22 11:50:00,144.01,144.04,143.9,143.92,36167.0,139.4382,139.4672,139.3317,139.351,36167.0
2021-06-22 12:00:00,143.95,144.09,143.94,144.08,28855.0,139.3801,139.5156,139.3704,139.5059,28855.0
2021-06-22 12:10:00,144.09,144.12,144.04,144.06,53801.0,139.5156,139.5447,139.4672,139.4866,53801.0
2021-06-22 12:20:00,144.07,144.2,144.06,144.2,61773.0,139.4963,139.6221,139.4866,139.6221,61773.0
2021-06-22 12:30:00,144.2,144.2,144.13,144.15,31417.0,139.6221,139.6221,139.5544,139.5737,31417.0
2021-06-22 12:40:00,144.16,144.2,144.1,144.18,34941.0,139.5834,139.6221,139.5253,139.6028,34941.0
2021-06-22 12:50:00,144.18,144.24,144.06,144.11,42918.0,139.6028,139.6609,139.4866,139.535,42918.0
2021-06-22 13:00:00,144.09,144.11,144.01,144.09,30532.0,139.5156,139.535,139.4382,139.5156,30532.0
2021-06-22 13:10:00,144.09,144.17,143.96,144.0,38627.0,139.5156,139.5931,139.3897,139.4285,38627.0
2021-06-22 13:20:00,144.0,144.17,143.97,144.11,26085.0,139.4285,139.5931,139.3994,139.535,26085.0
2021-06-22 13:30:00,144.11,144.19,144.07,144.17,29170.0,139.535,139.6124,139.4963,139.5931,29170.0
2021-06-22 13:40:00,144.16,144.18,144.1,144.12,31571.0,139.5834,139.6028,139.5253,139.5447,31571.0
2021-06-22 13:50:00,144.12,144.16,144.05,144.09,36710.0,139.5447,139.5834,139.4769,139.5156,36710.0
2021-06-22 14:00:00,144.1,144.11,144.02,144.04,53424.0,139.5253,139.535,139.4478,139.4672,53424.0
2021-06-22 14:10:00,144.05,144.09,143.99,144.05,64014.0,139.4769,139.5156,139.4188,139.4769,64014.0
2021-06-22 14:20:00,144.06,144.07,143.98,144.01,48111.0,139.4866,139.4963,139.4091,139.4382,48111.0
2021-06-22 14:30:00,144.0,144.11,143.94,144.11,58524.0,139.4285,139.535,139.3704,139.535,58524.0
2021-06-22 14:40:00,144.12,144.17,144.03,144.05,40644.0,139.5447,139.5931,139.4575,139.4769,40644.0
2021-06-22 14:50:00,144.04,144.3,144.04,144.25,62196.0,139.4672,139.719,139.4672,139.6705,62196.0
2021-06-22 15:00:00,144.27,144.48,144.26,144.47,282698.0,139.6899,139.8932,139.6802,139.8836,282698.0
2021-06-22 15:10:00,144.47,144.58,144.46,144.53,273615.0,139.8836,139.9901,139.8739,139.9417,273615.0
2021-06-22 15:20:00,144.54,144.73,144.53,144.66,130658.0,139.9513,140.1353,139.9417,140.0675,130658.0
2021-06-22 15:30:00,144.66,144.72,144.52,144.61,128213.0,140.0675,140.1256,139.932,140.0191,128213.0
2021-06-22 15:40:00,144.61,144.62,144.49,144.52,172042.0,140.0191,140.0288,139.9029,139.932,172042.0
2021-06-22 15:50:00,144.52,144.7,144.46,144.64,538901.0,139.932,140.1063,139.8739,140.0482,538901.0
2021-06-23 09:30:00,144.67,144.86,144.54,144.65,184572.0,140.0772,140.2612,139.9513,140.0578,184572.0
2021-06-23 09:40:00,144.64,144.85,144.64,144.7,152849.0,140.0482,140.2515,140.0482,140.1063,152849.0
2021-06-23 09:50:00,144.71,144.93,144.41,144.87,212950.0,140.1159,140.329,139.8255,140.2709,212950.0
2021-06-23 10:00:00,144.87,145.0,144.79,144.89,138988.0,140.2709,140.3967,140.1934,140.2902,138988.0
2021-06-23 10:10:00,144.87,144.99,144.79,144.96,80900.0,140.2709,140.387,140.1934,140.358,80900.0
2021-06-23 10:20:00,144.97,144.99,144.75,144.81,70515.0,140.3677,140.387,140.1547,140.2128,70515.0
2021-06-23 10:30:00,144.81,144.81,144.6,144.62,79670.0,140.2128,140.2128,140.0094,140.0288,79670.0
2021-06-23 10:40:00,144.61,144.68,144.49,144.54,60176.0,140.0191,140.0869,139.9029,139.9513,60176.0
2021-06-23 10:50:00,144.55,144.61,144.44,144.52,77155.0,139.961,140.0191,139.8545,139.932,77155.0
2021-06-23 11:00:00,144.53,144.58,144.25,144.29,133466.0,139.9417,139.9901,139.6705,139.7093,133466.0
2021-06-23 11:10:00,144.29,144.48,144.28,144.47,61552.0,139.7093,139.8932,139.6996,139.8836,61552.0
2021-06-23 11:20:00,144.46,144.56,144.42,144.5,79029.0,139.8739,139.9707,139.8351,139.9126,79029.0
2021-06-23 11:30:00,144.49,144.6,144.39,144.59,43912.0,139.9029,140.0094,139.8061,139.9997,43912.0
2021-06-23 11:40:00,144.58,144.68,144.57,144.67,45827.0,139.9901,140.0869,139.9804,140.0772,45827.0
2021-06-23 11:50:00,144.67,144.74,144.64,144.67,82853.0,140.0772,140.145,140.0482,140.0772,82853.0
2021-06-23 12:00:00,144.67,144.71,144.63,144.67,48342.0,140.0772,140.1159,140.0385,140.0772,48342.0
2021-06-23 12:10:00,144.68,144.7,144.57,144.62,91888.0,140.0869,140.1063,139.9804,140.0288,91888.0
2021-06-23 12:20:00,144.62,144.65,144.58,144.59,35782.0,140.0288,140.0578,139.9901,139.9997,35782.0
2021-06-23 12:30:00,144.59,144.61,144.19,144.21,55417.0,139.9997,140.0191,139.6124,139.6318,55417.0
2021-06-23 12:40:00,144.2,144.46,144.17,144.46,70564.0,139.6221,139.8739,139.5931,139.8739,70564.0
2021-06-23 12:50:00,144.46,144.53,144.46,144.47,81386.0,139.8739,139.9417,139.8739,139.8836,81386.0
2021-06-23 13:00:00,144.47,144.56,144.38,144.53,52529.0,139.8836,139.9707,139.7964,139.9417,52529.0
2021-06-23 13:10:00,144.53,144.68,144.53,144.68,50693.0,139.9417,140.0869,139.9417,140.0869,50693.0
2021-06-23 13:20:00,144.66,144.7,144.63,144.67,37897.0,140.0675,140.1063,140.0385,140.0772,37897.0
2021-06-23 13:30:00,144.67,144.67,144.53,144.54,51649.0,140.0772,140.0772,139.9417,139.9513,51649.0
2021-06-23 13:40:00,144.54,144.57,144.46,144.48,34885.0,139.9513,139.9804,139.8739,139.8932,34885.0
2021-06-23 13:50:00,144.48,144.58,144.46,144.57,50942.0,139.8932,139.9901,139.8739,139.9804,50942.0
2021-06-23 14:00:00,144.56,144.58,144.47,144.55,88219.0,139.9707,139.9901,139.8836,139.961,88219.0
2021-06-23 14:10:00,144.56,144.56,144.41,144.49,91444.0,139.9707,139.9707,139.8255,139.9029,91444.0
2021-06-23 14:20:00,144.49,144.54,144.44,144.47,38251.0,139.9029,139.9513,139.8545,139.8836,38251.0
2021-06-23 14:30:00,144.46,144.63,144.44,144.63,36828.0,139.8739,140.0385,139.8545,140.0385,36828.0
2021-06-23 14:40:00,144.63,144.64,144.55,144.61,60107.0,140.0385,140.0482,139.961,140.0191,60107.0
2021-06-23 14:50:00,144.6,144.66,144.58,144.65,49423.0,140.0094,140.0675,139.9901,140.0578,49423.0
2021-06-23 15:00:00,144.66,144.69,144.53,144.57,42108.0,140.0675,140.0966,139.9417,139.9804,42108.0
2021-06-23 15:10:00,144.58,144.68,144.57,144.65,82297.0,139.9901,140.0869,139.9804,140.0578,82297.0
2021-06-23 15:20:00,144.66,144.76,144.63,144.74,133160.0,140.0675,140.1644,140.0385,140.145,133160.0
2021-06-23 15:30:00,144.75,144.75,144.62,144.65,126051.0,140.1547,140.1547,140.0288,140.0578,126051.0
2021-06-23 15:40:00,144.64,144.65,144.46,144.49,117287.0,140.0482,140.0578,139.8739,139.9029,117287.0
2021-06-23 15:50:00,144.49,144.51,144.41,144.47,320355.0,139.9029,139.9223,139.8255,139.8836,320355.0
2021-06-24 09:30:00,145.42,145.85,145.41,145.69,336461.0,140.8034,141.2197,140.7937,141.0648,336461.0
2021-06-24 09:40:00,145.7,145.79,145.54,145.63,139944.0,141.0745,141.1617,140.9196,141.0067,139944.0
2021-06-24 09:50:00,145.63,145.68,145.43,145.61,174334.0,141.0067,141.0551,140.8131,140.9874,174334.0
2021-06-24 10:00:00,145.62,145.77,145.52,145.64,192970.0,140.997,141.1423,140.9002,141.0164,192970.0
2021-06-24 10:10:00,145.63,145.73,145.58,145.65,124415.0,141.0067,141.1036,140.9583,141.0261,124415.0
2021-06-24 10:20:00,145.66,145.73,145.6,145.73,141398.0,141.0358,141.1036,140.9777,141.1036,141398.0
2021-06-24 10:30:00,145.73,145.81,145.68,145.78,96513.0,141.1036,141.181,141.0551,141.152,96513.0
2021-06-24 10:40:00,145.78,145.82,145.65,145.67,147606.0,141.152,141.1907,141.0261,141.0455,147606.0
2021-06-24 10:50:00,145.68,145.74,145.6,145.6,152866.0,141.0551,141.1132,140.9777,140.9777,152866.0
2021-06-24 11:00:00,145.59,145.71,145.58,145.69,112048.0,140.968,141.0842,140.9583,141.0648,112048.0
2021-06-24 11:10:00,145.69,145.7,145.61,145.64,107274.0,141.0648,141.0745,140.9874,141.0164,107274.0
2021-06-24 11:20:00,145.64,145.66,145.52,145.64,142302.0,141.0164,141.0358,140.9002,141.0164,142302.0
2021-06-24 11:30:00,145.65,145.66,145.53,145.53,94295.0,141.0261,141.0358,140.9099,140.9099,94295.0
2021-06-24 11:40:00,145.53,145.64,145.49,145.63,133101.0,140.9099,141.0164,140.8712,141.0067,133101.0
2021-06-24 11:50:00,145.62,145.65,145.5,145.57,143921.0,140.997,141.0261,140.8809,140.9486,143921.0
2021-06-24 12:00:00,145.57,145.68,145.56,145.68,70011.0,140.9486,141.0551,140.939,141.0551,70011.0
2021-06-24 12:10:00,145.68,145.83,145.67,145.78,88183.0,141.0551,141.2004,141.0455,141.152,88183.0
2021-06-24 12:20:00,145.78,145.82,145.64,145.65,87302.0,141.152,141.1907,141.0164,141.0261,87302.0
2021-06-24 12:30:00,145.65,145.66,145.52,145.56,59179.0,141.0261,141.0358,140.9002,140.939,59179.0
2021-06-24 12:40:00,145.56,145.63,145.43,145.43,56549.0,140.939,141.0067,140.8131,140.8131,56549.0
2021-06-24 12:50:00,145.43,145.44,145.29,145.34,86709.0,140.8131,140.8228,140.6775,140.7259,86709.0
2021-06-24 13:00:00,145.34,145.46,145.33,145.37,73410.0,140.7259,140.8421,140.7163,140.755,73410.0
2021-06-24 13:10:00,145.36,145.44,145.18,145.2,81174.0,140.7453,140.8228,140.571,140.5904,81174.0
2021-06-24 13:20:00,145.21,145.35,145.12,145.31,109038.0,140.6001,140.7356,140.5129,140.6969,109038.0
2021-06-24 13:30:00,145.31,145.32,145.2,145.22,61233.0,140.6969,140.7066,140.5904,140.6097,61233.0
2021-06-24 13:40:00,145.21,145.27,145.15,145.17,75449.0,140.6001,140.6582,140.542,140.5613,75449.0
2021-06-24 13:50:00,145.18,145.32,145.11,145.3,72765.0,140.571,140.7066,140.5032,140.6872,72765.0
2021-06-24 14:00:00,145.29,145.37,145.27,145.31,121508.0,140.6775,140.755,140.6582,140.6969,121508.0
2021-06-24 14:10:00,145.31,145.4,145.3,145.35,232466.0,140.6969,140.784,140.6872,140.7356,232466.0
2021-06-24 14:20:00,145.35,145.48,145.33,145.44,61325.0,140.7356,140.8615,140.7163,140.8228,61325.0
2021-06-24 14:30:00,145.44,145.52,145.39,145.5,68015.0,140.8228,140.9002,140.7744,140.8809,68015.0
2021-06-24 14:40:00,145.5,145.51,145.41,145.44,80559.0,140.8809,140.8905,140.7937,140.8228,80559.0
2021-06-24 14:50:00,145.45,145.48,145.42,145.47,108889.0,140.8324,140.8615,140.8034,140.8518,108889.0
2021-06-24 15:00:00,145.46,145.49,145.33,145.35,135449.0,140.8421,140.8712,140.7163,140.7356,135449.0
2021-06-24 15:10:00,145.35,145.48,145.34,145.36,104392.0,140.7356,140.8615,140.7259,140.7453,104392.0
2021-06-24 15:20:00,145.36,145.4,145.21,145.25,142321.0,140.7453,140.784,140.6001,140.6388,142321.0
2021-06-24 15:30:00,145.25,145.27,145.14,145.17,216997.0,140.6388,140.6582,140.5323,140.5613,216997.0
2021-06-24 15:40:00,145.18,145.32,145.16,145.25,277915.0,140.571,140.7066,140.5517,140.6388,277915.0
2021-06-24 15:50:00,145.25,145.44,145.23,145.36,661656.0,140.6388,140.8228,140.6194,140.7453,661656.0
2021-06-25 09:30:00,145.49,145.64,145.3,145.51,171058.0,140.8712,141.0164,140.6872,140.8905,171058.0
2021-06-25 09:40:00,145.53,145.59,145.39,145.39,134231.0,140.9099,140.968,140.7744,140.7744,134231.0
2021-06-25 09:50:00,145.4,145.45,145.05,145.18,182297.0,140.784,140.8324,140.4451,140.571,182297.0
2021-06-25 10:00:00,145.17,145.35,145.01,145.17,95968.0,140.5613,140.7356,140.4064,140.5613,95968.0
2021-06-25 10:10:00,145.18,145.37,144.99,145.31,124151.0,140.571,140.755,140.387,140.6969,124151.0
2021-06-25 10:20:00,145.31,145.51,145.24,145.5,150992.0,140.6969,140.8905,140.6291,140.8809,150992.0
2021-06-25 10:30:00,145.5,145.59,145.4,145.4,149498.0,140.8809,140.968,140.784,140.784,149498.0
2021-06-25 10:40:00,145.39,145.52,145.34,145.38,94238.0,140.7744,140.9002,140.7259,140.7647,94238.0
2021-06-25 10:50:00,145.37,145.41,145.25,145.33,114915.0,140.755,140.7937,140.6388,140.7163,114915.0
2021-06-25 11:00:00,145.32,145.37,145.24,145.34,92217.0,140.7066,140.755,140.6291,140.7259,92217.0
2021-06-25 11:10:00,145.34,145.5,145.31,145.44,72950.0,140.7259,140.8809,140.6969,140.8228,72950.0
2021-06-25 11:20:00,145.44,145.54,145.41,145.49,116269.0,140.8228,140.9196,140.7937,140.8712,116269.0
2021-06-25 11:30:00,145.5,145.57,145.45,145.53,91491.0,140.8809,140.9486,140.8324,140.9099,91491.0
2021-06-25 11:40:00,145.53,145.57,145.4,145.43,65381.0,140.9099,140.9486,140.784,140.8131,65381.0
2021-06-25 11:50:00,145.42,145.5,145.4,145.44,53120.0,140.8034,140.8809,140.784,140.8228,53120.0
2021-06-25 12:00:00,145.44,145.45,145.35,145.36,64590.0,140.8228,140.8324,140.7356,140.7453,64590.0
2021-06-25 12:10:00,145.37,145.38,145.29,145.3,64883.0,140.755,140.7647,140.6775,140.6872,64883.0
2021-06-25 12:20:00,145.31,145.31,145.12,145.17,51325.0,140.6969,140.6969,140.5129,140.5613,51325.0
2021-06-25 12:30:00,145.17,145.23,145.14,145.21,56404.0,140.5613,140.6194,140.5323,140.6001,56404.0
2021-06-25 12:40:00,145.22,145.26,145.18,145.19,46648.0,140.6097,140.6485,140.571,140.5807,46648.0
2021-06-25 12:50:00,145.2,145.27,145.18,145.22,51740.0,140.5904,140.6582,140.571,140.6097,51740.0
2021-06-25 13:00:00,145.22,145.26,145.2,145.22,144540.0,140.6097,140.6485,140.5904,140.6097,144540.0
2021-06-25 13:10:00,145.22,145.25,145.12,145.22,72023.0,140.6097,140.6388,140.5129,140.6097,72023.0
2021-06-25 13:20:00,145.22,145.26,145.18,145.19,91309.0,140.6097,140.6485,140.571,140.5807,91309.0
2021-06-25 13:30:00,145.19,145.2,145.02,145.04,128614.0,140.5807,140.5904,140.4161,140.4355,128614.0
2021-06-25 13:40:00,145.03,145.15,145.02,145.14,117666.0,140.4258,140.542,140.4161,140.5323,117666.0
2021-06-25 13:50:00,145.13,145.22,145.12,145.19,105245.0,140.5226,140.6097,140.5129,140.5807,105245.0
2021-06-25 14:00:00,145.2,145.23,145.09,145.22,54173.0,140.5904,140.6194,140.4839,140.6097,54173.0
2021-06-25 14:10:00,145.22,145.31,145.19,145.29,47862.0,140.6097,140.6969,140.5807,140.6775,47862.0
2021-06-25 14:20:00,145.3,145.33,145.26,145.27,56054.0,140.6872,140.7163,140.6485,140.6582,56054.0
2021-06-25 14:30:00,145.27,145.34,145.24,145.34,49764.0,140.6582,140.7259,140.6291,140.7259,49764.0
2021-06-25 14:40:00,145.34,145.39,145.29,145.31,49651.0,140.7259,140.7744,140.6775,140.6969,49651.0
2021-06-25 14:50:00,145.31,145.38,145.31,145.36,93943.0,140.6969,140.7647,140.6969,140.7453,93943.0
2021-06-25 15:00:00,145.36,145.44,145.35,145.4,212699.0,140.7453,140.8228,140.7356,140.784,212699.0
2021-06-25 15:10:00,145.4,145.45,145.34,145.36,179019.0,140.784,140.8324,140.7259,140.7453,179019.0
2021-06-25 15:20:00,145.36,145.38,145.27,145.31,195968.0,140.7453,140.7647,140.6582,140.6969,195968.0
2021-06-25 15:30:00,145.3,145.32,145.2,145.27,212784.0,140.6872,140.7066,140.5904,140.6582,212784.0
2021-06-25 15:40:00,145.27,145.31,145.08,145.09,415503.0,140.6582,140.6969,140.4742,140.4839,415503.0
2021-06-25 15:50:00,145.09,145.43,145.07,145.22,1920236.0,140.4839,140.8131,140.4645,140.6097,1920236.0
2021-06-28 09:30:00,145.83,146.64,145.8,146.62,244234.0,141.2004,141.9847,141.1713,141.9653,244234.0
2021-06-28 09:40:00,146.63,146.71,146.41,146.65,161621.0,141.975,142.0524,141.762,141.9944,161621.0
2021-06-28 09:50:00,146.66,146.68,146.42,146.54,118414.0,142.004,142.0234,141.7717,141.8878,118414.0
2021-06-28 10:00:00,146.55,146.69,146.49,146.61,125857.0,141.8975,142.0331,141.8394,141.9556,125857.0
2021-06-28 10:10:00,146.63,146.73,146.54,146.59,118440.0,141.975,142.0718,141.8878,141.9363,118440.0
2021-06-28 10:20:00,146.58,146.59,146.45,146.51,159456.0,141.9266,141.9363,141.8007,141.8588,159456.0
2021-06-28 10:30:00,146.51,146.64,146.46,146.6,235772.0,141.8588,141.9847,141.8104,141.9459,235772.0
2021-06-28 10:40:00,146.61,146.65,146.48,146.49,126462.0,141.9556,141.9944,141.8297,141.8394,126462.0
2021-06-28 10:50:00,146.5,146.65,146.39,146.42,140319.0,141.8491,141.9944,141.7426,141.7717,140319.0
2021-06-28 11:00:00,146.42,146.59,146.38,146.59,100305.0,141.7717,141.9363,141.7329,141.9363,100305.0
2021-06-28 11:10:00,146.58,146.62,146.51,146.58,96091.0,141.9266,141.9653,141.8588,141.9266,96091.0
2021-06-28 11:20:00,146.57,146.67,146.55,146.65,99657.0,141.9169,142.0137,141.8975,141.9944,99657.0
2021-06-28 11:30:00,146.66,146.67,146.57,146.65,93223.0,142.004,142.0137,141.9169,141.9944,93223.0
2021-06-28 11:40:00,146.66,146.78,146.65,146.69,60294.0,142.004,142.1202,141.9944,142.0331,60294.0
2021-06-28 11:50:00,146.69,146.8,146.68,146.73,54572.0,142.0331,142.1396,142.0234,142.0718,54572.0
2021-06-28 12:00:00,146.74,146.83,146.7,146.78,54657.0,142.0815,142.1686,142.0428,142.1202,54657.0
2021-06-28 12:10:00,146.78,146.85,146.72,146.8,56290.0,142.1202,142.188,142.0621,142.1396,56290.0
2021-06-28 12:20:00,146.81,146.92,146.76,146.85,66136.0,142.1493,142.2558,142.1009,142.188,66136.0
2021-06-28 12:30:00,146.85,146.9,146.79,146.79,58535.0,142.188,142.2364,142.1299,142.1299,58535.0
2021-06-28 12:40:00,146.8,146.82,146.68,146.71,68436.0,142.1396,142.159,142.0234,142.0524,68436.0
2021-06-28 12:50:00,146.71,146.73,146.63,146.64,57350.0,142.0524,142.0718,141.975,141.9847,57350.0
2021-06-28 13:00:00,146.64,146.65,146.52,146.52,64936.0,141.9847,141.9944,141.8685,141.8685,64936.0
2021-06-28 13:10:00,146.52,146.57,146.49,146.51,69205.0,141.8685,141.9169,141.8394,141.8588,69205.0
2021-06-28 13:20:00,146.52,146.59,146.45,146.46,59547.0,141.8685,141.9363,141.8007,141.8104,59547.0
2021-06-28 13:30:00,146.46,146.54,146.45,146.49,55135.0,141.8104,141.8878,141.8007,141.8394,55135.0
2021-06-28 13:40:00,146.49,146.62,146.48,146.55,59183.0,141.8394,141.9653,141.8297,141.8975,59183.0
2021-06-28 13:50:00,146.56,146.59,146.48,146.53,101305.0,141.9072,141.9363,141.8297,141.8782,101305.0
2021-06-28 14:00:00,146.53,146.65,146.49,146.65,67139.0,141.8782,141.9944,141.8394,141.9944,67139.0
2021-06-28 14:10:00,146.64,146.66,146.6,146.65,51157.0,141.9847,142.004,141.9459,141.9944,51157.0
2021-06-28 14:20:00,146.64,146.65,146.58,146.62,48208.0,141.9847,141.9944,141.9266,141.9653,48208.0
2021-06-28 14:30:00,146.63,146.79,146.63,146.78,58747.0,141.975,142.1299,141.975,142.1202,58747.0
2021-06-28 14:40:00,146.78,146.8,146.74,146.77,71693.0,142.1202,142.1396,142.0815,142.1105,71693.0
2021-06-28 14:50:00,146.77,146.87,146.76,146.83,156985.0,142.1105,142.2074,142.1009,142.1686,156985.0
2021-06-28 15:00:00,146.83,146.84,146.66,146.67,120243.0,142.1686,142.1783,142.004,142.0137,120243.0
2021-06-28 15:10:00,146.67,146.72,146.58,146.7,154975.0,142.0137,142.0621,141.9266,142.0428,154975.0
2021-06-28 15:20:00,146.7,146.74,146.64,146.68,114836.0,142.0428,142.0815,141.9847,142.0234,114836.0
2021-06-28 15:30:00,146.68,146.71,146.64,146.69,215654.0,142.0234,142.0524,141.9847,142.0331,215654.0
2021-06-28 15:40:00,146.7,146.74,146.58,146.63,281159.0,142.0428,142.0815,141.9266,141.975,281159.0
2021-06-28 15:50:00,146.63,146.84,146.62,146.76,589266.0,141.975,142.1783,141.9653,142.1009,589266.0
2021-06-29 09:30:00,146.78,147.11,146.49,147.04,223935.0,142.1202,142.4397,141.8394,142.372,223935.0
2021-06-29 09:40:00,147.07,147.2,147.01,147.1,238570.0,142.401,142.5269,142.3429,142.4301,238570.0
2021-06-29 09:50:00,147.1,147.25,147.04,147.08,163025.0,142.4301,142.5753,142.372,142.4107,163025.0
2021-06-29 10:00:00,147.09,147.18,147.02,147.1,111168.0,142.4204,142.5075,142.3526,142.4301,111168.0
2021-06-29 10:10:00,147.1,147.19,146.91,147.04,97398.0,142.4301,142.5172,142.2461,142.372,97398.0
2021-06-29 10:20:00,147.04,147.13,146.97,147.05,40749.0,142.372,142.4591,142.3042,142.3817,40749.0
2021-06-29 10:30:00,147.05,147.29,147.01,147.25,379074.0,142.3817,142.614,142.3429,142.5753,379074.0
2021-06-29 10:40:00,147.27,147.4,147.2,147.34,68057.0,142.5947,142.7205,142.5269,142.6624,68057.0
2021-06-29 10:50:00,147.31,147.41,147.3,147.31,53454.0,142.6334,142.7302,142.6237,142.6334,53454.0
2021-06-29 11:00:00,147.33,147.39,147.28,147.28,42838.0,142.6528,142.7109,142.6043,142.6043,42838.0
2021-06-29 11:10:00,147.27,147.31,147.18,147.22,33775.0,142.5947,142.6334,142.5075,142.5463,33775.0
2021-06-29 11:20:00,147.21,147.38,147.21,147.37,35212.0,142.5366,142.7012,142.5366,142.6915,35212.0
2021-06-29 11:30:00,147.37,147.43,147.32,147.42,76424.0,142.6915,142.7496,142.6431,142.7399,76424.0
2021-06-29 11:40:00,147.43,147.44,147.34,147.4,138100.0,142.7496,142.7593,142.6624,142.7205,138100.0
2021-06-29 11:50:00,147.39,147.46,147.34,147.44,33588.0,142.7109,142.7786,142.6624,142.7593,33588.0
2021-06-29 12:00:00,147.45,147.46,147.38,147.41,34028.0,142.769,142.7786,142.7012,142.7302,34028.0
2021-06-29 12:10:00,147.42,147.53,147.4,147.52,42149.0,142.7399,142.8464,142.7205,142.8367,42149.0
2021-06-29 12:20:00,147.52,147.71,147.51,147.7,29253.0,142.8367,143.0207,142.827,143.011,29253.0
2021-06-29 12:30:00,147.71,147.72,147.51,147.54,611705.0,143.0207,143.0304,142.827,142.8561,611705.0
2021-06-29 12:40:00,147.55,147.63,147.53,147.63,47375.0,142.8658,142.9432,142.8464,142.9432,47375.0
2021-06-29 12:50:00,147.63,147.72,147.62,147.68,37460.0,142.9432,143.0304,142.9336,142.9917,37460.0
2021-06-29 13:00:00,147.69,147.71,147.65,147.7,32032.0,143.0013,143.0207,142.9626,143.011,32032.0
2021-06-29 13:10:00,147.7,147.74,147.64,147.67,32374.0,143.011,143.0497,142.9529,142.982,32374.0
2021-06-29 13:20:00,147.66,147.68,147.57,147.59,20430.0,142.9723,142.9917,142.8851,142.9045,20430.0
2021-06-29 13:30:00,147.6,147.65,147.57,147.64,22273.0,142.9142,142.9626,142.8851,142.9529,22273.0
2021-06-29 13:40:00,147.61,147.71,147.59,147.68,34810.0,142.9239,143.0207,142.9045,142.9917,34810.0
2021-06-29 13:50:00,147.68,147.74,147.59,147.72,22273.0,142.9917,143.0497,142.9045,143.0304,22273.0
2021-06-29 14:00:00,147.72,147.79,147.65,147.76,42811.0,143.0304,143.0982,142.9626,143.0691,42811.0
2021-06-29 14:10:00,147.76,147.8,147.71,147.71,30029.0,143.0691,143.1078,143.0207,143.0207,30029.0
2021-06-29 14:20:00,147.71,147.75,147.62,147.64,96674.0,143.0207,143.0594,142.9336,142.9529,96674.0
2021-06-29 14:30:00,147.64,147.67,147.6,147.62,79698.0,142.9529,142.982,142.9142,142.9336,79698.0
2021-06-29 14:40:00,147.62,147.62,147.53,147.62,33183.0,142.9336,142.9336,142.8464,142.9336,33183.0
2021-06-29 14:50:00,147.63,147.75,147.58,147.72,57075.0,142.9432,143.0594,142.8948,143.0304,57075.0
2021-06-29 15:00:00,147.74,147.78,147.67,147.72,37688.0,143.0497,143.0885,142.982,143.0304,37688.0
2021-06-29 15:10:00,147.72,147.83,147.7,147.8,62043.0,143.0304,143.1369,143.011,143.1078,62043.0
2021-06-29 15:20:00,147.81,147.86,147.77,147.81,80596.0,143.1175,143.1659,143.0788,143.1175,80596.0
2021-06-29 15:30:00,147.79,147.89,147.77,147.81,132486.0,143.0982,143.195,143.0788,143.1175,132486.0
2021-06-29 15:40:00,147.8,147.81,147.7,147.7,210328.0,143.1078,143.1175,143.011,143.011,210328.0
2021-06-29 15:50:00,147.7,147.88,147.69,147.81,538262.0,143.011,143.1853,143.0013,143.1175,538262.0
2021-06-30 09:30:00,147.59,147.78,147.2,147.52,247999.0,142.9045,143.0885,142.5269,142.8367,247999.0
2021-06-30 09:40:00,147.51,147.82,147.4,147.71,185961.0,142.827,143.1272,142.7205,143.0207,185961.0
2021-06-30 09:50:00,147.71,147.72,147.22,147.37,181063.0,143.0207,143.0304,142.5463,142.6915,181063.0
2021-06-30 10:00:00,147.37,147.56,147.34,147.45,193161.0,142.6915,142.8755,142.6624,142.769,193161.0
2021-06-30 10:10:00,147.44,147.59,147.33,147.47,133573.0,142.7593,142.9045,142.6528,142.7883,133573.0
2021-06-30 10:20:00,147.48,147.65,147.44,147.61,66801.0,142.798,142.9626,142.7593,142.9239,66801.0
2021-06-30 10:30:00,147.6,147.74,147.6,147.64,78783.0,142.9142,143.0497,142.9142,142.9529,78783.0
2021-06-30 10:40:00,147.67,147.76,147.61,147.64,98056.0,142.982,143.0691,142.9239,142.9529,98056.0
2021-06-30 10:50:00,147.63,148.02,147.62,147.93,473644.0,142.9432,143.3209,142.9336,143.2337,473644.0
2021-06-30 11:00:00,147.94,148.01,147.87,147.97,62890.0,143.2434,143.3112,143.1756,143.2724,62890.0
2021-06-30 11:10:00,147.98,147.99,147.72,147.73,65739.0,143.2821,143.2918,143.0304,143.0401,65739.0
2021-06-30 11:20:00,147.73,147.75,147.65,147.7,53149.0,143.0401,143.0594,142.9626,143.011,53149.0
2021-06-30 11:30:00,147.7,147.77,147.6,147.67,71281.0,143.011,143.0788,142.9142,142.982,71281.0
2021-06-30 11:40:00,147.68,147.69,147.52,147.6,86224.0,142.9917,143.0013,142.8367,142.9142,86224.0
2021-06-30 11:50:00,147.6,147.67,147.58,147.59,36853.0,142.9142,142.982,142.8948,142.9045,36853.0
2021-06-30 12:00:00,147.59,147.61,147.46,147.6,52854.0,142.9045,142.9239,142.7786,142.9142,52854.0
2021-06-30 12:10:00,147.59,147.69,147.56,147.65,55472.0,142.9045,143.0013,142.8755,142.9626,55472.0
2021-06-30 12:20:00,147.64,147.64,147.26,147.33,66711.0,142.9529,142.9529,142.585,142.6528,66711.0
2021-06-30 12:30:00,147.32,147.48,147.25,147.42,49947.0,142.6431,142.798,142.5753,142.7399,49947.0
2021-06-30 12:40:00,147.43,147.5,147.43,147.45,25033.0,142.7496,142.8174,142.7496,142.769,25033.0
2021-06-30 12:50:00,147.44,147.52,147.39,147.41,60869.0,142.7593,142.8367,142.7109,142.7302,60869.0
2021-06-30 13:00:00,147.41,147.51,147.41,147.47,36495.0,142.7302,142.827,142.7302,142.7883,36495.0
2021-06-30 13:10:00,147.47,147.57,147.43,147.53,60189.0,142.7883,142.8851,142.7496,142.8464,60189.0
2021-06-30 13:20:00,147.53,147.55,147.46,147.5,29603.0,142.8464,142.8658,142.7786,142.8174,29603.0
2021-06-30 13:30:00,147.5,147.64,147.47,147.62,82162.0,142.8174,142.9529,142.7883,142.9336,82162.0
2021-06-30 13:40:00,147.62,147.68,147.59,147.62,51721.0,142.9336,142.9917,142.9045,142.9336,51721.0
2021-06-30 13:50:00,147.62,147.63,147.55,147.62,67801.0,142.9336,142.9432,142.8658,142.9336,67801.0
2021-06-30 14:00:00,147.63,147.64,147.45,147.47,59543.0,142.9432,142.9529,142.769,142.7883,59543.0
2021-06-30 14:10:00,147.47,147.54,147.41,147.5,49600.0,142.7883,142.8561,142.7302,142.8174,49600.0
2021-06-30 14:20:00,147.51,147.52,147.44,147.5,48671.0,142.827,142.8367,142.7593,142.8174,48671.0
2021-06-30 14:30:00,147.5,147.59,147.49,147.57,46024.0,142.8174,142.9045,142.8077,142.8851,46024.0
2021-06-30 14:40:00,147.58,147.62,147.56,147.56,83429.0,142.8948,142.9336,142.8755,142.8755,83429.0
2021-06-30 14:50:00,147.57,147.61,147.48,147.55,102954.0,142.8851,142.9239,142.798,142.8658,102954.0
2021-06-30 15:00:00,147.56,147.66,147.52,147.65,92595.0,142.8755,142.9723,142.8367,142.9626,92595.0
2021-06-30 15:10:00,147.66,147.75,147.65,147.71,104050.0,142.9723,143.0594,142.9626,143.0207,104050.0
2021-06-30 15:20:00,147.72,147.77,147.7,147.72,134526.0,143.0304,143.0788,143.011,143.0304,134526.0
2021-06-30 15:30:00,147.71,147.8,147.65,147.75,163207.0,143.0207,143.1078,142.9626,143.0594,163207.0
2021-06-30 15:40:00,147.74,147.93,147.7,147.81,280666.0,143.0497,143.2337,143.011,143.1175,280666.0
2021-06-30 15:50:00,147.81,147.84,147.6,147.66,820201.0,143.1175,143.1466,142.9142,142.9723,820201.0
2021-07-01 09:30:00,147.4,147.8,147.38,147.5,221627.0,142.7205,143.1078,142.7012,142.8174,221627.0
2021-07-01 09:40:00,147.52,147.85,147.46,147.72,180331.0,142.8367,143.1563,142.7786,143.0304,180331.0
2021-07-01 09:50:00,147.73,147.82,147.44,147.67,186139.0,143.0401,143.1272,142.7593,142.982,186139.0
2021-07-01 10:00:00,147.67,147.75,147.54,147.67,79257.0,142.982,143.0594,142.8561,142.982,79257.0
2021-07-01 10:10:00,147.66,147.72,147.44,147.46,84773.0,142.9723,143.0304,142.7593,142.7786,84773.0
2021-07-01 10:20:00,147.44,147.58,147.39,147.55,66260.0,142.7593,142.8948,142.7109,142.8658,66260.0
2021-07-01 10:30:00,147.56,147.67,147.48,147.56,161011.0,142.8755,142.982,142.798,142.8755,161011.0
2021-07-01 10:40:00,147.56,147.6,147.41,147.49,64018.0,142.8755,142.9142,142.7302,142.8077,64018.0
2021-07-01 10:50:00,147.45,147.6,147.42,147.52,115447.0,142.769,142.9142,142.7399,142.8367,115447.0
2021-07-01 11:00:00,147.52,147.57,147.19,147.28,423775.0,142.8367,142.8851,142.5172,142.6043,423775.0
2021-07-01 11:10:00,147.28,147.28,147.04,147.12,113923.0,142.6043,142.6043,142.372,142.4494,113923.0
2021-07-01 11:20:00,147.13,147.18,146.91,147.11,85465.0,142.4591,142.5075,142.2461,142.4397,85465.0
2021-07-01 11:30:00,147.1,147.2,147.09,147.12,70517.0,142.4301,142.5269,142.4204,142.4494,70517.0
2021-07-01 11:40:00,147.13,147.23,147.12,147.23,101286.0,142.4591,142.5559,142.4494,142.5559,101286.0
2021-07-01 11:50:00,147.23,147.38,147.21,147.33,135058.0,142.5559,142.7012,142.5366,142.6528,135058.0
2021-07-01 12:00:00,147.34,147.46,147.33,147.44,86492.0,142.6624,142.7786,142.6528,142.7593,86492.0
2021-07-01 12:10:00,147.44,147.44,147.34,147.34,94911.0,142.7593,142.7593,142.6624,142.6624,94911.0
2021-07-01 12:20:00,147.35,147.46,147.3,147.39,58191.0,142.6721,142.7786,142.6237,142.7109,58191.0
2021-07-01 12:30:00,147.39,147.41,147.17,147.19,80470.0,142.7109,142.7302,142.4978,142.5172,80470.0
2021-07-01 12:40:00,147.18,147.29,147.17,147.24,63459.0,142.5075,142.614,142.4978,142.5656,63459.0
2021-07-01 12:50:00,147.21,147.24,147.15,147.19,39911.0,142.5366,142.5656,142.4785,142.5172,39911.0
2021-07-01 13:00:00,147.19,147.26,147.13,147.24,45539.0,142.5172,142.585,142.4591,142.5656,45539.0
2021-07-01 13:10:00,147.23,147.23,147.14,147.19,30046.0,142.5559,142.5559,142.4688,142.5172,30046.0
2021-07-01 13:20:00,147.18,147.29,147.16,147.25,43435.0,142.5075,142.614,142.4882,142.5753,43435.0
2021-07-01 13:30:00,147.24,147.54,147.23,147.53,118997.0,142.5656,142.8561,142.5559,142.8464,118997.0
2021-07-01 13:40:00,147.52,147.56,147.47,147.47,79850.0,142.8367,142.8755,142.7883,142.7883,79850.0
2021-07-01 13:50:00,147.48,147.51,147.4,147.41,67436.0,142.798,142.827,142.7205,142.7302,67436.0
2021-07-01 14:00:00,147.42,147.6,147.38,147.6,97022.0,142.7399,142.9142,142.7012,142.9142,97022.0
2021-07-01 14:10:00,147.59,147.61,147.51,147.56,55386.0,142.9045,142.9239,142.827,142.8755,55386.0
2021-07-01 14:20:00,147.56,147.61,147.55,147.58,95764.0,142.8755,142.9239,142.8658,142.8948,95764.0
2021-07-01 14:30:00,147.58,147.72,147.57,147.68,76514.0,142.8948,143.0304,142.8851,142.9917,76514.0
2021-07-01 14:40:00,147.67,147.76,147.64,147.75,86389.0,142.982,143.0691,142.9529,143.0594,86389.0
2021-07-01 14:50:00,147.74,147.77,147.71,147.75,75007.0,143.0497,143.0788,143.0207,143.0594,75007.0
2021-07-01 15:00:00,147.75,147.8,147.67,147.71,74061.0,143.0594,143.1078,142.982,143.0207,74061.0
2021-07-01 15:10:00,147.72,147.75,147.61,147.67,107961.0,143.0304,143.0594,142.9239,142.982,107961.0
2021-07-01 15:20:00,147.67,147.7,147.61,147.62,80240.0,142.982,143.011,142.9239,142.9336,80240.0
2021-07-01 15:30:00,147.63,147.79,147.63,147.72,109848.0,142.9432,143.0982,142.9432,143.0304,109848.0
2021-07-01 15:40:00,147.72,147.73,147.63,147.7,147034.0,143.0304,143.0401,142.9432,143.011,147034.0
2021-07-01 15:50:00,147.71,147.89,147.63,147.86,663236.0,143.0207,143.195,142.9432,143.1659,663236.0
2021-07-02 09:30:00,148.67,149.04,148.58,148.99,238388.0,143.9502,144.3085,143.8631,144.2601,238388.0
2021-07-02 09:40:00,149.0,149.18,148.88,149.16,340844.0,144.2697,144.444,144.1536,144.4247,340844.0
2021-07-02 09:50:00,149.17,149.24,149.04,149.13,113135.0,144.4343,144.5021,144.3085,144.3956,113135.0
2021-07-02 10:00:00,149.13,149.23,149.06,149.2,124252.0,144.3956,144.4924,144.3278,144.4634,124252.0
2021-07-02 10:10:00,149.21,149.23,149.11,149.21,184939.0,144.4731,144.4924,144.3763,144.4731,184939.0
2021-07-02 10:20:00,149.21,149.22,149.11,149.16,102648.0,144.4731,144.4828,144.3763,144.4247,102648.0
2021-07-02 10:30:00,149.15,149.17,148.94,149.16,82819.0,144.415,144.4343,144.2117,144.4247,82819.0
2021-07-02 10:40:00,149.16,149.18,148.95,149.0,97563.0,144.4247,144.444,144.2213,144.2697,97563.0
2021-07-02 10:50:00,149.0,149.07,148.94,148.98,70377.0,144.2697,144.3375,144.2117,144.2504,70377.0
2021-07-02 11:00:00,148.98,149.1,148.97,149.09,77993.0,144.2504,144.3666,144.2407,144.3569,77993.0
2021-07-02 11:10:00,149.08,149.16,149.04,149.13,61024.0,144.3472,144.4247,144.3085,144.3956,61024.0
2021-07-02 11:20:00,149.12,149.13,148.96,149.06,84325.0,144.3859,144.3956,144.231,144.3278,84325.0
2021-07-02 11:30:00,149.06,149.22,149.06,149.21,55198.0,144.3278,144.4828,144.3278,144.4731,55198.0
2021-07-02 11:40:00,149.22,149.31,149.18,149.26,116117.0,144.4828,144.5699,144.444,144.5215,116117.0
2021-07-02 11:50:00,149.26,149.44,149.26,149.3,85670.0,144.5215,144.6958,144.5215,144.5602,85670.0
2021-07-02 12:00:00,149.3,149.35,149.2,149.2,96916.0,144.5602,144.6086,144.4634,144.4634,96916.0
2021-07-02 12:10:00,149.21,149.31,149.14,149.29,83669.0,144.4731,144.5699,144.4053,144.5505,83669.0
2021-07-02 12:20:00,149.28,149.36,149.28,149.29,86839.0,144.5409,144.6183,144.5409,144.5505,86839.0
2021-07-02 12:30:00,149.31,149.38,149.28,149.35,51904.0,144.5699,144.6377,144.5409,144.6086,51904.0
2021-07-02 12:40:00,149.34,149.42,149.31,149.4,105558.0,144.599,144.6764,144.5699,144.657,105558.0
2021-07-02 12:50:00,149.39,149.54,149.37,149.53,62414.0,144.6474,144.7926,144.628,144.7829,62414.0
2021-07-02 13:00:00,149.53,149.55,149.45,149.47,241375.0,144.7829,144.8023,144.7055,144.7248,241375.0
2021-07-02 13:10:00,149.47,149.52,149.41,149.43,109622.0,144.7248,144.7732,144.6667,144.6861,109622.0
2021-07-02 13:20:00,149.43,149.53,149.43,149.5,97940.0,144.6861,144.7829,144.6861,144.7539,97940.0
2021-07-02 13:30:00,149.5,149.55,149.5,149.54,232459.0,144.7539,144.8023,144.7539,144.7926,232459.0
2021-07-02 13:40:00,149.55,149.64,149.54,149.61,124223.0,144.8023,144.8894,144.7926,144.8604,124223.0
2021-07-02 13:50:00,149.62,149.69,149.6,149.66,41118.0,144.8701,144.9378,144.8507,144.9088,41118.0
2021-07-02 14:00:00,149.67,149.69,149.61,149.69,111421.0,144.9185,144.9378,144.8604,144.9378,111421.0
2021-07-02 14:10:00,149.69,149.71,149.66,149.68,64845.0,144.9378,144.9572,144.9088,144.9282,64845.0
2021-07-02 14:20:00,149.68,149.76,149.67,149.75,78392.0,144.9282,145.0056,144.9185,144.9959,78392.0
2021-07-02 14:30:00,149.75,149.76,149.67,149.69,81546.0,144.9959,145.0056,144.9185,144.9378,81546.0
2021-07-02 14:40:00,149.68,149.69,149.62,149.65,53922.0,144.9282,144.9378,144.8701,144.8991,53922.0
2021-07-02 14:50:00,149.65,149.68,149.57,149.66,93224.0,144.8991,144.9282,144.8216,144.9088,93224.0
2021-07-02 15:00:00,149.65,149.77,149.62,149.75,141565.0,144.8991,145.0153,144.8701,144.9959,141565.0
2021-07-02 15:10:00,149.76,149.83,149.72,149.82,246519.0,145.0056,145.0734,144.9669,145.0637,246519.0
2021-07-02 15:20:00,149.82,149.83,149.77,149.8,113272.0,145.0637,145.0734,145.0153,145.0443,113272.0
2021-07-02 15:30:00,149.8,149.84,149.73,149.83,145789.0,145.0443,145.0831,144.9766,145.0734,145789.0
2021-07-02 15:40:00,149.83,149.92,149.8,149.9,200667.0,145.0734,145.1605,145.0443,145.1412,200667.0
2021-07-02 15:50:00,149.9,150.02,149.82,149.88,758096.0,145.1412,145.2574,145.0637,145.1218,758096.0
2021-07-06 09:30:00,150.21,150.54,150.16,150.47,221792.0,145.4413,145.7609,145.3929,145.6931,221792.0
2021-07-06 09:40:00,150.48,150.85,150.45,150.83,223680.0,145.7028,146.061,145.6737,146.0416,223680.0
2021-07-06 09:50:00,150.82,150.91,150.74,150.83,101187.0,146.032,146.1191,145.9545,146.0416,101187.0
2021-07-06 10:00:00,150.84,151.04,150.77,151.02,167653.0,146.0513,146.245,145.9836,146.2256,167653.0
2021-07-06 10:10:00,151.03,151.14,150.84,150.87,145381.0,146.2353,146.3418,146.0513,146.0804,145381.0
2021-07-06 10:20:00,150.88,150.98,150.75,150.91,83480.0,146.0901,146.1869,145.9642,146.1191,83480.0
2021-07-06 10:30:00,150.92,150.97,150.34,150.52,165850.0,146.1288,146.1772,145.5672,145.7415,165850.0
2021-07-06 10:40:00,150.51,150.71,150.48,150.64,109752.0,145.7318,145.9255,145.7028,145.8577,109752.0
2021-07-06 10:50:00,150.65,150.68,150.37,150.38,82545.0,145.8674,145.8964,145.5963,145.6059,82545.0
2021-07-06 11:00:00,150.38,150.5,150.19,150.49,133864.0,145.6059,145.7221,145.422,145.7124,133864.0
2021-07-06 11:10:00,150.48,150.53,150.13,150.3,110718.0,145.7028,145.7512,145.3639,145.5285,110718.0
2021-07-06 11:20:00,150.28,150.42,150.11,150.32,84491.0,145.5091,145.6447,145.3445,145.5478,84491.0
2021-07-06 11:30:00,150.32,150.37,150.23,150.28,76836.0,145.5478,145.5963,145.4607,145.5091,76836.0
2021-07-06 11:40:00,150.32,150.33,149.9,150.02,79990.0,145.5478,145.5575,145.1412,145.2574,79990.0
2021-07-06 11:50:00,150.01,150.17,150.01,150.1,76377.0,145.2477,145.4026,145.2477,145.3348,76377.0
2021-07-06 12:00:00,150.12,150.12,149.46,149.47,256452.0,145.3542,145.3542,144.7151,144.7248,256452.0
2021-07-06 12:10:00,149.48,149.59,149.01,149.06,203608.0,144.7345,144.841,144.2794,144.3278,203608.0
2021-07-06 12:20:00,149.04,149.43,148.99,149.39,187277.0,144.3085,144.6861,144.2601,144.6474,187277.0
2021-07-06 12:30:00,149.39,149.39,149.06,149.29,159704.0,144.6474,144.6474,144.3278,144.5505,159704.0
2021-07-06 12:40:00,149.3,149.52,149.28,149.47,64245.0,144.5602,144.7732,144.5409,144.7248,64245.0
2021-07-06 12:50:00,149.51,149.8,149.45,149.8,50968.0,144.7636,145.0443,144.7055,145.0443,50968.0
2021-07-06 13:00:00,149.78,149.87,149.69,149.86,81488.0,145.025,145.1121,144.9378,145.1024,81488.0
2021-07-06 13:10:00,149.87,149.87,149.77,149.81,81011.0,145.1121,145.1121,145.0153,145.054,81011.0
2021-07-06 13:20:00,149.81,149.89,149.78,149.88,45460.0,145.054,145.1315,145.025,145.1218,45460.0
2021-07-06 13:30:00,149.87,149.89,149.8,149.84,45339.0,145.1121,145.1315,145.0443,145.0831,45339.0
2021-07-06 13:40:00,149.86,149.98,149.82,149.98,74994.0,145.1024,145.2186,145.0637,145.2186,74994.0
2021-07-06 13:50:00,149.97,150.02,149.87,149.91,65831.0,145.209,145.2574,145.1121,145.1509,65831.0
2021-07-06 14:00:00,149.91,150.0,149.88,149.93,56767.0,145.1509,145.238,145.1218,145.1702,56767.0
2021-07-06 14:10:00,149.92,150.06,149.87,150.05,47306.0,145.1605,145.2961,145.1121,145.2864,47306.0
2021-07-06 14:20:00,150.06,150.13,150.03,150.13,67449.0,145.2961,145.3639,145.267,145.3639,67449.0
2021-07-06 14:30:00,150.13,150.2,150.07,150.15,54019.0,145.3639,145.4316,145.3058,145.3832,54019.0
2021-07-06 14:40:00,150.16,150.17,150.05,150.07,51994.0,145.3929,145.4026,145.2864,145.3058,51994.0
2021-07-06 14:50:00,150.06,150.1,149.93,150.06,52652.0,145.2961,145.3348,145.1702,145.2961,52652.0
2021-07-06 15:00:00,150.06,150.18,150.02,150.18,65021.0,145.2961,145.4123,145.2574,145.4123,65021.0
2021-07-06 15:10:00,150.17,150.3,150.16,150.29,118438.0,145.4026,145.5285,145.3929,145.5188,118438.0
2021-07-06 15:20:00,150.28,150.45,150.27,150.42,100703.0,145.5091,145.6737,145.4994,145.6447,100703.0
2021-07-06 15:30:00,150.42,150.46,150.29,150.43,139627.0,145.6447,145.6834,145.5188,145.6543,139627.0
2021-07-06 15:40:00,150.42,150.47,150.37,150.4,128875.0,145.6447,145.6931,145.5963,145.6253,128875.0
2021-07-06 15:50:00,150.4,150.51,150.32,150.44,585031.0,145.6253,145.7318,145.5478,145.664,585031.0
2021-07-07 09:30:00,151.45,151.56,150.89,151.14,433098.0,146.642,146.7485,146.0997,146.3418,433098.0
2021-07-07 09:40:00,151.14,151.42,151.02,151.32,346706.0,146.3418,146.6129,146.2256,146.5161,346706.0
2021-07-07 09:50:00,151.35,151.4,151.09,151.21,219892.0,146.5451,146.5936,146.2934,146.4096,219892.0
2021-07-07 10:00:00,151.21,151.33,150.93,151.09,136361.0,146.4096,146.5258,146.1385,146.2934,136361.0
2021-07-07 10:10:00,151.12,151.49,151.12,151.4,149273.0,146.3224,146.6807,146.3224,146.5936,149273.0
2021-07-07 10:20:00,151.39,151.39,150.86,150.89,147291.0,146.5839,146.5839,146.0707,146.0997,147291.0
2021-07-07 10:30:00,150.89,150.99,150.52,150.53,126046.0,146.0997,146.1966,145.7415,145.7512,126046.0
2021-07-07 10:40:00,150.53,150.57,150.04,150.36,240501.0,145.7512,145.7899,145.2767,145.5866,240501.0
2021-07-07 10:50:00,150.36,150.63,150.29,150.59,205464.0,145.5866,145.848,145.5188,145.8093,205464.0
2021-07-07 11:00:00,150.57,150.69,150.2,150.34,222715.0,145.7899,145.9061,145.4316,145.5672,222715.0
2021-07-07 11:10:00,150.34,150.63,150.21,150.57,102784.0,145.5672,145.848,145.4413,145.7899,102784.0
2021-07-07 11:20:00,150.58,150.59,150.36,150.55,67129.0,145.7996,145.8093,145.5866,145.7705,67129.0
2021-07-07 11:30:00,150.56,150.6,150.36,150.59,73032.0,145.7802,145.819,145.5866,145.8093,73032.0
2021-07-07 11:40:00,150.58,151.01,150.58,151.0,124512.0,145.7996,146.2159,145.7996,146.2063,124512.0
2021-07-07 11:50:00,150.98,151.17,150.98,151.02,123310.0,146.1869,146.3709,146.1869,146.2256,123310.0
2021-07-07 12:00:00,151.03,151.25,151.01,151.2,82476.0,146.2353,146.4483,146.2159,146.3999,82476.0
2021-07-07 12:10:00,151.2,151.27,151.13,151.17,57470.0,146.3999,146.4677,146.3321,146.3709,57470.0
2021-07-07 12:20:00,151.17,151.17,150.96,150.97,95220.0,146.3709,146.3709,146.1675,146.1772,95220.0
2021-07-07 12:30:00,150.97,151.09,150.87,151.04,94490.0,146.1772,146.2934,146.0804,146.245,94490.0
2021-07-07 12:40:00,151.04,151.08,150.96,150.99,74726.0,146.245,146.2837,146.1675,146.1966,74726.0
2021-07-07 12:50:00,151.01,151.1,150.97,151.04,72444.0,146.2159,146.3031,146.1772,146.245,72444.0
2021-07-07 13:00:00,151.05,151.05,150.78,150.87,110771.0,146.2547,146.2547,145.9932,146.0804,110771.0
2021-07-07 13:10:00,150.86,150.98,150.82,150.98,81888.0,146.0707,146.1869,146.032,146.1869,81888.0
2021-07-07 13:20:00,150.99,151.06,150.94,151.06,123451.0,146.1966,146.2643,146.1482,146.2643,123451.0
2021-07-07 13:30:00,151.06,151.09,150.95,150.97,129688.0,146.2643,146.2934,146.1578,146.1772,129688.0
2021-07-07 13:40:00,150.96,151.09,150.91,151.07,100144.0,146.1675,146.2934,146.1191,146.274,100144.0
2021-07-07 13:50:00,151.06,151.22,151.05,151.1,116505.0,146.2643,146.4193,146.2547,146.3031,116505.0
2021-07-07 14:00:00,151.12,151.45,151.09,151.41,188824.0,146.3224,146.642,146.2934,146.6032,188824.0
2021-07-07 14:10:00,151.43,151.46,151.22,151.45,77325.0,146.6226,146.6516,146.4193,146.642,77325.0
2021-07-07 14:20:00,151.45,151.46,151.3,151.3,167574.0,146.642,146.6516,146.4967,146.4967,167574.0
2021-07-07 14:30:00,151.3,151.3,151.01,151.02,97505.0,146.4967,146.4967,146.2159,146.2256,97505.0
2021-07-07 14:40:00,151.01,151.3,150.99,151.3,94045.0,146.2159,146.4967,146.1966,146.4967,94045.0
2021-07-07 14:50:00,151.29,151.36,151.15,151.31,54143.0,146.487,146.5548,146.3515,146.5064,54143.0
2021-07-07 15:00:00,151.3,151.4,151.29,151.38,66043.0,146.4967,146.5936,146.487,146.5742,66043.0
2021-07-07 15:10:00,151.39,151.4,151.27,151.28,86021.0,146.5839,146.5936,146.4677,146.4774,86021.0
2021-07-07 15:20:00,151.28,151.37,151.15,151.19,115972.0,146.4774,146.5645,146.3515,146.3902,115972.0
2021-07-07 15:30:00,151.18,151.32,151.17,151.28,112584.0,146.3805,146.5161,146.3709,146.4774,112584.0
2021-07-07 15:40:00,151.28,151.31,151.22,151.26,143959.0,146.4774,146.5064,146.4193,146.458,143959.0
2021-07-07 15:50:00,151.27,151.33,151.12,151.23,968363.0,146.4677,146.5258,146.3224,146.429,968363.0
2021-07-08 09:30:00,148.91,149.35,148.6,149.33,534606.0,144.1826,144.6086,143.8824,144.5893,534606.0
2021-07-08 09:40:00,149.33,149.41,148.2,148.2,444210.0,144.5893,144.6667,143.4951,143.4951,444210.0
2021-07-08 09:50:00,148.2,149.24,148.2,149.24,399408.0,143.4951,144.5021,143.4951,144.5021,399408.0
2021-07-08 10:00:00,149.24,149.33,148.95,148.96,361086.0,144.5021,144.5893,144.2213,144.231,361086.0
2021-07-08 10:10:00,148.97,149.28,148.89,148.94,252449.0,144.2407,144.5409,144.1632,144.2117,252449.0
2021-07-08 10:20:00,148.94,149.23,148.53,149.18,175811.0,144.2117,144.4924,143.8147,144.444,175811.0
2021-07-08 10:30:00,149.18,149.33,148.61,148.76,237512.0,144.444,144.5893,143.8921,144.0374,237512.0
2021-07-08 10:40:00,148.79,149.12,148.64,148.76,179806.0,144.0664,144.3859,143.9212,144.0374,179806.0
2021-07-08 10:50:00,148.75,148.96,148.55,148.59,124018.0,144.0277,144.231,143.834,143.8728,124018.0
2021-07-08 11:00:00,148.61,149.1,148.47,149.09,209348.0,143.8921,144.3666,143.7566,144.3569,209348.0
2021-07-08 11:10:00,149.11,149.28,148.98,149.2,176536.0,144.3763,144.5409,144.2504,144.4634,176536.0
2021-07-08 11:20:00,149.19,149.39,149.06,149.32,123662.0,144.4537,144.6474,144.3278,144.5796,123662.0
2021-07-08 11:30:00,149.33,149.47,149.01,149.47,131663.0,144.5893,144.7248,144.2794,144.7248,131663.0
2021-07-08 11:40:00,149.47,149.67,149.38,149.65,111900.0,144.7248,144.9185,144.6377,144.8991,111900.0
2021-07-08 11:50:00,149.65,149.8,149.62,149.75,80934.0,144.8991,145.0443,144.8701,144.9959,80934.0
2021-07-08 12:00:00,149.76,149.84,149.71,149.82,53511.0,145.0056,145.0831,144.9572,145.0637,53511.0
2021-07-08 12:10:00,149.81,149.81,149.54,149.62,92580.0,145.054,145.054,144.7926,144.8701,92580.0
2021-07-08 12:20:00,149.61,149.81,149.56,149.79,63139.0,144.8604,145.054,144.812,145.0347,63139.0
2021-07-08 12:30:00,149.79,149.97,149.78,149.88,89093.0,145.0347,145.209,145.025,145.1218,89093.0
2021-07-08 12:40:00,149.89,149.94,149.8,149.87,56372.0,145.1315,145.1799,145.0443,145.1121,56372.0
2021-07-08 12:50:00,149.87,150.05,149.84,149.92,57352.0,145.1121,145.2864,145.0831,145.1605,57352.0
2021-07-08 13:00:00,149.9,150.06,149.89,149.95,270899.0,145.1412,145.2961,145.1315,145.1896,270899.0
2021-07-08 13:10:00,149.97,150.0,149.77,149.77,116581.0,145.209,145.238,145.0153,145.0153,116581.0
2021-07-08 13:20:00,149.78,150.05,149.72,150.02,105680.0,145.025,145.2864,144.9669,145.2574,105680.0
2021-07-08 13:30:00,150.03,150.2,150.0,150.16,95962.0,145.267,145.4316,145.238,145.3929,95962.0
2021-07-08 13:40:00,150.17,150.24,150.08,150.08,48497.0,145.4026,145.4704,145.3155,145.3155,48497.0
2021-07-08 13:50:00,150.09,150.18,150.01,150.03,54338.0,145.3251,145.4123,145.2477,145.267,54338.0
2021-07-08 14:00:00,150.05,150.07,149.91,149.94,57367.0,145.2864,145.3058,145.1509,145.1799,57367.0
2021-07-08 14:10:00,149.96,150.03,149.76,149.78,85742.0,145.1993,145.267,145.0056,145.025,85742.0
2021-07-08 14:20:00,149.76,149.77,149.6,149.68,59286.0,145.0056,145.0153,144.8507,144.9282,59286.0
2021-07-08 14:30:00,149.68,149.82,149.57,149.72,64952.0,144.9282,145.0637,144.8216,144.9669,64952.0
2021-07-08 14:40:00,149.73,149.8,149.53,149.53,63717.0,144.9766,145.0443,144.7829,144.7829,63717.0
2021-07-08 14:50:00,149.53,149.74,149.47,149.67,138615.0,144.7829,144.9863,144.7248,144.9185,138615.0
2021-07-08 15:00:00,149.66,149.78,149.56,149.62,238295.0,144.9088,145.025,144.812,144.8701,238295.0
2021-07-08 15:10:00,149.62,149.72,149.35,149.43,181796.0,144.8701,144.9669,144.6086,144.6861,181796.0
2021-07-08 15:20:00,149.43,149.64,149.39,149.56,175409.0,144.6861,144.8894,144.6474,144.812,175409.0
2021-07-08 15:30:00,149.57,149.79,149.48,149.75,147699.0,144.8216,145.0347,144.7345,144.9959,147699.0
2021-07-08 15:40:00,149.76,149.77,149.28,149.29,254968.0,145.0056,145.0153,144.5409,144.5505,254968.0
2021-07-08 15:50:00,149.29,149.89,149.17,149.88,978409.0,144.5505,145.1315,144.4343,145.1218,978409.0
2021-07-09 09:30:00,149.64,150.04,149.42,149.59,318677.0,144.8894,145.2767,144.6764,144.841,318677.0
2021-07-09 09:40:00,149.55,150.07,149.5,149.95,167743.0,144.8023,145.3058,144.7539,145.1896,167743.0
2021-07-09 09:50:00,149.96,150.12,149.88,150.11,159299.0,145.1993,145.3542,145.1218,145.3445,159299.0
2021-07-09 10:00:00,150.12,150.3,150.08,150.2,113798.0,145.3542,145.5285,145.3155,145.4316,113798.0
2021-07-09 10:10:00,150.19,150.27,150.02,150.17,101793.0,145.422,145.4994,145.2574,145.4026,101793.0
2021-07-09 10:20:00,150.16,150.34,150.1,150.22,102604.0,145.3929,145.5672,145.3348,145.451,102604.0
2021-07-09 10:30:00,150.2,150.39,150.11,150.38,58284.0,145.4316,145.6156,145.3445,145.6059,58284.0
2021-07-09 10:40:00,150.38,150.56,150.33,150.51,94669.0,145.6059,145.7802,145.5575,145.7318,94669.0
2021-07-09 10:50:00,150.5,150.82,150.5,150.79,155248.0,145.7221,146.032,145.7221,146.0029,155248.0
2021-07-09 11:00:00,150.8,150.96,150.76,150.9,99659.0,146.0126,146.1675,145.9739,146.1094,99659.0
2021-07-09 11:10:00,150.91,150.92,150.77,150.89,55777.0,146.1191,146.1288,145.9836,146.0997,55777.0
2021-07-09 11:20:00,150.88,151.03,150.82,150.99,94086.0,146.0901,146.2353,146.032,146.1966,94086.0
2021-07-09 11:30:00,151.0,151.04,150.91,151.0,89004.0,146.2063,146.245,146.1191,146.2063,89004.0
2021-07-09 11:40:00,151.02,151.13,150.99,151.05,48555.0,146.2256,146.3321,146.1966,146.2547,48555.0
2021-07-09 11:50:00,151.05,151.1,150.91,151.01,97654.0,146.2547,146.3031,146.1191,146.2159,97654.0
2021-07-09 12:00:00,151.01,151.1,151.0,151.03,42343.0,146.2159,146.3031,146.2063,146.2353,42343.0
2021-07-09 12:10:00,151.04,151.09,151.0,151.02,29816.0,146.245,146.2934,146.2063,146.2256,29816.0
2021-07-09 12:20:00,151.02,151.09,150.92,151.06,67894.0,146.2256,146.2934,146.1288,146.2643,67894.0
2021-07-09 12:30:00,151.07,151.12,151.04,151.09,37570.0,146.274,146.3224,146.245,146.2934,37570.0
2021-07-09 12:40:00,151.09,151.27,151.09,151.22,69249.0,146.2934,146.4677,146.2934,146.4193,69249.0
2021-07-09 12:50:00,151.23,151.24,151.14,151.16,18710.0,146.429,146.4386,146.3418,146.3612,18710.0
2021-07-09 13:00:00,151.16,151.17,150.97,151.0,54746.0,146.3612,146.3709,146.1772,146.2063,54746.0
2021-07-09 13:10:00,151.02,151.08,150.97,151.02,102469.0,146.2256,146.2837,146.1772,146.2256,102469.0
2021-07-09 13:20:00,151.03,151.09,151.03,151.09,56054.0,146.2353,146.2934,146.2353,146.2934,56054.0
2021-07-09 13:30:00,151.08,151.19,151.07,151.18,111966.0,146.2837,146.3902,146.274,146.3805,111966.0
2021-07-09 13:40:00,151.17,151.21,151.08,151.08,48403.0,146.3709,146.4096,146.2837,146.2837,48403.0
2021-07-09 13:50:00,151.07,151.11,151.02,151.11,78342.0,146.274,146.3128,146.2256,146.3128,78342.0
2021-07-09 14:00:00,151.11,151.15,151.04,151.06,40332.0,146.3128,146.3515,146.245,146.2643,40332.0
2021-07-09 14:10:00,151.06,151.08,150.93,151.0,72503.0,146.2643,146.2837,146.1385,146.2063,72503.0
2021-07-09 14:20:00,151.0,151.05,150.92,151.02,71910.0,146.2063,146.2547,146.1288,146.2256,71910.0
2021-07-09 14:30:00,151.02,151.14,151.01,151.11,59080.0,146.2256,146.3418,146.2159,146.3128,59080.0
2021-07-09 14:40:00,151.1,151.16,151.04,151.07,44719.0,146.3031,146.3612,146.245,146.274,44719.0
2021-07-09 14:50:00,151.06,151.22,151.05,151.19,59726.0,146.2643,146.4193,146.2547,146.3902,59726.0
2021-07-09 15:00:00,151.19,151.23,151.12,151.17,43956.0,146.3902,146.429,146.3224,146.3709,43956.0
2021-07-09 15:10:00,151.17,151.21,151.14,151.2,82883.0,146.3709,146.4096,146.3418,146.3999,82883.0
2021-07-09 15:20:00,151.19,151.22,151.13,151.16,72148.0,146.3902,146.4193,146.3321,146.3612,72148.0
2021-07-09 15:30:00,151.16,151.18,151.12,151.12,79804.0,146.3612,146.3805,146.3224,146.3224,79804.0
2021-07-09 15:40:00,151.12,151.24,151.07,151.24,189030.0,146.3224,146.4386,146.274,146.4386,189030.0
2021-07-09 15:50:00,151.24,151.34,151.13,151.19,674856.0,146.4386,146.5355,146.3321,146.3902,674856.0
2021-07-12 09:30:00,151.82,151.87,151.4,151.4,410400.0,147.0002,147.0486,146.5936,146.5936,410400.0
2021-07-12 09:40:00,151.41,151.61,151.16,151.38,189720.0,146.6032,146.7969,146.3612,146.5742,189720.0
2021-07-12 09:50:00,151.32,151.36,150.99,151.12,159600.0,146.5161,146.5548,146.1966,146.3224,159600.0
2021-07-12 10:00:00,151.11,151.12,150.86,151.1,130285.0,146.3128,146.3224,146.0707,146.3031,130285.0
2021-07-12 10:10:00,151.11,151.18,150.98,151.02,100542.0,146.3128,146.3805,146.1869,146.2256,100542.0
2021-07-12 10:20:00,151.02,151.05,150.83,150.97,128199.0,146.2256,146.2547,146.0416,146.1772,128199.0
2021-07-12 10:30:00,150.97,151.16,150.87,151.12,105580.0,146.1772,146.3612,146.0804,146.3224,105580.0
2021-07-12 10:40:00,151.12,151.3,151.1,151.19,94232.0,146.3224,146.4967,146.3031,146.3902,94232.0
2021-07-12 10:50:00,151.18,151.32,151.16,151.21,57100.0,146.3805,146.5161,146.3612,146.4096,57100.0
2021-07-12 11:00:00,151.19,151.31,151.18,151.29,72635.0,146.3902,146.5064,146.3805,146.487,72635.0
2021-07-12 11:10:00,151.29,151.34,151.17,151.21,56997.0,146.487,146.5355,146.3709,146.4096,56997.0
2021-07-12 11:20:00,151.22,151.23,151.0,151.02,80262.0,146.4193,146.429,146.2063,146.2256,80262.0
2021-07-12 11:30:00,151.04,151.1,151.0,151.05,58153.0,146.245,146.3031,146.2063,146.2547,58153.0
2021-07-12 11:40:00,151.04,151.27,151.03,151.25,64781.0,146.245,146.4677,146.2353,146.4483,64781.0
2021-07-12 11:50:00,151.24,151.34,151.23,151.31,71545.0,146.4386,146.5355,146.429,146.5064,71545.0
2021-07-12 12:00:00,151.32,151.36,151.16,151.16,70694.0,146.5161,146.5548,146.3612,146.3612,70694.0
2021-07-12 12:10:00,151.16,151.31,151.14,151.28,63348.0,146.3612,146.5064,146.3418,146.4774,63348.0
2021-07-12 12:20:00,151.27,151.34,151.23,151.23,67353.0,146.4677,146.5355,146.429,146.429,67353.0
2021-07-12 12:30:00,151.24,151.31,151.23,151.25,57010.0,146.4386,146.5064,146.429,146.4483,57010.0
2021-07-12 12:40:00,151.25,151.27,151.18,151.24,53667.0,146.4483,146.4677,146.3805,146.4386,53667.0
2021-07-12 12:50:00,151.25,151.27,151.17,151.19,63706.0,146.4483,146.4677,146.3709,146.3902,63706.0
2021-07-12 13:00:00,151.19,151.19,151.07,151.12,75720.0,146.3902,146.3902,146.274,146.3224,75720.0
2021-07-12 13:10:00,151.15,151.19,151.1,151.17,66356.0,146.3515,146.3902,146.3031,146.3709,66356.0
2021-07-12 13:20:00,151.18,151.18,151.06,151.09,63550.0,146.3805,146.3805,146.2643,146.2934,63550.0
2021-07-12 13:30:00,151.1,151.14,151.05,151.08,49023.0,146.3031,146.3418,146.2547,146.2837,49023.0
2021-07-12 13:40:00,151.08,151.13,150.96,150.97,63262.0,146.2837,146.3321,146.1675,146.1772,63262.0
2021-07-12 13:50:00,150.98,151.1,150.95,151.09,75911.0,146.1869,146.3031,146.1578,146.2934,75911.0
2021-07-12 14:00:00,151.1,151.24,151.09,151.24,98127.0,146.3031,146.4386,146.2934,146.4386,98127.0
2021-07-12 14:10:00,151.23,151.27,151.19,151.25,98918.0,146.429,146.4677,146.3902,146.4483,98918.0
2021-07-12 14:20:00,151.24,151.29,151.23,151.26,68708.0,146.4386,146.487,146.429,146.458,68708.0
2021-07-12 14:30:00,151.26,151.34,151.24,151.26,57547.0,146.458,146.5355,146.4386,146.458,57547.0
2021-07-12 14:40:00,151.26,151.28,151.2,151.21,52845.0,146.458,146.4774,146.3999,146.4096,52845.0
2021-07-12 14:50:00,151.21,151.23,151.17,151.21,50963.0,146.4096,146.429,146.3709,146.4096,50963.0
2021-07-12 15:00:00,151.19,151.25,151.12,151.24,62162.0,146.3902,146.4483,146.3224,146.4386,62162.0
2021-07-12 15:10:00,151.25,151.27,151.22,151.26,77882.0,146.4483,146.4677,146.4193,146.458,77882.0
2021-07-12 15:20:00,151.26,151.32,151.23,151.29,105830.0,146.458,146.5161,146.429,146.487,105830.0
2021-07-12 15:30:00,151.29,151.34,151.21,151.21,132768.0,146.487,146.5355,146.4096,146.4096,132768.0
2021-07-12 15:40:00,151.21,151.27,151.17,151.26,125186.0,146.4096,146.4677,146.3709,146.458,125186.0
2021-07-12 15:50:00,151.27,151.36,151.17,151.3,630245.0,146.4677,146.5548,146.3709,146.4967,630245.0
2021-07-13 09:30:00,151.05,151.37,150.93,151.09,359666.0,146.2547,146.5645,146.1385,146.2934,359666.0
2021-07-13 09:40:00,151.1,151.82,151.1,151.82,382153.0,146.3031,147.0002,146.3031,147.0002,382153.0
2021-07-13 09:50:00,151.82,152.05,151.68,151.97,138689.0,147.0002,147.2229,146.8647,147.1455,138689.0
2021-07-13 10:00:00,151.98,152.2,151.98,151.99,193182.0,147.1551,147.3682,147.1551,147.1648,193182.0
2021-07-13 10:10:00,152.02,152.27,151.99,152.27,133784.0,147.1939,147.4359,147.1648,147.4359,133784.0
2021-07-13 10:20:00,152.27,152.45,152.21,152.44,147508.0,147.4359,147.6102,147.3778,147.6005,147508.0
2021-07-13 10:30:00,152.44,152.68,152.36,152.65,163094.0,147.6005,147.8329,147.5231,147.8039,163094.0
2021-07-13 10:40:00,152.65,152.69,152.43,152.6,145175.0,147.8039,147.8426,147.5909,147.7555,145175.0
2021-07-13 10:50:00,152.59,152.64,152.51,152.53,109573.0,147.7458,147.7942,147.6683,147.6877,109573.0
2021-07-13 11:00:00,152.53,152.73,152.5,152.64,84597.0,147.6877,147.8813,147.6586,147.7942,84597.0
2021-07-13 11:10:00,152.64,152.79,152.6,152.77,78788.0,147.7942,147.9394,147.7555,147.9201,78788.0
2021-07-13 11:20:00,152.77,152.97,152.77,152.96,133730.0,147.9201,148.1137,147.9201,148.104,133730.0
2021-07-13 11:30:00,152.96,153.01,152.83,152.89,129736.0,148.104,148.1524,147.9782,148.0363,129736.0
2021-07-13 11:40:00,152.89,153.04,152.89,152.95,55458.0,148.0363,148.1815,148.0363,148.0943,55458.0
2021-07-13 11:50:00,152.94,153.03,152.9,153.03,62382.0,148.0847,148.1718,148.0459,148.1718,62382.0
2021-07-13 12:00:00,153.03,153.04,152.87,152.93,44356.0,148.1718,148.1815,148.0169,148.075,44356.0
2021-07-13 12:10:00,152.93,152.95,152.8,152.95,45012.0,148.075,148.0943,147.9491,148.0943,45012.0
2021-07-13 12:20:00,152.95,152.95,152.83,152.83,33907.0,148.0943,148.0943,147.9782,147.9782,33907.0
2021-07-13 12:30:00,152.84,152.88,152.81,152.83,28194.0,147.9878,148.0266,147.9588,147.9782,28194.0
2021-07-13 12:40:00,152.81,152.9,152.78,152.9,36912.0,147.9588,148.0459,147.9297,148.0459,36912.0
2021-07-13 12:50:00,152.9,152.91,152.78,152.83,62708.0,148.0459,148.0556,147.9297,147.9782,62708.0
2021-07-13 13:00:00,152.82,152.85,152.56,152.6,124235.0,147.9685,147.9975,147.7167,147.7555,124235.0
2021-07-13 13:10:00,152.59,152.59,152.1,152.14,101911.0,147.7458,147.7458,147.2713,147.3101,101911.0
2021-07-13 13:20:00,152.14,152.28,151.97,152.17,114480.0,147.3101,147.4456,147.1455,147.3391,114480.0
2021-07-13 13:30:00,152.16,152.16,151.73,151.76,129320.0,147.3294,147.3294,146.9131,146.9421,129320.0
2021-07-13 13:40:00,151.78,151.99,151.62,151.88,362652.0,146.9615,147.1648,146.8066,147.0583,362652.0
2021-07-13 13:50:00,151.85,151.93,151.75,151.88,68474.0,147.0293,147.1067,146.9324,147.0583,68474.0
2021-07-13 14:00:00,151.84,151.84,151.29,151.68,174270.0,147.0196,147.0196,146.487,146.8647,174270.0
2021-07-13 14:10:00,151.67,151.86,151.67,151.82,97735.0,146.855,147.0389,146.855,147.0002,97735.0
2021-07-13 14:20:00,151.8,152.13,151.73,152.12,84623.0,146.9809,147.3004,146.9131,147.2907,84623.0
2021-07-13 14:30:00,152.11,152.16,151.99,152.02,77002.0,147.281,147.3294,147.1648,147.1939,77002.0
2021-07-13 14:40:00,152.04,152.06,151.76,151.91,125954.0,147.2132,147.2326,146.9421,147.0874,125954.0
2021-07-13 14:50:00,151.91,152.17,151.85,152.17,58860.0,147.0874,147.3391,147.0293,147.3391,58860.0
2021-07-13 15:00:00,152.17,152.17,151.95,151.97,90405.0,147.3391,147.3391,147.1261,147.1455,90405.0
2021-07-13 15:10:00,151.96,152.06,151.85,152.01,135622.0,147.1358,147.2326,147.0293,147.1842,135622.0
2021-07-13 15:20:00,152.0,152.09,151.94,151.98,191156.0,147.1745,147.2616,147.1164,147.1551,191156.0
2021-07-13 15:30:00,151.98,152.17,151.78,152.17,280704.0,147.1551,147.3391,146.9615,147.3391,280704.0
2021-07-13 15:40:00,152.15,152.2,151.98,152.02,248853.0,147.3197,147.3682,147.1551,147.1939,248853.0
2021-07-13 15:50:00,152.02,152.07,151.78,151.94,1054821.0,147.1939,147.2423,146.9615,147.1164,1054821.0
2021-07-14 09:30:00,153.17,153.69,153.02,153.09,462777.0,148.3074,148.8109,148.1621,148.2299,462777.0
2021-07-14 09:40:00,153.1,153.54,152.99,153.27,371565.0,148.2396,148.6656,148.1331,148.4042,371565.0
2021-07-14 09:50:00,153.27,153.52,153.21,153.29,148439.0,148.4042,148.6463,148.3461,148.4236,148439.0
2021-07-14 10:00:00,153.29,153.84,153.28,153.65,192481.0,148.4236,148.9561,148.4139,148.7721,192481.0
2021-07-14 10:10:00,153.67,153.72,153.44,153.54,118098.0,148.7915,148.8399,148.5688,148.6656,118098.0
2021-07-14 10:20:00,153.53,153.53,153.13,153.2,89512.0,148.6559,148.6559,148.2686,148.3364,89512.0
2021-07-14 10:30:00,153.26,153.35,153.07,153.22,140135.0,148.3945,148.4816,148.2105,148.3558,140135.0
2021-07-14 10:40:00,153.23,153.55,153.23,153.46,89766.0,148.3655,148.6753,148.3655,148.5882,89766.0
2021-07-14 10:50:00,153.46,153.6,153.44,153.56,85097.0,148.5882,148.7237,148.5688,148.685,85097.0
2021-07-14 11:00:00,153.56,153.66,153.38,153.38,144474.0,148.685,148.7818,148.5107,148.5107,144474.0
2021-07-14 11:10:00,153.37,153.4,153.18,153.32,120951.0,148.501,148.5301,148.317,148.4526,120951.0
2021-07-14 11:20:00,153.32,153.44,152.87,152.99,212751.0,148.4526,148.5688,148.0169,148.1331,212751.0
2021-07-14 11:30:00,152.97,153.1,152.85,152.94,92681.0,148.1137,148.2396,147.9975,148.0847,92681.0
2021-07-14 11:40:00,152.93,152.95,152.67,152.79,179000.0,148.075,148.0943,147.8232,147.9394,179000.0
2021-07-14 11:50:00,152.81,152.84,152.39,152.41,157493.0,147.9588,147.9878,147.5521,147.5715,157493.0
2021-07-14 12:00:00,152.41,152.93,152.39,152.85,69853.0,147.5715,148.075,147.5521,147.9975,69853.0
2021-07-14 12:10:00,152.82,153.05,152.78,153.03,81439.0,147.9685,148.1912,147.9297,148.1718,81439.0
2021-07-14 12:20:00,153.04,153.07,152.94,153.01,71012.0,148.1815,148.2105,148.0847,148.1524,71012.0
2021-07-14 12:30:00,153.01,153.1,152.89,153.03,66943.0,148.1524,148.2396,148.0363,148.1718,66943.0
2021-07-14 12:40:00,153.03,153.27,153.02,153.19,95956.0,148.1718,148.4042,148.1621,148.3267,95956.0
2021-07-14 12:50:00,153.19,153.3,153.12,153.12,91905.0,148.3267,148.4332,148.2589,148.2589,91905.0
2021-07-14 13:00:00,153.13,153.2,153.05,153.08,58037.0,148.2686,148.3364,148.1912,148.2202,58037.0
2021-07-14 13:10:00,153.09,153.09,152.9,153.01,38466.0,148.2299,148.2299,148.0459,148.1524,38466.0
2021-07-14 13:20:00,152.99,152.99,152.77,152.83,41597.0,148.1331,148.1331,147.9201,147.9782,41597.0
2021-07-14 13:30:00,152.83,153.1,152.8,153.09,76722.0,147.9782,148.2396,147.9491,148.2299,76722.0
2021-07-14 13:40:00,153.07,153.13,153.0,153.0,43179.0,148.2105,148.2686,148.1428,148.1428,43179.0
2021-07-14 13:50:00,152.96,153.09,152.88,153.02,34694.0,148.104,148.2299,148.0266,148.1621,34694.0
2021-07-14 14:00:00,153.02,153.15,152.98,153.1,44696.0,148.1621,148.288,148.1234,148.2396,44696.0
2021-07-14 14:10:00,153.07,153.37,153.05,153.37,179778.0,148.2105,148.501,148.1912,148.501,179778.0
2021-07-14 14:20:00,153.37,153.43,153.27,153.28,61497.0,148.501,148.5591,148.4042,148.4139,61497.0
2021-07-14 14:30:00,153.29,153.41,153.26,153.31,48678.0,148.4236,148.5397,148.3945,148.4429,48678.0
2021-07-14 14:40:00,153.29,153.32,153.17,153.23,54373.0,148.4236,148.4526,148.3074,148.3655,54373.0
2021-07-14 14:50:00,153.24,153.3,153.2,153.3,28546.0,148.3751,148.4332,148.3364,148.4332,28546.0
2021-07-14 15:00:00,153.28,153.45,153.24,153.44,138180.0,148.4139,148.5785,148.3751,148.5688,138180.0
2021-07-14 15:10:00,153.43,153.47,153.13,153.16,187889.0,148.5591,148.5978,148.2686,148.2977,187889.0
2021-07-14 15:20:00,153.17,153.3,153.14,153.18,96849.0,148.3074,148.4332,148.2783,148.317,96849.0
2021-07-14 15:30:00,153.18,153.38,153.11,153.34,200258.0,148.317,148.5107,148.2493,148.472,200258.0
2021-07-14 15:40:00,153.35,153.39,153.15,153.35,271129.0,148.4816,148.5204,148.288,148.4816,271129.0
2021-07-14 15:50:00,153.35,153.35,152.94,153.1,772497.0,148.4816,148.4816,148.0847,148.2396,772497.0
2021-07-15 09:30:00,152.87,153.0,152.0,152.07,280030.0,148.0169,148.1428,147.1745,147.2423,280030.0
2021-07-15 09:40:00,152.08,152.66,151.95,152.64,248520.0,147.252,147.8136,147.1261,147.7942,248520.0
2021-07-15 09:50:00,152.65,152.85,152.37,152.82,151266.0,147.8039,147.9975,147.5328,147.9685,151266.0
2021-07-15 10:00:00,152.83,152.83,152.44,152.7,109174.0,147.9782,147.9782,147.6005,147.8523,109174.0
2021-07-15 10:10:00,152.69,152.74,152.28,152.29,106310.0,147.8426,147.891,147.4456,147.4553,106310.0
2021-07-15 10:20:00,152.27,152.45,151.82,152.01,147799.0,147.4359,147.6102,147.0002,147.1842,147799.0
2021-07-15 10:30:00,152.03,152.48,152.02,152.46,57397.0,147.2036,147.6393,147.1939,147.6199,57397.0
2021-07-15 10:40:00,152.43,152.44,151.67,151.69,218463.0,147.5909,147.6005,146.855,146.8743,218463.0
2021-07-15 10:50:00,151.69,152.08,151.58,151.91,128711.0,146.8743,147.252,146.7678,147.0874,128711.0
2021-07-15 11:00:00,151.88,152.04,151.62,151.95,117007.0,147.0583,147.2132,146.8066,147.1261,117007.0
2021-07-15 11:10:00,151.95,152.13,151.86,152.09,62322.0,147.1261,147.3004,147.0389,147.2616,62322.0
2021-07-15 11:20:00,152.12,152.25,152.08,152.17,136951.0,147.2907,147.4166,147.252,147.3391,136951.0
2021-07-15 11:30:00,152.17,152.32,152.15,152.3,61456.0,147.3391,147.4843,147.3197,147.465,61456.0
2021-07-15 11:40:00,152.27,152.32,152.02,152.02,48005.0,147.4359,147.4843,147.1939,147.1939,48005.0
2021-07-15 11:50:00,152.02,152.06,151.73,151.8,94084.0,147.1939,147.2326,146.9131,146.9809,94084.0
2021-07-15 12:00:00,151.79,151.79,151.41,151.43,127314.0,146.9712,146.9712,146.6032,146.6226,127314.0
2021-07-15 12:10:00,151.42,151.66,151.32,151.62,170837.0,146.6129,146.8453,146.5161,146.8066,170837.0
2021-07-15 12:20:00,151.6,151.77,151.58,151.76,96088.0,146.7872,146.9518,146.7678,146.9421,96088.0
2021-07-15 12:30:00,151.75,151.97,151.61,151.93,156732.0,146.9324,147.1455,146.7969,147.1067,156732.0
2021-07-15 12:40:00,151.93,151.97,151.87,151.93,51750.0,147.1067,147.1455,147.0486,147.1067,51750.0
2021-07-15 12:50:00,151.93,151.99,151.8,151.81,70197.0,147.1067,147.1648,146.9809,146.9905,70197.0
2021-07-15 13:00:00,151.8,151.84,151.51,151.55,51477.0,146.9809,147.0196,146.7001,146.7388,51477.0
2021-07-15 13:10:00,151.54,151.64,151.37,151.41,104419.0,146.7291,146.8259,146.5645,146.6032,104419.0
2021-07-15 13:20:00,151.4,151.63,151.37,151.56,122124.0,146.5936,146.8163,146.5645,146.7485,122124.0
2021-07-15 13:30:00,151.53,151.54,151.15,151.16,253981.0,146.7194,146.7291,146.3515,146.3612,253981.0
2021-07-15 13:40:00,151.16,151.35,151.16,151.32,143990.0,146.3612,146.5451,146.3612,146.5161,143990.0
2021-07-15 13:50:00,151.32,151.37,150.99,151.02,129722.0,146.5161,146.5645,146.1966,146.2256,129722.0
2021-07-15 14:00:00,151.01,151.41,151.01,151.34,99051.0,146.2159,146.6032,146.2159,146.5355,99051.0
2021-07-15 14:10:00,151.33,151.45,151.24,151.44,65086.0,146.5258,146.642,146.4386,146.6323,65086.0
2021-07-15 14:20:00,151.47,151.5,151.35,151.41,79563.0,146.6613,146.6904,146.5451,146.6032,79563.0
2021-07-15 14:30:00,151.42,151.48,151.29,151.32,84938.0,146.6129,146.671,146.487,146.5161,84938.0
2021-07-15 14:40:00,151.32,151.4,151.11,151.39,129980.0,146.5161,146.5936,146.3128,146.5839,129980.0
2021-07-15 14:50:00,151.39,151.62,151.37,151.59,233636.0,146.5839,146.8066,146.5645,146.7775,233636.0
2021-07-15 15:00:00,151.59,151.73,151.58,151.61,143958.0,146.7775,146.9131,146.7678,146.7969,143958.0
2021-07-15 15:10:00,151.6,151.63,151.48,151.54,104069.0,146.7872,146.8163,146.671,146.7291,104069.0
2021-07-15 15:20:00,151.54,151.63,151.43,151.6,118853.0,146.7291,146.8163,146.6226,146.7872,118853.0
2021-07-15 15:30:00,151.59,151.87,151.59,151.6,117685.0,146.7775,147.0486,146.7775,146.7872,117685.0
2021-07-15 15:40:00,151.61,151.75,151.54,151.66,197194.0,146.7969,146.9324,146.7291,146.8453,197194.0
2021-07-15 15:50:00,151.68,151.81,151.58,151.8,480427.0,146.8647,146.9905,146.7678,146.9809,480427.0
2021-07-16 09:30:00,152.19,152.82,152.1,152.63,312200.0,147.3585,147.9685,147.2713,147.7845,312200.0
2021-07-16 09:40:00,152.63,152.77,152.33,152.38,229030.0,147.7845,147.9201,147.494,147.5424,229030.0
2021-07-16 09:50:00,152.37,152.43,152.18,152.36,162722.0,147.5328,147.5909,147.3488,147.5231,162722.0
2021-07-16 10:00:00,152.35,152.38,152.05,152.05,173121.0,147.5134,147.5424,147.2229,147.2229,173121.0
2021-07-16 10:10:00,152.04,152.09,151.78,152.0,172933.0,147.2132,147.2616,146.9615,147.1745,172933.0
2021-07-16 10:20:00,152.0,152.0,151.42,151.47,198479.0,147.1745,147.1745,146.6129,146.6613,198479.0
2021-07-16 10:30:00,151.44,151.82,151.43,151.79,217176.0,146.6323,147.0002,146.6226,146.9712,217176.0
2021-07-16 10:40:00,151.76,151.81,151.52,151.73,117742.0,146.9421,146.9905,146.7097,146.9131,117742.0
2021-07-16 10:50:00,151.73,151.91,151.51,151.59,161439.0,146.9131,147.0874,146.7001,146.7775,161439.0
2021-07-16 11:00:00,151.59,151.68,151.17,151.31,315001.0,146.7775,146.8647,146.3709,146.5064,315001.0
2021-07-16 11:10:00,151.29,151.42,151.07,151.23,131606.0,146.487,146.6129,146.274,146.429,131606.0
2021-07-16 11:20:00,151.23,151.32,150.99,151.05,151203.0,146.429,146.5161,146.1966,146.2547,151203.0
2021-07-16 11:30:00,151.04,151.35,151.02,151.22,107929.0,146.245,146.5451,146.2256,146.4193,107929.0
2021-07-16 11:40:00,151.23,151.23,150.79,151.0,106796.0,146.429,146.429,146.0029,146.2063,106796.0
2021-07-16 11:50:00,151.0,151.3,150.98,151.16,85836.0,146.2063,146.4967,146.1869,146.3612,85836.0
2021-07-16 12:00:00,151.17,151.52,151.14,151.5,64388.0,146.3709,146.7097,146.3418,146.6904,64388.0
2021-07-16 12:10:00,151.51,151.65,151.45,151.62,98955.0,146.7001,146.8356,146.642,146.8066,98955.0
2021-07-16 12:20:00,151.65,151.66,151.4,151.44,64823.0,146.8356,146.8453,146.5936,146.6323,64823.0
2021-07-16 12:30:00,151.44,151.52,151.34,151.37,248809.0,146.6323,146.7097,146.5355,146.5645,248809.0
2021-07-16 12:40:00,151.37,151.38,151.26,151.3,70575.0,146.5645,146.5742,146.458,146.4967,70575.0
2021-07-16 12:50:00,151.3,151.48,151.28,151.36,165664.0,146.4967,146.671,146.4774,146.5548,165664.0
2021-07-16 13:00:00,151.38,151.6,151.33,151.58,42880.0,146.5742,146.7872,146.5258,146.7678,42880.0
2021-07-16 13:10:00,151.58,151.7,151.56,151.62,60686.0,146.7678,146.884,146.7485,146.8066,60686.0
2021-07-16 13:20:00,151.61,151.62,151.41,151.43,41821.0,146.7969,146.8066,146.6032,146.6226,41821.0
2021-07-16 13:30:00,151.43,151.45,151.22,151.33,85540.0,146.6226,146.642,146.4193,146.5258,85540.0
2021-07-16 13:40:00,151.31,151.46,151.22,151.38,55069.0,146.5064,146.6516,146.4193,146.5742,55069.0
2021-07-16 13:50:00,151.4,151.41,151.27,151.29,108502.0,146.5936,146.6032,146.4677,146.487,108502.0
2021-07-16 14:00:00,151.29,151.29,151.05,151.18,115662.0,146.487,146.487,146.2547,146.3805,115662.0
2021-07-16 14:10:00,151.17,151.25,151.01,151.24,77323.0,146.3709,146.4483,146.2159,146.4386,77323.0
2021-07-16 14:20:00,151.23,151.25,151.04,151.04,43709.0,146.429,146.4483,146.245,146.245,43709.0
2021-07-16 14:30:00,151.02,151.16,150.92,150.97,175336.0,146.2256,146.3612,146.1288,146.1772,175336.0
2021-07-16 14:40:00,150.96,151.03,150.75,150.76,105944.0,146.1675,146.2353,145.9642,145.9739,105944.0
2021-07-16 14:50:00,150.75,150.87,150.67,150.71,528153.0,145.9642,146.0804,145.8867,145.9255,528153.0
2021-07-16 15:00:00,150.71,150.71,150.43,150.57,136518.0,145.9255,145.9255,145.6543,145.7899,136518.0
2021-07-16 15:10:00,150.57,150.77,150.49,150.77,196956.0,145.7899,145.9836,145.7124,145.9836,196956.0
2021-07-16 15:20:00,150.76,150.78,150.45,150.5,149300.0,145.9739,145.9932,145.6737,145.7221,149300.0
2021-07-16 15:30:00,150.49,150.53,150.31,150.39,257236.0,145.7124,145.7512,145.5382,145.6156,257236.0
2021-07-16 15:40:00,150.4,150.51,150.19,150.21,279539.0,145.6253,145.7318,145.422,145.4413,279539.0
2021-07-16 15:50:00,150.22,150.43,150.15,150.3,704925.0,145.451,145.6543,145.3832,145.5285,704925.0
2021-07-19 09:30:00,148.51,148.64,147.9,148.35,709606.0,143.7953,143.9212,143.2047,143.6404,709606.0
2021-07-19 09:40:00,148.36,148.91,148.03,148.44,493369.0,143.6501,144.1826,143.3305,143.7275,493369.0
2021-07-19 09:50:00,148.44,148.49,147.68,147.76,523898.0,143.7275,143.7759,142.9917,143.0691,523898.0
2021-07-19 10:00:00,147.74,148.14,147.51,147.82,363456.0,143.0497,143.437,142.827,143.1272,363456.0
2021-07-19 10:10:00,147.77,147.9,147.54,147.83,329597.0,143.0788,143.2047,142.8561,143.1369,329597.0
2021-07-19 10:20:00,147.81,148.08,147.65,148.04,245988.0,143.1175,143.379,142.9626,143.3402,245988.0
2021-07-19 10:30:00,148.04,148.04,147.47,147.86,273760.0,143.3402,143.3402,142.7883,143.1659,273760.0
2021-07-19 10:40:00,147.88,148.26,147.84,148.26,259058.0,143.1853,143.5532,143.1466,143.5532,259058.0
2021-07-19 10:50:00,148.26,148.35,147.96,148.35,263741.0,143.5532,143.6404,143.2628,143.6404,263741.0
2021-07-19 11:00:00,148.36,148.74,148.18,148.65,174417.0,143.6501,144.018,143.4758,143.9309,174417.0
2021-07-19 11:10:00,148.64,148.67,148.48,148.52,120015.0,143.9212,143.9502,143.7663,143.805,120015.0
2021-07-19 11:20:00,148.52,148.57,148.25,148.42,139845.0,143.805,143.8534,143.5436,143.7082,139845.0
2021-07-19 11:30:00,148.4,148.92,148.4,148.67,203264.0,143.6888,144.1923,143.6888,143.9502,203264.0
2021-07-19 11:40:00,148.68,148.91,148.6,148.78,124461.0,143.9599,144.1826,143.8824,144.0567,124461.0
2021-07-19 11:50:00,148.79,148.84,148.51,148.51,124948.0,144.0664,144.1148,143.7953,143.7953,124948.0
2021-07-19 12:00:00,148.5,148.52,148.1,148.13,155444.0,143.7856,143.805,143.3983,143.4274,155444.0
2021-07-19 12:10:00,148.11,148.38,148.1,148.29,129306.0,143.408,143.6694,143.3983,143.5823,129306.0
2021-07-19 12:20:00,148.26,148.51,148.14,148.2,123927.0,143.5532,143.7953,143.437,143.4951,123927.0
2021-07-19 12:30:00,148.2,148.3,147.87,147.87,275117.0,143.4951,143.592,143.1756,143.1756,275117.0
2021-07-19 12:40:00,147.89,147.92,147.67,147.72,136109.0,143.195,143.224,142.982,143.0304,136109.0
2021-07-19 12:50:00,147.7,147.86,147.61,147.76,92862.0,143.011,143.1659,142.9239,143.0691,92862.0
2021-07-19 13:00:00,147.76,147.97,147.64,147.97,122128.0,143.0691,143.2724,142.9529,143.2724,122128.0
2021-07-19 13:10:00,147.95,147.99,147.74,147.74,134049.0,143.2531,143.2918,143.0497,143.0497,134049.0
2021-07-19 13:20:00,147.72,147.78,147.43,147.45,194703.0,143.0304,143.0885,142.7496,142.769,194703.0
2021-07-19 13:30:00,147.46,147.77,147.37,147.67,240156.0,142.7786,143.0788,142.6915,142.982,240156.0
2021-07-19 13:40:00,147.68,147.88,147.62,147.63,108560.0,142.9917,143.1853,142.9336,142.9432,108560.0
2021-07-19 13:50:00,147.63,147.87,147.47,147.49,127444.0,142.9432,143.1756,142.7883,142.8077,127444.0
2021-07-19 14:00:00,147.48,147.89,147.48,147.62,246173.0,142.798,143.195,142.798,142.9336,246173.0
2021-07-19 14:10:00,147.65,148.01,147.64,148.01,115633.0,142.9626,143.3112,142.9529,143.3112,115633.0
2021-07-19 14:20:00,148.02,148.07,147.88,148.05,164107.0,143.3209,143.3693,143.1853,143.3499,164107.0
2021-07-19 14:30:00,148.05,148.08,147.55,147.58,151731.0,143.3499,143.379,142.8658,142.8948,151731.0
2021-07-19 14:40:00,147.58,147.73,147.51,147.72,136332.0,142.8948,143.0401,142.827,143.0304,136332.0
2021-07-19 14:50:00,147.71,147.92,147.57,147.68,155989.0,143.0207,143.224,142.8851,142.9917,155989.0
2021-07-19 15:00:00,147.67,147.92,147.61,147.84,259941.0,142.982,143.224,142.9239,143.1466,259941.0
2021-07-19 15:10:00,147.83,148.03,147.61,147.63,284509.0,143.1369,143.3305,142.9239,142.9432,284509.0
2021-07-19 15:20:00,147.63,147.69,147.49,147.52,229936.0,142.9432,143.0013,142.8077,142.8367,229936.0
2021-07-19 15:30:00,147.53,147.76,147.46,147.76,324358.0,142.8464,143.0691,142.7786,143.0691,324358.0
2021-07-19 15:40:00,147.75,147.89,147.51,147.74,443331.0,143.0594,143.195,142.827,143.0497,443331.0
2021-07-19 15:50:00,147.73,148.3,147.7,148.28,995284.0,143.0401,143.592,143.011,143.5726,995284.0
2021-07-20 09:30:00,148.97,149.09,148.11,148.25,399752.0,144.2407,144.3569,143.408,143.5436,399752.0
2021-07-20 09:40:00,148.23,148.93,148.13,148.93,267353.0,143.5242,144.202,143.4274,144.202,267353.0
2021-07-20 09:50:00,148.95,149.06,148.64,149.01,351289.0,144.2213,144.3278,143.9212,144.2794,351289.0
2021-07-20 10:00:00,149.02,149.03,148.75,148.84,150793.0,144.2891,144.2988,144.0277,144.1148,150793.0
2021-07-20 10:10:00,148.81,149.32,148.73,149.29,175158.0,144.0858,144.5796,144.0083,144.5505,175158.0
2021-07-20 10:20:00,149.3,149.48,149.17,149.18,163066.0,144.5602,144.7345,144.4343,144.444,163066.0
2021-07-20 10:30:00,149.18,149.32,149.07,149.22,196505.0,144.444,144.5796,144.3375,144.4828,196505.0
2021-07-20 10:40:00,149.22,149.59,149.21,149.55,124562.0,144.4828,144.841,144.4731,144.8023,124562.0
2021-07-20 10:50:00,149.56,149.8,149.56,149.72,82839.0,144.812,145.0443,144.812,144.9669,82839.0
2021-07-20 11:00:00,149.71,149.82,149.56,149.67,107455.0,144.9572,145.0637,144.812,144.9185,107455.0
2021-07-20 11:10:00,149.66,149.87,149.59,149.85,77419.0,144.9088,145.1121,144.841,145.0928,77419.0
2021-07-20 11:20:00,149.87,149.93,149.71,149.74,64808.0,145.1121,145.1702,144.9572,144.9863,64808.0
2021-07-20 11:30:00,149.76,149.88,149.71,149.78,89795.0,145.0056,145.1218,144.9572,145.025,89795.0
2021-07-20 11:40:00,149.8,150.09,149.78,150.08,51729.0,145.0443,145.3251,145.025,145.3155,51729.0
2021-07-20 11:50:00,150.09,150.19,150.05,150.19,83352.0,145.3251,145.422,145.2864,145.422,83352.0
2021-07-20 12:00:00,150.19,150.38,150.14,150.17,120561.0,145.422,145.6059,145.3736,145.4026,120561.0
2021-07-20 12:10:00,150.17,150.29,150.15,150.28,68515.0,145.4026,145.5188,145.3832,145.5091,68515.0
2021-07-20 12:20:00,150.29,150.35,150.22,150.33,76444.0,145.5188,145.5769,145.451,145.5575,76444.0
2021-07-20 12:30:00,150.34,150.53,150.33,150.49,135780.0,145.5672,145.7512,145.5575,145.7124,135780.0
2021-07-20 12:40:00,150.48,150.69,150.45,150.66,101341.0,145.7028,145.9061,145.6737,145.877,101341.0
2021-07-20 12:50:00,150.67,150.86,150.67,150.86,127001.0,145.8867,146.0707,145.8867,146.0707,127001.0
2021-07-20 13:00:00,150.86,150.88,150.48,150.51,188307.0,146.0707,146.0901,145.7028,145.7318,188307.0
2021-07-20 13:10:00,150.49,150.74,150.49,150.74,129798.0,145.7124,145.9545,145.7124,145.9545,129798.0
2021-07-20 13:20:00,150.74,150.76,150.6,150.66,70732.0,145.9545,145.9739,145.819,145.877,70732.0
2021-07-20 13:30:00,150.67,150.72,150.58,150.67,90323.0,145.8867,145.9351,145.7996,145.8867,90323.0
2021-07-20 13:40:00,150.67,150.68,150.48,150.5,117777.0,145.8867,145.8964,145.7028,145.7221,117777.0
2021-07-20 13:50:00,150.49,150.65,150.47,150.58,70521.0,145.7124,145.8674,145.6931,145.7996,70521.0
2021-07-20 14:00:00,150.59,150.75,150.57,150.74,112535.0,145.8093,145.9642,145.7899,145.9545,112535.0
2021-07-20 14:10:00,150.74,150.87,150.73,150.84,78719.0,145.9545,146.0804,145.9448,146.0513,78719.0
2021-07-20 14:20:00,150.84,151.07,150.84,151.05,90005.0,146.0513,146.274,146.0513,146.2547,90005.0
2021-07-20 14:30:00,151.04,151.09,150.86,150.87,95195.0,146.245,146.2934,146.0707,146.0804,95195.0
2021-07-20 14:40:00,150.88,150.95,150.73,150.91,156591.0,146.0901,146.1578,145.9448,146.1191,156591.0
2021-07-20 14:50:00,150.92,150.98,150.86,150.9,163608.0,146.1288,146.1869,146.0707,146.1094,163608.0
2021-07-20 15:00:00,150.91,151.09,150.89,151.04,144272.0,146.1191,146.2934,146.0997,146.245,144272.0
2021-07-20 15:10:00,151.04,151.26,151.04,151.15,151986.0,146.245,146.458,146.245,146.3515,151986.0
2021-07-20 15:20:00,151.17,151.25,151.09,151.15,296863.0,146.3709,146.4483,146.2934,146.3515,296863.0
2021-07-20 15:30:00,151.15,151.23,151.04,151.04,208865.0,146.3515,146.429,146.245,146.245,208865.0
2021-07-20 15:40:00,151.04,151.05,150.81,150.89,159507.0,146.245,146.2547,146.0223,146.0997,159507.0
2021-07-20 15:50:00,150.89,150.95,150.39,150.42,812199.0,146.0997,146.1578,145.6156,145.6447,812199.0
2021-07-21 09:30:00,150.33,150.84,150.09,150.7,301829.0,145.5575,146.0513,145.3251,145.9158,301829.0
2021-07-21 09:40:00,150.71,150.82,150.45,150.73,322036.0,145.9255,146.032,145.6737,145.9448,322036.0
2021-07-21 09:50:00,150.73,151.22,150.69,151.21,227346.0,145.9448,146.4193,145.9061,146.4096,227346.0
2021-07-21 10:00:00,151.2,151.24,151.02,151.06,240058.0,146.3999,146.4386,146.2256,146.2643,240058.0
2021-07-21 10:10:00,151.07,151.27,151.0,151.27,169204.0,146.274,146.4677,146.2063,146.4677,169204.0
2021-07-21 10:20:00,151.28,151.5,151.25,151.33,128449.0,146.4774,146.6904,146.4483,146.5258,128449.0
2021-07-21 10:30:00,151.32,151.42,151.17,151.21,135531.0,146.5161,146.6129,146.3709,146.4096,135531.0
2021-07-21 10:40:00,151.23,151.36,151.16,151.22,122759.0,146.429,146.5548,146.3612,146.4193,122759.0
2021-07-21 10:50:00,151.23,151.32,151.15,151.27,164371.0,146.429,146.5161,146.3515,146.4677,164371.0
2021-07-21 11:00:00,151.28,151.49,151.27,151.49,159505.0,146.4774,146.6807,146.4677,146.6807,159505.0
2021-07-21 11:10:00,151.49,151.55,151.38,151.53,91573.0,146.6807,146.7388,146.5742,146.7194,91573.0
2021-07-21 11:20:00,151.54,151.56,151.41,151.41,122086.0,146.7291,146.7485,146.6032,146.6032,122086.0
2021-07-21 11:30:00,151.4,151.45,151.31,151.33,73801.0,146.5936,146.642,146.5064,146.5258,73801.0
2021-07-21 11:40:00,151.32,151.34,151.24,151.28,78463.0,146.5161,146.5355,146.4386,146.4774,78463.0
2021-07-21 11:50:00,151.28,151.5,151.18,151.5,177444.0,146.4774,146.6904,146.3805,146.6904,177444.0
2021-07-21 12:00:00,151.48,151.49,151.38,151.41,89807.0,146.671,146.6807,146.5742,146.6032,89807.0
2021-07-21 12:10:00,151.41,151.41,151.28,151.3,38663.0,146.6032,146.6032,146.4774,146.4967,38663.0
2021-07-21 12:20:00,151.29,151.36,151.2,151.36,76600.0,146.487,146.5548,146.3999,146.5548,76600.0
2021-07-21 12:30:00,151.37,151.41,151.2,151.2,43541.0,146.5645,146.6032,146.3999,146.3999,43541.0
2021-07-21 12:40:00,151.21,151.3,151.21,151.26,55125.0,146.4096,146.4967,146.4096,146.458,55125.0
2021-07-21 12:50:00,151.24,151.25,151.03,151.05,71381.0,146.4386,146.4483,146.2353,146.2547,71381.0
2021-07-21 13:00:00,151.05,151.13,150.95,151.13,97934.0,146.2547,146.3321,146.1578,146.3321,97934.0
2021-07-21 13:10:00,151.14,151.2,151.02,151.15,115463.0,146.3418,146.3999,146.2256,146.3515,115463.0
2021-07-21 13:20:00,151.16,151.34,151.15,151.33,34953.0,146.3612,146.5355,146.3515,146.5258,34953.0
2021-07-21 13:30:00,151.34,151.36,151.22,151.28,82396.0,146.5355,146.5548,146.4193,146.4774,82396.0
2021-07-21 13:40:00,151.28,151.42,151.25,151.42,56076.0,146.4774,146.6129,146.4483,146.6129,56076.0
2021-07-21 13:50:00,151.42,151.48,151.4,151.42,42403.0,146.6129,146.671,146.5936,146.6129,42403.0
2021-07-21 14:00:00,151.42,151.42,151.34,151.35,56597.0,146.6129,146.6129,146.5355,146.5451,56597.0
2021-07-21 14:10:00,151.35,151.37,151.24,151.24,57127.0,146.5451,146.5645,146.4386,146.4386,57127.0
2021-07-21 14:20:00,151.25,151.38,151.25,151.38,40145.0,146.4483,146.5742,146.4483,146.5742,40145.0
2021-07-21 14:30:00,151.39,151.45,151.33,151.37,60151.0,146.5839,146.642,146.5258,146.5645,60151.0
2021-07-21 14:40:00,151.36,151.51,151.35,151.48,77731.0,146.5548,146.7001,146.5451,146.671,77731.0
2021-07-21 14:50:00,151.48,151.55,151.48,151.54,48388.0,146.671,146.7388,146.671,146.7291,48388.0
2021-07-21 15:00:00,151.54,151.59,151.5,151.57,83768.0,146.7291,146.7775,146.6904,146.7582,83768.0
2021-07-21 15:10:00,151.58,151.67,151.55,151.65,75067.0,146.7678,146.855,146.7388,146.8356,75067.0
2021-07-21 15:20:00,151.64,151.65,151.46,151.54,107696.0,146.8259,146.8356,146.6516,146.7291,107696.0
2021-07-21 15:30:00,151.55,151.63,151.51,151.55,108281.0,146.7388,146.8163,146.7001,146.7388,108281.0
2021-07-21 15:40:00,151.55,151.56,151.42,151.42,190270.0,146.7388,146.7485,146.6129,146.6129,190270.0
2021-07-21 15:50:00,151.42,151.91,151.33,151.88,901164.0,146.6129,147.0874,146.5258,147.0583,901164.0
2021-07-22 09:30:00,152.2,152.88,152.2,152.75,391306.0,147.3682,148.0266,147.3682,147.9007,391306.0
2021-07-22 09:40:00,152.75,152.89,152.46,152.52,274067.0,147.9007,148.0363,147.6199,147.678,274067.0
2021-07-22 09:50:00,152.53,152.64,152.38,152.59,205268.0,147.6877,147.7942,147.5424,147.7458,205268.0
2021-07-22 10:00:00,152.62,152.89,152.55,152.61,227099.0,147.7748,148.0363,147.707,147.7651,227099.0
2021-07-22 10:10:00,152.62,152.81,152.58,152.74,121303.0,147.7748,147.9588,147.7361,147.891,121303.0
2021-07-22 10:20:00,152.73,152.92,152.63,152.9,90971.0,147.8813,148.0653,147.7845,148.0459,90971.0
2021-07-22 10:30:00,152.89,153.03,152.78,153.01,94258.0,148.0363,148.1718,147.9297,148.1524,94258.0
2021-07-22 10:40:00,153.0,153.12,152.98,153.03,82897.0,148.1428,148.2589,148.1234,148.1718,82897.0
2021-07-22 10:50:00,153.04,153.08,152.91,152.93,50583.0,148.1815,148.2202,148.0556,148.075,50583.0
2021-07-22 11:00:00,152.93,153.09,152.86,152.89,56274.0,148.075,148.2299,148.0072,148.0363,56274.0
2021-07-22 11:10:00,152.88,152.88,152.54,152.65,109538.0,148.0266,148.0266,147.6974,147.8039,109538.0
2021-07-22 11:20:00,152.66,152.78,152.61,152.72,121806.0,147.8136,147.9297,147.7651,147.8716,121806.0
2021-07-22 11:30:00,152.71,152.75,152.65,152.74,85797.0,147.862,147.9007,147.8039,147.891,85797.0
2021-07-22 11:40:00,152.74,152.74,152.54,152.72,49757.0,147.891,147.891,147.6974,147.8716,49757.0
2021-07-22 11:50:00,152.72,152.85,152.68,152.81,34132.0,147.8716,147.9975,147.8329,147.9588,34132.0
2021-07-22 12:00:00,152.83,152.86,152.35,152.35,74553.0,147.9782,148.0072,147.5134,147.5134,74553.0
2021-07-22 12:10:00,152.35,152.53,152.33,152.4,42423.0,147.5134,147.6877,147.494,147.5618,42423.0
2021-07-22 12:20:00,152.4,152.58,152.29,152.56,50314.0,147.5618,147.7361,147.4553,147.7167,50314.0
2021-07-22 12:30:00,152.57,152.68,152.52,152.68,29477.0,147.7264,147.8329,147.678,147.8329,29477.0
2021-07-22 12:40:00,152.68,152.68,152.47,152.48,91989.0,147.8329,147.8329,147.6296,147.6393,91989.0
2021-07-22 12:50:00,152.49,152.72,152.48,152.7,67640.0,147.6489,147.8716,147.6393,147.8523,67640.0
2021-07-22 13:00:00,152.7,152.76,152.67,152.72,51301.0,147.8523,147.9104,147.8232,147.8716,51301.0
2021-07-22 13:10:00,152.72,152.82,152.71,152.8,67869.0,147.8716,147.9685,147.862,147.9491,67869.0
2021-07-22 13:20:00,152.79,152.83,152.73,152.79,62518.0,147.9394,147.9782,147.8813,147.9394,62518.0
2021-07-22 13:30:00,152.8,152.89,152.78,152.87,59546.0,147.9491,148.0363,147.9297,148.0169,59546.0
2021-07-22 13:40:00,152.87,152.87,152.71,152.78,51474.0,148.0169,148.0169,147.862,147.9297,51474.0
2021-07-22 13:50:00,152.77,152.82,152.74,152.76,51501.0,147.9201,147.9685,147.891,147.9104,51501.0
2021-07-22 14:00:00,152.75,152.81,152.69,152.73,119789.0,147.9007,147.9588,147.8426,147.8813,119789.0
2021-07-22 14:10:00,152.74,152.86,152.73,152.85,74609.0,147.891,148.0072,147.8813,147.9975,74609.0
2021-07-22 14:20:00,152.84,152.91,152.81,152.9,72453.0,147.9878,148.0556,147.9588,148.0459,72453.0
2021-07-22 14:30:00,152.9,152.92,152.85,152.92,65801.0,148.0459,148.0653,147.9975,148.0653,65801.0
2021-07-22 14:40:00,152.92,153.02,152.86,152.87,79305.0,148.0653,148.1621,148.0072,148.0169,79305.0
2021-07-22 14:50:00,152.88,153.02,152.84,153.0,134462.0,148.0266,148.1621,147.9878,148.1428,134462.0
2021-07-22 15:00:00,152.99,152.99,152.86,152.88,86750.0,148.1331,148.1331,148.0072,148.0266,86750.0
2021-07-22 15:10:00,152.87,152.93,152.85,152.9,80864.0,148.0169,148.075,147.9975,148.0459,80864.0
2021-07-22 15:20:00,152.9,152.97,152.85,152.95,108423.0,148.0459,148.1137,147.9975,148.0943,108423.0
2021-07-22 15:30:00,152.94,152.94,152.8,152.85,165653.0,148.0847,148.0847,147.9491,147.9975,165653.0
2021-07-22 15:40:00,152.85,152.85,152.75,152.8,129249.0,147.9975,147.9975,147.9007,147.9491,129249.0
2021-07-22 15:50:00,152.79,153.0,152.77,152.99,312513.0,147.9394,148.1428,147.9201,148.1331,312513.0
2021-07-23 09:30:00,153.68,153.85,153.21,153.31,252518.0,148.8012,148.9658,148.3461,148.4429,252518.0
2021-07-23 09:40:00,153.32,153.62,153.13,153.57,253371.0,148.4526,148.7431,148.2686,148.6947,253371.0
2021-07-23 09:50:00,153.57,153.63,153.47,153.59,178998.0,148.6947,148.7528,148.5978,148.714,178998.0
2021-07-23 10:00:00,153.59,153.65,153.47,153.55,167735.0,148.714,148.7721,148.5978,148.6753,167735.0
2021-07-23 10:10:00,153.55,153.75,153.44,153.62,243059.0,148.6753,148.8689,148.5688,148.7431,243059.0
2021-07-23 10:20:00,153.64,153.71,153.51,153.65,112708.0,148.7624,148.8302,148.6366,148.7721,112708.0
2021-07-23 10:30:00,153.66,153.81,153.6,153.74,122321.0,148.7818,148.927,148.7237,148.8593,122321.0
2021-07-23 10:40:00,153.74,153.75,153.52,153.6,71412.0,148.8593,148.8689,148.6463,148.7237,71412.0
2021-07-23 10:50:00,153.59,153.84,153.58,153.77,64595.0,148.714,148.9561,148.7043,148.8883,64595.0
2021-07-23 11:00:00,153.77,153.89,153.69,153.85,156484.0,148.8883,149.0045,148.8109,148.9658,156484.0
2021-07-23 11:10:00,153.85,154.2,153.81,154.16,94239.0,148.9658,149.3047,148.927,149.2659,94239.0
2021-07-23 11:20:00,154.17,154.36,154.13,154.32,117756.0,149.2756,149.4596,149.2369,149.4209,117756.0
2021-07-23 11:30:00,154.34,154.43,154.27,154.28,98429.0,149.4402,149.5274,149.3724,149.3821,98429.0
2021-07-23 11:40:00,154.28,154.41,154.25,154.39,98114.0,149.3821,149.508,149.3531,149.4886,98114.0
2021-07-23 11:50:00,154.39,154.42,154.26,154.26,123542.0,149.4886,149.5177,149.3628,149.3628,123542.0
2021-07-23 12:00:00,154.26,154.29,154.07,154.11,112521.0,149.3628,149.3918,149.1788,149.2175,112521.0
2021-07-23 12:10:00,154.11,154.28,154.11,154.27,96783.0,149.2175,149.3821,149.2175,149.3724,96783.0
2021-07-23 12:20:00,154.27,154.34,154.16,154.17,93602.0,149.3724,149.4402,149.2659,149.2756,93602.0
2021-07-23 12:30:00,154.19,154.23,154.13,154.16,31252.0,149.295,149.3337,149.2369,149.2659,31252.0
2021-07-23 12:40:00,154.17,154.25,154.16,154.22,86919.0,149.2756,149.3531,149.2659,149.324,86919.0
2021-07-23 12:50:00,154.23,154.23,154.13,154.22,52013.0,149.3337,149.3337,149.2369,149.324,52013.0
2021-07-23 13:00:00,154.23,154.3,154.19,154.29,75694.0,149.3337,149.4015,149.295,149.3918,75694.0
2021-07-23 13:10:00,154.3,154.48,154.3,154.47,52363.0,149.4015,149.5758,149.4015,149.5661,52363.0
2021-07-23 13:20:00,154.47,154.56,154.45,154.46,45228.0,149.5661,149.6532,149.5467,149.5564,45228.0
2021-07-23 13:30:00,154.46,154.47,154.27,154.33,56920.0,149.5564,149.5661,149.3724,149.4305,56920.0
2021-07-23 13:40:00,154.32,154.4,154.25,154.38,50890.0,149.4209,149.4983,149.3531,149.4789,50890.0
2021-07-23 13:50:00,154.39,154.41,154.28,154.3,43540.0,149.4886,149.508,149.3821,149.4015,43540.0
2021-07-23 14:00:00,154.32,154.45,154.26,154.44,70029.0,149.4209,149.5467,149.3628,149.537,70029.0
2021-07-23 14:10:00,154.44,154.46,154.36,154.4,69482.0,149.537,149.5564,149.4596,149.4983,69482.0
2021-07-23 14:20:00,154.37,154.44,154.36,154.41,52321.0,149.4693,149.537,149.4596,149.508,52321.0
2021-07-23 14:30:00,154.41,154.43,154.33,154.42,67828.0,149.508,149.5274,149.4305,149.5177,67828.0
2021-07-23 14:40:00,154.4,154.4,154.27,154.3,63045.0,149.4983,149.4983,149.3724,149.4015,63045.0
2021-07-23 14:50:00,154.32,154.34,154.26,154.3,64236.0,149.4209,149.4402,149.3628,149.4015,64236.0
2021-07-23 15:00:00,154.3,154.31,154.18,154.25,102294.0,149.4015,149.4112,149.2853,149.3531,102294.0
2021-07-23 15:10:00,154.25,154.26,154.11,154.2,128409.0,149.3531,149.3628,149.2175,149.3047,128409.0
2021-07-23 15:20:00,154.21,154.25,154.11,154.25,266554.0,149.3143,149.3531,149.2175,149.3531,266554.0
2021-07-23 15:30:00,154.24,154.5,154.23,154.49,299598.0,149.3434,149.5951,149.3337,149.5855,299598.0
2021-07-23 15:40:00,154.48,154.55,154.44,154.5,297313.0,149.5758,149.6436,149.537,149.5951,297313.0
2021-07-23 15:50:00,154.5,154.6,154.42,154.5,869124.0,149.5951,149.692,149.5177,149.5951,869124.0
2021-07-26 09:30:00,154.11,154.13,153.55,153.96,359701.0,149.2175,149.2369,148.6753,149.0723,359701.0
2021-07-26 09:40:00,154.0,154.37,153.91,154.26,204581.0,149.111,149.4693,149.0239,149.3628,204581.0
2021-07-26 09:50:00,154.26,154.35,154.21,154.33,173396.0,149.3628,149.4499,149.3143,149.4305,173396.0
2021-07-26 10:00:00,154.33,154.45,154.26,154.33,192003.0,149.4305,149.5467,149.3628,149.4305,192003.0
2021-07-26 10:10:00,154.33,154.33,154.0,154.0,196413.0,149.4305,149.4305,149.111,149.111,196413.0
2021-07-26 10:20:00,154.0,154.15,153.92,153.96,84246.0,149.111,149.2563,149.0336,149.0723,84246.0
2021-07-26 10:30:00,153.95,154.34,153.93,154.32,129625.0,149.0626,149.4402,149.0432,149.4209,129625.0
2021-07-26 10:40:00,154.34,154.35,153.97,154.0,107554.0,149.4402,149.4499,149.082,149.111,107554.0
2021-07-26 10:50:00,153.99,154.24,153.99,154.05,69200.0,149.1013,149.3434,149.1013,149.1594,69200.0
2021-07-26 11:00:00,154.05,154.17,154.0,154.14,61836.0,149.1594,149.2756,149.111,149.2466,61836.0
2021-07-26 11:10:00,154.13,154.25,154.1,154.23,44286.0,149.2369,149.3531,149.2078,149.3337,44286.0
2021-07-26 11:20:00,154.23,154.32,154.14,154.3,55887.0,149.3337,149.4209,149.2466,149.4015,55887.0
2021-07-26 11:30:00,154.3,154.53,154.27,154.5,39275.0,149.4015,149.6242,149.3724,149.5951,39275.0
2021-07-26 11:40:00,154.52,154.53,154.39,154.42,46443.0,149.6145,149.6242,149.4886,149.5177,46443.0
2021-07-26 11:50:00,154.4,154.56,154.36,154.53,66223.0,149.4983,149.6532,149.4596,149.6242,66223.0
2021-07-26 12:00:00,154.54,154.6,154.48,154.54,71386.0,149.6339,149.692,149.5758,149.6339,71386.0
2021-07-26 12:10:00,154.56,154.57,154.43,154.5,35630.0,149.6532,149.6629,149.5274,149.5951,35630.0
2021-07-26 12:20:00,154.5,154.53,154.44,154.45,49863.0,149.5951,149.6242,149.537,149.5467,49863.0
2021-07-26 12:30:00,154.44,154.45,154.21,154.23,55521.0,149.537,149.5467,149.3143,149.3337,55521.0
2021-07-26 12:40:00,154.23,154.24,154.08,154.16,54128.0,149.3337,149.3434,149.1885,149.2659,54128.0
2021-07-26 12:50:00,154.16,154.19,154.11,154.17,54751.0,149.2659,149.295,149.2175,149.2756,54751.0
2021-07-26 13:00:00,154.17,154.32,154.16,154.32,37285.0,149.2756,149.4209,149.2659,149.4209,37285.0
2021-07-26 13:10:00,154.32,154.39,154.29,154.39,27829.0,149.4209,149.4886,149.3918,149.4886,27829.0
2021-07-26 13:20:00,154.39,154.47,154.37,154.39,61216.0,149.4886,149.5661,149.4693,149.4886,61216.0
2021-07-26 13:30:00,154.4,154.41,154.31,154.36,43359.0,149.4983,149.508,149.4112,149.4596,43359.0
2021-07-26 13:40:00,154.35,154.41,154.32,154.35,22684.0,149.4499,149.508,149.4209,149.4499,22684.0
2021-07-26 13:50:00,154.35,154.42,154.3,154.4,34645.0,149.4499,149.5177,149.4015,149.4983,34645.0
2021-07-26 14:00:00,154.39,154.47,154.36,154.42,127557.0,149.4886,149.5661,149.4596,149.5177,127557.0
2021-07-26 14:10:00,154.43,154.44,154.27,154.35,54511.0,149.5274,149.537,149.3724,149.4499,54511.0
2021-07-26 14:20:00,154.36,154.46,154.31,154.45,130156.0,149.4596,149.5564,149.4112,149.5467,130156.0
2021-07-26 14:30:00,154.46,154.52,154.42,154.5,51222.0,149.5564,149.6145,149.5177,149.5951,51222.0
2021-07-26 14:40:00,154.49,154.59,154.49,154.58,30321.0,149.5855,149.6823,149.5855,149.6726,30321.0
2021-07-26 14:50:00,154.57,154.65,154.54,154.62,69421.0,149.6629,149.7404,149.6339,149.7113,69421.0
2021-07-26 15:00:00,154.6,154.65,154.53,154.54,48032.0,149.692,149.7404,149.6242,149.6339,48032.0
2021-07-26 15:10:00,154.54,154.6,154.48,154.51,41607.0,149.6339,149.692,149.5758,149.6048,41607.0
2021-07-26 15:20:00,154.51,154.71,154.51,154.7,113613.0,149.6048,149.7985,149.6048,149.7888,113613.0
2021-07-26 15:30:00,154.69,154.72,154.49,154.5,124197.0,149.7791,149.8082,149.5855,149.5951,124197.0
2021-07-26 15:40:00,154.5,154.52,154.29,154.31,364758.0,149.5951,149.6145,149.3918,149.4112,364758.0
2021-07-26 15:50:00,154.31,154.49,154.26,154.45,341578.0,149.4112,149.5855,149.3628,149.5467,341578.0
2021-07-27 09:30:00,154.28,154.3,153.89,154.06,368056.0,149.3821,149.4015,149.0045,149.1691,368056.0
2021-07-27 09:40:00,154.03,154.11,153.82,153.88,227548.0,149.1401,149.2175,148.9367,148.9948,227548.0
2021-07-27 09:50:00,153.89,154.01,153.85,153.91,140348.0,149.0045,149.1207,148.9658,149.0239,140348.0
2021-07-27 10:00:00,153.91,154.08,153.59,153.67,188934.0,149.0239,149.1885,148.714,148.7915,188934.0
2021-07-27 10:10:00,153.66,153.68,152.91,153.14,237939.0,148.7818,148.8012,148.0556,148.2783,237939.0
2021-07-27 10:20:00,153.14,153.36,152.97,153.3,151134.0,148.2783,148.4913,148.1137,148.4332,151134.0
2021-07-27 10:30:00,153.26,153.29,152.48,152.52,211851.0,148.3945,148.4236,147.6393,147.678,211851.0
2021-07-27 10:40:00,152.51,152.6,152.41,152.54,190842.0,147.6683,147.7555,147.5715,147.6974,190842.0
2021-07-27 10:50:00,152.56,152.8,152.38,152.7,217650.0,147.7167,147.9491,147.5424,147.8523,217650.0
2021-07-27 11:00:00,152.68,152.93,152.49,152.49,218937.0,147.8329,148.075,147.6489,147.6489,218937.0
2021-07-27 11:10:00,152.48,152.65,152.07,152.08,192376.0,147.6393,147.8039,147.2423,147.252,192376.0
2021-07-27 11:20:00,152.08,152.18,151.94,152.17,200739.0,147.252,147.3488,147.1164,147.3391,200739.0
2021-07-27 11:30:00,152.17,152.17,151.78,151.8,224553.0,147.3391,147.3391,146.9615,146.9809,224553.0
2021-07-27 11:40:00,151.79,152.02,151.67,151.93,252575.0,146.9712,147.1939,146.855,147.1067,252575.0
2021-07-27 11:50:00,151.94,152.08,151.88,152.04,195173.0,147.1164,147.252,147.0583,147.2132,195173.0
2021-07-27 12:00:00,152.0,152.0,151.39,151.64,206166.0,147.1745,147.1745,146.5839,146.8259,206166.0
2021-07-27 12:10:00,151.65,151.81,151.56,151.75,143146.0,146.8356,146.9905,146.7485,146.9324,143146.0
2021-07-27 12:20:00,151.75,151.98,151.71,151.98,126003.0,146.9324,147.1551,146.8937,147.1551,126003.0
2021-07-27 12:30:00,151.98,152.05,151.71,151.9,167667.0,147.1551,147.2229,146.8937,147.0777,167667.0
2021-07-27 12:40:00,151.9,151.98,151.8,151.83,141752.0,147.0777,147.1551,146.9809,147.0099,141752.0
2021-07-27 12:50:00,151.83,151.93,151.62,151.65,169035.0,147.0099,147.1067,146.8066,146.8356,169035.0
2021-07-27 13:00:00,151.64,151.8,151.58,151.77,101380.0,146.8259,146.9809,146.7678,146.9518,101380.0
2021-07-27 13:10:00,151.72,151.77,151.23,151.25,131501.0,146.9034,146.9518,146.429,146.4483,131501.0
2021-07-27 13:20:00,151.25,151.27,151.05,151.25,306120.0,146.4483,146.4677,146.2547,146.4483,306120.0
2021-07-27 13:30:00,151.24,151.52,151.18,151.52,126176.0,146.4386,146.7097,146.3805,146.7097,126176.0
2021-07-27 13:40:00,151.5,151.6,151.41,151.58,103205.0,146.6904,146.7872,146.6032,146.7678,103205.0
2021-07-27 13:50:00,151.57,151.57,151.34,151.38,168644.0,146.7582,146.7582,146.5355,146.5742,168644.0
2021-07-27 14:00:00,151.38,151.71,151.37,151.71,138754.0,146.5742,146.8937,146.5645,146.8937,138754.0
2021-07-27 14:10:00,151.73,152.08,151.69,152.01,229042.0,146.9131,147.252,146.8743,147.1842,229042.0
2021-07-27 14:20:00,152.0,152.17,152.0,152.07,133153.0,147.1745,147.3391,147.1745,147.2423,133153.0
2021-07-27 14:30:00,152.07,152.2,152.04,152.17,332698.0,147.2423,147.3682,147.2132,147.3391,332698.0
2021-07-27 14:40:00,152.17,152.38,152.16,152.38,114700.0,147.3391,147.5424,147.3294,147.5424,114700.0
2021-07-27 14:50:00,152.38,152.63,152.31,152.63,168373.0,147.5424,147.7845,147.4747,147.7845,168373.0
2021-07-27 15:00:00,152.63,152.8,152.62,152.77,185001.0,147.7845,147.9491,147.7748,147.9201,185001.0
2021-07-27 15:10:00,152.77,152.77,152.45,152.5,151713.0,147.9201,147.9201,147.6102,147.6586,151713.0
2021-07-27 15:20:00,152.51,152.66,152.5,152.55,122318.0,147.6683,147.8136,147.6586,147.707,122318.0
2021-07-27 15:30:00,152.54,152.65,152.47,152.48,147620.0,147.6974,147.8039,147.6296,147.6393,147620.0
2021-07-27 15:40:00,152.47,152.64,152.37,152.58,214954.0,147.6296,147.7942,147.5328,147.7361,214954.0
2021-07-27 15:50:00,152.58,153.01,152.58,152.99,667780.0,147.7361,148.1524,147.7361,148.1331,667780.0
2021-07-28 09:30:00,152.98,153.03,151.68,151.68,571098.0,148.1234,148.1718,146.8647,146.8647,571098.0
2021-07-28 09:40:00,151.66,151.91,151.33,151.79,320055.0,146.8453,147.0874,146.5258,146.9712,320055.0
2021-07-28 09:50:00,151.79,152.54,151.79,152.5,189646.0,146.9712,147.6974,146.9712,147.6586,189646.0
2021-07-28 10:00:00,152.52,152.88,152.42,152.83,166933.0,147.678,148.0266,147.5812,147.9782,166933.0
2021-07-28 10:10:00,152.83,153.37,152.75,153.37,141144.0,147.9782,148.501,147.9007,148.501,141144.0
2021-07-28 10:20:00,153.37,153.51,153.26,153.39,107083.0,148.501,148.6366,148.3945,148.5204,107083.0
2021-07-28 10:30:00,153.4,153.6,153.25,153.44,134504.0,148.5301,148.7237,148.3848,148.5688,134504.0
2021-07-28 10:40:00,153.43,153.46,152.8,153.17,108737.0,148.5591,148.5882,147.9491,148.3074,108737.0
2021-07-28 10:50:00,153.17,153.49,153.17,153.36,135647.0,148.3074,148.6172,148.3074,148.4913,135647.0
2021-07-28 11:00:00,153.38,153.55,153.31,153.47,124007.0,148.5107,148.6753,148.4429,148.5978,124007.0
2021-07-28 11:10:00,153.45,153.53,153.26,153.35,77651.0,148.5785,148.6559,148.3945,148.4816,77651.0
2021-07-28 11:20:00,153.37,153.39,152.98,152.98,87790.0,148.501,148.5204,148.1234,148.1234,87790.0
2021-07-28 11:30:00,152.99,153.15,152.87,153.09,105237.0,148.1331,148.288,148.0169,148.2299,105237.0
2021-07-28 11:40:00,153.06,153.07,152.62,152.76,126452.0,148.2009,148.2105,147.7748,147.9104,126452.0
2021-07-28 11:50:00,152.77,152.96,152.67,152.93,89079.0,147.9201,148.104,147.8232,148.075,89079.0
2021-07-28 12:00:00,152.95,153.07,152.88,153.03,60775.0,148.0943,148.2105,148.0266,148.1718,60775.0
2021-07-28 12:10:00,153.01,153.17,152.88,152.98,71462.0,148.1524,148.3074,148.0266,148.1234,71462.0
2021-07-28 12:20:00,153.0,153.09,152.94,153.02,55458.0,148.1428,148.2299,148.0847,148.1621,55458.0
2021-07-28 12:30:00,153.03,153.13,152.79,152.84,55497.0,148.1718,148.2686,147.9394,147.9878,55497.0
2021-07-28 12:40:00,152.84,152.87,152.7,152.83,45448.0,147.9878,148.0169,147.8523,147.9782,45448.0
2021-07-28 12:50:00,152.84,152.85,152.66,152.76,40505.0,147.9878,147.9975,147.8136,147.9104,40505.0
2021-07-28 13:00:00,152.79,152.85,152.59,152.66,80516.0,147.9394,147.9975,147.7458,147.8136,80516.0
2021-07-28 13:10:00,152.66,152.67,152.32,152.34,88893.0,147.8136,147.8232,147.4843,147.5037,88893.0
2021-07-28 13:20:00,152.33,152.47,152.32,152.46,57238.0,147.494,147.6296,147.4843,147.6199,57238.0
2021-07-28 13:30:00,152.45,152.51,152.24,152.3,71222.0,147.6102,147.6683,147.4069,147.465,71222.0
2021-07-28 13:40:00,152.28,152.62,152.28,152.59,72398.0,147.4456,147.7748,147.4456,147.7458,72398.0
2021-07-28 13:50:00,152.62,152.63,152.43,152.5,90831.0,147.7748,147.7845,147.5909,147.6586,90831.0
2021-07-28 14:00:00,152.5,152.93,152.03,152.64,339816.0,147.6586,148.075,147.2036,147.7942,339816.0
2021-07-28 14:10:00,152.65,153.0,152.62,152.86,113985.0,147.8039,148.1428,147.7748,148.0072,113985.0
2021-07-28 14:20:00,152.86,152.97,152.75,152.8,65986.0,148.0072,148.1137,147.9007,147.9491,65986.0
2021-07-28 14:30:00,152.82,152.91,152.42,152.84,145685.0,147.9685,148.0556,147.5812,147.9878,145685.0
2021-07-28 14:40:00,152.84,153.14,152.82,153.11,87656.0,147.9878,148.2783,147.9685,148.2493,87656.0
2021-07-28 14:50:00,153.12,153.18,152.78,152.83,175768.0,148.2589,148.317,147.9297,147.9782,175768.0
2021-07-28 15:00:00,152.85,152.97,152.69,152.86,177681.0,147.9975,148.1137,147.8426,148.0072,177681.0
2021-07-28 15:10:00,152.88,153.05,152.87,152.97,216826.0,148.0266,148.1912,148.0169,148.1137,216826.0
2021-07-28 15:20:00,152.97,152.99,152.78,152.97,118311.0,148.1137,148.1331,147.9297,148.1137,118311.0
2021-07-28 15:30:00,152.98,153.07,152.9,152.91,153977.0,148.1234,148.2105,148.0459,148.0556,153977.0
2021-07-28 15:40:00,152.92,153.06,152.92,152.98,319959.0,148.0653,148.2009,148.0653,148.1234,319959.0
2021-07-28 15:50:00,152.98,153.05,152.75,152.77,666838.0,148.1234,148.1912,147.9007,147.9201,666838.0
2021-07-29 09:30:00,152.63,153.8,152.61,153.69,402400.0,147.7845,148.9174,147.7651,148.8109,402400.0
2021-07-29 09:40:00,153.68,153.92,153.6,153.71,285147.0,148.8012,149.0336,148.7237,148.8302,285147.0
2021-07-29 09:50:00,153.72,153.93,153.65,153.75,240403.0,148.8399,149.0432,148.7721,148.8689,240403.0
2021-07-29 10:00:00,153.75,153.86,153.49,153.49,158644.0,148.8689,148.9755,148.6172,148.6172,158644.0
2021-07-29 10:10:00,153.47,153.64,153.4,153.56,142036.0,148.5978,148.7624,148.5301,148.685,142036.0
2021-07-29 10:20:00,153.51,153.72,153.37,153.72,72523.0,148.6366,148.8399,148.501,148.8399,72523.0
2021-07-29 10:30:00,153.74,153.78,153.66,153.75,53173.0,148.8593,148.898,148.7818,148.8689,53173.0
2021-07-29 10:40:00,153.75,153.85,153.61,153.68,158869.0,148.8689,148.9658,148.7334,148.8012,158869.0
2021-07-29 10:50:00,153.69,154.0,153.68,153.93,114770.0,148.8109,149.111,148.8012,149.0432,114770.0
2021-07-29 11:00:00,153.94,154.02,153.85,153.9,72350.0,149.0529,149.1304,148.9658,149.0142,72350.0
2021-07-29 11:10:00,153.93,153.96,153.6,153.68,163455.0,149.0432,149.0723,148.7237,148.8012,163455.0
2021-07-29 11:20:00,153.69,153.78,153.65,153.68,64109.0,148.8109,148.898,148.7721,148.8012,64109.0
2021-07-29 11:30:00,153.69,153.71,153.46,153.53,99661.0,148.8109,148.8302,148.5882,148.6559,99661.0
2021-07-29 11:40:00,153.53,153.78,153.53,153.76,35468.0,148.6559,148.898,148.6559,148.8786,35468.0
2021-07-29 11:50:00,153.76,153.84,153.5,153.61,87512.0,148.8786,148.9561,148.6269,148.7334,87512.0
2021-07-29 12:00:00,153.62,153.72,153.6,153.71,49101.0,148.7431,148.8399,148.7237,148.8302,49101.0
2021-07-29 12:10:00,153.72,153.89,153.7,153.86,58157.0,148.8399,149.0045,148.8205,148.9755,58157.0
2021-07-29 12:20:00,153.86,153.87,153.77,153.81,49540.0,148.9755,148.9851,148.8883,148.927,49540.0
2021-07-29 12:30:00,153.81,153.86,153.75,153.78,56844.0,148.927,148.9755,148.8689,148.898,56844.0
2021-07-29 12:40:00,153.77,153.8,153.57,153.64,108338.0,148.8883,148.9174,148.6947,148.7624,108338.0
2021-07-29 12:50:00,153.63,153.77,153.63,153.74,55373.0,148.7528,148.8883,148.7528,148.8593,55373.0
2021-07-29 13:00:00,153.75,153.87,153.69,153.83,62773.0,148.8689,148.9851,148.8109,148.9464,62773.0
2021-07-29 13:10:00,153.84,153.87,153.67,153.71,130187.0,148.9561,148.9851,148.7915,148.8302,130187.0
2021-07-29 13:20:00,153.71,153.85,153.7,153.84,30220.0,148.8302,148.9658,148.8205,148.9561,30220.0
2021-07-29 13:30:00,153.84,153.93,153.84,153.91,87959.0,148.9561,149.0432,148.9561,149.0239,87959.0
2021-07-29 13:40:00,153.91,153.91,153.79,153.8,46547.0,149.0239,149.0239,148.9077,148.9174,46547.0
2021-07-29 13:50:00,153.8,153.86,153.76,153.84,74316.0,148.9174,148.9755,148.8786,148.9561,74316.0
2021-07-29 14:00:00,153.85,153.94,153.81,153.88,90554.0,148.9658,149.0529,148.927,148.9948,90554.0
2021-07-29 14:10:00,153.87,153.94,153.82,153.84,77135.0,148.9851,149.0529,148.9367,148.9561,77135.0
2021-07-29 14:20:00,153.84,153.85,153.73,153.8,38582.0,148.9561,148.9658,148.8496,148.9174,38582.0
2021-07-29 14:30:00,153.81,153.86,153.66,153.69,63019.0,148.927,148.9755,148.7818,148.8109,63019.0
2021-07-29 14:40:00,153.69,153.74,153.66,153.7,39943.0,148.8109,148.8593,148.7818,148.8205,39943.0
2021-07-29 14:50:00,153.7,153.78,153.68,153.73,69048.0,148.8205,148.898,148.8012,148.8496,69048.0
2021-07-29 15:00:00,153.74,153.75,153.63,153.73,58135.0,148.8593,148.8689,148.7528,148.8496,58135.0
2021-07-29 15:10:00,153.74,153.74,153.64,153.66,135627.0,148.8593,148.8593,148.7624,148.7818,135627.0
2021-07-29 15:20:00,153.64,153.64,153.53,153.54,84786.0,148.7624,148.7624,148.6559,148.6656,84786.0
2021-07-29 15:30:00,153.54,153.6,153.47,153.54,89414.0,148.6656,148.7237,148.5978,148.6656,89414.0
2021-07-29 15:40:00,153.55,153.63,153.48,153.57,132023.0,148.6753,148.7528,148.6075,148.6947,132023.0
2021-07-29 15:50:00,153.57,153.61,153.48,153.49,456179.0,148.6947,148.7334,148.6075,148.6172,456179.0
2021-07-30 09:30:00,152.62,153.08,152.48,152.72,450223.0,147.7748,148.2202,147.6393,147.8716,450223.0
2021-07-30 09:40:00,152.73,153.08,152.71,153.01,164416.0,147.8813,148.2202,147.862,148.1524,164416.0
2021-07-30 09:50:00,153.01,153.19,152.94,153.06,144063.0,148.1524,148.3267,148.0847,148.2009,144063.0
2021-07-30 10:00:00,153.07,153.47,153.07,153.31,124268.0,148.2105,148.5978,148.2105,148.4429,124268.0
2021-07-30 10:10:00,153.28,153.35,152.95,152.99,76471.0,148.4139,148.4816,148.0943,148.1331,76471.0
2021-07-30 10:20:00,152.98,153.08,152.87,152.97,175508.0,148.1234,148.2202,148.0169,148.1137,175508.0
2021-07-30 10:30:00,152.98,153.02,152.79,152.92,88149.0,148.1234,148.1621,147.9394,148.0653,88149.0
2021-07-30 10:40:00,152.91,153.05,152.77,152.77,121884.0,148.0556,148.1912,147.9201,147.9201,121884.0
2021-07-30 10:50:00,152.78,152.95,152.78,152.78,127579.0,147.9297,148.0943,147.9297,147.9297,127579.0
2021-07-30 11:00:00,152.8,152.93,152.6,152.92,98095.0,147.9491,148.075,147.7555,148.0653,98095.0
2021-07-30 11:10:00,152.92,152.94,152.65,152.66,94847.0,148.0653,148.0847,147.8039,147.8136,94847.0
2021-07-30 11:20:00,152.65,152.94,152.65,152.9,86795.0,147.8039,148.0847,147.8039,148.0459,86795.0
2021-07-30 11:30:00,152.91,152.96,152.65,152.69,67746.0,148.0556,148.104,147.8039,147.8426,67746.0
2021-07-30 11:40:00,152.67,152.78,152.61,152.64,33933.0,147.8232,147.9297,147.7651,147.7942,33933.0
2021-07-30 11:50:00,152.61,152.82,152.61,152.82,47305.0,147.7651,147.9685,147.7651,147.9685,47305.0
2021-07-30 12:00:00,152.82,153.01,152.79,152.89,42327.0,147.9685,148.1524,147.9394,148.0363,42327.0
2021-07-30 12:10:00,152.89,153.13,152.85,153.12,71588.0,148.0363,148.2686,147.9975,148.2589,71588.0
2021-07-30 12:20:00,153.12,153.12,152.96,152.96,38507.0,148.2589,148.2589,148.104,148.104,38507.0
2021-07-30 12:30:00,152.97,153.06,152.96,153.03,27753.0,148.1137,148.2009,148.104,148.1718,27753.0
2021-07-30 12:40:00,153.01,153.22,153.01,153.2,61487.0,148.1524,148.3558,148.1524,148.3364,61487.0
2021-07-30 12:50:00,153.2,153.25,153.15,153.25,36697.0,148.3364,148.3848,148.288,148.3848,36697.0
2021-07-30 13:00:00,153.26,153.29,153.1,153.18,39523.0,148.3945,148.4236,148.2396,148.317,39523.0
2021-07-30 13:10:00,153.17,153.27,153.13,153.15,34047.0,148.3074,148.4042,148.2686,148.288,34047.0
2021-07-30 13:20:00,153.15,153.25,153.07,153.2,81656.0,148.288,148.3848,148.2105,148.3364,81656.0
2021-07-30 13:30:00,153.2,153.38,153.17,153.37,92374.0,148.3364,148.5107,148.3074,148.501,92374.0
2021-07-30 13:40:00,153.37,153.39,153.2,153.24,55194.0,148.501,148.5204,148.3364,148.3751,55194.0
2021-07-30 13:50:00,153.29,153.33,153.23,153.28,70175.0,148.4236,148.4623,148.3655,148.4139,70175.0
2021-07-30 14:00:00,153.29,153.33,153.2,153.31,55628.0,148.4236,148.4623,148.3364,148.4429,55628.0
2021-07-30 14:10:00,153.3,153.35,153.2,153.3,71314.0,148.4332,148.4816,148.3364,148.4332,71314.0
2021-07-30 14:20:00,153.3,153.38,153.26,153.3,78333.0,148.4332,148.5107,148.3945,148.4332,78333.0
2021-07-30 14:30:00,153.29,153.37,153.17,153.18,70477.0,148.4236,148.501,148.3074,148.317,70477.0
2021-07-30 14:40:00,153.18,153.38,153.13,153.36,71659.0,148.317,148.5107,148.2686,148.4913,71659.0
2021-07-30 14:50:00,153.35,153.5,153.35,153.42,210368.0,148.4816,148.6269,148.4816,148.5494,210368.0
2021-07-30 15:00:00,153.45,153.53,153.44,153.49,117504.0,148.5785,148.6559,148.5688,148.6172,117504.0
2021-07-30 15:10:00,153.5,153.53,153.42,153.47,96366.0,148.6269,148.6559,148.5494,148.5978,96366.0
2021-07-30 15:20:00,153.47,153.49,153.27,153.37,114173.0,148.5978,148.6172,148.4042,148.501,114173.0
2021-07-30 15:30:00,153.37,153.56,153.33,153.38,154477.0,148.501,148.685,148.4623,148.5107,154477.0
2021-07-30 15:40:00,153.38,153.4,153.28,153.31,147294.0,148.5107,148.5301,148.4139,148.4429,147294.0
2021-07-30 15:50:00,153.32,153.48,153.23,153.41,541521.0,148.4526,148.6075,148.3655,148.5397,541521.0
2021-08-02 09:30:00,154.05,154.3,153.54,153.67,467267.0,149.1594,149.4015,148.6656,148.7915,467267.0
2021-08-02 09:40:00,153.67,153.69,153.29,153.51,413443.0,148.7915,148.8109,148.4236,148.6366,413443.0
2021-08-02 09:50:00,153.51,153.6,153.19,153.58,263609.0,148.6366,148.7237,148.3267,148.7043,263609.0
2021-08-02 10:00:00,153.58,153.66,153.15,153.49,232316.0,148.7043,148.7818,148.288,148.6172,232316.0
2021-08-02 10:10:00,153.49,153.93,153.48,153.88,314994.0,148.6172,149.0432,148.6075,148.9948,314994.0
2021-08-02 10:20:00,153.9,153.95,153.6,153.8,175724.0,149.0142,149.0626,148.7237,148.9174,175724.0
2021-08-02 10:30:00,153.81,153.89,153.55,153.62,81164.0,148.927,149.0045,148.6753,148.7431,81164.0
2021-08-02 10:40:00,153.63,153.83,153.52,153.78,66383.0,148.7528,148.9464,148.6463,148.898,66383.0
2021-08-02 10:50:00,153.78,153.93,153.77,153.86,56867.0,148.898,149.0432,148.8883,148.9755,56867.0
2021-08-02 11:00:00,153.87,153.99,153.66,153.96,75776.0,148.9851,149.1013,148.7818,149.0723,75776.0
2021-08-02 11:10:00,153.96,154.17,153.96,154.12,51236.0,149.0723,149.2756,149.0723,149.2272,51236.0
2021-08-02 11:20:00,154.12,154.23,154.08,154.18,77665.0,149.2272,149.3337,149.1885,149.2853,77665.0
2021-08-02 11:30:00,154.19,154.27,154.1,154.15,52351.0,149.295,149.3724,149.2078,149.2563,52351.0
2021-08-02 11:40:00,154.16,154.23,154.05,154.05,73764.0,149.2659,149.3337,149.1594,149.1594,73764.0
2021-08-02 11:50:00,154.06,154.08,153.65,153.67,83522.0,149.1691,149.1885,148.7721,148.7915,83522.0
2021-08-02 12:00:00,153.69,153.69,153.27,153.28,83924.0,148.8109,148.8109,148.4042,148.4139,83924.0
2021-08-02 12:10:00,153.28,153.53,153.26,153.53,102675.0,148.4139,148.6559,148.3945,148.6559,102675.0
2021-08-02 12:20:00,153.53,153.6,153.39,153.49,73666.0,148.6559,148.7237,148.5204,148.6172,73666.0
2021-08-02 12:30:00,153.51,153.6,153.45,153.58,95193.0,148.6366,148.7237,148.5785,148.7043,95193.0
2021-08-02 12:40:00,153.58,153.63,153.4,153.45,97949.0,148.7043,148.7528,148.5301,148.5785,97949.0
2021-08-02 12:50:00,153.46,153.55,153.33,153.43,81026.0,148.5882,148.6753,148.4623,148.5591,81026.0
2021-08-02 13:00:00,153.42,153.58,153.42,153.53,63018.0,148.5494,148.7043,148.5494,148.6559,63018.0
2021-08-02 13:10:00,153.56,153.68,153.53,153.64,52382.0,148.685,148.8012,148.6559,148.7624,52382.0
2021-08-02 13:20:00,153.65,153.7,153.55,153.56,29613.0,148.7721,148.8205,148.6753,148.685,29613.0
2021-08-02 13:30:00,153.56,153.61,153.37,153.43,79430.0,148.685,148.7334,148.501,148.5591,79430.0
2021-08-02 13:40:00,153.44,153.48,153.3,153.34,57531.0,148.5688,148.6075,148.4332,148.472,57531.0
2021-08-02 13:50:00,153.33,153.44,153.23,153.39,105504.0,148.4623,148.5688,148.3655,148.5204,105504.0
2021-08-02 14:00:00,153.39,153.45,153.28,153.33,101303.0,148.5204,148.5785,148.4139,148.4623,101303.0
2021-08-02 14:10:00,153.32,153.47,153.31,153.47,62605.0,148.4526,148.5978,148.4429,148.5978,62605.0
2021-08-02 14:20:00,153.48,153.48,153.3,153.34,56690.0,148.6075,148.6075,148.4332,148.472,56690.0
2021-08-02 14:30:00,153.33,153.41,153.3,153.38,55386.0,148.4623,148.5397,148.4332,148.5107,55386.0
2021-08-02 14:40:00,153.39,153.41,153.32,153.38,87135.0,148.5204,148.5397,148.4526,148.5107,87135.0
2021-08-02 14:50:00,153.38,153.43,153.32,153.34,63003.0,148.5107,148.5591,148.4526,148.472,63003.0
2021-08-02 15:00:00,153.35,153.41,153.22,153.24,57367.0,148.4816,148.5397,148.3558,148.3751,57367.0
2021-08-02 15:10:00,153.25,153.28,153.16,153.18,79767.0,148.3848,148.4139,148.2977,148.317,79767.0
2021-08-02 15:20:00,153.18,153.18,152.91,152.94,114795.0,148.317,148.317,148.0556,148.0847,114795.0
2021-08-02 15:30:00,152.93,153.29,152.83,152.83,320542.0,148.075,148.4236,147.9782,147.9782,320542.0
2021-08-02 15:40:00,152.84,152.89,152.73,152.76,261933.0,147.9878,148.0363,147.8813,147.9104,261933.0
2021-08-02 15:50:00,152.77,152.88,152.64,152.8,463179.0,147.9201,148.0266,147.7942,147.9491,463179.0
2021-08-03 09:30:00,153.11,153.28,152.82,153.16,280543.0,148.2493,148.4139,147.9685,148.2977,280543.0
2021-08-03 09:40:00,153.16,153.69,153.03,153.44,316058.0,148.2977,148.8109,148.1718,148.5688,316058.0
2021-08-03 09:50:00,153.44,153.45,152.45,152.46,219705.0,148.5688,148.5785,147.6102,147.6199,219705.0
2021-08-03 10:00:00,152.46,152.7,152.07,152.09,297419.0,147.6199,147.8523,147.2423,147.2616,297419.0
2021-08-03 10:10:00,152.13,152.6,152.07,152.6,142912.0,147.3004,147.7555,147.2423,147.7555,142912.0
2021-08-03 10:20:00,152.61,152.97,152.58,152.92,192023.0,147.7651,148.1137,147.7361,148.0653,192023.0
2021-08-03 10:30:00,152.93,152.95,152.38,152.53,154837.0,148.075,148.0943,147.5424,147.6877,154837.0
2021-08-03 10:40:00,152.52,152.69,152.22,152.68,121993.0,147.678,147.8426,147.3875,147.8329,121993.0
2021-08-03 10:50:00,152.68,152.82,152.57,152.62,110794.0,147.8329,147.9685,147.7264,147.7748,110794.0
2021-08-03 11:00:00,152.61,152.78,152.37,152.47,87597.0,147.7651,147.9297,147.5328,147.6296,87597.0
2021-08-03 11:10:00,152.46,152.59,152.12,152.15,130638.0,147.6199,147.7458,147.2907,147.3197,130638.0
2021-08-03 11:20:00,152.16,152.36,151.89,152.36,107016.0,147.3294,147.5231,147.068,147.5231,107016.0
2021-08-03 11:30:00,152.35,152.66,152.33,152.55,89357.0,147.5134,147.8136,147.494,147.707,89357.0
2021-08-03 11:40:00,152.55,153.25,152.55,153.23,214802.0,147.707,148.3848,147.707,148.3655,214802.0
2021-08-03 11:50:00,153.24,153.5,153.16,153.42,93348.0,148.3751,148.6269,148.2977,148.5494,93348.0
2021-08-03 12:00:00,153.45,153.55,153.41,153.48,104846.0,148.5785,148.6753,148.5397,148.6075,104846.0
2021-08-03 12:10:00,153.49,153.54,153.34,153.36,87208.0,148.6172,148.6656,148.472,148.4913,87208.0
2021-08-03 12:20:00,153.37,153.42,153.28,153.36,66019.0,148.501,148.5494,148.4139,148.4913,66019.0
2021-08-03 12:30:00,153.37,153.53,153.35,153.52,37879.0,148.501,148.6559,148.4816,148.6463,37879.0
2021-08-03 12:40:00,153.52,153.55,153.39,153.53,35350.0,148.6463,148.6753,148.5204,148.6559,35350.0
2021-08-03 12:50:00,153.53,153.74,153.46,153.74,42619.0,148.6559,148.8593,148.5882,148.8593,42619.0
2021-08-03 13:00:00,153.75,153.88,153.74,153.82,65919.0,148.8689,148.9948,148.8593,148.9367,65919.0
2021-08-03 13:10:00,153.81,153.85,153.7,153.71,58311.0,148.927,148.9658,148.8205,148.8302,58311.0
2021-08-03 13:20:00,153.71,153.72,153.61,153.66,49683.0,148.8302,148.8399,148.7334,148.7818,49683.0
2021-08-03 13:30:00,153.67,153.8,153.67,153.74,32902.0,148.7915,148.9174,148.7915,148.8593,32902.0
2021-08-03 13:40:00,153.73,153.74,153.63,153.69,37614.0,148.8496,148.8593,148.7528,148.8109,37614.0
2021-08-03 13:50:00,153.69,153.74,153.65,153.67,40136.0,148.8109,148.8593,148.7721,148.7915,40136.0
2021-08-03 14:00:00,153.69,153.8,153.48,153.78,93853.0,148.8109,148.9174,148.6075,148.898,93853.0
2021-08-03 14:10:00,153.77,153.91,153.77,153.87,101531.0,148.8883,149.0239,148.8883,148.9851,101531.0
2021-08-03 14:20:00,153.87,153.89,153.72,153.79,71415.0,148.9851,149.0045,148.8399,148.9077,71415.0
2021-08-03 14:30:00,153.78,153.81,153.65,153.68,69976.0,148.898,148.927,148.7721,148.8012,69976.0
2021-08-03 14:40:00,153.68,153.79,153.53,153.53,66334.0,148.8012,148.9077,148.6559,148.6559,66334.0
2021-08-03 14:50:00,153.56,153.75,153.56,153.71,39838.0,148.685,148.8689,148.685,148.8302,39838.0
2021-08-03 15:00:00,153.71,153.84,153.67,153.76,96658.0,148.8302,148.9561,148.7915,148.8786,96658.0
2021-08-03 15:10:00,153.76,153.78,153.61,153.73,66871.0,148.8786,148.898,148.7334,148.8496,66871.0
2021-08-03 15:20:00,153.72,153.9,153.7,153.84,119469.0,148.8399,149.0142,148.8205,148.9561,119469.0
2021-08-03 15:30:00,153.84,153.91,153.69,153.7,87871.0,148.9561,149.0239,148.8109,148.8205,87871.0
2021-08-03 15:40:00,153.71,153.78,153.63,153.66,143634.0,148.8302,148.898,148.7528,148.7818,143634.0
2021-08-03 15:50:00,153.66,153.88,153.61,153.85,466764.0,148.7818,148.9948,148.7334,148.9658,466764.0
2021-08-04 09:30:00,153.83,154.03,153.59,153.83,477176.0,148.9464,149.1401,148.714,148.9464,477176.0
2021-08-04 09:40:00,153.82,154.06,153.72,153.74,361892.0,148.9367,149.1691,148.8399,148.8593,361892.0
2021-08-04 09:50:00,153.74,154.09,153.49,154.06,238322.0,148.8593,149.1982,148.6172,149.1691,238322.0
2021-08-04 10:00:00,154.08,154.12,153.65,153.86,237762.0,149.1885,149.2272,148.7721,148.9755,237762.0
2021-08-04 10:10:00,153.86,153.94,153.44,153.55,113245.0,148.9755,149.0529,148.5688,148.6753,113245.0
2021-08-04 10:20:00,153.56,153.61,153.29,153.45,129139.0,148.685,148.7334,148.4236,148.5785,129139.0
2021-08-04 10:30:00,153.45,153.66,153.22,153.47,113889.0,148.5785,148.7818,148.3558,148.5978,113889.0
2021-08-04 10:40:00,153.45,153.77,153.45,153.72,124357.0,148.5785,148.8883,148.5785,148.8399,124357.0
2021-08-04 10:50:00,153.74,153.75,153.46,153.53,65644.0,148.8593,148.8689,148.5882,148.6559,65644.0
2021-08-04 11:00:00,153.53,153.81,153.53,153.75,108602.0,148.6559,148.927,148.6559,148.8689,108602.0
2021-08-04 11:10:00,153.78,153.81,153.57,153.62,42888.0,148.898,148.927,148.6947,148.7431,42888.0
2021-08-04 11:20:00,153.59,153.6,153.41,153.47,118616.0,148.714,148.7237,148.5397,148.5978,118616.0
2021-08-04 11:30:00,153.51,153.67,153.35,153.4,71257.0,148.6366,148.7915,148.4816,148.5301,71257.0
2021-08-04 11:40:00,153.42,153.55,153.32,153.53,72667.0,148.5494,148.6753,148.4526,148.6559,72667.0
2021-08-04 11:50:00,153.52,153.76,153.49,153.74,54110.0,148.6463,148.8786,148.6172,148.8593,54110.0
2021-08-04 12:00:00,153.73,153.77,153.6,153.77,31668.0,148.8496,148.8883,148.7237,148.8883,31668.0
2021-08-04 12:10:00,153.78,153.96,153.74,153.92,55501.0,148.898,149.0723,148.8593,149.0336,55501.0
2021-08-04 12:20:00,153.94,153.96,153.81,153.91,29212.0,149.0529,149.0723,148.927,149.0239,29212.0
2021-08-04 12:30:00,153.92,153.98,153.87,153.91,30386.0,149.0336,149.0916,148.9851,149.0239,30386.0
2021-08-04 12:40:00,153.92,153.97,153.83,153.93,26210.0,149.0336,149.082,148.9464,149.0432,26210.0
2021-08-04 12:50:00,153.94,154.03,153.88,154.03,33189.0,149.0529,149.1401,148.9948,149.1401,33189.0
2021-08-04 13:00:00,154.03,154.26,154.03,154.26,40389.0,149.1401,149.3628,149.1401,149.3628,40389.0
2021-08-04 13:10:00,154.26,154.28,154.17,154.26,47740.0,149.3628,149.3821,149.2756,149.3628,47740.0
2021-08-04 13:20:00,154.27,154.39,154.24,154.26,65109.0,149.3724,149.4886,149.3434,149.3628,65109.0
2021-08-04 13:30:00,154.27,154.28,154.04,154.1,33139.0,149.3724,149.3821,149.1497,149.2078,33139.0
2021-08-04 13:40:00,154.11,154.22,154.08,154.21,35386.0,149.2175,149.324,149.1885,149.3143,35386.0
2021-08-04 13:50:00,154.21,154.32,154.15,154.23,27181.0,149.3143,149.4209,149.2563,149.3337,27181.0
2021-08-04 14:00:00,154.22,154.32,154.16,154.3,31786.0,149.324,149.4209,149.2659,149.4015,31786.0
2021-08-04 14:10:00,154.29,154.46,154.28,154.39,49077.0,149.3918,149.5564,149.3821,149.4886,49077.0
2021-08-04 14:20:00,154.4,154.44,154.34,154.38,51750.0,149.4983,149.537,149.4402,149.4789,51750.0
2021-08-04 14:30:00,154.37,154.51,154.32,154.51,138177.0,149.4693,149.6048,149.4209,149.6048,138177.0
2021-08-04 14:40:00,154.51,154.52,154.26,154.29,95381.0,149.6048,149.6145,149.3628,149.3918,95381.0
2021-08-04 14:50:00,154.29,154.29,154.17,154.18,91885.0,149.3918,149.3918,149.2756,149.2853,91885.0
2021-08-04 15:00:00,154.19,154.23,154.12,154.13,38575.0,149.295,149.3337,149.2272,149.2369,38575.0
2021-08-04 15:10:00,154.14,154.17,154.07,154.11,256976.0,149.2466,149.2756,149.1788,149.2175,256976.0
2021-08-04 15:20:00,154.11,154.26,154.1,154.23,89398.0,149.2175,149.3628,149.2078,149.3337,89398.0
2021-08-04 15:30:00,154.23,154.25,154.14,154.22,100611.0,149.3337,149.3531,149.2466,149.324,100611.0
2021-08-04 15:40:00,154.23,154.36,154.18,154.32,98527.0,149.3337,149.4596,149.2853,149.4209,98527.0
2021-08-04 15:50:00,154.32,154.41,154.12,154.15,350222.0,149.4209,149.508,149.2272,149.2563,350222.0
2021-08-05 09:30:00,154.42,154.5,153.96,154.34,315840.0,149.5177,149.5951,149.0723,149.4402,315840.0
2021-08-05 09:40:00,154.31,154.64,154.13,154.48,210268.0,149.4112,149.7307,149.2369,149.5758,210268.0
2021-08-05 09:50:00,154.5,154.67,154.48,154.65,104716.0,149.5951,149.7597,149.5758,149.7404,104716.0
2021-08-05 10:00:00,154.64,154.71,154.5,154.61,75377.0,149.7307,149.7985,149.5951,149.7016,75377.0
2021-08-05 10:10:00,154.58,154.62,154.4,154.54,127646.0,149.6726,149.7113,149.4983,149.6339,127646.0
2021-08-05 10:20:00,154.56,154.57,154.32,154.57,71835.0,149.6532,149.6629,149.4209,149.6629,71835.0
2021-08-05 10:30:00,154.56,154.64,154.4,154.49,98726.0,149.6532,149.7307,149.4983,149.5855,98726.0
2021-08-05 10:40:00,154.51,154.71,154.48,154.65,67707.0,149.6048,149.7985,149.5758,149.7404,67707.0
2021-08-05 10:50:00,154.66,154.89,154.65,154.85,64017.0,149.7501,149.9728,149.7404,149.934,64017.0
2021-08-05 11:00:00,154.86,155.03,154.84,154.9,54220.0,149.9437,150.1083,149.9243,149.9824,54220.0
2021-08-05 11:10:00,154.88,154.95,154.82,154.87,55137.0,149.9631,150.0309,149.905,149.9534,55137.0
2021-08-05 11:20:00,154.87,154.9,154.77,154.82,49817.0,149.9534,149.9824,149.8566,149.905,49817.0
2021-08-05 11:30:00,154.83,154.93,154.78,154.79,37126.0,149.9147,150.0115,149.8662,149.8759,37126.0
2021-08-05 11:40:00,154.78,154.79,154.68,154.72,26690.0,149.8662,149.8759,149.7694,149.8082,26690.0
2021-08-05 11:50:00,154.72,154.81,154.66,154.71,38341.0,149.8082,149.8953,149.7501,149.7985,38341.0
2021-08-05 12:00:00,154.72,154.77,154.62,154.74,22512.0,149.8082,149.8566,149.7113,149.8275,22512.0
2021-08-05 12:10:00,154.74,154.85,154.74,154.83,20796.0,149.8275,149.934,149.8275,149.9147,20796.0
2021-08-05 12:20:00,154.83,154.85,154.76,154.78,27271.0,149.9147,149.934,149.8469,149.8662,27271.0
2021-08-05 12:30:00,154.8,154.86,154.79,154.81,21768.0,149.8856,149.9437,149.8759,149.8953,21768.0
2021-08-05 12:40:00,154.8,154.8,154.66,154.72,50085.0,149.8856,149.8856,149.7501,149.8082,50085.0
2021-08-05 12:50:00,154.73,154.74,154.66,154.67,26556.0,149.8178,149.8275,149.7501,149.7597,26556.0
2021-08-05 13:00:00,154.66,154.72,154.62,154.7,22595.0,149.7501,149.8082,149.7113,149.7888,22595.0
2021-08-05 13:10:00,154.7,154.71,154.64,154.7,24879.0,149.7888,149.7985,149.7307,149.7888,24879.0
2021-08-05 13:20:00,154.7,154.78,154.67,154.76,22324.0,149.7888,149.8662,149.7597,149.8469,22324.0
2021-08-05 13:30:00,154.76,154.84,154.74,154.81,29436.0,149.8469,149.9243,149.8275,149.8953,29436.0
2021-08-05 13:40:00,154.81,154.84,154.77,154.82,39072.0,149.8953,149.9243,149.8566,149.905,39072.0
2021-08-05 13:50:00,154.81,154.87,154.79,154.87,29710.0,149.8953,149.9534,149.8759,149.9534,29710.0
2021-08-05 14:00:00,154.87,154.96,154.86,154.91,33063.0,149.9534,150.0405,149.9437,149.9921,33063.0
2021-08-05 14:10:00,154.91,154.94,154.84,154.89,40530.0,149.9921,150.0212,149.9243,149.9728,40530.0
2021-08-05 14:20:00,154.88,154.92,154.84,154.85,33732.0,149.9631,150.0018,149.9243,149.934,33732.0
2021-08-05 14:30:00,154.84,154.84,154.76,154.77,34326.0,149.9243,149.9243,149.8469,149.8566,34326.0
2021-08-05 14:40:00,154.78,154.84,154.76,154.78,21794.0,149.8662,149.9243,149.8469,149.8662,21794.0
2021-08-05 14:50:00,154.78,154.82,154.74,154.76,40425.0,149.8662,149.905,149.8275,149.8469,40425.0
2021-08-05 15:00:00,154.76,154.81,154.73,154.73,80751.0,149.8469,149.8953,149.8178,149.8178,80751.0
2021-08-05 15:10:00,154.73,154.77,154.67,154.68,99294.0,149.8178,149.8566,149.7597,149.7694,99294.0
2021-08-05 15:20:00,154.68,154.72,154.64,154.67,41746.0,149.7694,149.8082,149.7307,149.7597,41746.0
2021-08-05 15:30:00,154.66,154.69,154.63,154.69,152884.0,149.7501,149.7791,149.721,149.7791,152884.0
2021-08-05 15:40:00,154.69,154.73,154.65,154.72,102628.0,149.7791,149.8178,149.7404,149.8082,102628.0
2021-08-05 15:50:00,154.71,155.04,154.71,154.99,300643.0,149.7985,150.118,149.7985,150.0696,300643.0
2021-08-06 09:30:00,154.45,154.89,154.41,154.8,247016.0,149.5467,149.9728,149.508,149.8856,247016.0
2021-08-06 09:40:00,154.8,154.89,154.59,154.75,235743.0,149.8856,149.9728,149.6823,149.8372,235743.0
2021-08-06 09:50:00,154.76,154.9,154.58,154.77,156789.0,149.8469,149.9824,149.6726,149.8566,156789.0
2021-08-06 10:00:00,154.78,154.99,154.58,154.98,108629.0,149.8662,150.0696,149.6726,150.0599,108629.0
2021-08-06 10:10:00,154.98,155.01,154.78,154.86,93567.0,150.0599,150.0889,149.8662,149.9437,93567.0
2021-08-06 10:20:00,154.84,155.02,154.76,154.99,72502.0,149.9243,150.0986,149.8469,150.0696,72502.0
2021-08-06 10:30:00,154.99,155.04,154.89,154.94,38369.0,150.0696,150.118,149.9728,150.0212,38369.0
2021-08-06 10:40:00,154.95,155.0,154.73,154.76,76814.0,150.0309,150.0793,149.8178,149.8469,76814.0
2021-08-06 10:50:00,154.76,154.76,154.53,154.65,119799.0,149.8469,149.8469,149.6242,149.7404,119799.0
2021-08-06 11:00:00,154.67,154.79,154.46,154.52,119770.0,149.7597,149.8759,149.5564,149.6145,119770.0
2021-08-06 11:10:00,154.54,154.76,154.41,154.75,57759.0,149.6339,149.8469,149.508,149.8372,57759.0
2021-08-06 11:20:00,154.75,154.82,154.67,154.81,64693.0,149.8372,149.905,149.7597,149.8953,64693.0
2021-08-06 11:30:00,154.79,154.83,154.68,154.73,42562.0,149.8759,149.9147,149.7694,149.8178,42562.0
2021-08-06 11:40:00,154.72,154.77,154.64,154.74,35792.0,149.8082,149.8566,149.7307,149.8275,35792.0
2021-08-06 11:50:00,154.77,154.96,154.69,154.96,25196.0,149.8566,150.0405,149.7791,150.0405,25196.0
2021-08-06 12:00:00,154.97,154.99,154.88,154.88,45607.0,150.0502,150.0696,149.9631,149.9631,45607.0
2021-08-06 12:10:00,154.87,154.91,154.79,154.86,47441.0,149.9534,149.9921,149.8759,149.9437,47441.0
2021-08-06 12:20:00,154.86,154.96,154.86,154.94,30108.0,149.9437,150.0405,149.9437,150.0212,30108.0
2021-08-06 12:30:00,154.94,154.98,154.85,154.85,25002.0,150.0212,150.0599,149.934,149.934,25002.0
2021-08-06 12:40:00,154.84,154.86,154.76,154.77,29114.0,149.9243,149.9437,149.8469,149.8566,29114.0
2021-08-06 12:50:00,154.77,154.91,154.75,154.89,27358.0,149.8566,149.9921,149.8372,149.9728,27358.0
2021-08-06 13:00:00,154.9,154.97,154.88,154.88,33651.0,149.9824,150.0502,149.9631,149.9631,33651.0
2021-08-06 13:10:00,154.87,154.92,154.83,154.87,26901.0,149.9534,150.0018,149.9147,149.9534,26901.0
2021-08-06 13:20:00,154.86,154.86,154.7,154.71,38577.0,149.9437,149.9437,149.7888,149.7985,38577.0
2021-08-06 13:30:00,154.72,154.76,154.68,154.73,20107.0,149.8082,149.8469,149.7694,149.8178,20107.0
2021-08-06 13:40:00,154.73,154.75,154.65,154.69,27174.0,149.8178,149.8372,149.7404,149.7791,27174.0
2021-08-06 13:50:00,154.68,154.75,154.66,154.75,29472.0,149.7694,149.8372,149.7501,149.8372,29472.0
2021-08-06 14:00:00,154.75,154.84,154.75,154.8,33731.0,149.8372,149.9243,149.8372,149.8856,33731.0
2021-08-06 14:10:00,154.81,154.81,154.68,154.75,28688.0,149.8953,149.8953,149.7694,149.8372,28688.0
2021-08-06 14:20:00,154.74,154.74,154.65,154.71,28390.0,149.8275,149.8275,149.7404,149.7985,28390.0
2021-08-06 14:30:00,154.72,154.76,154.66,154.69,25536.0,149.8082,149.8469,149.7501,149.7791,25536.0
2021-08-06 14:40:00,154.69,154.7,154.57,154.59,27041.0,149.7791,149.7888,149.6629,149.6823,27041.0
2021-08-06 14:50:00,154.59,154.61,154.49,154.51,86521.0,149.6823,149.7016,149.5855,149.6048,86521.0
2021-08-06 15:00:00,154.51,154.59,154.47,154.59,44163.0,149.6048,149.6823,149.5661,149.6823,44163.0
2021-08-06 15:10:00,154.59,154.71,154.58,154.71,161958.0,149.6823,149.7985,149.6726,149.7985,161958.0
2021-08-06 15:20:00,154.7,154.76,154.68,154.75,46256.0,149.7888,149.8469,149.7694,149.8372,46256.0
2021-08-06 15:30:00,154.75,154.87,154.73,154.81,72987.0,149.8372,149.9534,149.8178,149.8953,72987.0
2021-08-06 15:40:00,154.81,154.83,154.62,154.62,198807.0,149.8953,149.9147,149.7113,149.7113,198807.0
2021-08-06 15:50:00,154.62,154.88,154.59,154.86,464872.0,149.7113,149.9631,149.6823,149.9437,464872.0
2021-08-09 09:30:00,155.04,155.32,154.24,154.31,394699.0,150.118,150.3891,149.3434,149.4112,394699.0
2021-08-09 09:40:00,154.3,154.71,154.23,154.64,184891.0,149.4015,149.7985,149.3337,149.7307,184891.0
2021-08-09 09:50:00,154.65,154.77,154.6,154.74,149056.0,149.7404,149.8566,149.692,149.8275,149056.0
2021-08-09 10:00:00,154.75,154.78,154.42,154.47,72659.0,149.8372,149.8662,149.5177,149.5661,72659.0
2021-08-09 10:10:00,154.49,154.72,154.49,154.63,93503.0,149.5855,149.8082,149.5855,149.721,93503.0
2021-08-09 10:20:00,154.67,154.85,154.64,154.76,72084.0,149.7597,149.934,149.7307,149.8469,72084.0
2021-08-09 10:30:00,154.78,154.87,154.69,154.69,68150.0,149.8662,149.9534,149.7791,149.7791,68150.0
2021-08-09 10:40:00,154.69,154.74,154.47,154.48,53288.0,149.7791,149.8275,149.5661,149.5758,53288.0
2021-08-09 10:50:00,154.47,154.6,154.4,154.47,83969.0,149.5661,149.692,149.4983,149.5661,83969.0
2021-08-09 11:00:00,154.48,154.58,154.33,154.38,64855.0,149.5758,149.6726,149.4305,149.4789,64855.0
2021-08-09 11:10:00,154.39,154.43,154.21,154.36,49489.0,149.4886,149.5274,149.3143,149.4596,49489.0
2021-08-09 11:20:00,154.35,154.43,154.28,154.42,57619.0,149.4499,149.5274,149.3821,149.5177,57619.0
2021-08-09 11:30:00,154.43,154.45,154.33,154.35,41086.0,149.5274,149.5467,149.4305,149.4499,41086.0
2021-08-09 11:40:00,154.35,154.5,154.34,154.39,67987.0,149.4499,149.5951,149.4402,149.4886,67987.0
2021-08-09 11:50:00,154.39,154.53,154.36,154.53,46777.0,149.4886,149.6242,149.4596,149.6242,46777.0
2021-08-09 12:00:00,154.53,154.6,154.45,154.47,52362.0,149.6242,149.692,149.5467,149.5661,52362.0
2021-08-09 12:10:00,154.46,154.48,154.4,154.41,36605.0,149.5564,149.5758,149.4983,149.508,36605.0
2021-08-09 12:20:00,154.4,154.42,154.31,154.31,52271.0,149.4983,149.5177,149.4112,149.4112,52271.0
2021-08-09 12:30:00,154.32,154.41,154.32,154.36,29925.0,149.4209,149.508,149.4209,149.4596,29925.0
2021-08-09 12:40:00,154.37,154.37,154.24,154.33,56028.0,149.4693,149.4693,149.3434,149.4305,56028.0
2021-08-09 12:50:00,154.33,154.35,154.28,154.32,77189.0,149.4305,149.4499,149.3821,149.4209,77189.0
2021-08-09 13:00:00,154.33,154.36,154.28,154.34,36546.0,149.4305,149.4596,149.3821,149.4402,36546.0
2021-08-09 13:10:00,154.34,154.39,154.31,154.32,31262.0,149.4402,149.4886,149.4112,149.4209,31262.0
2021-08-09 13:20:00,154.33,154.37,154.29,154.33,33100.0,149.4305,149.4693,149.3918,149.4305,33100.0
2021-08-09 13:30:00,154.33,154.46,154.3,154.44,33174.0,149.4305,149.5564,149.4015,149.537,33174.0
2021-08-09 13:40:00,154.45,154.47,154.39,154.39,48359.0,149.5467,149.5661,149.4886,149.4886,48359.0
2021-08-09 13:50:00,154.38,154.38,154.32,154.34,63139.0,149.4789,149.4789,149.4209,149.4402,63139.0
2021-08-09 14:00:00,154.34,154.4,154.32,154.38,40771.0,149.4402,149.4983,149.4209,149.4789,40771.0
2021-08-09 14:10:00,154.38,154.41,154.36,154.41,34180.0,149.4789,149.508,149.4596,149.508,34180.0
2021-08-09 14:20:00,154.4,154.49,154.36,154.49,51604.0,149.4983,149.5855,149.4596,149.5855,51604.0
2021-08-09 14:30:00,154.49,154.56,154.47,154.52,42140.0,149.5855,149.6532,149.5661,149.6145,42140.0
2021-08-09 14:40:00,154.52,154.53,154.42,154.46,124941.0,149.6145,149.6242,149.5177,149.5564,124941.0
2021-08-09 14:50:00,154.46,154.5,154.42,154.47,41283.0,149.5564,149.5951,149.5177,149.5661,41283.0
2021-08-09 15:00:00,154.47,154.48,154.42,154.43,35044.0,149.5661,149.5758,149.5177,149.5274,35044.0
2021-08-09 15:10:00,154.43,154.43,154.36,154.38,30109.0,149.5274,149.5274,149.4596,149.4789,30109.0
2021-08-09 15:20:00,154.39,154.42,154.32,154.36,44099.0,149.4886,149.5177,149.4209,149.4596,44099.0
2021-08-09 15:30:00,154.37,154.46,154.36,154.45,65069.0,149.4693,149.5564,149.4596,149.5467,65069.0
2021-08-09 15:40:00,154.44,154.45,154.3,154.32,91982.0,149.537,149.5467,149.4015,149.4209,91982.0
2021-08-09 15:50:00,154.32,154.41,154.28,154.35,363525.0,149.4209,149.508,149.3821,149.4499,363525.0
2021-08-10 09:30:00,154.64,154.78,154.26,154.29,297733.0,149.7307,149.8662,149.3628,149.3918,297733.0
2021-08-10 09:40:00,154.31,154.69,154.22,154.55,185254.0,149.4112,149.7791,149.324,149.6436,185254.0
2021-08-10 09:50:00,154.57,154.71,154.54,154.64,164544.0,149.6629,149.7985,149.6339,149.7307,164544.0
2021-08-10 10:00:00,154.65,154.76,154.43,154.44,151905.0,149.7404,149.8469,149.5274,149.537,151905.0
2021-08-10 10:10:00,154.44,154.57,154.35,154.35,185491.0,149.537,149.6629,149.4499,149.4499,185491.0
2021-08-10 10:20:00,154.34,154.43,154.04,154.04,77176.0,149.4402,149.5274,149.1497,149.1497,77176.0
2021-08-10 10:30:00,154.04,154.04,153.46,153.5,271600.0,149.1497,149.1497,148.5882,148.6269,271600.0
2021-08-10 10:40:00,153.48,153.49,152.91,153.4,319641.0,148.6075,148.6172,148.0556,148.5301,319641.0
2021-08-10 10:50:00,153.39,153.4,153.05,153.24,172784.0,148.5204,148.5301,148.1912,148.3751,172784.0
2021-08-10 11:00:00,153.23,153.24,152.96,152.98,177265.0,148.3655,148.3751,148.104,148.1234,177265.0
2021-08-10 11:10:00,152.98,153.13,152.8,152.84,246430.0,148.1234,148.2686,147.9491,147.9878,246430.0
2021-08-10 11:20:00,152.84,153.16,152.81,153.11,115984.0,147.9878,148.2977,147.9588,148.2493,115984.0
2021-08-10 11:30:00,153.1,153.23,153.05,153.22,72129.0,148.2396,148.3655,148.1912,148.3558,72129.0
2021-08-10 11:40:00,153.24,153.29,153.13,153.24,77698.0,148.3751,148.4236,148.2686,148.3751,77698.0
2021-08-10 11:50:00,153.23,153.27,153.12,153.15,100843.0,148.3655,148.4042,148.2589,148.288,100843.0
2021-08-10 12:00:00,153.15,153.44,153.15,153.32,76139.0,148.288,148.5688,148.288,148.4526,76139.0
2021-08-10 12:10:00,153.31,153.5,153.3,153.48,55148.0,148.4429,148.6269,148.4332,148.6075,55148.0
2021-08-10 12:20:00,153.49,153.53,153.35,153.36,62623.0,148.6172,148.6559,148.4816,148.4913,62623.0
2021-08-10 12:30:00,153.36,153.36,153.27,153.28,36350.0,148.4913,148.4913,148.4042,148.4139,36350.0
2021-08-10 12:40:00,153.28,153.3,153.18,153.21,41799.0,148.4139,148.4332,148.317,148.3461,41799.0
2021-08-10 12:50:00,153.22,153.24,153.1,153.12,54258.0,148.3558,148.3751,148.2396,148.2589,54258.0
2021-08-10 13:00:00,153.12,153.21,153.1,153.16,44677.0,148.2589,148.3461,148.2396,148.2977,44677.0
2021-08-10 13:10:00,153.15,153.22,153.11,153.16,39674.0,148.288,148.3558,148.2493,148.2977,39674.0
2021-08-10 13:20:00,153.15,153.16,153.02,153.08,59916.0,148.288,148.2977,148.1621,148.2202,59916.0
2021-08-10 13:30:00,153.08,153.18,153.02,153.09,65863.0,148.2202,148.317,148.1621,148.2299,65863.0
2021-08-10 13:40:00,153.1,153.11,152.93,153.04,118229.0,148.2396,148.2493,148.075,148.1815,118229.0
2021-08-10 13:50:00,153.04,153.18,153.02,153.16,70742.0,148.1815,148.317,148.1621,148.2977,70742.0
2021-08-10 14:00:00,153.16,153.19,152.89,152.96,107807.0,148.2977,148.3267,148.0363,148.104,107807.0
2021-08-10 14:10:00,152.96,153.0,152.86,152.98,56115.0,148.104,148.1428,148.0072,148.1234,56115.0
2021-08-10 14:20:00,152.98,153.2,152.95,153.18,69230.0,148.1234,148.3364,148.0943,148.317,69230.0
2021-08-10 14:30:00,153.18,153.3,153.17,153.29,54969.0,148.317,148.4332,148.3074,148.4236,54969.0
2021-08-10 14:40:00,153.28,153.35,153.23,153.33,71375.0,148.4139,148.4816,148.3655,148.4623,71375.0
2021-08-10 14:50:00,153.33,153.35,153.26,153.34,74987.0,148.4623,148.4816,148.3945,148.472,74987.0
2021-08-10 15:00:00,153.34,153.39,153.23,153.28,44401.0,148.472,148.5204,148.3655,148.4139,44401.0
2021-08-10 15:10:00,153.28,153.31,153.2,153.24,57705.0,148.4139,148.4429,148.3364,148.3751,57705.0
2021-08-10 15:20:00,153.23,153.3,153.23,153.3,92505.0,148.3655,148.4332,148.3655,148.4332,92505.0
2021-08-10 15:30:00,153.3,153.31,153.19,153.22,116435.0,148.4332,148.4429,148.3267,148.3558,116435.0
2021-08-10 15:40:00,153.22,153.27,153.11,153.15,103480.0,148.3558,148.4042,148.2493,148.288,103480.0
2021-08-10 15:50:00,153.15,153.25,153.0,153.25,335532.0,148.288,148.3848,148.1428,148.3848,335532.0
2021-08-11 09:30:00,153.8,154.06,153.59,153.72,267906.0,148.9174,149.1691,148.714,148.8399,267906.0
2021-08-11 09:40:00,153.71,153.86,153.33,153.5,201250.0,148.8302,148.9755,148.4623,148.6269,201250.0
2021-08-11 09:50:00,153.49,153.76,153.43,153.53,167245.0,148.6172,148.8786,148.5591,148.6559,167245.0
2021-08-11 10:00:00,153.52,153.77,153.46,153.49,116654.0,148.6463,148.8883,148.5882,148.6172,116654.0
2021-08-11 10:10:00,153.49,153.52,153.2,153.23,113444.0,148.6172,148.6463,148.3364,148.3655,113444.0
2021-08-11 10:20:00,153.21,153.26,153.14,153.15,136209.0,148.3461,148.3945,148.2783,148.288,136209.0
2021-08-11 10:30:00,153.15,153.23,152.92,152.97,142168.0,148.288,148.3655,148.0653,148.1137,142168.0
2021-08-11 10:40:00,152.98,153.14,152.93,153.05,112242.0,148.1234,148.2783,148.075,148.1912,112242.0
2021-08-11 10:50:00,153.05,153.18,152.82,152.82,124200.0,148.1912,148.317,147.9685,147.9685,124200.0
2021-08-11 11:00:00,152.82,152.86,152.58,152.65,132945.0,147.9685,148.0072,147.7361,147.8039,132945.0
2021-08-11 11:10:00,152.67,152.78,152.49,152.58,166972.0,147.8232,147.9297,147.6489,147.7361,166972.0
2021-08-11 11:20:00,152.59,152.83,152.59,152.82,98722.0,147.7458,147.9782,147.7458,147.9685,98722.0
2021-08-11 11:30:00,152.81,152.93,152.74,152.87,81805.0,147.9588,148.075,147.891,148.0169,81805.0
2021-08-11 11:40:00,152.86,152.87,152.58,152.59,66765.0,148.0072,148.0169,147.7361,147.7458,66765.0
2021-08-11 11:50:00,152.59,152.82,152.57,152.79,126017.0,147.7458,147.9685,147.7264,147.9394,126017.0
2021-08-11 12:00:00,152.78,153.15,152.75,153.02,55112.0,147.9297,148.288,147.9007,148.1621,55112.0
2021-08-11 12:10:00,153.03,153.05,152.9,152.96,82770.0,148.1718,148.1912,148.0459,148.104,82770.0
2021-08-11 12:20:00,152.95,153.12,152.91,153.08,82345.0,148.0943,148.2589,148.0556,148.2202,82345.0
2021-08-11 12:30:00,153.07,153.23,153.05,153.21,99783.0,148.2105,148.3655,148.1912,148.3461,99783.0
2021-08-11 12:40:00,153.21,153.27,153.15,153.25,56858.0,148.3461,148.4042,148.288,148.3848,56858.0
2021-08-11 12:50:00,153.28,153.28,153.07,153.12,70234.0,148.4139,148.4139,148.2105,148.2589,70234.0
2021-08-11 13:00:00,153.13,153.4,153.11,153.35,135395.0,148.2686,148.5301,148.2493,148.4816,135395.0
2021-08-11 13:10:00,153.33,153.4,153.23,153.29,62889.0,148.4623,148.5301,148.3655,148.4236,62889.0
2021-08-11 13:20:00,153.3,153.39,153.26,153.38,33509.0,148.4332,148.5204,148.3945,148.5107,33509.0
2021-08-11 13:30:00,153.39,153.41,153.14,153.14,69547.0,148.5204,148.5397,148.2783,148.2783,69547.0
2021-08-11 13:40:00,153.13,153.15,153.03,153.09,41254.0,148.2686,148.288,148.1718,148.2299,41254.0
2021-08-11 13:50:00,153.08,153.19,153.04,153.16,49079.0,148.2202,148.3267,148.1815,148.2977,49079.0
2021-08-11 14:00:00,153.15,153.31,153.11,153.28,48178.0,148.288,148.4429,148.2493,148.4139,48178.0
2021-08-11 14:10:00,153.28,153.29,153.16,153.16,71290.0,148.4139,148.4236,148.2977,148.2977,71290.0
2021-08-11 14:20:00,153.16,153.19,153.08,153.18,36999.0,148.2977,148.3267,148.2202,148.317,36999.0
2021-08-11 14:30:00,153.19,153.26,153.17,153.22,78506.0,148.3267,148.3945,148.3074,148.3558,78506.0
2021-08-11 14:40:00,153.22,153.31,153.22,153.25,61251.0,148.3558,148.4429,148.3558,148.3848,61251.0
2021-08-11 14:50:00,153.25,153.28,153.2,153.24,56282.0,148.3848,148.4139,148.3364,148.3751,56282.0
2021-08-11 15:00:00,153.24,153.3,153.19,153.27,130665.0,148.3751,148.4332,148.3267,148.4042,130665.0
2021-08-11 15:10:00,153.26,153.31,153.21,153.23,111224.0,148.3945,148.4429,148.3461,148.3655,111224.0
2021-08-11 15:20:00,153.24,153.35,153.22,153.3,128158.0,148.3751,148.4816,148.3558,148.4332,128158.0
2021-08-11 15:30:00,153.3,153.35,153.22,153.23,89654.0,148.4332,148.4816,148.3558,148.3655,89654.0
2021-08-11 15:40:00,153.23,153.3,153.18,153.28,175141.0,148.3655,148.4332,148.317,148.4139,175141.0
2021-08-11 15:50:00,153.27,153.32,153.2,153.27,467114.0,148.4042,148.4526,148.3364,148.4042,467114.0
2021-08-12 09:30:00,153.11,153.11,152.48,152.82,224643.0,148.2493,148.2493,147.6393,147.9685,224643.0
2021-08-12 09:40:00,152.8,153.1,152.63,153.05,113192.0,147.9491,148.2396,147.7845,148.1912,113192.0
2021-08-12 09:50:00,153.06,153.18,152.91,152.99,89760.0,148.2009,148.317,148.0556,148.1331,89760.0
2021-08-12 10:00:00,152.98,152.98,152.64,152.93,74446.0,148.1234,148.1234,147.7942,148.075,74446.0
2021-08-12 10:10:00,152.95,153.46,152.95,153.44,71948.0,148.0943,148.5882,148.0943,148.5688,71948.0
2021-08-12 10:20:00,153.44,153.58,153.39,153.54,51421.0,148.5688,148.7043,148.5204,148.6656,51421.0
2021-08-12 10:30:00,153.55,153.8,153.54,153.61,62574.0,148.6753,148.9174,148.6656,148.7334,62574.0
2021-08-12 10:40:00,153.6,153.74,153.57,153.74,48017.0,148.7237,148.8593,148.6947,148.8593,48017.0
2021-08-12 10:50:00,153.73,153.93,153.73,153.92,49822.0,148.8496,149.0432,148.8496,149.0336,49822.0
2021-08-12 11:00:00,153.92,153.93,153.76,153.84,57245.0,149.0336,149.0432,148.8786,148.9561,57245.0
2021-08-12 11:10:00,153.85,153.91,153.73,153.89,41919.0,148.9658,149.0239,148.8496,149.0045,41919.0
2021-08-12 11:20:00,153.9,153.99,153.88,153.89,64133.0,149.0142,149.1013,148.9948,149.0045,64133.0
2021-08-12 11:30:00,153.88,154.06,153.84,153.96,72057.0,148.9948,149.1691,148.9561,149.0723,72057.0
2021-08-12 11:40:00,153.96,153.98,153.89,153.93,33638.0,149.0723,149.0916,149.0045,149.0432,33638.0
2021-08-12 11:50:00,153.91,154.02,153.81,153.82,35355.0,149.0239,149.1304,148.927,148.9367,35355.0
2021-08-12 12:00:00,153.81,153.85,153.64,153.68,39673.0,148.927,148.9658,148.7624,148.8012,39673.0
2021-08-12 12:10:00,153.69,153.85,153.65,153.75,36129.0,148.8109,148.9658,148.7721,148.8689,36129.0
2021-08-12 12:20:00,153.75,153.78,153.69,153.75,37539.0,148.8689,148.898,148.8109,148.8689,37539.0
2021-08-12 12:30:00,153.75,153.88,153.74,153.82,28110.0,148.8689,148.9948,148.8593,148.9367,28110.0
2021-08-12 12:40:00,153.83,153.84,153.71,153.81,29988.0,148.9464,148.9561,148.8302,148.927,29988.0
2021-08-12 12:50:00,153.8,153.85,153.75,153.79,53620.0,148.9174,148.9658,148.8689,148.9077,53620.0
2021-08-12 13:00:00,153.79,153.83,153.69,153.83,94090.0,148.9077,148.9464,148.8109,148.9464,94090.0
2021-08-12 13:10:00,153.82,153.84,153.72,153.75,35655.0,148.9367,148.9561,148.8399,148.8689,35655.0
2021-08-12 13:20:00,153.74,153.83,153.74,153.82,23367.0,148.8593,148.9464,148.8593,148.9367,23367.0
2021-08-12 13:30:00,153.81,153.91,153.81,153.89,41038.0,148.927,149.0239,148.927,149.0045,41038.0
2021-08-12 13:40:00,153.89,153.93,153.83,153.86,43470.0,149.0045,149.0432,148.9464,148.9755,43470.0
2021-08-12 13:50:00,153.86,153.92,153.84,153.88,39697.0,148.9755,149.0336,148.9561,148.9948,39697.0
2021-08-12 14:00:00,153.89,153.91,153.84,153.89,33402.0,149.0045,149.0239,148.9561,149.0045,33402.0
2021-08-12 14:10:00,153.9,153.94,153.86,153.94,44402.0,149.0142,149.0529,148.9755,149.0529,44402.0
2021-08-12 14:20:00,153.93,154.0,153.91,153.99,49049.0,149.0432,149.111,149.0239,149.1013,49049.0
2021-08-12 14:30:00,153.98,154.11,153.97,154.08,57904.0,149.0916,149.2175,149.082,149.1885,57904.0
2021-08-12 14:40:00,154.09,154.09,154.04,154.06,64133.0,149.1982,149.1982,149.1497,149.1691,64133.0
2021-08-12 14:50:00,154.05,154.2,154.05,154.16,72181.0,149.1594,149.3047,149.1594,149.2659,72181.0
2021-08-12 15:00:00,154.16,154.24,154.15,154.21,52447.0,149.2659,149.3434,149.2563,149.3143,52447.0
2021-08-12 15:10:00,154.21,154.24,154.13,154.16,97705.0,149.3143,149.3434,149.2369,149.2659,97705.0
2021-08-12 15:20:00,154.16,154.19,154.1,154.16,65495.0,149.2659,149.295,149.2078,149.2659,65495.0
2021-08-12 15:30:00,154.16,154.21,154.13,154.21,91201.0,149.2659,149.3143,149.2369,149.3143,91201.0
2021-08-12 15:40:00,154.21,154.22,154.09,154.14,131106.0,149.3143,149.324,149.1982,149.2466,131106.0
2021-08-12 15:50:00,154.12,154.24,154.04,154.15,437999.0,149.2272,149.3434,149.1497,149.2563,437999.0
2021-08-13 09:30:00,154.2,154.42,154.08,154.25,215910.0,149.3047,149.5177,149.1885,149.3531,215910.0
2021-08-13 09:40:00,154.27,154.51,154.12,154.42,134514.0,149.3724,149.6048,149.2272,149.5177,134514.0
2021-08-13 09:50:00,154.43,154.54,154.34,154.39,91057.0,149.5274,149.6339,149.4402,149.4886,91057.0
2021-08-13 10:00:00,154.41,154.61,154.2,154.6,99786.0,149.508,149.7016,149.3047,149.692,99786.0
2021-08-13 10:10:00,154.6,154.88,154.55,154.85,125447.0,149.692,149.9631,149.6436,149.934,125447.0
2021-08-13 10:20:00,154.85,154.98,154.68,154.72,86188.0,149.934,150.0599,149.7694,149.8082,86188.0
2021-08-13 10:30:00,154.72,154.82,154.69,154.73,86222.0,149.8082,149.905,149.7791,149.8178,86222.0
2021-08-13 10:40:00,154.73,154.79,154.59,154.74,119483.0,149.8178,149.8759,149.6823,149.8275,119483.0
2021-08-13 10:50:00,154.76,154.76,154.62,154.69,40678.0,149.8469,149.8469,149.7113,149.7791,40678.0
2021-08-13 11:00:00,154.7,154.84,154.6,154.68,40895.0,149.7888,149.9243,149.692,149.7694,40895.0
2021-08-13 11:10:00,154.69,154.71,154.54,154.55,35807.0,149.7791,149.7985,149.6339,149.6436,35807.0
2021-08-13 11:20:00,154.55,154.65,154.48,154.65,80263.0,149.6436,149.7404,149.5758,149.7404,80263.0
2021-08-13 11:30:00,154.66,154.67,154.52,154.54,28220.0,149.7501,149.7597,149.6145,149.6339,28220.0
2021-08-13 11:40:00,154.53,154.61,154.5,154.51,23486.0,149.6242,149.7016,149.5951,149.6048,23486.0
2021-08-13 11:50:00,154.5,154.53,154.43,154.48,58255.0,149.5951,149.6242,149.5274,149.5758,58255.0
2021-08-13 12:00:00,154.48,154.63,154.47,154.62,24316.0,149.5758,149.721,149.5661,149.7113,24316.0
2021-08-13 12:10:00,154.62,154.67,154.57,154.57,29712.0,149.7113,149.7597,149.6629,149.6629,29712.0
2021-08-13 12:20:00,154.57,154.61,154.44,154.49,14423.0,149.6629,149.7016,149.537,149.5855,14423.0
2021-08-13 12:30:00,154.49,154.51,154.37,154.4,22889.0,149.5855,149.6048,149.4693,149.4983,22889.0
2021-08-13 12:40:00,154.4,154.52,154.4,154.5,18362.0,149.4983,149.6145,149.4983,149.5951,18362.0
2021-08-13 12:50:00,154.51,154.71,154.51,154.7,30296.0,149.6048,149.7985,149.6048,149.7888,30296.0
2021-08-13 13:00:00,154.7,154.7,154.66,154.69,30526.0,149.7888,149.7888,149.7501,149.7791,30526.0
2021-08-13 13:10:00,154.7,154.74,154.68,154.73,13145.0,149.7888,149.8275,149.7694,149.8178,13145.0
2021-08-13 13:20:00,154.72,154.73,154.67,154.69,17077.0,149.8082,149.8178,149.7597,149.7791,17077.0
2021-08-13 13:30:00,154.69,154.74,154.65,154.74,17584.0,149.7791,149.8275,149.7404,149.8275,17584.0
2021-08-13 13:40:00,154.75,154.78,154.69,154.7,66936.0,149.8372,149.8662,149.7791,149.7888,66936.0
2021-08-13 13:50:00,154.71,154.75,154.66,154.75,30514.0,149.7985,149.8372,149.7501,149.8372,30514.0
2021-08-13 14:00:00,154.76,154.8,154.73,154.79,30166.0,149.8469,149.8856,149.8178,149.8759,30166.0
2021-08-13 14:10:00,154.79,154.79,154.69,154.71,25645.0,149.8759,149.8759,149.7791,149.7985,25645.0
2021-08-13 14:20:00,154.72,154.74,154.67,154.74,13700.0,149.8082,149.8275,149.7597,149.8275,13700.0
2021-08-13 14:30:00,154.73,154.74,154.67,154.68,27504.0,149.8178,149.8275,149.7597,149.7694,27504.0
2021-08-13 14:40:00,154.67,154.74,154.58,154.72,26404.0,149.7597,149.8275,149.6726,149.8082,26404.0
2021-08-13 14:50:00,154.71,154.79,154.69,154.79,37201.0,149.7985,149.8759,149.7791,149.8759,37201.0
2021-08-13 15:00:00,154.79,154.81,154.73,154.77,49254.0,149.8759,149.8953,149.8178,149.8566,49254.0
2021-08-13 15:10:00,154.76,154.8,154.74,154.78,27771.0,149.8469,149.8856,149.8275,149.8662,27771.0
2021-08-13 15:20:00,154.78,154.83,154.76,154.81,36133.0,149.8662,149.9147,149.8469,149.8953,36133.0
2021-08-13 15:30:00,154.8,154.89,154.78,154.88,52721.0,149.8856,149.9728,149.8662,149.9631,52721.0
2021-08-13 15:40:00,154.88,154.9,154.84,154.87,84645.0,149.9631,149.9824,149.9243,149.9534,84645.0
2021-08-13 15:50:00,154.88,155.03,154.79,155.02,284649.0,149.9631,150.1083,149.8759,150.0986,284649.0
2021-08-16 09:30:00,154.62,155.16,154.62,155.1,208462.0,149.7113,150.2342,149.7113,150.1761,208462.0
2021-08-16 09:40:00,155.12,155.31,154.85,154.96,187430.0,150.1955,150.3794,149.934,150.0405,187430.0
2021-08-16 09:50:00,154.95,154.97,154.15,154.41,257663.0,150.0309,150.0502,149.2563,149.508,257663.0
2021-08-16 10:00:00,154.38,154.49,154.22,154.27,135641.0,149.4789,149.5855,149.324,149.3724,135641.0
2021-08-16 10:10:00,154.26,154.35,153.42,153.55,276439.0,149.3628,149.4499,148.5494,148.6753,276439.0
2021-08-16 10:20:00,153.54,153.74,153.44,153.59,199738.0,148.6656,148.8593,148.5688,148.714,199738.0
2021-08-16 10:30:00,153.58,153.77,153.31,153.54,209255.0,148.7043,148.8883,148.4429,148.6656,209255.0
2021-08-16 10:40:00,153.57,153.72,153.44,153.7,116968.0,148.6947,148.8399,148.5688,148.8205,116968.0
2021-08-16 10:50:00,153.68,153.71,153.34,153.48,111480.0,148.8012,148.8302,148.472,148.6075,111480.0
2021-08-16 11:00:00,153.47,153.73,153.42,153.59,103510.0,148.5978,148.8496,148.5494,148.714,103510.0
2021-08-16 11:10:00,153.57,153.82,153.51,153.74,55098.0,148.6947,148.9367,148.6366,148.8593,55098.0
2021-08-16 11:20:00,153.74,153.87,153.64,153.84,53080.0,148.8593,148.9851,148.7624,148.9561,53080.0
2021-08-16 11:30:00,153.84,154.13,153.8,154.11,83719.0,148.9561,149.2369,148.9174,149.2175,83719.0
2021-08-16 11:40:00,154.1,154.35,154.1,154.35,67790.0,149.2078,149.4499,149.2078,149.4499,67790.0
2021-08-16 11:50:00,154.36,154.38,154.17,154.18,63571.0,149.4596,149.4789,149.2756,149.2853,63571.0
2021-08-16 12:00:00,154.19,154.38,154.11,154.32,53889.0,149.295,149.4789,149.2175,149.4209,53889.0
2021-08-16 12:10:00,154.33,154.52,154.33,154.47,67547.0,149.4305,149.6145,149.4305,149.5661,67547.0
2021-08-16 12:20:00,154.47,154.56,154.4,154.41,24903.0,149.5661,149.6532,149.4983,149.508,24903.0
2021-08-16 12:30:00,154.41,154.46,154.37,154.38,30399.0,149.508,149.5564,149.4693,149.4789,30399.0
2021-08-16 12:40:00,154.37,154.61,154.37,154.6,36936.0,149.4693,149.7016,149.4693,149.692,36936.0
2021-08-16 12:50:00,154.62,154.76,154.6,154.69,53020.0,149.7113,149.8469,149.692,149.7791,53020.0
2021-08-16 13:00:00,154.69,154.74,154.61,154.7,50014.0,149.7791,149.8275,149.7016,149.7888,50014.0
2021-08-16 13:10:00,154.7,154.7,154.6,154.64,35046.0,149.7888,149.7888,149.692,149.7307,35046.0
2021-08-16 13:20:00,154.63,154.84,154.6,154.75,35690.0,149.721,149.9243,149.692,149.8372,35690.0
2021-08-16 13:30:00,154.77,155.0,154.74,154.98,84882.0,149.8566,150.0793,149.8275,150.0599,84882.0
2021-08-16 13:40:00,154.98,155.11,154.98,155.08,99239.0,150.0599,150.1858,150.0599,150.1567,99239.0
2021-08-16 13:50:00,155.07,155.21,155.07,155.13,132958.0,150.147,150.2826,150.147,150.2051,132958.0
2021-08-16 14:00:00,155.13,155.21,155.02,155.15,79121.0,150.2051,150.2826,150.0986,150.2245,79121.0
2021-08-16 14:10:00,155.14,155.24,155.13,155.22,38371.0,150.2148,150.3116,150.2051,150.2923,38371.0
2021-08-16 14:20:00,155.23,155.25,155.05,155.06,31101.0,150.302,150.3213,150.1277,150.1374,31101.0
2021-08-16 14:30:00,155.08,155.2,155.08,155.16,37009.0,150.1567,150.2729,150.1567,150.2342,37009.0
2021-08-16 14:40:00,155.16,155.33,155.16,155.28,51033.0,150.2342,150.3988,150.2342,150.3504,51033.0
2021-08-16 14:50:00,155.28,155.35,155.19,155.2,120266.0,150.3504,150.4182,150.2632,150.2729,120266.0
2021-08-16 15:00:00,155.2,155.31,155.18,155.24,37836.0,150.2729,150.3794,150.2536,150.3116,37836.0
2021-08-16 15:10:00,155.24,155.35,155.24,155.33,45998.0,150.3116,150.4182,150.3116,150.3988,45998.0
2021-08-16 15:20:00,155.34,155.49,155.34,155.48,124954.0,150.4085,150.5537,150.4085,150.544,124954.0
2021-08-16 15:30:00,155.49,155.49,155.33,155.34,61447.0,150.5537,150.5537,150.3988,150.4085,61447.0
2021-08-16 15:40:00,155.33,155.45,155.31,155.38,88193.0,150.3988,150.515,150.3794,150.4472,88193.0
2021-08-16 15:50:00,155.39,155.71,155.39,155.69,348396.0,150.4569,150.7667,150.4569,150.7474,348396.0
2021-08-17 09:30:00,154.74,154.77,154.16,154.7,292771.0,149.8275,149.8566,149.2659,149.7888,292771.0
2021-08-17 09:40:00,154.7,154.99,154.37,154.76,281657.0,149.7888,150.0696,149.4693,149.8469,281657.0
2021-08-17 09:50:00,154.72,154.72,153.89,154.17,251332.0,149.8082,149.8082,149.0045,149.2756,251332.0
2021-08-17 10:00:00,154.17,154.27,153.86,154.02,211129.0,149.2756,149.3724,148.9755,149.1304,211129.0
2021-08-17 10:10:00,154.01,154.27,153.83,154.01,231264.0,149.1207,149.3724,148.9464,149.1207,231264.0
2021-08-17 10:20:00,154.0,154.41,153.85,154.34,189682.0,149.111,149.508,148.9658,149.4402,189682.0
2021-08-17 10:30:00,154.33,154.59,154.21,154.52,179328.0,149.4305,149.6823,149.3143,149.6145,179328.0
2021-08-17 10:40:00,154.5,154.93,154.49,154.88,201692.0,149.5951,150.0115,149.5855,149.9631,201692.0
2021-08-17 10:50:00,154.89,154.96,154.6,154.61,144228.0,149.9728,150.0405,149.692,149.7016,144228.0
2021-08-17 11:00:00,154.66,154.73,154.4,154.49,119256.0,149.7501,149.8178,149.4983,149.5855,119256.0
2021-08-17 11:10:00,154.49,154.62,154.33,154.62,116976.0,149.5855,149.7113,149.4305,149.7113,116976.0
2021-08-17 11:20:00,154.62,154.66,154.26,154.35,96783.0,149.7113,149.7501,149.3628,149.4499,96783.0
2021-08-17 11:30:00,154.34,154.52,154.24,154.33,83095.0,149.4402,149.6145,149.3434,149.4305,83095.0
2021-08-17 11:40:00,154.32,154.4,154.19,154.38,84090.0,149.4209,149.4983,149.295,149.4789,84090.0
2021-08-17 11:50:00,154.39,154.39,153.89,153.9,102515.0,149.4886,149.4886,149.0045,149.0142,102515.0
2021-08-17 12:00:00,153.9,154.09,153.77,153.98,123433.0,149.0142,149.1982,148.8883,149.0916,123433.0
2021-08-17 12:10:00,153.94,154.06,153.81,153.97,92114.0,149.0529,149.1691,148.927,149.082,92114.0
2021-08-17 12:20:00,153.95,154.31,153.89,154.28,291381.0,149.0626,149.4112,149.0045,149.3821,291381.0
2021-08-17 12:30:00,154.25,154.29,153.85,153.9,139009.0,149.3531,149.3918,148.9658,149.0142,139009.0
2021-08-17 12:40:00,153.91,153.91,153.58,153.6,138640.0,149.0239,149.0239,148.7043,148.7237,138640.0
2021-08-17 12:50:00,153.6,153.83,153.46,153.52,108575.0,148.7237,148.9464,148.5882,148.6463,108575.0
2021-08-17 13:00:00,153.47,153.78,153.45,153.76,122136.0,148.5978,148.898,148.5785,148.8786,122136.0
2021-08-17 13:10:00,153.76,153.85,153.64,153.66,303733.0,148.8786,148.9658,148.7624,148.7818,303733.0
2021-08-17 13:20:00,153.66,153.97,153.66,153.95,140529.0,148.7818,149.082,148.7818,149.0626,140529.0
2021-08-17 13:30:00,153.93,153.95,153.61,153.61,99534.0,149.0432,149.0626,148.7334,148.7334,99534.0
2021-08-17 13:40:00,153.61,153.66,153.44,153.52,112265.0,148.7334,148.7818,148.5688,148.6463,112265.0
2021-08-17 13:50:00,153.52,153.79,153.46,153.78,121987.0,148.6463,148.9077,148.5882,148.898,121987.0
2021-08-17 14:00:00,153.77,154.06,153.77,154.01,110899.0,148.8883,149.1691,148.8883,149.1207,110899.0
2021-08-17 14:10:00,154.03,154.15,153.95,154.05,94101.0,149.1401,149.2563,149.0626,149.1594,94101.0
2021-08-17 14:20:00,154.06,154.06,153.87,153.95,80440.0,149.1691,149.1691,148.9851,149.0626,80440.0
2021-08-17 14:30:00,153.96,154.1,153.78,153.78,81544.0,149.0723,149.2078,148.898,148.898,81544.0
2021-08-17 14:40:00,153.79,154.08,153.76,154.01,65495.0,148.9077,149.1885,148.8786,149.1207,65495.0
2021-08-17 14:50:00,154.0,154.22,153.92,154.19,85275.0,149.111,149.324,149.0336,149.295,85275.0
2021-08-17 15:00:00,154.2,154.3,154.18,154.3,112629.0,149.3047,149.4015,149.2853,149.4015,112629.0
2021-08-17 15:10:00,154.29,154.36,154.06,154.16,89255.0,149.3918,149.4596,149.1691,149.2659,89255.0
2021-08-17 15:20:00,154.17,154.25,154.06,154.12,81988.0,149.2756,149.3531,149.1691,149.2272,81988.0
2021-08-17 15:30:00,154.13,154.27,154.04,154.04,203604.0,149.2369,149.3724,149.1497,149.1497,203604.0
2021-08-17 15:40:00,154.05,154.11,153.91,154.06,291664.0,149.1594,149.2175,149.0239,149.1691,291664.0
2021-08-17 15:50:00,154.06,154.41,154.06,154.39,1489804.0,149.1691,149.508,149.1691,149.4886,1489804.0
2021-08-18 09:30:00,154.03,154.35,153.83,154.28,351651.0,149.1401,149.4499,148.9464,149.3821,351651.0
2021-08-18 09:40:00,154.27,154.42,154.1,154.19,247179.0,149.3724,149.5177,149.2078,149.295,247179.0
2021-08-18 09:50:00,154.19,154.69,154.17,154.56,195077.0,149.295,149.7791,149.2756,149.6532,195077.0
2021-08-18 10:00:00,154.56,154.62,154.32,154.56,190300.0,149.6532,149.7113,149.4209,149.6532,190300.0
2021-08-18 10:10:00,154.59,154.73,154.41,154.72,128303.0,149.6823,149.8178,149.508,149.8082,128303.0
2021-08-18 10:20:00,154.7,154.7,154.39,154.52,91012.0,149.7888,149.7888,149.4886,149.6145,91012.0
2021-08-18 10:30:00,154.53,154.63,154.39,154.42,81257.0,149.6242,149.721,149.4886,149.5177,81257.0
2021-08-18 10:40:00,154.43,154.43,154.13,154.27,115258.0,149.5274,149.5274,149.2369,149.3724,115258.0
2021-08-18 10:50:00,154.26,154.43,154.14,154.23,106453.0,149.3628,149.5274,149.2466,149.3337,106453.0
2021-08-18 11:00:00,154.23,154.23,154.08,154.12,148168.0,149.3337,149.3337,149.1885,149.2272,148168.0
2021-08-18 11:10:00,154.12,154.13,153.81,153.96,102776.0,149.2272,149.2369,148.927,149.0723,102776.0
2021-08-18 11:20:00,153.96,154.01,153.84,153.88,92237.0,149.0723,149.1207,148.9561,148.9948,92237.0
2021-08-18 11:30:00,153.88,153.89,153.61,153.79,90841.0,148.9948,149.0045,148.7334,148.9077,90841.0
2021-08-18 11:40:00,153.8,153.99,153.77,153.9,52670.0,148.9174,149.1013,148.8883,149.0142,52670.0
2021-08-18 11:50:00,153.89,153.97,153.84,153.86,42345.0,149.0045,149.082,148.9561,148.9755,42345.0
2021-08-18 12:00:00,153.86,154.02,153.79,154.0,68723.0,148.9755,149.1304,148.9077,149.111,68723.0
2021-08-18 12:10:00,153.99,154.08,153.91,154.06,43453.0,149.1013,149.1885,149.0239,149.1691,43453.0
2021-08-18 12:20:00,154.06,154.08,153.8,153.93,67876.0,149.1691,149.1885,148.9174,149.0432,67876.0
2021-08-18 12:30:00,153.93,154.06,153.93,154.01,53927.0,149.0432,149.1691,149.0432,149.1207,53927.0
2021-08-18 12:40:00,154.01,154.03,153.9,153.9,38279.0,149.1207,149.1401,149.0142,149.0142,38279.0
2021-08-18 12:50:00,153.88,153.97,153.83,153.96,47673.0,148.9948,149.082,148.9464,149.0723,47673.0
2021-08-18 13:00:00,153.97,154.01,153.82,153.89,74223.0,149.082,149.1207,148.9367,149.0045,74223.0
2021-08-18 13:10:00,153.9,153.99,153.88,153.9,50893.0,149.0142,149.1013,148.9948,149.0142,50893.0
2021-08-18 13:20:00,153.9,153.91,153.81,153.83,61614.0,149.0142,149.0239,148.927,148.9464,61614.0
2021-08-18 13:30:00,153.83,153.86,153.7,153.76,23922.0,148.9464,148.9755,148.8205,148.8786,23922.0
2021-08-18 13:40:00,153.77,153.82,153.73,153.81,28108.0,148.8883,148.9367,148.8496,148.927,28108.0
2021-08-18 13:50:00,153.8,153.89,153.79,153.82,30946.0,148.9174,149.0045,148.9077,148.9367,30946.0
2021-08-18 14:00:00,153.83,154.27,153.8,154.05,123265.0,148.9464,149.3724,148.9174,149.1594,123265.0
2021-08-18 14:10:00,154.06,154.1,153.3,153.56,246544.0,149.1691,149.2078,148.4332,148.685,246544.0
2021-08-18 14:20:00,153.55,154.01,153.45,153.99,213227.0,148.6753,149.1207,148.5785,149.1013,213227.0
2021-08-18 14:30:00,153.99,154.15,153.9,153.91,108676.0,149.1013,149.2563,149.0142,149.0239,108676.0
2021-08-18 14:40:00,153.94,153.95,153.73,153.78,96752.0,149.0529,149.0626,148.8496,148.898,96752.0
2021-08-18 14:50:00,153.76,153.88,153.69,153.85,79474.0,148.8786,148.9948,148.8109,148.9658,79474.0
2021-08-18 15:00:00,153.84,153.84,153.58,153.6,106663.0,148.9561,148.9561,148.7043,148.7237,106663.0
2021-08-18 15:10:00,153.59,153.75,153.54,153.72,90342.0,148.714,148.8689,148.6656,148.8399,90342.0
2021-08-18 15:20:00,153.72,153.73,153.44,153.45,174167.0,148.8399,148.8496,148.5688,148.5785,174167.0
2021-08-18 15:30:00,153.44,153.46,152.99,153.06,342654.0,148.5688,148.5882,148.1331,148.2009,342654.0
2021-08-18 15:40:00,153.07,153.21,152.68,152.7,363926.0,148.2105,148.3461,147.8329,147.8523,363926.0
2021-08-18 15:50:00,152.7,152.7,152.1,152.27,885120.0,147.8523,147.8523,147.2713,147.4359,885120.0
2021-08-19 09:30:00,151.43,152.12,151.21,151.47,471325.0,146.6226,147.2907,146.4096,146.6613,471325.0
2021-08-19 09:40:00,151.47,152.18,151.3,151.68,504286.0,146.6613,147.3488,146.4967,146.8647,504286.0
2021-08-19 09:50:00,151.69,152.05,151.56,151.6,360494.0,146.8743,147.2229,146.7485,146.7872,360494.0
2021-08-19 10:00:00,151.61,152.21,151.59,152.12,297747.0,146.7969,147.3778,146.7775,147.2907,297747.0
2021-08-19 10:10:00,152.12,152.58,152.02,152.4,275629.0,147.2907,147.7361,147.1939,147.5618,275629.0
2021-08-19 10:20:00,152.39,152.54,152.19,152.36,194091.0,147.5521,147.6974,147.3585,147.5231,194091.0
2021-08-19 10:30:00,152.36,152.41,151.95,152.02,165341.0,147.5231,147.5715,147.1261,147.1939,165341.0
2021-08-19 10:40:00,152.02,152.17,151.93,152.0,131239.0,147.1939,147.3391,147.1067,147.1745,131239.0
2021-08-19 10:50:00,151.98,152.88,151.96,152.82,202137.0,147.1551,148.0266,147.1358,147.9685,202137.0
2021-08-19 11:00:00,152.83,153.1,152.76,152.83,152594.0,147.9782,148.2396,147.9104,147.9782,152594.0
2021-08-19 11:10:00,152.84,153.36,152.84,153.33,224232.0,147.9878,148.4913,147.9878,148.4623,224232.0
2021-08-19 11:20:00,153.36,153.41,153.06,153.1,269669.0,148.4913,148.5397,148.2009,148.2396,269669.0
2021-08-19 11:30:00,153.1,153.48,153.1,153.42,176590.0,148.2396,148.6075,148.2396,148.5494,176590.0
2021-08-19 11:40:00,153.43,153.95,153.39,153.9,168147.0,148.5591,149.0626,148.5204,149.0142,168147.0
2021-08-19 11:50:00,153.9,154.01,153.81,153.97,153082.0,149.0142,149.1207,148.927,149.082,153082.0
2021-08-19 12:00:00,153.97,154.15,153.87,153.89,180369.0,149.082,149.2563,148.9851,149.0045,180369.0
2021-08-19 12:10:00,153.88,154.04,153.81,153.89,115290.0,148.9948,149.1497,148.927,149.0045,115290.0
2021-08-19 12:20:00,153.91,153.98,153.74,153.88,113059.0,149.0239,149.0916,148.8593,148.9948,113059.0
2021-08-19 12:30:00,153.87,154.25,153.87,154.24,79270.0,148.9851,149.3531,148.9851,149.3434,79270.0
2021-08-19 12:40:00,154.24,154.33,154.1,154.21,76743.0,149.3434,149.4305,149.2078,149.3143,76743.0
2021-08-19 12:50:00,154.23,154.33,154.18,154.24,56556.0,149.3337,149.4305,149.2853,149.3434,56556.0
2021-08-19 13:00:00,154.25,154.26,153.86,153.96,82511.0,149.3531,149.3628,148.9755,149.0723,82511.0
2021-08-19 13:10:00,153.95,154.1,153.88,153.94,53340.0,149.0626,149.2078,148.9948,149.0529,53340.0
2021-08-19 13:20:00,153.95,154.06,153.81,153.81,69192.0,149.0626,149.1691,148.927,148.927,69192.0
2021-08-19 13:30:00,153.84,153.93,153.73,153.92,115817.0,148.9561,149.0432,148.8496,149.0336,115817.0
2021-08-19 13:40:00,153.93,154.12,153.91,154.02,83581.0,149.0432,149.2272,149.0239,149.1304,83581.0
2021-08-19 13:50:00,154.01,154.1,153.75,153.75,89521.0,149.1207,149.2078,148.8689,148.8689,89521.0
2021-08-19 14:00:00,153.75,153.9,153.45,153.55,108894.0,148.8689,149.0142,148.5785,148.6753,108894.0
2021-08-19 14:10:00,153.56,153.67,153.37,153.58,121346.0,148.685,148.7915,148.501,148.7043,121346.0
2021-08-19 14:20:00,153.58,153.77,153.19,153.21,116602.0,148.7043,148.8883,148.3267,148.3461,116602.0
2021-08-19 14:30:00,153.2,153.45,152.96,153.33,223335.0,148.3364,148.5785,148.104,148.4623,223335.0
2021-08-19 14:40:00,153.33,153.43,153.12,153.3,150343.0,148.4623,148.5591,148.2589,148.4332,150343.0
2021-08-19 14:50:00,153.28,153.78,153.08,153.74,184729.0,148.4139,148.898,148.2202,148.8593,184729.0
2021-08-19 15:00:00,153.75,154.14,153.75,154.04,203586.0,148.8689,149.2466,148.8689,149.1497,203586.0
2021-08-19 15:10:00,154.05,154.12,153.91,154.05,156304.0,149.1594,149.2272,149.0239,149.1594,156304.0
2021-08-19 15:20:00,154.08,154.23,153.96,154.2,247893.0,149.1885,149.3337,149.0723,149.3047,247893.0
2021-08-19 15:30:00,154.19,154.29,153.93,153.94,346092.0,149.295,149.3918,149.0432,149.0529,346092.0
2021-08-19 15:40:00,153.96,153.99,153.68,153.81,323315.0,149.0723,149.1013,148.8012,148.927,323315.0
2021-08-19 15:50:00,153.81,153.91,153.55,153.78,674960.0,148.927,149.0239,148.6753,148.898,674960.0
2021-08-20 09:30:00,154.35,154.51,153.97,154.42,344057.0,149.4499,149.6048,149.082,149.5177,344057.0
2021-08-20 09:40:00,154.44,154.98,154.18,154.76,212914.0,149.537,150.0599,149.2853,149.8469,212914.0
2021-08-20 09:50:00,154.75,155.27,154.75,155.1,309658.0,149.8372,150.3407,149.8372,150.1761,309658.0
2021-08-20 10:00:00,155.11,155.41,155.06,155.34,301020.0,150.1858,150.4762,150.1374,150.4085,301020.0
2021-08-20 10:10:00,155.33,155.64,155.32,155.62,315977.0,150.3988,150.6989,150.3891,150.6796,315977.0
2021-08-20 10:20:00,155.62,155.8,155.42,155.52,459887.0,150.6796,150.8539,150.4859,150.5828,459887.0
2021-08-20 10:30:00,155.52,155.86,155.51,155.7,241559.0,150.5828,150.912,150.5731,150.757,241559.0
2021-08-20 10:40:00,155.71,155.82,155.6,155.62,110804.0,150.7667,150.8732,150.6602,150.6796,110804.0
2021-08-20 10:50:00,155.62,155.69,155.42,155.42,130677.0,150.6796,150.7474,150.4859,150.4859,130677.0
2021-08-20 11:00:00,155.41,155.46,155.26,155.38,102784.0,150.4762,150.5247,150.331,150.4472,102784.0
2021-08-20 11:10:00,155.36,155.46,155.26,155.3,91939.0,150.4278,150.5247,150.331,150.3697,91939.0
2021-08-20 11:20:00,155.31,155.36,155.2,155.25,91364.0,150.3794,150.4278,150.2729,150.3213,91364.0
2021-08-20 11:30:00,155.23,155.49,155.11,155.16,80041.0,150.302,150.5537,150.1858,150.2342,80041.0
2021-08-20 11:40:00,155.15,155.16,154.9,154.99,77267.0,150.2245,150.2342,149.9824,150.0696,77267.0
2021-08-20 11:50:00,155.0,155.07,154.79,154.94,77033.0,150.0793,150.147,149.8759,150.0212,77033.0
2021-08-20 12:00:00,154.93,155.19,154.87,155.04,102934.0,150.0115,150.2632,149.9534,150.118,102934.0
2021-08-20 12:10:00,155.03,155.21,154.87,155.14,85727.0,150.1083,150.2826,149.9534,150.2148,85727.0
2021-08-20 12:20:00,155.13,155.4,155.1,155.39,92365.0,150.2051,150.4666,150.1761,150.4569,92365.0
2021-08-20 12:30:00,155.4,155.55,155.38,155.52,66786.0,150.4666,150.6118,150.4472,150.5828,66786.0
2021-08-20 12:40:00,155.52,155.58,155.42,155.56,97617.0,150.5828,150.6409,150.4859,150.6215,97617.0
2021-08-20 12:50:00,155.55,155.6,155.47,155.51,73732.0,150.6118,150.6602,150.5343,150.5731,73732.0
2021-08-20 13:00:00,155.53,155.54,155.44,155.48,67881.0,150.5924,150.6021,150.5053,150.544,67881.0
2021-08-20 13:10:00,155.49,155.61,155.47,155.49,73943.0,150.5537,150.6699,150.5343,150.5537,73943.0
2021-08-20 13:20:00,155.49,155.53,155.46,155.47,58869.0,150.5537,150.5924,150.5247,150.5343,58869.0
2021-08-20 13:30:00,155.48,155.55,155.33,155.34,121185.0,150.544,150.6118,150.3988,150.4085,121185.0
2021-08-20 13:40:00,155.33,155.38,155.28,155.3,83220.0,150.3988,150.4472,150.3504,150.3697,83220.0
2021-08-20 13:50:00,155.3,155.37,155.25,155.33,61014.0,150.3697,150.4375,150.3213,150.3988,61014.0
2021-08-20 14:00:00,155.34,155.56,155.33,155.56,52001.0,150.4085,150.6215,150.3988,150.6215,52001.0
2021-08-20 14:10:00,155.56,155.6,155.46,155.51,50062.0,150.6215,150.6602,150.5247,150.5731,50062.0
2021-08-20 14:20:00,155.51,155.51,155.37,155.42,57128.0,150.5731,150.5731,150.4375,150.4859,57128.0
2021-08-20 14:30:00,155.42,155.54,155.36,155.5,37930.0,150.4859,150.6021,150.4278,150.5634,37930.0
2021-08-20 14:40:00,155.5,155.56,155.38,155.41,69513.0,150.5634,150.6215,150.4472,150.4762,69513.0
2021-08-20 14:50:00,155.4,155.55,155.39,155.55,68819.0,150.4666,150.6118,150.4569,150.6118,68819.0
2021-08-20 15:00:00,155.54,155.59,155.49,155.58,50584.0,150.6021,150.6505,150.5537,150.6409,50584.0
2021-08-20 15:10:00,155.58,155.66,155.57,155.62,74971.0,150.6409,150.7183,150.6312,150.6796,74971.0
2021-08-20 15:20:00,155.62,155.72,155.61,155.71,74062.0,150.6796,150.7764,150.6699,150.7667,74062.0
2021-08-20 15:30:00,155.71,155.83,155.66,155.83,149808.0,150.7667,150.8829,150.7183,150.8829,149808.0
2021-08-20 15:40:00,155.83,155.84,155.73,155.76,212227.0,150.8829,150.8926,150.7861,150.8151,212227.0
2021-08-20 15:50:00,155.77,155.88,155.7,155.75,705786.0,150.8248,150.9313,150.757,150.8055,705786.0
2021-08-23 09:30:00,156.15,156.96,156.14,156.93,344516.0,151.1928,151.977,151.1831,151.948,344516.0
2021-08-23 09:40:00,156.91,157.06,156.81,156.93,282407.0,151.9286,152.0739,151.8318,151.948,282407.0
2021-08-23 09:50:00,156.93,156.93,156.75,156.86,274669.0,151.948,151.948,151.7737,151.8802,274669.0
2021-08-23 10:00:00,156.86,157.08,156.71,157.0,265793.0,151.8802,152.0932,151.735,152.0158,265793.0
2021-08-23 10:10:00,157.01,157.05,156.84,156.95,134584.0,152.0255,152.0642,151.8609,151.9674,134584.0
2021-08-23 10:20:00,156.98,157.18,156.95,156.96,114041.0,151.9964,152.1901,151.9674,151.977,114041.0
2021-08-23 10:30:00,157.0,157.21,156.95,157.21,141707.0,152.0158,152.2191,151.9674,152.2191,141707.0
2021-08-23 10:40:00,157.22,157.29,157.13,157.19,96992.0,152.2288,152.2966,152.1416,152.1997,96992.0
2021-08-23 10:50:00,157.2,157.26,157.15,157.19,89178.0,152.2094,152.2675,152.161,152.1997,89178.0
2021-08-23 11:00:00,157.19,157.25,157.15,157.22,87543.0,152.1997,152.2578,152.161,152.2288,87543.0
2021-08-23 11:10:00,157.22,157.32,157.2,157.24,94151.0,152.2288,152.3256,152.2094,152.2482,94151.0
2021-08-23 11:20:00,157.23,157.34,157.19,157.3,59459.0,152.2385,152.345,152.1997,152.3062,59459.0
2021-08-23 11:30:00,157.3,157.45,157.3,157.4,198734.0,152.3062,152.4515,152.3062,152.4031,198734.0
2021-08-23 11:40:00,157.4,157.49,157.34,157.44,69577.0,152.4031,152.4902,152.345,152.4418,69577.0
2021-08-23 11:50:00,157.45,157.6,157.44,157.59,59090.0,152.4515,152.5967,152.4418,152.587,59090.0
2021-08-23 12:00:00,157.57,157.63,157.52,157.6,52910.0,152.5677,152.6258,152.5193,152.5967,52910.0
2021-08-23 12:10:00,157.6,157.61,157.5,157.5,44001.0,152.5967,152.6064,152.4999,152.4999,44001.0
2021-08-23 12:20:00,157.51,157.56,157.49,157.56,43244.0,152.5096,152.558,152.4902,152.558,43244.0
2021-08-23 12:30:00,157.56,157.62,157.49,157.53,35697.0,152.558,152.6161,152.4902,152.5289,35697.0
2021-08-23 12:40:00,157.53,157.58,157.49,157.49,36200.0,152.5289,152.5774,152.4902,152.4902,36200.0
2021-08-23 12:50:00,157.5,157.69,157.48,157.68,116022.0,152.4999,152.6839,152.4805,152.6742,116022.0
2021-08-23 13:00:00,157.68,157.73,157.66,157.69,62271.0,152.6742,152.7226,152.6548,152.6839,62271.0
2021-08-23 13:10:00,157.68,157.72,157.62,157.65,108342.0,152.6742,152.7129,152.6161,152.6451,108342.0
2021-08-23 13:20:00,157.65,157.67,157.49,157.54,167049.0,152.6451,152.6645,152.4902,152.5386,167049.0
2021-08-23 13:30:00,157.54,157.6,157.46,157.48,169205.0,152.5386,152.5967,152.4612,152.4805,169205.0
2021-08-23 13:40:00,157.5,157.7,157.5,157.69,44293.0,152.4999,152.6935,152.4999,152.6839,44293.0
2021-08-23 13:50:00,157.7,157.73,157.63,157.65,82107.0,152.6935,152.7226,152.6258,152.6451,82107.0
2021-08-23 14:00:00,157.65,157.75,157.64,157.72,41875.0,152.6451,152.742,152.6355,152.7129,41875.0
2021-08-23 14:10:00,157.72,157.75,157.65,157.73,116113.0,152.7129,152.742,152.6451,152.7226,116113.0
2021-08-23 14:20:00,157.73,157.77,157.67,157.71,55381.0,152.7226,152.7613,152.6645,152.7032,55381.0
2021-08-23 14:30:00,157.71,157.85,157.7,157.83,48401.0,152.7032,152.8388,152.6935,152.8194,48401.0
2021-08-23 14:40:00,157.84,157.9,157.81,157.9,39144.0,152.8291,152.8872,152.8001,152.8872,39144.0
2021-08-23 14:50:00,157.91,157.98,157.9,157.92,56998.0,152.8969,152.9647,152.8872,152.9066,56998.0
2021-08-23 15:00:00,157.92,157.93,157.85,157.85,39136.0,152.9066,152.9162,152.8388,152.8388,39136.0
2021-08-23 15:10:00,157.85,157.88,157.8,157.8,69618.0,152.8388,152.8678,152.7904,152.7904,69618.0
2021-08-23 15:20:00,157.8,157.82,157.72,157.81,56364.0,152.7904,152.8097,152.7129,152.8001,56364.0
2021-08-23 15:30:00,157.81,157.93,157.81,157.83,91320.0,152.8001,152.9162,152.8001,152.8194,91320.0
2021-08-23 15:40:00,157.82,157.94,157.78,157.89,94310.0,152.8097,152.9259,152.771,152.8775,94310.0
2021-08-23 15:50:00,157.89,157.94,157.68,157.74,479502.0,152.8775,152.9259,152.6742,152.7323,479502.0
2021-08-24 09:30:00,157.98,158.04,157.64,157.81,276120.0,152.9647,153.0228,152.6355,152.8001,276120.0
2021-08-24 09:40:00,157.82,158.13,157.72,157.98,186414.0,152.8097,153.1099,152.7129,152.9647,186414.0
2021-08-24 09:50:00,158.0,158.06,157.75,157.86,121194.0,152.984,153.0421,152.742,152.8485,121194.0
2021-08-24 10:00:00,157.87,158.0,157.72,157.96,147579.0,152.8582,152.984,152.7129,152.9453,147579.0
2021-08-24 10:10:00,157.97,158.03,157.82,157.97,62372.0,152.955,153.0131,152.8097,152.955,62372.0
2021-08-24 10:20:00,157.97,158.05,157.97,158.0,76400.0,152.955,153.0324,152.955,152.984,76400.0
2021-08-24 10:30:00,158.0,158.1,157.94,158.09,65701.0,152.984,153.0809,152.9259,153.0712,65701.0
2021-08-24 10:40:00,158.1,158.1,157.9,157.92,65559.0,153.0809,153.0809,152.8872,152.9066,65559.0
2021-08-24 10:50:00,157.92,157.98,157.79,157.83,92837.0,152.9066,152.9647,152.7807,152.8194,92837.0
2021-08-24 11:00:00,157.81,157.85,157.7,157.78,65975.0,152.8001,152.8388,152.6935,152.771,65975.0
2021-08-24 11:10:00,157.79,157.87,157.73,157.85,42270.0,152.7807,152.8582,152.7226,152.8388,42270.0
2021-08-24 11:20:00,157.84,157.89,157.54,157.54,58219.0,152.8291,152.8775,152.5386,152.5386,58219.0
2021-08-24 11:30:00,157.54,157.64,157.43,157.62,122535.0,152.5386,152.6355,152.4321,152.6161,122535.0
2021-08-24 11:40:00,157.62,157.67,157.57,157.59,130895.0,152.6161,152.6645,152.5677,152.587,130895.0
2021-08-24 11:50:00,157.6,157.83,157.6,157.81,74794.0,152.5967,152.8194,152.5967,152.8001,74794.0
2021-08-24 12:00:00,157.81,157.84,157.69,157.77,66633.0,152.8001,152.8291,152.6839,152.7613,66633.0
2021-08-24 12:10:00,157.77,157.84,157.67,157.71,32879.0,152.7613,152.8291,152.6645,152.7032,32879.0
2021-08-24 12:20:00,157.7,157.72,157.55,157.56,49207.0,152.6935,152.7129,152.5483,152.558,49207.0
2021-08-24 12:30:00,157.56,157.6,157.49,157.54,36274.0,152.558,152.5967,152.4902,152.5386,36274.0
2021-08-24 12:40:00,157.55,157.63,157.51,157.59,30576.0,152.5483,152.6258,152.5096,152.587,30576.0
2021-08-24 12:50:00,157.59,157.61,157.54,157.57,37048.0,152.587,152.6064,152.5386,152.5677,37048.0
2021-08-24 13:00:00,157.59,157.66,157.57,157.62,41832.0,152.587,152.6548,152.5677,152.6161,41832.0
2021-08-24 13:10:00,157.62,157.63,157.52,157.56,43402.0,152.6161,152.6258,152.5193,152.558,43402.0
2021-08-24 13:20:00,157.55,157.59,157.5,157.57,33682.0,152.5483,152.587,152.4999,152.5677,33682.0
2021-08-24 13:30:00,157.57,157.64,157.55,157.64,34224.0,152.5677,152.6355,152.5483,152.6355,34224.0
2021-08-24 13:40:00,157.63,157.66,157.59,157.6,94726.0,152.6258,152.6548,152.587,152.5967,94726.0
2021-08-24 13:50:00,157.61,157.67,157.57,157.6,28759.0,152.6064,152.6645,152.5677,152.5967,28759.0
2021-08-24 14:00:00,157.6,157.63,157.53,157.54,42867.0,152.5967,152.6258,152.5289,152.5386,42867.0
2021-08-24 14:10:00,157.54,157.62,157.52,157.6,91619.0,152.5386,152.6161,152.5193,152.5967,91619.0
2021-08-24 14:20:00,157.6,157.61,157.54,157.55,42748.0,152.5967,152.6064,152.5386,152.5483,42748.0
2021-08-24 14:30:00,157.56,157.63,157.54,157.56,157158.0,152.558,152.6258,152.5386,152.558,157158.0
2021-08-24 14:40:00,157.57,157.59,157.54,157.59,28486.0,152.5677,152.587,152.5386,152.587,28486.0
2021-08-24 14:50:00,157.59,157.67,157.56,157.66,36351.0,152.587,152.6645,152.558,152.6548,36351.0
2021-08-24 15:00:00,157.67,157.7,157.59,157.62,79403.0,152.6645,152.6935,152.587,152.6161,79403.0
2021-08-24 15:10:00,157.62,157.69,157.6,157.67,49663.0,152.6161,152.6839,152.5967,152.6645,49663.0
2021-08-24 15:20:00,157.67,157.77,157.65,157.72,71006.0,152.6645,152.7613,152.6451,152.7129,71006.0
2021-08-24 15:30:00,157.73,157.74,157.6,157.63,81424.0,152.7226,152.7323,152.5967,152.6258,81424.0
2021-08-24 15:40:00,157.63,157.65,157.52,157.53,285799.0,152.6258,152.6451,152.5193,152.5289,285799.0
2021-08-24 15:50:00,157.54,157.58,157.45,157.56,813643.0,152.5386,152.5774,152.4515,152.558,813643.0
2021-08-25 09:30:00,157.86,158.36,157.86,157.95,253459.0,152.8485,153.3326,152.8485,152.9356,253459.0
2021-08-25 09:40:00,157.96,158.04,157.81,157.87,141408.0,152.9453,153.0228,152.8001,152.8582,141408.0
2021-08-25 09:50:00,157.87,157.88,157.6,157.8,126818.0,152.8582,152.8678,152.5967,152.7904,126818.0
2021-08-25 10:00:00,157.8,157.8,157.47,157.5,150825.0,152.7904,152.7904,152.4709,152.4999,150825.0
2021-08-25 10:10:00,157.5,157.81,157.47,157.77,136448.0,152.4999,152.8001,152.4709,152.7613,136448.0
2021-08-25 10:20:00,157.77,157.8,157.44,157.49,172201.0,152.7613,152.7904,152.4418,152.4902,172201.0
2021-08-25 10:30:00,157.51,157.57,157.27,157.36,174508.0,152.5096,152.5677,152.2772,152.3643,174508.0
2021-08-25 10:40:00,157.35,157.39,157.23,157.28,139693.0,152.3547,152.3934,152.2385,152.2869,139693.0
2021-08-25 10:50:00,157.28,157.52,157.22,157.4,129343.0,152.2869,152.5193,152.2288,152.4031,129343.0
2021-08-25 11:00:00,157.4,157.62,157.38,157.54,104957.0,152.4031,152.6161,152.3837,152.5386,104957.0
2021-08-25 11:10:00,157.54,157.61,157.48,157.57,108398.0,152.5386,152.6064,152.4805,152.5677,108398.0
2021-08-25 11:20:00,157.57,157.61,157.46,157.59,82260.0,152.5677,152.6064,152.4612,152.587,82260.0
2021-08-25 11:30:00,157.59,157.59,157.39,157.4,73037.0,152.587,152.587,152.3934,152.4031,73037.0
2021-08-25 11:40:00,157.4,157.57,157.4,157.5,88759.0,152.4031,152.5677,152.4031,152.4999,88759.0
2021-08-25 11:50:00,157.49,157.53,157.41,157.41,55859.0,152.4902,152.5289,152.4128,152.4128,55859.0
2021-08-25 12:00:00,157.41,157.45,157.31,157.35,80977.0,152.4128,152.4515,152.3159,152.3547,80977.0
2021-08-25 12:10:00,157.37,157.42,157.26,157.38,100671.0,152.374,152.4224,152.2675,152.3837,100671.0
2021-08-25 12:20:00,157.39,157.53,157.37,157.52,102300.0,152.3934,152.5289,152.374,152.5193,102300.0
2021-08-25 12:30:00,157.51,157.55,157.48,157.54,50281.0,152.5096,152.5483,152.4805,152.5386,50281.0
2021-08-25 12:40:00,157.53,157.54,157.46,157.51,80648.0,152.5289,152.5386,152.4612,152.5096,80648.0
2021-08-25 12:50:00,157.5,157.62,157.46,157.6,56373.0,152.4999,152.6161,152.4612,152.5967,56373.0
2021-08-25 13:00:00,157.61,157.61,157.42,157.42,39733.0,152.6064,152.6064,152.4224,152.4224,39733.0
2021-08-25 13:10:00,157.42,157.51,157.42,157.44,30843.0,152.4224,152.5096,152.4224,152.4418,30843.0
2021-08-25 13:20:00,157.43,157.46,157.34,157.35,42323.0,152.4321,152.4612,152.345,152.3547,42323.0
2021-08-25 13:30:00,157.36,157.44,157.3,157.31,40075.0,152.3643,152.4418,152.3062,152.3159,40075.0
2021-08-25 13:40:00,157.32,157.42,157.31,157.31,43089.0,152.3256,152.4224,152.3159,152.3159,43089.0
2021-08-25 13:50:00,157.33,157.33,157.24,157.28,49795.0,152.3353,152.3353,152.2482,152.2869,49795.0
2021-08-25 14:00:00,157.28,157.49,157.25,157.45,91259.0,152.2869,152.4902,152.2578,152.4515,91259.0
2021-08-25 14:10:00,157.46,157.46,157.28,157.31,56356.0,152.4612,152.4612,152.2869,152.3159,56356.0
2021-08-25 14:20:00,157.3,157.32,157.23,157.31,65077.0,152.3062,152.3256,152.2385,152.3159,65077.0
2021-08-25 14:30:00,157.3,157.35,157.25,157.28,94334.0,152.3062,152.3547,152.2578,152.2869,94334.0
2021-08-25 14:40:00,157.29,157.5,157.29,157.48,60260.0,152.2966,152.4999,152.2966,152.4805,60260.0
2021-08-25 14:50:00,157.48,157.51,157.42,157.43,68169.0,152.4805,152.5096,152.4224,152.4321,68169.0
2021-08-25 15:00:00,157.42,157.47,157.38,157.4,91889.0,152.4224,152.4709,152.3837,152.4031,91889.0
2021-08-25 15:10:00,157.4,157.45,157.37,157.41,74846.0,152.4031,152.4515,152.374,152.4128,74846.0
2021-08-25 15:20:00,157.41,157.52,157.4,157.5,64034.0,152.4128,152.5193,152.4031,152.4999,64034.0
2021-08-25 15:30:00,157.5,157.65,157.5,157.55,79574.0,152.4999,152.6451,152.4999,152.5483,79574.0
2021-08-25 15:40:00,157.56,157.72,157.56,157.59,140611.0,152.558,152.7129,152.558,152.587,140611.0
2021-08-25 15:50:00,157.59,157.67,157.44,157.46,380300.0,152.587,152.6645,152.4418,152.4612,380300.0
2021-08-26 09:30:00,157.3,157.58,157.2,157.36,392159.0,152.3062,152.5774,152.2094,152.3643,392159.0
2021-08-26 09:40:00,157.37,157.61,157.31,157.45,436049.0,152.374,152.6064,152.3159,152.4515,436049.0
2021-08-26 09:50:00,157.44,157.51,157.27,157.28,117610.0,152.4418,152.5096,152.2772,152.2869,117610.0
2021-08-26 10:00:00,157.27,157.56,157.22,157.53,113158.0,152.2772,152.558,152.2288,152.5289,113158.0
2021-08-26 10:10:00,157.53,157.54,157.2,157.25,101186.0,152.5289,152.5386,152.2094,152.2578,101186.0
2021-08-26 10:20:00,157.27,157.3,156.49,156.77,262331.0,152.2772,152.3062,151.522,151.7931,262331.0
2021-08-26 10:30:00,156.78,157.01,156.7,156.75,98854.0,151.8028,152.0255,151.7253,151.7737,98854.0
2021-08-26 10:40:00,156.72,156.79,156.45,156.71,124292.0,151.7447,151.8124,151.4832,151.735,124292.0
2021-08-26 10:50:00,156.7,156.79,156.49,156.73,209324.0,151.7253,151.8124,151.522,151.7543,209324.0
2021-08-26 11:00:00,156.68,156.74,156.36,156.73,174570.0,151.7059,151.764,151.3961,151.7543,174570.0
2021-08-26 11:10:00,156.72,157.13,156.69,157.02,180737.0,151.7447,152.1416,151.7156,152.0351,180737.0
2021-08-26 11:20:00,157.01,157.08,156.87,156.94,118568.0,152.0255,152.0932,151.8899,151.9577,118568.0
2021-08-26 11:30:00,156.95,156.98,156.78,156.94,101601.0,151.9674,151.9964,151.8028,151.9577,101601.0
2021-08-26 11:40:00,156.95,157.02,156.67,156.7,167806.0,151.9674,152.0351,151.6962,151.7253,167806.0
2021-08-26 11:50:00,156.71,156.9,156.68,156.88,65168.0,151.735,151.9189,151.7059,151.8996,65168.0
2021-08-26 12:00:00,156.88,157.23,156.88,157.19,90004.0,151.8996,152.2385,151.8996,152.1997,90004.0
2021-08-26 12:10:00,157.19,157.23,157.14,157.16,40899.0,152.1997,152.2385,152.1513,152.1707,40899.0
2021-08-26 12:20:00,157.17,157.24,157.16,157.23,37671.0,152.1804,152.2482,152.1707,152.2385,37671.0
2021-08-26 12:30:00,157.22,157.25,157.11,157.18,44227.0,152.2288,152.2578,152.1223,152.1901,44227.0
2021-08-26 12:40:00,157.18,157.23,157.15,157.16,32180.0,152.1901,152.2385,152.161,152.1707,32180.0
2021-08-26 12:50:00,157.17,157.2,157.05,157.14,57704.0,152.1804,152.2094,152.0642,152.1513,57704.0
2021-08-26 13:00:00,157.14,157.16,157.04,157.1,54974.0,152.1513,152.1707,152.0545,152.1126,54974.0
2021-08-26 13:10:00,157.11,157.21,157.1,157.13,46248.0,152.1223,152.2191,152.1126,152.1416,46248.0
2021-08-26 13:20:00,157.13,157.14,156.97,157.07,66577.0,152.1416,152.1513,151.9867,152.0835,66577.0
2021-08-26 13:30:00,157.06,157.21,157.05,157.2,39553.0,152.0739,152.2191,152.0642,152.2094,39553.0
2021-08-26 13:40:00,157.2,157.24,157.11,157.12,37940.0,152.2094,152.2482,152.1223,152.132,37940.0
2021-08-26 13:50:00,157.12,157.18,157.09,157.12,41372.0,152.132,152.1901,152.1029,152.132,41372.0
2021-08-26 14:00:00,157.12,157.15,156.93,156.96,111280.0,152.132,152.161,151.948,151.977,111280.0
2021-08-26 14:10:00,156.96,157.01,156.91,156.95,70995.0,151.977,152.0255,151.9286,151.9674,70995.0
2021-08-26 14:20:00,156.94,157.07,156.94,157.02,66971.0,151.9577,152.0835,151.9577,152.0351,66971.0
2021-08-26 14:30:00,157.02,157.11,156.97,157.03,87343.0,152.0351,152.1223,151.9867,152.0448,87343.0
2021-08-26 14:40:00,157.02,157.04,156.88,156.92,59348.0,152.0351,152.0545,151.8996,151.9383,59348.0
2021-08-26 14:50:00,156.9,156.95,156.8,156.82,56890.0,151.9189,151.9674,151.8221,151.8415,56890.0
2021-08-26 15:00:00,156.81,156.81,156.54,156.62,149973.0,151.8318,151.8318,151.5704,151.6478,149973.0
2021-08-26 15:10:00,156.64,156.78,156.56,156.77,156563.0,151.6672,151.8028,151.5897,151.7931,156563.0
2021-08-26 15:20:00,156.77,156.79,156.63,156.7,152814.0,151.7931,151.8124,151.6575,151.7253,152814.0
2021-08-26 15:30:00,156.7,156.83,156.64,156.65,169643.0,151.7253,151.8512,151.6672,151.6769,169643.0
2021-08-26 15:40:00,156.66,156.83,156.53,156.66,212569.0,151.6866,151.8512,151.5607,151.6866,212569.0
2021-08-26 15:50:00,156.67,156.74,156.48,156.49,441798.0,151.6962,151.764,151.5123,151.522,441798.0
2021-08-27 09:30:00,156.6,156.98,156.43,156.43,262821.0,151.6285,151.9964,151.4639,151.4639,262821.0
2021-08-27 09:40:00,156.44,156.66,156.37,156.46,201823.0,151.4736,151.6866,151.4058,151.4929,201823.0
2021-08-27 09:50:00,156.45,156.61,156.36,156.61,175163.0,151.4832,151.6382,151.3961,151.6382,175163.0
2021-08-27 10:00:00,156.63,157.27,156.36,157.21,485971.0,151.6575,152.2772,151.3961,152.2191,485971.0
2021-08-27 10:10:00,157.21,157.84,157.2,157.78,464989.0,152.2191,152.8291,152.2094,152.771,464989.0
2021-08-27 10:20:00,157.79,157.91,157.38,157.51,336748.0,152.7807,152.8969,152.3837,152.5096,336748.0
2021-08-27 10:30:00,157.52,157.57,157.27,157.35,143552.0,152.5193,152.5677,152.2772,152.3547,143552.0
2021-08-27 10:40:00,157.35,157.5,157.23,157.48,126848.0,152.3547,152.4999,152.2385,152.4805,126848.0
2021-08-27 10:50:00,157.48,157.79,157.48,157.6,98669.0,152.4805,152.7807,152.4805,152.5967,98669.0
2021-08-27 11:00:00,157.59,157.69,157.52,157.52,76992.0,152.587,152.6839,152.5193,152.5193,76992.0
2021-08-27 11:10:00,157.52,157.56,157.39,157.5,86885.0,152.5193,152.558,152.3934,152.4999,86885.0
2021-08-27 11:20:00,157.52,157.53,157.31,157.31,101518.0,152.5193,152.5289,152.3159,152.3159,101518.0
2021-08-27 11:30:00,157.32,157.54,157.31,157.5,40664.0,152.3256,152.5386,152.3159,152.4999,40664.0
2021-08-27 11:40:00,157.5,157.7,157.48,157.68,41970.0,152.4999,152.6935,152.4805,152.6742,41970.0
2021-08-27 11:50:00,157.69,157.74,157.61,157.72,44413.0,152.6839,152.7323,152.6064,152.7129,44413.0
2021-08-27 12:00:00,157.72,157.75,157.61,157.62,53840.0,152.7129,152.742,152.6064,152.6161,53840.0
2021-08-27 12:10:00,157.62,157.64,157.52,157.56,36471.0,152.6161,152.6355,152.5193,152.558,36471.0
2021-08-27 12:20:00,157.57,157.61,157.54,157.58,35870.0,152.5677,152.6064,152.5386,152.5774,35870.0
2021-08-27 12:30:00,157.58,157.69,157.58,157.68,35566.0,152.5774,152.6839,152.5774,152.6742,35566.0
2021-08-27 12:40:00,157.67,157.69,157.62,157.64,35534.0,152.6645,152.6839,152.6161,152.6355,35534.0
2021-08-27 12:50:00,157.65,157.71,157.58,157.71,50152.0,152.6451,152.7032,152.5774,152.7032,50152.0
2021-08-27 13:00:00,157.72,157.84,157.71,157.83,31366.0,152.7129,152.8291,152.7032,152.8194,31366.0
2021-08-27 13:10:00,157.83,157.88,157.8,157.83,43858.0,152.8194,152.8678,152.7904,152.8194,43858.0
2021-08-27 13:20:00,157.84,157.97,157.84,157.93,43369.0,152.8291,152.955,152.8291,152.9162,43369.0
2021-08-27 13:30:00,157.92,157.98,157.89,157.97,56757.0,152.9066,152.9647,152.8775,152.955,56757.0
2021-08-27 13:40:00,157.98,157.98,157.9,157.94,85328.0,152.9647,152.9647,152.8872,152.9259,85328.0
2021-08-27 13:50:00,157.93,157.98,157.91,157.96,88269.0,152.9162,152.9647,152.8969,152.9453,88269.0
2021-08-27 14:00:00,157.96,157.96,157.87,157.89,109246.0,152.9453,152.9453,152.8582,152.8775,109246.0
2021-08-27 14:10:00,157.89,157.91,157.86,157.91,159267.0,152.8775,152.8969,152.8485,152.8969,159267.0
2021-08-27 14:20:00,157.91,157.93,157.84,157.93,40873.0,152.8969,152.9162,152.8291,152.9162,40873.0
2021-08-27 14:30:00,157.92,157.99,157.91,157.95,68856.0,152.9066,152.9743,152.8969,152.9356,68856.0
2021-08-27 14:40:00,157.96,158.01,157.93,157.97,50441.0,152.9453,152.9937,152.9162,152.955,50441.0
2021-08-27 14:50:00,157.97,157.99,157.94,157.96,33298.0,152.955,152.9743,152.9259,152.9453,33298.0
2021-08-27 15:00:00,157.96,158.01,157.92,157.99,40104.0,152.9453,152.9937,152.9066,152.9743,40104.0
2021-08-27 15:10:00,158.0,158.1,158.0,158.08,94358.0,152.984,153.0809,152.984,153.0615,94358.0
2021-08-27 15:20:00,158.08,158.11,158.02,158.03,81033.0,153.0615,153.0905,153.0034,153.0131,81033.0
2021-08-27 15:30:00,158.02,158.02,157.88,157.89,125922.0,153.0034,153.0034,152.8678,152.8775,125922.0
2021-08-27 15:40:00,157.9,158.09,157.89,158.0,255261.0,152.8872,153.0712,152.8775,152.984,255261.0
2021-08-27 15:50:00,158.0,158.08,157.92,157.99,1101748.0,152.984,153.0615,152.9066,152.9743,1101748.0
2021-08-30 09:30:00,158.47,159.35,158.46,159.29,319999.0,153.4391,154.2912,153.4294,154.2331,319999.0
2021-08-30 09:40:00,159.29,159.34,159.08,159.25,235063.0,154.2331,154.2815,154.0297,154.1943,235063.0
2021-08-30 09:50:00,159.26,159.43,159.18,159.28,173000.0,154.204,154.3686,154.1266,154.2234,173000.0
2021-08-30 10:00:00,159.29,159.5,159.19,159.39,170361.0,154.2331,154.4364,154.1362,154.3299,170361.0
2021-08-30 10:10:00,159.39,159.42,159.19,159.23,130326.0,154.3299,154.3589,154.1362,154.175,130326.0
2021-08-30 10:20:00,159.22,159.49,159.22,159.4,124491.0,154.1653,154.4267,154.1653,154.3396,124491.0
2021-08-30 10:30:00,159.42,159.58,159.4,159.57,143817.0,154.3589,154.5139,154.3396,154.5042,143817.0
2021-08-30 10:40:00,159.58,159.64,159.44,159.57,70382.0,154.5139,154.572,154.3783,154.5042,70382.0
2021-08-30 10:50:00,159.56,159.59,159.46,159.57,69831.0,154.4945,154.5235,154.3977,154.5042,69831.0
2021-08-30 11:00:00,159.59,159.62,159.48,159.49,86866.0,154.5235,154.5526,154.417,154.4267,86866.0
2021-08-30 11:10:00,159.5,159.51,159.16,159.17,251385.0,154.4364,154.4461,154.1072,154.1169,251385.0
2021-08-30 11:20:00,159.17,159.32,159.17,159.25,144112.0,154.1169,154.2621,154.1169,154.1943,144112.0
2021-08-30 11:30:00,159.25,159.38,159.23,159.31,78601.0,154.1943,154.3202,154.175,154.2524,78601.0
2021-08-30 11:40:00,159.31,159.67,159.22,159.6,60636.0,154.2524,154.601,154.1653,154.5332,60636.0
2021-08-30 11:50:00,159.61,159.69,159.59,159.68,61391.0,154.5429,154.6204,154.5235,154.6107,61391.0
2021-08-30 12:00:00,159.67,159.7,159.38,159.46,89417.0,154.601,154.6301,154.3202,154.3977,89417.0
2021-08-30 12:10:00,159.46,159.54,159.41,159.42,62048.0,154.3977,154.4751,154.3493,154.3589,62048.0
2021-08-30 12:20:00,159.43,159.51,159.41,159.48,86054.0,154.3686,154.4461,154.3493,154.417,86054.0
2021-08-30 12:30:00,159.49,159.62,159.46,159.61,61958.0,154.4267,154.5526,154.3977,154.5429,61958.0
2021-08-30 12:40:00,159.61,159.63,159.5,159.5,49454.0,154.5429,154.5623,154.4364,154.4364,49454.0
2021-08-30 12:50:00,159.51,159.62,159.47,159.59,39733.0,154.4461,154.5526,154.4074,154.5235,39733.0
2021-08-30 13:00:00,159.6,159.74,159.56,159.74,34513.0,154.5332,154.6688,154.4945,154.6688,34513.0
2021-08-30 13:10:00,159.74,159.77,159.66,159.74,39914.0,154.6688,154.6978,154.5913,154.6688,39914.0
2021-08-30 13:20:00,159.74,159.78,159.71,159.76,31470.0,154.6688,154.7075,154.6397,154.6882,31470.0
2021-08-30 13:30:00,159.77,159.82,159.7,159.79,46648.0,154.6978,154.7462,154.6301,154.7172,46648.0
2021-08-30 13:40:00,159.8,159.86,159.75,159.85,67903.0,154.7269,154.785,154.6785,154.7753,67903.0
2021-08-30 13:50:00,159.86,159.87,159.81,159.86,31832.0,154.785,154.7947,154.7366,154.785,31832.0
2021-08-30 14:00:00,159.87,159.89,159.78,159.8,38314.0,154.7947,154.814,154.7075,154.7269,38314.0
2021-08-30 14:10:00,159.8,159.87,159.75,159.81,57747.0,154.7269,154.7947,154.6785,154.7366,57747.0
2021-08-30 14:20:00,159.81,159.84,159.77,159.81,36475.0,154.7366,154.7656,154.6978,154.7366,36475.0
2021-08-30 14:30:00,159.82,159.86,159.76,159.76,70437.0,154.7462,154.785,154.6882,154.6882,70437.0
2021-08-30 14:40:00,159.76,159.79,159.73,159.75,76820.0,154.6882,154.7172,154.6591,154.6785,76820.0
2021-08-30 14:50:00,159.75,159.84,159.72,159.83,76414.0,154.6785,154.7656,154.6494,154.7559,76414.0
2021-08-30 15:00:00,159.83,159.86,159.75,159.85,65932.0,154.7559,154.785,154.6785,154.7753,65932.0
2021-08-30 15:10:00,159.85,159.87,159.76,159.77,71588.0,154.7753,154.7947,154.6882,154.6978,71588.0
2021-08-30 15:20:00,159.78,159.84,159.76,159.84,74316.0,154.7075,154.7656,154.6882,154.7656,74316.0
2021-08-30 15:30:00,159.83,159.85,159.77,159.83,121687.0,154.7559,154.7753,154.6978,154.7559,121687.0
2021-08-30 15:40:00,159.83,159.86,159.75,159.84,163756.0,154.7559,154.785,154.6785,154.7656,163756.0
2021-08-30 15:50:00,159.83,159.85,159.66,159.7,446818.0,154.7559,154.7753,154.5913,154.6301,446818.0
2021-08-31 09:30:00,159.8,159.85,158.86,159.02,545437.0,154.7269,154.7753,153.8167,153.9716,545437.0
2021-08-31 09:40:00,159.03,159.09,158.84,158.91,349191.0,153.9813,154.0394,153.7974,153.8651,349191.0
2021-08-31 09:50:00,158.89,158.99,158.61,158.62,342006.0,153.8458,153.9426,153.5747,153.5843,342006.0
2021-08-31 10:00:00,158.62,158.94,158.56,158.81,296319.0,153.5843,153.8942,153.5262,153.7683,296319.0
2021-08-31 10:10:00,158.78,158.96,158.65,158.75,202435.0,153.7393,153.9135,153.6134,153.7102,202435.0
2021-08-31 10:20:00,158.74,158.9,158.61,158.73,141819.0,153.7005,153.8555,153.5747,153.6909,141819.0
2021-08-31 10:30:00,158.73,158.94,158.66,158.94,136858.0,153.6909,153.8942,153.6231,153.8942,136858.0
2021-08-31 10:40:00,158.95,158.97,158.78,158.78,136725.0,153.9039,153.9232,153.7393,153.7393,136725.0
2021-08-31 10:50:00,158.78,158.84,158.67,158.83,108159.0,153.7393,153.7974,153.6328,153.7877,108159.0
2021-08-31 11:00:00,158.84,158.95,158.69,158.9,122610.0,153.7974,153.9039,153.6521,153.8555,122610.0
2021-08-31 11:10:00,158.9,159.1,158.86,159.08,264658.0,153.8555,154.0491,153.8167,154.0297,264658.0
2021-08-31 11:20:00,159.07,159.19,158.99,159.07,220389.0,154.0201,154.1362,153.9426,154.0201,220389.0
2021-08-31 11:30:00,159.06,159.25,159.01,159.24,421067.0,154.0104,154.1943,153.962,154.1847,421067.0
2021-08-31 11:40:00,159.23,159.33,159.22,159.24,168306.0,154.175,154.2718,154.1653,154.1847,168306.0
2021-08-31 11:50:00,159.24,159.26,159.19,159.21,175311.0,154.1847,154.204,154.1362,154.1556,175311.0
2021-08-31 12:00:00,159.21,159.21,159.09,159.17,99188.0,154.1556,154.1556,154.0394,154.1169,99188.0
2021-08-31 12:10:00,159.17,159.25,159.11,159.16,128740.0,154.1169,154.1943,154.0588,154.1072,128740.0
2021-08-31 12:20:00,159.15,159.39,159.12,159.36,85612.0,154.0975,154.3299,154.0685,154.3008,85612.0
2021-08-31 12:30:00,159.36,159.4,159.33,159.36,91949.0,154.3008,154.3396,154.2718,154.3008,91949.0
2021-08-31 12:40:00,159.36,159.39,159.27,159.38,79058.0,154.3008,154.3299,154.2137,154.3202,79058.0
2021-08-31 12:50:00,159.38,159.39,159.24,159.34,84101.0,154.3202,154.3299,154.1847,154.2815,84101.0
2021-08-31 13:00:00,159.35,159.36,159.16,159.18,133836.0,154.2912,154.3008,154.1072,154.1266,133836.0
2021-08-31 13:10:00,159.17,159.21,159.06,159.06,137358.0,154.1169,154.1556,154.0104,154.0104,137358.0
2021-08-31 13:20:00,159.06,159.08,158.95,159.0,124015.0,154.0104,154.0297,153.9039,153.9523,124015.0
2021-08-31 13:30:00,159.0,159.06,158.95,159.03,81448.0,153.9523,154.0104,153.9039,153.9813,81448.0
2021-08-31 13:40:00,159.04,159.13,159.0,159.13,65092.0,153.991,154.0782,153.9523,154.0782,65092.0
2021-08-31 13:50:00,159.13,159.19,159.12,159.18,56602.0,154.0782,154.1362,154.0685,154.1266,56602.0
2021-08-31 14:00:00,159.17,159.18,159.08,159.14,59320.0,154.1169,154.1266,154.0297,154.0878,59320.0
2021-08-31 14:10:00,159.15,159.15,159.07,159.11,80559.0,154.0975,154.0975,154.0201,154.0588,80559.0
2021-08-31 14:20:00,159.12,159.21,159.08,159.17,68650.0,154.0685,154.1556,154.0297,154.1169,68650.0
2021-08-31 14:30:00,159.18,159.28,159.16,159.21,64080.0,154.1266,154.2234,154.1072,154.1556,64080.0
2021-08-31 14:40:00,159.21,159.29,159.12,159.15,586244.0,154.1556,154.2331,154.0685,154.0975,586244.0
2021-08-31 14:50:00,159.16,159.26,159.11,159.24,187870.0,154.1072,154.204,154.0588,154.1847,187870.0
2021-08-31 15:00:00,159.24,159.28,159.11,159.15,195382.0,154.1847,154.2234,154.0588,154.0975,195382.0
2021-08-31 15:10:00,159.15,159.17,159.08,159.11,179373.0,154.0975,154.1169,154.0297,154.0588,179373.0
2021-08-31 15:20:00,159.11,159.12,158.95,158.95,214916.0,154.0588,154.0685,153.9039,153.9039,214916.0
2021-08-31 15:30:00,158.95,159.11,158.93,159.11,379762.0,153.9039,154.0588,153.8845,154.0588,379762.0
2021-08-31 15:40:00,159.11,159.23,159.06,159.22,330711.0,154.0588,154.175,154.0104,154.1653,330711.0
2021-08-31 15:50:00,159.22,159.23,158.71,158.85,1787510.0,154.1653,154.175,153.6715,153.807,1787510.0
2021-09-01 09:30:00,159.41,159.99,159.28,159.74,456136.0,154.3493,154.9108,154.2234,154.6688,456136.0
2021-09-01 09:40:00,159.76,160.1,159.72,160.1,399540.0,154.6882,155.0174,154.6494,155.0174,399540.0
2021-09-01 09:50:00,160.1,160.13,159.56,159.72,414429.0,155.0174,155.0464,154.4945,154.6494,414429.0
2021-09-01 10:00:00,159.73,159.94,159.67,159.74,253005.0,154.6591,154.8624,154.601,154.6688,253005.0
2021-09-01 10:10:00,159.75,159.89,159.71,159.74,147084.0,154.6785,154.814,154.6397,154.6688,147084.0
2021-09-01 10:20:00,159.74,159.9,159.7,159.83,129463.0,154.6688,154.8237,154.6301,154.7559,129463.0
2021-09-01 10:30:00,159.83,159.92,159.69,159.9,123262.0,154.7559,154.8431,154.6204,154.8237,123262.0
2021-09-01 10:40:00,159.89,159.93,159.81,159.92,99882.0,154.814,154.8528,154.7366,154.8431,99882.0
2021-09-01 10:50:00,159.92,159.96,159.72,159.78,87886.0,154.8431,154.8818,154.6494,154.7075,87886.0
2021-09-01 11:00:00,159.79,159.82,159.65,159.77,109332.0,154.7172,154.7462,154.5816,154.6978,109332.0
2021-09-01 11:10:00,159.77,159.94,159.77,159.91,119702.0,154.6978,154.8624,154.6978,154.8334,119702.0
2021-09-01 11:20:00,159.91,159.92,159.73,159.73,114196.0,154.8334,154.8431,154.6591,154.6591,114196.0
2021-09-01 11:30:00,159.73,159.9,159.73,159.8,79409.0,154.6591,154.8237,154.6591,154.7269,79409.0
2021-09-01 11:40:00,159.81,159.84,159.64,159.69,68809.0,154.7366,154.7656,154.572,154.6204,68809.0
2021-09-01 11:50:00,159.7,159.73,159.66,159.68,81185.0,154.6301,154.6591,154.5913,154.6107,81185.0
2021-09-01 12:00:00,159.68,159.79,159.67,159.74,71718.0,154.6107,154.7172,154.601,154.6688,71718.0
2021-09-01 12:10:00,159.74,159.78,159.65,159.68,84686.0,154.6688,154.7075,154.5816,154.6107,84686.0
2021-09-01 12:20:00,159.68,159.73,159.58,159.63,171998.0,154.6107,154.6591,154.5139,154.5623,171998.0
2021-09-01 12:30:00,159.64,159.68,159.57,159.63,122459.0,154.572,154.6107,154.5042,154.5623,122459.0
2021-09-01 12:40:00,159.63,159.69,159.58,159.65,134036.0,154.5623,154.6204,154.5139,154.5816,134036.0
2021-09-01 12:50:00,159.65,159.68,159.57,159.58,137928.0,154.5816,154.6107,154.5042,154.5139,137928.0
2021-09-01 13:00:00,159.57,159.65,159.54,159.61,85468.0,154.5042,154.5816,154.4751,154.5429,85468.0
2021-09-01 13:10:00,159.62,159.66,159.53,159.65,69061.0,154.5526,154.5913,154.4655,154.5816,69061.0
2021-09-01 13:20:00,159.65,159.73,159.63,159.69,57530.0,154.5816,154.6591,154.5623,154.6204,57530.0
2021-09-01 13:30:00,159.69,159.75,159.68,159.69,41264.0,154.6204,154.6785,154.6107,154.6204,41264.0
2021-09-01 13:40:00,159.69,159.71,159.6,159.65,128518.0,154.6204,154.6397,154.5332,154.5816,128518.0
2021-09-01 13:50:00,159.64,159.7,159.6,159.68,53159.0,154.572,154.6301,154.5332,154.6107,53159.0
2021-09-01 14:00:00,159.68,159.69,159.54,159.56,64093.0,154.6107,154.6204,154.4751,154.4945,64093.0
2021-09-01 14:10:00,159.56,159.6,159.53,159.53,58518.0,154.4945,154.5332,154.4655,154.4655,58518.0
2021-09-01 14:20:00,159.53,159.56,159.46,159.48,107588.0,154.4655,154.4945,154.3977,154.417,107588.0
2021-09-01 14:30:00,159.48,159.5,159.14,159.19,153922.0,154.417,154.4364,154.0878,154.1362,153922.0
2021-09-01 14:40:00,159.2,159.33,159.19,159.2,127021.0,154.1459,154.2718,154.1362,154.1459,127021.0
2021-09-01 14:50:00,159.19,159.29,159.18,159.25,68902.0,154.1362,154.2331,154.1266,154.1943,68902.0
2021-09-01 15:00:00,159.24,159.32,159.13,159.17,126338.0,154.1847,154.2621,154.0782,154.1169,126338.0
2021-09-01 15:10:00,159.16,159.35,159.11,159.34,144188.0,154.1072,154.2912,154.0588,154.2815,144188.0
2021-09-01 15:20:00,159.34,159.39,159.28,159.29,148794.0,154.2815,154.3299,154.2234,154.2331,148794.0
2021-09-01 15:30:00,159.27,159.29,159.05,159.06,363384.0,154.2137,154.2331,154.0007,154.0104,363384.0
2021-09-01 15:40:00,159.06,159.14,158.95,159.05,675926.0,154.0104,154.0878,153.9039,154.0007,675926.0
2021-09-01 15:50:00,159.06,159.06,158.77,158.9,1558657.0,154.0104,154.0104,153.7296,153.8555,1558657.0
2021-09-02 09:30:00,159.49,159.7,159.29,159.56,449528.0,154.4267,154.6301,154.2331,154.4945,449528.0
2021-09-02 09:40:00,159.56,159.67,159.4,159.45,404345.0,154.4945,154.601,154.3396,154.388,404345.0
2021-09-02 09:50:00,159.45,159.46,159.21,159.31,187067.0,154.388,154.3977,154.1556,154.2524,187067.0
2021-09-02 10:00:00,159.32,159.44,159.07,159.13,346510.0,154.2621,154.3783,154.0201,154.0782,346510.0
2021-09-02 10:10:00,159.14,159.17,158.94,158.95,194508.0,154.0878,154.1169,153.8942,153.9039,194508.0
2021-09-02 10:20:00,158.96,159.1,158.88,159.01,168520.0,153.9135,154.0491,153.8361,153.962,168520.0
2021-09-02 10:30:00,159.01,159.1,158.95,158.99,223100.0,153.962,154.0491,153.9039,153.9426,223100.0
2021-09-02 10:40:00,158.99,159.16,158.96,159.05,219196.0,153.9426,154.1072,153.9135,154.0007,219196.0
2021-09-02 10:50:00,159.05,159.06,158.89,158.92,191092.0,154.0007,154.0104,153.8458,153.8748,191092.0
2021-09-02 11:00:00,158.93,158.99,158.76,158.79,159481.0,153.8845,153.9426,153.7199,153.7489,159481.0
2021-09-02 11:10:00,158.8,159.02,158.79,159.0,168868.0,153.7586,153.9716,153.7489,153.9523,168868.0
2021-09-02 11:20:00,159.0,159.03,158.91,158.98,153638.0,153.9523,153.9813,153.8651,153.9329,153638.0
2021-09-02 11:30:00,158.98,159.12,158.95,158.99,120503.0,153.9329,154.0685,153.9039,153.9426,120503.0
2021-09-02 11:40:00,158.99,159.04,158.91,158.92,84626.0,153.9426,153.991,153.8651,153.8748,84626.0
2021-09-02 11:50:00,158.91,158.93,158.82,158.83,100611.0,153.8651,153.8845,153.778,153.7877,100611.0
2021-09-02 12:00:00,158.83,158.87,158.75,158.8,92535.0,153.7877,153.8264,153.7102,153.7586,92535.0
2021-09-02 12:10:00,158.8,158.84,158.58,158.62,96734.0,153.7586,153.7974,153.5456,153.5843,96734.0
2021-09-02 12:20:00,158.63,158.7,158.61,158.68,61415.0,153.594,153.6618,153.5747,153.6424,61415.0
2021-09-02 12:30:00,158.68,158.78,158.6,158.62,70263.0,153.6424,153.7393,153.565,153.5843,70263.0
2021-09-02 12:40:00,158.63,158.7,158.56,158.57,85653.0,153.594,153.6618,153.5262,153.5359,85653.0
2021-09-02 12:50:00,158.58,158.76,158.55,158.74,59134.0,153.5456,153.7199,153.5166,153.7005,59134.0
2021-09-02 13:00:00,158.74,158.8,158.7,158.71,67234.0,153.7005,153.7586,153.6618,153.6715,67234.0
2021-09-02 13:10:00,158.71,158.74,158.61,158.62,53295.0,153.6715,153.7005,153.5747,153.5843,53295.0
2021-09-02 13:20:00,158.6,158.64,158.46,158.48,112341.0,153.565,153.6037,153.4294,153.4488,112341.0
2021-09-02 13:30:00,158.48,158.57,158.47,158.5,78777.0,153.4488,153.5359,153.4391,153.4682,78777.0
2021-09-02 13:40:00,158.5,158.55,158.32,158.34,113770.0,153.4682,153.5166,153.2939,153.3132,113770.0
2021-09-02 13:50:00,158.33,158.38,158.25,158.33,95151.0,153.3035,153.352,153.2261,153.3035,95151.0
2021-09-02 14:00:00,158.32,158.33,158.09,158.22,152034.0,153.2939,153.3035,153.0712,153.197,152034.0
2021-09-02 14:10:00,158.21,158.38,158.09,158.38,186385.0,153.1874,153.352,153.0712,153.352,186385.0
2021-09-02 14:20:00,158.38,158.42,158.25,158.25,80367.0,153.352,153.3907,153.2261,153.2261,80367.0
2021-09-02 14:30:00,158.26,158.36,158.21,158.3,89977.0,153.2358,153.3326,153.1874,153.2745,89977.0
2021-09-02 14:40:00,158.3,158.47,158.29,158.46,127083.0,153.2745,153.4391,153.2648,153.4294,127083.0
2021-09-02 14:50:00,158.46,158.7,158.44,158.65,136956.0,153.4294,153.6618,153.4101,153.6134,136956.0
2021-09-02 15:00:00,158.66,158.73,158.53,158.54,241871.0,153.6231,153.6909,153.4972,153.5069,241871.0
2021-09-02 15:10:00,158.54,158.72,158.52,158.66,226259.0,153.5069,153.6812,153.4875,153.6231,226259.0
2021-09-02 15:20:00,158.67,158.69,158.5,158.55,319781.0,153.6328,153.6521,153.4682,153.5166,319781.0
2021-09-02 15:30:00,158.55,158.6,158.42,158.56,456262.0,153.5166,153.565,153.3907,153.5262,456262.0
2021-09-02 15:40:00,158.56,158.66,158.49,158.51,575724.0,153.5262,153.6231,153.4585,153.4778,575724.0
2021-09-02 15:50:00,158.52,158.82,158.47,158.8,1358725.0,153.4875,153.778,153.4391,153.7586,1358725.0
2021-09-03 09:30:00,158.54,159.07,158.49,158.87,378834.0,153.5069,154.0201,153.4585,153.8264,378834.0
2021-09-03 09:40:00,158.9,159.04,158.79,158.9,341334.0,153.8555,153.991,153.7489,153.8555,341334.0
2021-09-03 09:50:00,158.88,159.43,158.7,159.42,329279.0,153.8361,154.3686,153.6618,154.3589,329279.0
2021-09-03 10:00:00,159.43,159.73,159.35,159.41,312471.0,154.3686,154.6591,154.2912,154.3493,312471.0
2021-09-03 10:10:00,159.4,159.43,159.28,159.35,214817.0,154.3396,154.3686,154.2234,154.2912,214817.0
2021-09-03 10:20:00,159.34,159.43,159.29,159.32,152318.0,154.2815,154.3686,154.2331,154.2621,152318.0
2021-09-03 10:30:00,159.31,159.44,159.16,159.16,121199.0,154.2524,154.3783,154.1072,154.1072,121199.0
2021-09-03 10:40:00,159.15,159.32,159.1,159.28,163808.0,154.0975,154.2621,154.0491,154.2234,163808.0
2021-09-03 10:50:00,159.27,159.39,159.15,159.34,156100.0,154.2137,154.3299,154.0975,154.2815,156100.0
2021-09-03 11:00:00,159.33,159.52,159.25,159.49,102075.0,154.2718,154.4558,154.1943,154.4267,102075.0
2021-09-03 11:10:00,159.5,159.7,159.49,159.59,308745.0,154.4364,154.6301,154.4267,154.5235,308745.0
2021-09-03 11:20:00,159.59,159.76,159.56,159.62,90803.0,154.5235,154.6882,154.4945,154.5526,90803.0
2021-09-03 11:30:00,159.62,159.72,159.58,159.66,79623.0,154.5526,154.6494,154.5139,154.5913,79623.0
2021-09-03 11:40:00,159.66,159.69,159.58,159.59,75341.0,154.5913,154.6204,154.5139,154.5235,75341.0
2021-09-03 11:50:00,159.58,159.59,159.42,159.44,93228.0,154.5139,154.5235,154.3589,154.3783,93228.0
2021-09-03 12:00:00,159.43,159.62,159.41,159.61,101356.0,154.3686,154.5526,154.3493,154.5429,101356.0
2021-09-03 12:10:00,159.61,159.62,159.53,159.59,68476.0,154.5429,154.5526,154.4655,154.5235,68476.0
2021-09-03 12:20:00,159.59,159.62,159.51,159.57,65233.0,154.5235,154.5526,154.4461,154.5042,65233.0
2021-09-03 12:30:00,159.57,159.58,159.4,159.46,88555.0,154.5042,154.5139,154.3396,154.3977,88555.0
2021-09-03 12:40:00,159.45,159.5,159.41,159.42,70685.0,154.388,154.4364,154.3493,154.3589,70685.0
2021-09-03 12:50:00,159.41,159.48,159.4,159.48,74318.0,154.3493,154.417,154.3396,154.417,74318.0
2021-09-03 13:00:00,159.48,159.63,159.48,159.62,169717.0,154.417,154.5623,154.417,154.5526,169717.0
2021-09-03 13:10:00,159.62,159.78,159.61,159.75,104848.0,154.5526,154.7075,154.5429,154.6785,104848.0
2021-09-03 13:20:00,159.75,159.78,159.62,159.63,76992.0,154.6785,154.7075,154.5526,154.5623,76992.0
2021-09-03 13:30:00,159.64,159.66,159.55,159.56,62999.0,154.572,154.5913,154.4848,154.4945,62999.0
2021-09-03 13:40:00,159.56,159.62,159.53,159.58,92079.0,154.4945,154.5526,154.4655,154.5139,92079.0
2021-09-03 13:50:00,159.57,159.66,159.54,159.64,51771.0,154.5042,154.5913,154.4751,154.572,51771.0
2021-09-03 14:00:00,159.64,159.67,159.47,159.5,104292.0,154.572,154.601,154.4074,154.4364,104292.0
2021-09-03 14:10:00,159.49,159.56,159.47,159.54,73442.0,154.4267,154.4945,154.4074,154.4751,73442.0
2021-09-03 14:20:00,159.54,159.54,159.46,159.49,75277.0,154.4751,154.4751,154.3977,154.4267,75277.0
2021-09-03 14:30:00,159.49,159.53,159.47,159.53,63223.0,154.4267,154.4655,154.4074,154.4655,63223.0
2021-09-03 14:40:00,159.53,159.56,159.46,159.49,78563.0,154.4655,154.4945,154.3977,154.4267,78563.0
2021-09-03 14:50:00,159.49,159.59,159.48,159.56,58184.0,154.4267,154.5235,154.417,154.4945,58184.0
2021-09-03 15:00:00,159.56,159.63,159.55,159.6,223158.0,154.4945,154.5623,154.4848,154.5332,223158.0
2021-09-03 15:10:00,159.59,159.72,159.59,159.6,288072.0,154.5235,154.6494,154.5235,154.5332,288072.0
2021-09-03 15:20:00,159.61,159.62,159.56,159.56,364211.0,154.5429,154.5526,154.4945,154.4945,364211.0
2021-09-03 15:30:00,159.56,159.64,159.55,159.6,480179.0,154.4945,154.572,154.4848,154.5332,480179.0
2021-09-03 15:40:00,159.61,159.62,159.45,159.45,808201.0,154.5429,154.5526,154.388,154.388,808201.0
2021-09-03 15:50:00,159.46,159.57,159.32,159.39,1403628.0,154.3977,154.5042,154.2621,154.3299,1403628.0
2021-09-07 09:30:00,159.55,159.65,159.0,159.31,309893.0,154.4848,154.5816,153.9523,154.2524,309893.0
2021-09-07 09:40:00,159.33,159.45,159.07,159.14,326680.0,154.2718,154.388,154.0201,154.0878,326680.0
2021-09-07 09:50:00,159.13,159.15,158.76,159.13,279180.0,154.0782,154.0975,153.7199,154.0782,279180.0
2021-09-07 10:00:00,159.15,159.15,158.76,158.82,297931.0,154.0975,154.0975,153.7199,153.778,297931.0
2021-09-07 10:10:00,158.81,158.93,158.64,158.75,246059.0,153.7683,153.8845,153.6037,153.7102,246059.0
2021-09-07 10:20:00,158.75,159.04,158.74,158.96,198868.0,153.7102,153.991,153.7005,153.9135,198868.0
2021-09-07 10:30:00,158.93,159.27,158.92,159.19,219460.0,153.8845,154.2137,153.8748,154.1362,219460.0
2021-09-07 10:40:00,159.19,159.37,159.19,159.31,126632.0,154.1362,154.3105,154.1362,154.2524,126632.0
2021-09-07 10:50:00,159.32,159.52,159.32,159.49,168491.0,154.2621,154.4558,154.2621,154.4267,168491.0
2021-09-07 11:00:00,159.5,159.53,159.23,159.25,121976.0,154.4364,154.4655,154.175,154.1943,121976.0
2021-09-07 11:10:00,159.24,159.27,158.98,159.2,203925.0,154.1847,154.2137,153.9329,154.1459,203925.0
2021-09-07 11:20:00,159.2,159.21,159.0,159.11,147308.0,154.1459,154.1556,153.9523,154.0588,147308.0
2021-09-07 11:30:00,159.11,159.3,159.07,159.29,95453.0,154.0588,154.2428,154.0201,154.2331,95453.0
2021-09-07 11:40:00,159.3,159.35,159.26,159.3,60476.0,154.2428,154.2912,154.204,154.2428,60476.0
2021-09-07 11:50:00,159.31,159.36,159.22,159.31,62438.0,154.2524,154.3008,154.1653,154.2524,62438.0
2021-09-07 12:00:00,159.3,159.48,159.28,159.44,105711.0,154.2428,154.417,154.2234,154.3783,105711.0
2021-09-07 12:10:00,159.44,159.64,159.37,159.62,62099.0,154.3783,154.572,154.3105,154.5526,62099.0
2021-09-07 12:20:00,159.62,159.64,159.51,159.58,202155.0,154.5526,154.572,154.4461,154.5139,202155.0
2021-09-07 12:30:00,159.59,159.61,159.53,159.54,94058.0,154.5235,154.5429,154.4655,154.4751,94058.0
2021-09-07 12:40:00,159.54,159.74,159.54,159.72,132695.0,154.4751,154.6688,154.4751,154.6494,132695.0
2021-09-07 12:50:00,159.73,159.74,159.61,159.64,86549.0,154.6591,154.6688,154.5429,154.572,86549.0
2021-09-07 13:00:00,159.64,159.67,159.51,159.58,142098.0,154.572,154.601,154.4461,154.5139,142098.0
2021-09-07 13:10:00,159.58,159.66,159.57,159.65,59577.0,154.5139,154.5913,154.5042,154.5816,59577.0
2021-09-07 13:20:00,159.65,159.69,159.6,159.65,51098.0,154.5816,154.6204,154.5332,154.5816,51098.0
2021-09-07 13:30:00,159.65,159.73,159.62,159.72,58220.0,154.5816,154.6591,154.5526,154.6494,58220.0
2021-09-07 13:40:00,159.71,159.71,159.6,159.62,48199.0,154.6397,154.6397,154.5332,154.5526,48199.0
2021-09-07 13:50:00,159.62,159.66,159.58,159.61,58384.0,154.5526,154.5913,154.5139,154.5429,58384.0
2021-09-07 14:00:00,159.61,159.61,159.49,159.57,92834.0,154.5429,154.5429,154.4267,154.5042,92834.0
2021-09-07 14:10:00,159.57,159.67,159.54,159.56,70932.0,154.5042,154.601,154.4751,154.4945,70932.0
2021-09-07 14:20:00,159.55,159.56,159.47,159.48,49341.0,154.4848,154.4945,154.4074,154.417,49341.0
2021-09-07 14:30:00,159.47,159.56,159.4,159.49,67234.0,154.4074,154.4945,154.3396,154.4267,67234.0
2021-09-07 14:40:00,159.48,159.52,159.38,159.43,68768.0,154.417,154.4558,154.3202,154.3686,68768.0
2021-09-07 14:50:00,159.43,159.5,159.41,159.5,62697.0,154.3686,154.4364,154.3493,154.4364,62697.0
2021-09-07 15:00:00,159.5,159.57,159.48,159.53,68509.0,154.4364,154.5042,154.417,154.4655,68509.0
2021-09-07 15:10:00,159.53,159.58,159.46,159.51,258393.0,154.4655,154.5139,154.3977,154.4461,258393.0
2021-09-07 15:20:00,159.52,159.52,159.44,159.45,202715.0,154.4558,154.4558,154.3783,154.388,202715.0
2021-09-07 15:30:00,159.44,159.5,159.38,159.45,456750.0,154.3783,154.4364,154.3202,154.388,456750.0
2021-09-07 15:40:00,159.44,159.53,159.42,159.45,523777.0,154.3783,154.4655,154.3589,154.388,523777.0
2021-09-07 15:50:00,159.45,159.54,159.4,159.44,1670902.0,154.388,154.4751,154.3396,154.3783,1670902.0
2021-09-08 09:30:00,159.37,159.43,158.87,158.99,251622.0,154.3105,154.3686,153.8264,153.9426,251622.0
2021-09-08 09:40:00,158.99,159.1,158.77,158.87,194318.0,153.9426,154.0491,153.7296,153.8264,194318.0
2021-09-08 09:50:00,158.83,158.92,158.65,158.89,157273.0,153.7877,153.8748,153.6134,153.8458,157273.0
2021-09-08 10:00:00,158.9,158.95,158.65,158.82,124027.0,153.8555,153.9039,153.6134,153.778,124027.0
2021-09-08 10:10:00,158.83,158.94,158.78,158.88,129087.0,153.7877,153.8942,153.7393,153.8361,129087.0
2021-09-08 10:20:00,158.88,158.98,158.61,158.67,80456.0,153.8361,153.9329,153.5747,153.6328,80456.0
2021-09-08 10:30:00,158.67,158.7,158.03,158.16,222527.0,153.6328,153.6618,153.0131,153.1389,222527.0
2021-09-08 10:40:00,158.15,158.16,157.88,158.11,210349.0,153.1293,153.1389,152.8678,153.0905,210349.0
2021-09-08 10:50:00,158.11,158.14,157.66,157.82,150550.0,153.0905,153.1196,152.6548,152.8097,150550.0
2021-09-08 11:00:00,157.81,158.28,157.81,158.25,271557.0,152.8001,153.2551,152.8001,153.2261,271557.0
2021-09-08 11:10:00,158.24,158.4,158.2,158.23,137344.0,153.2164,153.3713,153.1777,153.2067,137344.0
2021-09-08 11:20:00,158.24,158.51,158.22,158.43,99885.0,153.2164,153.4778,153.197,153.4004,99885.0
2021-09-08 11:30:00,158.44,158.47,158.19,158.2,77643.0,153.4101,153.4391,153.168,153.1777,77643.0
2021-09-08 11:40:00,158.2,158.27,157.97,157.97,64508.0,153.1777,153.2455,152.955,152.955,64508.0
2021-09-08 11:50:00,157.97,158.0,157.83,157.98,79292.0,152.955,152.984,152.8194,152.9647,79292.0
2021-09-08 12:00:00,157.98,158.34,157.84,158.21,155884.0,152.9647,153.3132,152.8291,153.1874,155884.0
2021-09-08 12:10:00,158.22,158.53,158.18,158.53,54984.0,153.197,153.4972,153.1583,153.4972,54984.0
2021-09-08 12:20:00,158.53,158.66,158.46,158.59,75081.0,153.4972,153.6231,153.4294,153.5553,75081.0
2021-09-08 12:30:00,158.6,158.61,158.41,158.41,85114.0,153.565,153.5747,153.381,153.381,85114.0
2021-09-08 12:40:00,158.42,158.54,158.37,158.42,46093.0,153.3907,153.5069,153.3423,153.3907,46093.0
2021-09-08 12:50:00,158.42,158.47,158.36,158.38,37060.0,153.3907,153.4391,153.3326,153.352,37060.0
2021-09-08 13:00:00,158.37,158.57,158.35,158.36,88811.0,153.3423,153.5359,153.3229,153.3326,88811.0
2021-09-08 13:10:00,158.36,158.44,158.29,158.41,53751.0,153.3326,153.4101,153.2648,153.381,53751.0
2021-09-08 13:20:00,158.41,158.54,158.33,158.54,48399.0,153.381,153.5069,153.3035,153.5069,48399.0
2021-09-08 13:30:00,158.55,158.63,158.51,158.53,48725.0,153.5166,153.594,153.4778,153.4972,48725.0
2021-09-08 13:40:00,158.54,158.71,158.54,158.64,52644.0,153.5069,153.6715,153.5069,153.6037,52644.0
2021-09-08 13:50:00,158.65,158.71,158.46,158.47,89348.0,153.6134,153.6715,153.4294,153.4391,89348.0
2021-09-08 14:00:00,158.47,158.78,158.46,158.63,149219.0,153.4391,153.7393,153.4294,153.594,149219.0
2021-09-08 14:10:00,158.64,158.71,158.52,158.54,124342.0,153.6037,153.6715,153.4875,153.5069,124342.0
2021-09-08 14:20:00,158.55,158.63,158.54,158.63,47497.0,153.5166,153.594,153.5069,153.594,47497.0
2021-09-08 14:30:00,158.62,158.63,158.51,158.56,75229.0,153.5843,153.594,153.4778,153.5262,75229.0
2021-09-08 14:40:00,158.56,158.6,158.47,158.49,50471.0,153.5262,153.565,153.4391,153.4585,50471.0
2021-09-08 14:50:00,158.49,158.57,158.46,158.57,53632.0,153.4585,153.5359,153.4294,153.5359,53632.0
2021-09-08 15:00:00,158.57,158.6,158.49,158.58,66305.0,153.5359,153.565,153.4585,153.5456,66305.0
2021-09-08 15:10:00,158.58,158.66,158.55,158.59,95448.0,153.5456,153.6231,153.5166,153.5553,95448.0
2021-09-08 15:20:00,158.59,158.66,158.56,158.56,96266.0,153.5553,153.6231,153.5262,153.5262,96266.0
2021-09-08 15:30:00,158.56,158.58,158.45,158.48,154877.0,153.5262,153.5456,153.4197,153.4488,154877.0
2021-09-08 15:40:00,158.48,158.57,158.41,158.48,207298.0,153.4488,153.5359,153.381,153.4488,207298.0
2021-09-08 15:50:00,158.48,158.81,158.48,158.8,524448.0,153.4488,153.7683,153.4488,153.7586,524448.0
2021-09-09 09:30:00,158.95,159.39,158.87,159.35,257784.0,153.9039,154.3299,153.8264,154.2912,257784.0
2021-09-09 09:40:00,159.35,159.39,159.08,159.18,198179.0,154.2912,154.3299,154.0297,154.1266,198179.0
2021-09-09 09:50:00,159.2,159.33,159.12,159.21,105395.0,154.1459,154.2718,154.0685,154.1556,105395.0
2021-09-09 10:00:00,159.21,159.45,159.14,159.32,110685.0,154.1556,154.388,154.0878,154.2621,110685.0
2021-09-09 10:10:00,159.31,159.35,159.1,159.18,119043.0,154.2524,154.2912,154.0491,154.1266,119043.0
2021-09-09 10:20:00,159.18,159.34,159.1,159.34,79769.0,154.1266,154.2815,154.0491,154.2815,79769.0
2021-09-09 10:30:00,159.36,159.42,159.16,159.29,115923.0,154.3008,154.3589,154.1072,154.2331,115923.0
2021-09-09 10:40:00,159.29,159.29,159.13,159.18,64739.0,154.2331,154.2331,154.0782,154.1266,64739.0
2021-09-09 10:50:00,159.17,159.33,159.13,159.15,69238.0,154.1169,154.2718,154.0782,154.0975,69238.0
2021-09-09 11:00:00,159.16,159.24,159.08,159.24,54339.0,154.1072,154.1847,154.0297,154.1847,54339.0
2021-09-09 11:10:00,159.25,159.26,159.05,159.06,53686.0,154.1943,154.204,154.0007,154.0104,53686.0
2021-09-09 11:20:00,159.07,159.1,158.78,158.78,104475.0,154.0201,154.0491,153.7393,153.7393,104475.0
2021-09-09 11:30:00,158.78,158.91,158.75,158.9,82270.0,153.7393,153.8651,153.7102,153.8555,82270.0
2021-09-09 11:40:00,158.91,158.95,158.87,158.91,72432.0,153.8651,153.9039,153.8264,153.8651,72432.0
2021-09-09 11:50:00,158.91,158.95,158.75,158.95,69047.0,153.8651,153.9039,153.7102,153.9039,69047.0
2021-09-09 12:00:00,158.96,159.01,158.81,159.0,64826.0,153.9135,153.962,153.7683,153.9523,64826.0
2021-09-09 12:10:00,159.01,159.02,158.86,159.01,47893.0,153.962,153.9716,153.8167,153.962,47893.0
2021-09-09 12:20:00,159.03,159.09,158.96,159.0,60138.0,153.9813,154.0394,153.9135,153.9523,60138.0
2021-09-09 12:30:00,158.99,159.05,158.9,159.05,71754.0,153.9426,154.0007,153.8555,154.0007,71754.0
2021-09-09 12:40:00,159.06,159.07,158.99,159.01,30903.0,154.0104,154.0201,153.9426,153.962,30903.0
2021-09-09 12:50:00,159.01,159.01,158.79,158.8,38786.0,153.962,153.962,153.7489,153.7586,38786.0
2021-09-09 13:00:00,158.82,158.93,158.79,158.86,142070.0,153.778,153.8845,153.7489,153.8167,142070.0
2021-09-09 13:10:00,158.86,158.96,158.82,158.82,96186.0,153.8167,153.9135,153.778,153.778,96186.0
2021-09-09 13:20:00,158.82,158.82,158.24,158.43,162767.0,153.778,153.778,153.2164,153.4004,162767.0
2021-09-09 13:30:00,158.42,158.43,158.16,158.19,117353.0,153.3907,153.4004,153.1389,153.168,117353.0
2021-09-09 13:40:00,158.2,158.38,158.14,158.34,98968.0,153.1777,153.352,153.1196,153.3132,98968.0
2021-09-09 13:50:00,158.35,158.39,158.25,158.28,68208.0,153.3229,153.3616,153.2261,153.2551,68208.0
2021-09-09 14:00:00,158.29,158.42,158.11,158.42,194428.0,153.2648,153.3907,153.0905,153.3907,194428.0
2021-09-09 14:10:00,158.41,158.41,158.34,158.35,120918.0,153.381,153.381,153.3132,153.3229,120918.0
2021-09-09 14:20:00,158.35,158.48,158.32,158.4,63067.0,153.3229,153.4488,153.2939,153.3713,63067.0
2021-09-09 14:30:00,158.4,158.42,158.2,158.21,50348.0,153.3713,153.3907,153.1777,153.1874,50348.0
2021-09-09 14:40:00,158.21,158.4,158.15,158.4,82922.0,153.1874,153.3713,153.1293,153.3713,82922.0
2021-09-09 14:50:00,158.41,158.57,158.4,158.54,104892.0,153.381,153.5359,153.3713,153.5069,104892.0
2021-09-09 15:00:00,158.54,158.61,158.43,158.46,77062.0,153.5069,153.5747,153.4004,153.4294,77062.0
2021-09-09 15:10:00,158.46,158.54,158.37,158.37,87315.0,153.4294,153.5069,153.3423,153.3423,87315.0
2021-09-09 15:20:00,158.37,158.45,158.37,158.4,105349.0,153.3423,153.4197,153.3423,153.3713,105349.0
2021-09-09 15:30:00,158.37,158.47,158.33,158.43,171199.0,153.3423,153.4391,153.3035,153.4004,171199.0
2021-09-09 15:40:00,158.43,158.57,158.25,158.25,194067.0,153.4004,153.5359,153.2261,153.2261,194067.0
2021-09-09 15:50:00,158.25,158.27,158.06,158.16,683381.0,153.2261,153.2455,153.0421,153.1389,683381.0
2021-09-10 09:30:00,159.04,159.46,159.0,159.36,312286.0,153.991,154.3977,153.9523,154.3008,312286.0
2021-09-10 09:40:00,159.36,159.41,159.19,159.25,164520.0,154.3008,154.3493,154.1362,154.1943,164520.0
2021-09-10 09:50:00,159.24,159.25,159.01,159.12,115656.0,154.1847,154.1943,153.962,154.0685,115656.0
2021-09-10 10:00:00,159.12,159.13,158.54,158.65,155085.0,154.0685,154.0782,153.5069,153.6134,155085.0
2021-09-10 10:10:00,158.63,158.78,158.53,158.59,103305.0,153.594,153.7393,153.4972,153.5553,103305.0
2021-09-10 10:20:00,158.58,158.65,158.42,158.53,96102.0,153.5456,153.6134,153.3907,153.4972,96102.0
2021-09-10 10:30:00,158.53,158.53,158.1,158.29,208181.0,153.4972,153.4972,153.0809,153.2648,208181.0
2021-09-10 10:40:00,158.29,158.35,158.1,158.25,133904.0,153.2648,153.3229,153.0809,153.2261,133904.0
2021-09-10 10:50:00,158.25,158.47,158.0,158.35,355687.0,153.2261,153.4391,152.984,153.3229,355687.0
2021-09-10 11:00:00,158.35,158.39,157.97,158.14,88878.0,153.3229,153.3616,152.955,153.1196,88878.0
2021-09-10 11:10:00,158.15,158.26,157.81,157.88,175127.0,153.1293,153.2358,152.8001,152.8678,175127.0
2021-09-10 11:20:00,157.89,158.02,157.37,157.38,490019.0,152.8775,153.0034,152.374,152.3837,490019.0
2021-09-10 11:30:00,157.37,157.77,157.32,157.54,201588.0,152.374,152.7613,152.3256,152.5386,201588.0
2021-09-10 11:40:00,157.52,157.75,157.28,157.29,183126.0,152.5193,152.742,152.2869,152.2966,183126.0
2021-09-10 11:50:00,157.32,157.45,157.14,157.38,245290.0,152.3256,152.4515,152.1513,152.3837,245290.0
2021-09-10 12:00:00,157.36,157.87,157.27,157.87,94888.0,152.3643,152.8582,152.2772,152.8582,94888.0
2021-09-10 12:10:00,157.86,157.89,157.69,157.74,90083.0,152.8485,152.8775,152.6839,152.7323,90083.0
2021-09-10 12:20:00,157.74,157.79,157.7,157.79,69893.0,152.7323,152.7807,152.6935,152.7807,69893.0
2021-09-10 12:30:00,157.82,158.13,157.81,158.1,72797.0,152.8097,153.1099,152.8001,153.0809,72797.0
2021-09-10 12:40:00,158.1,158.16,158.02,158.13,58294.0,153.0809,153.1389,153.0034,153.1099,58294.0
2021-09-10 12:50:00,158.15,158.16,157.97,158.09,59787.0,153.1293,153.1389,152.955,153.0712,59787.0
2021-09-10 13:00:00,158.1,158.18,158.03,158.07,101903.0,153.0809,153.1583,153.0131,153.0518,101903.0
2021-09-10 13:10:00,158.09,158.31,158.08,158.24,85050.0,153.0712,153.2842,153.0615,153.2164,85050.0
2021-09-10 13:20:00,158.23,158.27,158.05,158.07,79315.0,153.2067,153.2455,153.0324,153.0518,79315.0
2021-09-10 13:30:00,158.08,158.22,158.04,158.22,37460.0,153.0615,153.197,153.0228,153.197,37460.0
2021-09-10 13:40:00,158.22,158.23,157.94,157.94,47359.0,153.197,153.2067,152.9259,152.9259,47359.0
2021-09-10 13:50:00,157.94,157.96,157.84,157.9,53945.0,152.9259,152.9453,152.8291,152.8872,53945.0
2021-09-10 14:00:00,157.89,157.98,157.88,157.93,47271.0,152.8775,152.9647,152.8678,152.9162,47271.0
2021-09-10 14:10:00,157.94,157.97,157.74,157.74,117853.0,152.9259,152.955,152.7323,152.7323,117853.0
2021-09-10 14:20:00,157.73,157.83,157.66,157.66,39706.0,152.7226,152.8194,152.6548,152.6548,39706.0
2021-09-10 14:30:00,157.67,157.68,157.51,157.55,87929.0,152.6645,152.6742,152.5096,152.5483,87929.0
2021-09-10 14:40:00,157.55,157.67,157.52,157.61,74537.0,152.5483,152.6645,152.5193,152.6064,74537.0
2021-09-10 14:50:00,157.61,157.67,157.55,157.56,67411.0,152.6064,152.6645,152.5483,152.558,67411.0
2021-09-10 15:00:00,157.56,157.57,157.29,157.3,132559.0,152.558,152.5677,152.2966,152.3062,132559.0
2021-09-10 15:10:00,157.31,157.34,157.05,157.13,278725.0,152.3159,152.345,152.0642,152.1416,278725.0
2021-09-10 15:20:00,157.14,157.15,156.94,156.97,219503.0,152.1513,152.161,151.9577,151.9867,219503.0
2021-09-10 15:30:00,156.96,157.06,156.81,156.86,236386.0,151.977,152.0739,151.8318,151.8802,236386.0
2021-09-10 15:40:00,156.86,156.88,156.69,156.72,268066.0,151.8802,151.8996,151.7156,151.7447,268066.0
2021-09-10 15:50:00,156.72,156.79,156.47,156.62,903687.0,151.7447,151.8124,151.5026,151.6478,903687.0
2021-09-13 09:30:00,157.82,158.23,157.29,157.3,441524.0,152.8097,153.2067,152.2966,152.3062,441524.0
2021-09-13 09:40:00,157.3,157.43,156.85,157.02,380593.0,152.3062,152.4321,151.8705,152.0351,380593.0
2021-09-13 09:50:00,157.01,157.31,156.92,156.99,293486.0,152.0255,152.3159,151.9383,152.0061,293486.0
2021-09-13 10:00:00,156.99,157.06,156.39,156.5,449405.0,152.0061,152.0739,151.4251,151.5316,449405.0
2021-09-13 10:10:00,156.5,156.5,155.98,156.18,288249.0,151.5316,151.5316,151.0282,151.2218,288249.0
2021-09-13 10:20:00,156.19,156.34,155.97,156.22,243293.0,151.2315,151.3767,151.0185,151.2605,243293.0
2021-09-13 10:30:00,156.23,156.38,155.96,156.29,196060.0,151.2702,151.4155,151.0088,151.3283,196060.0
2021-09-13 10:40:00,156.29,156.79,156.24,156.63,283310.0,151.3283,151.8124,151.2799,151.6575,283310.0
2021-09-13 10:50:00,156.64,156.72,156.51,156.56,119617.0,151.6672,151.7447,151.5413,151.5897,119617.0
2021-09-13 11:00:00,156.56,156.71,156.42,156.45,155280.0,151.5897,151.735,151.4542,151.4832,155280.0
2021-09-13 11:10:00,156.44,156.45,155.73,155.94,268203.0,151.4736,151.4832,150.7861,150.9894,268203.0
2021-09-13 11:20:00,155.94,156.18,155.84,156.12,192380.0,150.9894,151.2218,150.8926,151.1637,192380.0
2021-09-13 11:30:00,156.11,156.32,156.1,156.22,158747.0,151.154,151.3574,151.1443,151.2605,158747.0
2021-09-13 11:40:00,156.21,156.4,156.04,156.06,104094.0,151.2509,151.4348,151.0862,151.1056,104094.0
2021-09-13 11:50:00,156.06,156.12,155.89,155.94,111210.0,151.1056,151.1637,150.941,150.9894,111210.0
2021-09-13 12:00:00,155.94,156.01,155.83,155.93,115859.0,150.9894,151.0572,150.8829,150.9797,115859.0
2021-09-13 12:10:00,155.93,156.3,155.92,156.13,188592.0,150.9797,151.338,150.9701,151.1734,188592.0
2021-09-13 12:20:00,156.14,156.4,156.12,156.27,121609.0,151.1831,151.4348,151.1637,151.3089,121609.0
2021-09-13 12:30:00,156.27,156.37,156.23,156.25,120512.0,151.3089,151.4058,151.2702,151.2896,120512.0
2021-09-13 12:40:00,156.25,156.29,156.1,156.23,112848.0,151.2896,151.3283,151.1443,151.2702,112848.0
2021-09-13 12:50:00,156.22,156.62,156.22,156.58,189380.0,151.2605,151.6478,151.2605,151.6091,189380.0
2021-09-13 13:00:00,156.58,156.7,156.46,156.57,148370.0,151.6091,151.7253,151.4929,151.5994,148370.0
2021-09-13 13:10:00,156.6,156.6,156.38,156.42,116728.0,151.6285,151.6285,151.4155,151.4542,116728.0
2021-09-13 13:20:00,156.41,156.45,156.13,156.19,123174.0,151.4445,151.4832,151.1734,151.2315,123174.0
2021-09-13 13:30:00,156.19,156.22,156.08,156.1,142695.0,151.2315,151.2605,151.125,151.1443,142695.0
2021-09-13 13:40:00,156.1,156.17,155.96,156.05,204311.0,151.1443,151.2121,151.0088,151.0959,204311.0
2021-09-13 13:50:00,156.05,156.1,155.9,155.98,182324.0,151.0959,151.1443,150.9507,151.0282,182324.0
2021-09-13 14:00:00,155.99,156.18,155.95,156.12,140738.0,151.0378,151.2218,150.9991,151.1637,140738.0
2021-09-13 14:10:00,156.11,156.11,155.83,156.01,243065.0,151.154,151.154,150.8829,151.0572,243065.0
2021-09-13 14:20:00,156.0,156.02,155.78,155.82,156350.0,151.0475,151.0669,150.8345,150.8732,156350.0
2021-09-13 14:30:00,155.84,155.9,155.71,155.71,153033.0,150.8926,150.9507,150.7667,150.7667,153033.0
2021-09-13 14:40:00,155.71,156.03,155.69,155.98,198782.0,150.7667,151.0766,150.7474,151.0282,198782.0
2021-09-13 14:50:00,155.98,155.99,155.81,155.98,107042.0,151.0282,151.0378,150.8636,151.0282,107042.0
2021-09-13 15:00:00,155.98,156.1,155.65,156.04,243093.0,151.0282,151.1443,150.7086,151.0862,243093.0
2021-09-13 15:10:00,156.05,156.26,156.03,156.15,409905.0,151.0959,151.2993,151.0766,151.1928,409905.0
2021-09-13 15:20:00,156.16,156.48,156.1,156.45,229630.0,151.2024,151.5123,151.1443,151.4832,229630.0
2021-09-13 15:30:00,156.45,156.52,156.34,156.36,231126.0,151.4832,151.551,151.3767,151.3961,231126.0
2021-09-13 15:40:00,156.36,156.38,156.18,156.28,407208.0,151.3961,151.4155,151.2218,151.3186,407208.0
2021-09-13 15:50:00,156.27,156.68,156.22,156.68,952129.0,151.3089,151.7059,151.2605,151.7059,952129.0
2021-09-14 09:30:00,157.37,157.67,157.01,157.04,265122.0,152.374,152.6645,152.0255,152.0545,265122.0
2021-09-14 09:40:00,157.04,157.2,156.95,157.05,200916.0,152.0545,152.2094,151.9674,152.0642,200916.0
2021-09-14 09:50:00,157.04,157.14,156.65,156.76,233617.0,152.0545,152.1513,151.6769,151.7834,233617.0
2021-09-14 10:00:00,156.75,156.86,156.43,156.76,234289.0,151.7737,151.8802,151.4639,151.7834,234289.0
2021-09-14 10:10:00,156.76,156.86,156.47,156.84,187653.0,151.7834,151.8802,151.5026,151.8609,187653.0
2021-09-14 10:20:00,156.84,157.0,156.77,156.98,164775.0,151.8609,152.0158,151.7931,151.9964,164775.0
2021-09-14 10:30:00,156.97,157.0,156.5,156.52,125442.0,151.9867,152.0158,151.5316,151.551,125442.0
2021-09-14 10:40:00,156.51,156.82,156.46,156.63,121605.0,151.5413,151.8415,151.4929,151.6575,121605.0
2021-09-14 10:50:00,156.63,156.77,156.51,156.76,124233.0,151.6575,151.7931,151.5413,151.7834,124233.0
2021-09-14 11:00:00,156.77,157.01,156.77,156.99,95251.0,151.7931,152.0255,151.7931,152.0061,95251.0
2021-09-14 11:10:00,156.98,157.08,156.87,156.89,93415.0,151.9964,152.0932,151.8899,151.9093,93415.0
2021-09-14 11:20:00,156.9,157.13,156.9,157.11,116591.0,151.9189,152.1416,151.9189,152.1223,116591.0
2021-09-14 11:30:00,157.11,157.42,157.07,157.4,199211.0,152.1223,152.4224,152.0835,152.4031,199211.0
2021-09-14 11:40:00,157.4,157.47,157.35,157.4,180876.0,152.4031,152.4709,152.3547,152.4031,180876.0
2021-09-14 11:50:00,157.4,157.5,157.27,157.49,111862.0,152.4031,152.4999,152.2772,152.4902,111862.0
2021-09-14 12:00:00,157.49,157.65,157.42,157.42,185848.0,152.4902,152.6451,152.4224,152.4224,185848.0
2021-09-14 12:10:00,157.42,157.42,157.25,157.26,90928.0,152.4224,152.4224,152.2578,152.2675,90928.0
2021-09-14 12:20:00,157.25,157.36,157.25,157.29,111627.0,152.2578,152.3643,152.2578,152.2966,111627.0
2021-09-14 12:30:00,157.28,157.32,157.15,157.15,120488.0,152.2869,152.3256,152.161,152.161,120488.0
2021-09-14 12:40:00,157.15,157.16,156.95,156.96,237549.0,152.161,152.1707,151.9674,151.977,237549.0
2021-09-14 12:50:00,156.95,157.0,156.83,156.97,155596.0,151.9674,152.0158,151.8512,151.9867,155596.0
2021-09-14 13:00:00,156.96,157.11,156.63,156.63,135707.0,151.977,152.1223,151.6575,151.6575,135707.0
2021-09-14 13:10:00,156.63,156.87,156.58,156.87,107148.0,151.6575,151.8899,151.6091,151.8899,107148.0
2021-09-14 13:20:00,156.87,156.98,156.84,156.93,94560.0,151.8899,151.9964,151.8609,151.948,94560.0
2021-09-14 13:30:00,156.92,156.93,156.66,156.84,117777.0,151.9383,151.948,151.6866,151.8609,117777.0
2021-09-14 13:40:00,156.85,157.03,156.84,156.98,85266.0,151.8705,152.0448,151.8609,151.9964,85266.0
2021-09-14 13:50:00,156.98,157.14,156.96,156.99,130322.0,151.9964,152.1513,151.977,152.0061,130322.0
2021-09-14 14:00:00,156.99,157.05,156.81,156.81,129318.0,152.0061,152.0642,151.8318,151.8318,129318.0
2021-09-14 14:10:00,156.81,156.87,156.48,156.48,164215.0,151.8318,151.8899,151.5123,151.5123,164215.0
2021-09-14 14:20:00,156.48,156.51,156.28,156.44,222394.0,151.5123,151.5413,151.3186,151.4736,222394.0
2021-09-14 14:30:00,156.43,156.48,156.22,156.34,195315.0,151.4639,151.5123,151.2605,151.3767,195315.0
2021-09-14 14:40:00,156.35,156.47,156.14,156.14,174557.0,151.3864,151.5026,151.1831,151.1831,174557.0
2021-09-14 14:50:00,156.15,156.49,156.07,156.46,207624.0,151.1928,151.522,151.1153,151.4929,207624.0
2021-09-14 15:00:00,156.46,156.55,156.37,156.39,158064.0,151.4929,151.5801,151.4058,151.4251,158064.0
2021-09-14 15:10:00,156.38,156.45,156.19,156.19,172171.0,151.4155,151.4832,151.2315,151.2315,172171.0
2021-09-14 15:20:00,156.19,156.34,156.1,156.16,205922.0,151.2315,151.3767,151.1443,151.2024,205922.0
2021-09-14 15:30:00,156.16,156.27,156.11,156.26,530136.0,151.2024,151.3089,151.154,151.2993,530136.0
2021-09-14 15:40:00,156.25,156.37,156.07,156.12,557971.0,151.2896,151.4058,151.1153,151.1637,557971.0
2021-09-14 15:50:00,156.12,156.51,156.06,156.47,869363.0,151.1637,151.5413,151.1056,151.5026,869363.0
2021-09-15 09:30:00,157.03,157.32,156.45,156.57,478702.0,152.0448,152.3256,151.4832,151.5994,478702.0
2021-09-15 09:40:00,156.56,156.87,156.3,156.85,684843.0,151.5897,151.8899,151.338,151.8705,684843.0
2021-09-15 09:50:00,156.85,156.89,156.4,156.63,770157.0,151.8705,151.9093,151.4348,151.6575,770157.0
2021-09-15 10:00:00,156.64,156.89,156.53,156.69,186128.0,151.6672,151.9093,151.5607,151.7156,186128.0
2021-09-15 10:10:00,156.66,156.72,156.13,156.35,193466.0,151.6866,151.7447,151.1734,151.3864,193466.0
2021-09-15 10:20:00,156.36,156.46,156.27,156.32,106891.0,151.3961,151.4929,151.3089,151.3574,106891.0
2021-09-15 10:30:00,156.31,156.74,156.22,156.7,101485.0,151.3477,151.764,151.2605,151.7253,101485.0
2021-09-15 10:40:00,156.67,156.69,156.39,156.65,154050.0,151.6962,151.7156,151.4251,151.6769,154050.0
2021-09-15 10:50:00,156.63,156.73,156.45,156.7,137149.0,151.6575,151.7543,151.4832,151.7253,137149.0
2021-09-15 11:00:00,156.7,156.84,156.6,156.74,134669.0,151.7253,151.8609,151.6285,151.764,134669.0
2021-09-15 11:10:00,156.73,156.77,156.49,156.54,128460.0,151.7543,151.7931,151.522,151.5704,128460.0
2021-09-15 11:20:00,156.54,156.76,156.51,156.56,130264.0,151.5704,151.7834,151.5413,151.5897,130264.0
2021-09-15 11:30:00,156.56,156.6,156.33,156.56,150763.0,151.5897,151.6285,151.367,151.5897,150763.0
2021-09-15 11:40:00,156.56,156.65,156.37,156.42,111267.0,151.5897,151.6769,151.4058,151.4542,111267.0
2021-09-15 11:50:00,156.41,156.65,156.35,156.65,118764.0,151.4445,151.6769,151.3864,151.6769,118764.0
2021-09-15 12:00:00,156.64,156.64,156.48,156.51,113394.0,151.6672,151.6672,151.5123,151.5413,113394.0
2021-09-15 12:10:00,156.51,156.56,156.42,156.49,162504.0,151.5413,151.5897,151.4542,151.522,162504.0
2021-09-15 12:20:00,156.5,156.83,156.46,156.79,183045.0,151.5316,151.8512,151.4929,151.8124,183045.0
2021-09-15 12:30:00,156.8,157.04,156.8,157.04,94357.0,151.8221,152.0545,151.8221,152.0545,94357.0
2021-09-15 12:40:00,157.06,157.27,157.05,157.2,291418.0,152.0739,152.2772,152.0642,152.2094,291418.0
2021-09-15 12:50:00,157.21,157.34,157.15,157.26,114255.0,152.2191,152.345,152.161,152.2675,114255.0
2021-09-15 13:00:00,157.27,157.36,157.17,157.18,65942.0,152.2772,152.3643,152.1804,152.1901,65942.0
2021-09-15 13:10:00,157.18,157.28,157.18,157.26,64962.0,152.1901,152.2869,152.1901,152.2675,64962.0
2021-09-15 13:20:00,157.26,157.42,157.25,157.34,68781.0,152.2675,152.4224,152.2578,152.345,68781.0
2021-09-15 13:30:00,157.35,157.46,157.32,157.38,89640.0,152.3547,152.4612,152.3256,152.3837,89640.0
2021-09-15 13:40:00,157.38,157.56,157.34,157.49,85862.0,152.3837,152.558,152.345,152.4902,85862.0
2021-09-15 13:50:00,157.48,157.57,157.37,157.37,58087.0,152.4805,152.5677,152.374,152.374,58087.0
2021-09-15 14:00:00,157.36,157.56,157.33,157.56,104792.0,152.3643,152.558,152.3353,152.558,104792.0
2021-09-15 14:10:00,157.55,157.58,157.43,157.43,75571.0,152.5483,152.5774,152.4321,152.4321,75571.0
2021-09-15 14:20:00,157.44,157.52,157.4,157.45,79930.0,152.4418,152.5193,152.4031,152.4515,79930.0
2021-09-15 14:30:00,157.45,157.63,157.41,157.56,69971.0,152.4515,152.6258,152.4128,152.558,69971.0
2021-09-15 14:40:00,157.57,157.64,157.41,157.57,89701.0,152.5677,152.6355,152.4128,152.5677,89701.0
2021-09-15 14:50:00,157.58,157.59,157.48,157.53,62675.0,152.5774,152.587,152.4805,152.5289,62675.0
2021-09-15 15:00:00,157.53,157.68,157.49,157.68,101891.0,152.5289,152.6742,152.4902,152.6742,101891.0
2021-09-15 15:10:00,157.68,157.83,157.64,157.83,134725.0,152.6742,152.8194,152.6355,152.8194,134725.0
2021-09-15 15:20:00,157.84,157.84,157.7,157.75,128899.0,152.8291,152.8291,152.6935,152.742,128899.0
2021-09-15 15:30:00,157.75,157.95,157.72,157.93,185226.0,152.742,152.9356,152.7129,152.9162,185226.0
2021-09-15 15:40:00,157.93,157.98,157.84,157.87,182947.0,152.9162,152.9647,152.8291,152.8582,182947.0
2021-09-15 15:50:00,157.88,157.96,157.71,157.86,644950.0,152.8678,152.9453,152.7032,152.8485,644950.0
2021-09-16 09:30:00,157.29,157.61,157.07,157.2,368635.0,152.2966,152.6064,152.0835,152.2094,368635.0
2021-09-16 09:40:00,157.2,157.27,156.99,156.99,239639.0,152.2094,152.2772,152.0061,152.0061,239639.0
2021-09-16 09:50:00,156.99,157.12,156.8,157.06,206499.0,152.0061,152.132,151.8221,152.0739,206499.0
2021-09-16 10:00:00,157.04,157.04,156.59,156.99,280295.0,152.0545,152.0545,151.6188,152.0061,280295.0
2021-09-16 10:10:00,156.98,156.98,156.39,156.53,148270.0,151.9964,151.9964,151.4251,151.5607,148270.0
2021-09-16 10:20:00,156.51,156.86,156.42,156.82,182634.0,151.5413,151.8802,151.4542,151.8415,182634.0
2021-09-16 10:30:00,156.81,156.97,156.73,156.9,165347.0,151.8318,151.9867,151.7543,151.9189,165347.0
2021-09-16 10:40:00,156.9,156.92,156.69,156.81,480809.0,151.9189,151.9383,151.7156,151.8318,480809.0
2021-09-16 10:50:00,156.8,156.8,156.39,156.63,280837.0,151.8221,151.8221,151.4251,151.6575,280837.0
2021-09-16 11:00:00,156.62,156.75,156.5,156.72,149677.0,151.6478,151.7737,151.5316,151.7447,149677.0
2021-09-16 11:10:00,156.71,156.81,156.4,156.45,216249.0,151.735,151.8318,151.4348,151.4832,216249.0
2021-09-16 11:20:00,156.45,156.66,156.31,156.59,194004.0,151.4832,151.6866,151.3477,151.6188,194004.0
2021-09-16 11:30:00,156.59,156.74,156.49,156.72,95401.0,151.6188,151.764,151.522,151.7447,95401.0
2021-09-16 11:40:00,156.74,156.84,156.56,156.65,109606.0,151.764,151.8609,151.5897,151.6769,109606.0
2021-09-16 11:50:00,156.63,156.77,156.57,156.75,65653.0,151.6575,151.7931,151.5994,151.7737,65653.0
2021-09-16 12:00:00,156.75,156.84,156.67,156.84,147157.0,151.7737,151.8609,151.6962,151.8609,147157.0
2021-09-16 12:10:00,156.83,157.0,156.76,157.0,126818.0,151.8512,152.0158,151.7834,152.0158,126818.0
2021-09-16 12:20:00,157.0,157.02,156.83,156.85,56244.0,152.0158,152.0351,151.8512,151.8705,56244.0
2021-09-16 12:30:00,156.85,156.96,156.85,156.9,38030.0,151.8705,151.977,151.8705,151.9189,38030.0
2021-09-16 12:40:00,156.9,157.1,156.9,157.03,62440.0,151.9189,152.1126,151.9189,152.0448,62440.0
2021-09-16 12:50:00,157.03,157.08,156.95,157.05,61440.0,152.0448,152.0932,151.9674,152.0642,61440.0
2021-09-16 13:00:00,157.05,157.05,156.91,156.98,57061.0,152.0642,152.0642,151.9286,151.9964,57061.0
2021-09-16 13:10:00,156.98,157.1,156.95,157.09,46084.0,151.9964,152.1126,151.9674,152.1029,46084.0
2021-09-16 13:20:00,157.09,157.14,157.04,157.05,40287.0,152.1029,152.1513,152.0545,152.0642,40287.0
2021-09-16 13:30:00,157.05,157.06,156.86,156.9,53061.0,152.0642,152.0739,151.8802,151.9189,53061.0
2021-09-16 13:40:00,156.91,157.03,156.88,157.02,54306.0,151.9286,152.0448,151.8996,152.0351,54306.0
2021-09-16 13:50:00,157.03,157.49,157.02,157.44,118909.0,152.0448,152.4902,152.0351,152.4418,118909.0
2021-09-16 14:00:00,157.46,157.48,157.34,157.41,125948.0,152.4612,152.4805,152.345,152.4128,125948.0
2021-09-16 14:10:00,157.42,157.65,157.42,157.45,130770.0,152.4224,152.6451,152.4224,152.4515,130770.0
2021-09-16 14:20:00,157.44,157.53,157.39,157.46,79191.0,152.4418,152.5289,152.3934,152.4612,79191.0
2021-09-16 14:30:00,157.46,157.57,157.43,157.48,48525.0,152.4612,152.5677,152.4321,152.4805,48525.0
2021-09-16 14:40:00,157.48,157.51,157.42,157.51,56473.0,152.4805,152.5096,152.4224,152.5096,56473.0
2021-09-16 14:50:00,157.51,157.73,157.47,157.69,89416.0,152.5096,152.7226,152.4709,152.6839,89416.0
2021-09-16 15:00:00,157.7,158.01,157.65,157.96,209501.0,152.6935,152.9937,152.6451,152.9453,209501.0
2021-09-16 15:10:00,157.97,158.1,157.81,157.87,238292.0,152.955,153.0809,152.8001,152.8582,238292.0
2021-09-16 15:20:00,157.88,157.92,157.76,157.77,224711.0,152.8678,152.9066,152.7516,152.7613,224711.0
2021-09-16 15:30:00,157.77,158.02,157.76,158.01,261827.0,152.7613,153.0034,152.7516,152.9937,261827.0
2021-09-16 15:40:00,158.01,158.05,157.91,157.93,386801.0,152.9937,153.0324,152.8969,152.9162,386801.0
2021-09-16 15:50:00,157.94,158.03,157.82,157.95,821396.0,152.9259,153.0131,152.8097,152.9356,821396.0
2021-09-17 09:30:00,157.68,157.68,156.6,156.66,375814.0,152.6742,152.6742,151.6285,151.6866,375814.0
2021-09-17 09:40:00,156.63,156.94,156.56,156.62,189290.0,151.6575,151.9577,151.5897,151.6478,189290.0
2021-09-17 09:50:00,156.6,156.69,156.24,156.5,177041.0,151.6285,151.7156,151.2799,151.5316,177041.0
2021-09-17 10:00:00,156.49,156.5,156.15,156.37,194167.0,151.522,151.5316,151.1928,151.4058,194167.0
2021-09-17 10:10:00,156.35,156.36,155.93,156.09,279766.0,151.3864,151.3961,150.9797,151.1347,279766.0
2021-09-17 10:20:00,156.09,156.23,156.0,156.16,213544.0,151.1347,151.2702,151.0475,151.2024,213544.0
2021-09-17 10:30:00,156.16,156.23,155.89,155.9,161312.0,151.2024,151.2702,150.941,150.9507,161312.0
2021-09-17 10:40:00,155.89,155.96,155.68,155.84,195789.0,150.941,151.0088,150.7377,150.8926,195789.0
2021-09-17 10:50:00,155.83,156.0,155.71,155.86,352965.0,150.8829,151.0475,150.7667,150.912,352965.0
2021-09-17 11:00:00,155.86,155.87,155.61,155.77,223555.0,150.912,150.9216,150.6699,150.8248,223555.0
2021-09-17 11:10:00,155.75,156.04,155.56,156.02,272133.0,150.8055,151.0862,150.6215,151.0669,272133.0
2021-09-17 11:20:00,156.01,156.07,155.7,155.72,200733.0,151.0572,151.1153,150.757,150.7764,200733.0
2021-09-17 11:30:00,155.72,155.72,155.38,155.51,246373.0,150.7764,150.7764,150.4472,150.5731,246373.0
2021-09-17 11:40:00,155.53,155.77,155.51,155.7,92605.0,150.5924,150.8248,150.5731,150.757,92605.0
2021-09-17 11:50:00,155.68,155.71,155.36,155.64,139151.0,150.7377,150.7667,150.4278,150.6989,139151.0
2021-09-17 12:00:00,155.61,155.88,155.6,155.8,115455.0,150.6699,150.9313,150.6602,150.8539,115455.0
2021-09-17 12:10:00,155.8,155.88,155.66,155.67,170369.0,150.8539,150.9313,150.7183,150.728,170369.0
2021-09-17 12:20:00,155.66,155.93,155.64,155.8,223488.0,150.7183,150.9797,150.6989,150.8539,223488.0
2021-09-17 12:30:00,155.81,156.03,155.8,156.03,101107.0,150.8636,151.0766,150.8539,151.0766,101107.0
2021-09-17 12:40:00,156.03,156.06,155.89,155.94,92411.0,151.0766,151.1056,150.941,150.9894,92411.0
2021-09-17 12:50:00,155.94,156.1,155.91,155.92,175282.0,150.9894,151.1443,150.9604,150.9701,175282.0
2021-09-17 13:00:00,155.92,155.92,155.7,155.7,199094.0,150.9701,150.9701,150.757,150.757,199094.0
2021-09-17 13:10:00,155.71,155.81,155.58,155.6,180774.0,150.7667,150.8636,150.6409,150.6602,180774.0
2021-09-17 13:20:00,155.6,155.67,155.49,155.64,101028.0,150.6602,150.728,150.5537,150.6989,101028.0
2021-09-17 13:30:00,155.64,155.66,155.47,155.65,105272.0,150.6989,150.7183,150.5343,150.7086,105272.0
2021-09-17 13:40:00,155.65,155.68,155.26,155.28,167582.0,150.7086,150.7377,150.331,150.3504,167582.0
2021-09-17 13:50:00,155.27,155.47,155.25,155.47,139117.0,150.3407,150.5343,150.3213,150.5343,139117.0
2021-09-17 14:00:00,155.44,155.63,155.42,155.6,271901.0,150.5053,150.6893,150.4859,150.6602,271901.0
2021-09-17 14:10:00,155.61,155.66,155.37,155.42,159039.0,150.6699,150.7183,150.4375,150.4859,159039.0
2021-09-17 14:20:00,155.41,155.58,155.4,155.42,189106.0,150.4762,150.6409,150.4666,150.4859,189106.0
2021-09-17 14:30:00,155.41,155.48,155.28,155.45,240755.0,150.4762,150.544,150.3504,150.515,240755.0
2021-09-17 14:40:00,155.45,155.67,155.44,155.59,244911.0,150.515,150.728,150.5053,150.6505,244911.0
2021-09-17 14:50:00,155.59,155.65,155.48,155.56,202222.0,150.6505,150.7086,150.544,150.6215,202222.0
2021-09-17 15:00:00,155.56,155.73,155.52,155.53,298828.0,150.6215,150.7861,150.5828,150.5924,298828.0
2021-09-17 15:10:00,155.53,155.63,155.45,155.62,277252.0,150.5924,150.6893,150.515,150.6796,277252.0
2021-09-17 15:20:00,155.63,155.74,155.45,155.49,342569.0,150.6893,150.7958,150.515,150.5537,342569.0
2021-09-17 15:30:00,155.49,155.63,155.48,155.53,312102.0,150.5537,150.6893,150.544,150.5924,312102.0
2021-09-17 15:40:00,155.53,155.81,155.39,155.45,363277.0,150.5924,150.8636,150.4569,150.515,363277.0
2021-09-17 15:50:00,155.46,155.74,155.35,155.48,1564475.0,150.5247,150.7958,150.4182,150.544,1564475.0
2021-09-20 09:30:00,152.88,153.52,152.28,153.42,758056.0,148.2916,148.9124,147.7096,148.8154,758056.0
2021-09-20 09:40:00,153.46,153.71,153.24,153.32,652606.0,148.8542,149.0967,148.6408,148.7184,652606.0
2021-09-20 09:50:00,153.32,153.43,152.87,153.25,619862.0,148.7184,148.8251,148.2819,148.6505,619862.0
2021-09-20 10:00:00,153.25,153.32,152.64,152.67,574339.0,148.6505,148.7184,148.0588,148.0879,574339.0
2021-09-20 10:10:00,152.67,152.86,152.46,152.56,384386.0,148.0879,148.2722,147.8842,147.9812,384386.0
2021-09-20 10:20:00,152.55,152.59,152.14,152.52,343235.0,147.9715,148.0103,147.5738,147.9424,343235.0
2021-09-20 10:30:00,152.53,152.71,152.33,152.58,276125.0,147.9521,148.1267,147.7581,148.0006,276125.0
2021-09-20 10:40:00,152.57,152.58,152.1,152.29,370190.0,147.9909,148.0006,147.535,147.7193,370190.0
2021-09-20 10:50:00,152.25,152.4,152.03,152.16,192570.0,147.6805,147.826,147.4671,147.5932,192570.0
2021-09-20 11:00:00,152.14,152.45,151.95,152.33,253949.0,147.5738,147.8745,147.3895,147.7581,253949.0
2021-09-20 11:10:00,152.32,152.63,152.27,152.55,217651.0,147.7484,148.0491,147.6999,147.9715,217651.0
2021-09-20 11:20:00,152.54,152.62,152.36,152.61,212111.0,147.9618,148.0394,147.7872,148.0297,212111.0
2021-09-20 11:30:00,152.61,152.67,152.22,152.24,197132.0,148.0297,148.0879,147.6514,147.6708,197132.0
2021-09-20 11:40:00,152.24,152.29,152.08,152.09,225332.0,147.6708,147.7193,147.5156,147.5253,225332.0
2021-09-20 11:50:00,152.1,152.11,151.77,151.77,268179.0,147.535,147.5447,147.2149,147.2149,268179.0
2021-09-20 12:00:00,151.75,151.8,151.46,151.46,218088.0,147.1955,147.244,146.9143,146.9143,218088.0
2021-09-20 12:10:00,151.46,151.67,151.41,151.49,205521.0,146.9143,147.118,146.8658,146.9434,205521.0
2021-09-20 12:20:00,151.49,151.6,151.27,151.54,235245.0,146.9434,147.0501,146.73,146.9919,235245.0
2021-09-20 12:30:00,151.53,151.58,151.37,151.48,214262.0,146.9822,147.0307,146.827,146.9337,214262.0
2021-09-20 12:40:00,151.45,151.57,151.26,151.47,212587.0,146.9046,147.021,146.7203,146.924,212587.0
2021-09-20 12:50:00,151.46,151.59,151.31,151.34,168881.0,146.9143,147.0404,146.7688,146.7979,168881.0
2021-09-20 13:00:00,151.33,151.49,150.94,150.96,245641.0,146.7882,146.9434,146.4099,146.4293,245641.0
2021-09-20 13:10:00,150.95,151.33,150.94,151.33,137802.0,146.4196,146.7882,146.4099,146.7882,137802.0
2021-09-20 13:20:00,151.34,151.55,151.23,151.53,88036.0,146.7979,147.0016,146.6912,146.9822,88036.0
2021-09-20 13:30:00,151.52,151.67,151.4,151.67,90239.0,146.9725,147.118,146.8561,147.118,90239.0
2021-09-20 13:40:00,151.66,151.67,151.41,151.53,319184.0,147.1083,147.118,146.8658,146.9822,319184.0
2021-09-20 13:50:00,151.51,151.6,151.42,151.47,150581.0,146.9628,147.0501,146.8755,146.924,150581.0
2021-09-20 14:00:00,151.48,151.6,151.11,151.12,278229.0,146.9337,147.0501,146.5748,146.5845,278229.0
2021-09-20 14:10:00,151.13,151.18,151.0,151.06,206434.0,146.5942,146.6427,146.4681,146.5263,206434.0
2021-09-20 14:20:00,151.05,151.12,150.72,150.75,217004.0,146.5166,146.5845,146.1965,146.2256,217004.0
2021-09-20 14:30:00,150.74,150.85,150.5,150.59,238968.0,146.2159,146.3226,145.9831,146.0704,238968.0
2021-09-20 14:40:00,150.59,150.93,150.59,150.67,342766.0,146.0704,146.4002,146.0704,146.148,342766.0
2021-09-20 14:50:00,150.67,150.86,150.41,150.66,376992.0,146.148,146.3323,145.8958,146.1383,376992.0
2021-09-20 15:00:00,150.63,150.89,150.49,150.56,472087.0,146.1092,146.3614,145.9734,146.0413,472087.0
2021-09-20 15:10:00,150.55,150.74,150.34,150.4,505639.0,146.0316,146.2159,145.8279,145.8861,505639.0
2021-09-20 15:20:00,150.41,151.09,150.41,151.09,478229.0,145.8958,146.5554,145.8958,146.5554,478229.0
2021-09-20 15:30:00,151.09,151.53,151.04,151.3,505255.0,146.5554,146.9822,146.5069,146.7591,505255.0
2021-09-20 15:40:00,151.3,151.72,151.29,151.58,618135.0,146.7591,147.1664,146.7494,147.0307,618135.0
2021-09-20 15:50:00,151.58,152.51,151.58,152.39,2029420.0,147.0307,147.9327,147.0307,147.8163,2029420.0
2021-09-21 09:30:00,153.31,153.41,152.59,153.07,478559.0,148.7087,148.8057,148.0103,148.4759,478559.0
2021-09-21 09:40:00,153.06,153.65,152.85,153.61,417228.0,148.4662,149.0385,148.2625,148.9997,417228.0
2021-09-21 09:50:00,153.62,153.69,153.05,153.13,357125.0,149.0094,149.0773,148.4565,148.5341,357125.0
2021-09-21 10:00:00,153.13,153.26,152.45,152.47,288219.0,148.5341,148.6602,147.8745,147.8939,288219.0
2021-09-21 10:10:00,152.47,152.84,152.31,152.84,282813.0,147.8939,148.2528,147.7387,148.2528,282813.0
2021-09-21 10:20:00,152.85,152.91,152.38,152.73,192722.0,148.2625,148.3207,147.8066,148.1461,192722.0
2021-09-21 10:30:00,152.74,152.79,152.32,152.56,188463.0,148.1558,148.2043,147.7484,147.9812,188463.0
2021-09-21 10:40:00,152.6,152.69,152.03,152.06,141559.0,148.02,148.1073,147.4671,147.4962,141559.0
2021-09-21 10:50:00,152.07,152.19,151.85,152.09,167784.0,147.5059,147.6223,147.2925,147.5253,167784.0
2021-09-21 11:00:00,152.08,152.71,151.9,152.68,185981.0,147.5156,148.1267,147.341,148.0976,185981.0
2021-09-21 11:10:00,152.68,152.95,152.57,152.79,106037.0,148.0976,148.3595,147.9909,148.2043,106037.0
2021-09-21 11:20:00,152.79,152.85,152.6,152.72,88303.0,148.2043,148.2625,148.02,148.1364,88303.0
2021-09-21 11:30:00,152.74,153.33,152.73,153.18,181696.0,148.1558,148.7281,148.1461,148.5826,181696.0
2021-09-21 11:40:00,153.2,153.39,153.13,153.29,90953.0,148.602,148.7863,148.5341,148.6893,90953.0
2021-09-21 11:50:00,153.28,153.33,153.17,153.2,58801.0,148.6796,148.7281,148.5729,148.602,58801.0
2021-09-21 12:00:00,153.21,153.49,153.15,153.43,83178.0,148.6117,148.8833,148.5535,148.8251,83178.0
2021-09-21 12:10:00,153.43,153.51,153.26,153.27,108079.0,148.8251,148.9027,148.6602,148.6699,108079.0
2021-09-21 12:20:00,153.29,153.4,153.16,153.16,78746.0,148.6893,148.796,148.5632,148.5632,78746.0
2021-09-21 12:30:00,153.18,153.28,153.05,153.21,65658.0,148.5826,148.6796,148.4565,148.6117,65658.0
2021-09-21 12:40:00,153.22,153.27,153.15,153.21,52462.0,148.6214,148.6699,148.5535,148.6117,52462.0
2021-09-21 12:50:00,153.19,153.19,152.75,152.92,154628.0,148.5923,148.5923,148.1655,148.3304,154628.0
2021-09-21 13:00:00,152.91,153.01,152.75,152.86,119860.0,148.3207,148.4177,148.1655,148.2722,119860.0
2021-09-21 13:10:00,152.86,152.91,152.74,152.9,77774.0,148.2722,148.3207,148.1558,148.311,77774.0
2021-09-21 13:20:00,152.9,152.97,152.5,152.52,163092.0,148.311,148.3789,147.923,147.9424,163092.0
2021-09-21 13:30:00,152.53,152.64,152.44,152.6,80542.0,147.9521,148.0588,147.8648,148.02,80542.0
2021-09-21 13:40:00,152.6,152.71,152.45,152.69,104856.0,148.02,148.1267,147.8745,148.1073,104856.0
2021-09-21 13:50:00,152.68,152.82,152.36,152.52,126684.0,148.0976,148.2334,147.7872,147.9424,126684.0
2021-09-21 14:00:00,152.53,152.84,152.51,152.8,177206.0,147.9521,148.2528,147.9327,148.214,177206.0
2021-09-21 14:10:00,152.79,152.83,152.6,152.63,192164.0,148.2043,148.2431,148.02,148.0491,192164.0
2021-09-21 14:20:00,152.62,152.69,152.39,152.43,241788.0,148.0394,148.1073,147.8163,147.8551,241788.0
2021-09-21 14:30:00,152.44,152.74,152.42,152.69,116294.0,147.8648,148.1558,147.8454,148.1073,116294.0
2021-09-21 14:40:00,152.7,152.87,152.67,152.86,143115.0,148.117,148.2819,148.0879,148.2722,143115.0
2021-09-21 14:50:00,152.87,153.33,152.86,153.02,208256.0,148.2819,148.7281,148.2722,148.4274,208256.0
2021-09-21 15:00:00,153.02,153.28,153.01,153.08,159386.0,148.4274,148.6796,148.4177,148.4856,159386.0
2021-09-21 15:10:00,153.09,153.38,152.96,152.96,268803.0,148.4953,148.7766,148.3692,148.3692,268803.0
2021-09-21 15:20:00,152.97,153.25,152.97,153.2,184824.0,148.3789,148.6505,148.3789,148.602,184824.0
2021-09-21 15:30:00,153.19,153.3,153.02,153.03,279827.0,148.5923,148.699,148.4274,148.4371,279827.0
2021-09-21 15:40:00,153.02,153.19,152.69,152.73,322620.0,148.4274,148.5923,148.1073,148.1461,322620.0
2021-09-21 15:50:00,152.73,152.92,152.4,152.43,634067.0,148.1461,148.3304,147.826,147.8551,634067.0
2021-09-22 09:30:00,153.27,153.31,152.6,152.7,467850.0,148.6699,148.7087,148.02,148.117,467850.0
2021-09-22 09:40:00,152.69,153.01,152.59,152.9,213194.0,148.1073,148.4177,148.0103,148.311,213194.0
2021-09-22 09:50:00,152.89,153.39,152.84,153.39,209395.0,148.3013,148.7863,148.2528,148.7863,209395.0
2021-09-22 10:00:00,153.4,153.86,153.35,153.83,327389.0,148.796,149.2422,148.7475,149.2131,327389.0
2021-09-22 10:10:00,153.84,153.93,153.63,153.92,350762.0,149.2228,149.3101,149.0191,149.3004,350762.0
2021-09-22 10:20:00,153.93,154.11,153.84,153.96,191765.0,149.3101,149.4847,149.2228,149.3392,191765.0
2021-09-22 10:30:00,153.95,154.16,153.95,154.14,219493.0,149.3295,149.5332,149.3295,149.5138,219493.0
2021-09-22 10:40:00,154.14,154.22,153.97,154.08,216334.0,149.5138,149.5914,149.3489,149.4556,216334.0
2021-09-22 10:50:00,154.08,154.16,153.91,154.08,189636.0,149.4556,149.5332,149.2907,149.4556,189636.0
2021-09-22 11:00:00,154.08,154.26,154.08,154.21,89937.0,149.4556,149.6302,149.4556,149.5817,89937.0
2021-09-22 11:10:00,154.2,154.24,154.1,154.21,113924.0,149.572,149.6108,149.475,149.5817,113924.0
2021-09-22 11:20:00,154.22,154.28,154.12,154.17,132576.0,149.5914,149.6496,149.4944,149.5429,132576.0
2021-09-22 11:30:00,154.16,154.42,154.16,154.41,115840.0,149.5332,149.7854,149.5332,149.7757,115840.0
2021-09-22 11:40:00,154.41,154.59,154.41,154.51,164366.0,149.7757,149.9503,149.7757,149.8727,164366.0
2021-09-22 11:50:00,154.51,154.84,154.33,154.55,390519.0,149.8727,150.1928,149.6981,149.9115,390519.0
2021-09-22 12:00:00,154.54,154.57,154.39,154.42,165792.0,149.9018,149.9309,149.7563,149.7854,165792.0
2021-09-22 12:10:00,154.42,154.53,154.42,154.43,115690.0,149.7854,149.8921,149.7854,149.7951,115690.0
2021-09-22 12:20:00,154.43,154.58,154.42,154.54,112880.0,149.7951,149.9406,149.7854,149.9018,112880.0
2021-09-22 12:30:00,154.55,154.64,154.54,154.55,138208.0,149.9115,149.9988,149.9018,149.9115,138208.0
2021-09-22 12:40:00,154.55,154.58,154.37,154.38,71959.0,149.9115,149.9406,149.7369,149.7466,71959.0
2021-09-22 12:50:00,154.38,154.46,154.25,154.3,81146.0,149.7466,149.8242,149.6205,149.669,81146.0
2021-09-22 13:00:00,154.3,154.31,154.13,154.14,61847.0,149.669,149.6787,149.5041,149.5138,61847.0
2021-09-22 13:10:00,154.14,154.19,154.05,154.11,123629.0,149.5138,149.5623,149.4265,149.4847,123629.0
2021-09-22 13:20:00,154.11,154.34,154.11,154.31,92262.0,149.4847,149.7078,149.4847,149.6787,92262.0
2021-09-22 13:30:00,154.3,154.37,154.11,154.18,125258.0,149.669,149.7369,149.4847,149.5526,125258.0
2021-09-22 13:40:00,154.17,154.2,154.06,154.07,105251.0,149.5429,149.572,149.4362,149.4459,105251.0
2021-09-22 13:50:00,154.06,154.14,153.91,154.14,180676.0,149.4362,149.5138,149.2907,149.5138,180676.0
2021-09-22 14:00:00,154.13,154.7,153.6,154.43,955307.0,149.5041,150.057,148.99,149.7951,955307.0
2021-09-22 14:10:00,154.44,155.05,154.44,154.82,340195.0,149.8048,150.3965,149.8048,150.1734,340195.0
2021-09-22 14:20:00,154.84,154.91,154.56,154.77,259491.0,150.1928,150.2607,149.9212,150.1249,259491.0
2021-09-22 14:30:00,154.75,154.87,154.32,154.42,622284.0,150.1055,150.2219,149.6884,149.7854,622284.0
2021-09-22 14:40:00,154.41,154.51,153.98,154.03,863349.0,149.7757,149.8727,149.3586,149.4071,863349.0
2021-09-22 14:50:00,154.02,154.25,153.72,154.08,643130.0,149.3974,149.6205,149.1064,149.4556,643130.0
2021-09-22 15:00:00,154.1,154.25,153.91,154.24,318071.0,149.475,149.6205,149.2907,149.6108,318071.0
2021-09-22 15:10:00,154.25,154.94,154.17,154.93,260248.0,149.6205,150.2898,149.5429,150.2801,260248.0
2021-09-22 15:20:00,154.93,155.13,154.77,154.87,256575.0,150.2801,150.4741,150.1249,150.2219,256575.0
2021-09-22 15:30:00,154.86,154.96,154.58,154.95,243620.0,150.2122,150.3092,149.9406,150.2995,243620.0
2021-09-22 15:40:00,154.94,154.96,154.59,154.62,320419.0,150.2898,150.3092,149.9503,149.9794,320419.0
2021-09-22 15:50:00,154.62,154.79,154.41,154.54,1002288.0,149.9794,150.1443,149.7757,149.9018,1002288.0
2021-09-23 09:30:00,155.33,155.55,154.85,155.55,395289.0,150.6681,150.8815,150.2025,150.8815,395289.0
2021-09-23 09:40:00,155.56,155.96,155.51,155.96,326220.0,150.8912,151.2792,150.8427,151.2792,326220.0
2021-09-23 09:50:00,155.96,156.11,155.87,155.88,291872.0,151.2792,151.4247,151.1919,151.2016,291872.0
2021-09-23 10:00:00,155.89,156.44,155.88,156.28,377941.0,151.2113,151.7448,151.2016,151.5896,377941.0
2021-09-23 10:10:00,156.28,156.46,156.21,156.31,308879.0,151.5896,151.7642,151.5217,151.6187,308879.0
2021-09-23 10:20:00,156.31,156.55,156.25,156.38,180573.0,151.6187,151.8515,151.5605,151.6866,180573.0
2021-09-23 10:30:00,156.37,156.43,156.22,156.31,165743.0,151.6769,151.7351,151.5314,151.6187,165743.0
2021-09-23 10:40:00,156.34,156.58,156.29,156.56,265779.0,151.6478,151.8806,151.5993,151.8612,265779.0
2021-09-23 10:50:00,156.57,156.67,156.5,156.6,175547.0,151.8709,151.9679,151.803,151.9,175547.0
2021-09-23 11:00:00,156.59,156.61,156.21,156.23,143833.0,151.8903,151.9097,151.5217,151.5411,143833.0
2021-09-23 11:10:00,156.22,156.4,156.19,156.22,148239.0,151.5314,151.706,151.5023,151.5314,148239.0
2021-09-23 11:20:00,156.22,156.34,156.05,156.3,219352.0,151.5314,151.6478,151.3665,151.609,219352.0
2021-09-23 11:30:00,156.31,156.46,156.25,156.43,149487.0,151.6187,151.7642,151.5605,151.7351,149487.0
2021-09-23 11:40:00,156.43,156.43,156.17,156.28,131329.0,151.7351,151.7351,151.4829,151.5896,131329.0
2021-09-23 11:50:00,156.28,156.56,156.22,156.54,106374.0,151.5896,151.8612,151.5314,151.8418,106374.0
2021-09-23 12:00:00,156.56,156.56,156.28,156.33,138873.0,151.8612,151.8612,151.5896,151.6381,138873.0
2021-09-23 12:10:00,156.33,156.46,156.27,156.41,103432.0,151.6381,151.7642,151.5799,151.7157,103432.0
2021-09-23 12:20:00,156.41,156.47,156.3,156.41,104120.0,151.7157,151.7739,151.609,151.7157,104120.0
2021-09-23 12:30:00,156.41,156.58,156.41,156.51,128253.0,151.7157,151.8806,151.7157,151.8127,128253.0
2021-09-23 12:40:00,156.52,156.58,156.45,156.53,75862.0,151.8224,151.8806,151.7545,151.8321,75862.0
2021-09-23 12:50:00,156.53,156.62,156.45,156.5,114821.0,151.8321,151.9194,151.7545,151.803,114821.0
2021-09-23 13:00:00,156.5,156.75,156.46,156.74,207071.0,151.803,152.0455,151.7642,152.0358,207071.0
2021-09-23 13:10:00,156.74,156.74,156.61,156.67,111234.0,152.0358,152.0358,151.9097,151.9679,111234.0
2021-09-23 13:20:00,156.68,156.81,156.67,156.81,88091.0,151.9776,152.1037,151.9679,152.1037,88091.0
2021-09-23 13:30:00,156.81,156.88,156.79,156.86,127111.0,152.1037,152.1716,152.0843,152.1522,127111.0
2021-09-23 13:40:00,156.86,156.88,156.79,156.87,74434.0,152.1522,152.1716,152.0843,152.1619,74434.0
2021-09-23 13:50:00,156.87,156.97,156.86,156.95,123500.0,152.1619,152.2589,152.1522,152.2395,123500.0
2021-09-23 14:00:00,156.96,156.97,156.79,156.81,138199.0,152.2492,152.2589,152.0843,152.1037,138199.0
2021-09-23 14:10:00,156.8,156.84,156.75,156.79,142308.0,152.094,152.1328,152.0455,152.0843,142308.0
2021-09-23 14:20:00,156.78,156.83,156.75,156.8,90869.0,152.0746,152.1231,152.0455,152.094,90869.0
2021-09-23 14:30:00,156.81,156.91,156.7,156.75,105902.0,152.1037,152.2007,151.997,152.0455,105902.0
2021-09-23 14:40:00,156.76,156.78,156.7,156.73,95460.0,152.0552,152.0746,151.997,152.0261,95460.0
2021-09-23 14:50:00,156.73,156.91,156.73,156.9,87146.0,152.0261,152.2007,152.0261,152.191,87146.0
2021-09-23 15:00:00,156.91,156.93,156.77,156.8,564687.0,152.2007,152.2201,152.0649,152.094,564687.0
2021-09-23 15:10:00,156.8,156.82,156.72,156.79,214920.0,152.094,152.1134,152.0164,152.0843,214920.0
2021-09-23 15:20:00,156.79,156.86,156.72,156.73,224364.0,152.0843,152.1522,152.0164,152.0261,224364.0
2021-09-23 15:30:00,156.74,156.85,156.65,156.77,281953.0,152.0358,152.1425,151.9485,152.0649,281953.0
2021-09-23 15:40:00,156.77,156.82,156.66,156.77,410098.0,152.0649,152.1134,151.9582,152.0649,410098.0
2021-09-23 15:50:00,156.77,156.82,156.56,156.59,1108089.0,152.0649,152.1134,151.8612,151.8903,1108089.0
2021-09-24 09:30:00,155.65,156.21,155.58,156.04,355176.0,150.9785,151.5217,150.9106,151.3568,355176.0
2021-09-24 09:40:00,156.04,156.31,155.82,155.88,228856.0,151.3568,151.6187,151.1434,151.2016,228856.0
2021-09-24 09:50:00,155.89,156.39,155.89,156.33,197604.0,151.2113,151.6963,151.2113,151.6381,197604.0
2021-09-24 10:00:00,156.34,156.49,156.02,156.09,158312.0,151.6478,151.7933,151.3374,151.4053,158312.0
2021-09-24 10:10:00,156.1,156.11,155.82,156.0,177395.0,151.415,151.4247,151.1434,151.318,177395.0
2021-09-24 10:20:00,156.03,156.32,155.98,156.08,88606.0,151.3471,151.6284,151.2986,151.3956,88606.0
2021-09-24 10:30:00,156.08,156.17,155.91,156.04,101221.0,151.3956,151.4829,151.2307,151.3568,101221.0
2021-09-24 10:40:00,156.05,156.18,155.73,155.92,227441.0,151.3665,151.4926,151.0561,151.2404,227441.0
2021-09-24 10:50:00,155.92,155.92,155.69,155.84,121956.0,151.2404,151.2404,151.0173,151.1628,121956.0
2021-09-24 11:00:00,155.84,156.2,155.81,156.19,192645.0,151.1628,151.512,151.1337,151.5023,192645.0
2021-09-24 11:10:00,156.19,156.21,156.02,156.11,86364.0,151.5023,151.5217,151.3374,151.4247,86364.0
2021-09-24 11:20:00,156.11,156.15,155.78,155.82,94592.0,151.4247,151.4635,151.1046,151.1434,94592.0
2021-09-24 11:30:00,155.82,155.96,155.75,155.91,110550.0,151.1434,151.2792,151.0755,151.2307,110550.0
2021-09-24 11:40:00,155.91,155.99,155.83,155.96,90812.0,151.2307,151.3083,151.1531,151.2792,90812.0
2021-09-24 11:50:00,155.96,156.2,155.94,156.18,82709.0,151.2792,151.512,151.2598,151.4926,82709.0
2021-09-24 12:00:00,156.18,156.18,156.07,156.17,47431.0,151.4926,151.4926,151.3859,151.4829,47431.0
2021-09-24 12:10:00,156.18,156.41,156.17,156.41,95850.0,151.4926,151.7157,151.4829,151.7157,95850.0
2021-09-24 12:20:00,156.41,156.48,156.35,156.41,64790.0,151.7157,151.7836,151.6575,151.7157,64790.0
2021-09-24 12:30:00,156.41,156.48,156.35,156.41,76884.0,151.7157,151.7836,151.6575,151.7157,76884.0
2021-09-24 12:40:00,156.42,156.56,156.42,156.56,43241.0,151.7254,151.8612,151.7254,151.8612,43241.0
2021-09-24 12:50:00,156.56,156.57,156.4,156.46,54088.0,151.8612,151.8709,151.706,151.7642,54088.0
2021-09-24 13:00:00,156.46,156.51,156.39,156.45,41725.0,151.7642,151.8127,151.6963,151.7545,41725.0
2021-09-24 13:10:00,156.48,156.57,156.41,156.48,69034.0,151.7836,151.8709,151.7157,151.7836,69034.0
2021-09-24 13:20:00,156.49,156.6,156.45,156.6,91678.0,151.7933,151.9,151.7545,151.9,91678.0
2021-09-24 13:30:00,156.6,156.61,156.39,156.47,73812.0,151.9,151.9097,151.6963,151.7739,73812.0
2021-09-24 13:40:00,156.47,156.53,156.43,156.47,46135.0,151.7739,151.8321,151.7351,151.7739,46135.0
2021-09-24 13:50:00,156.47,156.48,156.31,156.31,55315.0,151.7739,151.7836,151.6187,151.6187,55315.0
2021-09-24 14:00:00,156.31,156.45,156.3,156.31,52113.0,151.6187,151.7545,151.609,151.6187,52113.0
2021-09-24 14:10:00,156.33,156.37,156.27,156.33,55161.0,151.6381,151.6769,151.5799,151.6381,55161.0
2021-09-24 14:20:00,156.34,156.36,156.28,156.34,37444.0,151.6478,151.6672,151.5896,151.6478,37444.0
2021-09-24 14:30:00,156.33,156.42,156.31,156.4,45007.0,151.6381,151.7254,151.6187,151.706,45007.0
2021-09-24 14:40:00,156.4,156.45,156.36,156.43,85175.0,151.706,151.7545,151.6672,151.7351,85175.0
2021-09-24 14:50:00,156.44,156.64,156.44,156.63,83174.0,151.7448,151.9388,151.7448,151.9291,83174.0
2021-09-24 15:00:00,156.62,156.63,156.4,156.43,90750.0,151.9194,151.9291,151.706,151.7351,90750.0
2021-09-24 15:10:00,156.43,156.6,156.4,156.56,93910.0,151.7351,151.9,151.706,151.8612,93910.0
2021-09-24 15:20:00,156.56,156.79,156.54,156.72,148211.0,151.8612,152.0843,151.8418,152.0164,148211.0
2021-09-24 15:30:00,156.73,156.86,156.73,156.85,174836.0,152.0261,152.1522,152.0261,152.1425,174836.0
2021-09-24 15:40:00,156.86,156.97,156.84,156.9,188739.0,152.1522,152.2589,152.1328,152.191,188739.0
2021-09-24 15:50:00,156.89,156.95,156.71,156.72,647729.0,152.1813,152.2395,152.0067,152.0164,647729.0
2021-09-27 09:30:00,155.39,155.67,154.37,154.49,685918.0,150.7263,150.9979,149.7369,149.8533,685918.0
2021-09-27 09:40:00,154.51,154.84,154.2,154.74,502141.0,149.8727,150.1928,149.572,150.0958,502141.0
2021-09-27 09:50:00,154.73,154.84,154.38,154.74,377859.0,150.0861,150.1928,149.7466,150.0958,377859.0
2021-09-27 10:00:00,154.74,155.13,154.52,155.04,289405.0,150.0958,150.4741,149.8824,150.3868,289405.0
2021-09-27 10:10:00,155.04,155.35,154.99,155.35,195722.0,150.3868,150.6875,150.3383,150.6875,195722.0
2021-09-27 10:20:00,155.35,155.65,155.3,155.65,212310.0,150.6875,150.9785,150.639,150.9785,212310.0
2021-09-27 10:30:00,155.65,155.75,155.51,155.58,147590.0,150.9785,151.0755,150.8427,150.9106,147590.0
2021-09-27 10:40:00,155.58,155.75,155.51,155.69,112883.0,150.9106,151.0755,150.8427,151.0173,112883.0
2021-09-27 10:50:00,155.7,155.7,155.38,155.38,158794.0,151.027,151.027,150.7166,150.7166,158794.0
2021-09-27 11:00:00,155.37,155.72,155.34,155.34,124654.0,150.7069,151.0464,150.6778,150.6778,124654.0
2021-09-27 11:10:00,155.34,155.41,155.25,155.29,119889.0,150.6778,150.7457,150.5905,150.6293,119889.0
2021-09-27 11:20:00,155.28,155.31,154.99,155.03,159942.0,150.6196,150.6487,150.3383,150.3771,159942.0
2021-09-27 11:30:00,155.03,155.07,154.83,154.9,145826.0,150.3771,150.4159,150.1831,150.251,145826.0
2021-09-27 11:40:00,154.91,154.91,154.55,154.65,146871.0,150.2607,150.2607,149.9115,150.0085,146871.0
2021-09-27 11:50:00,154.65,154.76,154.56,154.74,111038.0,150.0085,150.1152,149.9212,150.0958,111038.0
2021-09-27 12:00:00,154.72,154.9,154.59,154.86,112710.0,150.0764,150.251,149.9503,150.2122,112710.0
2021-09-27 12:10:00,154.88,155.0,154.86,154.94,100242.0,150.2316,150.348,150.2122,150.2898,100242.0
2021-09-27 12:20:00,154.95,155.0,154.9,154.96,65862.0,150.2995,150.348,150.251,150.3092,65862.0
2021-09-27 12:30:00,154.94,154.98,154.81,154.85,107360.0,150.2898,150.3286,150.1637,150.2025,107360.0
2021-09-27 12:40:00,154.85,154.95,154.64,154.64,75120.0,150.2025,150.2995,149.9988,149.9988,75120.0
2021-09-27 12:50:00,154.64,154.78,154.57,154.78,72497.0,149.9988,150.1346,149.9309,150.1346,72497.0
2021-09-27 13:00:00,154.78,155.1,154.73,155.08,89134.0,150.1346,150.445,150.0861,150.4256,89134.0
2021-09-27 13:10:00,155.08,155.26,155.01,155.25,120422.0,150.4256,150.6002,150.3577,150.5905,120422.0
2021-09-27 13:20:00,155.24,155.28,155.2,155.24,47583.0,150.5808,150.6196,150.542,150.5808,47583.0
2021-09-27 13:30:00,155.24,155.25,155.05,155.12,70972.0,150.5808,150.5905,150.3965,150.4644,70972.0
2021-09-27 13:40:00,155.12,155.19,155.03,155.14,52873.0,150.4644,150.5323,150.3771,150.4838,52873.0
2021-09-27 13:50:00,155.13,155.27,155.06,155.27,44426.0,150.4741,150.6099,150.4062,150.6099,44426.0
2021-09-27 14:00:00,155.28,155.4,155.26,155.39,80570.0,150.6196,150.736,150.6002,150.7263,80570.0
2021-09-27 14:10:00,155.39,155.49,155.28,155.49,92486.0,150.7263,150.8233,150.6196,150.8233,92486.0
2021-09-27 14:20:00,155.49,155.5,155.33,155.42,75786.0,150.8233,150.833,150.6681,150.7554,75786.0
2021-09-27 14:30:00,155.43,155.44,155.19,155.21,103923.0,150.7651,150.7748,150.5323,150.5517,103923.0
2021-09-27 14:40:00,155.22,155.33,155.19,155.24,57001.0,150.5614,150.6681,150.5323,150.5808,57001.0
2021-09-27 14:50:00,155.24,155.33,155.21,155.24,96783.0,150.5808,150.6681,150.5517,150.5808,96783.0
2021-09-27 15:00:00,155.23,155.33,155.16,155.33,93158.0,150.5711,150.6681,150.5032,150.6681,93158.0
2021-09-27 15:10:00,155.33,155.52,155.31,155.46,151981.0,150.6681,150.8524,150.6487,150.7942,151981.0
2021-09-27 15:20:00,155.47,155.48,155.33,155.36,129431.0,150.8039,150.8136,150.6681,150.6972,129431.0
2021-09-27 15:30:00,155.37,155.48,155.34,155.42,112973.0,150.7069,150.8136,150.6778,150.7554,112973.0
2021-09-27 15:40:00,155.43,155.5,155.27,155.29,189675.0,150.7651,150.833,150.6099,150.6293,189675.0
2021-09-27 15:50:00,155.3,155.32,155.04,155.19,484569.0,150.639,150.6584,150.3868,150.5323,484569.0
2021-09-28 09:30:00,153.16,153.55,152.7,152.91,701401.0,148.5632,148.9415,148.117,148.3207,701401.0
2021-09-28 09:40:00,152.89,152.96,152.37,152.39,428410.0,148.3013,148.3692,147.7969,147.8163,428410.0
2021-09-28 09:50:00,152.39,153.08,152.36,153.02,652389.0,147.8163,148.4856,147.7872,148.4274,652389.0
2021-09-28 10:00:00,153.01,153.01,152.19,152.28,560648.0,148.4177,148.4177,147.6223,147.7096,560648.0
2021-09-28 10:10:00,152.27,152.42,151.77,151.78,334762.0,147.6999,147.8454,147.2149,147.2246,334762.0
2021-09-28 10:20:00,151.77,152.07,151.56,152.03,446428.0,147.2149,147.5059,147.0113,147.4671,446428.0
2021-09-28 10:30:00,152.03,152.14,151.54,152.08,343802.0,147.4671,147.5738,146.9919,147.5156,343802.0
2021-09-28 10:40:00,152.03,152.04,151.67,151.74,268098.0,147.4671,147.4768,147.118,147.1858,268098.0
2021-09-28 10:50:00,151.72,151.84,151.46,151.62,405666.0,147.1664,147.2828,146.9143,147.0695,405666.0
2021-09-28 11:00:00,151.6,151.75,151.18,151.18,452999.0,147.0501,147.1955,146.6427,146.6427,452999.0
2021-09-28 11:10:00,151.19,151.35,150.99,151.2,601479.0,146.6524,146.8076,146.4584,146.6621,601479.0
2021-09-28 11:20:00,151.2,151.42,151.12,151.22,255230.0,146.6621,146.8755,146.5845,146.6815,255230.0
2021-09-28 11:30:00,151.22,151.51,151.02,151.45,488253.0,146.6815,146.9628,146.4875,146.9046,488253.0
2021-09-28 11:40:00,151.46,151.51,151.06,151.23,207603.0,146.9143,146.9628,146.5263,146.6912,207603.0
2021-09-28 11:50:00,151.22,151.51,151.03,151.46,198742.0,146.6815,146.9628,146.4972,146.9143,198742.0
2021-09-28 12:00:00,151.45,151.49,151.1,151.41,259539.0,146.9046,146.9434,146.5651,146.8658,259539.0
2021-09-28 12:10:00,151.4,151.75,151.3,151.62,208292.0,146.8561,147.1955,146.7591,147.0695,208292.0
2021-09-28 12:20:00,151.61,151.67,151.47,151.52,155028.0,147.0598,147.118,146.924,146.9725,155028.0
2021-09-28 12:30:00,151.51,151.51,151.19,151.25,164946.0,146.9628,146.9628,146.6524,146.7106,164946.0
2021-09-28 12:40:00,151.24,151.24,150.82,150.86,296601.0,146.7009,146.7009,146.2935,146.3323,296601.0
2021-09-28 12:50:00,150.86,151.03,150.75,150.85,348387.0,146.3323,146.4972,146.2256,146.3226,348387.0
2021-09-28 13:00:00,150.84,150.99,150.67,150.84,316371.0,146.3129,146.4584,146.148,146.3129,316371.0
2021-09-28 13:10:00,150.83,150.96,150.67,150.9,204051.0,146.3032,146.4293,146.148,146.3711,204051.0
2021-09-28 13:20:00,150.89,151.34,150.83,151.25,251451.0,146.3614,146.7979,146.3032,146.7106,251451.0
2021-09-28 13:30:00,151.26,151.26,151.01,151.15,151431.0,146.7203,146.7203,146.4778,146.6136,151431.0
2021-09-28 13:40:00,151.16,151.39,150.97,151.02,163801.0,146.6233,146.8464,146.439,146.4875,163801.0
2021-09-28 13:50:00,151.03,151.08,150.8,150.82,154735.0,146.4972,146.5457,146.2741,146.2935,154735.0
2021-09-28 14:00:00,150.83,150.99,150.76,150.79,329163.0,146.3032,146.4584,146.2353,146.2644,329163.0
2021-09-28 14:10:00,150.79,151.13,150.59,151.13,293823.0,146.2644,146.5942,146.0704,146.5942,293823.0
2021-09-28 14:20:00,151.13,151.47,151.09,151.46,264967.0,146.5942,146.924,146.5554,146.9143,264967.0
2021-09-28 14:30:00,151.46,151.47,151.08,151.26,329270.0,146.9143,146.924,146.5457,146.7203,329270.0
2021-09-28 14:40:00,151.25,151.8,151.25,151.65,416281.0,146.7106,147.244,146.7106,147.0986,416281.0
2021-09-28 14:50:00,151.65,151.75,151.5,151.6,366359.0,147.0986,147.1955,146.9531,147.0501,366359.0
2021-09-28 15:00:00,151.57,151.82,151.44,151.63,511780.0,147.021,147.2634,146.8949,147.0792,511780.0
2021-09-28 15:10:00,151.64,151.75,151.54,151.56,381471.0,147.0889,147.1955,146.9919,147.0113,381471.0
2021-09-28 15:20:00,151.57,151.73,151.13,151.13,581396.0,147.021,147.1761,146.5942,146.5942,581396.0
2021-09-28 15:30:00,151.13,151.36,151.03,151.06,616514.0,146.5942,146.8173,146.4972,146.5263,616514.0
2021-09-28 15:40:00,151.05,151.35,150.67,150.68,808023.0,146.5166,146.8076,146.148,146.1577,808023.0
2021-09-28 15:50:00,150.68,150.88,150.47,150.6,1910638.0,146.1577,146.3517,145.954,146.0801,1910638.0
2021-09-29 09:30:00,151.17,151.45,150.78,150.93,499738.0,146.633,146.9046,146.2547,146.4002,499738.0
2021-09-29 09:40:00,150.94,151.46,150.62,151.46,447666.0,146.4099,146.9143,146.0995,146.9143,447666.0
2021-09-29 09:50:00,151.47,151.9,151.33,151.73,385547.0,146.924,147.341,146.7882,147.1761,385547.0
2021-09-29 10:00:00,151.78,152.0,151.53,151.77,454562.0,147.2246,147.438,146.9822,147.2149,454562.0
2021-09-29 10:10:00,151.77,151.79,151.37,151.51,322542.0,147.2149,147.2343,146.827,146.9628,322542.0
2021-09-29 10:20:00,151.51,151.84,151.41,151.44,270026.0,146.9628,147.2828,146.8658,146.8949,270026.0
2021-09-29 10:30:00,151.44,151.48,150.98,151.0,557922.0,146.8949,146.9337,146.4487,146.4681,557922.0
2021-09-29 10:40:00,151.01,151.6,150.99,151.5,436326.0,146.4778,147.0501,146.4584,146.9531,436326.0
2021-09-29 10:50:00,151.51,151.6,151.35,151.53,252267.0,146.9628,147.0501,146.8076,146.9822,252267.0
2021-09-29 11:00:00,151.53,151.55,151.21,151.33,256914.0,146.9822,147.0016,146.6718,146.7882,256914.0
2021-09-29 11:10:00,151.31,151.42,151.08,151.11,164441.0,146.7688,146.8755,146.5457,146.5748,164441.0
2021-09-29 11:20:00,151.11,151.12,150.86,150.89,175326.0,146.5748,146.5845,146.3323,146.3614,175326.0
2021-09-29 11:30:00,150.89,150.95,150.43,150.49,224005.0,146.3614,146.4196,145.9152,145.9734,224005.0
2021-09-29 11:40:00,150.48,150.82,150.44,150.81,205790.0,145.9637,146.2935,145.9249,146.2838,205790.0
2021-09-29 11:50:00,150.8,150.93,150.62,150.79,146498.0,146.2741,146.4002,146.0995,146.2644,146498.0
2021-09-29 12:00:00,150.8,150.94,150.68,150.69,156871.0,146.2741,146.4099,146.1577,146.1674,156871.0
2021-09-29 12:10:00,150.68,150.68,150.37,150.62,170579.0,146.1577,146.1577,145.857,146.0995,170579.0
2021-09-29 12:20:00,150.63,150.64,150.18,150.29,205439.0,146.1092,146.1189,145.6727,145.7794,205439.0
2021-09-29 12:30:00,150.29,150.56,150.28,150.49,159637.0,145.7794,146.0413,145.7697,145.9734,159637.0
2021-09-29 12:40:00,150.47,150.59,150.32,150.56,117848.0,145.954,146.0704,145.8085,146.0413,117848.0
2021-09-29 12:50:00,150.57,150.85,150.53,150.7,107305.0,146.051,146.3226,146.0122,146.1771,107305.0
2021-09-29 13:00:00,150.71,150.78,150.52,150.76,153021.0,146.1868,146.2547,146.0025,146.2353,153021.0
2021-09-29 13:10:00,150.76,150.9,150.6,150.85,147323.0,146.2353,146.3711,146.0801,146.3226,147323.0
2021-09-29 13:20:00,150.84,150.97,150.53,150.59,223730.0,146.3129,146.439,146.0122,146.0704,223730.0
2021-09-29 13:30:00,150.59,150.59,150.32,150.34,220926.0,146.0704,146.0704,145.8085,145.8279,220926.0
2021-09-29 13:40:00,150.34,150.58,150.2,150.46,162034.0,145.8279,146.0607,145.6921,145.9443,162034.0
2021-09-29 13:50:00,150.46,150.79,150.44,150.77,203739.0,145.9443,146.2644,145.9249,146.245,203739.0
2021-09-29 14:00:00,150.76,151.2,150.72,151.15,240230.0,146.2353,146.6621,146.1965,146.6136,240230.0
2021-09-29 14:10:00,151.16,151.55,151.15,151.44,241917.0,146.6233,147.0016,146.6136,146.8949,241917.0
2021-09-29 14:20:00,151.45,151.5,151.34,151.35,148699.0,146.9046,146.9531,146.7979,146.8076,148699.0
2021-09-29 14:30:00,151.36,151.53,151.35,151.41,144405.0,146.8173,146.9822,146.8076,146.8658,144405.0
2021-09-29 14:40:00,151.41,151.64,151.34,151.4,155107.0,146.8658,147.0889,146.7979,146.8561,155107.0
2021-09-29 14:50:00,151.4,151.58,151.4,151.57,157018.0,146.8561,147.0307,146.8561,147.021,157018.0
2021-09-29 15:00:00,151.57,151.65,151.31,151.45,150533.0,147.021,147.0986,146.7688,146.9046,150533.0
2021-09-29 15:10:00,151.43,151.5,151.31,151.34,148499.0,146.8852,146.9531,146.7688,146.7979,148499.0
2021-09-29 15:20:00,151.34,151.37,151.16,151.18,172401.0,146.7979,146.827,146.6233,146.6427,172401.0
2021-09-29 15:30:00,151.16,151.18,150.95,150.97,265961.0,146.6233,146.6427,146.4196,146.439,265961.0
2021-09-29 15:40:00,150.97,150.98,150.67,150.77,517930.0,146.439,146.4487,146.148,146.245,517930.0
2021-09-29 15:50:00,150.76,150.76,150.14,150.4,1083864.0,146.2353,146.2353,145.6339,145.8861,1083864.0
2021-09-30 09:30:00,151.28,151.93,151.24,151.56,443106.0,146.7397,147.3701,146.7009,147.0113,443106.0
2021-09-30 09:40:00,151.57,151.75,151.32,151.75,288571.0,147.021,147.1955,146.7785,147.1955,288571.0
2021-09-30 09:50:00,151.75,151.88,151.37,151.41,321143.0,147.1955,147.3216,146.827,146.8658,321143.0
2021-09-30 10:00:00,151.41,151.56,151.05,151.36,295645.0,146.8658,147.0113,146.5166,146.8173,295645.0
2021-09-30 10:10:00,151.37,151.67,151.17,151.62,409698.0,146.827,147.118,146.633,147.0695,409698.0
2021-09-30 10:20:00,151.62,151.69,151.12,151.33,253082.0,147.0695,147.1374,146.5845,146.7882,253082.0
2021-09-30 10:30:00,151.34,151.42,150.91,151.16,252267.0,146.7979,146.8755,146.3808,146.6233,252267.0
2021-09-30 10:40:00,151.16,151.29,150.84,151.08,298828.0,146.6233,146.7494,146.3129,146.5457,298828.0
2021-09-30 10:50:00,151.08,151.16,150.7,150.79,334207.0,146.5457,146.6233,146.1771,146.2644,334207.0
2021-09-30 11:00:00,150.78,151.04,150.68,151.01,205928.0,146.2547,146.5069,146.1577,146.4778,205928.0
2021-09-30 11:10:00,151.0,151.32,150.88,151.24,167755.0,146.4681,146.7785,146.3517,146.7009,167755.0
2021-09-30 11:20:00,151.24,151.25,151.02,151.15,155249.0,146.7009,146.7106,146.4875,146.6136,155249.0
2021-09-30 11:30:00,151.17,151.18,150.41,150.42,263812.0,146.633,146.6427,145.8958,145.9055,263812.0
2021-09-30 11:40:00,150.42,150.42,149.98,150.05,418410.0,145.9055,145.9055,145.4787,145.5466,418410.0
2021-09-30 11:50:00,150.05,150.22,149.9,150.16,280773.0,145.5466,145.7115,145.4011,145.6533,280773.0
2021-09-30 12:00:00,150.15,150.19,149.55,149.56,275745.0,145.6436,145.6824,145.0616,145.0713,275745.0
2021-09-30 12:10:00,149.56,149.75,149.39,149.6,319841.0,145.0713,145.2556,144.9064,145.1101,319841.0
2021-09-30 12:20:00,149.62,149.8,149.47,149.56,330079.0,145.1295,145.3041,144.984,145.0713,330079.0
2021-09-30 12:30:00,149.54,149.96,149.37,149.78,511168.0,145.0519,145.4593,144.887,145.2847,511168.0
2021-09-30 12:40:00,149.78,149.88,149.57,149.88,248456.0,145.2847,145.3817,145.081,145.3817,248456.0
2021-09-30 12:50:00,149.87,149.94,149.63,149.7,384865.0,145.372,145.4399,145.1392,145.2071,384865.0
2021-09-30 13:00:00,149.7,150.11,149.6,150.09,237353.0,145.2071,145.6048,145.1101,145.5854,237353.0
2021-09-30 13:10:00,150.09,150.28,150.01,150.16,340036.0,145.5854,145.7697,145.5078,145.6533,340036.0
2021-09-30 13:20:00,150.17,150.18,149.8,149.8,218839.0,145.663,145.6727,145.3041,145.3041,218839.0
2021-09-30 13:30:00,149.79,150.09,149.69,150.01,292393.0,145.2944,145.5854,145.1974,145.5078,292393.0
2021-09-30 13:40:00,150.02,150.1,149.78,149.88,184261.0,145.5175,145.5951,145.2847,145.3817,184261.0
2021-09-30 13:50:00,149.89,150.19,149.87,150.18,189128.0,145.3914,145.6824,145.372,145.6727,189128.0
2021-09-30 14:00:00,150.18,150.74,150.15,150.72,352360.0,145.6727,146.2159,145.6436,146.1965,352360.0
2021-09-30 14:10:00,150.72,150.72,150.37,150.37,161656.0,146.1965,146.1965,145.857,145.857,161656.0
2021-09-30 14:20:00,150.39,150.58,150.32,150.58,208729.0,145.8764,146.0607,145.8085,146.0607,208729.0
2021-09-30 14:30:00,150.57,150.72,150.42,150.42,203990.0,146.051,146.1965,145.9055,145.9055,203990.0
2021-09-30 14:40:00,150.41,150.77,150.41,150.69,221888.0,145.8958,146.245,145.8958,146.1674,221888.0
2021-09-30 14:50:00,150.69,150.88,150.32,150.32,325515.0,146.1674,146.3517,145.8085,145.8085,325515.0
2021-09-30 15:00:00,150.32,150.55,150.16,150.47,296049.0,145.8085,146.0316,145.6533,145.954,296049.0
2021-09-30 15:10:00,150.48,150.85,150.48,150.7,406682.0,145.9637,146.3226,145.9637,146.1771,406682.0
2021-09-30 15:20:00,150.7,150.7,150.42,150.43,349952.0,146.1771,146.1771,145.9055,145.9152,349952.0
2021-09-30 15:30:00,150.43,150.74,150.3,150.31,559787.0,145.9152,146.2159,145.7891,145.7988,559787.0
2021-09-30 15:40:00,150.31,150.37,149.85,149.88,777910.0,145.7988,145.857,145.3526,145.3817,777910.0
2021-09-30 15:50:00,149.87,149.99,149.25,149.3,2045060.0,145.372,145.4884,144.7706,144.8191,2045060.0
2021-10-01 09:30:00,149.88,150.16,149.18,149.3,703579.0,145.3817,145.6533,144.7027,144.8191,703579.0
2021-10-01 09:40:00,149.31,149.39,148.97,149.17,623556.0,144.8288,144.9064,144.499,144.693,623556.0
2021-10-01 09:50:00,149.16,149.32,148.87,149.21,666796.0,144.6833,144.8385,144.402,144.7318,666796.0
2021-10-01 10:00:00,149.21,149.41,148.99,149.14,797808.0,144.7318,144.9258,144.5184,144.6639,797808.0
2021-10-01 10:10:00,149.12,149.42,148.56,148.62,765573.0,144.6445,144.9355,144.1013,144.1595,765573.0
2021-10-01 10:20:00,148.62,148.7,148.39,148.45,659312.0,144.1595,144.2371,143.9364,143.9946,659312.0
2021-10-01 10:30:00,148.43,148.71,148.36,148.36,492813.0,143.9752,144.2468,143.9073,143.9073,492813.0
2021-10-01 10:40:00,148.36,148.93,148.34,148.93,441681.0,143.9073,144.4602,143.8879,144.4602,441681.0
2021-10-01 10:50:00,148.91,149.3,148.83,149.29,223387.0,144.4408,144.8191,144.3632,144.8094,223387.0
2021-10-01 11:00:00,149.29,149.43,148.9,148.9,442475.0,144.8094,144.9452,144.4311,144.4311,442475.0
2021-10-01 11:10:00,148.92,149.78,148.91,149.77,424246.0,144.4505,145.2847,144.4408,145.275,424246.0
2021-10-01 11:20:00,149.79,149.9,149.62,149.63,314751.0,145.2944,145.4011,145.1295,145.1392,314751.0
2021-10-01 11:30:00,149.63,149.93,149.58,149.84,316197.0,145.1392,145.4302,145.0907,145.3429,316197.0
2021-10-01 11:40:00,149.85,150.07,149.78,149.93,373403.0,145.3526,145.566,145.2847,145.4302,373403.0
2021-10-01 11:50:00,149.94,150.02,149.8,149.95,287147.0,145.4399,145.5175,145.3041,145.4496,287147.0
2021-10-01 12:00:00,149.96,150.08,149.72,150.08,289297.0,145.4593,145.5757,145.2265,145.5757,289297.0
2021-10-01 12:10:00,150.07,150.07,149.65,149.82,245121.0,145.566,145.566,145.1586,145.3235,245121.0
2021-10-01 12:20:00,149.82,150.09,149.81,149.98,251034.0,145.3235,145.5854,145.3138,145.4787,251034.0
2021-10-01 12:30:00,149.99,150.17,149.87,149.93,266750.0,145.4884,145.663,145.372,145.4302,266750.0
2021-10-01 12:40:00,149.94,150.18,149.9,150.04,249494.0,145.4399,145.6727,145.4011,145.5369,249494.0
2021-10-01 12:50:00,150.04,150.07,149.75,149.9,233688.0,145.5369,145.566,145.2556,145.4011,233688.0
2021-10-01 13:00:00,149.93,150.29,149.75,150.29,215603.0,145.4302,145.7794,145.2556,145.7794,215603.0
2021-10-01 13:10:00,150.28,150.37,150.21,150.28,145800.0,145.7697,145.857,145.7018,145.7697,145800.0
2021-10-01 13:20:00,150.28,150.46,150.27,150.29,122733.0,145.7697,145.9443,145.76,145.7794,122733.0
2021-10-01 13:30:00,150.29,150.59,150.29,150.54,165421.0,145.7794,146.0704,145.7794,146.0219,165421.0
2021-10-01 13:40:00,150.55,150.84,150.51,150.84,233220.0,146.0316,146.3129,145.9928,146.3129,233220.0
2021-10-01 13:50:00,150.83,150.84,150.58,150.63,214653.0,146.3032,146.3129,146.0607,146.1092,214653.0
2021-10-01 14:00:00,150.66,150.94,150.63,150.81,260453.0,146.1383,146.4099,146.1092,146.2838,260453.0
2021-10-01 14:10:00,150.83,150.87,150.66,150.84,189687.0,146.3032,146.342,146.1383,146.3129,189687.0
2021-10-01 14:20:00,150.84,151.03,150.83,150.9,157194.0,146.3129,146.4972,146.3032,146.3711,157194.0
2021-10-01 14:30:00,150.9,151.08,150.87,151.06,116015.0,146.3711,146.5457,146.342,146.5263,116015.0
2021-10-01 14:40:00,151.05,151.17,151.0,151.17,143105.0,146.5166,146.633,146.4681,146.633,143105.0
2021-10-01 14:50:00,151.17,151.44,151.06,151.35,479881.0,146.633,146.8949,146.5263,146.8076,479881.0
2021-10-01 15:00:00,151.37,151.61,151.37,151.61,330051.0,146.827,147.0598,146.827,147.0598,330051.0
2021-10-01 15:10:00,151.62,151.83,151.57,151.62,485605.0,147.0695,147.2731,147.021,147.0695,485605.0
2021-10-01 15:20:00,151.63,151.69,151.44,151.45,366964.0,147.0792,147.1374,146.8949,146.9046,366964.0
2021-10-01 15:30:00,151.44,151.58,151.33,151.44,355494.0,146.8949,147.0307,146.7882,146.8949,355494.0
2021-10-01 15:40:00,151.44,151.61,151.3,151.39,1265387.0,146.8949,147.0598,146.7591,146.8464,1265387.0
2021-10-01 15:50:00,151.39,151.9,151.2,151.51,2592489.0,146.8464,147.341,146.6621,146.9628,2592489.0
2021-10-04 09:30:00,150.7,150.88,149.98,150.11,639769.0,146.1771,146.3517,145.4787,145.6048,639769.0
2021-10-04 09:40:00,150.1,150.12,149.09,149.09,519712.0,145.5951,145.6145,144.6154,144.6154,519712.0
2021-10-04 09:50:00,149.09,149.41,148.97,149.24,436742.0,144.6154,144.9258,144.499,144.7609,436742.0
2021-10-04 10:00:00,149.24,149.37,148.65,148.73,423729.0,144.7609,144.887,144.1886,144.2662,423729.0
2021-10-04 10:10:00,148.73,148.97,148.53,148.55,446299.0,144.2662,144.499,144.0722,144.0916,446299.0
2021-10-04 10:20:00,148.56,148.67,148.38,148.38,436628.0,144.1013,144.208,143.9267,143.9267,436628.0
2021-10-04 10:30:00,148.37,148.37,147.53,147.71,638934.0,143.917,143.917,143.1022,143.2768,638934.0
2021-10-04 10:40:00,147.71,147.99,147.67,147.71,382778.0,143.2768,143.5484,143.238,143.2768,382778.0
2021-10-04 10:50:00,147.72,147.75,147.2,147.61,497558.0,143.2865,143.3156,142.7821,143.1798,497558.0
2021-10-04 11:00:00,147.61,147.82,147.3,147.8,424285.0,143.1798,143.3835,142.8791,143.3641,424285.0
2021-10-04 11:10:00,147.78,148.02,147.66,147.9,285909.0,143.3447,143.5775,143.2283,143.4611,285909.0
2021-10-04 11:20:00,147.9,147.95,147.45,147.78,493904.0,143.4611,143.5096,143.0246,143.3447,493904.0
2021-10-04 11:30:00,147.76,147.81,147.17,147.19,363833.0,143.3253,143.3738,142.753,142.7724,363833.0
2021-10-04 11:40:00,147.18,147.44,147.11,147.29,362893.0,142.7627,143.0149,142.6948,142.8694,362893.0
2021-10-04 11:50:00,147.29,147.85,147.23,147.74,562743.0,142.8694,143.4126,142.8112,143.3059,562743.0
2021-10-04 12:00:00,147.73,147.85,147.54,147.78,345619.0,143.2962,143.4126,143.1119,143.3447,345619.0
2021-10-04 12:10:00,147.78,147.83,147.59,147.75,425888.0,143.3447,143.3932,143.1604,143.3156,425888.0
2021-10-04 12:20:00,147.73,147.76,147.31,147.39,277443.0,143.2962,143.3253,142.8888,142.9664,277443.0
2021-10-04 12:30:00,147.39,147.53,147.22,147.28,241861.0,142.9664,143.1022,142.8015,142.8597,241861.0
2021-10-04 12:40:00,147.28,147.29,147.0,147.15,317471.0,142.8597,142.8694,142.5881,142.7336,317471.0
2021-10-04 12:50:00,147.15,147.33,146.95,147.17,291408.0,142.7336,142.9082,142.5396,142.753,291408.0
2021-10-04 13:00:00,147.17,147.4,146.88,147.36,343010.0,142.753,142.9761,142.4717,142.9373,343010.0
2021-10-04 13:10:00,147.35,147.66,147.3,147.33,245614.0,142.9276,143.2283,142.8791,142.9082,245614.0
2021-10-04 13:20:00,147.33,147.4,147.1,147.16,653089.0,142.9082,142.9761,142.6851,142.7433,653089.0
2021-10-04 13:30:00,147.14,147.46,147.14,147.44,283476.0,142.7239,143.0343,142.7239,143.0149,283476.0
2021-10-04 13:40:00,147.43,147.5,147.22,147.47,300015.0,143.0052,143.0731,142.8015,143.044,300015.0
2021-10-04 13:50:00,147.47,147.55,147.22,147.22,216905.0,143.044,143.1216,142.8015,142.8015,216905.0
2021-10-04 14:00:00,147.23,147.68,147.21,147.59,364888.0,142.8112,143.2477,142.7918,143.1604,364888.0
2021-10-04 14:10:00,147.59,147.71,147.32,147.7,356257.0,143.1604,143.2768,142.8985,143.2671,356257.0
2021-10-04 14:20:00,147.7,147.93,147.52,147.55,382298.0,143.2671,143.4902,143.0925,143.1216,382298.0
2021-10-04 14:30:00,147.53,147.64,147.38,147.59,375498.0,143.1022,143.2089,142.9567,143.1604,375498.0
2021-10-04 14:40:00,147.59,147.93,147.5,147.91,294573.0,143.1604,143.4902,143.0731,143.4708,294573.0
2021-10-04 14:50:00,147.91,147.92,147.72,147.83,311789.0,143.4708,143.4805,143.2865,143.3932,311789.0
2021-10-04 15:00:00,147.83,148.25,147.78,148.07,680237.0,143.3932,143.8006,143.3447,143.626,680237.0
2021-10-04 15:10:00,148.07,148.08,147.59,147.62,751261.0,143.626,143.6357,143.1604,143.1895,751261.0
2021-10-04 15:20:00,147.61,147.66,147.32,147.45,690033.0,143.1798,143.2283,142.8985,143.0246,690033.0
2021-10-04 15:30:00,147.44,147.66,147.31,147.32,891165.0,143.0149,143.2283,142.8888,142.8985,891165.0
2021-10-04 15:40:00,147.33,147.97,147.33,147.74,1082322.0,142.9082,143.529,142.9082,143.3059,1082322.0
2021-10-04 15:50:00,147.73,148.08,147.37,148.02,2576434.0,143.2962,143.6357,142.947,143.5775,2576434.0
2021-10-05 09:30:00,148.33,149.1,148.22,148.55,600773.0,143.8782,144.6251,143.7715,144.0916,600773.0
2021-10-05 09:40:00,148.57,148.9,148.52,148.89,536434.0,144.111,144.4311,144.0625,144.4214,536434.0
2021-10-05 09:50:00,148.9,149.1,148.6,148.87,367741.0,144.4311,144.6251,144.1401,144.402,367741.0
2021-10-05 10:00:00,148.86,149.21,148.81,149.21,272804.0,144.3923,144.7318,144.3438,144.7318,272804.0
2021-10-05 10:10:00,149.22,149.43,149.16,149.27,195274.0,144.7415,144.9452,144.6833,144.79,195274.0
2021-10-05 10:20:00,149.28,149.58,149.2,149.53,219746.0,144.7997,145.0907,144.7221,145.0422,219746.0
2021-10-05 10:30:00,149.56,149.66,149.4,149.42,210458.0,145.0713,145.1683,144.9161,144.9355,210458.0
2021-10-05 10:40:00,149.43,149.94,149.42,149.9,223335.0,144.9452,145.4399,144.9355,145.4011,223335.0
2021-10-05 10:50:00,149.89,150.12,149.87,150.1,232766.0,145.3914,145.6145,145.372,145.5951,232766.0
2021-10-05 11:00:00,150.1,150.46,150.02,150.43,199477.0,145.5951,145.9443,145.5175,145.9152,199477.0
2021-10-05 11:10:00,150.4,150.51,150.35,150.38,199140.0,145.8861,145.9928,145.8376,145.8667,199140.0
2021-10-05 11:20:00,150.38,150.49,150.24,150.29,158679.0,145.8667,145.9734,145.7309,145.7794,158679.0
2021-10-05 11:30:00,150.29,150.53,150.23,150.25,203606.0,145.7794,146.0122,145.7212,145.7406,203606.0
2021-10-05 11:40:00,150.25,150.29,150.13,150.13,156988.0,145.7406,145.7794,145.6242,145.6242,156988.0
2021-10-05 11:50:00,150.13,150.51,150.12,150.51,184025.0,145.6242,145.9928,145.6145,145.9928,184025.0
2021-10-05 12:00:00,150.51,150.73,150.36,150.73,217122.0,145.9928,146.2062,145.8473,146.2062,217122.0
2021-10-05 12:10:00,150.74,150.85,150.67,150.72,199832.0,146.2159,146.3226,146.148,146.1965,199832.0
2021-10-05 12:20:00,150.73,150.78,150.55,150.63,207685.0,146.2062,146.2547,146.0316,146.1092,207685.0
2021-10-05 12:30:00,150.64,150.76,150.57,150.62,228169.0,146.1189,146.2353,146.051,146.0995,228169.0
2021-10-05 12:40:00,150.64,150.83,150.55,150.79,169484.0,146.1189,146.3032,146.0316,146.2644,169484.0
2021-10-05 12:50:00,150.8,150.85,150.7,150.82,119076.0,146.2741,146.3226,146.1771,146.2935,119076.0
2021-10-05 13:00:00,150.83,150.85,150.64,150.73,227746.0,146.3032,146.3226,146.1189,146.2062,227746.0
2021-10-05 13:10:00,150.73,150.81,150.62,150.78,183231.0,146.2062,146.2838,146.0995,146.2547,183231.0
2021-10-05 13:20:00,150.78,150.83,150.69,150.75,164461.0,146.2547,146.3032,146.1674,146.2256,164461.0
2021-10-05 13:30:00,150.75,150.89,150.71,150.85,199183.0,146.2256,146.3614,146.1868,146.3226,199183.0
2021-10-05 13:40:00,150.85,150.98,150.85,150.92,245745.0,146.3226,146.4487,146.3226,146.3905,245745.0
2021-10-05 13:50:00,150.92,150.98,150.79,150.88,211120.0,146.3905,146.4487,146.2644,146.3517,211120.0
2021-10-05 14:00:00,150.88,151.02,150.78,150.81,221266.0,146.3517,146.4875,146.2547,146.2838,221266.0
2021-10-05 14:10:00,150.81,150.87,150.71,150.73,190258.0,146.2838,146.342,146.1868,146.2062,190258.0
2021-10-05 14:20:00,150.73,150.85,150.66,150.84,323601.0,146.2062,146.3226,146.1383,146.3129,323601.0
2021-10-05 14:30:00,150.83,150.95,150.82,150.91,287949.0,146.3032,146.4196,146.2935,146.3808,287949.0
2021-10-05 14:40:00,150.92,151.03,150.89,150.95,234073.0,146.3905,146.4972,146.3614,146.4196,234073.0
2021-10-05 14:50:00,150.94,150.99,150.82,150.83,202449.0,146.4099,146.4584,146.2935,146.3032,202449.0
2021-10-05 15:00:00,150.83,150.93,150.78,150.89,209693.0,146.3032,146.4002,146.2547,146.3614,209693.0
2021-10-05 15:10:00,150.9,150.94,150.74,150.77,354877.0,146.3711,146.4099,146.2159,146.245,354877.0
2021-10-05 15:20:00,150.76,150.77,150.48,150.53,384289.0,146.2353,146.245,145.9637,146.0122,384289.0
2021-10-05 15:30:00,150.53,150.65,150.45,150.47,552768.0,146.0122,146.1286,145.9346,145.954,552768.0
2021-10-05 15:40:00,150.47,150.61,150.44,150.53,615962.0,145.954,146.0898,145.9249,146.0122,615962.0
2021-10-05 15:50:00,150.53,150.56,150.0,150.09,2409383.0,146.0122,146.0413,145.4981,145.5854,2409383.0
2021-10-06 09:30:00,148.44,149.41,148.35,149.4,575484.0,143.9849,144.9258,143.8976,144.9161,575484.0
2021-10-06 09:40:00,149.41,149.7,149.08,149.17,557747.0,144.9258,145.2071,144.6057,144.693,557747.0
2021-10-06 09:50:00,149.16,149.26,148.57,148.6,449093.0,144.6833,144.7803,144.111,144.1401,449093.0
2021-10-06 10:00:00,148.6,148.6,147.94,148.37,487192.0,144.1401,144.1401,143.4999,143.917,487192.0
2021-10-06 10:10:00,148.37,148.94,148.15,148.69,479177.0,143.917,144.4699,143.7036,144.2274,479177.0
2021-10-06 10:20:00,148.69,149.74,148.66,149.58,531381.0,144.2274,145.2459,144.1983,145.0907,531381.0
2021-10-06 10:30:00,149.57,149.98,149.57,149.97,342758.0,145.081,145.4787,145.081,145.469,342758.0
2021-10-06 10:40:00,149.98,150.23,149.55,150.22,242430.0,145.4787,145.7212,145.0616,145.7115,242430.0
2021-10-06 10:50:00,150.22,150.26,149.67,149.82,307794.0,145.7115,145.7503,145.178,145.3235,307794.0
2021-10-06 11:00:00,149.82,149.96,149.49,149.69,295056.0,145.3235,145.4593,145.0034,145.1974,295056.0
2021-10-06 11:10:00,149.7,149.7,149.34,149.4,224281.0,145.2071,145.2071,144.8579,144.9161,224281.0
2021-10-06 11:20:00,149.4,149.43,148.97,149.08,319803.0,144.9161,144.9452,144.499,144.6057,319803.0
2021-10-06 11:30:00,149.08,149.37,148.97,149.31,331446.0,144.6057,144.887,144.499,144.8288,331446.0
2021-10-06 11:40:00,149.31,149.37,149.14,149.28,323791.0,144.8288,144.887,144.6639,144.7997,323791.0
2021-10-06 11:50:00,149.27,149.83,149.26,149.8,325373.0,144.79,145.3332,144.7803,145.3041,325373.0
2021-10-06 12:00:00,149.8,149.82,149.2,149.27,228908.0,145.3041,145.3235,144.7221,144.79,228908.0
2021-10-06 12:10:00,149.29,149.51,149.18,149.44,190035.0,144.8094,145.0228,144.7027,144.9549,190035.0
2021-10-06 12:20:00,149.44,149.6,149.11,149.24,284570.0,144.9549,145.1101,144.6348,144.7609,284570.0
2021-10-06 12:30:00,149.22,149.28,149.07,149.25,204580.0,144.7415,144.7997,144.596,144.7706,204580.0
2021-10-06 12:40:00,149.25,149.55,149.23,149.31,187061.0,144.7706,145.0616,144.7512,144.8288,187061.0
2021-10-06 12:50:00,149.32,149.51,149.23,149.27,126330.0,144.8385,145.0228,144.7512,144.79,126330.0
2021-10-06 13:00:00,149.28,149.38,148.93,149.15,212519.0,144.7997,144.8967,144.4602,144.6736,212519.0
2021-10-06 13:10:00,149.15,149.33,149.01,149.33,203124.0,144.6736,144.8482,144.5378,144.8482,203124.0
2021-10-06 13:20:00,149.33,149.81,149.27,149.81,279657.0,144.8482,145.3138,144.79,145.3138,279657.0
2021-10-06 13:30:00,149.81,150.35,149.79,150.34,276499.0,145.3138,145.8376,145.2944,145.8279,276499.0
2021-10-06 13:40:00,150.34,150.41,150.22,150.31,283103.0,145.8279,145.8958,145.7115,145.7988,283103.0
2021-10-06 13:50:00,150.31,150.33,149.95,150.33,237965.0,145.7988,145.8182,145.4496,145.8182,237965.0
2021-10-06 14:00:00,150.34,150.63,150.14,150.63,398694.0,145.8279,146.1092,145.6339,146.1092,398694.0
2021-10-06 14:10:00,150.64,150.85,150.56,150.84,297156.0,146.1189,146.3226,146.0413,146.3129,297156.0
2021-10-06 14:20:00,150.85,150.85,150.61,150.84,190517.0,146.3226,146.3226,146.0898,146.3129,190517.0
2021-10-06 14:30:00,150.83,150.86,150.7,150.81,215497.0,146.3032,146.3323,146.1771,146.2838,215497.0
2021-10-06 14:40:00,150.8,150.99,150.77,150.8,188688.0,146.2741,146.4584,146.245,146.2741,188688.0
2021-10-06 14:50:00,150.79,150.87,150.49,150.5,421982.0,146.2644,146.342,145.9734,145.9831,421982.0
2021-10-06 15:00:00,150.48,150.67,150.46,150.52,286618.0,145.9637,146.148,145.9443,146.0025,286618.0
2021-10-06 15:10:00,150.52,150.73,150.42,150.58,357984.0,146.0025,146.2062,145.9055,146.0607,357984.0
2021-10-06 15:20:00,150.58,150.69,150.41,150.66,226891.0,146.0607,146.1674,145.8958,146.1383,226891.0
2021-10-06 15:30:00,150.66,150.68,150.28,150.39,684564.0,146.1383,146.1577,145.7697,145.8764,684564.0
2021-10-06 15:40:00,150.42,150.83,150.37,150.71,739006.0,145.9055,146.3032,145.857,146.1868,739006.0
2021-10-06 15:50:00,150.71,151.26,150.7,151.13,2238837.0,146.1868,146.7203,146.1771,146.5942,2238837.0
2021-10-07 09:30:00,152.46,153.21,152.25,152.71,495336.0,147.8842,148.6117,147.6805,148.1267,495336.0
2021-10-07 09:40:00,152.73,153.02,152.51,152.57,378928.0,148.1461,148.4274,147.9327,147.9909,378928.0
2021-10-07 09:50:00,152.58,153.13,152.46,153.13,240821.0,148.0006,148.5341,147.8842,148.5341,240821.0
2021-10-07 10:00:00,153.14,153.37,153.04,153.29,160507.0,148.5438,148.7669,148.4468,148.6893,160507.0
2021-10-07 10:10:00,153.29,153.53,153.25,153.46,147779.0,148.6893,148.9221,148.6505,148.8542,147779.0
2021-10-07 10:20:00,153.48,153.58,153.38,153.47,133281.0,148.8736,148.9706,148.7766,148.8639,133281.0
2021-10-07 10:30:00,153.48,153.66,153.37,153.43,183774.0,148.8736,149.0482,148.7669,148.8251,183774.0
2021-10-07 10:40:00,153.44,153.56,153.42,153.51,136713.0,148.8348,148.9512,148.8154,148.9027,136713.0
2021-10-07 10:50:00,153.52,153.58,153.48,153.51,115118.0,148.9124,148.9706,148.8736,148.9027,115118.0
2021-10-07 11:00:00,153.52,153.57,153.34,153.36,146424.0,148.9124,148.9609,148.7378,148.7572,146424.0
2021-10-07 11:10:00,153.36,153.43,153.18,153.24,109061.0,148.7572,148.8251,148.5826,148.6408,109061.0
2021-10-07 11:20:00,153.24,153.35,153.22,153.27,112229.0,148.6408,148.7475,148.6214,148.6699,112229.0
2021-10-07 11:30:00,153.28,153.48,153.25,153.44,105490.0,148.6796,148.8736,148.6505,148.8348,105490.0
2021-10-07 11:40:00,153.45,153.56,153.43,153.54,50658.0,148.8445,148.9512,148.8251,148.9318,50658.0
2021-10-07 11:50:00,153.55,153.71,153.49,153.68,110891.0,148.9415,149.0967,148.8833,149.0676,110891.0
2021-10-07 12:00:00,153.68,153.69,153.53,153.59,179497.0,149.0676,149.0773,148.9221,148.9803,179497.0
2021-10-07 12:10:00,153.58,153.6,153.34,153.44,155478.0,148.9706,148.99,148.7378,148.8348,155478.0
2021-10-07 12:20:00,153.43,153.46,153.37,153.4,131079.0,148.8251,148.8542,148.7669,148.796,131079.0
2021-10-07 12:30:00,153.4,153.52,153.4,153.51,80936.0,148.796,148.9124,148.796,148.9027,80936.0
2021-10-07 12:40:00,153.53,153.53,153.35,153.4,300334.0,148.9221,148.9221,148.7475,148.796,300334.0
2021-10-07 12:50:00,153.41,153.58,153.34,153.56,94086.0,148.8057,148.9706,148.7378,148.9512,94086.0
2021-10-07 13:00:00,153.56,153.57,153.36,153.41,90538.0,148.9512,148.9609,148.7572,148.8057,90538.0
2021-10-07 13:10:00,153.4,153.5,153.4,153.46,62515.0,148.796,148.893,148.796,148.8542,62515.0
2021-10-07 13:20:00,153.46,153.51,153.37,153.51,154629.0,148.8542,148.9027,148.7669,148.9027,154629.0
2021-10-07 13:30:00,153.51,153.52,153.37,153.39,239355.0,148.9027,148.9124,148.7669,148.7863,239355.0
2021-10-07 13:40:00,153.38,153.47,153.31,153.31,137174.0,148.7766,148.8639,148.7087,148.7087,137174.0
2021-10-07 13:50:00,153.31,153.36,153.23,153.28,102785.0,148.7087,148.7572,148.6311,148.6796,102785.0
2021-10-07 14:00:00,153.27,153.33,153.0,153.08,167337.0,148.6699,148.7281,148.408,148.4856,167337.0
2021-10-07 14:10:00,153.07,153.17,153.04,153.12,69763.0,148.4759,148.5729,148.4468,148.5244,69763.0
2021-10-07 14:20:00,153.12,153.17,152.95,153.01,118537.0,148.5244,148.5729,148.3595,148.4177,118537.0
2021-10-07 14:30:00,153.03,153.09,152.92,152.97,134401.0,148.4371,148.4953,148.3304,148.3789,134401.0
2021-10-07 14:40:00,152.98,152.98,152.77,152.88,100789.0,148.3886,148.3886,148.1849,148.2916,100789.0
2021-10-07 14:50:00,152.88,152.89,152.69,152.78,138021.0,148.2916,148.3013,148.1073,148.1946,138021.0
2021-10-07 15:00:00,152.77,152.99,152.69,152.98,124468.0,148.1849,148.3983,148.1073,148.3886,124468.0
2021-10-07 15:10:00,152.97,153.11,152.9,153.08,150839.0,148.3789,148.5147,148.311,148.4856,150839.0
2021-10-07 15:20:00,153.08,153.13,152.94,153.02,155638.0,148.4856,148.5341,148.3498,148.4274,155638.0
2021-10-07 15:30:00,153.02,153.06,152.84,152.85,248249.0,148.4274,148.4662,148.2528,148.2625,248249.0
2021-10-07 15:40:00,152.85,152.93,152.59,152.71,440092.0,148.2625,148.3401,148.0103,148.1267,440092.0
2021-10-07 15:50:00,152.71,152.71,152.32,152.53,1107329.0,148.1267,148.1267,147.7484,147.9521,1107329.0
2021-10-08 09:30:00,153.12,153.23,152.3,152.61,468510.0,148.5244,148.6311,147.729,148.0297,468510.0
2021-10-08 09:40:00,152.65,153.14,152.39,152.87,434583.0,148.0685,148.5438,147.8163,148.2819,434583.0
2021-10-08 09:50:00,152.89,152.89,152.41,152.42,277415.0,148.3013,148.3013,147.8357,147.8454,277415.0
2021-10-08 10:00:00,152.43,152.92,152.42,152.78,216928.0,147.8551,148.3304,147.8454,148.1946,216928.0
2021-10-08 10:10:00,152.78,153.11,152.61,152.94,175849.0,148.1946,148.5147,148.0297,148.3498,175849.0
2021-10-08 10:20:00,152.92,153.06,152.8,152.91,224150.0,148.3304,148.4662,148.214,148.3207,224150.0
2021-10-08 10:30:00,152.92,153.02,152.64,152.66,800483.0,148.3304,148.4274,148.0588,148.0782,800483.0
2021-10-08 10:40:00,152.67,152.7,152.22,152.49,261528.0,148.0879,148.117,147.6514,147.9133,261528.0
2021-10-08 10:50:00,152.49,152.79,152.43,152.61,474339.0,147.9133,148.2043,147.8551,148.0297,474339.0
2021-10-08 11:00:00,152.61,152.68,152.4,152.66,157367.0,148.0297,148.0976,147.826,148.0782,157367.0
2021-10-08 11:10:00,152.66,152.81,152.58,152.77,107545.0,148.0782,148.2237,148.0006,148.1849,107545.0
2021-10-08 11:20:00,152.77,152.78,152.47,152.53,213272.0,148.1849,148.1946,147.8939,147.9521,213272.0
2021-10-08 11:30:00,152.53,152.57,152.32,152.39,98089.0,147.9521,147.9909,147.7484,147.8163,98089.0
2021-10-08 11:40:00,152.38,152.38,152.19,152.23,95268.0,147.8066,147.8066,147.6223,147.6611,95268.0
2021-10-08 11:50:00,152.23,152.27,152.09,152.21,110227.0,147.6611,147.6999,147.5253,147.6417,110227.0
2021-10-08 12:00:00,152.22,152.38,152.1,152.34,101314.0,147.6514,147.8066,147.535,147.7678,101314.0
2021-10-08 12:10:00,152.33,152.34,152.18,152.22,92996.0,147.7581,147.7678,147.6126,147.6514,92996.0
2021-10-08 12:20:00,152.23,152.25,152.05,152.06,86371.0,147.6611,147.6805,147.4865,147.4962,86371.0
2021-10-08 12:30:00,152.06,152.36,152.03,152.35,79319.0,147.4962,147.7872,147.4671,147.7775,79319.0
2021-10-08 12:40:00,152.33,152.44,152.25,152.3,124182.0,147.7581,147.8648,147.6805,147.729,124182.0
2021-10-08 12:50:00,152.3,152.34,152.17,152.18,87097.0,147.729,147.7678,147.6029,147.6126,87097.0
2021-10-08 13:00:00,152.18,152.26,152.06,152.06,121553.0,147.6126,147.6902,147.4962,147.4962,121553.0
2021-10-08 13:10:00,152.05,152.18,151.71,151.74,229663.0,147.4865,147.6126,147.1567,147.1858,229663.0
2021-10-08 13:20:00,151.73,151.84,151.71,151.8,167650.0,147.1761,147.2828,147.1567,147.244,167650.0
2021-10-08 13:30:00,151.78,151.9,151.73,151.76,104425.0,147.2246,147.341,147.1761,147.2052,104425.0
2021-10-08 13:40:00,151.78,151.95,151.75,151.92,169303.0,147.2246,147.3895,147.1955,147.3604,169303.0
2021-10-08 13:50:00,151.92,152.1,151.88,152.06,98230.0,147.3604,147.535,147.3216,147.4962,98230.0
2021-10-08 14:00:00,152.06,152.19,152.03,152.13,94033.0,147.4962,147.6223,147.4671,147.5641,94033.0
2021-10-08 14:10:00,152.12,152.33,152.06,152.25,77428.0,147.5544,147.7581,147.4962,147.6805,77428.0
2021-10-08 14:20:00,152.26,152.51,152.23,152.49,114307.0,147.6902,147.9327,147.6611,147.9133,114307.0
2021-10-08 14:30:00,152.5,152.54,152.35,152.41,123160.0,147.923,147.9618,147.7775,147.8357,123160.0
2021-10-08 14:40:00,152.42,152.42,152.28,152.35,82453.0,147.8454,147.8454,147.7096,147.7775,82453.0
2021-10-08 14:50:00,152.36,152.36,152.24,152.29,60567.0,147.7872,147.7872,147.6708,147.7193,60567.0
2021-10-08 15:00:00,152.29,152.42,152.23,152.39,96138.0,147.7193,147.8454,147.6611,147.8163,96138.0
2021-10-08 15:10:00,152.37,152.45,152.23,152.29,131978.0,147.7969,147.8745,147.6611,147.7193,131978.0
2021-10-08 15:20:00,152.29,152.36,152.22,152.32,83774.0,147.7193,147.7872,147.6514,147.7484,83774.0
2021-10-08 15:30:00,152.31,152.32,151.97,152.09,212314.0,147.7387,147.7484,147.4089,147.5253,212314.0
2021-10-08 15:40:00,152.08,152.13,151.96,151.96,228247.0,147.5156,147.5641,147.3992,147.3992,228247.0
2021-10-08 15:50:00,151.95,152.07,151.81,151.96,717044.0,147.3895,147.5059,147.2537,147.3992,717044.0
2021-10-11 09:30:00,151.28,151.87,151.01,151.84,427146.0,146.7397,147.3119,146.4778,147.2828,427146.0
2021-10-11 09:40:00,151.85,152.52,151.83,152.52,306646.0,147.2925,147.9424,147.2731,147.9424,306646.0
2021-10-11 09:50:00,152.53,152.67,152.45,152.62,209612.0,147.9521,148.0879,147.8745,148.0394,209612.0
2021-10-11 10:00:00,152.66,152.84,152.66,152.77,171924.0,148.0782,148.2528,148.0782,148.1849,171924.0
2021-10-11 10:10:00,152.77,153.03,152.77,153.03,165889.0,148.1849,148.4371,148.1849,148.4371,165889.0
2021-10-11 10:20:00,153.03,153.15,152.94,153.09,120985.0,148.4371,148.5535,148.3498,148.4953,120985.0
2021-10-11 10:30:00,153.1,153.13,152.92,153.02,113772.0,148.505,148.5341,148.3304,148.4274,113772.0
2021-10-11 10:40:00,153.02,153.02,152.7,152.76,155821.0,148.4274,148.4274,148.117,148.1752,155821.0
2021-10-11 10:50:00,152.77,152.94,152.77,152.83,120190.0,148.1849,148.3498,148.1849,148.2431,120190.0
2021-10-11 11:00:00,152.83,153.07,152.83,153.04,68396.0,148.2431,148.4759,148.2431,148.4468,68396.0
2021-10-11 11:10:00,153.05,153.14,152.81,152.82,128043.0,148.4565,148.5438,148.2237,148.2334,128043.0
2021-10-11 11:20:00,152.83,152.99,152.81,152.86,127297.0,148.2431,148.3983,148.2237,148.2722,127297.0
2021-10-11 11:30:00,152.86,153.01,152.84,152.98,110487.0,148.2722,148.4177,148.2528,148.3886,110487.0
2021-10-11 11:40:00,152.98,153.07,152.83,152.89,74878.0,148.3886,148.4759,148.2431,148.3013,74878.0
2021-10-11 11:50:00,152.9,152.93,152.78,152.82,78021.0,148.311,148.3401,148.1946,148.2334,78021.0
2021-10-11 12:00:00,152.82,152.86,152.42,152.59,159484.0,148.2334,148.2722,147.8454,148.0103,159484.0
2021-10-11 12:10:00,152.59,152.64,152.39,152.51,96267.0,148.0103,148.0588,147.8163,147.9327,96267.0
2021-10-11 12:20:00,152.51,152.61,152.49,152.6,56631.0,147.9327,148.0297,147.9133,148.02,56631.0
2021-10-11 12:30:00,152.59,152.59,152.44,152.52,77788.0,148.0103,148.0103,147.8648,147.9424,77788.0
2021-10-11 12:40:00,152.51,152.58,152.46,152.54,50932.0,147.9327,148.0006,147.8842,147.9618,50932.0
2021-10-11 12:50:00,152.53,152.61,152.34,152.6,106409.0,147.9521,148.0297,147.7678,148.02,106409.0
2021-10-11 13:00:00,152.6,152.6,152.2,152.33,204361.0,148.02,148.02,147.632,147.7581,204361.0
2021-10-11 13:10:00,152.34,152.48,152.3,152.31,86432.0,147.7678,147.9036,147.729,147.7387,86432.0
2021-10-11 13:20:00,152.33,152.33,151.88,151.93,161006.0,147.7581,147.7581,147.3216,147.3701,161006.0
2021-10-11 13:30:00,151.93,152.01,151.81,151.98,225463.0,147.3701,147.4477,147.2537,147.4186,225463.0
2021-10-11 13:40:00,151.97,152.07,151.77,151.9,163294.0,147.4089,147.5059,147.2149,147.341,163294.0
2021-10-11 13:50:00,151.9,152.04,151.83,152.0,127115.0,147.341,147.4768,147.2731,147.438,127115.0
2021-10-11 14:00:00,152.0,152.16,151.93,152.14,91187.0,147.438,147.5932,147.3701,147.5738,91187.0
2021-10-11 14:10:00,152.14,152.29,152.12,152.15,75719.0,147.5738,147.7193,147.5544,147.5835,75719.0
2021-10-11 14:20:00,152.15,152.15,151.98,152.09,89271.0,147.5835,147.5835,147.4186,147.5253,89271.0
2021-10-11 14:30:00,152.08,152.13,151.92,151.94,91584.0,147.5156,147.5641,147.3604,147.3798,91584.0
2021-10-11 14:40:00,151.93,152.11,151.93,152.07,75051.0,147.3701,147.5447,147.3701,147.5059,75051.0
2021-10-11 14:50:00,152.05,152.16,151.82,152.07,122910.0,147.4865,147.5932,147.2634,147.5059,122910.0
2021-10-11 15:00:00,152.07,152.13,151.92,151.99,110668.0,147.5059,147.5641,147.3604,147.4283,110668.0
2021-10-11 15:10:00,151.99,152.12,151.88,151.91,200438.0,147.4283,147.5544,147.3216,147.3507,200438.0
2021-10-11 15:20:00,151.91,151.94,151.64,151.66,171733.0,147.3507,147.3798,147.0889,147.1083,171733.0
2021-10-11 15:30:00,151.66,151.71,151.52,151.56,285610.0,147.1083,147.1567,146.9725,147.0113,285610.0
2021-10-11 15:40:00,151.56,151.61,151.46,151.5,371853.0,147.0113,147.0598,146.9143,146.9531,371853.0
2021-10-11 15:50:00,151.5,151.5,151.08,151.1,742193.0,146.9531,146.9531,146.5457,146.5651,742193.0
2021-10-12 09:30:00,151.71,151.9,151.12,151.38,397186.0,147.1567,147.341,146.5845,146.8367,397186.0
2021-10-12 09:40:00,151.38,151.58,150.63,150.94,325445.0,146.8367,147.0307,146.1092,146.4099,325445.0
2021-10-12 09:50:00,150.91,151.37,150.69,150.69,255885.0,146.3808,146.827,146.1674,146.1674,255885.0
2021-10-12 10:00:00,150.69,151.21,150.68,150.77,272611.0,146.1674,146.6718,146.1577,146.245,272611.0
2021-10-12 10:10:00,150.75,151.21,150.5,150.89,232277.0,146.2256,146.6718,145.9831,146.3614,232277.0
2021-10-12 10:20:00,150.86,151.05,150.63,150.94,142311.0,146.3323,146.5166,146.1092,146.4099,142311.0
2021-10-12 10:30:00,150.96,150.96,150.57,150.71,256104.0,146.4293,146.4293,146.051,146.1868,256104.0
2021-10-12 10:40:00,150.71,150.95,150.63,150.76,171465.0,146.1868,146.4196,146.1092,146.2353,171465.0
2021-10-12 10:50:00,150.74,150.77,150.41,150.45,244455.0,146.2159,146.245,145.8958,145.9346,244455.0
2021-10-12 11:00:00,150.46,151.12,150.46,151.02,222220.0,145.9443,146.5845,145.9443,146.4875,222220.0
2021-10-12 11:10:00,151.03,151.06,150.68,150.73,91884.0,146.4972,146.5263,146.1577,146.2062,91884.0
2021-10-12 11:20:00,150.74,150.95,150.68,150.78,78144.0,146.2159,146.4196,146.1577,146.2547,78144.0
2021-10-12 11:30:00,150.78,150.86,150.61,150.72,133940.0,146.2547,146.3323,146.0898,146.1965,133940.0
2021-10-12 11:40:00,150.71,150.84,150.59,150.82,132598.0,146.1868,146.3129,146.0704,146.2935,132598.0
2021-10-12 11:50:00,150.83,151.13,150.83,151.12,178055.0,146.3032,146.5942,146.3032,146.5845,178055.0
2021-10-12 12:00:00,151.14,151.5,151.12,151.31,179336.0,146.6039,146.9531,146.5845,146.7688,179336.0
2021-10-12 12:10:00,151.31,151.38,151.21,151.25,65472.0,146.7688,146.8367,146.6718,146.7106,65472.0
2021-10-12 12:20:00,151.25,151.25,151.09,151.15,50487.0,146.7106,146.7106,146.5554,146.6136,50487.0
2021-10-12 12:30:00,151.14,151.16,150.74,150.81,203802.0,146.6039,146.6233,146.2159,146.2838,203802.0
2021-10-12 12:40:00,150.82,150.86,150.71,150.75,81240.0,146.2935,146.3323,146.1868,146.2256,81240.0
2021-10-12 12:50:00,150.74,150.8,150.6,150.63,89814.0,146.2159,146.2741,146.0801,146.1092,89814.0
2021-10-12 13:00:00,150.62,150.63,150.39,150.39,98859.0,146.0995,146.1092,145.8764,145.8764,98859.0
2021-10-12 13:10:00,150.38,150.6,150.38,150.55,173995.0,145.8667,146.0801,145.8667,146.0316,173995.0
2021-10-12 13:20:00,150.56,150.65,150.37,150.59,284662.0,146.0413,146.1286,145.857,146.0704,284662.0
2021-10-12 13:30:00,150.58,150.68,150.49,150.65,63144.0,146.0607,146.1577,145.9734,146.1286,63144.0
2021-10-12 13:40:00,150.67,150.77,150.61,150.68,152233.0,146.148,146.245,146.0898,146.1577,152233.0
2021-10-12 13:50:00,150.69,150.77,150.51,150.52,224430.0,146.1674,146.245,145.9928,146.0025,224430.0
2021-10-12 14:00:00,150.51,150.78,150.46,150.72,187997.0,145.9928,146.2547,145.9443,146.1965,187997.0
2021-10-12 14:10:00,150.72,151.23,150.69,151.09,189467.0,146.1965,146.6912,146.1674,146.5554,189467.0
2021-10-12 14:20:00,151.1,151.13,150.99,151.0,75730.0,146.5651,146.5942,146.4584,146.4681,75730.0
2021-10-12 14:30:00,151.01,151.04,150.72,150.76,119185.0,146.4778,146.5069,146.1965,146.2353,119185.0
2021-10-12 14:40:00,150.75,150.83,150.72,150.77,119029.0,146.2256,146.3032,146.1965,146.245,119029.0
2021-10-12 14:50:00,150.77,150.91,150.67,150.72,182125.0,146.245,146.3808,146.148,146.1965,182125.0
2021-10-12 15:00:00,150.73,150.75,150.53,150.55,88509.0,146.2062,146.2256,146.0122,146.0316,88509.0
2021-10-12 15:10:00,150.56,150.7,150.46,150.6,117574.0,146.0413,146.1771,145.9443,146.0801,117574.0
2021-10-12 15:20:00,150.6,150.73,150.49,150.65,142360.0,146.0801,146.2062,145.9734,146.1286,142360.0
2021-10-12 15:30:00,150.65,150.76,150.55,150.59,203110.0,146.1286,146.2353,146.0316,146.0704,203110.0
2021-10-12 15:40:00,150.59,150.6,150.14,150.26,386266.0,146.0704,146.0801,145.6339,145.7503,386266.0
2021-10-12 15:50:00,150.26,150.59,150.09,150.35,900685.0,145.7503,146.0704,145.5854,145.8376,900685.0
2021-10-13 09:30:00,150.98,151.59,150.82,151.56,468624.0,146.4487,147.0404,146.2935,147.0113,468624.0
2021-10-13 09:40:00,151.57,151.57,150.9,150.9,359630.0,147.021,147.021,146.3711,146.3711,359630.0
2021-10-13 09:50:00,150.9,150.95,150.53,150.77,286991.0,146.3711,146.4196,146.0122,146.245,286991.0
2021-10-13 10:00:00,150.77,151.09,150.72,150.93,209806.0,146.245,146.5554,146.1965,146.4002,209806.0
2021-10-13 10:10:00,150.94,150.98,150.26,150.69,273799.0,146.4099,146.4487,145.7503,146.1674,273799.0
2021-10-13 10:20:00,150.68,150.8,150.33,150.38,272413.0,146.1577,146.2741,145.8182,145.8667,272413.0
2021-10-13 10:30:00,150.35,150.75,150.21,150.56,179946.0,145.8376,146.2256,145.7018,146.0413,179946.0
2021-10-13 10:40:00,150.57,150.91,150.53,150.72,151273.0,146.051,146.3808,146.0122,146.1965,151273.0
2021-10-13 10:50:00,150.72,150.78,150.44,150.5,114598.0,146.1965,146.2547,145.9249,145.9831,114598.0
2021-10-13 11:00:00,150.51,150.77,150.5,150.63,90187.0,145.9928,146.245,145.9831,146.1092,90187.0
2021-10-13 11:10:00,150.64,150.67,150.5,150.61,107324.0,146.1189,146.148,145.9831,146.0898,107324.0
2021-10-13 11:20:00,150.6,150.61,150.3,150.41,106664.0,146.0801,146.0898,145.7891,145.8958,106664.0
2021-10-13 11:30:00,150.39,150.4,150.01,150.2,159669.0,145.8764,145.8861,145.5078,145.6921,159669.0
2021-10-13 11:40:00,150.24,150.79,150.21,150.72,276531.0,145.7309,146.2644,145.7018,146.1965,276531.0
2021-10-13 11:50:00,150.71,150.81,150.54,150.65,105661.0,146.1868,146.2838,146.0219,146.1286,105661.0
2021-10-13 12:00:00,150.66,150.67,150.45,150.55,71581.0,146.1383,146.148,145.9346,146.0316,71581.0
2021-10-13 12:10:00,150.53,150.6,150.35,150.38,51137.0,146.0122,146.0801,145.8376,145.8667,51137.0
2021-10-13 12:20:00,150.38,150.55,150.28,150.55,61123.0,145.8667,146.0316,145.7697,146.0316,61123.0
2021-10-13 12:30:00,150.53,150.54,150.35,150.4,40533.0,146.0122,146.0219,145.8376,145.8861,40533.0
2021-10-13 12:40:00,150.39,150.53,150.21,150.28,115159.0,145.8764,146.0122,145.7018,145.7697,115159.0
2021-10-13 12:50:00,150.27,150.41,150.23,150.37,72100.0,145.76,145.8958,145.7212,145.857,72100.0
2021-10-13 13:00:00,150.36,150.6,150.35,150.6,186129.0,145.8473,146.0801,145.8376,146.0801,186129.0
2021-10-13 13:10:00,150.6,150.7,150.57,150.63,115830.0,146.0801,146.1771,146.051,146.1092,115830.0
2021-10-13 13:20:00,150.63,150.85,150.59,150.85,130496.0,146.1092,146.3226,146.0704,146.3226,130496.0
2021-10-13 13:30:00,150.84,151.09,150.83,151.07,137680.0,146.3129,146.5554,146.3032,146.536,137680.0
2021-10-13 13:40:00,151.06,151.08,150.92,150.92,122347.0,146.5263,146.5457,146.3905,146.3905,122347.0
2021-10-13 13:50:00,150.93,151.01,150.88,150.88,153176.0,146.4002,146.4778,146.3517,146.3517,153176.0
2021-10-13 14:00:00,150.89,151.37,150.64,150.97,668613.0,146.3614,146.827,146.1189,146.439,668613.0
2021-10-13 14:10:00,150.97,151.2,150.8,151.02,276616.0,146.439,146.6621,146.2741,146.4875,276616.0
2021-10-13 14:20:00,151.02,151.17,150.86,150.86,160274.0,146.4875,146.633,146.3323,146.3323,160274.0
2021-10-13 14:30:00,150.86,150.98,150.82,150.92,152303.0,146.3323,146.4487,146.2935,146.3905,152303.0
2021-10-13 14:40:00,150.92,150.92,150.68,150.8,183088.0,146.3905,146.3905,146.1577,146.2741,183088.0
2021-10-13 14:50:00,150.79,150.96,150.76,150.88,114020.0,146.2644,146.4293,146.2353,146.3517,114020.0
2021-10-13 15:00:00,150.89,151.1,150.75,151.09,190978.0,146.3614,146.5651,146.2256,146.5554,190978.0
2021-10-13 15:10:00,151.08,151.11,150.85,150.86,268766.0,146.5457,146.5748,146.3226,146.3323,268766.0
2021-10-13 15:20:00,150.87,150.94,150.79,150.82,129125.0,146.342,146.4099,146.2644,146.2935,129125.0
2021-10-13 15:30:00,150.81,151.08,150.81,151.05,170385.0,146.2838,146.5457,146.2838,146.5166,170385.0
2021-10-13 15:40:00,151.05,151.23,150.91,151.19,603479.0,146.5166,146.6912,146.3808,146.6524,603479.0
2021-10-13 15:50:00,151.18,151.3,151.08,151.26,1155067.0,146.6427,146.7591,146.5457,146.7203,1155067.0
2021-10-14 09:30:00,152.8,152.97,152.58,152.8,423481.0,148.214,148.3789,148.0006,148.214,423481.0
2021-10-14 09:40:00,152.82,153.36,152.8,153.28,378383.0,148.2334,148.7572,148.214,148.6796,378383.0
2021-10-14 09:50:00,153.29,153.49,153.23,153.37,230862.0,148.6893,148.8833,148.6311,148.7669,230862.0
2021-10-14 10:00:00,153.37,153.83,153.28,153.69,196477.0,148.7669,149.2131,148.6796,149.0773,196477.0
2021-10-14 10:10:00,153.7,153.99,153.69,153.84,185160.0,149.087,149.3683,149.0773,149.2228,185160.0
2021-10-14 10:20:00,153.84,153.91,153.67,153.68,189162.0,149.2228,149.2907,149.0579,149.0676,189162.0
2021-10-14 10:30:00,153.69,153.75,153.55,153.7,127094.0,149.0773,149.1355,148.9415,149.087,127094.0
2021-10-14 10:40:00,153.69,153.82,153.58,153.79,120609.0,149.0773,149.2034,148.9706,149.1743,120609.0
2021-10-14 10:50:00,153.79,153.86,153.61,153.68,77573.0,149.1743,149.2422,148.9997,149.0676,77573.0
2021-10-14 11:00:00,153.68,153.74,153.53,153.64,100563.0,149.0676,149.1258,148.9221,149.0288,100563.0
2021-10-14 11:10:00,153.64,153.78,153.57,153.73,80462.0,149.0288,149.1646,148.9609,149.1161,80462.0
2021-10-14 11:20:00,153.72,153.85,153.71,153.83,57414.0,149.1064,149.2325,149.0967,149.2131,57414.0
2021-10-14 11:30:00,153.83,153.88,153.76,153.88,84269.0,149.2131,149.2616,149.1452,149.2616,84269.0
2021-10-14 11:40:00,153.88,154.1,153.86,154.09,81725.0,149.2616,149.475,149.2422,149.4653,81725.0
2021-10-14 11:50:00,154.09,154.18,154.02,154.18,76790.0,149.4653,149.5526,149.3974,149.5526,76790.0
2021-10-14 12:00:00,154.17,154.29,154.14,154.25,108081.0,149.5429,149.6593,149.5138,149.6205,108081.0
2021-10-14 12:10:00,154.26,154.43,154.26,154.29,182954.0,149.6302,149.7951,149.6302,149.6593,182954.0
2021-10-14 12:20:00,154.29,154.33,154.24,154.25,99183.0,149.6593,149.6981,149.6108,149.6205,99183.0
2021-10-14 12:30:00,154.26,154.34,154.21,154.31,93199.0,149.6302,149.7078,149.5817,149.6787,93199.0
2021-10-14 12:40:00,154.31,154.41,154.27,154.39,71296.0,149.6787,149.7757,149.6399,149.7563,71296.0
2021-10-14 12:50:00,154.38,154.39,154.3,154.38,75282.0,149.7466,149.7563,149.669,149.7466,75282.0
2021-10-14 13:00:00,154.38,154.42,154.17,154.19,97316.0,149.7466,149.7854,149.5429,149.5623,97316.0
2021-10-14 13:10:00,154.19,154.28,154.19,154.2,71815.0,149.5623,149.6496,149.5623,149.572,71815.0
2021-10-14 13:20:00,154.21,154.26,154.16,154.19,94102.0,149.5817,149.6302,149.5332,149.5623,94102.0
2021-10-14 13:30:00,154.21,154.32,154.21,154.3,72855.0,149.5817,149.6884,149.5817,149.669,72855.0
2021-10-14 13:40:00,154.3,154.38,154.27,154.38,58939.0,149.669,149.7466,149.6399,149.7466,58939.0
2021-10-14 13:50:00,154.38,154.41,154.29,154.35,68676.0,149.7466,149.7757,149.6593,149.7175,68676.0
2021-10-14 14:00:00,154.34,154.35,154.22,154.25,91941.0,149.7078,149.7175,149.5914,149.6205,91941.0
2021-10-14 14:10:00,154.25,154.4,154.23,154.38,68087.0,149.6205,149.766,149.6011,149.7466,68087.0
2021-10-14 14:20:00,154.39,154.54,154.37,154.53,119014.0,149.7563,149.9018,149.7369,149.8921,119014.0
2021-10-14 14:30:00,154.52,154.54,154.42,154.54,95259.0,149.8824,149.9018,149.7854,149.9018,95259.0
2021-10-14 14:40:00,154.53,154.53,154.43,154.52,97553.0,149.8921,149.8921,149.7951,149.8824,97553.0
2021-10-14 14:50:00,154.52,154.6,154.51,154.59,73446.0,149.8824,149.96,149.8727,149.9503,73446.0
2021-10-14 15:00:00,154.59,154.61,154.47,154.49,196016.0,149.9503,149.9697,149.8339,149.8533,196016.0
2021-10-14 15:10:00,154.48,154.58,154.44,154.56,106564.0,149.8436,149.9406,149.8048,149.9212,106564.0
2021-10-14 15:20:00,154.56,154.63,154.46,154.53,208844.0,149.9212,149.9891,149.8242,149.8921,208844.0
2021-10-14 15:30:00,154.53,154.58,154.36,154.42,327042.0,149.8921,149.9406,149.7272,149.7854,327042.0
2021-10-14 15:40:00,154.42,154.57,154.31,154.55,415446.0,149.7854,149.9309,149.6787,149.9115,415446.0
2021-10-14 15:50:00,154.55,154.74,154.41,154.66,1061297.0,149.9115,150.0958,149.7757,150.0182,1061297.0
2021-10-15 09:30:00,155.21,155.39,154.74,155.27,416376.0,150.5517,150.7263,150.0958,150.6099,416376.0
2021-10-15 09:40:00,155.27,155.41,155.03,155.33,175956.0,150.6099,150.7457,150.3771,150.6681,175956.0
2021-10-15 09:50:00,155.33,155.52,155.25,155.36,214045.0,150.6681,150.8524,150.5905,150.6972,214045.0
2021-10-15 10:00:00,155.36,155.43,155.01,155.35,156098.0,150.6972,150.7651,150.3577,150.6875,156098.0
2021-10-15 10:10:00,155.33,155.34,155.08,155.16,138216.0,150.6681,150.6778,150.4256,150.5032,138216.0
2021-10-15 10:20:00,155.15,155.27,154.93,154.98,143786.0,150.4935,150.6099,150.2801,150.3286,143786.0
2021-10-15 10:30:00,154.97,155.23,154.97,155.21,213507.0,150.3189,150.5711,150.3189,150.5517,213507.0
2021-10-15 10:40:00,155.21,155.31,155.16,155.24,110190.0,150.5517,150.6487,150.5032,150.5808,110190.0
2021-10-15 10:50:00,155.25,155.46,155.22,155.46,82771.0,150.5905,150.7942,150.5614,150.7942,82771.0
2021-10-15 11:00:00,155.45,155.49,155.28,155.35,93151.0,150.7845,150.8233,150.6196,150.6875,93151.0
2021-10-15 11:10:00,155.35,155.42,155.28,155.42,290035.0,150.6875,150.7554,150.6196,150.7554,290035.0
2021-10-15 11:20:00,155.41,155.43,155.23,155.37,97225.0,150.7457,150.7651,150.5711,150.7069,97225.0
2021-10-15 11:30:00,155.36,155.44,155.12,155.14,106946.0,150.6972,150.7748,150.4644,150.4838,106946.0
2021-10-15 11:40:00,155.15,155.17,155.0,155.04,119300.0,150.4935,150.5129,150.348,150.3868,119300.0
2021-10-15 11:50:00,155.04,155.05,154.9,154.98,104708.0,150.3868,150.3965,150.251,150.3286,104708.0
2021-10-15 12:00:00,154.99,155.2,154.98,155.18,67017.0,150.3383,150.542,150.3286,150.5226,67017.0
2021-10-15 12:10:00,155.18,155.34,155.16,155.28,56748.0,150.5226,150.6778,150.5032,150.6196,56748.0
2021-10-15 12:20:00,155.27,155.31,155.13,155.3,58031.0,150.6099,150.6487,150.4741,150.639,58031.0
2021-10-15 12:30:00,155.31,155.4,155.25,155.37,71090.0,150.6487,150.736,150.5905,150.7069,71090.0
2021-10-15 12:40:00,155.38,155.54,155.36,155.48,70100.0,150.7166,150.8718,150.6972,150.8136,70100.0
2021-10-15 12:50:00,155.48,155.52,155.45,155.47,52551.0,150.8136,150.8524,150.7845,150.8039,52551.0
2021-10-15 13:00:00,155.46,155.49,155.3,155.43,76249.0,150.7942,150.8233,150.639,150.7651,76249.0
2021-10-15 13:10:00,155.43,155.47,155.3,155.4,43036.0,150.7651,150.8039,150.639,150.736,43036.0
2021-10-15 13:20:00,155.4,155.51,155.37,155.46,38704.0,150.736,150.8427,150.7069,150.7942,38704.0
2021-10-15 13:30:00,155.48,155.65,155.47,155.62,126552.0,150.8136,150.9785,150.8039,150.9494,126552.0
2021-10-15 13:40:00,155.62,155.72,155.59,155.71,80429.0,150.9494,151.0464,150.9203,151.0367,80429.0
2021-10-15 13:50:00,155.71,155.76,155.64,155.69,122569.0,151.0367,151.0852,150.9688,151.0173,122569.0
2021-10-15 14:00:00,155.7,155.79,155.68,155.77,169249.0,151.027,151.1143,151.0076,151.0949,169249.0
2021-10-15 14:10:00,155.78,155.81,155.74,155.81,48711.0,151.1046,151.1337,151.0658,151.1337,48711.0
2021-10-15 14:20:00,155.8,155.88,155.78,155.81,72229.0,151.124,151.2016,151.1046,151.1337,72229.0
2021-10-15 14:30:00,155.82,155.84,155.7,155.77,81819.0,151.1434,151.1628,151.027,151.0949,81819.0
2021-10-15 14:40:00,155.77,155.77,155.65,155.71,178007.0,151.0949,151.0949,150.9785,151.0367,178007.0
2021-10-15 14:50:00,155.71,155.86,155.68,155.83,67446.0,151.0367,151.1822,151.0076,151.1531,67446.0
2021-10-15 15:00:00,155.83,155.84,155.51,155.56,110226.0,151.1531,151.1628,150.8427,150.8912,110226.0
2021-10-15 15:10:00,155.55,155.74,155.55,155.66,120713.0,150.8815,151.0658,150.8815,150.9882,120713.0
2021-10-15 15:20:00,155.66,155.8,155.58,155.77,178862.0,150.9882,151.124,150.9106,151.0949,178862.0
2021-10-15 15:30:00,155.78,155.78,155.65,155.74,117756.0,151.1046,151.1046,150.9785,151.0658,117756.0
2021-10-15 15:40:00,155.75,155.77,155.54,155.55,268925.0,151.0755,151.0949,150.8718,150.8815,268925.0
2021-10-15 15:50:00,155.56,155.94,155.56,155.9,588385.0,150.8912,151.2598,150.8912,151.221,588385.0
2021-10-18 09:30:00,155.04,155.15,154.61,155.06,324288.0,150.3868,150.4935,149.9697,150.4062,324288.0
2021-10-18 09:40:00,155.06,155.66,154.96,155.65,294603.0,150.4062,150.9882,150.3092,150.9785,294603.0
2021-10-18 09:50:00,155.67,155.78,155.51,155.74,164688.0,150.9979,151.1046,150.8427,151.0658,164688.0
2021-10-18 10:00:00,155.77,155.97,155.68,155.89,133550.0,151.0949,151.2889,151.0076,151.2113,133550.0
2021-10-18 10:10:00,155.9,156.03,155.8,155.91,134433.0,151.221,151.3471,151.124,151.2307,134433.0
2021-10-18 10:20:00,155.92,155.94,155.76,155.82,108954.0,151.2404,151.2598,151.0852,151.1434,108954.0
2021-10-18 10:30:00,155.86,155.89,155.58,155.68,130665.0,151.1822,151.2113,150.9106,151.0076,130665.0
2021-10-18 10:40:00,155.69,155.9,155.68,155.9,126163.0,151.0173,151.221,151.0076,151.221,126163.0
2021-10-18 10:50:00,155.91,156.06,155.87,156.03,97046.0,151.2307,151.3762,151.1919,151.3471,97046.0
2021-10-18 11:00:00,156.02,156.35,156.02,156.32,71047.0,151.3374,151.6575,151.3374,151.6284,71047.0
2021-10-18 11:10:00,156.31,156.39,156.18,156.33,124130.0,151.6187,151.6963,151.4926,151.6381,124130.0
2021-10-18 11:20:00,156.34,156.46,156.3,156.35,98345.0,151.6478,151.7642,151.609,151.6575,98345.0
2021-10-18 11:30:00,156.36,156.48,156.31,156.38,39989.0,151.6672,151.7836,151.6187,151.6866,39989.0
2021-10-18 11:40:00,156.38,156.48,156.35,156.47,40175.0,151.6866,151.7836,151.6575,151.7739,40175.0
2021-10-18 11:50:00,156.47,156.57,156.46,156.5,162506.0,151.7739,151.8709,151.7642,151.803,162506.0
2021-10-18 12:00:00,156.5,156.58,156.45,156.57,51299.0,151.803,151.8806,151.7545,151.8709,51299.0
2021-10-18 12:10:00,156.57,156.59,156.47,156.51,51424.0,151.8709,151.8903,151.7739,151.8127,51424.0
2021-10-18 12:20:00,156.5,156.51,156.38,156.49,75750.0,151.803,151.8127,151.6866,151.7933,75750.0
2021-10-18 12:30:00,156.49,156.7,156.48,156.66,76757.0,151.7933,151.997,151.7836,151.9582,76757.0
2021-10-18 12:40:00,156.67,156.68,156.5,156.55,35176.0,151.9679,151.9776,151.803,151.8515,35176.0
2021-10-18 12:50:00,156.54,156.64,156.5,156.63,40655.0,151.8418,151.9388,151.803,151.9291,40655.0
2021-10-18 13:00:00,156.64,156.68,156.59,156.63,44521.0,151.9388,151.9776,151.8903,151.9291,44521.0
2021-10-18 13:10:00,156.62,156.97,156.62,156.9,52272.0,151.9194,152.2589,151.9194,152.191,52272.0
2021-10-18 13:20:00,156.89,156.96,156.83,156.91,49006.0,152.1813,152.2492,152.1231,152.2007,49006.0
2021-10-18 13:30:00,156.91,157.0,156.9,156.94,93565.0,152.2007,152.288,152.191,152.2298,93565.0
2021-10-18 13:40:00,156.94,156.94,156.8,156.87,41176.0,152.2298,152.2298,152.094,152.1619,41176.0
2021-10-18 13:50:00,156.87,156.97,156.87,156.95,182581.0,152.1619,152.2589,152.1619,152.2395,182581.0
2021-10-18 14:00:00,156.94,157.01,156.89,156.93,58946.0,152.2298,152.2977,152.1813,152.2201,58946.0
2021-10-18 14:10:00,156.93,156.95,156.85,156.93,72897.0,152.2201,152.2395,152.1425,152.2201,72897.0
2021-10-18 14:20:00,156.93,156.96,156.84,156.92,51788.0,152.2201,152.2492,152.1328,152.2104,51788.0
2021-10-18 14:30:00,156.93,156.99,156.88,156.92,63572.0,152.2201,152.2783,152.1716,152.2104,63572.0
2021-10-18 14:40:00,156.91,157.01,156.91,157.01,77074.0,152.2007,152.2977,152.2007,152.2977,77074.0
2021-10-18 14:50:00,157.0,157.12,157.0,157.04,141423.0,152.288,152.4044,152.288,152.3268,141423.0
2021-10-18 15:00:00,157.04,157.06,156.97,157.02,77525.0,152.3268,152.3462,152.2589,152.3074,77525.0
2021-10-18 15:10:00,157.03,157.18,157.02,157.16,131760.0,152.3171,152.4626,152.3074,152.4432,131760.0
2021-10-18 15:20:00,157.16,157.25,157.05,157.13,113085.0,152.4432,152.5305,152.3365,152.4141,113085.0
2021-10-18 15:30:00,157.12,157.14,157.02,157.07,136586.0,152.4044,152.4238,152.3074,152.3559,136586.0
2021-10-18 15:40:00,157.08,157.15,156.97,157.09,292867.0,152.3656,152.4335,152.2589,152.3753,292867.0
2021-10-18 15:50:00,157.09,157.31,157.01,157.21,728272.0,152.3753,152.5887,152.2977,152.4917,728272.0
2021-10-19 09:30:00,157.66,157.91,157.33,157.91,316938.0,152.9282,153.1707,152.6081,153.1707,316938.0
2021-10-19 09:40:00,157.92,158.03,157.59,157.89,274374.0,153.1804,153.2871,152.8603,153.1513,274374.0
2021-10-19 09:50:00,157.9,158.14,157.7,157.85,205412.0,153.161,153.3938,152.967,153.1125,205412.0
2021-10-19 10:00:00,157.85,158.29,157.74,158.24,104108.0,153.1125,153.5393,153.0058,153.4908,104108.0
2021-10-19 10:10:00,158.25,158.43,158.15,158.28,145736.0,153.5005,153.6751,153.4035,153.5296,145736.0
2021-10-19 10:20:00,158.28,158.49,158.24,158.47,107131.0,153.5296,153.7333,153.4908,153.7139,107131.0
2021-10-19 10:30:00,158.48,158.49,158.05,158.15,148402.0,153.7236,153.7333,153.3065,153.4035,148402.0
2021-10-19 10:40:00,158.16,158.3,158.14,158.24,98430.0,153.4132,153.549,153.3938,153.4908,98430.0
2021-10-19 10:50:00,158.23,158.54,158.22,158.51,160261.0,153.4811,153.7818,153.4714,153.7527,160261.0
2021-10-19 11:00:00,158.52,158.65,158.46,158.49,95131.0,153.7624,153.8885,153.7042,153.7333,95131.0
2021-10-19 11:10:00,158.48,158.62,158.42,158.46,524994.0,153.7236,153.8594,153.6654,153.7042,524994.0
2021-10-19 11:20:00,158.46,158.53,158.41,158.53,70016.0,153.7042,153.7721,153.6557,153.7721,70016.0
2021-10-19 11:30:00,158.53,158.6,158.48,158.52,82880.0,153.7721,153.84,153.7236,153.7624,82880.0
2021-10-19 11:40:00,158.52,158.71,158.5,158.63,107992.0,153.7624,153.9467,153.743,153.8691,107992.0
2021-10-19 11:50:00,158.64,158.66,158.56,158.62,106435.0,153.8788,153.8982,153.8012,153.8594,106435.0
2021-10-19 12:00:00,158.62,158.62,158.51,158.58,63334.0,153.8594,153.8594,153.7527,153.8206,63334.0
2021-10-19 12:10:00,158.58,158.6,158.52,158.55,105617.0,153.8206,153.84,153.7624,153.7915,105617.0
2021-10-19 12:20:00,158.55,158.65,158.52,158.64,85007.0,153.7915,153.8885,153.7624,153.8788,85007.0
2021-10-19 12:30:00,158.64,158.68,158.59,158.62,119268.0,153.8788,153.9176,153.8303,153.8594,119268.0
2021-10-19 12:40:00,158.62,158.68,158.61,158.65,60883.0,153.8594,153.9176,153.8497,153.8885,60883.0
2021-10-19 12:50:00,158.65,158.76,158.58,158.74,79967.0,153.8885,153.9952,153.8206,153.9758,79967.0
2021-10-19 13:00:00,158.74,158.75,158.64,158.69,87642.0,153.9758,153.9855,153.8788,153.9273,87642.0
2021-10-19 13:10:00,158.68,158.75,158.64,158.72,42706.0,153.9176,153.9855,153.8788,153.9564,42706.0
2021-10-19 13:20:00,158.72,158.79,158.68,158.68,45607.0,153.9564,154.0243,153.9176,153.9176,45607.0
2021-10-19 13:30:00,158.69,158.73,158.64,158.72,55943.0,153.9273,153.9661,153.8788,153.9564,55943.0
2021-10-19 13:40:00,158.73,158.77,158.67,158.68,54717.0,153.9661,154.0049,153.9079,153.9176,54717.0
2021-10-19 13:50:00,158.68,158.74,158.65,158.73,53935.0,153.9176,153.9758,153.8885,153.9661,53935.0
2021-10-19 14:00:00,158.73,158.74,158.67,158.68,64366.0,153.9661,153.9758,153.9079,153.9176,64366.0
2021-10-19 14:10:00,158.67,158.73,158.63,158.66,43243.0,153.9079,153.9661,153.8691,153.8982,43243.0
2021-10-19 14:20:00,158.65,158.65,158.48,158.49,66967.0,153.8885,153.8885,153.7236,153.7333,66967.0
2021-10-19 14:30:00,158.5,158.54,158.32,158.41,147657.0,153.743,153.7818,153.5684,153.6557,147657.0
2021-10-19 14:40:00,158.41,158.49,158.37,158.46,62699.0,153.6557,153.7333,153.6169,153.7042,62699.0
2021-10-19 14:50:00,158.47,158.48,158.38,158.47,60043.0,153.7139,153.7236,153.6266,153.7139,60043.0
2021-10-19 15:00:00,158.46,158.65,158.43,158.63,43715.0,153.7042,153.8885,153.6751,153.8691,43715.0
2021-10-19 15:10:00,158.64,158.78,158.62,158.76,72453.0,153.8788,154.0146,153.8594,153.9952,72453.0
2021-10-19 15:20:00,158.77,158.78,158.6,158.67,139165.0,154.0049,154.0146,153.84,153.9079,139165.0
2021-10-19 15:30:00,158.67,158.67,158.5,158.56,120376.0,153.9079,153.9079,153.743,153.8012,120376.0
2021-10-19 15:40:00,158.56,158.7,158.53,158.64,144812.0,153.8012,153.937,153.7721,153.8788,144812.0
2021-10-19 15:50:00,158.64,158.79,158.49,158.79,474540.0,153.8788,154.0243,153.7333,154.0243,474540.0
2021-10-20 09:30:00,158.94,159.11,158.73,159.08,211157.0,154.1698,154.3347,153.9661,154.3056,211157.0
2021-10-20 09:40:00,159.06,159.12,158.87,159.12,124504.0,154.2862,154.3444,154.1019,154.3444,124504.0
2021-10-20 09:50:00,159.14,159.17,158.62,158.74,129146.0,154.3638,154.3929,153.8594,153.9758,129146.0
2021-10-20 10:00:00,158.73,158.73,158.4,158.62,104248.0,153.9661,153.9661,153.646,153.8594,104248.0
2021-10-20 10:10:00,158.61,158.83,158.56,158.78,97922.0,153.8497,154.0631,153.8012,154.0146,97922.0
2021-10-20 10:20:00,158.79,158.98,158.75,158.97,78725.0,154.0243,154.2086,153.9855,154.1989,78725.0
2021-10-20 10:30:00,158.98,159.02,158.79,158.79,84211.0,154.2086,154.2474,154.0243,154.0243,84211.0
2021-10-20 10:40:00,158.79,158.84,158.64,158.71,87900.0,154.0243,154.0728,153.8788,153.9467,87900.0
2021-10-20 10:50:00,158.71,158.79,158.53,158.55,209257.0,153.9467,154.0243,153.7721,153.7915,209257.0
2021-10-20 11:00:00,158.55,158.64,158.4,158.55,117385.0,153.7915,153.8788,153.646,153.7915,117385.0
2021-10-20 11:10:00,158.54,158.64,158.44,158.64,73652.0,153.7818,153.8788,153.6848,153.8788,73652.0
2021-10-20 11:20:00,158.64,158.7,158.4,158.46,95214.0,153.8788,153.937,153.646,153.7042,95214.0
2021-10-20 11:30:00,158.45,158.56,158.33,158.38,103736.0,153.6945,153.8012,153.5781,153.6266,103736.0
2021-10-20 11:40:00,158.38,158.59,158.33,158.48,77228.0,153.6266,153.8303,153.5781,153.7236,77228.0
2021-10-20 11:50:00,158.51,158.65,158.47,158.64,85356.0,153.7527,153.8885,153.7139,153.8788,85356.0
2021-10-20 12:00:00,158.63,158.64,158.45,158.51,206616.0,153.8691,153.8788,153.6945,153.7527,206616.0
2021-10-20 12:10:00,158.51,158.51,158.39,158.45,129337.0,153.7527,153.7527,153.6363,153.6945,129337.0
2021-10-20 12:20:00,158.44,158.48,158.39,158.4,45784.0,153.6848,153.7236,153.6363,153.646,45784.0
2021-10-20 12:30:00,158.4,158.53,158.37,158.42,43242.0,153.646,153.7721,153.6169,153.6654,43242.0
2021-10-20 12:40:00,158.44,158.46,158.29,158.46,60677.0,153.6848,153.7042,153.5393,153.7042,60677.0
2021-10-20 12:50:00,158.47,158.48,158.36,158.43,51286.0,153.7139,153.7236,153.6072,153.6751,51286.0
2021-10-20 13:00:00,158.43,158.46,158.12,158.13,87618.0,153.6751,153.7042,153.3744,153.3841,87618.0
2021-10-20 13:10:00,158.13,158.2,157.86,157.88,98267.0,153.3841,153.452,153.1222,153.1416,98267.0
2021-10-20 13:20:00,157.88,157.93,157.66,157.92,88593.0,153.1416,153.1901,152.9282,153.1804,88593.0
2021-10-20 13:30:00,157.92,157.97,157.8,157.95,101746.0,153.1804,153.2289,153.064,153.2095,101746.0
2021-10-20 13:40:00,157.95,157.96,157.85,157.93,95147.0,153.2095,153.2192,153.1125,153.1901,95147.0
2021-10-20 13:50:00,157.93,158.04,157.91,158.02,58564.0,153.1901,153.2968,153.1707,153.2774,58564.0
2021-10-20 14:00:00,158.02,158.15,157.98,158.14,118131.0,153.2774,153.4035,153.2386,153.3938,118131.0
2021-10-20 14:10:00,158.13,158.23,158.1,158.14,95795.0,153.3841,153.4811,153.355,153.3938,95795.0
2021-10-20 14:20:00,158.14,158.17,158.09,158.16,62465.0,153.3938,153.4229,153.3453,153.4132,62465.0
2021-10-20 14:30:00,158.16,158.24,158.14,158.22,69744.0,153.4132,153.4908,153.3938,153.4714,69744.0
2021-10-20 14:40:00,158.22,158.29,158.17,158.21,74833.0,153.4714,153.5393,153.4229,153.4617,74833.0
2021-10-20 14:50:00,158.21,158.32,158.19,158.25,69126.0,153.4617,153.5684,153.4423,153.5005,69126.0
2021-10-20 15:00:00,158.25,158.36,158.24,158.35,132288.0,153.5005,153.6072,153.4908,153.5975,132288.0
2021-10-20 15:10:00,158.34,158.37,158.21,158.29,110769.0,153.5878,153.6169,153.4617,153.5393,110769.0
2021-10-20 15:20:00,158.29,158.29,158.21,158.21,115566.0,153.5393,153.5393,153.4617,153.4617,115566.0
2021-10-20 15:30:00,158.19,158.2,158.08,158.08,186329.0,153.4423,153.452,153.3356,153.3356,186329.0
2021-10-20 15:40:00,158.08,158.31,158.08,158.18,274597.0,153.3356,153.5587,153.3356,153.4326,274597.0
2021-10-20 15:50:00,158.18,158.36,158.12,158.35,533672.0,153.4326,153.6072,153.3744,153.5975,533672.0
2021-10-21 09:30:00,157.87,157.94,157.54,157.81,208445.0,153.1319,153.1998,152.8118,153.0737,208445.0
2021-10-21 09:40:00,157.8,157.9,157.76,157.8,160167.0,153.064,153.161,153.0252,153.064,160167.0
2021-10-21 09:50:00,157.81,158.13,157.81,157.99,171286.0,153.0737,153.3841,153.0737,153.2483,171286.0
2021-10-21 10:00:00,157.99,158.15,157.92,158.14,213707.0,153.2483,153.4035,153.1804,153.3938,213707.0
2021-10-21 10:10:00,158.15,158.2,158.01,158.14,90166.0,153.4035,153.452,153.2677,153.3938,90166.0
2021-10-21 10:20:00,158.16,158.34,158.07,158.33,83373.0,153.4132,153.5878,153.3259,153.5781,83373.0
2021-10-21 10:30:00,158.33,158.35,158.19,158.23,64960.0,153.5781,153.5975,153.4423,153.4811,64960.0
2021-10-21 10:40:00,158.23,158.36,158.19,158.33,55733.0,153.4811,153.6072,153.4423,153.5781,55733.0
2021-10-21 10:50:00,158.34,158.39,158.32,158.32,55620.0,153.5878,153.6363,153.5684,153.5684,55620.0
2021-10-21 11:00:00,158.33,158.49,158.26,158.33,122599.0,153.5781,153.7333,153.5102,153.5781,122599.0
2021-10-21 11:10:00,158.33,158.44,158.27,158.29,82872.0,153.5781,153.6848,153.5199,153.5393,82872.0
2021-10-21 11:20:00,158.3,158.35,158.08,158.09,98106.0,153.549,153.5975,153.3356,153.3453,98106.0
2021-10-21 11:30:00,158.09,158.2,158.03,158.19,75921.0,153.3453,153.452,153.2871,153.4423,75921.0
2021-10-21 11:40:00,158.19,158.28,158.13,158.25,61858.0,153.4423,153.5296,153.3841,153.5005,61858.0
2021-10-21 11:50:00,158.25,158.27,158.16,158.24,52348.0,153.5005,153.5199,153.4132,153.4908,52348.0
2021-10-21 12:00:00,158.25,158.38,157.98,158.08,95607.0,153.5005,153.6266,153.2386,153.3356,95607.0
2021-10-21 12:10:00,158.07,158.24,157.99,158.22,62744.0,153.3259,153.4908,153.2483,153.4714,62744.0
2021-10-21 12:20:00,158.22,158.31,158.2,158.25,67552.0,153.4714,153.5587,153.452,153.5005,67552.0
2021-10-21 12:30:00,158.24,158.27,158.09,158.13,84631.0,153.4908,153.5199,153.3453,153.3841,84631.0
2021-10-21 12:40:00,158.13,158.19,158.08,158.12,92599.0,153.3841,153.4423,153.3356,153.3744,92599.0
2021-10-21 12:50:00,158.12,158.31,158.1,158.29,64018.0,153.3744,153.5587,153.355,153.5393,64018.0
2021-10-21 13:00:00,158.28,158.32,158.24,158.28,52341.0,153.5296,153.5684,153.4908,153.5296,52341.0
2021-10-21 13:10:00,158.28,158.28,158.16,158.18,47564.0,153.5296,153.5296,153.4132,153.4326,47564.0
2021-10-21 13:20:00,158.18,158.27,158.16,158.25,35028.0,153.4326,153.5199,153.4132,153.5005,35028.0
2021-10-21 13:30:00,158.26,158.33,158.24,158.33,66640.0,153.5102,153.5781,153.4908,153.5781,66640.0
2021-10-21 13:40:00,158.32,158.36,158.24,158.28,74347.0,153.5684,153.6072,153.4908,153.5296,74347.0
2021-10-21 13:50:00,158.28,158.28,158.14,158.19,68621.0,153.5296,153.5296,153.3938,153.4423,68621.0
2021-10-21 14:00:00,158.2,158.28,158.17,158.2,44404.0,153.452,153.5296,153.4229,153.452,44404.0
2021-10-21 14:10:00,158.2,158.35,158.15,158.33,54272.0,153.452,153.5975,153.4035,153.5781,54272.0
2021-10-21 14:20:00,158.32,158.34,158.22,158.31,47578.0,153.5684,153.5878,153.4714,153.5587,47578.0
2021-10-21 14:30:00,158.3,158.37,158.3,158.34,45649.0,153.549,153.6169,153.549,153.5878,45649.0
2021-10-21 14:40:00,158.34,158.36,158.29,158.35,50161.0,153.5878,153.6072,153.5393,153.5975,50161.0
2021-10-21 14:50:00,158.34,158.41,158.32,158.41,59547.0,153.5878,153.6557,153.5684,153.6557,59547.0
2021-10-21 15:00:00,158.42,158.61,158.41,158.58,122292.0,153.6654,153.8497,153.6557,153.8206,122292.0
2021-10-21 15:10:00,158.58,158.74,158.57,158.7,122725.0,153.8206,153.9758,153.8109,153.937,122725.0
2021-10-21 15:20:00,158.7,158.83,158.69,158.8,160861.0,153.937,154.0631,153.9273,154.034,160861.0
2021-10-21 15:30:00,158.8,158.82,158.68,158.7,168486.0,154.034,154.0534,153.9176,153.937,168486.0
2021-10-21 15:40:00,158.69,158.73,158.64,158.72,137241.0,153.9273,153.9661,153.8788,153.9564,137241.0
2021-10-21 15:50:00,158.73,159.05,158.66,158.91,452268.0,153.9661,154.2765,153.8982,154.1407,452268.0
2021-10-22 09:30:00,158.9,159.37,158.59,159.3,219393.0,154.131,154.5869,153.8303,154.519,219393.0
2021-10-22 09:40:00,159.31,159.5,158.86,158.95,222986.0,154.5287,154.7129,154.0922,154.1795,222986.0
2021-10-22 09:50:00,158.95,159.36,158.8,159.3,148016.0,154.1795,154.5772,154.034,154.519,148016.0
2021-10-22 10:00:00,159.31,159.52,159.23,159.48,119018.0,154.5287,154.7323,154.4511,154.6935,119018.0
2021-10-22 10:10:00,159.49,159.49,159.17,159.32,95292.0,154.7032,154.7032,154.3929,154.5384,95292.0
2021-10-22 10:20:00,159.31,159.56,159.26,159.56,76033.0,154.5287,154.7711,154.4802,154.7711,76033.0
2021-10-22 10:30:00,159.56,159.56,159.15,159.17,68331.0,154.7711,154.7711,154.3735,154.3929,68331.0
2021-10-22 10:40:00,159.17,159.22,159.01,159.02,66637.0,154.3929,154.4414,154.2377,154.2474,66637.0
2021-10-22 10:50:00,159.02,159.1,158.91,159.05,52403.0,154.2474,154.325,154.1407,154.2765,52403.0
2021-10-22 11:00:00,159.05,159.16,158.98,159.03,63424.0,154.2765,154.3832,154.2086,154.2571,63424.0
2021-10-22 11:10:00,159.04,159.04,158.48,158.59,100380.0,154.2668,154.2668,153.7236,153.8303,100380.0
2021-10-22 11:20:00,158.6,158.62,158.18,158.4,132500.0,153.84,153.8594,153.4326,153.646,132500.0
2021-10-22 11:30:00,158.4,158.47,157.88,158.03,157040.0,153.646,153.7139,153.1416,153.2871,157040.0
2021-10-22 11:40:00,158.02,158.12,157.75,157.83,155018.0,153.2774,153.3744,153.0155,153.0931,155018.0
2021-10-22 11:50:00,157.84,158.25,157.82,158.17,101281.0,153.1028,153.5005,153.0834,153.4229,101281.0
2021-10-22 12:00:00,158.16,158.32,158.0,158.25,83589.0,153.4132,153.5684,153.258,153.5005,83589.0
2021-10-22 12:10:00,158.24,158.38,158.08,158.32,52787.0,153.4908,153.6266,153.3356,153.5684,52787.0
2021-10-22 12:20:00,158.29,158.37,158.14,158.36,41562.0,153.5393,153.6169,153.3938,153.6072,41562.0
2021-10-22 12:30:00,158.34,158.49,158.32,158.48,58313.0,153.5878,153.7333,153.5684,153.7236,58313.0
2021-10-22 12:40:00,158.47,158.79,158.42,158.75,51233.0,153.7139,154.0243,153.6654,153.9855,51233.0
2021-10-22 12:50:00,158.77,158.77,158.47,158.47,55548.0,154.0049,154.0049,153.7139,153.7139,55548.0
2021-10-22 13:00:00,158.49,158.61,158.42,158.57,60786.0,153.7333,153.8497,153.6654,153.8109,60786.0
2021-10-22 13:10:00,158.58,158.64,158.47,158.55,48774.0,153.8206,153.8788,153.7139,153.7915,48774.0
2021-10-22 13:20:00,158.56,158.66,158.52,158.55,44854.0,153.8012,153.8982,153.7624,153.7915,44854.0
2021-10-22 13:30:00,158.55,158.68,158.45,158.63,59734.0,153.7915,153.9176,153.6945,153.8691,59734.0
2021-10-22 13:40:00,158.63,158.67,158.4,158.4,69649.0,153.8691,153.9079,153.646,153.646,69649.0
2021-10-22 13:50:00,158.39,158.58,158.26,158.28,74389.0,153.6363,153.8206,153.5102,153.5296,74389.0
2021-10-22 14:00:00,158.28,158.61,158.28,158.56,63166.0,153.5296,153.8497,153.5296,153.8012,63166.0
2021-10-22 14:10:00,158.55,158.67,158.52,158.65,51966.0,153.7915,153.9079,153.7624,153.8885,51966.0
2021-10-22 14:20:00,158.66,158.81,158.63,158.81,38894.0,153.8982,154.0437,153.8691,154.0437,38894.0
2021-10-22 14:30:00,158.81,159.09,158.8,158.91,77296.0,154.0437,154.3153,154.034,154.1407,77296.0
2021-10-22 14:40:00,158.91,158.94,158.81,158.84,53221.0,154.1407,154.1698,154.0437,154.0728,53221.0
2021-10-22 14:50:00,158.83,158.85,158.65,158.66,68537.0,154.0631,154.0825,153.8885,153.8982,68537.0
2021-10-22 15:00:00,158.64,158.69,158.53,158.6,64330.0,153.8788,153.9273,153.7721,153.84,64330.0
2021-10-22 15:10:00,158.61,158.62,158.38,158.39,194720.0,153.8497,153.8594,153.6266,153.6363,194720.0
2021-10-22 15:20:00,158.39,158.49,158.35,158.43,197546.0,153.6363,153.7333,153.5975,153.6751,197546.0
2021-10-22 15:30:00,158.43,158.7,158.42,158.5,399071.0,153.6751,153.937,153.6654,153.743,399071.0
2021-10-22 15:40:00,158.5,158.54,158.38,158.47,362927.0,153.743,153.7818,153.6266,153.7139,362927.0
2021-10-22 15:50:00,158.47,158.55,158.35,158.4,824614.0,153.7139,153.7915,153.5975,153.646,824614.0
2021-10-25 09:30:00,159.01,159.38,158.65,158.7,316972.0,154.2377,154.5966,153.8885,153.937,316972.0
2021-10-25 09:40:00,158.68,158.68,158.31,158.59,279719.0,153.9176,153.9176,153.5587,153.8303,279719.0
2021-10-25 09:50:00,158.57,158.79,158.41,158.7,178601.0,153.8109,154.0243,153.6557,153.937,178601.0
2021-10-25 10:00:00,158.72,158.82,158.41,158.56,118244.0,153.9564,154.0534,153.6557,153.8012,118244.0
2021-10-25 10:10:00,158.56,158.64,158.4,158.56,117144.0,153.8012,153.8788,153.646,153.8012,117144.0
2021-10-25 10:20:00,158.57,158.75,158.34,158.63,130875.0,153.8109,153.9855,153.5878,153.8691,130875.0
2021-10-25 10:30:00,158.63,158.72,158.54,158.63,93844.0,153.8691,153.9564,153.7818,153.8691,93844.0
2021-10-25 10:40:00,158.63,158.69,158.57,158.64,82877.0,153.8691,153.9273,153.8109,153.8788,82877.0
2021-10-25 10:50:00,158.63,158.7,158.58,158.62,77006.0,153.8691,153.937,153.8206,153.8594,77006.0
2021-10-25 11:00:00,158.61,158.89,158.52,158.89,89943.0,153.8497,154.1213,153.7624,154.1213,89943.0
2021-10-25 11:10:00,158.9,159.02,158.82,158.87,129157.0,154.131,154.2474,154.0534,154.1019,129157.0
2021-10-25 11:20:00,158.87,159.02,158.84,159.02,47228.0,154.1019,154.2474,154.0728,154.2474,47228.0
2021-10-25 11:30:00,159.01,159.03,158.86,158.88,45404.0,154.2377,154.2571,154.0922,154.1116,45404.0
2021-10-25 11:40:00,158.88,158.97,158.85,158.86,31749.0,154.1116,154.1989,154.0825,154.0922,31749.0
2021-10-25 11:50:00,158.87,159.07,158.85,159.02,51211.0,154.1019,154.2959,154.0825,154.2474,51211.0
2021-10-25 12:00:00,159.04,159.32,159.0,159.28,48470.0,154.2668,154.5384,154.228,154.4996,48470.0
2021-10-25 12:10:00,159.29,159.3,159.16,159.19,40962.0,154.5093,154.519,154.3832,154.4123,40962.0
2021-10-25 12:20:00,159.21,159.27,159.14,159.25,49337.0,154.4317,154.4899,154.3638,154.4705,49337.0
2021-10-25 12:30:00,159.26,159.39,159.21,159.38,74378.0,154.4802,154.6063,154.4317,154.5966,74378.0
2021-10-25 12:40:00,159.38,159.44,159.32,159.4,49051.0,154.5966,154.6548,154.5384,154.616,49051.0
2021-10-25 12:50:00,159.4,159.43,159.36,159.39,38229.0,154.616,154.6451,154.5772,154.6063,38229.0
2021-10-25 13:00:00,159.4,159.44,159.37,159.39,50991.0,154.616,154.6548,154.5869,154.6063,50991.0
2021-10-25 13:10:00,159.38,159.51,159.38,159.41,49409.0,154.5966,154.7226,154.5966,154.6257,49409.0
2021-10-25 13:20:00,159.4,159.42,159.32,159.36,50694.0,154.616,154.6354,154.5384,154.5772,50694.0
2021-10-25 13:30:00,159.36,159.44,159.36,159.39,33049.0,154.5772,154.6548,154.5772,154.6063,33049.0
2021-10-25 13:40:00,159.39,159.42,159.31,159.36,41780.0,154.6063,154.6354,154.5287,154.5772,41780.0
2021-10-25 13:50:00,159.37,159.41,159.34,159.35,27405.0,154.5869,154.6257,154.5578,154.5675,27405.0
2021-10-25 14:00:00,159.35,159.39,159.3,159.37,66465.0,154.5675,154.6063,154.519,154.5869,66465.0
2021-10-25 14:10:00,159.37,159.4,159.28,159.31,54807.0,154.5869,154.616,154.4996,154.5287,54807.0
2021-10-25 14:20:00,159.31,159.37,159.27,159.36,86720.0,154.5287,154.5869,154.4899,154.5772,86720.0
2021-10-25 14:30:00,159.37,159.41,159.34,159.34,158110.0,154.5869,154.6257,154.5578,154.5578,158110.0
2021-10-25 14:40:00,159.35,159.38,159.22,159.3,89223.0,154.5675,154.5966,154.4414,154.519,89223.0
2021-10-25 14:50:00,159.3,159.37,159.27,159.28,57775.0,154.519,154.5869,154.4899,154.4996,57775.0
2021-10-25 15:00:00,159.28,159.31,159.24,159.29,60121.0,154.4996,154.5287,154.4608,154.5093,60121.0
2021-10-25 15:10:00,159.28,159.3,159.15,159.16,80102.0,154.4996,154.519,154.3735,154.3832,80102.0
2021-10-25 15:20:00,159.16,159.2,159.05,159.14,102766.0,154.3832,154.422,154.2765,154.3638,102766.0
2021-10-25 15:30:00,159.14,159.15,159.02,159.04,131680.0,154.3638,154.3735,154.2474,154.2668,131680.0
2021-10-25 15:40:00,159.04,159.08,158.92,158.96,194372.0,154.2668,154.3056,154.1504,154.1892,194372.0
2021-10-25 15:50:00,158.97,159.0,158.7,158.94,519757.0,154.1989,154.228,153.937,154.1698,519757.0
2021-10-26 09:30:00,160.0,160.55,159.91,160.53,401630.0,155.1979,155.7314,155.1106,155.712,401630.0
2021-10-26 09:40:00,160.52,160.64,160.03,160.06,279832.0,155.7023,155.8187,155.227,155.2561,279832.0
2021-10-26 09:50:00,160.06,160.08,159.75,159.84,187822.0,155.2561,155.2755,154.9554,155.0427,187822.0
2021-10-26 10:00:00,159.84,160.08,159.78,159.85,140276.0,155.0427,155.2755,154.9845,155.0524,140276.0
2021-10-26 10:10:00,159.85,160.34,159.85,160.24,170433.0,155.0524,155.5277,155.0524,155.4307,170433.0
2021-10-26 10:20:00,160.24,160.33,160.12,160.17,117599.0,155.4307,155.518,155.3143,155.3628,117599.0
2021-10-26 10:30:00,160.17,160.34,160.12,160.3,74373.0,155.3628,155.5277,155.3143,155.4889,74373.0
2021-10-26 10:40:00,160.3,160.35,160.06,160.18,87592.0,155.4889,155.5374,155.2561,155.3725,87592.0
2021-10-26 10:50:00,160.18,160.3,160.13,160.13,112973.0,155.3725,155.4889,155.324,155.324,112973.0
2021-10-26 11:00:00,160.15,160.31,160.13,160.31,106698.0,155.3434,155.4986,155.324,155.4986,106698.0
2021-10-26 11:10:00,160.32,160.57,160.32,160.51,98446.0,155.5083,155.7508,155.5083,155.6926,98446.0
2021-10-26 11:20:00,160.52,160.67,160.44,160.59,90855.0,155.7023,155.8478,155.6247,155.7702,90855.0
2021-10-26 11:30:00,160.61,160.63,160.01,160.28,167890.0,155.7896,155.809,155.2076,155.4695,167890.0
2021-10-26 11:40:00,160.27,160.35,160.18,160.22,82239.0,155.4598,155.5374,155.3725,155.4113,82239.0
2021-10-26 11:50:00,160.22,160.23,159.92,160.01,189367.0,155.4113,155.421,155.1203,155.2076,189367.0
2021-10-26 12:00:00,160.02,160.1,159.66,159.71,147778.0,155.2173,155.2949,154.8681,154.9166,147778.0
2021-10-26 12:10:00,159.71,160.01,159.67,159.99,136525.0,154.9166,155.2076,154.8778,155.1882,136525.0
2021-10-26 12:20:00,159.98,160.04,159.85,159.85,105600.0,155.1785,155.2367,155.0524,155.0524,105600.0
2021-10-26 12:30:00,159.86,160.02,159.79,159.83,71992.0,155.0621,155.2173,154.9942,155.033,71992.0
2021-10-26 12:40:00,159.83,159.83,159.32,159.43,140721.0,155.033,155.033,154.5384,154.6451,140721.0
2021-10-26 12:50:00,159.43,159.63,159.3,159.6,114903.0,154.6451,154.839,154.519,154.8099,114903.0
2021-10-26 13:00:00,159.58,159.73,159.51,159.69,129805.0,154.7905,154.936,154.7226,154.8972,129805.0
2021-10-26 13:10:00,159.69,159.74,159.49,159.62,71696.0,154.8972,154.9457,154.7032,154.8293,71696.0
2021-10-26 13:20:00,159.62,159.68,159.39,159.6,91404.0,154.8293,154.8875,154.6063,154.8099,91404.0
2021-10-26 13:30:00,159.58,159.99,159.58,159.92,68794.0,154.7905,155.1882,154.7905,155.1203,68794.0
2021-10-26 13:40:00,159.93,159.94,159.7,159.74,52557.0,155.13,155.1397,154.9069,154.9457,52557.0
2021-10-26 13:50:00,159.74,159.86,159.65,159.8,53832.0,154.9457,155.0621,154.8584,155.0039,53832.0
2021-10-26 14:00:00,159.8,159.93,159.72,159.75,77425.0,155.0039,155.13,154.9263,154.9554,77425.0
2021-10-26 14:10:00,159.74,159.87,159.63,159.86,50990.0,154.9457,155.0718,154.839,155.0621,50990.0
2021-10-26 14:20:00,159.85,159.87,159.54,159.58,56069.0,155.0524,155.0718,154.7517,154.7905,56069.0
2021-10-26 14:30:00,159.57,159.75,159.57,159.59,75879.0,154.7808,154.9554,154.7808,154.8002,75879.0
2021-10-26 14:40:00,159.58,159.58,159.4,159.55,93827.0,154.7905,154.7905,154.616,154.7614,93827.0
2021-10-26 14:50:00,159.54,159.61,159.47,159.61,96207.0,154.7517,154.8196,154.6839,154.8196,96207.0
2021-10-26 15:00:00,159.6,159.76,159.55,159.62,54179.0,154.8099,154.9651,154.7614,154.8293,54179.0
2021-10-26 15:10:00,159.61,159.7,159.52,159.62,136239.0,154.8196,154.9069,154.7323,154.8293,136239.0
2021-10-26 15:20:00,159.61,159.75,159.5,159.51,118798.0,154.8196,154.9554,154.7129,154.7226,118798.0
2021-10-26 15:30:00,159.52,159.72,159.51,159.7,129309.0,154.7323,154.9263,154.7226,154.9069,129309.0
2021-10-26 15:40:00,159.69,159.96,159.63,159.8,192392.0,154.8972,155.1591,154.839,155.0039,192392.0
2021-10-26 15:50:00,159.8,159.8,159.34,159.37,525818.0,155.0039,155.0039,154.5578,154.5869,525818.0
2021-10-27 09:30:00,159.65,159.83,159.08,159.52,319264.0,154.8584,155.033,154.3056,154.7323,319264.0
2021-10-27 09:40:00,159.54,160.09,159.48,160.0,278361.0,154.7517,155.2852,154.6935,155.1979,278361.0
2021-10-27 09:50:00,159.99,160.07,159.78,159.97,160549.0,155.1882,155.2658,154.9845,155.1688,160549.0
2021-10-27 10:00:00,159.99,160.02,159.3,159.51,341418.0,155.1882,155.2173,154.519,154.7226,341418.0
2021-10-27 10:10:00,159.51,159.62,159.23,159.41,180553.0,154.7226,154.8293,154.4511,154.6257,180553.0
2021-10-27 10:20:00,159.4,159.87,159.39,159.66,119340.0,154.616,155.0718,154.6063,154.8681,119340.0
2021-10-27 10:30:00,159.68,159.92,159.59,159.79,246899.0,154.8875,155.1203,154.8002,154.9942,246899.0
2021-10-27 10:40:00,159.79,159.9,159.65,159.77,249952.0,154.9942,155.1009,154.8584,154.9748,249952.0
2021-10-27 10:50:00,159.74,160.03,159.6,159.62,224851.0,154.9457,155.227,154.8099,154.8293,224851.0
2021-10-27 11:00:00,159.62,159.91,159.52,159.87,97524.0,154.8293,155.1106,154.7323,155.0718,97524.0
2021-10-27 11:10:00,159.86,160.01,159.71,159.95,111220.0,155.0621,155.2076,154.9166,155.1494,111220.0
2021-10-27 11:20:00,159.96,160.06,159.69,159.84,93978.0,155.1591,155.2561,154.8972,155.0427,93978.0
2021-10-27 11:30:00,159.84,159.89,159.64,159.81,99504.0,155.0427,155.0912,154.8487,155.0136,99504.0
2021-10-27 11:40:00,159.79,159.91,159.68,159.81,47849.0,154.9942,155.1106,154.8875,155.0136,47849.0
2021-10-27 11:50:00,159.81,159.85,159.59,159.75,58239.0,155.0136,155.0524,154.8002,154.9554,58239.0
2021-10-27 12:00:00,159.78,159.99,159.71,159.8,63550.0,154.9845,155.1882,154.9166,155.0039,63550.0
2021-10-27 12:10:00,159.82,159.97,159.81,159.89,45972.0,155.0233,155.1688,155.0136,155.0912,45972.0
2021-10-27 12:20:00,159.89,159.98,159.83,159.98,41670.0,155.0912,155.1785,155.033,155.1785,41670.0
2021-10-27 12:30:00,159.99,160.02,159.89,159.95,56198.0,155.1882,155.2173,155.0912,155.1494,56198.0
2021-10-27 12:40:00,159.95,160.11,159.91,160.03,58158.0,155.1494,155.3046,155.1106,155.227,58158.0
2021-10-27 12:50:00,160.02,160.07,159.95,160.0,43641.0,155.2173,155.2658,155.1494,155.1979,43641.0
2021-10-27 13:00:00,160.0,160.19,159.98,160.15,70373.0,155.1979,155.3822,155.1785,155.3434,70373.0
2021-10-27 13:10:00,160.15,160.26,160.09,160.25,51979.0,155.3434,155.4501,155.2852,155.4404,51979.0
2021-10-27 13:20:00,160.26,160.42,160.22,160.37,70287.0,155.4501,155.6053,155.4113,155.5568,70287.0
2021-10-27 13:30:00,160.38,160.44,160.35,160.44,42973.0,155.5665,155.6247,155.5374,155.6247,42973.0
2021-10-27 13:40:00,160.44,160.45,160.32,160.33,86754.0,155.6247,155.6344,155.5083,155.518,86754.0
2021-10-27 13:50:00,160.33,160.42,160.28,160.42,71157.0,155.518,155.6053,155.4695,155.6053,71157.0
2021-10-27 14:00:00,160.41,160.43,160.32,160.41,73512.0,155.5956,155.615,155.5083,155.5956,73512.0
2021-10-27 14:10:00,160.41,160.46,160.35,160.41,57682.0,155.5956,155.6441,155.5374,155.5956,57682.0
2021-10-27 14:20:00,160.41,160.41,160.21,160.22,92867.0,155.5956,155.5956,155.4016,155.4113,92867.0
2021-10-27 14:30:00,160.22,160.35,160.17,160.33,77892.0,155.4113,155.5374,155.3628,155.518,77892.0
2021-10-27 14:40:00,160.33,160.42,160.28,160.31,67312.0,155.518,155.6053,155.4695,155.4986,67312.0
2021-10-27 14:50:00,160.31,160.35,160.11,160.12,101751.0,155.4986,155.5374,155.3046,155.3143,101751.0
2021-10-27 15:00:00,160.11,160.17,159.96,159.96,77471.0,155.3046,155.3628,155.1591,155.1591,77471.0
2021-10-27 15:10:00,159.96,159.96,159.49,159.49,232994.0,155.1591,155.1591,154.7032,154.7032,232994.0
2021-10-27 15:20:00,159.49,159.78,159.44,159.76,195986.0,154.7032,154.9845,154.6548,154.9651,195986.0
2021-10-27 15:30:00,159.75,159.75,159.56,159.65,231241.0,154.9554,154.9554,154.7711,154.8584,231241.0
2021-10-27 15:40:00,159.64,159.71,159.44,159.45,359972.0,154.8487,154.9166,154.6548,154.6645,359972.0
2021-10-27 15:50:00,159.45,159.56,159.15,159.17,1215414.0,154.6645,154.7711,154.3735,154.3929,1215414.0
2021-10-28 09:30:00,160.21,160.58,159.91,159.95,387222.0,155.4016,155.7605,155.1106,155.1494,387222.0
2021-10-28 09:40:00,159.95,160.59,159.94,160.38,268766.0,155.1494,155.7702,155.1397,155.5665,268766.0
2021-10-28 09:50:00,160.39,160.55,160.21,160.45,197330.0,155.5762,155.7314,155.4016,155.6344,197330.0
2021-10-28 10:00:00,160.45,160.64,160.27,160.62,161863.0,155.6344,155.8187,155.4598,155.7993,161863.0
2021-10-28 10:10:00,160.63,160.65,160.3,160.5,141234.0,155.809,155.8284,155.4889,155.6829,141234.0
2021-10-28 10:20:00,160.49,160.7,160.35,160.55,114877.0,155.6732,155.8769,155.5374,155.7314,114877.0
2021-10-28 10:30:00,160.56,160.74,160.52,160.67,92572.0,155.7411,155.9157,155.7023,155.8478,92572.0
2021-10-28 10:40:00,160.67,160.96,160.61,160.85,138283.0,155.8478,156.1291,155.7896,156.0224,138283.0
2021-10-28 10:50:00,160.84,160.85,160.53,160.55,86658.0,156.0127,156.0224,155.712,155.7314,86658.0
2021-10-28 11:00:00,160.56,160.65,160.47,160.64,115930.0,155.7411,155.8284,155.6538,155.8187,115930.0
2021-10-28 11:10:00,160.64,160.85,160.6,160.83,77468.0,155.8187,156.0224,155.7799,156.003,77468.0
2021-10-28 11:20:00,160.84,160.85,160.7,160.8,79450.0,156.0127,156.0224,155.8769,155.9739,79450.0
2021-10-28 11:30:00,160.82,160.82,160.64,160.67,80148.0,155.9933,155.9933,155.8187,155.8478,80148.0
2021-10-28 11:40:00,160.66,160.73,160.42,160.43,129533.0,155.8381,155.906,155.6053,155.615,129533.0
2021-10-28 11:50:00,160.45,160.54,160.31,160.47,60355.0,155.6344,155.7217,155.4986,155.6538,60355.0
2021-10-28 12:00:00,160.48,160.56,160.46,160.55,62724.0,155.6635,155.7411,155.6441,155.7314,62724.0
2021-10-28 12:10:00,160.55,160.68,160.53,160.62,69935.0,155.7314,155.8575,155.712,155.7993,69935.0
2021-10-28 12:20:00,160.62,160.67,160.51,160.51,36477.0,155.7993,155.8478,155.6926,155.6926,36477.0
2021-10-28 12:30:00,160.54,160.6,160.42,160.45,34374.0,155.7217,155.7799,155.6053,155.6344,34374.0
2021-10-28 12:40:00,160.47,160.56,160.39,160.39,38902.0,155.6538,155.7411,155.5762,155.5762,38902.0
2021-10-28 12:50:00,160.4,160.41,159.96,160.08,71176.0,155.5859,155.5956,155.1591,155.2755,71176.0
2021-10-28 13:00:00,160.08,160.25,160.05,160.2,56207.0,155.2755,155.4404,155.2464,155.3919,56207.0
2021-10-28 13:10:00,160.18,160.22,160.11,160.12,37974.0,155.3725,155.4113,155.3046,155.3143,37974.0
2021-10-28 13:20:00,160.12,160.23,160.1,160.23,38256.0,155.3143,155.421,155.2949,155.421,38256.0
2021-10-28 13:30:00,160.23,160.42,160.21,160.41,37362.0,155.421,155.6053,155.4016,155.5956,37362.0
2021-10-28 13:40:00,160.41,160.45,160.35,160.43,31933.0,155.5956,155.6344,155.5374,155.615,31933.0
2021-10-28 13:50:00,160.43,160.46,160.36,160.38,30322.0,155.615,155.6441,155.5471,155.5665,30322.0
2021-10-28 14:00:00,160.38,160.49,160.36,160.47,47096.0,155.5665,155.6732,155.5471,155.6538,47096.0
2021-10-28 14:10:00,160.47,160.56,160.42,160.54,51626.0,155.6538,155.7411,155.6053,155.7217,51626.0
2021-10-28 14:20:00,160.54,160.61,160.52,160.59,40474.0,155.7217,155.7896,155.7023,155.7702,40474.0
2021-10-28 14:30:00,160.59,160.65,160.56,160.56,96932.0,155.7702,155.8284,155.7411,155.7411,96932.0
2021-10-28 14:40:00,160.56,160.56,160.47,160.52,61277.0,155.7411,155.7411,155.6538,155.7023,61277.0
2021-10-28 14:50:00,160.52,160.54,160.42,160.44,136580.0,155.7023,155.7217,155.6053,155.6247,136580.0
2021-10-28 15:00:00,160.43,160.45,160.27,160.41,78558.0,155.615,155.6344,155.4598,155.5956,78558.0
2021-10-28 15:10:00,160.42,160.53,160.33,160.51,75919.0,155.6053,155.712,155.518,155.6926,75919.0
2021-10-28 15:20:00,160.51,160.56,160.39,160.45,77250.0,155.6926,155.7411,155.5762,155.6344,77250.0
2021-10-28 15:30:00,160.44,160.63,160.42,160.52,179779.0,155.6247,155.809,155.6053,155.7023,179779.0
2021-10-28 15:40:00,160.52,160.57,160.36,160.5,349070.0,155.7023,155.7508,155.5471,155.6829,349070.0
2021-10-28 15:50:00,160.49,160.92,160.48,160.8,754764.0,155.6732,156.0903,155.6635,155.9739,754764.0
2021-10-29 09:30:00,159.26,160.32,159.07,160.14,450096.0,154.4802,155.5083,154.2959,155.3337,450096.0
2021-10-29 09:40:00,160.15,160.25,159.78,159.83,339394.0,155.3434,155.4404,154.9845,155.033,339394.0
2021-10-29 09:50:00,159.81,160.03,159.69,159.94,333175.0,155.0136,155.227,154.8972,155.1397,333175.0
2021-10-29 10:00:00,159.95,160.33,159.86,160.25,348636.0,155.1494,155.518,155.0621,155.4404,348636.0
2021-10-29 10:10:00,160.26,160.33,159.93,160.01,190860.0,155.4501,155.518,155.13,155.2076,190860.0
2021-10-29 10:20:00,160.02,160.22,159.89,159.93,343042.0,155.2173,155.4113,155.0912,155.13,343042.0
2021-10-29 10:30:00,159.94,160.16,159.85,160.06,142184.0,155.1397,155.3531,155.0524,155.2561,142184.0
2021-10-29 10:40:00,160.07,160.37,160.02,160.36,133131.0,155.2658,155.5568,155.2173,155.5471,133131.0
2021-10-29 10:50:00,160.36,160.48,160.15,160.21,168524.0,155.5471,155.6635,155.3434,155.4016,168524.0
2021-10-29 11:00:00,160.23,160.39,160.17,160.35,139318.0,155.421,155.5762,155.3628,155.5374,139318.0
2021-10-29 11:10:00,160.36,160.51,160.32,160.47,126950.0,155.5471,155.6926,155.5083,155.6538,126950.0
2021-10-29 11:20:00,160.48,160.63,160.47,160.5,118692.0,155.6635,155.809,155.6538,155.6829,118692.0
2021-10-29 11:30:00,160.5,160.6,160.41,160.45,155943.0,155.6829,155.7799,155.5956,155.6344,155943.0
2021-10-29 11:40:00,160.45,160.49,160.34,160.46,128140.0,155.6344,155.6732,155.5277,155.6441,128140.0
2021-10-29 11:50:00,160.46,160.71,160.42,160.59,139168.0,155.6441,155.8866,155.6053,155.7702,139168.0
2021-10-29 12:00:00,160.59,160.8,160.55,160.79,174900.0,155.7702,155.9739,155.7314,155.9642,174900.0
2021-10-29 12:10:00,160.79,160.92,160.77,160.92,132534.0,155.9642,156.0903,155.9448,156.0903,132534.0
2021-10-29 12:20:00,160.93,161.23,160.91,161.21,129492.0,156.1,156.391,156.0806,156.3716,129492.0
2021-10-29 12:30:00,161.22,161.22,161.13,161.21,97950.0,156.3813,156.3813,156.294,156.3716,97950.0
2021-10-29 12:40:00,161.21,161.24,161.07,161.08,174748.0,156.3716,156.4007,156.2358,156.2455,174748.0
2021-10-29 12:50:00,161.09,161.18,161.06,161.13,105481.0,156.2552,156.3425,156.2261,156.294,105481.0
2021-10-29 13:00:00,161.14,161.2,161.11,161.12,108778.0,156.3037,156.3619,156.2746,156.2843,108778.0
2021-10-29 13:10:00,161.12,161.3,161.09,161.3,97151.0,156.2843,156.4589,156.2552,156.4589,97151.0
2021-10-29 13:20:00,161.28,161.29,161.1,161.15,194701.0,156.4395,156.4492,156.2649,156.3134,194701.0
2021-10-29 13:30:00,161.16,161.19,161.07,161.12,114891.0,156.3231,156.3522,156.2358,156.2843,114891.0
2021-10-29 13:40:00,161.11,161.16,161.02,161.07,108701.0,156.2746,156.3231,156.1873,156.2358,108701.0
2021-10-29 13:50:00,161.07,161.16,161.04,161.15,63078.0,156.2358,156.3231,156.2067,156.3134,63078.0
2021-10-29 14:00:00,161.14,161.35,161.06,161.34,92839.0,156.3037,156.5074,156.2261,156.4977,92839.0
2021-10-29 14:10:00,161.34,161.37,161.16,161.18,116425.0,156.4977,156.5268,156.3231,156.3425,116425.0
2021-10-29 14:20:00,161.18,161.25,161.02,161.05,160510.0,156.3425,156.4104,156.1873,156.2164,160510.0
2021-10-29 14:30:00,161.05,161.21,160.99,161.1,163614.0,156.2164,156.3716,156.1582,156.2649,163614.0
2021-10-29 14:40:00,161.09,161.2,161.09,161.15,184104.0,156.2552,156.3619,156.2552,156.3134,184104.0
2021-10-29 14:50:00,161.15,161.2,161.08,161.14,162418.0,156.3134,156.3619,156.2455,156.3037,162418.0
2021-10-29 15:00:00,161.14,161.19,161.04,161.14,170731.0,156.3037,156.3522,156.2067,156.3037,170731.0
2021-10-29 15:10:00,161.13,161.15,160.96,161.07,230116.0,156.294,156.3134,156.1291,156.2358,230116.0
2021-10-29 15:20:00,161.07,161.14,160.98,161.09,267122.0,156.2358,156.3037,156.1485,156.2552,267122.0
2021-10-29 15:30:00,161.09,161.27,161.03,161.16,301326.0,156.2552,156.4298,156.197,156.3231,301326.0
2021-10-29 15:40:00,161.16,161.29,161.14,161.19,505876.0,156.3231,156.4492,156.3037,156.3522,505876.0
2021-10-29 15:50:00,161.19,161.63,161.17,161.53,963026.0,156.3522,156.779,156.3328,156.682,963026.0
2021-11-01 09:30:00,161.53,161.61,161.14,161.4,527495.0,156.682,156.7596,156.3037,156.5559,527495.0
2021-11-01 09:40:00,161.36,161.36,160.88,160.88,469656.0,156.5171,156.5171,156.0515,156.0515,469656.0
2021-11-01 09:50:00,160.88,161.11,160.8,160.85,405440.0,156.0515,156.2746,155.9739,156.0224,405440.0
2021-11-01 10:00:00,160.85,160.87,160.47,160.81,392980.0,156.0224,156.0418,155.6538,155.9836,392980.0
2021-11-01 10:10:00,160.82,160.98,160.73,160.87,171398.0,155.9933,156.1485,155.906,156.0418,171398.0
2021-11-01 10:20:00,160.87,161.08,160.85,161.05,177833.0,156.0418,156.2455,156.0224,156.2164,177833.0
2021-11-01 10:30:00,161.04,161.07,160.84,160.86,363883.0,156.2067,156.2358,156.0127,156.0321,363883.0
2021-11-01 10:40:00,160.83,160.91,160.66,160.83,134989.0,156.003,156.0806,155.8381,156.003,134989.0
2021-11-01 10:50:00,160.83,160.87,160.56,160.61,204026.0,156.003,156.0418,155.7411,155.7896,204026.0
2021-11-01 11:00:00,160.6,160.87,160.57,160.78,113986.0,155.7799,156.0418,155.7508,155.9545,113986.0
2021-11-01 11:10:00,160.79,160.95,160.76,160.95,68958.0,155.9642,156.1194,155.9351,156.1194,68958.0
2021-11-01 11:20:00,160.94,161.08,160.93,161.02,82525.0,156.1097,156.2455,156.1,156.1873,82525.0
2021-11-01 11:30:00,161.02,161.12,160.96,160.98,132947.0,156.1873,156.2843,156.1291,156.1485,132947.0
2021-11-01 11:40:00,160.97,161.06,160.88,161.02,64599.0,156.1388,156.2261,156.0515,156.1873,64599.0
2021-11-01 11:50:00,161.03,161.15,160.96,161.13,72268.0,156.197,156.3134,156.1291,156.294,72268.0
2021-11-01 12:00:00,161.13,161.14,161.04,161.11,70636.0,156.294,156.3037,156.2067,156.2746,70636.0
2021-11-01 12:10:00,161.11,161.12,160.99,161.05,74840.0,156.2746,156.2843,156.1582,156.2164,74840.0
2021-11-01 12:20:00,161.07,161.13,161.03,161.08,57505.0,156.2358,156.294,156.197,156.2455,57505.0
2021-11-01 12:30:00,161.08,161.16,161.06,161.12,63161.0,156.2455,156.3231,156.2261,156.2843,63161.0
2021-11-01 12:40:00,161.12,161.19,161.04,161.11,112169.0,156.2843,156.3522,156.2067,156.2746,112169.0
2021-11-01 12:50:00,161.11,161.15,161.09,161.13,123290.0,156.2746,156.3134,156.2552,156.294,123290.0
2021-11-01 13:00:00,161.1,161.14,161.01,161.01,59287.0,156.2649,156.3037,156.1776,156.1776,59287.0
2021-11-01 13:10:00,161.02,161.09,160.96,161.0,197743.0,156.1873,156.2552,156.1291,156.1679,197743.0
2021-11-01 13:20:00,161.0,161.01,160.77,160.85,166972.0,156.1679,156.1776,155.9448,156.0224,166972.0
2021-11-01 13:30:00,160.84,160.95,160.76,160.89,100109.0,156.0127,156.1194,155.9351,156.0612,100109.0
2021-11-01 13:40:00,160.89,160.92,160.76,160.88,101876.0,156.0612,156.0903,155.9351,156.0515,101876.0
2021-11-01 13:50:00,160.87,160.89,160.73,160.86,70214.0,156.0418,156.0612,155.906,156.0321,70214.0
2021-11-01 14:00:00,160.85,160.89,160.78,160.88,114184.0,156.0224,156.0612,155.9545,156.0515,114184.0
2021-11-01 14:10:00,160.88,160.89,160.72,160.78,103770.0,156.0515,156.0612,155.8963,155.9545,103770.0
2021-11-01 14:20:00,160.78,160.94,160.76,160.84,75438.0,155.9545,156.1097,155.9351,156.0127,75438.0
2021-11-01 14:30:00,160.84,160.92,160.81,160.81,165146.0,156.0127,156.0903,155.9836,155.9836,165146.0
2021-11-01 14:40:00,160.81,160.92,160.81,160.84,54318.0,155.9836,156.0903,155.9836,156.0127,54318.0
2021-11-01 14:50:00,160.83,160.9,160.76,160.86,67492.0,156.003,156.0709,155.9351,156.0321,67492.0
2021-11-01 15:00:00,160.86,160.92,160.81,160.89,209855.0,156.0321,156.0903,155.9836,156.0612,209855.0
2021-11-01 15:10:00,160.88,160.98,160.87,160.98,87261.0,156.0515,156.1485,156.0418,156.1485,87261.0
2021-11-01 15:20:00,160.99,161.15,160.93,161.09,175070.0,156.1582,156.3134,156.1,156.2552,175070.0
2021-11-01 15:30:00,161.09,161.2,161.02,161.07,411444.0,156.2552,156.3619,156.1873,156.2358,411444.0
2021-11-01 15:40:00,161.06,161.18,161.03,161.13,482151.0,156.2261,156.3425,156.197,156.294,482151.0
2021-11-01 15:50:00,161.13,161.51,161.05,161.4,1432591.0,156.294,156.6626,156.2164,156.5559,1432591.0
2021-11-02 09:30:00,161.51,162.55,161.51,162.55,384149.0,156.6626,157.6714,156.6626,157.6714,384149.0
2021-11-02 09:40:00,162.56,162.67,162.41,162.63,260559.0,157.6811,157.7878,157.5356,157.749,260559.0
2021-11-02 09:50:00,162.63,162.64,162.33,162.44,284861.0,157.749,157.7587,157.458,157.5647,284861.0
2021-11-02 10:00:00,162.45,162.47,162.13,162.15,226249.0,157.5744,157.5938,157.264,157.2834,226249.0
2021-11-02 10:10:00,162.13,162.15,161.79,161.99,141642.0,157.264,157.2834,156.9342,157.1282,141642.0
2021-11-02 10:20:00,162.0,162.23,161.98,162.19,128426.0,157.1379,157.361,157.1185,157.3222,128426.0
2021-11-02 10:30:00,162.2,162.43,162.2,162.43,162577.0,157.3319,157.555,157.3319,157.555,162577.0
2021-11-02 10:40:00,162.42,162.46,162.32,162.44,161958.0,157.5453,157.5841,157.4483,157.5647,161958.0
2021-11-02 10:50:00,162.43,162.63,162.43,162.58,118293.0,157.555,157.749,157.555,157.7005,118293.0
2021-11-02 11:00:00,162.58,162.73,162.46,162.46,153447.0,157.7005,157.846,157.5841,157.5841,153447.0
2021-11-02 11:10:00,162.48,162.54,162.45,162.51,123330.0,157.6035,157.6617,157.5744,157.6326,123330.0
2021-11-02 11:20:00,162.5,162.67,162.48,162.64,176140.0,157.6229,157.7878,157.6035,157.7587,176140.0
2021-11-02 11:30:00,162.64,162.87,162.61,162.86,183066.0,157.7587,157.9818,157.7296,157.9721,183066.0
2021-11-02 11:40:00,162.85,163.11,162.81,162.92,203278.0,157.9624,158.2146,157.9236,158.0303,203278.0
2021-11-02 11:50:00,162.92,162.92,162.67,162.71,107042.0,158.0303,158.0303,157.7878,157.8266,107042.0
2021-11-02 12:00:00,162.71,162.77,162.52,162.56,119132.0,157.8266,157.8848,157.6423,157.6811,119132.0
2021-11-02 12:10:00,162.57,162.71,162.53,162.69,196809.0,157.6908,157.8266,157.652,157.8072,196809.0
2021-11-02 12:20:00,162.69,162.86,162.69,162.85,98439.0,157.8072,157.9721,157.8072,157.9624,98439.0
2021-11-02 12:30:00,162.85,162.97,162.76,162.92,110862.0,157.9624,158.0788,157.8751,158.0303,110862.0
2021-11-02 12:40:00,162.93,163.02,162.85,162.99,115832.0,158.04,158.1273,157.9624,158.0982,115832.0
2021-11-02 12:50:00,163.0,163.02,162.96,162.97,151765.0,158.1079,158.1273,158.0691,158.0788,151765.0
2021-11-02 13:00:00,162.97,163.0,162.83,162.86,247298.0,158.0788,158.1079,157.943,157.9721,247298.0
2021-11-02 13:10:00,162.86,162.94,162.81,162.83,273299.0,157.9721,158.0497,157.9236,157.943,273299.0
2021-11-02 13:20:00,162.83,162.89,162.66,162.69,106755.0,157.943,158.0012,157.7781,157.8072,106755.0
2021-11-02 13:30:00,162.69,162.72,162.57,162.69,100221.0,157.8072,157.8363,157.6908,157.8072,100221.0
2021-11-02 13:40:00,162.69,162.78,162.67,162.77,96883.0,157.8072,157.8945,157.7878,157.8848,96883.0
2021-11-02 13:50:00,162.77,162.85,162.7,162.74,112618.0,157.8848,157.9624,157.8169,157.8557,112618.0
2021-11-02 14:00:00,162.74,162.75,162.47,162.49,143566.0,157.8557,157.8654,157.5938,157.6132,143566.0
2021-11-02 14:10:00,162.5,162.53,162.35,162.5,164302.0,157.6229,157.652,157.4774,157.6229,164302.0
2021-11-02 14:20:00,162.49,162.51,162.37,162.47,103378.0,157.6132,157.6326,157.4968,157.5938,103378.0
2021-11-02 14:30:00,162.47,162.49,162.35,162.48,139471.0,157.5938,157.6132,157.4774,157.6035,139471.0
2021-11-02 14:40:00,162.47,162.56,162.44,162.48,381155.0,157.5938,157.6811,157.5647,157.6035,381155.0
2021-11-02 14:50:00,162.48,162.64,162.42,162.64,145655.0,157.6035,157.7587,157.5453,157.7587,145655.0
2021-11-02 15:00:00,162.63,162.69,162.61,162.66,99825.0,157.749,157.8072,157.7296,157.7781,99825.0
2021-11-02 15:10:00,162.66,162.66,162.54,162.55,160873.0,157.7781,157.7781,157.6617,157.6714,160873.0
2021-11-02 15:20:00,162.56,162.74,162.52,162.74,190655.0,157.6811,157.8557,157.6423,157.8557,190655.0
2021-11-02 15:30:00,162.73,162.76,162.6,162.67,349684.0,157.846,157.8751,157.7199,157.7878,349684.0
2021-11-02 15:40:00,162.67,162.9,162.66,162.81,531913.0,157.7878,158.0109,157.7781,157.9236,531913.0
2021-11-02 15:50:00,162.8,162.82,162.57,162.75,2039481.0,157.9139,157.9333,157.6908,157.8654,2039481.0
2021-11-03 09:30:00,162.99,163.04,162.17,162.38,292628.0,158.0982,158.1467,157.3028,157.5065,292628.0
2021-11-03 09:40:00,162.35,162.74,162.35,162.7,228724.0,157.4774,157.8557,157.4774,157.8169,228724.0
2021-11-03 09:50:00,162.69,162.71,162.4,162.52,110548.0,157.8072,157.8266,157.5259,157.6423,110548.0
2021-11-03 10:00:00,162.53,162.58,162.08,162.2,141681.0,157.652,157.7005,157.2155,157.3319,141681.0
2021-11-03 10:10:00,162.2,162.36,162.16,162.19,137518.0,157.3319,157.4871,157.2931,157.3222,137518.0
2021-11-03 10:20:00,162.19,162.4,162.17,162.23,110654.0,157.3222,157.5259,157.3028,157.361,110654.0
2021-11-03 10:30:00,162.23,162.31,162.04,162.22,111291.0,157.361,157.4386,157.1767,157.3513,111291.0
2021-11-03 10:40:00,162.22,162.27,162.12,162.18,85682.0,157.3513,157.3998,157.2543,157.3125,85682.0
2021-11-03 10:50:00,162.19,162.33,162.15,162.31,75774.0,157.3222,157.458,157.2834,157.4386,75774.0
2021-11-03 11:00:00,162.31,162.36,162.14,162.22,71818.0,157.4386,157.4871,157.2737,157.3513,71818.0
2021-11-03 11:10:00,162.21,162.34,162.18,162.29,82656.0,157.3416,157.4677,157.3125,157.4192,82656.0
2021-11-03 11:20:00,162.3,162.43,162.29,162.39,61435.0,157.4289,157.555,157.4192,157.5162,61435.0
2021-11-03 11:30:00,162.39,162.44,162.28,162.34,114482.0,157.5162,157.5647,157.4095,157.4677,114482.0
2021-11-03 11:40:00,162.33,162.54,162.32,162.47,69420.0,157.458,157.6617,157.4483,157.5938,69420.0
2021-11-03 11:50:00,162.49,162.67,162.48,162.65,87175.0,157.6132,157.7878,157.6035,157.7684,87175.0
2021-11-03 12:00:00,162.64,162.66,162.55,162.6,96492.0,157.7587,157.7781,157.6714,157.7199,96492.0
2021-11-03 12:10:00,162.6,162.72,162.56,162.66,76388.0,157.7199,157.8363,157.6811,157.7781,76388.0
2021-11-03 12:20:00,162.67,162.71,162.63,162.63,94502.0,157.7878,157.8266,157.749,157.749,94502.0
2021-11-03 12:30:00,162.63,162.68,162.53,162.56,102857.0,157.749,157.7975,157.652,157.6811,102857.0
2021-11-03 12:40:00,162.56,162.61,162.51,162.52,74748.0,157.6811,157.7296,157.6326,157.6423,74748.0
2021-11-03 12:50:00,162.51,162.54,162.46,162.52,49331.0,157.6326,157.6617,157.5841,157.6423,49331.0
2021-11-03 13:00:00,162.54,162.54,162.47,162.48,64173.0,157.6617,157.6617,157.5938,157.6035,64173.0
2021-11-03 13:10:00,162.49,162.59,162.48,162.54,44769.0,157.6132,157.7102,157.6035,157.6617,44769.0
2021-11-03 13:20:00,162.54,162.58,162.5,162.55,106390.0,157.6617,157.7005,157.6229,157.6714,106390.0
2021-11-03 13:30:00,162.56,162.62,162.55,162.57,52420.0,157.6811,157.7393,157.6714,157.6908,52420.0
2021-11-03 13:40:00,162.57,162.62,162.42,162.5,73936.0,157.6908,157.7393,157.5453,157.6229,73936.0
2021-11-03 13:50:00,162.49,162.53,162.45,162.5,91808.0,157.6132,157.652,157.5744,157.6229,91808.0
2021-11-03 14:00:00,162.48,163.19,162.38,162.84,652413.0,157.6035,158.2922,157.5065,157.9527,652413.0
2021-11-03 14:10:00,162.83,162.88,162.58,162.88,207886.0,157.943,157.9915,157.7005,157.9915,207886.0
2021-11-03 14:20:00,162.88,163.06,162.81,162.99,133372.0,157.9915,158.1661,157.9236,158.0982,133372.0
2021-11-03 14:30:00,162.99,163.11,162.81,163.09,208234.0,158.0982,158.2146,157.9236,158.1952,208234.0
2021-11-03 14:40:00,163.11,163.64,163.0,163.6,442660.0,158.2146,158.7287,158.1079,158.6899,442660.0
2021-11-03 14:50:00,163.6,163.77,163.49,163.51,378473.0,158.6899,158.8548,158.5832,158.6026,378473.0
2021-11-03 15:00:00,163.51,163.64,163.42,163.62,319395.0,158.6026,158.7287,158.5153,158.7093,319395.0
2021-11-03 15:10:00,163.61,163.67,163.53,163.58,374295.0,158.6996,158.7578,158.622,158.6705,374295.0
2021-11-03 15:20:00,163.59,163.7,163.53,163.63,304475.0,158.6802,158.7869,158.622,158.719,304475.0
2021-11-03 15:30:00,163.64,163.75,163.6,163.72,405075.0,158.7287,158.8354,158.6899,158.8063,405075.0
2021-11-03 15:40:00,163.72,163.99,163.72,163.98,385291.0,158.8063,159.0682,158.8063,159.0585,385291.0
2021-11-03 15:50:00,163.99,164.0,163.64,163.71,2025890.0,159.0682,159.0779,158.7287,158.7966,2025890.0
2021-11-04 09:30:00,164.28,164.44,163.99,164.39,381986.0,159.3495,159.5047,159.0682,159.4562,381986.0
2021-11-04 09:40:00,164.39,165.15,164.31,165.13,388849.0,159.4562,160.1934,159.3786,160.174,388849.0
2021-11-04 09:50:00,165.12,165.3,164.99,165.25,380783.0,160.1643,160.3389,160.0382,160.2904,380783.0
2021-11-04 10:00:00,165.25,165.51,165.16,165.19,296349.0,160.2904,160.5426,160.2031,160.2322,296349.0
2021-11-04 10:10:00,165.2,165.68,165.19,165.58,213101.0,160.2419,160.7075,160.2322,160.6105,213101.0
2021-11-04 10:20:00,165.57,165.68,165.5,165.65,138945.0,160.6008,160.7075,160.5329,160.6784,138945.0
2021-11-04 10:30:00,165.66,165.8,165.61,165.67,141519.0,160.6881,160.8239,160.6396,160.6978,141519.0
2021-11-04 10:40:00,165.66,165.86,165.55,165.85,111108.0,160.6881,160.8821,160.5814,160.8724,111108.0
2021-11-04 10:50:00,165.85,165.93,165.57,165.6,117261.0,160.8724,160.95,160.6008,160.6299,117261.0
2021-11-04 11:00:00,165.61,165.65,165.37,165.47,117346.0,160.6396,160.6784,160.4068,160.5038,117346.0
2021-11-04 11:10:00,165.47,165.74,165.41,165.54,140054.0,160.5038,160.7657,160.4456,160.5717,140054.0
2021-11-04 11:20:00,165.54,165.55,165.12,165.15,216412.0,160.5717,160.5814,160.1643,160.1934,216412.0
2021-11-04 11:30:00,165.14,165.47,165.09,165.31,164270.0,160.1837,160.5038,160.1352,160.3486,164270.0
2021-11-04 11:40:00,165.31,165.42,165.17,165.26,173710.0,160.3486,160.4553,160.2128,160.3001,173710.0
2021-11-04 11:50:00,165.27,165.72,165.16,165.69,220473.0,160.3098,160.7463,160.2031,160.7172,220473.0
2021-11-04 12:00:00,165.68,165.89,165.67,165.89,182135.0,160.7075,160.9112,160.6978,160.9112,182135.0
2021-11-04 12:10:00,165.88,166.04,165.81,165.92,144558.0,160.9015,161.0567,160.8336,160.9403,144558.0
2021-11-04 12:20:00,165.91,165.98,165.63,165.72,129617.0,160.9306,160.9985,160.659,160.7463,129617.0
2021-11-04 12:30:00,165.72,165.78,165.55,165.76,102854.0,160.7463,160.8045,160.5814,160.7851,102854.0
2021-11-04 12:40:00,165.76,165.81,165.63,165.78,156469.0,160.7851,160.8336,160.659,160.8045,156469.0
2021-11-04 12:50:00,165.78,165.8,165.62,165.76,133382.0,160.8045,160.8239,160.6493,160.7851,133382.0
2021-11-04 13:00:00,165.76,165.77,165.57,165.77,150744.0,160.7851,160.7948,160.6008,160.7948,150744.0
2021-11-04 13:10:00,165.77,165.94,165.75,165.85,120609.0,160.7948,160.9597,160.7754,160.8724,120609.0
2021-11-04 13:20:00,165.85,165.91,165.8,165.87,87277.0,160.8724,160.9306,160.8239,160.8918,87277.0
2021-11-04 13:30:00,165.87,166.07,165.86,166.03,92501.0,160.8918,161.0858,160.8821,161.047,92501.0
2021-11-04 13:40:00,166.03,166.21,166.01,166.1,93520.0,161.047,161.2216,161.0276,161.1149,93520.0
2021-11-04 13:50:00,166.09,166.34,166.05,166.31,124137.0,161.1052,161.3477,161.0664,161.3186,124137.0
2021-11-04 14:00:00,166.3,166.33,165.97,166.22,232957.0,161.3089,161.338,160.9888,161.2313,232957.0
2021-11-04 14:10:00,166.23,166.32,166.14,166.28,185131.0,161.241,161.3283,161.1537,161.2895,185131.0
2021-11-04 14:20:00,166.28,166.45,166.23,166.38,188654.0,161.2895,161.4544,161.241,161.3865,188654.0
2021-11-04 14:30:00,166.38,166.44,166.26,166.39,228149.0,161.3865,161.4447,161.2701,161.3962,228149.0
2021-11-04 14:40:00,166.37,166.58,166.37,166.5,175849.0,161.3768,161.5805,161.3768,161.5029,175849.0
2021-11-04 14:50:00,166.49,166.62,166.11,166.12,253625.0,161.4932,161.6193,161.1246,161.1343,253625.0
2021-11-04 15:00:00,166.11,166.25,165.98,166.04,301654.0,161.1246,161.2604,160.9985,161.0567,301654.0
2021-11-04 15:10:00,166.05,166.29,166.04,166.25,283591.0,161.0664,161.2992,161.0567,161.2604,283591.0
2021-11-04 15:20:00,166.24,166.35,166.1,166.14,325354.0,161.2507,161.3574,161.1149,161.1537,325354.0
2021-11-04 15:30:00,166.15,166.23,165.89,165.9,510150.0,161.1634,161.241,160.9112,160.9209,510150.0
2021-11-04 15:40:00,165.91,166.25,165.68,166.22,781073.0,160.9306,161.2604,160.7075,161.2313,781073.0
2021-11-04 15:50:00,166.23,166.27,165.96,166.26,1893149.0,161.241,161.2798,160.9791,161.2701,1893149.0
2021-11-05 09:30:00,167.44,168.02,167.34,167.97,369318.0,162.4146,162.9772,162.3176,162.9287,369318.0
2021-11-05 09:40:00,167.98,168.01,167.2,167.26,378837.0,162.9384,162.9675,162.1819,162.24,378837.0
2021-11-05 09:50:00,167.29,167.52,166.98,167.52,190813.0,162.2691,162.4922,161.9685,162.4922,190813.0
2021-11-05 10:00:00,167.53,167.73,167.29,167.36,153859.0,162.5019,162.6959,162.2691,162.337,153859.0
2021-11-05 10:10:00,167.37,167.78,167.3,167.61,115366.0,162.3467,162.7444,162.2788,162.5795,115366.0
2021-11-05 10:20:00,167.61,167.62,167.37,167.54,102640.0,162.5795,162.5892,162.3467,162.5116,102640.0
2021-11-05 10:30:00,167.53,167.61,167.48,167.56,167899.0,162.5019,162.5795,162.4534,162.531,167899.0
2021-11-05 10:40:00,167.57,167.68,167.46,167.5,104267.0,162.5407,162.6474,162.434,162.4728,104267.0
2021-11-05 10:50:00,167.53,167.65,167.51,167.58,110801.0,162.5019,162.6183,162.4825,162.5504,110801.0
2021-11-05 11:00:00,167.59,167.68,167.49,167.68,112029.0,162.5601,162.6474,162.4631,162.6474,112029.0
2021-11-05 11:10:00,167.68,167.76,167.59,167.73,107694.0,162.6474,162.725,162.5601,162.6959,107694.0
2021-11-05 11:20:00,167.72,167.72,167.42,167.46,112541.0,162.6862,162.6862,162.3952,162.434,112541.0
2021-11-05 11:30:00,167.45,167.81,167.44,167.75,119582.0,162.4243,162.7735,162.4146,162.7153,119582.0
2021-11-05 11:40:00,167.75,167.89,167.69,167.87,79524.0,162.7153,162.8511,162.6571,162.8317,79524.0
2021-11-05 11:50:00,167.87,167.87,167.68,167.72,118499.0,162.8317,162.8317,162.6474,162.6862,118499.0
2021-11-05 12:00:00,167.72,167.79,167.62,167.65,154802.0,162.6862,162.7541,162.5892,162.6183,154802.0
2021-11-05 12:10:00,167.65,167.7,167.38,167.44,105489.0,162.6183,162.6668,162.3564,162.4146,105489.0
2021-11-05 12:20:00,167.45,167.48,167.28,167.33,69593.0,162.4243,162.4534,162.2594,162.3079,69593.0
2021-11-05 12:30:00,167.33,167.38,167.07,167.16,105882.0,162.3079,162.3564,162.0558,162.1431,105882.0
2021-11-05 12:40:00,167.17,167.17,166.9,166.95,69385.0,162.1528,162.1528,161.8909,161.9394,69385.0
2021-11-05 12:50:00,166.95,167.08,166.83,167.06,113470.0,161.9394,162.0655,161.823,162.0461,113470.0
2021-11-05 13:00:00,167.04,167.12,166.75,166.75,96912.0,162.0267,162.1043,161.7454,161.7454,96912.0
2021-11-05 13:10:00,166.76,166.82,166.63,166.81,122525.0,161.7551,161.8133,161.629,161.8036,122525.0
2021-11-05 13:20:00,166.81,166.82,166.04,166.04,121844.0,161.8036,161.8133,161.0567,161.0567,121844.0
2021-11-05 13:30:00,166.05,166.54,166.05,166.43,112440.0,161.0664,161.5417,161.0664,161.435,112440.0
2021-11-05 13:40:00,166.44,166.51,166.25,166.46,87325.0,161.4447,161.5126,161.2604,161.4641,87325.0
2021-11-05 13:50:00,166.43,166.68,166.43,166.67,113181.0,161.435,161.6775,161.435,161.6678,113181.0
2021-11-05 14:00:00,166.65,166.89,166.58,166.77,74646.0,161.6484,161.8812,161.5805,161.7648,74646.0
2021-11-05 14:10:00,166.77,166.89,166.74,166.83,49586.0,161.7648,161.8812,161.7357,161.823,49586.0
2021-11-05 14:20:00,166.82,166.84,166.55,166.83,80537.0,161.8133,161.8327,161.5514,161.823,80537.0
2021-11-05 14:30:00,166.82,166.86,166.67,166.81,76262.0,161.8133,161.8521,161.6678,161.8036,76262.0
2021-11-05 14:40:00,166.81,167.04,166.78,166.97,72405.0,161.8036,162.0267,161.7745,161.9588,72405.0
2021-11-05 14:50:00,166.97,167.04,166.85,166.98,78842.0,161.9588,162.0267,161.8424,161.9685,78842.0
2021-11-05 15:00:00,166.98,167.01,166.66,166.91,134592.0,161.9685,161.9976,161.6581,161.9006,134592.0
2021-11-05 15:10:00,166.92,167.09,166.9,167.06,215570.0,161.9103,162.0752,161.8909,162.0461,215570.0
2021-11-05 15:20:00,167.05,167.1,166.85,166.95,141720.0,162.0364,162.0849,161.8424,161.9394,141720.0
2021-11-05 15:30:00,166.95,167.3,166.9,167.24,383323.0,161.9394,162.2788,161.8909,162.2207,383323.0
2021-11-05 15:40:00,167.24,167.24,166.94,166.99,339958.0,162.2207,162.2207,161.9297,161.9782,339958.0
2021-11-05 15:50:00,167.0,167.1,166.74,167.01,1408291.0,161.9879,162.0849,161.7357,161.9976,1408291.0
2021-11-08 09:30:00,167.62,167.97,167.45,167.47,338126.0,162.5892,162.9287,162.4243,162.4437,338126.0
2021-11-08 09:40:00,167.48,167.71,167.35,167.49,229096.0,162.4534,162.6765,162.3273,162.4631,229096.0
2021-11-08 09:50:00,167.49,167.55,167.23,167.41,166835.0,162.4631,162.5213,162.211,162.3855,166835.0
2021-11-08 10:00:00,167.4,167.68,167.23,167.42,140972.0,162.3758,162.6474,162.211,162.3952,140972.0
2021-11-08 10:10:00,167.43,167.66,167.42,167.53,114741.0,162.4049,162.628,162.3952,162.5019,114741.0
2021-11-08 10:20:00,167.54,167.69,167.48,167.56,99467.0,162.5116,162.6571,162.4534,162.531,99467.0
2021-11-08 10:30:00,167.54,167.74,167.4,167.44,152817.0,162.5116,162.7056,162.3758,162.4146,152817.0
2021-11-08 10:40:00,167.43,167.64,167.27,167.62,131994.0,162.4049,162.6086,162.2497,162.5892,131994.0
2021-11-08 10:50:00,167.6,167.69,167.48,167.62,72341.0,162.5698,162.6571,162.4534,162.5892,72341.0
2021-11-08 11:00:00,167.62,167.72,167.52,167.64,109420.0,162.5892,162.6862,162.4922,162.6086,109420.0
2021-11-08 11:10:00,167.63,167.66,167.37,167.58,110240.0,162.5989,162.628,162.3467,162.5504,110240.0
2021-11-08 11:20:00,167.58,167.88,167.57,167.81,103017.0,162.5504,162.8414,162.5407,162.7735,103017.0
2021-11-08 11:30:00,167.82,167.94,167.78,167.88,91170.0,162.7832,162.8996,162.7444,162.8414,91170.0
2021-11-08 11:40:00,167.88,167.88,167.64,167.66,103627.0,162.8414,162.8414,162.6086,162.628,103627.0
2021-11-08 11:50:00,167.67,167.67,167.51,167.61,85871.0,162.6377,162.6377,162.4825,162.5795,85871.0
2021-11-08 12:00:00,167.62,167.68,167.41,167.55,94289.0,162.5892,162.6474,162.3855,162.5213,94289.0
2021-11-08 12:10:00,167.54,167.66,167.39,167.64,71102.0,162.5116,162.628,162.3661,162.6086,71102.0
2021-11-08 12:20:00,167.64,167.66,167.54,167.57,81889.0,162.6086,162.628,162.5116,162.5407,81889.0
2021-11-08 12:30:00,167.58,167.63,167.47,167.51,67405.0,162.5504,162.5989,162.4437,162.4825,67405.0
2021-11-08 12:40:00,167.52,167.75,167.49,167.67,53622.0,162.4922,162.7153,162.4631,162.6377,53622.0
2021-11-08 12:50:00,167.65,167.78,167.57,167.76,52911.0,162.6183,162.7444,162.5407,162.725,52911.0
2021-11-08 13:00:00,167.77,167.87,167.72,167.83,76209.0,162.7347,162.8317,162.6862,162.7929,76209.0
2021-11-08 13:10:00,167.85,168.05,167.81,168.01,94630.0,162.8123,163.0063,162.7735,162.9675,94630.0
2021-11-08 13:20:00,168.03,168.07,167.95,167.98,85227.0,162.9869,163.0257,162.9093,162.9384,85227.0
2021-11-08 13:30:00,167.98,168.05,167.9,167.98,86390.0,162.9384,163.0063,162.8608,162.9384,86390.0
2021-11-08 13:40:00,167.97,168.1,167.89,168.04,53695.0,162.9287,163.0548,162.8511,162.9966,53695.0
2021-11-08 13:50:00,168.05,168.13,168.01,168.02,69698.0,163.0063,163.0839,162.9675,162.9772,69698.0
2021-11-08 14:00:00,168.01,168.1,167.97,168.08,115869.0,162.9675,163.0548,162.9287,163.0354,115869.0
2021-11-08 14:10:00,168.09,168.27,168.04,168.21,87908.0,163.0451,163.2197,162.9966,163.1615,87908.0
2021-11-08 14:20:00,168.21,168.21,167.88,167.88,62523.0,163.1615,163.1615,162.8414,162.8414,62523.0
2021-11-08 14:30:00,167.89,168.08,167.88,168.06,76547.0,162.8511,163.0354,162.8414,163.016,76547.0
2021-11-08 14:40:00,168.06,168.18,168.05,168.15,86989.0,163.016,163.1324,163.0063,163.1033,86989.0
2021-11-08 14:50:00,168.15,168.24,168.07,168.24,91289.0,163.1033,163.1906,163.0257,163.1906,91289.0
2021-11-08 15:00:00,168.23,168.23,168.0,168.07,106157.0,163.1809,163.1809,162.9578,163.0257,106157.0
2021-11-08 15:10:00,168.07,168.16,168.0,168.11,64903.0,163.0257,163.113,162.9578,163.0645,64903.0
2021-11-08 15:20:00,168.11,168.17,167.92,167.98,91985.0,163.0645,163.1227,162.8802,162.9384,91985.0
2021-11-08 15:30:00,167.98,168.04,167.91,167.98,159502.0,162.9384,162.9966,162.8705,162.9384,159502.0
2021-11-08 15:40:00,167.98,167.98,167.63,167.7,304615.0,162.9384,162.9384,162.5989,162.6668,304615.0
2021-11-08 15:50:00,167.71,168.02,167.71,167.99,641616.0,162.6765,162.9772,162.6765,162.9481,641616.0
2021-11-09 09:30:00,168.28,168.37,167.98,168.3,209605.0,163.2294,163.3167,162.9384,163.2488,209605.0
2021-11-09 09:40:00,168.31,168.41,167.84,167.97,182049.0,163.2585,163.3555,162.8026,162.9287,182049.0
2021-11-09 09:50:00,167.95,168.03,167.03,167.15,376200.0,162.9093,162.9869,162.017,162.1334,376200.0
2021-11-09 10:00:00,167.13,167.19,166.71,166.71,367868.0,162.114,162.1722,161.7066,161.7066,367868.0
2021-11-09 10:10:00,166.7,167.45,166.64,167.44,192285.0,161.6969,162.4243,161.6387,162.4146,192285.0
2021-11-09 10:20:00,167.45,167.51,167.13,167.17,90046.0,162.4243,162.4825,162.114,162.1528,90046.0
2021-11-09 10:30:00,167.17,167.57,167.16,167.48,114282.0,162.1528,162.5407,162.1431,162.4534,114282.0
2021-11-09 10:40:00,167.48,167.66,167.47,167.51,181331.0,162.4534,162.628,162.4437,162.4825,181331.0
2021-11-09 10:50:00,167.51,167.57,167.31,167.38,128803.0,162.4825,162.5407,162.2885,162.3564,128803.0
2021-11-09 11:00:00,167.38,167.59,167.38,167.48,83279.0,162.3564,162.5601,162.3564,162.4534,83279.0
2021-11-09 11:10:00,167.47,167.48,167.06,167.4,75829.0,162.4437,162.4534,162.0461,162.3758,75829.0
2021-11-09 11:20:00,167.4,167.56,167.3,167.37,68830.0,162.3758,162.531,162.2788,162.3467,68830.0
2021-11-09 11:30:00,167.36,167.6,167.34,167.36,107972.0,162.337,162.5698,162.3176,162.337,107972.0
2021-11-09 11:40:00,167.38,167.77,167.31,167.64,245411.0,162.3564,162.7347,162.2885,162.6086,245411.0
2021-11-09 11:50:00,167.65,167.67,167.28,167.38,98118.0,162.6183,162.6377,162.2594,162.3564,98118.0
2021-11-09 12:00:00,167.35,167.37,166.96,167.13,171239.0,162.3273,162.3467,161.9491,162.114,171239.0
2021-11-09 12:10:00,167.14,167.37,167.14,167.16,112264.0,162.1237,162.3467,162.1237,162.1431,112264.0
2021-11-09 12:20:00,167.17,167.26,166.89,166.96,97647.0,162.1528,162.24,161.8812,161.9491,97647.0
2021-11-09 12:30:00,166.96,167.07,166.82,166.96,113581.0,161.9491,162.0558,161.8133,161.9491,113581.0
2021-11-09 12:40:00,166.96,167.18,166.82,167.14,114824.0,161.9491,162.1625,161.8133,162.1237,114824.0
2021-11-09 12:50:00,167.14,167.31,166.98,167.02,107271.0,162.1237,162.2885,161.9685,162.0073,107271.0
2021-11-09 13:00:00,167.03,167.17,166.99,167.13,110686.0,162.017,162.1528,161.9782,162.114,110686.0
2021-11-09 13:10:00,167.11,167.17,166.96,167.13,79224.0,162.0946,162.1528,161.9491,162.114,79224.0
2021-11-09 13:20:00,167.13,167.15,166.68,166.69,69167.0,162.114,162.1334,161.6775,161.6872,69167.0
2021-11-09 13:30:00,166.68,166.89,166.68,166.7,74866.0,161.6775,161.8812,161.6775,161.6969,74866.0
2021-11-09 13:40:00,166.71,166.79,166.48,166.53,142819.0,161.7066,161.7842,161.4835,161.532,142819.0
2021-11-09 13:50:00,166.53,166.64,166.43,166.52,101870.0,161.532,161.6387,161.435,161.5223,101870.0
2021-11-09 14:00:00,166.52,166.84,166.47,166.78,95092.0,161.5223,161.8327,161.4738,161.7745,95092.0
2021-11-09 14:10:00,166.78,166.89,166.69,166.84,63657.0,161.7745,161.8812,161.6872,161.8327,63657.0
2021-11-09 14:20:00,166.85,167.0,166.79,166.88,76005.0,161.8424,161.9879,161.7842,161.8715,76005.0
2021-11-09 14:30:00,166.88,167.03,166.84,167.02,64939.0,161.8715,162.017,161.8327,162.0073,64939.0
2021-11-09 14:40:00,167.02,167.08,166.95,166.98,89298.0,162.0073,162.0655,161.9394,161.9685,89298.0
2021-11-09 14:50:00,166.97,167.09,166.85,167.08,145813.0,161.9588,162.0752,161.8424,162.0655,145813.0
2021-11-09 15:00:00,167.08,167.08,166.89,167.03,96658.0,162.0655,162.0655,161.8812,162.017,96658.0
2021-11-09 15:10:00,167.05,167.05,166.87,166.94,112720.0,162.0364,162.0364,161.8618,161.9297,112720.0
2021-11-09 15:20:00,166.95,167.2,166.95,167.06,189275.0,161.9394,162.1819,161.9394,162.0461,189275.0
2021-11-09 15:30:00,167.07,167.25,167.02,167.23,358811.0,162.0558,162.2304,162.0073,162.211,358811.0
2021-11-09 15:40:00,167.23,167.36,167.1,167.15,367709.0,162.211,162.337,162.0849,162.1334,367709.0
2021-11-09 15:50:00,167.15,167.43,167.14,167.29,700613.0,162.1334,162.4049,162.1237,162.2691,700613.0
2021-11-10 09:30:00,166.0,166.08,165.2,165.67,399880.0,161.0179,161.0955,160.2419,160.6978,399880.0
2021-11-10 09:40:00,165.68,166.19,165.66,166.06,392295.0,160.7075,161.2022,160.6881,161.0761,392295.0
2021-11-10 09:50:00,166.06,166.53,165.86,166.45,341924.0,161.0761,161.532,160.8821,161.4544,341924.0
2021-11-10 10:00:00,166.47,166.56,166.21,166.51,199753.0,161.4738,161.5611,161.2216,161.5126,199753.0
2021-11-10 10:10:00,166.51,166.83,166.41,166.68,189683.0,161.5126,161.823,161.4156,161.6775,189683.0
2021-11-10 10:20:00,166.69,166.82,166.21,166.26,135727.0,161.6872,161.8133,161.2216,161.2701,135727.0
2021-11-10 10:30:00,166.24,166.45,166.11,166.26,132742.0,161.2507,161.4544,161.1246,161.2701,132742.0
2021-11-10 10:40:00,166.27,166.33,166.0,166.12,130572.0,161.2798,161.338,161.0179,161.1343,130572.0
2021-11-10 10:50:00,166.11,166.31,166.07,166.07,154532.0,161.1246,161.3186,161.0858,161.0858,154532.0
2021-11-10 11:00:00,166.08,166.26,166.06,166.18,171094.0,161.0955,161.2701,161.0761,161.1925,171094.0
2021-11-10 11:10:00,166.18,166.25,166.06,166.08,126667.0,161.1925,161.2604,161.0761,161.0955,126667.0
2021-11-10 11:20:00,166.09,166.12,165.77,165.8,194400.0,161.1052,161.1343,160.7948,160.8239,194400.0
2021-11-10 11:30:00,165.8,165.86,165.61,165.69,114806.0,160.8239,160.8821,160.6396,160.7172,114806.0
2021-11-10 11:40:00,165.69,165.77,165.43,165.74,169673.0,160.7172,160.7948,160.465,160.7657,169673.0
2021-11-10 11:50:00,165.75,165.95,165.69,165.86,63288.0,160.7754,160.9694,160.7172,160.8821,63288.0
2021-11-10 12:00:00,165.87,165.93,165.77,165.87,53014.0,160.8918,160.95,160.7948,160.8918,53014.0
2021-11-10 12:10:00,165.88,165.95,165.77,165.83,58130.0,160.9015,160.9694,160.7948,160.853,58130.0
2021-11-10 12:20:00,165.82,165.87,165.73,165.77,73912.0,160.8433,160.8918,160.756,160.7948,73912.0
2021-11-10 12:30:00,165.77,165.86,165.72,165.73,51841.0,160.7948,160.8821,160.7463,160.756,51841.0
2021-11-10 12:40:00,165.73,165.74,165.51,165.62,73474.0,160.756,160.7657,160.5426,160.6493,73474.0
2021-11-10 12:50:00,165.62,165.82,165.62,165.81,72416.0,160.6493,160.8433,160.6493,160.8336,72416.0
2021-11-10 13:00:00,165.81,165.83,165.08,165.17,235853.0,160.8336,160.853,160.1255,160.2128,235853.0
2021-11-10 13:10:00,165.15,165.29,164.86,164.95,187093.0,160.1934,160.3292,159.9121,159.9994,187093.0
2021-11-10 13:20:00,164.95,165.17,164.82,165.1,116252.0,159.9994,160.2128,159.8733,160.1449,116252.0
2021-11-10 13:30:00,165.08,165.24,164.97,164.98,97156.0,160.1255,160.2807,160.0188,160.0285,97156.0
2021-11-10 13:40:00,164.99,165.06,164.77,164.84,181379.0,160.0382,160.1061,159.8248,159.8927,181379.0
2021-11-10 13:50:00,164.84,164.86,164.59,164.72,179360.0,159.8927,159.9121,159.6502,159.7763,179360.0
2021-11-10 14:00:00,164.71,164.84,164.49,164.82,161044.0,159.7666,159.8927,159.5532,159.8733,161044.0
2021-11-10 14:10:00,164.81,164.81,164.58,164.61,142305.0,159.8636,159.8636,159.6405,159.6696,142305.0
2021-11-10 14:20:00,164.6,164.76,164.22,164.22,245938.0,159.6599,159.8151,159.2913,159.2913,245938.0
2021-11-10 14:30:00,164.22,164.44,164.14,164.16,228424.0,159.2913,159.5047,159.2137,159.2331,228424.0
2021-11-10 14:40:00,164.16,164.48,164.03,164.44,311059.0,159.2331,159.5435,159.107,159.5047,311059.0
2021-11-10 14:50:00,164.44,164.6,164.29,164.31,200269.0,159.5047,159.6599,159.3592,159.3786,200269.0
2021-11-10 15:00:00,164.3,164.61,164.2,164.56,231277.0,159.3689,159.6696,159.2719,159.6211,231277.0
2021-11-10 15:10:00,164.55,164.72,164.51,164.7,275174.0,159.6114,159.7763,159.5726,159.7569,275174.0
2021-11-10 15:20:00,164.71,164.81,164.55,164.61,382491.0,159.7666,159.8636,159.6114,159.6696,382491.0
2021-11-10 15:30:00,164.61,164.72,164.43,164.51,429069.0,159.6696,159.7763,159.495,159.5726,429069.0
2021-11-10 15:40:00,164.51,164.64,164.34,164.49,424921.0,159.5726,159.6987,159.4077,159.5532,424921.0
2021-11-10 15:50:00,164.5,164.86,164.43,164.48,1332411.0,159.5629,159.9121,159.495,159.5435,1332411.0
2021-11-11 09:30:00,165.65,165.71,165.18,165.25,263682.0,160.6784,160.7366,160.2225,160.2904,263682.0
2021-11-11 09:40:00,165.24,165.37,165.03,165.24,136717.0,160.2807,160.4068,160.077,160.2807,136717.0
2021-11-11 09:50:00,165.23,165.57,165.17,165.54,124115.0,160.271,160.6008,160.2128,160.5717,124115.0
2021-11-11 10:00:00,165.54,165.54,165.15,165.23,149017.0,160.5717,160.5717,160.1934,160.271,149017.0
2021-11-11 10:10:00,165.26,165.32,165.09,165.31,104814.0,160.3001,160.3583,160.1352,160.3486,104814.0
2021-11-11 10:20:00,165.3,165.34,165.21,165.24,111676.0,160.3389,160.3777,160.2516,160.2807,111676.0
2021-11-11 10:30:00,165.23,165.33,165.12,165.3,169463.0,160.271,160.368,160.1643,160.3389,169463.0
2021-11-11 10:40:00,165.3,165.63,165.29,165.61,127835.0,160.3389,160.659,160.3292,160.6396,127835.0
2021-11-11 10:50:00,165.61,165.65,165.41,165.43,95577.0,160.6396,160.6784,160.4456,160.465,95577.0
2021-11-11 11:00:00,165.41,165.5,165.28,165.31,53439.0,160.4456,160.5329,160.3195,160.3486,53439.0
2021-11-11 11:10:00,165.31,165.42,165.24,165.38,58927.0,160.3486,160.4553,160.2807,160.4165,58927.0
2021-11-11 11:20:00,165.39,165.49,165.35,165.43,50292.0,160.4262,160.5232,160.3874,160.465,50292.0
2021-11-11 11:30:00,165.43,165.68,165.39,165.67,60227.0,160.465,160.7075,160.4262,160.6978,60227.0
2021-11-11 11:40:00,165.67,165.69,165.48,165.56,70108.0,160.6978,160.7172,160.5135,160.5911,70108.0
2021-11-11 11:50:00,165.57,165.58,165.46,165.47,50884.0,160.6008,160.6105,160.4941,160.5038,50884.0
2021-11-11 12:00:00,165.48,165.52,165.21,165.24,72881.0,160.5135,160.5523,160.2516,160.2807,72881.0
2021-11-11 12:10:00,165.24,165.28,165.09,165.19,54974.0,160.2807,160.3195,160.1352,160.2322,54974.0
2021-11-11 12:20:00,165.2,165.29,165.15,165.27,38098.0,160.2419,160.3292,160.1934,160.3098,38098.0
2021-11-11 12:30:00,165.27,165.49,165.23,165.46,48899.0,160.3098,160.5232,160.271,160.4941,48899.0
2021-11-11 12:40:00,165.46,165.49,165.38,165.41,45981.0,160.4941,160.5232,160.4165,160.4456,45981.0
2021-11-11 12:50:00,165.42,165.5,165.37,165.42,37321.0,160.4553,160.5329,160.4068,160.4553,37321.0
2021-11-11 13:00:00,165.42,165.43,165.28,165.29,45327.0,160.4553,160.465,160.3195,160.3292,45327.0
2021-11-11 13:10:00,165.28,165.42,165.28,165.39,128012.0,160.3195,160.4553,160.3195,160.4262,128012.0
2021-11-11 13:20:00,165.39,165.47,165.28,165.44,55984.0,160.4262,160.5038,160.3195,160.4747,55984.0
2021-11-11 13:30:00,165.44,165.49,165.42,165.47,39038.0,160.4747,160.5232,160.4553,160.5038,39038.0
2021-11-11 13:40:00,165.46,165.53,165.35,165.51,35477.0,160.4941,160.562,160.3874,160.5426,35477.0
2021-11-11 13:50:00,165.5,165.58,165.49,165.56,47901.0,160.5329,160.6105,160.5232,160.5911,47901.0
2021-11-11 14:00:00,165.57,165.69,165.53,165.69,56370.0,160.6008,160.7172,160.562,160.7172,56370.0
2021-11-11 14:10:00,165.69,165.73,165.67,165.7,43325.0,160.7172,160.756,160.6978,160.7269,43325.0
2021-11-11 14:20:00,165.7,165.7,165.64,165.64,57179.0,160.7269,160.7269,160.6687,160.6687,57179.0
2021-11-11 14:30:00,165.65,165.75,165.59,165.72,52363.0,160.6784,160.7754,160.6202,160.7463,52363.0
2021-11-11 14:40:00,165.73,165.78,165.62,165.63,67055.0,160.756,160.8045,160.6493,160.659,67055.0
2021-11-11 14:50:00,165.63,165.64,165.38,165.39,102573.0,160.659,160.6687,160.4165,160.4262,102573.0
2021-11-11 15:00:00,165.39,165.47,165.29,165.3,108185.0,160.4262,160.5038,160.3292,160.3389,108185.0
2021-11-11 15:10:00,165.32,165.33,165.14,165.28,106968.0,160.3583,160.368,160.1837,160.3195,106968.0
2021-11-11 15:20:00,165.28,165.38,165.2,165.33,108662.0,160.3195,160.4165,160.2419,160.368,108662.0
2021-11-11 15:30:00,165.33,165.38,165.21,165.36,136677.0,160.368,160.4165,160.2516,160.3971,136677.0
2021-11-11 15:40:00,165.36,165.58,165.35,165.4,192387.0,160.3971,160.6105,160.3874,160.4359,192387.0
2021-11-11 15:50:00,165.42,165.49,165.27,165.33,475285.0,160.4553,160.5232,160.3098,160.368,475285.0
2021-11-12 09:30:00,165.85,166.08,165.61,165.7,341812.0,160.8724,161.0955,160.6396,160.7269,341812.0
2021-11-12 09:40:00,165.71,165.86,165.57,165.66,157083.0,160.7366,160.8821,160.6008,160.6881,157083.0
2021-11-12 09:50:00,165.65,165.86,165.58,165.62,127337.0,160.6784,160.8821,160.6105,160.6493,127337.0
2021-11-12 10:00:00,165.61,165.86,165.6,165.76,165127.0,160.6396,160.8821,160.6299,160.7851,165127.0
2021-11-12 10:10:00,165.77,165.9,165.65,165.9,81398.0,160.7948,160.9209,160.6784,160.9209,81398.0
2021-11-12 10:20:00,165.91,166.05,165.88,165.91,89297.0,160.9306,161.0664,160.9015,160.9306,89297.0
2021-11-12 10:30:00,165.96,166.07,165.79,165.98,179597.0,160.9791,161.0858,160.8142,160.9985,179597.0
2021-11-12 10:40:00,165.99,166.32,165.97,166.29,80749.0,161.0082,161.3283,160.9888,161.2992,80749.0
2021-11-12 10:50:00,166.28,166.44,166.26,166.42,72857.0,161.2895,161.4447,161.2701,161.4253,72857.0
2021-11-12 11:00:00,166.42,166.76,166.38,166.76,152332.0,161.4253,161.7551,161.3865,161.7551,152332.0
2021-11-12 11:10:00,166.77,167.25,166.66,167.24,149551.0,161.7648,162.2304,161.6581,162.2207,149551.0
2021-11-12 11:20:00,167.25,167.35,167.17,167.25,278488.0,162.2304,162.3273,162.1528,162.2304,278488.0
2021-11-12 11:30:00,167.25,167.37,167.19,167.21,113143.0,162.2304,162.3467,162.1722,162.1916,113143.0
2021-11-12 11:40:00,167.26,167.33,167.11,167.19,71917.0,162.24,162.3079,162.0946,162.1722,71917.0
2021-11-12 11:50:00,167.19,167.45,167.15,167.35,105263.0,162.1722,162.4243,162.1334,162.3273,105263.0
2021-11-12 12:00:00,167.33,167.42,167.16,167.18,104351.0,162.3079,162.3952,162.1431,162.1625,104351.0
2021-11-12 12:10:00,167.18,167.26,167.16,167.26,57731.0,162.1625,162.24,162.1431,162.24,57731.0
2021-11-12 12:20:00,167.25,167.31,167.16,167.16,53270.0,162.2304,162.2885,162.1431,162.1431,53270.0
2021-11-12 12:30:00,167.14,167.2,167.11,167.15,43825.0,162.1237,162.1819,162.0946,162.1334,43825.0
2021-11-12 12:40:00,167.15,167.19,167.05,167.06,70683.0,162.1334,162.1722,162.0364,162.0461,70683.0
2021-11-12 12:50:00,167.07,167.12,166.99,167.08,68002.0,162.0558,162.1043,161.9782,162.0655,68002.0
2021-11-12 13:00:00,167.08,167.11,166.92,166.98,147609.0,162.0655,162.0946,161.9103,161.9685,147609.0
2021-11-12 13:10:00,166.98,167.13,166.97,167.13,73407.0,161.9685,162.114,161.9588,162.114,73407.0
2021-11-12 13:20:00,167.13,167.26,167.13,167.19,78234.0,162.114,162.24,162.114,162.1722,78234.0
2021-11-12 13:30:00,167.2,167.36,167.2,167.34,52165.0,162.1819,162.337,162.1819,162.3176,52165.0
2021-11-12 13:40:00,167.34,167.34,167.17,167.19,72692.0,162.3176,162.3176,162.1528,162.1722,72692.0
2021-11-12 13:50:00,167.19,167.27,167.16,167.25,78536.0,162.1722,162.2497,162.1431,162.2304,78536.0
2021-11-12 14:00:00,167.26,167.26,167.13,167.16,47941.0,162.24,162.24,162.114,162.1431,47941.0
2021-11-12 14:10:00,167.16,167.27,167.16,167.21,49919.0,162.1431,162.2497,162.1431,162.1916,49919.0
2021-11-12 14:20:00,167.21,167.24,167.11,167.17,58452.0,162.1916,162.2207,162.0946,162.1528,58452.0
2021-11-12 14:30:00,167.17,167.21,167.08,167.21,48723.0,162.1528,162.1916,162.0655,162.1916,48723.0
2021-11-12 14:40:00,167.21,167.29,167.17,167.28,52924.0,162.1916,162.2691,162.1528,162.2594,52924.0
2021-11-12 14:50:00,167.28,167.32,167.19,167.2,59441.0,162.2594,162.2982,162.1722,162.1819,59441.0
2021-11-12 15:00:00,167.2,167.25,167.14,167.24,60974.0,162.1819,162.2304,162.1237,162.2207,60974.0
2021-11-12 15:10:00,167.23,167.32,167.2,167.26,68231.0,162.211,162.2982,162.1819,162.24,68231.0
2021-11-12 15:20:00,167.26,167.43,167.26,167.43,98360.0,162.24,162.4049,162.24,162.4049,98360.0
2021-11-12 15:30:00,167.43,167.59,167.42,167.47,219711.0,162.4049,162.5601,162.3952,162.4437,219711.0
2021-11-12 15:40:00,167.47,167.51,167.22,167.22,224187.0,162.4437,162.4825,162.2013,162.2013,224187.0
2021-11-12 15:50:00,167.23,167.38,167.21,167.32,593593.0,162.211,162.3564,162.1916,162.2982,593593.0
2021-11-15 09:30:00,167.94,168.19,167.73,168.15,333133.0,162.8996,163.1421,162.6959,163.1033,333133.0
2021-11-15 09:40:00,168.16,168.22,167.74,167.75,214389.0,163.113,163.1712,162.7056,162.7153,214389.0
2021-11-15 09:50:00,167.76,167.87,167.42,167.79,193857.0,162.725,162.8317,162.3952,162.7541,193857.0
2021-11-15 10:00:00,167.78,167.81,167.53,167.53,130889.0,162.7444,162.7735,162.5019,162.5019,130889.0
2021-11-15 10:10:00,167.53,167.56,167.14,167.16,115988.0,162.5019,162.531,162.1237,162.1431,115988.0
2021-11-15 10:20:00,167.17,167.3,167.14,167.24,125713.0,162.1528,162.2788,162.1237,162.2207,125713.0
2021-11-15 10:30:00,167.23,167.45,167.15,167.21,142903.0,162.211,162.4243,162.1334,162.1916,142903.0
2021-11-15 10:40:00,167.21,167.38,167.1,167.36,109982.0,162.1916,162.3564,162.0849,162.337,109982.0
2021-11-15 10:50:00,167.37,167.39,167.23,167.23,93123.0,162.3467,162.3661,162.211,162.211,93123.0
2021-11-15 11:00:00,167.23,167.37,167.23,167.31,98757.0,162.211,162.3467,162.211,162.2885,98757.0
2021-11-15 11:10:00,167.32,167.37,167.21,167.26,108019.0,162.2982,162.3467,162.1916,162.24,108019.0
2021-11-15 11:20:00,167.26,167.27,167.12,167.14,75670.0,162.24,162.2497,162.1043,162.1237,75670.0
2021-11-15 11:30:00,167.14,167.39,167.11,167.24,102000.0,162.1237,162.3661,162.0946,162.2207,102000.0
2021-11-15 11:40:00,167.25,167.27,166.42,166.6,247256.0,162.2304,162.2497,161.4253,161.5999,247256.0
2021-11-15 11:50:00,166.6,166.73,166.42,166.71,129398.0,161.5999,161.726,161.4253,161.7066,129398.0
2021-11-15 12:00:00,166.71,166.84,166.67,166.68,66871.0,161.7066,161.8327,161.6678,161.6775,66871.0
2021-11-15 12:10:00,166.69,166.74,166.45,166.48,73576.0,161.6872,161.7357,161.4544,161.4835,73576.0
2021-11-15 12:20:00,166.49,166.5,166.19,166.34,110980.0,161.4932,161.5029,161.2022,161.3477,110980.0
2021-11-15 12:30:00,166.34,166.66,166.34,166.66,81093.0,161.3477,161.6581,161.3477,161.6581,81093.0
2021-11-15 12:40:00,166.67,166.85,166.59,166.76,70285.0,161.6678,161.8424,161.5902,161.7551,70285.0
2021-11-15 12:50:00,166.76,166.83,166.68,166.72,65941.0,161.7551,161.823,161.6775,161.7163,65941.0
2021-11-15 13:00:00,166.72,166.91,166.64,166.9,48891.0,161.7163,161.9006,161.6387,161.8909,48891.0
2021-11-15 13:10:00,166.91,167.02,166.84,166.95,69247.0,161.9006,162.0073,161.8327,161.9394,69247.0
2021-11-15 13:20:00,166.96,166.99,166.78,166.88,199698.0,161.9491,161.9782,161.7745,161.8715,199698.0
2021-11-15 13:30:00,166.88,166.91,166.77,166.8,48943.0,161.8715,161.9006,161.7648,161.7939,48943.0
2021-11-15 13:40:00,166.8,166.9,166.71,166.87,47358.0,161.7939,161.8909,161.7066,161.8618,47358.0
2021-11-15 13:50:00,166.87,166.9,166.7,166.71,38852.0,161.8618,161.8909,161.6969,161.7066,38852.0
2021-11-15 14:00:00,166.71,166.72,166.55,166.64,74928.0,161.7066,161.7163,161.5514,161.6387,74928.0
2021-11-15 14:10:00,166.63,166.7,166.55,166.56,44018.0,161.629,161.6969,161.5514,161.5611,44018.0
2021-11-15 14:20:00,166.55,166.64,166.51,166.62,59092.0,161.5514,161.6387,161.5126,161.6193,59092.0
2021-11-15 14:30:00,166.62,166.8,166.58,166.8,50543.0,161.6193,161.7939,161.5805,161.7939,50543.0
2021-11-15 14:40:00,166.8,167.06,166.8,167.0,124848.0,161.7939,162.0461,161.7939,161.9879,124848.0
2021-11-15 14:50:00,167.0,167.04,166.9,166.93,83906.0,161.9879,162.0267,161.8909,161.92,83906.0
2021-11-15 15:00:00,166.92,167.0,166.87,166.91,115571.0,161.9103,161.9879,161.8618,161.9006,115571.0
2021-11-15 15:10:00,166.9,167.11,166.87,167.02,75513.0,161.8909,162.0946,161.8618,162.0073,75513.0
2021-11-15 15:20:00,167.04,167.14,167.02,167.12,108260.0,162.0267,162.1237,162.0073,162.1043,108260.0
2021-11-15 15:30:00,167.14,167.14,166.98,167.03,156029.0,162.1237,162.1237,161.9685,162.017,156029.0
2021-11-15 15:40:00,167.02,167.08,166.89,166.97,147159.0,162.0073,162.0655,161.8812,161.9588,147159.0
2021-11-15 15:50:00,166.97,167.16,166.88,167.15,437308.0,161.9588,162.1431,161.8715,162.1334,437308.0
2021-11-16 09:30:00,166.92,167.88,166.84,167.74,271530.0,161.9103,162.8414,161.8327,162.7056,271530.0
2021-11-16 09:40:00,167.75,167.89,167.5,167.58,212216.0,162.7153,162.8511,162.4728,162.5504,212216.0
2021-11-16 09:50:00,167.6,167.67,167.33,167.65,188866.0,162.5698,162.6377,162.3079,162.6183,188866.0
2021-11-16 10:00:00,167.66,167.83,167.58,167.63,132856.0,162.628,162.7929,162.5504,162.5989,132856.0
2021-11-16 10:10:00,167.64,167.82,167.57,167.57,137190.0,162.6086,162.7832,162.5407,162.5407,137190.0
2021-11-16 10:20:00,167.57,167.58,167.26,167.26,103575.0,162.5407,162.5504,162.24,162.24,103575.0
2021-11-16 10:30:00,167.27,167.52,167.21,167.44,118962.0,162.2497,162.4922,162.1916,162.4146,118962.0
2021-11-16 10:40:00,167.44,167.55,167.35,167.49,106612.0,162.4146,162.5213,162.3273,162.4631,106612.0
2021-11-16 10:50:00,167.48,167.72,167.47,167.68,108134.0,162.4534,162.6862,162.4437,162.6474,108134.0
2021-11-16 11:00:00,167.67,168.05,167.67,168.04,127270.0,162.6377,163.0063,162.6377,162.9966,127270.0
2021-11-16 11:10:00,168.05,168.5,168.04,168.47,162650.0,163.0063,163.4428,162.9966,163.4137,162650.0
2021-11-16 11:20:00,168.48,168.6,168.47,168.54,150226.0,163.4234,163.5398,163.4137,163.4816,150226.0
2021-11-16 11:30:00,168.54,168.75,168.51,168.63,156608.0,163.4816,163.6853,163.4525,163.5689,156608.0
2021-11-16 11:40:00,168.64,168.67,168.47,168.53,86973.0,163.5786,163.6077,163.4137,163.4719,86973.0
2021-11-16 11:50:00,168.53,168.66,168.5,168.59,58252.0,163.4719,163.598,163.4428,163.5301,58252.0
2021-11-16 12:00:00,168.6,168.62,168.51,168.52,76190.0,163.5398,163.5592,163.4525,163.4622,76190.0
2021-11-16 12:10:00,168.52,168.67,168.52,168.62,97965.0,163.4622,163.6077,163.4622,163.5592,97965.0
2021-11-16 12:20:00,168.62,168.72,168.56,168.58,61632.0,163.5592,163.6562,163.501,163.5204,61632.0
2021-11-16 12:30:00,168.58,168.71,168.53,168.6,61867.0,163.5204,163.6465,163.4719,163.5398,61867.0
2021-11-16 12:40:00,168.6,168.78,168.56,168.7,121737.0,163.5398,163.7144,163.501,163.6368,121737.0
2021-11-16 12:50:00,168.7,168.71,168.64,168.68,60579.0,163.6368,163.6465,163.5786,163.6174,60579.0
2021-11-16 13:00:00,168.67,168.77,168.61,168.72,98568.0,163.6077,163.7047,163.5495,163.6562,98568.0
2021-11-16 13:10:00,168.72,168.76,168.6,168.61,98171.0,163.6562,163.695,163.5398,163.5495,98171.0
2021-11-16 13:20:00,168.61,168.68,168.6,168.62,63104.0,163.5495,163.6174,163.5398,163.5592,63104.0
2021-11-16 13:30:00,168.61,168.81,168.6,168.78,95407.0,163.5495,163.7435,163.5398,163.7144,95407.0
2021-11-16 13:40:00,168.78,168.91,168.77,168.9,64644.0,163.7144,163.8405,163.7047,163.8308,64644.0
2021-11-16 13:50:00,168.9,168.99,168.86,168.98,114976.0,163.8308,163.9181,163.792,163.9084,114976.0
2021-11-16 14:00:00,168.98,169.08,168.95,169.04,142400.0,163.9084,164.0054,163.8793,163.9666,142400.0
2021-11-16 14:10:00,169.04,169.09,168.92,169.0,105842.0,163.9666,164.0151,163.8502,163.9278,105842.0
2021-11-16 14:20:00,169.0,169.07,168.89,169.06,125266.0,163.9278,163.9957,163.8211,163.986,125266.0
2021-11-16 14:30:00,169.06,169.07,168.95,168.96,117773.0,163.986,163.9957,163.8793,163.889,117773.0
2021-11-16 14:40:00,168.96,168.97,168.89,168.92,99474.0,163.889,163.8987,163.8211,163.8502,99474.0
2021-11-16 14:50:00,168.92,169.04,168.92,168.94,74950.0,163.8502,163.9666,163.8502,163.8696,74950.0
2021-11-16 15:00:00,168.93,168.94,168.79,168.82,105015.0,163.8599,163.8696,163.7241,163.7532,105015.0
2021-11-16 15:10:00,168.83,168.87,168.71,168.84,133383.0,163.7629,163.8017,163.6465,163.7726,133383.0
2021-11-16 15:20:00,168.84,168.93,168.84,168.89,93409.0,163.7726,163.8599,163.7726,163.8211,93409.0
2021-11-16 15:30:00,168.89,169.13,168.88,169.0,209642.0,163.8211,164.0539,163.8114,163.9278,209642.0
2021-11-16 15:40:00,169.01,169.08,168.88,168.9,273650.0,163.9375,164.0054,163.8114,163.8308,273650.0
2021-11-16 15:50:00,168.91,169.09,168.83,168.92,656845.0,163.8405,164.0151,163.7629,163.8502,656845.0
2021-11-17 09:30:00,168.57,168.62,168.1,168.15,262020.0,163.5107,163.5592,163.0548,163.1033,262020.0
2021-11-17 09:40:00,168.13,168.55,168.13,168.32,193820.0,163.0839,163.4913,163.0839,163.2682,193820.0
2021-11-17 09:50:00,168.32,168.32,167.86,168.02,220946.0,163.2682,163.2682,162.822,162.9772,220946.0
2021-11-17 10:00:00,168.02,168.26,168.01,168.21,108923.0,162.9772,163.21,162.9675,163.1615,108923.0
2021-11-17 10:10:00,168.22,168.34,168.18,168.25,111305.0,163.1712,163.2876,163.1324,163.2003,111305.0
2021-11-17 10:20:00,168.26,168.5,168.18,168.35,107819.0,163.21,163.4428,163.1324,163.2973,107819.0
2021-11-17 10:30:00,168.36,168.6,168.32,168.57,93901.0,163.307,163.5398,163.2682,163.5107,93901.0
2021-11-17 10:40:00,168.58,168.66,168.41,168.44,142605.0,163.5204,163.598,163.3555,163.3846,142605.0
2021-11-17 10:50:00,168.44,168.48,168.26,168.45,117414.0,163.3846,163.4234,163.21,163.3943,117414.0
2021-11-17 11:00:00,168.45,168.74,168.43,168.71,104178.0,163.3943,163.6756,163.3749,163.6465,104178.0
2021-11-17 11:10:00,168.72,168.94,168.65,168.9,132618.0,163.6562,163.8696,163.5883,163.8308,132618.0
2021-11-17 11:20:00,168.9,169.04,168.75,169.01,120618.0,163.8308,163.9666,163.6853,163.9375,120618.0
2021-11-17 11:30:00,169.0,169.13,168.93,169.12,96954.0,163.9278,164.0539,163.8599,164.0442,96954.0
2021-11-17 11:40:00,169.11,169.16,169.05,169.11,82634.0,164.0345,164.083,163.9763,164.0345,82634.0
2021-11-17 11:50:00,169.11,169.41,169.09,169.41,80770.0,164.0345,164.3255,164.0151,164.3255,80770.0
2021-11-17 12:00:00,169.41,169.45,168.93,169.02,112201.0,164.3255,164.3643,163.8599,163.9472,112201.0
2021-11-17 12:10:00,169.01,169.05,168.68,168.71,107918.0,163.9375,163.9763,163.6174,163.6465,107918.0
2021-11-17 12:20:00,168.71,168.71,168.37,168.39,119976.0,163.6465,163.6465,163.3167,163.3361,119976.0
2021-11-17 12:30:00,168.4,168.72,168.33,168.72,119864.0,163.3458,163.6562,163.2779,163.6562,119864.0
2021-11-17 12:40:00,168.71,168.71,168.42,168.47,137159.0,163.6465,163.6465,163.3652,163.4137,137159.0
2021-11-17 12:50:00,168.47,168.47,168.15,168.25,133262.0,163.4137,163.4137,163.1033,163.2003,133262.0
2021-11-17 13:00:00,168.27,168.54,168.22,168.42,141244.0,163.2197,163.4816,163.1712,163.3652,141244.0
2021-11-17 13:10:00,168.41,168.42,168.23,168.39,118465.0,163.3555,163.3652,163.1809,163.3361,118465.0
2021-11-17 13:20:00,168.39,168.56,168.33,168.51,82161.0,163.3361,163.501,163.2779,163.4525,82161.0
2021-11-17 13:30:00,168.52,168.55,168.43,168.5,102596.0,163.4622,163.4913,163.3749,163.4428,102596.0
2021-11-17 13:40:00,168.51,168.66,168.47,168.53,99115.0,163.4525,163.598,163.4137,163.4719,99115.0
2021-11-17 13:50:00,168.53,168.65,168.51,168.58,100778.0,163.4719,163.5883,163.4525,163.5204,100778.0
2021-11-17 14:00:00,168.58,168.61,168.51,168.57,122009.0,163.5204,163.5495,163.4525,163.5107,122009.0
2021-11-17 14:10:00,168.58,168.69,168.38,168.46,303838.0,163.5204,163.6271,163.3264,163.404,303838.0
2021-11-17 14:20:00,168.46,168.46,168.31,168.36,104230.0,163.404,163.404,163.2585,163.307,104230.0
2021-11-17 14:30:00,168.36,168.42,168.26,168.28,138029.0,163.307,163.3652,163.21,163.2294,138029.0
2021-11-17 14:40:00,168.29,168.44,168.27,168.44,132831.0,163.2391,163.3846,163.2197,163.3846,132831.0
2021-11-17 14:50:00,168.44,168.54,168.35,168.54,112209.0,163.3846,163.4816,163.2973,163.4816,112209.0
2021-11-17 15:00:00,168.54,168.55,168.25,168.33,137561.0,163.4816,163.4913,163.2003,163.2779,137561.0
2021-11-17 15:10:00,168.32,168.54,168.31,168.39,131189.0,163.2682,163.4816,163.2585,163.3361,131189.0
2021-11-17 15:20:00,168.39,168.53,168.38,168.4,128683.0,163.3361,163.4719,163.3264,163.3458,128683.0
2021-11-17 15:30:00,168.4,168.51,168.39,168.43,172335.0,163.3458,163.4525,163.3361,163.3749,172335.0
2021-11-17 15:40:00,168.43,168.64,168.31,168.58,312208.0,163.3749,163.5786,163.2585,163.5204,312208.0
2021-11-17 15:50:00,168.59,168.64,168.28,168.37,879121.0,163.5301,163.5786,163.2294,163.3167,879121.0
2021-11-18 09:30:00,169.36,169.47,168.64,169.06,339188.0,164.277,164.3837,163.5786,163.986,339188.0
2021-11-18 09:40:00,169.04,169.71,169.01,169.62,228691.0,163.9666,164.6165,163.9375,164.5292,228691.0
2021-11-18 09:50:00,169.59,169.67,169.23,169.37,257236.0,164.5001,164.5777,164.1509,164.2867,257236.0
2021-11-18 10:00:00,169.38,169.41,168.87,168.91,181941.0,164.2964,164.3255,163.8017,163.8405,181941.0
2021-11-18 10:10:00,168.9,168.9,168.32,168.33,236151.0,163.8308,163.8308,163.2682,163.2779,236151.0
2021-11-18 10:20:00,168.31,168.65,168.14,168.46,244514.0,163.2585,163.5883,163.0936,163.404,244514.0
2021-11-18 10:30:00,168.44,168.83,168.42,168.7,188015.0,163.3846,163.7629,163.3652,163.6368,188015.0
2021-11-18 10:40:00,168.71,168.79,168.36,168.62,175773.0,163.6465,163.7241,163.307,163.5592,175773.0
2021-11-18 10:50:00,168.63,168.72,168.48,168.51,119381.0,163.5689,163.6562,163.4234,163.4525,119381.0
2021-11-18 11:00:00,168.49,168.59,168.28,168.44,152245.0,163.4331,163.5301,163.2294,163.3846,152245.0
2021-11-18 11:10:00,168.44,168.85,168.42,168.8,134422.0,163.3846,163.7823,163.3652,163.7338,134422.0
2021-11-18 11:20:00,168.8,168.84,168.69,168.72,117124.0,163.7338,163.7726,163.6271,163.6562,117124.0
2021-11-18 11:30:00,168.72,169.36,168.7,169.27,189113.0,163.6562,164.277,163.6368,164.1897,189113.0
2021-11-18 11:40:00,169.29,169.55,169.21,169.45,107988.0,164.2091,164.4613,164.1315,164.3643,107988.0
2021-11-18 11:50:00,169.47,169.53,169.28,169.31,109531.0,164.3837,164.4419,164.1994,164.2285,109531.0
2021-11-18 12:00:00,169.31,169.53,169.29,169.47,129241.0,164.2285,164.4419,164.2091,164.3837,129241.0
2021-11-18 12:10:00,169.47,169.64,169.46,169.56,76397.0,164.3837,164.5486,164.374,164.471,76397.0
2021-11-18 12:20:00,169.58,169.99,169.53,169.97,129505.0,164.4904,164.8881,164.4419,164.8687,129505.0
2021-11-18 12:30:00,169.98,170.08,169.78,170.0,258458.0,164.8784,164.9754,164.6844,164.8978,258458.0
2021-11-18 12:40:00,170.01,170.01,169.79,169.83,177793.0,164.9075,164.9075,164.6941,164.7329,177793.0
2021-11-18 12:50:00,169.84,169.91,169.49,169.64,111617.0,164.7426,164.8105,164.4031,164.5486,111617.0
2021-11-18 13:00:00,169.63,169.83,169.5,169.8,69430.0,164.5389,164.7329,164.4128,164.7038,69430.0
2021-11-18 13:10:00,169.8,169.9,169.53,169.58,91385.0,164.7038,164.8008,164.4419,164.4904,91385.0
2021-11-18 13:20:00,169.58,169.81,169.56,169.73,97963.0,164.4904,164.7135,164.471,164.6359,97963.0
2021-11-18 13:30:00,169.73,169.78,169.64,169.67,69730.0,164.6359,164.6844,164.5486,164.5777,69730.0
2021-11-18 13:40:00,169.66,169.78,169.61,169.72,65599.0,164.568,164.6844,164.5195,164.6262,65599.0
2021-11-18 13:50:00,169.71,169.76,169.6,169.73,65669.0,164.6165,164.665,164.5098,164.6359,65669.0
2021-11-18 14:00:00,169.72,169.97,169.54,169.93,101687.0,164.6262,164.8687,164.4516,164.8299,101687.0
2021-11-18 14:10:00,169.93,169.97,169.8,169.84,78569.0,164.8299,164.8687,164.7038,164.7426,78569.0
2021-11-18 14:20:00,169.85,169.87,169.61,169.71,90366.0,164.7523,164.7717,164.5195,164.6165,90366.0
2021-11-18 14:30:00,169.71,169.8,169.5,169.78,121942.0,164.6165,164.7038,164.4128,164.6844,121942.0
2021-11-18 14:40:00,169.78,169.93,169.77,169.88,86305.0,164.6844,164.8299,164.6747,164.7814,86305.0
2021-11-18 14:50:00,169.88,170.01,169.85,169.89,154205.0,164.7814,164.9075,164.7523,164.7911,154205.0
2021-11-18 15:00:00,169.89,170.11,169.81,170.09,116789.0,164.7911,165.0045,164.7135,164.9851,116789.0
2021-11-18 15:10:00,170.08,170.09,169.96,169.98,120516.0,164.9754,164.9851,164.859,164.8784,120516.0
2021-11-18 15:20:00,169.99,170.1,169.96,170.03,127342.0,164.8881,164.9948,164.859,164.9269,127342.0
2021-11-18 15:30:00,170.03,170.17,169.94,170.1,249393.0,164.9269,165.0627,164.8396,164.9948,249393.0
2021-11-18 15:40:00,170.1,170.31,170.08,170.18,397374.0,164.9948,165.1985,164.9754,165.0724,397374.0
2021-11-18 15:50:00,170.18,170.25,169.93,170.05,868065.0,165.0724,165.1403,164.8299,164.9463,868065.0
2021-11-19 09:30:00,170.68,170.9,170.11,170.87,349584.0,165.5574,165.7708,165.0045,165.7417,349584.0
2021-11-19 09:40:00,170.89,171.08,170.59,171.08,200886.0,165.7611,165.9454,165.4701,165.9454,200886.0
2021-11-19 09:50:00,171.08,171.64,171.01,171.6,239231.0,165.9454,166.4886,165.8775,166.4498,239231.0
2021-11-19 10:00:00,171.62,171.65,171.24,171.36,288920.0,166.4692,166.4983,166.1006,166.217,288920.0
2021-11-19 10:10:00,171.36,171.49,171.19,171.39,144543.0,166.217,166.3431,166.0521,166.2461,144543.0
2021-11-19 10:20:00,171.41,171.44,170.87,170.88,207495.0,166.2655,166.2946,165.7417,165.7514,207495.0
2021-11-19 10:30:00,170.88,171.27,170.88,171.25,150056.0,165.7514,166.1297,165.7514,166.1103,150056.0
2021-11-19 10:40:00,171.25,171.4,170.99,171.12,131308.0,166.1103,166.2558,165.8581,165.9842,131308.0
2021-11-19 10:50:00,171.13,171.24,171.02,171.02,112236.0,165.9939,166.1006,165.8872,165.8872,112236.0
2021-11-19 11:00:00,171.03,171.26,170.99,171.13,105469.0,165.8969,166.12,165.8581,165.9939,105469.0
2021-11-19 11:10:00,171.14,171.43,171.1,171.36,100355.0,166.0036,166.2849,165.9648,166.217,100355.0
2021-11-19 11:20:00,171.37,171.5,171.23,171.49,130188.0,166.2267,166.3528,166.0909,166.3431,130188.0
2021-11-19 11:30:00,171.5,171.72,171.43,171.6,154912.0,166.3528,166.5662,166.2849,166.4498,154912.0
2021-11-19 11:40:00,171.61,171.65,171.46,171.56,122230.0,166.4595,166.4983,166.314,166.411,122230.0
2021-11-19 11:50:00,171.55,171.67,171.46,171.62,137945.0,166.4013,166.5177,166.314,166.4692,137945.0
2021-11-19 12:00:00,171.63,171.77,171.61,171.63,117453.0,166.4789,166.6147,166.4595,166.4789,117453.0
2021-11-19 12:10:00,171.63,171.85,171.58,171.64,146744.0,166.4789,166.6923,166.4304,166.4886,146744.0
2021-11-19 12:20:00,171.64,171.71,171.59,171.68,90341.0,166.4886,166.5565,166.4401,166.5274,90341.0
2021-11-19 12:30:00,171.68,171.83,171.67,171.74,103544.0,166.5274,166.6729,166.5177,166.5856,103544.0
2021-11-19 12:40:00,171.74,171.79,171.52,171.65,444676.0,166.5856,166.6341,166.3722,166.4983,444676.0
2021-11-19 12:50:00,171.66,171.78,171.63,171.69,80227.0,166.508,166.6244,166.4789,166.5371,80227.0
2021-11-19 13:00:00,171.7,171.96,171.64,171.8,115723.0,166.5468,166.799,166.4886,166.6438,115723.0
2021-11-19 13:10:00,171.81,171.83,171.51,171.63,181624.0,166.6535,166.6729,166.3625,166.4789,181624.0
2021-11-19 13:20:00,171.62,171.65,171.33,171.34,159460.0,166.4692,166.4983,166.1879,166.1976,159460.0
2021-11-19 13:30:00,171.34,171.48,171.08,171.17,111672.0,166.1976,166.3334,165.9454,166.0327,111672.0
2021-11-19 13:40:00,171.16,171.27,171.03,171.27,107521.0,166.023,166.1297,165.8969,166.1297,107521.0
2021-11-19 13:50:00,171.26,171.52,171.26,171.51,84340.0,166.12,166.3722,166.12,166.3625,84340.0
2021-11-19 14:00:00,171.52,171.55,171.4,171.45,71604.0,166.3722,166.4013,166.2558,166.3043,71604.0
2021-11-19 14:10:00,171.45,171.52,171.4,171.43,78948.0,166.3043,166.3722,166.2558,166.2849,78948.0
2021-11-19 14:20:00,171.44,171.51,171.33,171.34,95065.0,166.2946,166.3625,166.1879,166.1976,95065.0
2021-11-19 14:30:00,171.35,171.46,171.24,171.3,117416.0,166.2073,166.314,166.1006,166.1588,117416.0
2021-11-19 14:40:00,171.3,171.39,171.26,171.27,82985.0,166.1588,166.2461,166.12,166.1297,82985.0
2021-11-19 14:50:00,171.28,171.37,171.26,171.33,91474.0,166.1394,166.2267,166.12,166.1879,91474.0
2021-11-19 15:00:00,171.34,171.39,171.25,171.33,105019.0,166.1976,166.2461,166.1103,166.1879,105019.0
2021-11-19 15:10:00,171.33,171.33,171.14,171.23,148907.0,166.1879,166.1879,166.0036,166.0909,148907.0
2021-11-19 15:20:00,171.23,171.36,171.19,171.34,127467.0,166.0909,166.217,166.0521,166.1976,127467.0
2021-11-19 15:30:00,171.34,171.47,171.33,171.44,260002.0,166.1976,166.3237,166.1879,166.2946,260002.0
2021-11-19 15:40:00,171.44,171.48,171.27,171.36,371234.0,166.2946,166.3334,166.1297,166.217,371234.0
2021-11-19 15:50:00,171.36,171.42,171.16,171.32,567289.0,166.217,166.2752,166.023,166.1782,567289.0
2021-11-22 09:30:00,171.98,172.95,171.98,172.9,456912.0,166.8184,167.7593,166.8184,167.7108,456912.0
2021-11-22 09:40:00,172.9,173.33,172.89,173.3,401780.0,167.7108,168.1279,167.7011,168.0988,401780.0
2021-11-22 09:50:00,173.29,173.66,173.14,173.62,317695.0,168.0891,168.448,167.9436,168.4092,317695.0
2021-11-22 10:00:00,173.62,174.03,173.62,173.92,302661.0,168.4092,168.8069,168.4092,168.7002,302661.0
2021-11-22 10:10:00,173.94,174.2,173.83,174.11,241982.0,168.7196,168.9718,168.6129,168.8845,241982.0
2021-11-22 10:20:00,174.1,174.25,174.02,174.08,181388.0,168.8748,169.0203,168.7972,168.8554,181388.0
2021-11-22 10:30:00,174.08,174.15,173.74,173.86,182855.0,168.8554,168.9233,168.5256,168.642,182855.0
2021-11-22 10:40:00,173.85,173.86,173.67,173.68,165022.0,168.6323,168.642,168.4577,168.4674,165022.0
2021-11-22 10:50:00,173.68,173.74,173.3,173.39,188167.0,168.4674,168.5256,168.0988,168.1861,188167.0
2021-11-22 11:00:00,173.4,173.46,172.77,172.79,185852.0,168.1958,168.254,167.5847,167.6041,185852.0
2021-11-22 11:10:00,172.79,172.85,172.54,172.56,222416.0,167.6041,167.6623,167.3616,167.381,222416.0
2021-11-22 11:20:00,172.54,172.68,172.18,172.28,217552.0,167.3616,167.4974,167.0124,167.1094,217552.0
2021-11-22 11:30:00,172.28,172.49,172.12,172.36,256603.0,167.1094,167.3131,166.9542,167.187,256603.0
2021-11-22 11:40:00,172.35,172.44,171.75,171.8,427166.0,167.1773,167.2646,166.5953,166.6438,427166.0
2021-11-22 11:50:00,171.8,171.88,170.64,171.14,493516.0,166.6438,166.7214,165.5186,166.0036,493516.0
2021-11-22 12:00:00,171.12,171.36,170.62,170.9,555939.0,165.9842,166.217,165.4992,165.7708,555939.0
2021-11-22 12:10:00,170.89,171.23,170.72,170.9,293391.0,165.7611,166.0909,165.5962,165.7708,293391.0
2021-11-22 12:20:00,170.91,171.08,170.65,170.97,266604.0,165.7805,165.9454,165.5283,165.8387,266604.0
2021-11-22 12:30:00,170.97,171.37,170.93,171.33,198798.0,165.8387,166.2267,165.7999,166.1879,198798.0
2021-11-22 12:40:00,171.34,171.53,171.32,171.46,206670.0,166.1976,166.3819,166.1782,166.314,206670.0
2021-11-22 12:50:00,171.47,171.48,171.0,171.15,230564.0,166.3237,166.3334,165.8678,166.0133,230564.0
2021-11-22 13:00:00,171.16,171.16,170.84,170.84,182862.0,166.023,166.023,165.7126,165.7126,182862.0
2021-11-22 13:10:00,170.85,171.31,170.83,171.31,145911.0,165.7223,166.1685,165.7029,166.1685,145911.0
2021-11-22 13:20:00,171.29,171.36,171.15,171.21,101530.0,166.1491,166.217,166.0133,166.0715,101530.0
2021-11-22 13:30:00,171.22,171.36,171.15,171.19,82404.0,166.0812,166.217,166.0133,166.0521,82404.0
2021-11-22 13:40:00,171.19,171.3,171.06,171.17,104480.0,166.0521,166.1588,165.926,166.0327,104480.0
2021-11-22 13:50:00,171.17,171.3,171.05,171.07,109264.0,166.0327,166.1588,165.9163,165.9357,109264.0
2021-11-22 14:00:00,171.08,171.45,171.03,171.3,126237.0,165.9454,166.3043,165.8969,166.1588,126237.0
2021-11-22 14:10:00,171.3,171.43,171.25,171.36,101723.0,166.1588,166.2849,166.1103,166.217,101723.0
2021-11-22 14:20:00,171.35,171.48,171.24,171.32,114416.0,166.2073,166.3334,166.1006,166.1782,114416.0
2021-11-22 14:30:00,171.32,171.52,171.3,171.46,90925.0,166.1782,166.3722,166.1588,166.314,90925.0
2021-11-22 14:40:00,171.45,171.69,171.42,171.62,149955.0,166.3043,166.5371,166.2752,166.4692,149955.0
2021-11-22 14:50:00,171.61,171.72,171.44,171.5,114515.0,166.4595,166.5662,166.2946,166.3528,114515.0
2021-11-22 15:00:00,171.51,171.8,171.41,171.75,159669.0,166.3625,166.6438,166.2655,166.5953,159669.0
2021-11-22 15:10:00,171.74,171.82,171.58,171.59,319811.0,166.5856,166.6632,166.4304,166.4401,319811.0
2021-11-22 15:20:00,171.6,171.68,171.33,171.35,195726.0,166.4498,166.5274,166.1879,166.2073,195726.0
2021-11-22 15:30:00,171.35,171.38,171.06,171.09,386233.0,166.2073,166.2364,165.926,165.9551,386233.0
2021-11-22 15:40:00,171.09,171.34,170.53,170.6,1033717.0,165.9551,166.1976,165.4119,165.4798,1033717.0
2021-11-22 15:50:00,170.59,170.59,169.3,169.4,1431654.0,165.4701,165.4701,164.2188,164.3158,1431654.0
2021-11-23 09:30:00,168.75,168.87,167.92,168.62,613184.0,163.6853,163.8017,162.8802,163.5592,613184.0
2021-11-23 09:40:00,168.6,169.13,168.46,169.07,310395.0,163.5398,164.0539,163.404,163.9957,310395.0
2021-11-23 09:50:00,169.05,169.55,168.91,169.35,262585.0,163.9763,164.4613,163.8405,164.2673,262585.0
2021-11-23 10:00:00,169.35,169.41,168.13,168.25,375681.0,164.2673,164.3255,163.0839,163.2003,375681.0
2021-11-23 10:10:00,168.25,168.51,167.95,168.07,585758.0,163.2003,163.4525,162.9093,163.0257,585758.0
2021-11-23 10:20:00,168.08,168.36,167.7,167.77,341856.0,163.0354,163.307,162.6668,162.7347,341856.0
2021-11-23 10:30:00,167.77,167.99,167.65,167.84,346570.0,162.7347,162.9481,162.6183,162.8026,346570.0
2021-11-23 10:40:00,167.83,167.83,167.47,167.68,317184.0,162.7929,162.7929,162.4437,162.6474,317184.0
2021-11-23 10:50:00,167.69,167.78,167.05,167.12,415025.0,162.6571,162.7444,162.0364,162.1043,415025.0
2021-11-23 11:00:00,167.12,167.48,166.87,167.47,521469.0,162.1043,162.4534,161.8618,162.4437,521469.0
2021-11-23 11:10:00,167.47,168.02,167.45,167.8,292102.0,162.4437,162.9772,162.4243,162.7638,292102.0
2021-11-23 11:20:00,167.81,168.34,167.75,168.07,228273.0,162.7735,163.2876,162.7153,163.0257,228273.0
2021-11-23 11:30:00,168.07,168.22,167.45,167.76,221959.0,163.0257,163.1712,162.4243,162.725,221959.0
2021-11-23 11:40:00,167.74,168.01,167.32,167.86,251054.0,162.7056,162.9675,162.2982,162.822,251054.0
2021-11-23 11:50:00,167.88,167.99,167.5,167.56,192424.0,162.8414,162.9481,162.4728,162.531,192424.0
2021-11-23 12:00:00,167.56,167.63,167.14,167.27,218871.0,162.531,162.5989,162.1237,162.2497,218871.0
2021-11-23 12:10:00,167.27,167.51,167.11,167.46,386706.0,162.2497,162.4825,162.0946,162.434,386706.0
2021-11-23 12:20:00,167.44,167.89,167.42,167.77,200457.0,162.4146,162.8511,162.3952,162.7347,200457.0
2021-11-23 12:30:00,167.76,167.99,167.69,167.75,156641.0,162.725,162.9481,162.6571,162.7153,156641.0
2021-11-23 12:40:00,167.74,167.85,167.39,167.61,179469.0,162.7056,162.8123,162.3661,162.5795,179469.0
2021-11-23 12:50:00,167.59,167.77,167.32,167.42,160075.0,162.5601,162.7347,162.2982,162.3952,160075.0
2021-11-23 13:00:00,167.41,167.67,167.26,167.41,202010.0,162.3855,162.6377,162.24,162.3855,202010.0
2021-11-23 13:10:00,167.4,167.51,167.12,167.15,134665.0,162.3758,162.4825,162.1043,162.1334,134665.0
2021-11-23 13:20:00,167.17,167.58,167.17,167.34,153553.0,162.1528,162.5504,162.1528,162.3176,153553.0
2021-11-23 13:30:00,167.34,167.34,167.01,167.22,143144.0,162.3176,162.3176,161.9976,162.2013,143144.0
2021-11-23 13:40:00,167.21,167.7,167.15,167.59,174331.0,162.1916,162.6668,162.1334,162.5601,174331.0
2021-11-23 13:50:00,167.59,168.02,167.58,167.78,242025.0,162.5601,162.9772,162.5504,162.7444,242025.0
2021-11-23 14:00:00,167.79,167.98,167.62,167.67,156949.0,162.7541,162.9384,162.5892,162.6377,156949.0
2021-11-23 14:10:00,167.68,167.78,167.31,167.33,168177.0,162.6474,162.7444,162.2885,162.3079,168177.0
2021-11-23 14:20:00,167.35,167.76,167.35,167.62,313852.0,162.3273,162.725,162.3273,162.5892,313852.0
2021-11-23 14:30:00,167.61,167.83,167.47,167.66,103326.0,162.5795,162.7929,162.4437,162.628,103326.0
2021-11-23 14:40:00,167.66,168.33,167.62,168.31,255358.0,162.628,163.2779,162.5892,163.2585,255358.0
2021-11-23 14:50:00,168.3,168.54,168.1,168.41,244943.0,163.2488,163.4816,163.0548,163.3555,244943.0
2021-11-23 15:00:00,168.4,168.62,168.16,168.56,151679.0,163.3458,163.5592,163.113,163.501,151679.0
2021-11-23 15:10:00,168.54,168.73,168.38,168.42,229245.0,163.4816,163.6659,163.3264,163.3652,229245.0
2021-11-23 15:20:00,168.41,168.71,168.33,168.36,224207.0,163.3555,163.6465,163.2779,163.307,224207.0
2021-11-23 15:30:00,168.37,168.75,168.36,168.64,433918.0,163.3167,163.6853,163.307,163.5786,433918.0
2021-11-23 15:40:00,168.65,168.81,168.47,168.58,377106.0,163.5883,163.7435,163.4137,163.5204,377106.0
2021-11-23 15:50:00,168.58,169.15,168.58,169.02,889667.0,163.5204,164.0733,163.5204,163.9472,889667.0
2021-11-24 09:30:00,167.99,168.16,167.31,167.53,527907.0,162.9481,163.113,162.2885,162.5019,527907.0
2021-11-24 09:40:00,167.55,167.72,167.18,167.3,404865.0,162.5213,162.6862,162.1625,162.2788,404865.0
2021-11-24 09:50:00,167.32,167.89,167.26,167.84,303555.0,162.2982,162.8511,162.24,162.8026,303555.0
2021-11-24 10:00:00,167.84,168.45,167.55,168.0,316015.0,162.8026,163.3943,162.5213,162.9578,316015.0
2021-11-24 10:10:00,167.98,168.17,167.64,167.9,218764.0,162.9384,163.1227,162.6086,162.8608,218764.0
2021-11-24 10:20:00,167.92,168.59,167.78,168.53,213960.0,162.8802,163.5301,162.7444,163.4719,213960.0
2021-11-24 10:30:00,168.54,168.79,168.36,168.76,229894.0,163.4816,163.7241,163.307,163.695,229894.0
2021-11-24 10:40:00,168.75,168.8,168.24,168.4,168815.0,163.6853,163.7338,163.1906,163.3458,168815.0
2021-11-24 10:50:00,168.41,168.77,168.41,168.63,136758.0,163.3555,163.7047,163.3555,163.5689,136758.0
2021-11-24 11:00:00,168.61,168.62,168.29,168.55,151947.0,163.5495,163.5592,163.2391,163.4913,151947.0
2021-11-24 11:10:00,168.55,168.99,168.55,168.99,123341.0,163.4913,163.9181,163.4913,163.9181,123341.0
2021-11-24 11:20:00,168.99,169.28,168.97,169.2,135821.0,163.9181,164.1994,163.8987,164.1218,135821.0
2021-11-24 11:30:00,169.21,169.38,169.02,169.14,150512.0,164.1315,164.2964,163.9472,164.0636,150512.0
2021-11-24 11:40:00,169.11,169.4,169.03,169.34,99729.0,164.0345,164.3158,163.9569,164.2576,99729.0
2021-11-24 11:50:00,169.35,169.41,169.05,169.1,90408.0,164.2673,164.3255,163.9763,164.0248,90408.0
2021-11-24 12:00:00,169.09,169.26,169.03,169.14,110663.0,164.0151,164.18,163.9569,164.0636,110663.0
2021-11-24 12:10:00,169.14,169.41,169.12,169.23,100183.0,164.0636,164.3255,164.0442,164.1509,100183.0
2021-11-24 12:20:00,169.22,169.23,168.88,169.0,96888.0,164.1412,164.1509,163.8114,163.9278,96888.0
2021-11-24 12:30:00,168.99,169.27,168.98,169.22,64580.0,163.9181,164.1897,163.9084,164.1412,64580.0
2021-11-24 12:40:00,169.24,169.33,169.11,169.33,105661.0,164.1606,164.2479,164.0345,164.2479,105661.0
2021-11-24 12:50:00,169.34,169.4,169.25,169.33,110796.0,164.2576,164.3158,164.1703,164.2479,110796.0
2021-11-24 13:00:00,169.33,169.53,169.19,169.34,101766.0,164.2479,164.4419,164.1121,164.2576,101766.0
2021-11-24 13:10:00,169.34,169.43,169.31,169.38,52270.0,164.2576,164.3449,164.2285,164.2964,52270.0
2021-11-24 13:20:00,169.37,169.51,169.31,169.38,69699.0,164.2867,164.4225,164.2285,164.2964,69699.0
2021-11-24 13:30:00,169.39,169.46,169.23,169.35,86382.0,164.3061,164.374,164.1509,164.2673,86382.0
2021-11-24 13:40:00,169.36,169.44,169.28,169.31,65842.0,164.277,164.3546,164.1994,164.2285,65842.0
2021-11-24 13:50:00,169.31,169.34,169.2,169.25,92797.0,164.2285,164.2576,164.1218,164.1703,92797.0
2021-11-24 14:00:00,169.24,169.58,168.96,169.01,350871.0,164.1606,164.4904,163.889,163.9375,350871.0
2021-11-24 14:10:00,169.02,169.29,168.72,169.22,234577.0,163.9472,164.2091,163.6562,164.1412,234577.0
2021-11-24 14:20:00,169.21,169.23,168.93,168.99,108286.0,164.1315,164.1509,163.8599,163.9181,108286.0
2021-11-24 14:30:00,169.0,169.21,169.0,169.13,106544.0,163.9278,164.1315,163.9278,164.0539,106544.0
2021-11-24 14:40:00,169.14,169.47,169.05,169.32,127802.0,164.0636,164.3837,163.9763,164.2382,127802.0
2021-11-24 14:50:00,169.33,169.57,169.32,169.48,102154.0,164.2479,164.4807,164.2382,164.3934,102154.0
2021-11-24 15:00:00,169.48,169.73,169.37,169.71,127532.0,164.3934,164.6359,164.2867,164.6165,127532.0
2021-11-24 15:10:00,169.7,169.88,169.65,169.86,148940.0,164.6068,164.7814,164.5583,164.762,148940.0
2021-11-24 15:20:00,169.86,169.91,169.8,169.82,129946.0,164.762,164.8105,164.7038,164.7232,129946.0
2021-11-24 15:30:00,169.82,170.04,169.63,169.97,410051.0,164.7232,164.9366,164.5389,164.8687,410051.0
2021-11-24 15:40:00,169.98,170.0,169.77,169.96,385757.0,164.8784,164.8978,164.6747,164.859,385757.0
2021-11-24 15:50:00,169.96,170.28,169.95,170.23,600938.0,164.859,165.1694,164.8493,165.1209,600938.0
2021-11-26 09:30:00,167.81,169.11,167.72,168.58,587339.0,162.7735,164.0345,162.6862,163.5204,587339.0
2021-11-26 09:40:00,168.57,168.75,167.66,167.72,620898.0,163.5107,163.6853,162.628,162.6862,620898.0
2021-11-26 09:50:00,167.72,168.46,167.63,168.14,626214.0,162.6862,163.404,162.5989,163.0936,626214.0
2021-11-26 10:00:00,168.13,168.22,167.45,167.65,537938.0,163.0839,163.1712,162.4243,162.6183,537938.0
2021-11-26 10:10:00,167.64,167.67,167.05,167.28,435520.0,162.6086,162.6377,162.0364,162.2594,435520.0
2021-11-26 10:20:00,167.28,167.59,167.15,167.55,371728.0,162.2594,162.5601,162.1334,162.5213,371728.0
2021-11-26 10:30:00,167.55,167.75,167.28,167.43,339087.0,162.5213,162.7153,162.2594,162.4049,339087.0
2021-11-26 10:40:00,167.44,167.55,166.93,167.11,333546.0,162.4146,162.5213,161.92,162.0946,333546.0
2021-11-26 10:50:00,167.09,167.16,166.68,166.96,303023.0,162.0752,162.1431,161.6775,161.9491,303023.0
2021-11-26 11:00:00,166.95,166.95,166.51,166.78,357854.0,161.9394,161.9394,161.5126,161.7745,357854.0
2021-11-26 11:10:00,166.77,166.81,165.88,165.94,364691.0,161.7648,161.8036,160.9015,160.9597,364691.0
2021-11-26 11:20:00,165.95,166.19,165.8,166.16,354057.0,160.9694,161.2022,160.8239,161.1731,354057.0
2021-11-26 11:30:00,166.17,166.6,165.97,166.59,344446.0,161.1828,161.5999,160.9888,161.5902,344446.0
2021-11-26 11:40:00,166.58,166.58,166.33,166.42,320617.0,161.5805,161.5805,161.338,161.4253,320617.0
2021-11-26 11:50:00,166.42,166.57,166.12,166.33,249424.0,161.4253,161.5708,161.1343,161.338,249424.0
2021-11-26 12:00:00,166.33,166.51,166.11,166.44,234768.0,161.338,161.5126,161.1246,161.4447,234768.0
2021-11-26 12:10:00,166.43,166.59,166.19,166.29,258690.0,161.435,161.5902,161.2022,161.2992,258690.0
2021-11-26 12:20:00,166.31,166.84,166.24,166.81,278288.0,161.3186,161.8327,161.2507,161.8036,278288.0
2021-11-26 12:30:00,166.8,167.0,166.75,166.9,348987.0,161.7939,161.9879,161.7454,161.8909,348987.0
2021-11-26 12:40:00,166.91,166.95,166.22,166.25,503112.0,161.9006,161.9394,161.2313,161.2604,503112.0
2021-11-26 12:50:00,166.24,166.41,165.33,165.92,1813454.0,161.2507,161.4156,160.368,160.9403,1813454.0
2021-11-29 09:30:00,168.47,169.17,168.17,168.64,698308.0,163.4137,164.0927,163.1227,163.5786,698308.0
2021-11-29 09:40:00,168.63,168.76,167.93,168.42,705533.0,163.5689,163.695,162.8899,163.3652,705533.0
2021-11-29 09:50:00,168.4,168.96,168.34,168.88,410072.0,163.3458,163.889,163.2876,163.8114,410072.0
2021-11-29 10:00:00,168.88,169.08,168.53,168.76,341973.0,163.8114,164.0054,163.4719,163.695,341973.0
2021-11-29 10:10:00,168.77,169.09,168.74,168.95,233472.0,163.7047,164.0151,163.6756,163.8793,233472.0
2021-11-29 10:20:00,168.97,168.98,168.54,168.54,182360.0,163.8987,163.9084,163.4816,163.4816,182360.0
2021-11-29 10:30:00,168.56,168.66,168.13,168.33,216063.0,163.501,163.598,163.0839,163.2779,216063.0
2021-11-29 10:40:00,168.31,168.73,168.16,168.52,143828.0,163.2585,163.6659,163.113,163.4622,143828.0
2021-11-29 10:50:00,168.51,168.78,168.34,168.74,121932.0,163.4525,163.7144,163.2876,163.6756,121932.0
2021-11-29 11:00:00,168.75,168.92,168.58,168.86,167115.0,163.6853,163.8502,163.5204,163.792,167115.0
2021-11-29 11:10:00,168.87,168.95,168.77,168.84,132999.0,163.8017,163.8793,163.7047,163.7726,132999.0
2021-11-29 11:20:00,168.84,169.13,168.78,168.86,172486.0,163.7726,164.0539,163.7144,163.792,172486.0
2021-11-29 11:30:00,168.85,169.51,168.85,169.45,155201.0,163.7823,164.4225,163.7823,164.3643,155201.0
2021-11-29 11:40:00,169.46,169.65,169.43,169.53,126478.0,164.374,164.5583,164.3449,164.4419,126478.0
2021-11-29 11:50:00,169.52,169.8,169.52,169.79,96896.0,164.4322,164.7038,164.4322,164.6941,96896.0
2021-11-29 12:00:00,169.8,170.06,169.71,169.96,214894.0,164.7038,164.956,164.6165,164.859,214894.0
2021-11-29 12:10:00,169.96,170.04,169.86,170.0,120595.0,164.859,164.9366,164.762,164.8978,120595.0
2021-11-29 12:20:00,170.0,170.05,169.91,169.99,102168.0,164.8978,164.9463,164.8105,164.8881,102168.0
2021-11-29 12:30:00,170.0,170.27,169.92,170.18,160144.0,164.8978,165.1597,164.8202,165.0724,160144.0
2021-11-29 12:40:00,170.18,170.25,170.14,170.15,102377.0,165.0724,165.1403,165.0336,165.0433,102377.0
2021-11-29 12:50:00,170.14,170.2,170.02,170.11,80569.0,165.0336,165.0918,164.9172,165.0045,80569.0
2021-11-29 13:00:00,170.13,170.33,170.12,170.31,77332.0,165.0239,165.2179,165.0142,165.1985,77332.0
2021-11-29 13:10:00,170.31,170.34,170.07,170.14,123167.0,165.1985,165.2276,164.9657,165.0336,123167.0
2021-11-29 13:20:00,170.15,170.19,170.03,170.15,126503.0,165.0433,165.0821,164.9269,165.0433,126503.0
2021-11-29 13:30:00,170.15,170.29,169.99,170.01,134162.0,165.0433,165.1791,164.8881,164.9075,134162.0
2021-11-29 13:40:00,170.02,170.34,170.02,170.33,123475.0,164.9172,165.2276,164.9172,165.2179,123475.0
2021-11-29 13:50:00,170.33,170.41,170.23,170.39,112114.0,165.2179,165.2955,165.1209,165.2761,112114.0
2021-11-29 14:00:00,170.4,170.43,170.2,170.38,95403.0,165.2858,165.3149,165.0918,165.2664,95403.0
2021-11-29 14:10:00,170.38,170.43,170.28,170.28,78380.0,165.2664,165.3149,165.1694,165.1694,78380.0
2021-11-29 14:20:00,170.28,170.36,170.16,170.21,81500.0,165.1694,165.247,165.053,165.1015,81500.0
2021-11-29 14:30:00,170.22,170.27,170.08,170.24,131148.0,165.1112,165.1597,164.9754,165.1306,131148.0
2021-11-29 14:40:00,170.24,170.43,170.23,170.36,256586.0,165.1306,165.3149,165.1209,165.247,256586.0
2021-11-29 14:50:00,170.35,170.47,170.23,170.31,346608.0,165.2373,165.3537,165.1209,165.1985,346608.0
2021-11-29 15:00:00,170.31,170.38,170.09,170.34,271158.0,165.1985,165.2664,164.9851,165.2276,271158.0
2021-11-29 15:10:00,170.34,170.6,170.31,170.47,376592.0,165.2276,165.4798,165.1985,165.3537,376592.0
2021-11-29 15:20:00,170.48,170.5,170.22,170.31,396356.0,165.3634,165.3828,165.1112,165.1985,396356.0
2021-11-29 15:30:00,170.3,170.45,170.24,170.31,487539.0,165.1888,165.3343,165.1306,165.1985,487539.0
2021-11-29 15:40:00,170.3,170.31,170.11,170.28,389887.0,165.1888,165.1985,165.0045,165.1694,389887.0
2021-11-29 15:50:00,170.27,170.41,170.04,170.14,1041187.0,165.1597,165.2955,164.9366,165.0336,1041187.0
2021-11-30 09:30:00,169.53,169.77,169.12,169.69,702075.0,164.4419,164.6747,164.0442,164.5971,702075.0
2021-11-30 09:40:00,169.7,169.95,169.39,169.77,801060.0,164.6068,164.8493,164.3061,164.6747,801060.0
2021-11-30 09:50:00,169.77,170.49,169.7,170.3,946752.0,164.6747,165.3731,164.6068,165.1888,946752.0
2021-11-30 10:00:00,170.3,170.88,170.23,170.85,454408.0,165.1888,165.7514,165.1209,165.7223,454408.0
2021-11-30 10:10:00,170.84,170.95,170.36,170.48,400657.0,165.7126,165.8193,165.247,165.3634,400657.0
2021-11-30 10:20:00,170.48,170.66,170.13,170.66,284057.0,165.3634,165.538,165.0239,165.538,284057.0
2021-11-30 10:30:00,170.66,171.05,169.8,170.17,659715.0,165.538,165.9163,164.7038,165.0627,659715.0
2021-11-30 10:40:00,170.18,170.35,169.17,169.26,538222.0,165.0724,165.2373,164.0927,164.18,538222.0
2021-11-30 10:50:00,169.27,169.42,168.01,168.01,1230805.0,164.1897,164.3352,162.9675,162.9675,1230805.0
2021-11-30 11:00:00,168.03,168.31,167.57,168.22,898283.0,162.9869,163.2585,162.5407,163.1712,898283.0
2021-11-30 11:10:00,168.21,168.76,167.95,168.25,602334.0,163.1615,163.695,162.9093,163.2003,602334.0
2021-11-30 11:20:00,168.24,168.45,168.02,168.26,459463.0,163.1906,163.3943,162.9772,163.21,459463.0
2021-11-30 11:30:00,168.26,168.46,167.81,168.0,444844.0,163.21,163.404,162.7735,162.9578,444844.0
2021-11-30 11:40:00,167.99,167.99,167.41,167.67,450579.0,162.9481,162.9481,162.3855,162.6377,450579.0
2021-11-30 11:50:00,167.67,167.81,167.3,167.79,427658.0,162.6377,162.7735,162.2788,162.7541,427658.0
2021-11-30 12:00:00,167.78,167.78,167.28,167.44,430089.0,162.7444,162.7444,162.2594,162.4146,430089.0
2021-11-30 12:10:00,167.44,167.93,167.35,167.91,734277.0,162.4146,162.8899,162.3273,162.8705,734277.0
2021-11-30 12:20:00,167.92,168.13,167.72,168.02,372654.0,162.8802,163.0839,162.6862,162.9772,372654.0
2021-11-30 12:30:00,168.03,168.19,167.83,168.16,299166.0,162.9869,163.1421,162.7929,163.113,299166.0
2021-11-30 12:40:00,168.18,168.39,167.99,168.11,396168.0,163.1324,163.3361,162.9481,163.0645,396168.0
2021-11-30 12:50:00,168.12,168.35,167.86,168.02,316906.0,163.0742,163.2973,162.822,162.9772,316906.0
2021-11-30 13:00:00,168.02,168.15,167.81,167.95,262709.0,162.9772,163.1033,162.7735,162.9093,262709.0
2021-11-30 13:10:00,167.95,168.1,167.85,167.93,350938.0,162.9093,163.0548,162.8123,162.8899,350938.0
2021-11-30 13:20:00,167.94,168.32,167.83,168.24,285846.0,162.8996,163.2682,162.7929,163.1906,285846.0
2021-11-30 13:30:00,168.24,168.72,168.19,168.7,327133.0,163.1906,163.6562,163.1421,163.6368,327133.0
2021-11-30 13:40:00,168.71,168.71,168.44,168.49,175959.0,163.6465,163.6465,163.3846,163.4331,175959.0
2021-11-30 13:50:00,168.51,169.06,168.46,169.05,225658.0,163.4525,163.986,163.404,163.9763,225658.0
2021-11-30 14:00:00,169.03,169.09,168.76,169.02,406705.0,163.9569,164.0151,163.695,163.9472,406705.0
2021-11-30 14:10:00,169.03,169.16,168.89,169.11,367386.0,163.9569,164.083,163.8211,164.0345,367386.0
2021-11-30 14:20:00,169.13,169.29,168.93,168.93,393621.0,164.0539,164.2091,163.8599,163.8599,393621.0
2021-11-30 14:30:00,168.93,169.18,168.87,168.98,310430.0,163.8599,164.1024,163.8017,163.9084,310430.0
2021-11-30 14:40:00,168.99,169.14,168.53,168.54,369206.0,163.9181,164.0636,163.4719,163.4816,369206.0
2021-11-30 14:50:00,168.55,168.64,168.3,168.55,429161.0,163.4913,163.5786,163.2488,163.4913,429161.0
2021-11-30 15:00:00,168.54,168.69,168.35,168.37,340652.0,163.4816,163.6271,163.2973,163.3167,340652.0
2021-11-30 15:10:00,168.37,168.56,168.32,168.5,503170.0,163.3167,163.501,163.2682,163.4428,503170.0
2021-11-30 15:20:00,168.49,168.58,168.05,168.1,468845.0,163.4331,163.5204,163.0063,163.0548,468845.0
2021-11-30 15:30:00,168.09,168.36,168.02,168.21,656681.0,163.0451,163.307,162.9772,163.1615,656681.0
2021-11-30 15:40:00,168.21,168.78,168.17,168.39,885057.0,163.1615,163.7144,163.1227,163.3361,885057.0
2021-11-30 15:50:00,168.39,168.92,168.17,168.69,2465824.0,163.3361,163.8502,163.1227,163.6271,2465824.0
2021-12-01 09:30:00,170.5,170.88,169.66,169.88,824250.0,165.3828,165.7514,164.568,164.7814,824250.0
2021-12-01 09:40:00,169.87,170.52,169.73,170.0,440527.0,164.7717,165.4022,164.6359,164.8978,440527.0
2021-12-01 09:50:00,169.98,170.81,169.85,170.79,368927.0,164.8784,165.6835,164.7523,165.6641,368927.0
2021-12-01 10:00:00,170.8,171.07,170.63,170.83,428646.0,165.6738,165.9357,165.5089,165.7029,428646.0
2021-12-01 10:10:00,170.84,170.9,170.46,170.67,273941.0,165.7126,165.7708,165.344,165.5477,273941.0
2021-12-01 10:20:00,170.67,170.72,170.18,170.26,198867.0,165.5477,165.5962,165.0724,165.15,198867.0
2021-12-01 10:30:00,170.27,170.64,170.21,170.23,388697.0,165.1597,165.5186,165.1015,165.1209,388697.0
2021-12-01 10:40:00,170.24,170.98,169.93,170.95,483641.0,165.1306,165.8484,164.8299,165.8193,483641.0
2021-12-01 10:50:00,170.94,171.15,170.85,171.15,201982.0,165.8096,166.0133,165.7223,166.0133,201982.0
2021-12-01 11:00:00,171.16,171.21,170.88,171.14,174316.0,166.023,166.0715,165.7514,166.0036,174316.0
2021-12-01 11:10:00,171.14,171.78,171.13,171.72,220988.0,166.0036,166.6244,165.9939,166.5662,220988.0
2021-12-01 11:20:00,171.73,171.76,171.56,171.57,187231.0,166.5759,166.605,166.411,166.4207,187231.0
2021-12-01 11:30:00,171.59,171.72,171.38,171.54,234983.0,166.4401,166.5662,166.2364,166.3916,234983.0
2021-12-01 11:40:00,171.55,171.79,171.38,171.71,194785.0,166.4013,166.6341,166.2364,166.5565,194785.0
2021-12-01 11:50:00,171.69,171.69,170.88,171.05,199496.0,166.5371,166.5371,165.7514,165.9163,199496.0
2021-12-01 12:00:00,171.06,171.48,170.99,171.25,199498.0,165.926,166.3334,165.8581,166.1103,199498.0
2021-12-01 12:10:00,171.23,171.56,171.11,171.46,157928.0,166.0909,166.411,165.9745,166.314,157928.0
2021-12-01 12:20:00,171.48,171.58,171.15,171.21,158866.0,166.3334,166.4304,166.0133,166.0715,158866.0
2021-12-01 12:30:00,171.22,171.37,171.04,171.34,287939.0,166.0812,166.2267,165.9066,166.1976,287939.0
2021-12-01 12:40:00,171.33,171.51,171.23,171.26,145543.0,166.1879,166.3625,166.0909,166.12,145543.0
2021-12-01 12:50:00,171.26,171.26,170.12,170.2,211071.0,166.12,166.12,165.0142,165.0918,211071.0
2021-12-01 13:00:00,170.2,170.62,169.82,169.98,346955.0,165.0918,165.4992,164.7232,164.8784,346955.0
2021-12-01 13:10:00,169.96,170.07,169.52,169.6,427069.0,164.859,164.9657,164.4322,164.5098,427069.0
2021-12-01 13:20:00,169.6,170.34,169.6,170.29,276837.0,164.5098,165.2276,164.5098,165.1791,276837.0
2021-12-01 13:30:00,170.29,170.32,169.96,170.16,320959.0,165.1791,165.2082,164.859,165.053,320959.0
2021-12-01 13:40:00,170.17,170.24,168.98,169.05,562988.0,165.0627,165.1306,163.9084,163.9763,562988.0
2021-12-01 13:50:00,169.05,169.93,169.05,169.89,504775.0,163.9763,164.8299,163.9763,164.7911,504775.0
2021-12-01 14:00:00,169.85,169.96,169.29,169.34,476689.0,164.7523,164.859,164.2091,164.2576,476689.0
2021-12-01 14:10:00,169.35,169.47,168.78,168.87,434041.0,164.2673,164.3837,163.7144,163.8017,434041.0
2021-12-01 14:20:00,168.88,169.71,168.83,169.59,315506.0,163.8114,164.6165,163.7629,164.5001,315506.0
2021-12-01 14:30:00,169.58,169.86,169.32,169.62,394540.0,164.4904,164.762,164.2382,164.5292,394540.0
2021-12-01 14:40:00,169.63,169.68,169.21,169.62,284608.0,164.5389,164.5874,164.1315,164.5292,284608.0
2021-12-01 14:50:00,169.61,169.81,169.04,169.08,254898.0,164.5195,164.7135,163.9666,164.0054,254898.0
2021-12-01 15:00:00,169.12,169.22,168.28,168.32,395525.0,164.0442,164.1412,163.2294,163.2682,395525.0
2021-12-01 15:10:00,168.34,168.47,167.8,167.86,447765.0,163.2876,163.4137,162.7638,162.822,447765.0
2021-12-01 15:20:00,167.86,167.95,167.15,167.55,555944.0,162.822,162.9093,162.1334,162.5213,555944.0
2021-12-01 15:30:00,167.52,168.02,167.3,167.94,720415.0,162.4922,162.9772,162.2788,162.8996,720415.0
2021-12-01 15:40:00,167.95,168.39,167.7,167.8,699263.0,162.9093,163.3361,162.6668,162.7638,699263.0
2021-12-01 15:50:00,167.8,167.82,166.26,166.41,1577038.0,162.7638,162.7832,161.2701,161.4156,1577038.0
2021-12-02 09:30:00,164.86,166.66,164.51,166.58,864084.0,159.9121,161.6581,159.5726,161.5805,864084.0
2021-12-02 09:40:00,166.57,167.12,166.16,166.8,649192.0,161.5708,162.1043,161.1731,161.7939,649192.0
2021-12-02 09:50:00,166.8,167.62,166.69,167.4,554708.0,161.7939,162.5892,161.6872,162.3758,554708.0
2021-12-02 10:00:00,167.4,167.63,166.45,166.52,602294.0,162.3758,162.5989,161.4544,161.5223,602294.0
2021-12-02 10:10:00,166.52,166.65,165.76,165.88,1325919.0,161.5223,161.6484,160.7851,160.9015,1325919.0
2021-12-02 10:20:00,165.88,166.73,165.63,166.49,391043.0,160.9015,161.726,160.659,161.4932,391043.0
2021-12-02 10:30:00,166.46,166.73,165.32,165.51,406560.0,161.4641,161.726,160.3583,160.5426,406560.0
2021-12-02 10:40:00,165.52,166.1,165.11,165.88,544816.0,160.5523,161.1149,160.1546,160.9015,544816.0
2021-12-02 10:50:00,165.89,166.55,165.45,166.39,406907.0,160.9112,161.5514,160.4844,161.3962,406907.0
2021-12-02 11:00:00,166.39,167.03,166.0,166.94,504809.0,161.3962,162.017,161.0179,161.9297,504809.0
2021-12-02 11:10:00,166.94,167.39,166.67,167.2,508079.0,161.9297,162.3661,161.6678,162.1819,508079.0
2021-12-02 11:20:00,167.19,167.43,166.92,167.12,322100.0,162.1722,162.4049,161.9103,162.1043,322100.0
2021-12-02 11:30:00,167.12,167.2,166.27,166.74,565375.0,162.1043,162.1819,161.2798,161.7357,565375.0
2021-12-02 11:40:00,166.74,167.13,166.34,166.9,355752.0,161.7357,162.114,161.3477,161.8909,355752.0
2021-12-02 11:50:00,166.9,167.46,166.58,167.29,306166.0,161.8909,162.434,161.5805,162.2691,306166.0
2021-12-02 12:00:00,167.29,167.89,167.11,167.87,304666.0,162.2691,162.8511,162.0946,162.8317,304666.0
2021-12-02 12:10:00,167.86,167.95,167.64,167.87,336767.0,162.822,162.9093,162.6086,162.8317,336767.0
2021-12-02 12:20:00,167.88,168.44,167.88,168.33,240434.0,162.8414,163.3846,162.8414,163.2779,240434.0
2021-12-02 12:30:00,168.32,168.4,167.67,167.99,366591.0,163.2682,163.3458,162.6377,162.9481,366591.0
2021-12-02 12:40:00,168.0,168.33,167.93,168.3,175643.0,162.9578,163.2779,162.8899,163.2488,175643.0
2021-12-02 12:50:00,168.3,168.33,167.68,167.86,220193.0,163.2488,163.2779,162.6474,162.822,220193.0
2021-12-02 13:00:00,167.85,168.05,167.42,167.69,448706.0,162.8123,163.0063,162.3952,162.6571,448706.0
2021-12-02 13:10:00,167.7,168.09,167.55,167.87,273903.0,162.6668,163.0451,162.5213,162.8317,273903.0
2021-12-02 13:20:00,167.89,167.92,167.35,167.44,270975.0,162.8511,162.8802,162.3273,162.4146,270975.0
2021-12-02 13:30:00,167.45,167.84,167.24,167.8,273024.0,162.4243,162.8026,162.2207,162.7638,273024.0
2021-12-02 13:40:00,167.79,167.84,167.29,167.42,246583.0,162.7541,162.8026,162.2691,162.3952,246583.0
2021-12-02 13:50:00,167.44,168.05,167.25,168.01,376242.0,162.4146,163.0063,162.2304,162.9675,376242.0
2021-12-02 14:00:00,168.01,168.11,167.81,168.02,294911.0,162.9675,163.0645,162.7735,162.9772,294911.0
2021-12-02 14:10:00,168.03,168.25,167.71,168.13,354352.0,162.9869,163.2003,162.6765,163.0839,354352.0
2021-12-02 14:20:00,168.12,168.19,167.81,168.16,234187.0,163.0742,163.1421,162.7735,163.113,234187.0
2021-12-02 14:30:00,168.17,168.3,168.01,168.17,278980.0,163.1227,163.2488,162.9675,163.1227,278980.0
2021-12-02 14:40:00,168.18,168.25,167.76,167.77,292063.0,163.1324,163.2003,162.725,162.7347,292063.0
2021-12-02 14:50:00,167.78,168.06,167.54,167.88,680083.0,162.7444,163.016,162.5116,162.8414,680083.0
2021-12-02 15:00:00,167.9,168.31,167.9,168.21,357822.0,162.8608,163.2585,162.8608,163.1615,357822.0
2021-12-02 15:10:00,168.22,168.22,167.62,167.95,577109.0,163.1712,163.1712,162.5892,162.9093,577109.0
2021-12-02 15:20:00,167.93,168.16,167.8,167.92,727046.0,162.8899,163.113,162.7638,162.8802,727046.0
2021-12-02 15:30:00,167.91,168.52,167.89,168.5,502464.0,162.8705,163.4622,162.8511,163.4428,502464.0
2021-12-02 15:40:00,168.49,168.71,168.08,168.35,787051.0,163.4331,163.6465,163.0354,163.2973,787051.0
2021-12-02 15:50:00,168.34,168.34,167.38,167.97,1455196.0,163.2876,163.2876,162.3564,162.9287,1455196.0
2021-12-03 09:30:00,168.39,168.94,167.81,167.82,710120.0,163.3361,163.8696,162.7735,162.7832,710120.0
2021-12-03 09:40:00,167.85,168.15,167.15,167.16,763354.0,162.8123,163.1033,162.1334,162.1431,763354.0
2021-12-03 09:50:00,167.18,167.49,166.2,166.47,821701.0,162.1625,162.4631,161.2119,161.4738,821701.0
2021-12-03 10:00:00,166.48,166.77,165.32,165.36,624366.0,161.4835,161.7648,160.3583,160.3971,624366.0
2021-12-03 10:10:00,165.3,166.3,165.26,165.87,591538.0,160.3389,161.3089,160.3001,160.8918,591538.0
2021-12-03 10:20:00,165.87,166.26,165.38,166.11,519831.0,160.8918,161.2701,160.4165,161.1246,519831.0
2021-12-03 10:30:00,166.08,166.13,165.21,165.57,548700.0,161.0955,161.144,160.2516,160.6008,548700.0
2021-12-03 10:40:00,165.59,165.72,164.47,164.65,491204.0,160.6202,160.7463,159.5338,159.7084,491204.0
2021-12-03 10:50:00,164.64,165.3,164.53,164.85,383349.0,159.6987,160.3389,159.592,159.9024,383349.0
2021-12-03 11:00:00,164.86,165.24,164.3,164.73,408241.0,159.9121,160.2807,159.3689,159.786,408241.0
2021-12-03 11:10:00,164.74,164.96,164.23,164.35,405081.0,159.7957,160.0091,159.301,159.4174,405081.0
2021-12-03 11:20:00,164.37,165.22,164.2,165.09,430480.0,159.4368,160.2613,159.2719,160.1352,430480.0
2021-12-03 11:30:00,165.1,165.2,164.57,164.62,403788.0,160.1449,160.2419,159.6308,159.6793,403788.0
2021-12-03 11:40:00,164.6,164.72,163.89,164.01,434750.0,159.6599,159.7763,158.9712,159.0876,434750.0
2021-12-03 11:50:00,164.02,164.23,163.62,163.73,546909.0,159.0973,159.301,158.7093,158.816,546909.0
2021-12-03 12:00:00,163.73,163.92,163.45,163.89,329676.0,158.816,159.0003,158.5444,158.9712,329676.0
2021-12-03 12:10:00,163.87,164.17,163.54,164.06,293403.0,158.9518,159.2428,158.6317,159.1361,293403.0
2021-12-03 12:20:00,164.05,164.42,163.9,164.31,295242.0,159.1264,159.4853,158.9809,159.3786,295242.0
2021-12-03 12:30:00,164.32,164.7,163.76,164.62,297281.0,159.3883,159.7569,158.8451,159.6793,297281.0
2021-12-03 12:40:00,164.64,164.81,164.32,164.5,302073.0,159.6987,159.8636,159.3883,159.5629,302073.0
2021-12-03 12:50:00,164.45,164.71,163.97,164.17,240944.0,159.5144,159.7666,159.0488,159.2428,240944.0
2021-12-03 13:00:00,164.13,164.34,163.87,164.24,261591.0,159.204,159.4077,158.9518,159.3107,261591.0
2021-12-03 13:10:00,164.23,164.43,163.92,164.34,304308.0,159.301,159.495,159.0003,159.4077,304308.0
2021-12-03 13:20:00,164.33,164.48,163.98,163.99,360434.0,159.398,159.5435,159.0585,159.0682,360434.0
2021-12-03 13:30:00,163.99,164.0,163.34,163.56,378657.0,159.0682,159.0779,158.4377,158.6511,378657.0
2021-12-03 13:40:00,163.56,163.76,163.15,163.37,320719.0,158.6511,158.8451,158.2534,158.4668,320719.0
2021-12-03 13:50:00,163.35,163.6,163.27,163.33,347331.0,158.4474,158.6899,158.3698,158.428,347331.0
2021-12-03 14:00:00,163.31,163.78,163.15,163.48,392058.0,158.4086,158.8645,158.2534,158.5735,392058.0
2021-12-03 14:10:00,163.48,163.67,163.22,163.22,422936.0,158.5735,158.7578,158.3213,158.3213,422936.0
2021-12-03 14:20:00,163.27,164.05,163.05,163.81,475560.0,158.3698,159.1264,158.1564,158.8936,475560.0
2021-12-03 14:30:00,163.82,163.92,163.25,163.35,644927.0,158.9033,159.0003,158.3504,158.4474,644927.0
2021-12-03 14:40:00,163.34,163.91,163.34,163.64,393187.0,158.4377,158.9906,158.4377,158.7287,393187.0
2021-12-03 14:50:00,163.66,163.8,163.4,163.41,415017.0,158.7481,158.8839,158.4959,158.5056,415017.0
2021-12-03 15:00:00,163.4,163.81,163.11,163.24,730208.0,158.4959,158.8936,158.2146,158.3407,730208.0
2021-12-03 15:10:00,163.24,163.62,163.24,163.43,560850.0,158.3407,158.7093,158.3407,158.525,560850.0
2021-12-03 15:20:00,163.44,164.19,163.44,163.89,703598.0,158.5347,159.2622,158.5347,158.9712,703598.0
2021-12-03 15:30:00,163.89,164.41,163.87,163.95,625621.0,158.9712,159.4756,158.9518,159.0294,625621.0
2021-12-03 15:40:00,163.94,164.1,163.51,163.79,910616.0,159.0197,159.1749,158.6026,158.8742,910616.0
2021-12-03 15:50:00,163.8,165.24,163.77,165.11,1548350.0,158.8839,160.2807,158.8548,160.1546,1548350.0
2021-12-06 09:30:00,165.61,165.97,163.89,164.1,855751.0,160.6396,160.9888,158.9712,159.1749,855751.0
2021-12-06 09:40:00,164.11,165.25,164.01,164.99,772933.0,159.1846,160.2904,159.0876,160.0382,772933.0
2021-12-06 09:50:00,164.98,165.42,164.7,165.11,695908.0,160.0285,160.4553,159.7569,160.1546,695908.0
2021-12-06 10:00:00,165.09,165.21,164.13,164.71,907988.0,160.1352,160.2516,159.204,159.7666,907988.0
2021-12-06 10:10:00,164.7,166.16,164.63,165.91,530115.0,159.7569,161.1731,159.689,160.9306,530115.0
2021-12-06 10:20:00,165.88,166.07,165.56,165.76,401824.0,160.9015,161.0858,160.5911,160.7851,401824.0
2021-12-06 10:30:00,165.77,165.98,165.33,165.7,327248.0,160.7948,160.9985,160.368,160.7269,327248.0
2021-12-06 10:40:00,165.72,165.98,164.94,165.13,331534.0,160.7463,160.9985,159.9897,160.174,331534.0
2021-12-06 10:50:00,165.14,165.69,164.82,165.65,297253.0,160.1837,160.7172,159.8733,160.6784,297253.0
2021-12-06 11:00:00,165.68,165.74,165.43,165.56,246594.0,160.7075,160.7657,160.465,160.5911,246594.0
2021-12-06 11:10:00,165.59,165.73,164.84,165.28,338528.0,160.6202,160.756,159.8927,160.3195,338528.0
2021-12-06 11:20:00,165.25,165.52,165.02,165.3,256347.0,160.2904,160.5523,160.0673,160.3389,256347.0
2021-12-06 11:30:00,165.32,165.81,165.14,165.71,246469.0,160.3583,160.8336,160.1837,160.7366,246469.0
2021-12-06 11:40:00,165.71,166.02,165.48,165.55,199084.0,160.7366,161.0373,160.5135,160.5814,199084.0
2021-12-06 11:50:00,165.55,165.73,165.39,165.57,169809.0,160.5814,160.756,160.4262,160.6008,169809.0
2021-12-06 12:00:00,165.6,165.76,165.37,165.57,188841.0,160.6299,160.7851,160.4068,160.6008,188841.0
2021-12-06 12:10:00,165.56,166.09,165.49,166.03,252040.0,160.5911,161.1052,160.5232,161.047,252040.0
2021-12-06 12:20:00,166.02,166.17,165.85,166.05,141539.0,161.0373,161.1828,160.8724,161.0664,141539.0
2021-12-06 12:30:00,166.05,166.24,165.99,166.03,156776.0,161.0664,161.2507,161.0082,161.047,156776.0
2021-12-06 12:40:00,166.02,166.16,165.74,166.09,129095.0,161.0373,161.1731,160.7657,161.1052,129095.0
2021-12-06 12:50:00,166.09,166.38,166.0,166.36,141391.0,161.1052,161.3865,161.0179,161.3671,141391.0
2021-12-06 13:00:00,166.39,166.49,166.21,166.39,169652.0,161.3962,161.4932,161.2216,161.3962,169652.0
2021-12-06 13:10:00,166.39,166.51,166.31,166.42,126811.0,161.3962,161.5126,161.3186,161.4253,126811.0
2021-12-06 13:20:00,166.42,166.97,166.25,166.9,192421.0,161.4253,161.9588,161.2604,161.8909,192421.0
2021-12-06 13:30:00,166.91,166.96,166.81,166.89,208221.0,161.9006,161.9491,161.8036,161.8812,208221.0
2021-12-06 13:40:00,166.88,167.03,166.7,166.91,132839.0,161.8715,162.017,161.6969,161.9006,132839.0
2021-12-06 13:50:00,166.9,167.0,166.79,166.91,149756.0,161.8909,161.9879,161.7842,161.9006,149756.0
2021-12-06 14:00:00,166.91,167.13,166.77,166.98,211954.0,161.9006,162.114,161.7648,161.9685,211954.0
2021-12-06 14:10:00,166.99,167.2,166.92,167.03,180962.0,161.9782,162.1819,161.9103,162.017,180962.0
2021-12-06 14:20:00,167.02,167.09,166.84,166.96,121423.0,162.0073,162.0752,161.8327,161.9491,121423.0
2021-12-06 14:30:00,166.96,167.11,166.88,166.89,131361.0,161.9491,162.0946,161.8715,161.8812,131361.0
2021-12-06 14:40:00,166.9,166.96,166.49,166.64,228980.0,161.8909,161.9491,161.4932,161.6387,228980.0
2021-12-06 14:50:00,166.64,166.8,166.52,166.65,204254.0,161.6387,161.7939,161.5223,161.6484,204254.0
2021-12-06 15:00:00,166.64,166.92,166.56,166.71,270892.0,161.6387,161.9103,161.5611,161.7066,270892.0
2021-12-06 15:10:00,166.7,167.02,166.61,167.02,321635.0,161.6969,162.0073,161.6096,162.0073,321635.0
2021-12-06 15:20:00,167.01,167.09,166.6,166.78,350512.0,161.9976,162.0752,161.5999,161.7745,350512.0
2021-12-06 15:30:00,166.79,166.93,166.7,166.81,510639.0,161.7842,161.92,161.6969,161.8036,510639.0
2021-12-06 15:40:00,166.82,167.0,166.49,166.74,614317.0,161.8133,161.9879,161.4932,161.7357,614317.0
2021-12-06 15:50:00,166.73,167.08,166.59,166.73,1333605.0,161.726,162.0655,161.5902,161.726,1333605.0
2021-12-07 09:30:00,170.04,170.68,169.99,170.33,1021830.0,164.9366,165.5574,164.8881,165.2179,1021830.0
2021-12-07 09:40:00,170.35,170.96,170.16,170.92,524491.0,165.2373,165.829,165.053,165.7902,524491.0
2021-12-07 09:50:00,170.93,171.26,170.82,171.25,513675.0,165.7999,166.12,165.6932,166.1103,513675.0
2021-12-07 10:00:00,171.26,171.55,171.1,171.54,288274.0,166.12,166.4013,165.9648,166.3916,288274.0
2021-12-07 10:10:00,171.55,171.8,171.49,171.75,333926.0,166.4013,166.6438,166.3431,166.5953,333926.0
2021-12-07 10:20:00,171.76,172.02,171.6,171.61,317832.0,166.605,166.8572,166.4498,166.4595,317832.0
2021-12-07 10:30:00,171.65,172.15,171.65,172.01,220561.0,166.4983,166.9833,166.4983,166.8475,220561.0
2021-12-07 10:40:00,171.99,172.35,171.92,172.28,213485.0,166.8281,167.1773,166.7602,167.1094,213485.0
2021-12-07 10:50:00,172.28,172.35,172.1,172.15,166962.0,167.1094,167.1773,166.9348,166.9833,166962.0
2021-12-07 11:00:00,172.15,172.44,172.15,172.37,176709.0,166.9833,167.2646,166.9833,167.1967,176709.0
2021-12-07 11:10:00,172.39,172.4,172.12,172.27,324921.0,167.2161,167.2258,166.9542,167.0997,324921.0
2021-12-07 11:20:00,172.27,172.34,171.97,172.08,226522.0,167.0997,167.1676,166.8087,166.9154,226522.0
2021-12-07 11:30:00,172.09,172.47,172.0,172.37,171542.0,166.9251,167.2937,166.8378,167.1967,171542.0
2021-12-07 11:40:00,172.36,172.44,172.22,172.22,170095.0,167.187,167.2646,167.0512,167.0512,170095.0
2021-12-07 11:50:00,172.23,172.34,172.19,172.26,184485.0,167.0609,167.1676,167.0221,167.09,184485.0
2021-12-07 12:00:00,172.26,172.38,172.2,172.3,211489.0,167.09,167.2064,167.0318,167.1288,211489.0
2021-12-07 12:10:00,172.31,172.52,172.29,172.34,186773.0,167.1385,167.3422,167.1191,167.1676,186773.0
2021-12-07 12:20:00,172.34,172.55,172.33,172.48,175487.0,167.1676,167.3713,167.1579,167.3034,175487.0
2021-12-07 12:30:00,172.49,172.64,172.47,172.64,127952.0,167.3131,167.4586,167.2937,167.4586,127952.0
2021-12-07 12:40:00,172.62,172.63,172.51,172.61,183652.0,167.4392,167.4489,167.3325,167.4295,183652.0
2021-12-07 12:50:00,172.59,172.73,172.59,172.68,108893.0,167.4101,167.5459,167.4101,167.4974,108893.0
2021-12-07 13:00:00,172.67,172.68,172.45,172.47,128239.0,167.4877,167.4974,167.2743,167.2937,128239.0
2021-12-07 13:10:00,172.46,172.53,172.28,172.51,101035.0,167.284,167.3519,167.1094,167.3325,101035.0
2021-12-07 13:20:00,172.5,172.59,172.37,172.44,94035.0,167.3228,167.4101,167.1967,167.2646,94035.0
2021-12-07 13:30:00,172.44,172.5,172.37,172.41,98884.0,167.2646,167.3228,167.1967,167.2355,98884.0
2021-12-07 13:40:00,172.4,172.53,172.38,172.5,80439.0,167.2258,167.3519,167.2064,167.3228,80439.0
2021-12-07 13:50:00,172.51,172.62,172.43,172.5,113128.0,167.3325,167.4392,167.2549,167.3228,113128.0
2021-12-07 14:00:00,172.5,172.5,172.26,172.3,102347.0,167.3228,167.3228,167.09,167.1288,102347.0
2021-12-07 14:10:00,172.3,172.34,172.14,172.18,74231.0,167.1288,167.1676,166.9736,167.0124,74231.0
2021-12-07 14:20:00,172.16,172.21,172.06,172.16,105952.0,166.993,167.0415,166.896,166.993,105952.0
2021-12-07 14:30:00,172.17,172.17,171.83,171.9,101981.0,167.0027,167.0027,166.6729,166.7408,101981.0
2021-12-07 14:40:00,171.91,172.08,171.84,172.03,110345.0,166.7505,166.9154,166.6826,166.8669,110345.0
2021-12-07 14:50:00,172.03,172.17,171.88,171.97,126635.0,166.8669,167.0027,166.7214,166.8087,126635.0
2021-12-07 15:00:00,171.95,172.14,171.85,172.01,120250.0,166.7893,166.9736,166.6923,166.8475,120250.0
2021-12-07 15:10:00,172.02,172.07,171.82,171.87,300748.0,166.8572,166.9057,166.6632,166.7117,300748.0
2021-12-07 15:20:00,171.87,171.96,171.71,171.71,327519.0,166.7117,166.799,166.5565,166.5565,327519.0
2021-12-07 15:30:00,171.71,171.89,171.67,171.7,442282.0,166.5565,166.7311,166.5177,166.5468,442282.0
2021-12-07 15:40:00,171.7,171.89,171.61,171.72,554132.0,166.5468,166.7311,166.4595,166.5662,554132.0
2021-12-07 15:50:00,171.72,172.6,171.48,172.6,1466310.0,166.5662,167.4198,166.3334,167.4198,1466310.0
2021-12-08 09:30:00,172.58,172.6,171.39,171.69,570751.0,167.4004,167.4198,166.2461,166.5371,570751.0
2021-12-08 09:40:00,171.68,172.82,171.68,172.81,473994.0,166.5274,167.6332,166.5274,167.6235,473994.0
2021-12-08 09:50:00,172.77,172.98,171.95,172.07,395298.0,167.5847,167.7884,166.7893,166.9057,395298.0
2021-12-08 10:00:00,172.04,172.64,172.02,172.16,377515.0,166.8766,167.4586,166.8572,166.993,377515.0
2021-12-08 10:10:00,172.13,172.6,172.13,172.29,284404.0,166.9639,167.4198,166.9639,167.1191,284404.0
2021-12-08 10:20:00,172.31,172.82,172.21,172.25,217231.0,167.1385,167.6332,167.0415,167.0803,217231.0
2021-12-08 10:30:00,172.26,172.59,172.23,172.38,197719.0,167.09,167.4101,167.0609,167.2064,197719.0
2021-12-08 10:40:00,172.39,172.52,172.07,172.38,201228.0,167.2161,167.3422,166.9057,167.2064,201228.0
2021-12-08 10:50:00,172.39,172.51,172.25,172.39,232529.0,167.2161,167.3325,167.0803,167.2161,232529.0
2021-12-08 11:00:00,172.39,172.39,172.0,172.27,149384.0,167.2161,167.2161,166.8378,167.0997,149384.0
2021-12-08 11:10:00,172.24,172.68,172.21,172.6,115105.0,167.0706,167.4974,167.0415,167.4198,115105.0
2021-12-08 11:20:00,172.62,172.68,172.43,172.66,100003.0,167.4392,167.4974,167.2549,167.478,100003.0
2021-12-08 11:30:00,172.66,172.89,172.46,172.53,136800.0,167.478,167.7011,167.284,167.3519,136800.0
2021-12-08 11:40:00,172.53,172.71,172.47,172.68,132361.0,167.3519,167.5265,167.2937,167.4974,132361.0
2021-12-08 11:50:00,172.68,172.86,172.65,172.79,98081.0,167.4974,167.672,167.4683,167.6041,98081.0
2021-12-08 12:00:00,172.77,172.8,172.51,172.52,114612.0,167.5847,167.6138,167.3325,167.3422,114612.0
2021-12-08 12:10:00,172.52,172.63,172.48,172.58,101075.0,167.3422,167.4489,167.3034,167.4004,101075.0
2021-12-08 12:20:00,172.57,172.57,172.33,172.41,74082.0,167.3907,167.3907,167.1579,167.2355,74082.0
2021-12-08 12:30:00,172.4,172.6,172.35,172.6,83537.0,167.2258,167.4198,167.1773,167.4198,83537.0
2021-12-08 12:40:00,172.59,172.69,172.56,172.61,64855.0,167.4101,167.5071,167.381,167.4295,64855.0
2021-12-08 12:50:00,172.61,172.62,172.42,172.44,65299.0,167.4295,167.4392,167.2452,167.2646,65299.0
2021-12-08 13:00:00,172.45,172.5,172.35,172.44,103453.0,167.2743,167.3228,167.1773,167.2646,103453.0
2021-12-08 13:10:00,172.45,172.66,172.42,172.66,84016.0,167.2743,167.478,167.2452,167.478,84016.0
2021-12-08 13:20:00,172.66,172.66,172.51,172.58,51655.0,167.478,167.478,167.3325,167.4004,51655.0
2021-12-08 13:30:00,172.58,172.68,172.51,172.67,87722.0,167.4004,167.4974,167.3325,167.4877,87722.0
2021-12-08 13:40:00,172.67,172.9,172.64,172.87,92035.0,167.4877,167.7108,167.4586,167.6817,92035.0
2021-12-08 13:50:00,172.87,172.88,172.71,172.75,100500.0,167.6817,167.6914,167.5265,167.5653,100500.0
2021-12-08 14:00:00,172.75,172.84,172.63,172.7,121568.0,167.5653,167.6526,167.4489,167.5168,121568.0
2021-12-08 14:10:00,172.69,172.72,172.39,172.51,91531.0,167.5071,167.5362,167.2161,167.3325,91531.0
2021-12-08 14:20:00,172.51,172.91,172.43,172.84,300149.0,167.3325,167.7205,167.2549,167.6526,300149.0
2021-12-08 14:30:00,172.85,172.9,172.48,172.55,142186.0,167.6623,167.7108,167.3034,167.3713,142186.0
2021-12-08 14:40:00,172.55,172.78,172.49,172.68,182099.0,167.3713,167.5944,167.3131,167.4974,182099.0
2021-12-08 14:50:00,172.68,172.93,172.63,172.91,94152.0,167.4974,167.7399,167.4489,167.7205,94152.0
2021-12-08 15:00:00,172.93,172.96,172.67,172.71,130230.0,167.7399,167.769,167.4877,167.5265,130230.0
2021-12-08 15:10:00,172.71,172.85,172.68,172.7,233358.0,167.5265,167.6623,167.4974,167.5168,233358.0
2021-12-08 15:20:00,172.7,172.88,172.66,172.84,196237.0,167.5168,167.6914,167.478,167.6526,196237.0
2021-12-08 15:30:00,172.83,172.89,172.78,172.85,209028.0,167.6429,167.7011,167.5944,167.6623,209028.0
2021-12-08 15:40:00,172.85,172.89,172.63,172.84,429873.0,167.6623,167.7011,167.4489,167.6526,429873.0
2021-12-08 15:50:00,172.85,173.43,172.85,173.27,1321773.0,167.6623,168.2249,167.6623,168.0697,1321773.0
2021-12-09 09:30:00,172.88,173.95,172.75,173.79,595910.0,167.6914,168.7293,167.5653,168.5741,595910.0
2021-12-09 09:40:00,173.81,174.01,173.53,173.54,398536.0,168.5935,168.7875,168.3219,168.3316,398536.0
2021-12-09 09:50:00,173.55,173.74,173.01,173.29,337712.0,168.3413,168.5256,167.8175,168.0891,337712.0
2021-12-09 10:00:00,173.29,173.43,172.77,173.03,256272.0,168.0891,168.2249,167.5847,167.8369,256272.0
2021-12-09 10:10:00,173.02,173.11,172.78,173.08,316071.0,167.8272,167.9145,167.5944,167.8854,316071.0
2021-12-09 10:20:00,173.09,173.21,172.35,172.37,230745.0,167.8951,168.0115,167.1773,167.1967,230745.0
2021-12-09 10:30:00,172.38,172.66,172.24,172.43,242643.0,167.2064,167.478,167.0706,167.2549,242643.0
2021-12-09 10:40:00,172.45,172.92,172.39,172.85,209873.0,167.2743,167.7302,167.2161,167.6623,209873.0
2021-12-09 10:50:00,172.86,172.94,172.67,172.86,108178.0,167.672,167.7496,167.4877,167.672,108178.0
2021-12-09 11:00:00,172.85,172.86,172.54,172.82,93033.0,167.6623,167.672,167.3616,167.6332,93033.0
2021-12-09 11:10:00,172.82,172.92,172.5,172.7,106138.0,167.6332,167.7302,167.3228,167.5168,106138.0
2021-12-09 11:20:00,172.7,173.16,172.56,173.12,85677.0,167.5168,167.963,167.381,167.9242,85677.0
2021-12-09 11:30:00,173.13,173.22,172.89,172.95,139794.0,167.9339,168.0212,167.7011,167.7593,139794.0
2021-12-09 11:40:00,172.95,172.96,172.53,172.56,100907.0,167.7593,167.769,167.3519,167.381,100907.0
2021-12-09 11:50:00,172.55,172.66,172.44,172.49,54788.0,167.3713,167.478,167.2646,167.3131,54788.0
2021-12-09 12:00:00,172.49,172.62,172.2,172.52,99509.0,167.3131,167.4392,167.0318,167.3422,99509.0
2021-12-09 12:10:00,172.5,172.54,172.36,172.36,74595.0,167.3228,167.3616,167.187,167.187,74595.0
2021-12-09 12:20:00,172.36,172.58,172.35,172.38,81072.0,167.187,167.4004,167.1773,167.2064,81072.0
2021-12-09 12:30:00,172.37,172.55,172.28,172.5,62484.0,167.1967,167.3713,167.1094,167.3228,62484.0
2021-12-09 12:40:00,172.51,172.74,172.43,172.73,69484.0,167.3325,167.5556,167.2549,167.5459,69484.0
2021-12-09 12:50:00,172.72,172.77,172.57,172.72,97930.0,167.5362,167.5847,167.3907,167.5362,97930.0
2021-12-09 13:00:00,172.72,172.79,172.54,172.57,214318.0,167.5362,167.6041,167.3616,167.3907,214318.0
2021-12-09 13:10:00,172.58,172.79,172.48,172.74,79238.0,167.4004,167.6041,167.3034,167.5556,79238.0
2021-12-09 13:20:00,172.75,172.75,172.44,172.51,71363.0,167.5653,167.5653,167.2646,167.3325,71363.0
2021-12-09 13:30:00,172.49,172.79,172.49,172.78,62309.0,167.3131,167.6041,167.3131,167.5944,62309.0
2021-12-09 13:40:00,172.77,172.77,172.03,172.08,114190.0,167.5847,167.5847,166.8669,166.9154,114190.0
2021-12-09 13:50:00,172.06,172.43,171.93,172.36,76561.0,166.896,167.2549,166.7699,167.187,76561.0
2021-12-09 14:00:00,172.36,172.42,172.25,172.26,79571.0,167.187,167.2452,167.0803,167.09,79571.0
2021-12-09 14:10:00,172.26,172.33,171.94,172.23,79012.0,167.09,167.1579,166.7796,167.0609,79012.0
2021-12-09 14:20:00,172.23,172.47,172.16,172.23,112351.0,167.0609,167.2937,166.993,167.0609,112351.0
2021-12-09 14:30:00,172.21,172.3,172.09,172.22,97836.0,167.0415,167.1288,166.9251,167.0512,97836.0
2021-12-09 14:40:00,172.21,172.25,172.03,172.07,111960.0,167.0415,167.0803,166.8669,166.9057,111960.0
2021-12-09 14:50:00,172.07,172.11,171.86,172.0,128743.0,166.9057,166.9445,166.702,166.8378,128743.0
2021-12-09 15:00:00,171.99,172.32,171.52,171.52,270083.0,166.8281,167.1482,166.3722,166.3722,270083.0
2021-12-09 15:10:00,171.53,171.71,171.38,171.63,177648.0,166.3819,166.5565,166.2364,166.4789,177648.0
2021-12-09 15:20:00,171.64,171.73,171.32,171.66,167662.0,166.4886,166.5759,166.1782,166.508,167662.0
2021-12-09 15:30:00,171.65,171.94,171.54,171.74,291115.0,166.4983,166.7796,166.3916,166.5856,291115.0
2021-12-09 15:40:00,171.75,172.14,171.69,172.02,217481.0,166.5953,166.9736,166.5371,166.8572,217481.0
2021-12-09 15:50:00,172.01,172.02,171.3,171.44,902893.0,166.8475,166.8572,166.1588,166.2946,902893.0
2021-12-10 09:30:00,173.27,174.3,173.22,174.0,630791.0,168.0697,169.0688,168.0212,168.7778,630791.0
2021-12-10 09:40:00,174.03,174.11,172.84,173.03,272581.0,168.8069,168.8845,167.6526,167.8369,272581.0
2021-12-10 09:50:00,173.05,173.42,172.86,173.08,276821.0,167.8563,168.2152,167.672,167.8854,276821.0
2021-12-10 10:00:00,173.07,173.98,173.01,173.94,235975.0,167.8757,168.7584,167.8175,168.7196,235975.0
2021-12-10 10:10:00,173.94,174.45,173.61,174.38,274884.0,168.7196,169.2143,168.3995,169.1464,274884.0
2021-12-10 10:20:00,174.39,174.47,174.11,174.44,355267.0,169.1561,169.2337,168.8845,169.2046,355267.0
2021-12-10 10:30:00,174.46,174.49,173.48,173.72,458734.0,169.224,169.2531,168.2734,168.5062,458734.0
2021-12-10 10:40:00,173.72,173.92,173.11,173.12,344161.0,168.5062,168.7002,167.9145,167.9242,344161.0
2021-12-10 10:50:00,173.13,173.66,173.09,173.54,195218.0,167.9339,168.448,167.8951,168.3316,195218.0
2021-12-10 11:00:00,173.53,173.58,172.73,172.83,222252.0,168.3219,168.3704,167.5459,167.6429,222252.0
2021-12-10 11:10:00,172.84,173.24,172.77,173.14,210743.0,167.6526,168.0406,167.5847,167.9436,210743.0
2021-12-10 11:20:00,173.13,173.38,172.96,173.35,188246.0,167.9339,168.1764,167.769,168.1473,188246.0
2021-12-10 11:30:00,173.36,173.39,172.9,173.27,138822.0,168.157,168.1861,167.7108,168.0697,138822.0
2021-12-10 11:40:00,173.25,173.87,173.12,173.78,119955.0,168.0503,168.6517,167.9242,168.5644,119955.0
2021-12-10 11:50:00,173.75,173.9,173.6,173.75,88006.0,168.5353,168.6808,168.3898,168.5353,88006.0
2021-12-10 12:00:00,173.76,173.82,173.49,173.73,154738.0,168.545,168.6032,168.2831,168.5159,154738.0
2021-12-10 12:10:00,173.74,173.92,173.6,173.62,104060.0,168.5256,168.7002,168.3898,168.4092,104060.0
2021-12-10 12:20:00,173.64,173.9,173.55,173.72,79460.0,168.4286,168.6808,168.3413,168.5062,79460.0
2021-12-10 12:30:00,173.75,173.77,173.41,173.43,75315.0,168.5353,168.5547,168.2055,168.2249,75315.0
2021-12-10 12:40:00,173.44,173.82,173.43,173.82,94856.0,168.2346,168.6032,168.2249,168.6032,94856.0
2021-12-10 12:50:00,173.8,173.98,173.79,173.97,59911.0,168.5838,168.7584,168.5741,168.7487,59911.0
2021-12-10 13:00:00,173.96,174.16,173.8,174.1,230647.0,168.739,168.933,168.5838,168.8748,230647.0
2021-12-10 13:10:00,174.11,174.14,173.89,173.99,119116.0,168.8845,168.9136,168.6711,168.7681,119116.0
2021-12-10 13:20:00,173.96,174.06,173.83,174.02,92670.0,168.739,168.836,168.6129,168.7972,92670.0
2021-12-10 13:30:00,174.02,174.04,173.73,173.84,163315.0,168.7972,168.8166,168.5159,168.6226,163315.0
2021-12-10 13:40:00,173.84,174.0,173.79,173.83,83842.0,168.6226,168.7778,168.5741,168.6129,83842.0
2021-12-10 13:50:00,173.85,174.0,173.81,173.96,114245.0,168.6323,168.7778,168.5935,168.739,114245.0
2021-12-10 14:00:00,173.95,174.06,173.89,173.93,97193.0,168.7293,168.836,168.6711,168.7099,97193.0
2021-12-10 14:10:00,173.94,174.08,173.91,174.07,81112.0,168.7196,168.8554,168.6905,168.8457,81112.0
2021-12-10 14:20:00,174.06,174.12,173.95,174.07,92282.0,168.836,168.8942,168.7293,168.8457,92282.0
2021-12-10 14:30:00,174.08,174.14,173.85,173.91,154018.0,168.8554,168.9136,168.6323,168.6905,154018.0
2021-12-10 14:40:00,173.92,173.98,173.86,173.94,75046.0,168.7002,168.7584,168.642,168.7196,75046.0
2021-12-10 14:50:00,173.93,173.95,173.74,173.85,140346.0,168.7099,168.7293,168.5256,168.6323,140346.0
2021-12-10 15:00:00,173.83,174.0,173.72,173.95,222688.0,168.6129,168.7778,168.5062,168.7293,222688.0
2021-12-10 15:10:00,173.94,174.14,173.92,174.11,216108.0,168.7196,168.9136,168.7002,168.8845,216108.0
2021-12-10 15:20:00,174.1,174.31,174.1,174.22,272324.0,168.8748,169.0785,168.8748,168.9912,272324.0
2021-12-10 15:30:00,174.22,174.47,174.22,174.38,243308.0,168.9912,169.2337,168.9912,169.1464,243308.0
2021-12-10 15:40:00,174.38,174.48,174.29,174.36,462460.0,169.1464,169.2434,169.0591,169.127,462460.0
2021-12-10 15:50:00,174.36,175.1,174.36,174.96,1195180.0,169.127,169.8447,169.127,169.709,1195180.0
2021-12-13 09:30:00,175.2,175.41,174.65,174.77,601825.0,169.9417,170.1454,169.4083,169.5247,601825.0
2021-12-13 09:40:00,174.75,175.29,174.66,175.04,371243.0,169.5053,170.029,169.418,169.7865,371243.0
2021-12-13 09:50:00,175.01,175.31,174.69,175.08,357491.0,169.7575,170.0484,169.4471,169.8253,357491.0
2021-12-13 10:00:00,175.11,175.21,174.81,175.06,308898.0,169.8544,169.9514,169.5635,169.8059,308898.0
2021-12-13 10:10:00,175.06,175.58,174.93,175.09,253669.0,169.8059,170.3103,169.6799,169.835,253669.0
2021-12-13 10:20:00,175.1,175.11,174.03,174.37,233168.0,169.8447,169.8544,168.8069,169.1367,233168.0
2021-12-13 10:30:00,174.38,174.48,174.0,174.09,224369.0,169.1464,169.2434,168.7778,168.8651,224369.0
2021-12-13 10:40:00,174.1,174.55,174.0,174.5,193997.0,168.8748,169.3113,168.7778,169.2628,193997.0
2021-12-13 10:50:00,174.53,174.64,174.2,174.32,182756.0,169.2919,169.3986,168.9718,169.0882,182756.0
2021-12-13 11:00:00,174.3,174.44,173.85,173.98,218930.0,169.0688,169.2046,168.6323,168.7584,218930.0
2021-12-13 11:10:00,173.99,174.13,173.48,173.53,212297.0,168.7681,168.9039,168.2734,168.3219,212297.0
2021-12-13 11:20:00,173.54,173.68,173.34,173.48,184911.0,168.3316,168.4674,168.1376,168.2734,184911.0
2021-12-13 11:30:00,173.48,173.55,173.05,173.12,256894.0,168.2734,168.3413,167.8563,167.9242,256894.0
2021-12-13 11:40:00,173.14,173.37,173.06,173.06,158808.0,167.9436,168.1667,167.866,167.866,158808.0
2021-12-13 11:50:00,173.07,173.2,172.89,173.15,221119.0,167.8757,168.0018,167.7011,167.9533,221119.0
2021-12-13 12:00:00,173.14,173.47,172.92,173.44,174117.0,167.9436,168.2637,167.7302,168.2346,174117.0
2021-12-13 12:10:00,173.43,173.6,173.32,173.39,112946.0,168.2249,168.3898,168.1182,168.1861,112946.0
2021-12-13 12:20:00,173.38,173.82,173.38,173.81,106073.0,168.1764,168.6032,168.1764,168.5935,106073.0
2021-12-13 12:30:00,173.8,174.05,173.76,173.98,108084.0,168.5838,168.8263,168.545,168.7584,108084.0
2021-12-13 12:40:00,173.97,174.0,173.7,173.7,92453.0,168.7487,168.7778,168.4868,168.4868,92453.0
2021-12-13 12:50:00,173.7,173.74,173.51,173.6,80152.0,168.4868,168.5256,168.3025,168.3898,80152.0
2021-12-13 13:00:00,173.6,173.85,173.51,173.6,91205.0,168.3898,168.6323,168.3025,168.3898,91205.0
2021-12-13 13:10:00,173.6,173.62,173.39,173.54,86630.0,168.3898,168.4092,168.1861,168.3316,86630.0
2021-12-13 13:20:00,173.55,173.57,173.32,173.33,105961.0,168.3413,168.3607,168.1182,168.1279,105961.0
2021-12-13 13:30:00,173.34,173.39,173.05,173.18,89843.0,168.1376,168.1861,167.8563,167.9824,89843.0
2021-12-13 13:40:00,173.19,173.62,173.18,173.36,96843.0,167.9921,168.4092,167.9824,168.157,96843.0
2021-12-13 13:50:00,173.38,173.64,173.38,173.48,54754.0,168.1764,168.4286,168.1764,168.2734,54754.0
2021-12-13 14:00:00,173.46,173.56,173.28,173.53,78544.0,168.254,168.351,168.0794,168.3219,78544.0
2021-12-13 14:10:00,173.51,173.57,173.35,173.38,55419.0,168.3025,168.3607,168.1473,168.1764,55419.0
2021-12-13 14:20:00,173.39,173.65,173.37,173.44,85558.0,168.1861,168.4383,168.1667,168.2346,85558.0
2021-12-13 14:30:00,173.43,173.56,173.34,173.5,81720.0,168.2249,168.351,168.1376,168.2928,81720.0
2021-12-13 14:40:00,173.5,173.55,173.35,173.36,86659.0,168.2928,168.3413,168.1473,168.157,86659.0
2021-12-13 14:50:00,173.36,173.63,173.36,173.63,98421.0,168.157,168.4189,168.157,168.4189,98421.0
2021-12-13 15:00:00,173.62,173.75,173.39,173.42,154936.0,168.4092,168.5353,168.1861,168.2152,154936.0
2021-12-13 15:10:00,173.41,173.58,173.25,173.33,183224.0,168.2055,168.3704,168.0503,168.1279,183224.0
2021-12-13 15:20:00,173.34,173.4,173.03,173.05,164245.0,168.1376,168.1958,167.8369,167.8563,164245.0
2021-12-13 15:30:00,173.04,173.52,173.03,173.25,349865.0,167.8466,168.3122,167.8369,168.0503,349865.0
2021-12-13 15:40:00,173.25,173.28,172.77,172.8,425006.0,168.0503,168.0794,167.5847,167.6138,425006.0
2021-12-13 15:50:00,172.81,172.81,172.03,172.25,1382098.0,167.6235,167.6235,166.8669,167.0803,1382098.0
2021-12-14 09:30:00,170.25,171.22,169.74,170.98,578194.0,165.1403,166.0812,164.6456,165.8484,578194.0
2021-12-14 09:40:00,170.99,171.29,170.45,170.76,396137.0,165.8581,166.1491,165.3343,165.635,396137.0
2021-12-14 09:50:00,170.79,170.85,170.2,170.36,382522.0,165.6641,165.7223,165.0918,165.247,382522.0
2021-12-14 10:00:00,170.35,170.45,169.68,170.0,274101.0,165.2373,165.3343,164.5874,164.8978,274101.0
2021-12-14 10:10:00,170.0,170.06,169.46,169.73,396531.0,164.8978,164.956,164.374,164.6359,396531.0
2021-12-14 10:20:00,169.72,170.42,169.64,170.08,290232.0,164.6262,165.3052,164.5486,164.9754,290232.0
2021-12-14 10:30:00,170.05,170.22,169.61,169.65,217546.0,164.9463,165.1112,164.5195,164.5583,217546.0
2021-12-14 10:40:00,169.66,169.73,168.84,168.97,287603.0,164.568,164.6359,163.7726,163.8987,287603.0
2021-12-14 10:50:00,168.96,168.98,168.29,168.49,514903.0,163.889,163.9084,163.2391,163.4331,514903.0
2021-12-14 11:00:00,168.48,168.48,167.95,168.35,284199.0,163.4234,163.4234,162.9093,163.2973,284199.0
2021-12-14 11:10:00,168.34,168.51,167.97,168.22,262675.0,163.2876,163.4525,162.9287,163.1712,262675.0
2021-12-14 11:20:00,168.21,168.67,168.16,168.64,456868.0,163.1615,163.6077,163.113,163.5786,456868.0
2021-12-14 11:30:00,168.65,168.71,168.05,168.14,262213.0,163.5883,163.6465,163.0063,163.0936,262213.0
2021-12-14 11:40:00,168.1,168.41,168.03,168.21,226350.0,163.0548,163.3555,162.9869,163.1615,226350.0
2021-12-14 11:50:00,168.19,168.36,167.91,168.2,210805.0,163.1421,163.307,162.8705,163.1518,210805.0
2021-12-14 12:00:00,168.19,168.22,167.77,168.02,215523.0,163.1421,163.1712,162.7347,162.9772,215523.0
2021-12-14 12:10:00,168.03,168.11,167.49,167.55,175654.0,162.9869,163.0645,162.4631,162.5213,175654.0
2021-12-14 12:20:00,167.56,167.82,167.48,167.78,162137.0,162.531,162.7832,162.4534,162.7444,162137.0
2021-12-14 12:30:00,167.77,167.83,167.6,167.6,131498.0,162.7347,162.7929,162.5698,162.5698,131498.0
2021-12-14 12:40:00,167.62,167.71,167.41,167.49,141596.0,162.5892,162.6765,162.3855,162.4631,141596.0
2021-12-14 12:50:00,167.48,167.82,167.47,167.79,162367.0,162.4534,162.7832,162.4437,162.7541,162367.0
2021-12-14 13:00:00,167.79,168.26,167.7,168.21,107631.0,162.7541,163.21,162.6668,163.1615,107631.0
2021-12-14 13:10:00,168.2,168.24,167.93,167.98,156582.0,163.1518,163.1906,162.8899,162.9384,156582.0
2021-12-14 13:20:00,167.97,168.27,167.87,168.21,105881.0,162.9287,163.2197,162.8317,163.1615,105881.0
2021-12-14 13:30:00,168.2,168.22,167.99,168.04,119416.0,163.1518,163.1712,162.9481,162.9966,119416.0
2021-12-14 13:40:00,168.04,168.07,167.79,167.82,119412.0,162.9966,163.0257,162.7541,162.7832,119412.0
2021-12-14 13:50:00,167.83,167.96,167.75,167.86,137853.0,162.7929,162.919,162.7153,162.822,137853.0
2021-12-14 14:00:00,167.86,168.59,167.77,168.59,187048.0,162.822,163.5301,162.7347,163.5301,187048.0
2021-12-14 14:10:00,168.59,168.76,168.49,168.58,193785.0,163.5301,163.695,163.4331,163.5204,193785.0
2021-12-14 14:20:00,168.58,168.79,168.41,168.56,191600.0,163.5204,163.7241,163.3555,163.501,191600.0
2021-12-14 14:30:00,168.57,168.8,168.52,168.7,162774.0,163.5107,163.7338,163.4622,163.6368,162774.0
2021-12-14 14:40:00,168.71,169.09,168.68,168.87,151342.0,163.6465,164.0151,163.6174,163.8017,151342.0
2021-12-14 14:50:00,168.86,168.94,168.69,168.91,137689.0,163.792,163.8696,163.6271,163.8405,137689.0
2021-12-14 15:00:00,168.9,169.4,168.85,169.38,314322.0,163.8308,164.3158,163.7823,164.2964,314322.0
2021-12-14 15:10:00,169.37,169.5,169.15,169.49,329174.0,164.2867,164.4128,164.0733,164.4031,329174.0
2021-12-14 15:20:00,169.49,169.67,169.33,169.65,265845.0,164.4031,164.5777,164.2479,164.5583,265845.0
2021-12-14 15:30:00,169.64,170.0,169.6,169.65,428075.0,164.5486,164.8978,164.5098,164.5583,428075.0
2021-12-14 15:40:00,169.65,169.72,169.18,169.24,467893.0,164.5583,164.6262,164.1024,164.1606,467893.0
2021-12-14 15:50:00,169.24,169.46,168.91,169.46,1368258.0,164.1606,164.374,163.8405,164.374,1368258.0
2021-12-15 09:30:00,169.59,170.04,169.15,169.83,276497.0,164.5001,164.9366,164.0733,164.7329,276497.0
2021-12-15 09:40:00,169.84,169.85,168.82,168.85,346105.0,164.7426,164.7523,163.7532,163.7823,346105.0
2021-12-15 09:50:00,168.81,169.31,168.72,169.16,253020.0,163.7435,164.2285,163.6562,164.083,253020.0
2021-12-15 10:00:00,169.17,169.56,168.83,169.2,191239.0,164.0927,164.471,163.7629,164.1218,191239.0
2021-12-15 10:10:00,169.21,169.44,169.01,169.17,123328.0,164.1315,164.3546,163.9375,164.0927,123328.0
2021-12-15 10:20:00,169.17,169.66,169.17,169.44,108916.0,164.0927,164.568,164.0927,164.3546,108916.0
2021-12-15 10:30:00,169.44,169.99,169.31,169.98,82236.0,164.3546,164.8881,164.2285,164.8784,82236.0
2021-12-15 10:40:00,169.97,170.14,169.62,169.65,139340.0,164.8687,165.0336,164.5292,164.5583,139340.0
2021-12-15 10:50:00,169.67,169.69,169.42,169.5,119970.0,164.5777,164.5971,164.3352,164.4128,119970.0
2021-12-15 11:00:00,169.5,169.63,169.3,169.31,102790.0,164.4128,164.5389,164.2188,164.2285,102790.0
2021-12-15 11:10:00,169.3,169.36,168.91,168.95,124054.0,164.2188,164.277,163.8405,163.8793,124054.0
2021-12-15 11:20:00,168.94,169.17,168.87,168.94,118325.0,163.8696,164.0927,163.8017,163.8696,118325.0
2021-12-15 11:30:00,168.94,168.95,168.55,168.59,188422.0,163.8696,163.8793,163.4913,163.5301,188422.0
2021-12-15 11:40:00,168.61,168.61,168.3,168.47,210367.0,163.5495,163.5495,163.2488,163.4137,210367.0
2021-12-15 11:50:00,168.46,168.61,168.33,168.41,189219.0,163.404,163.5495,163.2779,163.3555,189219.0
2021-12-15 12:00:00,168.4,168.68,168.24,168.31,219005.0,163.3458,163.6174,163.1906,163.2585,219005.0
2021-12-15 12:10:00,168.32,168.45,168.11,168.11,114524.0,163.2682,163.3943,163.0645,163.0645,114524.0
2021-12-15 12:20:00,168.13,168.67,168.09,168.63,163787.0,163.0839,163.6077,163.0451,163.5689,163787.0
2021-12-15 12:30:00,168.62,168.71,168.48,168.5,75746.0,163.5592,163.6465,163.4234,163.4428,75746.0
2021-12-15 12:40:00,168.5,168.51,168.28,168.33,66823.0,163.4428,163.4525,163.2294,163.2779,66823.0
2021-12-15 12:50:00,168.32,168.57,168.3,168.56,68782.0,163.2682,163.5107,163.2488,163.501,68782.0
2021-12-15 13:00:00,168.57,168.74,168.47,168.71,79640.0,163.5107,163.6756,163.4137,163.6465,79640.0
2021-12-15 13:10:00,168.71,168.74,168.54,168.74,86206.0,163.6465,163.6756,163.4816,163.6756,86206.0
2021-12-15 13:20:00,168.71,168.84,168.64,168.7,71855.0,163.6465,163.7726,163.5786,163.6368,71855.0
2021-12-15 13:30:00,168.69,168.86,168.64,168.78,68970.0,163.6271,163.792,163.5786,163.7144,68970.0
2021-12-15 13:40:00,168.77,168.86,168.68,168.72,83922.0,163.7047,163.792,163.6174,163.6562,83922.0
2021-12-15 13:50:00,168.72,169.05,168.55,169.02,150925.0,163.6562,163.9763,163.4913,163.9472,150925.0
2021-12-15 14:00:00,169.0,170.24,167.98,169.99,629564.0,163.9278,165.1306,162.9384,164.8881,629564.0
2021-12-15 14:10:00,169.99,171.07,169.79,171.05,342766.0,164.8881,165.9357,164.6941,165.9163,342766.0
2021-12-15 14:20:00,171.07,171.09,169.7,170.08,330398.0,165.9357,165.9551,164.6068,164.9754,330398.0
2021-12-15 14:30:00,170.09,170.77,169.77,170.75,379110.0,164.9851,165.6447,164.6747,165.6253,379110.0
2021-12-15 14:40:00,170.74,171.12,170.38,170.83,348329.0,165.6156,165.9842,165.2664,165.7029,348329.0
2021-12-15 14:50:00,170.81,171.43,170.54,170.99,549660.0,165.6835,166.2849,165.4216,165.8581,549660.0
2021-12-15 15:00:00,170.98,172.13,170.94,172.12,519624.0,165.8484,166.9639,165.8096,166.9542,519624.0
2021-12-15 15:10:00,172.11,173.14,171.94,173.04,665739.0,166.9445,167.9436,166.7796,167.8466,665739.0
2021-12-15 15:20:00,173.04,173.37,172.67,173.0,658408.0,167.8466,168.1667,167.4877,167.8078,658408.0
2021-12-15 15:30:00,172.99,173.5,172.83,173.49,794745.0,167.7981,168.2928,167.6429,168.2831,794745.0
2021-12-15 15:40:00,173.47,173.5,172.58,172.85,1238163.0,168.2637,168.2928,167.4004,167.6623,1238163.0
2021-12-15 15:50:00,172.84,174.11,172.82,173.95,1167016.0,167.6526,168.8845,167.6332,168.7293,1167016.0
2021-12-16 09:30:00,174.61,174.87,173.82,173.85,496563.0,169.3695,169.6217,168.6032,168.6323,496563.0
2021-12-16 09:40:00,173.91,174.03,173.19,173.99,428531.0,168.6905,168.8069,167.9921,168.7681,428531.0
2021-12-16 09:50:00,174.0,174.03,172.69,172.72,696097.0,168.7778,168.8069,167.5071,167.5362,696097.0
2021-12-16 10:00:00,172.73,172.77,171.61,171.65,423037.0,167.5459,167.5847,166.4595,166.4983,423037.0
2021-12-16 10:10:00,171.62,172.26,171.47,172.0,353846.0,166.4692,167.09,166.3237,166.8378,353846.0
2021-12-16 10:20:00,172.01,172.61,171.83,172.54,240890.0,166.8475,167.4295,166.6729,167.3616,240890.0
2021-12-16 10:30:00,172.54,172.8,172.19,172.19,251695.0,167.3616,167.6138,167.0221,167.0221,251695.0
2021-12-16 10:40:00,172.18,172.56,171.94,172.43,241232.0,167.0124,167.381,166.7796,167.2549,241232.0
2021-12-16 10:50:00,172.42,172.48,171.92,172.1,273370.0,167.2452,167.3034,166.7602,166.9348,273370.0
2021-12-16 11:00:00,172.07,172.17,171.03,171.22,502295.0,166.9057,167.0027,165.8969,166.0812,502295.0
2021-12-16 11:10:00,171.23,171.34,170.82,171.29,186428.0,166.0909,166.1976,165.6932,166.1491,186428.0
2021-12-16 11:20:00,171.27,171.44,171.08,171.31,255660.0,166.1297,166.2946,165.9454,166.1685,255660.0
2021-12-16 11:30:00,171.27,171.35,170.67,170.8,177136.0,166.1297,166.2073,165.5477,165.6738,177136.0
2021-12-16 11:40:00,170.8,171.1,170.72,170.93,176477.0,165.6738,165.9648,165.5962,165.7999,176477.0
2021-12-16 11:50:00,170.93,171.03,170.44,170.53,165879.0,165.7999,165.8969,165.3246,165.4119,165879.0
2021-12-16 12:00:00,170.54,170.79,170.17,170.23,158960.0,165.4216,165.6641,165.0627,165.1209,158960.0
2021-12-16 12:10:00,170.24,170.38,170.02,170.21,146538.0,165.1306,165.2664,164.9172,165.1015,146538.0
2021-12-16 12:20:00,170.22,170.42,169.76,169.83,219495.0,165.1112,165.3052,164.665,164.7329,219495.0
2021-12-16 12:30:00,169.84,170.16,169.81,169.97,145932.0,164.7426,165.053,164.7135,164.8687,145932.0
2021-12-16 12:40:00,169.96,170.03,169.62,169.7,204762.0,164.859,164.9269,164.5292,164.6068,204762.0
2021-12-16 12:50:00,169.71,169.92,169.39,169.41,238278.0,164.6165,164.8202,164.3061,164.3255,238278.0
2021-12-16 13:00:00,169.41,169.92,169.41,169.92,203377.0,164.3255,164.8202,164.3255,164.8202,203377.0
2021-12-16 13:10:00,169.91,170.11,169.8,170.08,203125.0,164.8105,165.0045,164.7038,164.9754,203125.0
2021-12-16 13:20:00,170.08,170.18,169.87,170.06,105073.0,164.9754,165.0724,164.7717,164.956,105073.0
2021-12-16 13:30:00,170.01,170.08,169.77,170.01,175833.0,164.9075,164.9754,164.6747,164.9075,175833.0
2021-12-16 13:40:00,170.0,170.31,169.86,170.28,259423.0,164.8978,165.1985,164.762,165.1694,259423.0
2021-12-16 13:50:00,170.24,170.36,169.73,169.73,256902.0,165.1306,165.247,164.6359,164.6359,256902.0
2021-12-16 14:00:00,169.74,169.92,169.4,169.43,194329.0,164.6456,164.8202,164.3158,164.3449,194329.0
2021-12-16 14:10:00,169.44,169.45,168.77,168.81,146251.0,164.3546,164.3643,163.7047,163.7435,146251.0
2021-12-16 14:20:00,168.82,168.9,168.57,168.76,147623.0,163.7532,163.8308,163.5107,163.695,147623.0
2021-12-16 14:30:00,168.77,169.16,168.57,169.04,248153.0,163.7047,164.083,163.5107,163.9666,248153.0
2021-12-16 14:40:00,169.02,169.17,168.08,168.12,297190.0,163.9472,164.0927,163.0354,163.0742,297190.0
2021-12-16 14:50:00,168.13,168.66,168.01,168.62,368862.0,163.0839,163.598,162.9675,163.5592,368862.0
2021-12-16 15:00:00,168.62,168.95,168.33,168.4,335913.0,163.5592,163.8793,163.2779,163.3458,335913.0
2021-12-16 15:10:00,168.38,168.81,168.26,168.81,340930.0,163.3264,163.7435,163.21,163.7435,340930.0
2021-12-16 15:20:00,168.82,169.33,168.72,169.14,397335.0,163.7532,164.2479,163.6562,164.0636,397335.0
2021-12-16 15:30:00,169.13,169.77,168.97,169.75,445433.0,164.0539,164.6747,163.8987,164.6553,445433.0
2021-12-16 15:40:00,169.74,169.91,168.94,168.99,734582.0,164.6456,164.8105,163.8696,163.9181,734582.0
2021-12-16 15:50:00,168.99,169.59,168.89,168.99,1661783.0,163.9181,164.5001,163.8211,163.9181,1661783.0
2021-12-17 09:30:00,167.08,168.01,166.45,166.82,785784.0,162.0655,162.9675,161.4544,161.8133,785784.0
2021-12-17 09:40:00,166.86,168.09,166.46,168.09,778897.0,161.8521,163.0451,161.4641,163.0451,778897.0
2021-12-17 09:50:00,168.1,168.58,167.41,167.71,577113.0,163.0548,163.5204,162.3855,162.6765,577113.0
2021-12-17 10:00:00,167.72,167.72,166.94,167.35,445121.0,162.6862,162.6862,161.9297,162.3273,445121.0
2021-12-17 10:10:00,167.35,167.35,166.28,166.72,557021.0,162.3273,162.3273,161.2895,161.7163,557021.0
2021-12-17 10:20:00,166.69,167.18,166.31,167.16,679911.0,161.6872,162.1625,161.3186,162.1431,679911.0
2021-12-17 10:30:00,167.13,168.06,166.91,168.04,547062.0,162.114,163.016,161.9006,162.9966,547062.0
2021-12-17 10:40:00,168.04,168.63,167.77,168.63,535619.0,162.9966,163.5689,162.7347,163.5689,535619.0
2021-12-17 10:50:00,168.65,169.0,168.4,168.79,563536.0,163.5883,163.9278,163.3458,163.7241,563536.0
2021-12-17 11:00:00,168.79,168.9,168.4,168.6,277732.0,163.7241,163.8308,163.3458,163.5398,277732.0
2021-12-17 11:10:00,168.56,169.52,168.56,169.21,620080.0,163.501,164.4322,163.501,164.1315,620080.0
2021-12-17 11:20:00,169.21,169.26,168.93,169.13,511677.0,164.1315,164.18,163.8599,164.0539,511677.0
2021-12-17 11:30:00,169.12,169.23,167.9,168.1,360978.0,164.0442,164.1509,162.8608,163.0548,360978.0
2021-12-17 11:40:00,168.09,168.11,167.26,167.35,377094.0,163.0451,163.0645,162.24,162.3273,377094.0
2021-12-17 11:50:00,167.34,167.83,167.31,167.79,336500.0,162.3176,162.7929,162.2885,162.7541,336500.0
2021-12-17 12:00:00,167.78,167.78,166.98,167.26,282733.0,162.7444,162.7444,161.9685,162.24,282733.0
2021-12-17 12:10:00,167.26,168.06,167.25,167.66,261594.0,162.24,163.016,162.2304,162.628,261594.0
2021-12-17 12:20:00,167.66,167.89,167.35,167.77,203007.0,162.628,162.8511,162.3273,162.7347,203007.0
2021-12-17 12:30:00,167.77,168.34,167.63,167.83,246065.0,162.7347,163.2876,162.5989,162.7929,246065.0
2021-12-17 12:40:00,167.82,167.91,167.54,167.69,184129.0,162.7832,162.8705,162.5116,162.6571,184129.0
2021-12-17 12:50:00,167.67,167.96,167.39,167.73,255576.0,162.6377,162.919,162.3661,162.6959,255576.0
2021-12-17 13:00:00,167.68,167.91,167.42,167.47,198531.0,162.6474,162.8705,162.3952,162.4437,198531.0
2021-12-17 13:10:00,167.48,168.03,167.43,167.96,170085.0,162.4534,162.9869,162.4049,162.919,170085.0
2021-12-17 13:20:00,167.95,168.53,167.9,168.49,290431.0,162.9093,163.4719,162.8608,163.4331,290431.0
2021-12-17 13:30:00,168.49,168.65,168.2,168.26,297641.0,163.4331,163.5883,163.1518,163.21,297641.0
2021-12-17 13:40:00,168.26,168.6,168.01,168.57,200501.0,163.21,163.5398,162.9675,163.5107,200501.0
2021-12-17 13:50:00,168.55,168.88,168.47,168.82,254859.0,163.4913,163.8114,163.4137,163.7532,254859.0
2021-12-17 14:00:00,168.85,168.88,168.42,168.67,218529.0,163.7823,163.8114,163.3652,163.6077,218529.0
2021-12-17 14:10:00,168.67,168.89,168.57,168.73,201832.0,163.6077,163.8211,163.5107,163.6659,201832.0
2021-12-17 14:20:00,168.73,168.81,168.05,168.18,253494.0,163.6659,163.7435,163.0063,163.1324,253494.0
2021-12-17 14:30:00,168.18,168.42,168.17,168.37,408941.0,163.1324,163.3652,163.1227,163.3167,408941.0
2021-12-17 14:40:00,168.37,168.99,168.32,168.74,337551.0,163.3167,163.9181,163.2682,163.6756,337551.0
2021-12-17 14:50:00,168.74,168.81,168.22,168.56,815483.0,163.6756,163.7435,163.1712,163.501,815483.0
2021-12-17 15:00:00,168.55,169.03,168.52,168.76,857095.0,163.4913,163.9569,163.4622,163.695,857095.0
2021-12-17 15:10:00,168.78,168.78,168.14,168.4,395708.0,163.7144,163.7144,163.0936,163.3458,395708.0
2021-12-17 15:20:00,168.41,168.72,168.19,168.29,258266.0,163.3555,163.6562,163.1421,163.2391,258266.0
2021-12-17 15:30:00,168.29,168.34,167.67,167.99,552417.0,163.2391,163.2876,162.6377,162.9481,552417.0
2021-12-17 15:40:00,168.0,168.35,167.56,167.57,669581.0,162.9578,163.2973,162.531,162.5407,669581.0
2021-12-17 15:50:00,167.57,168.29,167.51,167.84,1766818.0,162.5407,163.2391,162.4825,162.8026,1766818.0
2021-12-20 09:30:00,165.0,165.95,164.77,165.91,757281.0,160.3539,161.2771,160.1303,161.2382,757281.0
2021-12-20 09:40:00,165.88,166.02,165.0,165.14,532933.0,161.2091,161.3451,160.3539,160.4899,532933.0
2021-12-20 09:50:00,165.13,166.09,165.1,165.85,471699.0,160.4802,161.4132,160.451,161.1799,471699.0
2021-12-20 10:00:00,165.83,165.92,164.89,165.07,411555.0,161.1605,161.248,160.247,160.4219,411555.0
2021-12-20 10:10:00,165.04,165.57,164.81,165.38,243340.0,160.3927,160.9078,160.1692,160.7232,243340.0
2021-12-20 10:20:00,165.37,165.58,164.92,164.98,261185.0,160.7134,160.9175,160.2761,160.3344,261185.0
2021-12-20 10:30:00,164.97,165.74,164.71,165.54,369274.0,160.3247,161.073,160.072,160.8787,369274.0
2021-12-20 10:40:00,165.52,165.77,165.32,165.35,270480.0,160.8592,161.1022,160.6649,160.694,270480.0
2021-12-20 10:50:00,165.38,165.47,164.83,164.97,213070.0,160.7232,160.8106,160.1887,160.3247,213070.0
2021-12-20 11:00:00,164.97,165.1,164.48,164.72,238896.0,160.3247,160.451,159.8485,160.0817,238896.0
2021-12-20 11:10:00,164.71,164.88,164.49,164.84,228491.0,160.072,160.2372,159.8582,160.1984,228491.0
2021-12-20 11:20:00,164.83,165.0,164.59,164.68,359187.0,160.1887,160.3539,159.9554,160.0429,359187.0
2021-12-20 11:30:00,164.68,164.91,164.36,164.55,286874.0,160.0429,160.2664,159.7319,159.9165,286874.0
2021-12-20 11:40:00,164.55,164.7,164.39,164.62,157184.0,159.9165,160.0623,159.761,159.9846,157184.0
2021-12-20 11:50:00,164.63,165.23,164.63,165.21,256173.0,159.9943,160.5774,159.9943,160.558,256173.0
2021-12-20 12:00:00,165.22,165.32,165.02,165.1,220104.0,160.5677,160.6649,160.3733,160.451,220104.0
2021-12-20 12:10:00,165.1,165.57,164.88,165.53,156748.0,160.451,160.9078,160.2372,160.8689,156748.0
2021-12-20 12:20:00,165.52,165.54,165.09,165.18,134671.0,160.8592,160.8787,160.4413,160.5288,134671.0
2021-12-20 12:30:00,165.17,165.18,164.72,164.81,164058.0,160.5191,160.5288,160.0817,160.1692,164058.0
2021-12-20 12:40:00,164.82,164.91,164.59,164.73,209774.0,160.1789,160.2664,159.9554,160.0915,209774.0
2021-12-20 12:50:00,164.72,164.9,164.52,164.55,129888.0,160.0817,160.2567,159.8874,159.9165,129888.0
2021-12-20 13:00:00,164.55,164.67,164.4,164.67,133865.0,159.9165,160.0332,159.7708,160.0332,133865.0
2021-12-20 13:10:00,164.67,164.91,164.55,164.7,133862.0,160.0332,160.2664,159.9165,160.0623,133862.0
2021-12-20 13:20:00,164.67,164.81,164.59,164.73,190793.0,160.0332,160.1692,159.9554,160.0915,190793.0
2021-12-20 13:30:00,164.73,165.09,164.53,165.09,273890.0,160.0915,160.4413,159.8971,160.4413,273890.0
2021-12-20 13:40:00,165.09,165.36,165.01,165.09,319227.0,160.4413,160.7037,160.3636,160.4413,319227.0
2021-12-20 13:50:00,165.08,165.41,164.93,165.14,269001.0,160.4316,160.7523,160.2858,160.4899,269001.0
2021-12-20 14:00:00,165.12,165.55,165.1,165.51,255663.0,160.4705,160.8884,160.451,160.8495,255663.0
2021-12-20 14:10:00,165.51,165.63,165.32,165.6,229602.0,160.8495,160.9661,160.6649,160.937,229602.0
2021-12-20 14:20:00,165.59,165.62,165.05,165.12,363248.0,160.9273,160.9564,160.4025,160.4705,363248.0
2021-12-20 14:30:00,165.11,165.14,164.92,165.07,405906.0,160.4608,160.4899,160.2761,160.4219,405906.0
2021-12-20 14:40:00,165.07,165.2,164.96,165.14,298382.0,160.4219,160.5482,160.315,160.4899,298382.0
2021-12-20 14:50:00,165.15,165.58,165.14,165.25,417404.0,160.4996,160.9175,160.4899,160.5968,417404.0
2021-12-20 15:00:00,165.26,165.62,165.26,165.45,248459.0,160.6065,160.9564,160.6065,160.7912,248459.0
2021-12-20 15:10:00,165.44,165.71,165.26,165.54,470352.0,160.7815,161.0439,160.6065,160.8787,470352.0
2021-12-20 15:20:00,165.53,165.8,165.36,165.5,379319.0,160.8689,161.1313,160.7037,160.8398,379319.0
2021-12-20 15:30:00,165.49,165.49,165.0,165.19,462868.0,160.8301,160.8301,160.3539,160.5385,462868.0
2021-12-20 15:40:00,165.2,165.45,165.07,165.25,645065.0,160.5482,160.7912,160.4219,160.5968,645065.0
2021-12-20 15:50:00,165.25,165.75,165.25,165.57,1396479.0,160.5968,161.0827,160.5968,160.9078,1396479.0
2021-12-21 09:30:00,167.38,167.84,166.91,167.39,349138.0,162.6668,163.1139,162.2101,162.6766,349138.0
2021-12-21 09:40:00,167.39,167.45,166.64,166.67,247456.0,162.6766,162.7349,161.9477,161.9768,247456.0
2021-12-21 09:50:00,166.68,166.89,166.48,166.55,182923.0,161.9866,162.1906,161.7922,161.8602,182923.0
2021-12-21 10:00:00,166.55,166.83,166.38,166.39,177098.0,161.8602,162.1323,161.695,161.7047,177098.0
2021-12-21 10:10:00,166.42,166.79,166.29,166.76,119379.0,161.7339,162.0935,161.6075,162.0643,119379.0
2021-12-21 10:20:00,166.78,166.84,165.82,165.96,155147.0,162.0837,162.1421,161.1508,161.2868,155147.0
2021-12-21 10:30:00,165.99,166.17,165.79,166.0,161953.0,161.316,161.4909,161.1216,161.3257,161953.0
2021-12-21 10:40:00,165.99,166.28,165.84,166.09,125877.0,161.316,161.5978,161.1702,161.4132,125877.0
2021-12-21 10:50:00,166.09,166.56,166.02,166.47,220173.0,161.4132,161.8699,161.3451,161.7825,220173.0
2021-12-21 11:00:00,166.48,167.15,166.4,167.12,142686.0,161.7922,162.4433,161.7144,162.4142,142686.0
2021-12-21 11:10:00,167.13,167.18,166.85,166.89,237257.0,162.4239,162.4725,162.1518,162.1906,237257.0
2021-12-21 11:20:00,166.9,167.02,166.78,166.91,164802.0,162.2004,162.317,162.0837,162.2101,164802.0
2021-12-21 11:30:00,166.92,167.43,166.9,167.4,150122.0,162.2198,162.7154,162.2004,162.6863,150122.0
2021-12-21 11:40:00,167.42,167.76,167.38,167.57,107877.0,162.7057,163.0361,162.6668,162.8515,107877.0
2021-12-21 11:50:00,167.58,167.71,167.35,167.44,106533.0,162.8612,162.9876,162.6377,162.7252,106533.0
2021-12-21 12:00:00,167.46,167.62,167.27,167.53,102458.0,162.7446,162.9001,162.5599,162.8126,102458.0
2021-12-21 12:10:00,167.51,167.82,167.44,167.82,117238.0,162.7932,163.0945,162.7252,163.0945,117238.0
2021-12-21 12:20:00,167.82,168.13,167.67,168.11,161777.0,163.0945,163.3957,162.9487,163.3763,161777.0
2021-12-21 12:30:00,168.14,168.32,168.05,168.13,183435.0,163.4054,163.5804,163.318,163.3957,183435.0
2021-12-21 12:40:00,168.13,168.24,168.06,168.12,148826.0,163.3957,163.5026,163.3277,163.386,148826.0
2021-12-21 12:50:00,168.13,168.38,168.08,168.35,136651.0,163.3957,163.6387,163.3471,163.6095,136651.0
2021-12-21 13:00:00,168.35,168.37,168.2,168.32,72336.0,163.6095,163.629,163.4638,163.5804,72336.0
2021-12-21 13:10:00,168.31,168.35,168.15,168.3,67365.0,163.5707,163.6095,163.4152,163.5609,67365.0
2021-12-21 13:20:00,168.29,168.54,168.28,168.5,89014.0,163.5512,163.7942,163.5415,163.7553,89014.0
2021-12-21 13:30:00,168.51,168.79,168.51,168.74,135563.0,163.765,164.0371,163.765,163.9886,135563.0
2021-12-21 13:40:00,168.74,168.94,168.71,168.9,145088.0,163.9886,164.1829,163.9594,164.144,145088.0
2021-12-21 13:50:00,168.89,168.94,168.8,168.89,155523.0,164.1343,164.1829,164.0469,164.1343,155523.0
2021-12-21 14:00:00,168.9,169.14,168.86,169.09,242295.0,164.144,164.3773,164.1052,164.3287,242295.0
2021-12-21 14:10:00,169.09,169.21,169.06,169.21,206545.0,164.3287,164.4453,164.2995,164.4453,206545.0
2021-12-21 14:20:00,169.21,169.26,169.04,169.25,237506.0,164.4453,164.4939,164.2801,164.4842,237506.0
2021-12-21 14:30:00,169.26,169.37,169.08,169.09,135588.0,164.4939,164.6008,164.319,164.3287,135588.0
2021-12-21 14:40:00,169.11,169.47,169.11,169.37,160395.0,164.3481,164.698,164.3481,164.6008,160395.0
2021-12-21 14:50:00,169.38,169.73,169.37,169.72,184599.0,164.6105,164.9507,164.6008,164.941,184599.0
2021-12-21 15:00:00,169.72,169.76,169.47,169.47,167227.0,164.941,164.9798,164.698,164.698,167227.0
2021-12-21 15:10:00,169.49,169.6,169.35,169.38,128149.0,164.7174,164.8243,164.5814,164.6105,128149.0
2021-12-21 15:20:00,169.38,169.39,169.16,169.35,163324.0,164.6105,164.6203,164.3967,164.5814,163324.0
2021-12-21 15:30:00,169.34,169.5,169.15,169.27,200180.0,164.5717,164.7272,164.387,164.5036,200180.0
2021-12-21 15:40:00,169.27,169.27,168.94,169.08,310259.0,164.5036,164.5036,164.1829,164.319,310259.0
2021-12-21 15:50:00,169.09,169.9,169.07,169.74,594823.0,164.3287,165.1159,164.3093,164.9604,594823.0
2021-12-22 09:30:00,169.59,169.81,169.11,169.41,386563.0,164.8146,165.0284,164.3481,164.6397,386563.0
2021-12-22 09:40:00,169.41,170.19,169.08,170.07,210788.0,164.6397,165.3977,164.319,165.2811,210788.0
2021-12-22 09:50:00,170.11,170.29,169.67,169.79,188546.0,165.32,165.4949,164.8924,165.009,188546.0
2021-12-22 10:00:00,169.78,170.01,169.19,169.61,192520.0,164.9993,165.2228,164.4259,164.8341,192520.0
2021-12-22 10:10:00,169.63,170.19,169.59,170.14,131055.0,164.8535,165.3977,164.8146,165.3491,131055.0
2021-12-22 10:20:00,170.13,170.28,169.89,169.92,118573.0,165.3394,165.4852,165.1062,165.1353,118573.0
2021-12-22 10:30:00,169.93,170.63,169.93,170.57,219215.0,165.145,165.8253,165.145,165.767,219215.0
2021-12-22 10:40:00,170.6,170.72,170.52,170.63,126249.0,165.7962,165.9128,165.7184,165.8253,126249.0
2021-12-22 10:50:00,170.64,170.95,170.62,170.91,211499.0,165.8351,166.1363,165.8156,166.0974,211499.0
2021-12-22 11:00:00,170.92,170.93,170.55,170.78,123427.0,166.1072,166.1169,165.7476,165.9711,123427.0
2021-12-22 11:10:00,170.77,171.09,170.75,171.01,107604.0,165.9614,166.2724,165.942,166.1946,107604.0
2021-12-22 11:20:00,171.03,171.13,170.84,170.98,126945.0,166.2141,166.3113,166.0294,166.1655,126945.0
2021-12-22 11:30:00,170.99,171.12,170.89,171.09,119960.0,166.1752,166.3015,166.078,166.2724,119960.0
2021-12-22 11:40:00,171.1,171.2,170.89,170.97,82606.0,166.2821,166.3793,166.078,166.1558,82606.0
2021-12-22 11:50:00,170.98,171.22,170.97,171.2,71260.0,166.1655,166.3987,166.1558,166.3793,71260.0
2021-12-22 12:00:00,171.21,171.33,171.08,171.26,64005.0,166.389,166.5056,166.2627,166.4376,64005.0
2021-12-22 12:10:00,171.25,171.26,171.01,171.14,77866.0,166.4279,166.4376,166.1946,166.321,77866.0
2021-12-22 12:20:00,171.12,171.2,170.9,171.15,90453.0,166.3015,166.3793,166.0877,166.3307,90453.0
2021-12-22 12:30:00,171.15,171.21,170.97,171.04,58910.0,166.3307,166.389,166.1558,166.2238,58910.0
2021-12-22 12:40:00,171.06,171.12,170.96,171.12,33835.0,166.2432,166.3015,166.146,166.3015,33835.0
2021-12-22 12:50:00,171.12,171.33,171.11,171.31,69629.0,166.3015,166.5056,166.2918,166.4862,69629.0
2021-12-22 13:00:00,171.31,171.4,171.14,171.33,54740.0,166.4862,166.5737,166.321,166.5056,54740.0
2021-12-22 13:10:00,171.34,171.35,171.18,171.26,69843.0,166.5153,166.5251,166.3598,166.4376,69843.0
2021-12-22 13:20:00,171.26,171.27,170.93,170.95,83355.0,166.4376,166.4473,166.1169,166.1363,83355.0
2021-12-22 13:30:00,170.95,171.16,170.73,170.76,116748.0,166.1363,166.3404,165.9225,165.9517,116748.0
2021-12-22 13:40:00,170.77,170.9,170.62,170.79,110725.0,165.9614,166.0877,165.8156,165.9808,110725.0
2021-12-22 13:50:00,170.8,170.94,170.76,170.82,80031.0,165.9905,166.1266,165.9517,166.01,80031.0
2021-12-22 14:00:00,170.81,170.85,170.64,170.7,115053.0,166.0003,166.0391,165.8351,165.8934,115053.0
2021-12-22 14:10:00,170.7,170.86,170.64,170.8,98025.0,165.8934,166.0489,165.8351,165.9905,98025.0
2021-12-22 14:20:00,170.79,170.9,170.48,170.56,148252.0,165.9808,166.0877,165.6796,165.7573,148252.0
2021-12-22 14:30:00,170.58,171.03,170.58,171.02,155256.0,165.7767,166.2141,165.7767,166.2044,155256.0
2021-12-22 14:40:00,171.01,171.06,170.95,171.04,98539.0,166.1946,166.2432,166.1363,166.2238,98539.0
2021-12-22 14:50:00,171.03,171.26,171.02,171.24,119705.0,166.2141,166.4376,166.2044,166.4182,119705.0
2021-12-22 15:00:00,171.26,171.35,171.18,171.32,101489.0,166.4376,166.5251,166.3598,166.4959,101489.0
2021-12-22 15:10:00,171.32,171.44,171.18,171.22,110059.0,166.4959,166.6125,166.3598,166.3987,110059.0
2021-12-22 15:20:00,171.22,171.42,171.13,171.37,107808.0,166.3987,166.5931,166.3113,166.5445,107808.0
2021-12-22 15:30:00,171.37,171.46,171.18,171.46,180892.0,166.5445,166.632,166.3598,166.632,180892.0
2021-12-22 15:40:00,171.44,171.54,171.3,171.41,313687.0,166.6125,166.7097,166.4765,166.5834,313687.0
2021-12-22 15:50:00,171.43,172.1,171.36,171.98,567873.0,166.6028,167.2539,166.5348,167.1373,567873.0
2021-12-23 09:30:00,172.21,172.98,172.19,172.82,263742.0,167.3608,168.1092,167.3414,167.9537,263742.0
2021-12-23 09:40:00,172.82,172.83,172.4,172.6,142352.0,167.9537,167.9634,167.5455,167.7399,142352.0
2021-12-23 09:50:00,172.6,172.95,172.47,172.89,167243.0,167.7399,168.08,167.6135,168.0217,167243.0
2021-12-23 10:00:00,172.9,173.1,172.79,172.98,217913.0,168.0314,168.2258,167.9245,168.1092,217913.0
2021-12-23 10:10:00,173.01,173.33,172.99,173.22,197085.0,168.1383,168.4493,168.1189,168.3424,197085.0
2021-12-23 10:20:00,173.23,173.31,173.06,173.21,92381.0,168.3521,168.4299,168.1869,168.3327,92381.0
2021-12-23 10:30:00,173.22,173.32,172.99,173.07,97655.0,168.3424,168.4396,168.1189,168.1966,97655.0
2021-12-23 10:40:00,173.07,173.23,173.02,173.11,61588.0,168.1966,168.3521,168.148,168.2355,61588.0
2021-12-23 10:50:00,173.1,173.28,173.04,173.26,101258.0,168.2258,168.4007,168.1675,168.3813,101258.0
2021-12-23 11:00:00,173.27,173.31,173.15,173.25,89867.0,168.391,168.4299,168.2744,168.3716,89867.0
2021-12-23 11:10:00,173.25,173.36,173.18,173.32,115822.0,168.3716,168.4785,168.3035,168.4396,115822.0
2021-12-23 11:20:00,173.31,173.31,173.05,173.09,79372.0,168.4299,168.4299,168.1772,168.2161,79372.0
2021-12-23 11:30:00,173.1,173.33,173.1,173.31,50494.0,168.2258,168.4493,168.2258,168.4299,50494.0
2021-12-23 11:40:00,173.3,173.32,173.18,173.22,58005.0,168.4202,168.4396,168.3035,168.3424,58005.0
2021-12-23 11:50:00,173.21,173.3,173.15,173.29,46186.0,168.3327,168.4202,168.2744,168.4104,46186.0
2021-12-23 12:00:00,173.28,173.28,173.12,173.14,63667.0,168.4007,168.4007,168.2452,168.2647,63667.0
2021-12-23 12:10:00,173.14,173.2,172.99,173.06,85809.0,168.2647,168.323,168.1189,168.1869,85809.0
2021-12-23 12:20:00,173.06,173.08,172.99,172.99,71808.0,168.1869,168.2063,168.1189,168.1189,71808.0
2021-12-23 12:30:00,173.0,173.06,172.96,173.04,53607.0,168.1286,168.1869,168.0897,168.1675,53607.0
2021-12-23 12:40:00,173.03,173.18,173.03,173.14,56001.0,168.1578,168.3035,168.1578,168.2647,56001.0
2021-12-23 12:50:00,173.13,173.19,173.06,173.18,37781.0,168.2549,168.3132,168.1869,168.3035,37781.0
2021-12-23 13:00:00,173.2,173.24,173.14,173.15,50885.0,168.323,168.3618,168.2647,168.2744,50885.0
2021-12-23 13:10:00,173.15,173.16,172.93,173.01,48735.0,168.2744,168.2841,168.0606,168.1383,48735.0
2021-12-23 13:20:00,173.0,173.21,172.99,173.19,44391.0,168.1286,168.3327,168.1189,168.3132,44391.0
2021-12-23 13:30:00,173.19,173.22,173.09,173.11,31921.0,168.3132,168.3424,168.2161,168.2355,31921.0
2021-12-23 13:40:00,173.11,173.17,173.07,173.17,37656.0,168.2355,168.2938,168.1966,168.2938,37656.0
2021-12-23 13:50:00,173.18,173.26,173.18,173.2,37646.0,168.3035,168.3813,168.3035,168.323,37646.0
2021-12-23 14:00:00,173.21,173.3,173.17,173.18,44472.0,168.3327,168.4202,168.2938,168.3035,44472.0
2021-12-23 14:10:00,173.19,173.28,173.09,173.23,47662.0,168.3132,168.4007,168.2161,168.3521,47662.0
2021-12-23 14:20:00,173.23,173.34,173.23,173.26,56005.0,168.3521,168.459,168.3521,168.3813,56005.0
2021-12-23 14:30:00,173.26,173.3,173.19,173.22,47186.0,168.3813,168.4202,168.3132,168.3424,47186.0
2021-12-23 14:40:00,173.21,173.38,173.21,173.36,41324.0,168.3327,168.4979,168.3327,168.4785,41324.0
2021-12-23 14:50:00,173.38,173.47,173.36,173.39,66870.0,168.4979,168.5854,168.4785,168.5076,66870.0
2021-12-23 15:00:00,173.39,173.4,173.09,173.26,97871.0,168.5076,168.5173,168.2161,168.3813,97871.0
2021-12-23 15:10:00,173.25,173.42,173.22,173.37,144962.0,168.3716,168.5368,168.3424,168.4882,144962.0
2021-12-23 15:20:00,173.37,173.44,173.24,173.25,132702.0,168.4882,168.5562,168.3618,168.3716,132702.0
2021-12-23 15:30:00,173.24,173.28,173.04,173.25,152654.0,168.3618,168.4007,168.1675,168.3716,152654.0
2021-12-23 15:40:00,173.23,173.56,173.23,173.51,345809.0,168.3521,168.6728,168.3521,168.6242,345809.0
2021-12-23 15:50:00,173.51,173.63,172.87,172.93,454400.0,168.6242,168.7409,168.0023,168.0606,454400.0
2021-12-27 09:30:00,173.63,174.58,173.59,174.4,296281.0,168.7409,169.6641,168.702,169.4892,296281.0
2021-12-27 09:40:00,174.46,174.54,174.22,174.35,178196.0,169.5475,169.6252,169.3142,169.4406,178196.0
2021-12-27 09:50:00,174.35,174.57,174.22,174.56,143534.0,169.4406,169.6544,169.3142,169.6447,143534.0
2021-12-27 10:00:00,174.57,175.02,174.5,174.99,126660.0,169.6544,170.0917,169.5864,170.0626,126660.0
2021-12-27 10:10:00,175.0,175.04,174.84,174.97,103313.0,170.0723,170.1112,169.9168,170.0431,103313.0
2021-12-27 10:20:00,174.99,175.19,174.88,175.19,118476.0,170.0626,170.2569,169.9557,170.2569,118476.0
2021-12-27 10:30:00,175.21,175.37,175.05,175.37,131501.0,170.2764,170.4319,170.1209,170.4319,131501.0
2021-12-27 10:40:00,175.38,175.4,175.23,175.34,125244.0,170.4416,170.461,170.2958,170.4027,125244.0
2021-12-27 10:50:00,175.34,175.42,175.27,175.41,233540.0,170.4027,170.4805,170.3347,170.4707,233540.0
2021-12-27 11:00:00,175.41,175.48,175.3,175.39,91000.0,170.4707,170.5388,170.3638,170.4513,91000.0
2021-12-27 11:10:00,175.41,175.66,175.26,175.3,164275.0,170.4707,170.7137,170.325,170.3638,164275.0
2021-12-27 11:20:00,175.3,175.5,175.15,175.46,115001.0,170.3638,170.5582,170.2181,170.5193,115001.0
2021-12-27 11:30:00,175.45,175.56,175.29,175.5,127490.0,170.5096,170.6165,170.3541,170.5582,127490.0
2021-12-27 11:40:00,175.49,175.53,175.35,175.35,90180.0,170.5485,170.5874,170.4124,170.4124,90180.0
2021-12-27 11:50:00,175.35,175.5,175.32,175.5,76614.0,170.4124,170.5582,170.3833,170.5582,76614.0
2021-12-27 12:00:00,175.49,175.66,175.47,175.66,101146.0,170.5485,170.7137,170.529,170.7137,101146.0
2021-12-27 12:10:00,175.66,175.7,175.6,175.67,70511.0,170.7137,170.7526,170.6554,170.7234,70511.0
2021-12-27 12:20:00,175.67,175.84,175.65,175.83,52831.0,170.7234,170.8886,170.704,170.8789,52831.0
2021-12-27 12:30:00,175.83,175.89,175.71,175.79,58884.0,170.8789,170.9372,170.7623,170.84,58884.0
2021-12-27 12:40:00,175.79,175.79,175.67,175.75,61989.0,170.84,170.84,170.7234,170.8012,61989.0
2021-12-27 12:50:00,175.74,175.83,175.74,175.82,77148.0,170.7914,170.8789,170.7914,170.8692,77148.0
2021-12-27 13:00:00,175.81,175.83,175.73,175.81,47167.0,170.8595,170.8789,170.7817,170.8595,47167.0
2021-12-27 13:10:00,175.82,175.92,175.77,175.85,58710.0,170.8692,170.9664,170.8206,170.8983,58710.0
2021-12-27 13:20:00,175.86,176.03,175.84,175.96,60604.0,170.9081,171.0733,170.8886,171.0052,60604.0
2021-12-27 13:30:00,175.96,176.1,175.91,176.08,74379.0,171.0052,171.1413,170.9567,171.1219,74379.0
2021-12-27 13:40:00,176.09,176.09,175.98,176.02,63822.0,171.1316,171.1316,171.0247,171.0636,63822.0
2021-12-27 13:50:00,176.02,176.15,176.0,176.15,63752.0,171.0636,171.1899,171.0441,171.1899,63752.0
2021-12-27 14:00:00,176.14,176.17,176.03,176.17,77502.0,171.1802,171.2093,171.0733,171.2093,77502.0
2021-12-27 14:10:00,176.17,176.28,176.16,176.25,56322.0,171.2093,171.3162,171.1996,171.2871,56322.0
2021-12-27 14:20:00,176.24,176.37,176.2,176.37,84729.0,171.2774,171.4037,171.2385,171.4037,84729.0
2021-12-27 14:30:00,176.36,176.38,176.28,176.28,105907.0,171.394,171.4134,171.3162,171.3162,105907.0
2021-12-27 14:40:00,176.29,176.34,176.08,176.15,108672.0,171.326,171.3745,171.1219,171.1899,108672.0
2021-12-27 14:50:00,176.15,176.16,176.04,176.13,58543.0,171.1899,171.1996,171.083,171.1705,58543.0
2021-12-27 15:00:00,176.12,176.13,175.99,176.09,339477.0,171.1607,171.1705,171.0344,171.1316,339477.0
2021-12-27 15:10:00,176.08,176.1,175.97,176.03,118610.0,171.1219,171.1413,171.015,171.0733,118610.0
2021-12-27 15:20:00,176.03,176.26,175.95,176.25,186211.0,171.0733,171.2968,170.9955,171.2871,186211.0
2021-12-27 15:30:00,176.25,176.31,176.19,176.22,282103.0,171.2871,171.3454,171.2288,171.2579,282103.0
2021-12-27 15:40:00,176.22,176.47,176.16,176.41,303283.0,171.2579,171.5009,171.1996,171.4426,303283.0
2021-12-27 15:50:00,176.41,176.69,176.36,176.68,661086.0,171.4426,171.7147,171.394,171.705,661086.0
2021-12-28 09:30:00,176.98,177.04,175.8,175.88,399697.0,171.9965,172.0548,170.8498,170.9275,399697.0
2021-12-28 09:40:00,175.87,176.39,175.87,176.27,232110.0,170.9178,171.4231,170.9178,171.3065,232110.0
2021-12-28 09:50:00,176.26,176.84,176.18,176.6,142979.0,171.2968,171.8605,171.2191,171.6272,142979.0
2021-12-28 10:00:00,176.59,176.68,175.92,175.93,179083.0,171.6175,171.705,170.9664,170.9761,179083.0
2021-12-28 10:10:00,175.89,176.08,175.49,175.49,145355.0,170.9372,171.1219,170.5485,170.5485,145355.0
2021-12-28 10:20:00,175.51,176.15,175.51,176.1,100279.0,170.5679,171.1899,170.5679,171.1413,100279.0
2021-12-28 10:30:00,176.1,176.47,175.97,176.31,102726.0,171.1413,171.5009,171.015,171.3454,102726.0
2021-12-28 10:40:00,176.32,176.42,176.06,176.19,163091.0,171.3551,171.4523,171.1024,171.2288,163091.0
2021-12-28 10:50:00,176.19,176.32,176.07,176.19,73923.0,171.2288,171.3551,171.1122,171.2288,73923.0
2021-12-28 11:00:00,176.21,176.56,176.18,176.27,102097.0,171.2482,171.5884,171.2191,171.3065,102097.0
2021-12-28 11:10:00,176.28,176.33,175.98,175.99,90578.0,171.3162,171.3648,171.0247,171.0344,90578.0
2021-12-28 11:20:00,175.98,176.11,175.76,175.95,93901.0,171.0247,171.151,170.8109,170.9955,93901.0
2021-12-28 11:30:00,175.97,176.04,175.76,175.9,113657.0,171.015,171.083,170.8109,170.9469,113657.0
2021-12-28 11:40:00,175.9,176.1,175.83,176.1,66803.0,170.9469,171.1413,170.8789,171.1413,66803.0
2021-12-28 11:50:00,176.07,176.46,176.07,176.4,143008.0,171.1122,171.4912,171.1122,171.4329,143008.0
2021-12-28 12:00:00,176.4,176.46,176.24,176.29,86380.0,171.4329,171.4912,171.2774,171.326,86380.0
2021-12-28 12:10:00,176.29,176.32,176.11,176.17,63875.0,171.326,171.3551,171.151,171.2093,63875.0
2021-12-28 12:20:00,176.17,176.27,175.8,175.81,137789.0,171.2093,171.3065,170.8498,170.8595,137789.0
2021-12-28 12:30:00,175.8,175.92,175.4,175.58,95524.0,170.8498,170.9664,170.461,170.6359,95524.0
2021-12-28 12:40:00,175.57,175.66,175.52,175.56,54503.0,170.6262,170.7137,170.5776,170.6165,54503.0
2021-12-28 12:50:00,175.55,175.77,175.51,175.74,104943.0,170.6068,170.8206,170.5679,170.7914,104943.0
2021-12-28 13:00:00,175.73,175.86,175.58,175.8,81675.0,170.7817,170.9081,170.6359,170.8498,81675.0
2021-12-28 13:10:00,175.79,175.82,175.63,175.64,51738.0,170.84,170.8692,170.6845,170.6943,51738.0
2021-12-28 13:20:00,175.64,175.82,175.53,175.81,50140.0,170.6943,170.8692,170.5874,170.8595,50140.0
2021-12-28 13:30:00,175.81,175.85,175.57,175.61,54254.0,170.8595,170.8983,170.6262,170.6651,54254.0
2021-12-28 13:40:00,175.6,175.7,175.5,175.64,48922.0,170.6554,170.7526,170.5582,170.6943,48922.0
2021-12-28 13:50:00,175.66,175.78,175.6,175.75,80204.0,170.7137,170.8303,170.6554,170.8012,80204.0
2021-12-28 14:00:00,175.73,175.76,175.29,175.32,110910.0,170.7817,170.8109,170.3541,170.3833,110910.0
2021-12-28 14:10:00,175.32,175.59,175.32,175.49,54577.0,170.3833,170.6457,170.3833,170.5485,54577.0
2021-12-28 14:20:00,175.5,175.73,175.48,175.68,115235.0,170.5582,170.7817,170.5388,170.7331,115235.0
2021-12-28 14:30:00,175.68,175.8,175.65,175.76,46343.0,170.7331,170.8498,170.704,170.8109,46343.0
2021-12-28 14:40:00,175.76,175.81,175.56,175.77,85240.0,170.8109,170.8595,170.6165,170.8206,85240.0
2021-12-28 14:50:00,175.76,175.91,175.67,175.83,103696.0,170.8109,170.9567,170.7234,170.8789,103696.0
2021-12-28 15:00:00,175.83,175.93,175.68,175.92,85930.0,170.8789,170.9761,170.7331,170.9664,85930.0
2021-12-28 15:10:00,175.91,175.99,175.82,175.92,76598.0,170.9567,171.0344,170.8692,170.9664,76598.0
2021-12-28 15:20:00,175.92,175.98,175.81,175.83,133177.0,170.9664,171.0247,170.8595,170.8789,133177.0
2021-12-28 15:30:00,175.82,176.03,175.71,175.99,225176.0,170.8692,171.0733,170.7623,171.0344,225176.0
2021-12-28 15:40:00,175.99,176.2,175.95,176.05,156496.0,171.0344,171.2385,170.9955,171.0927,156496.0
2021-12-28 15:50:00,176.05,176.05,175.55,175.75,431273.0,171.0927,171.0927,170.6068,170.8012,431273.0
2021-12-29 09:30:00,175.79,176.47,175.78,176.17,182146.0,170.84,171.5009,170.8303,171.2093,182146.0
2021-12-29 09:40:00,176.19,176.5,175.88,176.28,242799.0,171.2288,171.53,170.9275,171.3162,242799.0
2021-12-29 09:50:00,176.28,176.59,176.19,176.41,106263.0,171.3162,171.6175,171.2288,171.4426,106263.0
2021-12-29 10:00:00,176.45,176.49,176.16,176.24,118956.0,171.4815,171.5203,171.1996,171.2774,118956.0
2021-12-29 10:10:00,176.25,176.32,174.97,175.27,290280.0,171.2871,171.3551,170.0431,170.3347,290280.0
2021-12-29 10:20:00,175.27,175.62,175.24,175.56,121216.0,170.3347,170.6748,170.3055,170.6165,121216.0
2021-12-29 10:30:00,175.51,175.64,175.37,175.5,219520.0,170.5679,170.6943,170.4319,170.5582,219520.0
2021-12-29 10:40:00,175.52,175.91,175.48,175.78,106290.0,170.5776,170.9567,170.5388,170.8303,106290.0
2021-12-29 10:50:00,175.77,175.95,175.66,175.85,65572.0,170.8206,170.9955,170.7137,170.8983,65572.0
2021-12-29 11:00:00,175.83,176.06,175.77,175.91,131604.0,170.8789,171.1024,170.8206,170.9567,131604.0
2021-12-29 11:10:00,175.9,175.97,175.76,175.9,68614.0,170.9469,171.015,170.8109,170.9469,68614.0
2021-12-29 11:20:00,175.89,175.97,175.52,175.56,52470.0,170.9372,171.015,170.5776,170.6165,52470.0
2021-12-29 11:30:00,175.57,175.65,175.45,175.56,58478.0,170.6262,170.704,170.5096,170.6165,58478.0
2021-12-29 11:40:00,175.58,175.69,175.53,175.66,54720.0,170.6359,170.7429,170.5874,170.7137,54720.0
2021-12-29 11:50:00,175.64,175.67,175.35,175.46,51952.0,170.6943,170.7234,170.4124,170.5193,51952.0
2021-12-29 12:00:00,175.48,175.51,175.33,175.36,57898.0,170.5388,170.5679,170.393,170.4221,57898.0
2021-12-29 12:10:00,175.37,175.42,175.27,175.35,42651.0,170.4319,170.4805,170.3347,170.4124,42651.0
2021-12-29 12:20:00,175.36,175.42,175.24,175.26,31067.0,170.4221,170.4805,170.3055,170.325,31067.0
2021-12-29 12:30:00,175.26,175.47,175.17,175.46,55059.0,170.325,170.529,170.2375,170.5193,55059.0
2021-12-29 12:40:00,175.46,175.47,175.32,175.4,58120.0,170.5193,170.529,170.3833,170.461,58120.0
2021-12-29 12:50:00,175.42,175.55,175.4,175.55,48497.0,170.4805,170.6068,170.461,170.6068,48497.0
2021-12-29 13:00:00,175.55,175.68,175.52,175.65,50382.0,170.6068,170.7331,170.5776,170.704,50382.0
2021-12-29 13:10:00,175.64,175.64,175.53,175.59,47038.0,170.6943,170.6943,170.5874,170.6457,47038.0
2021-12-29 13:20:00,175.58,175.58,175.45,175.49,43065.0,170.6359,170.6359,170.5096,170.5485,43065.0
2021-12-29 13:30:00,175.49,175.6,175.43,175.48,41098.0,170.5485,170.6554,170.4902,170.5388,41098.0
2021-12-29 13:40:00,175.48,175.57,175.47,175.53,25937.0,170.5388,170.6262,170.529,170.5874,25937.0
2021-12-29 13:50:00,175.52,175.73,175.48,175.65,47542.0,170.5776,170.7817,170.5388,170.704,47542.0
2021-12-29 14:00:00,175.64,175.65,175.55,175.58,41022.0,170.6943,170.704,170.6068,170.6359,41022.0
2021-12-29 14:10:00,175.59,175.77,175.59,175.71,46577.0,170.6457,170.8206,170.6457,170.7623,46577.0
2021-12-29 14:20:00,175.7,175.78,175.67,175.74,41725.0,170.7526,170.8303,170.7234,170.7914,41725.0
2021-12-29 14:30:00,175.74,175.93,175.74,175.87,33431.0,170.7914,170.9761,170.7914,170.9178,33431.0
2021-12-29 14:40:00,175.87,175.87,175.77,175.82,35110.0,170.9178,170.9178,170.8206,170.8692,35110.0
2021-12-29 14:50:00,175.83,175.98,175.81,175.95,75217.0,170.8789,171.0247,170.8595,170.9955,75217.0
2021-12-29 15:00:00,175.94,175.94,175.76,175.89,58426.0,170.9858,170.9858,170.8109,170.9372,58426.0
2021-12-29 15:10:00,175.9,176.04,175.83,176.0,88197.0,170.9469,171.083,170.8789,171.0441,88197.0
2021-12-29 15:20:00,175.99,175.99,175.88,175.92,83081.0,171.0344,171.0344,170.9275,170.9664,83081.0
2021-12-29 15:30:00,175.93,176.2,175.93,176.12,148051.0,170.9761,171.2385,170.9761,171.1607,148051.0
2021-12-29 15:40:00,176.12,176.22,176.08,176.18,248406.0,171.1607,171.2579,171.1219,171.2191,248406.0
2021-12-29 15:50:00,176.19,176.3,175.85,175.86,570149.0,171.2288,171.3357,170.8983,170.9081,570149.0
2021-12-30 09:30:00,175.95,176.08,175.59,175.86,383455.0,170.9955,171.1219,170.6457,170.9081,383455.0
2021-12-30 09:40:00,175.85,175.87,175.38,175.44,167977.0,170.8983,170.9178,170.4416,170.4999,167977.0
2021-12-30 09:50:00,175.44,175.8,175.37,175.76,119749.0,170.4999,170.8498,170.4319,170.8109,119749.0
2021-12-30 10:00:00,175.77,176.16,175.73,176.14,140920.0,170.8206,171.1996,170.7817,171.1802,140920.0
2021-12-30 10:10:00,176.14,176.43,176.0,176.42,104014.0,171.1802,171.462,171.0441,171.4523,104014.0
2021-12-30 10:20:00,176.42,176.54,176.27,176.43,119525.0,171.4523,171.5689,171.3065,171.462,119525.0
2021-12-30 10:30:00,176.42,176.47,176.21,176.25,89933.0,171.4523,171.5009,171.2482,171.2871,89933.0
2021-12-30 10:40:00,176.25,176.38,176.25,176.33,72671.0,171.2871,171.4134,171.2871,171.3648,72671.0
2021-12-30 10:50:00,176.32,176.41,176.07,176.1,82938.0,171.3551,171.4426,171.1122,171.1413,82938.0
2021-12-30 11:00:00,176.09,176.11,175.96,175.99,57804.0,171.1316,171.151,171.0052,171.0344,57804.0
2021-12-30 11:10:00,175.97,176.23,175.95,176.14,64862.0,171.015,171.2676,170.9955,171.1802,64862.0
2021-12-30 11:20:00,176.12,176.34,176.08,176.26,43017.0,171.1607,171.3745,171.1219,171.2968,43017.0
2021-12-30 11:30:00,176.25,176.26,176.04,176.18,50203.0,171.2871,171.2968,171.083,171.2191,50203.0
2021-12-30 11:40:00,176.17,176.19,175.96,176.04,57955.0,171.2093,171.2288,171.0052,171.083,57955.0
2021-12-30 11:50:00,176.04,176.15,176.03,176.14,38775.0,171.083,171.1899,171.0733,171.1802,38775.0
2021-12-30 12:00:00,176.14,176.28,176.13,176.16,37624.0,171.1802,171.3162,171.1705,171.1996,37624.0
2021-12-30 12:10:00,176.18,176.18,175.94,175.95,55476.0,171.2191,171.2191,170.9858,170.9955,55476.0
2021-12-30 12:20:00,175.96,176.07,175.92,176.06,166270.0,171.0052,171.1122,170.9664,171.1024,166270.0
2021-12-30 12:30:00,176.06,176.08,175.97,176.07,79573.0,171.1024,171.1219,171.015,171.1122,79573.0
2021-12-30 12:40:00,176.08,176.12,176.04,176.09,99265.0,171.1219,171.1607,171.083,171.1316,99265.0
2021-12-30 12:50:00,176.09,176.15,176.06,176.12,83029.0,171.1316,171.1899,171.1024,171.1607,83029.0
2021-12-30 13:00:00,176.12,176.12,176.0,176.03,47625.0,171.1607,171.1607,171.0441,171.0733,47625.0
2021-12-30 13:10:00,176.02,176.02,175.78,175.79,36348.0,171.0636,171.0636,170.8303,170.84,36348.0
2021-12-30 13:20:00,175.8,175.92,175.78,175.86,55043.0,170.8498,170.9664,170.8303,170.9081,55043.0
2021-12-30 13:30:00,175.87,175.95,175.86,175.92,41346.0,170.9178,170.9955,170.9081,170.9664,41346.0
2021-12-30 13:40:00,175.91,175.98,175.86,175.87,50055.0,170.9567,171.0247,170.9081,170.9178,50055.0
2021-12-30 13:50:00,175.88,175.92,175.77,175.82,37020.0,170.9275,170.9664,170.8206,170.8692,37020.0
2021-12-30 14:00:00,175.82,175.82,175.47,175.65,178645.0,170.8692,170.8692,170.529,170.704,178645.0
2021-12-30 14:10:00,175.66,175.74,175.59,175.68,73368.0,170.7137,170.7914,170.6457,170.7331,73368.0
2021-12-30 14:20:00,175.69,175.73,175.61,175.71,63025.0,170.7429,170.7817,170.6651,170.7623,63025.0
2021-12-30 14:30:00,175.69,175.78,175.65,175.77,51251.0,170.7429,170.8303,170.704,170.8206,51251.0
2021-12-30 14:40:00,175.77,175.88,175.77,175.81,52233.0,170.8206,170.9275,170.8206,170.8595,52233.0
2021-12-30 14:50:00,175.81,175.85,175.75,175.79,82059.0,170.8595,170.8983,170.8012,170.84,82059.0
2021-12-30 15:00:00,175.79,175.79,175.56,175.57,82557.0,170.84,170.84,170.6165,170.6262,82557.0
2021-12-30 15:10:00,175.57,175.57,175.42,175.51,88255.0,170.6262,170.6262,170.4805,170.5679,88255.0
2021-12-30 15:20:00,175.51,175.57,175.4,175.41,96633.0,170.5679,170.6262,170.461,170.4707,96633.0
2021-12-30 15:30:00,175.43,175.49,175.24,175.27,167321.0,170.4902,170.5485,170.3055,170.3347,167321.0
2021-12-30 15:40:00,175.26,175.27,174.95,175.06,201387.0,170.325,170.3347,170.0237,170.1306,201387.0
2021-12-30 15:50:00,175.05,175.05,174.51,174.7,889922.0,170.1209,170.1209,169.5961,169.7807,889922.0
2021-12-31 09:30:00,174.51,174.96,174.42,174.77,206267.0,169.5961,170.0334,169.5086,169.8488,206267.0
2021-12-31 09:40:00,174.8,174.97,174.27,174.47,140924.0,169.8779,170.0431,169.3628,169.5572,140924.0
2021-12-31 09:50:00,174.45,174.78,174.33,174.43,80766.0,169.5378,169.8585,169.4211,169.5183,80766.0
2021-12-31 10:00:00,174.44,174.62,174.02,174.47,123412.0,169.5281,169.703,169.1199,169.5572,123412.0
2021-12-31 10:10:00,174.49,174.82,174.39,174.75,76696.0,169.5766,169.8974,169.4795,169.8293,76696.0
2021-12-31 10:20:00,174.74,174.75,174.5,174.6,150041.0,169.8196,169.8293,169.5864,169.6835,150041.0
2021-12-31 10:30:00,174.62,174.65,174.19,174.3,125809.0,169.703,169.7321,169.2851,169.392,125809.0
2021-12-31 10:40:00,174.29,174.43,174.18,174.33,40565.0,169.3823,169.5183,169.2754,169.4211,40565.0
2021-12-31 10:50:00,174.35,174.49,174.1,174.42,86996.0,169.4406,169.5766,169.1976,169.5086,86996.0
2021-12-31 11:00:00,174.42,174.44,174.14,174.24,116519.0,169.5086,169.5281,169.2365,169.3337,116519.0
2021-12-31 11:10:00,174.24,174.3,174.08,174.19,89505.0,169.3337,169.392,169.1782,169.2851,89505.0
2021-12-31 11:20:00,174.2,174.48,174.19,174.42,96717.0,169.2948,169.5669,169.2851,169.5086,96717.0
2021-12-31 11:30:00,174.4,174.45,174.16,174.29,53281.0,169.4892,169.5378,169.2559,169.3823,53281.0
2021-12-31 11:40:00,174.29,174.51,174.27,174.39,92839.0,169.3823,169.5961,169.3628,169.4795,92839.0
2021-12-31 11:50:00,174.4,174.4,174.11,174.17,81183.0,169.4892,169.4892,169.2073,169.2657,81183.0
2021-12-31 12:00:00,174.19,174.31,174.07,174.21,73906.0,169.2851,169.4017,169.1685,169.3045,73906.0
2021-12-31 12:10:00,174.21,174.28,173.91,173.96,89848.0,169.3045,169.3726,169.013,169.0616,89848.0
2021-12-31 12:20:00,173.97,174.18,173.95,174.08,55500.0,169.0713,169.2754,169.0518,169.1782,55500.0
2021-12-31 12:30:00,174.09,174.3,174.04,174.29,46135.0,169.1879,169.392,169.1393,169.3823,46135.0
2021-12-31 12:40:00,174.28,174.3,174.04,174.06,47742.0,169.3726,169.392,169.1393,169.1588,47742.0
2021-12-31 12:50:00,174.06,174.34,174.06,174.31,56517.0,169.1588,169.4309,169.1588,169.4017,56517.0
2021-12-31 13:00:00,174.3,174.45,174.26,174.35,49187.0,169.392,169.5378,169.3531,169.4406,49187.0
2021-12-31 13:10:00,174.34,174.4,174.25,174.36,33806.0,169.4309,169.4892,169.3434,169.4503,33806.0
2021-12-31 13:20:00,174.36,174.43,174.33,174.43,45602.0,169.4503,169.5183,169.4211,169.5183,45602.0
2021-12-31 13:30:00,174.39,174.51,174.25,174.31,41877.0,169.4795,169.5961,169.3434,169.4017,41877.0
2021-12-31 13:40:00,174.31,174.31,174.15,174.22,43716.0,169.4017,169.4017,169.2462,169.3142,43716.0
2021-12-31 13:50:00,174.22,174.36,174.17,174.35,95712.0,169.3142,169.4503,169.2657,169.4406,95712.0
2021-12-31 14:00:00,174.35,174.46,174.3,174.31,50484.0,169.4406,169.5475,169.392,169.4017,50484.0
2021-12-31 14:10:00,174.31,174.39,174.17,174.22,37413.0,169.4017,169.4795,169.2657,169.3142,37413.0
2021-12-31 14:20:00,174.18,174.24,174.11,174.23,53243.0,169.2754,169.3337,169.2073,169.324,53243.0
2021-12-31 14:30:00,174.22,174.36,174.22,174.35,102481.0,169.3142,169.4503,169.3142,169.4406,102481.0
2021-12-31 14:40:00,174.35,174.43,174.31,174.37,39321.0,169.4406,169.5183,169.4017,169.46,39321.0
2021-12-31 14:50:00,174.37,174.38,174.18,174.26,95247.0,169.46,169.4697,169.2754,169.3531,95247.0
2021-12-31 15:00:00,174.27,174.52,174.25,174.38,72265.0,169.3628,169.6058,169.3434,169.4697,72265.0
2021-12-31 15:10:00,174.38,174.41,174.27,174.37,81725.0,169.4697,169.4989,169.3628,169.46,81725.0
2021-12-31 15:20:00,174.37,174.53,174.25,174.48,387807.0,169.46,169.6155,169.3434,169.5669,387807.0
2021-12-31 15:30:00,174.49,174.57,174.16,174.3,114126.0,169.5766,169.6544,169.2559,169.392,114126.0
2021-12-31 15:40:00,174.31,174.55,174.28,174.34,209268.0,169.4017,169.635,169.3726,169.4309,209268.0
2021-12-31 15:50:00,174.33,174.33,173.79,173.88,665384.0,169.4211,169.4211,168.8964,168.9838,665384.0
2022-01-03 09:30:00,174.1,175.68,174.07,175.3,406841.0,169.1976,170.7331,169.1685,170.3638,406841.0
2022-01-03 09:40:00,175.32,175.39,173.72,173.92,344511.0,170.3833,170.4513,168.8283,169.0227,344511.0
2022-01-03 09:50:00,173.92,174.0,173.34,173.77,405375.0,169.0227,169.1004,168.459,168.8769,405375.0
2022-01-03 10:00:00,173.79,174.49,173.67,174.27,287360.0,168.8964,169.5766,168.7797,169.3628,287360.0
2022-01-03 10:10:00,174.3,174.85,174.12,174.71,220434.0,169.392,169.9265,169.2171,169.7904,220434.0
2022-01-03 10:20:00,174.7,174.96,174.23,174.9,323815.0,169.7807,170.0334,169.324,169.9751,323815.0
2022-01-03 10:30:00,174.89,174.9,174.57,174.65,203478.0,169.9654,169.9751,169.6544,169.7321,203478.0
2022-01-03 10:40:00,174.63,174.99,174.51,174.81,117006.0,169.7127,170.0626,169.5961,169.8876,117006.0
2022-01-03 10:50:00,174.79,174.86,174.64,174.81,390573.0,169.8682,169.9362,169.7224,169.8876,390573.0
2022-01-03 11:00:00,174.81,174.89,174.5,174.6,133098.0,169.8876,169.9654,169.5864,169.6835,133098.0
2022-01-03 11:10:00,174.59,174.6,174.39,174.5,212567.0,169.6738,169.6835,169.4795,169.5864,212567.0
2022-01-03 11:20:00,174.48,174.8,174.39,174.77,197819.0,169.5669,169.8779,169.4795,169.8488,197819.0
2022-01-03 11:30:00,174.78,174.78,174.3,174.33,194952.0,169.8585,169.8585,169.392,169.4211,194952.0
2022-01-03 11:40:00,174.34,174.91,174.31,174.8,145823.0,169.4309,169.9848,169.4017,169.8779,145823.0
2022-01-03 11:50:00,174.8,174.8,174.45,174.52,148957.0,169.8779,169.8779,169.5378,169.6058,148957.0
2022-01-03 12:00:00,174.51,174.62,174.34,174.58,167601.0,169.5961,169.703,169.4309,169.6641,167601.0
2022-01-03 12:10:00,174.58,174.78,174.45,174.77,120414.0,169.6641,169.8585,169.5378,169.8488,120414.0
2022-01-03 12:20:00,174.78,174.95,174.73,174.85,160302.0,169.8585,170.0237,169.8099,169.9265,160302.0
2022-01-03 12:30:00,174.85,174.86,174.73,174.79,103462.0,169.9265,169.9362,169.8099,169.8682,103462.0
2022-01-03 12:40:00,174.8,174.97,174.72,174.93,125341.0,169.8779,170.0431,169.8002,170.0043,125341.0
2022-01-03 12:50:00,174.93,174.99,174.78,174.82,100220.0,170.0043,170.0626,169.8585,169.8974,100220.0
2022-01-03 13:00:00,174.83,174.87,174.74,174.76,110702.0,169.9071,169.9459,169.8196,169.839,110702.0
2022-01-03 13:10:00,174.77,175.06,174.7,175.0,126055.0,169.8488,170.1306,169.7807,170.0723,126055.0
2022-01-03 13:20:00,175.0,175.1,174.97,175.01,117125.0,170.0723,170.1695,170.0431,170.082,117125.0
2022-01-03 13:30:00,175.0,175.07,174.93,175.05,128536.0,170.0723,170.1403,170.0043,170.1209,128536.0
2022-01-03 13:40:00,175.04,175.36,175.03,175.28,108975.0,170.1112,170.4221,170.1014,170.3444,108975.0
2022-01-03 13:50:00,175.29,175.4,175.24,175.27,116443.0,170.3541,170.461,170.3055,170.3347,116443.0
2022-01-03 14:00:00,175.27,175.36,175.16,175.3,317672.0,170.3347,170.4221,170.2278,170.3638,317672.0
2022-01-03 14:10:00,175.29,175.38,175.22,175.3,96448.0,170.3541,170.4416,170.2861,170.3638,96448.0
2022-01-03 14:20:00,175.3,175.31,175.18,175.28,87473.0,170.3638,170.3736,170.2472,170.3444,87473.0
2022-01-03 14:30:00,175.29,175.35,175.16,175.35,126045.0,170.3541,170.4124,170.2278,170.4124,126045.0
2022-01-03 14:40:00,175.34,175.6,175.33,175.5,173856.0,170.4027,170.6554,170.393,170.5582,173856.0
2022-01-03 14:50:00,175.5,175.53,175.26,175.28,159692.0,170.5582,170.5874,170.325,170.3444,159692.0
2022-01-03 15:00:00,175.26,175.43,175.21,175.39,149889.0,170.325,170.4902,170.2764,170.4513,149889.0
2022-01-03 15:10:00,175.39,175.58,175.38,175.53,149197.0,170.4513,170.6359,170.4416,170.5874,149197.0
2022-01-03 15:20:00,175.53,175.54,175.38,175.43,185783.0,170.5874,170.5971,170.4416,170.4902,185783.0
2022-01-03 15:30:00,175.42,175.53,175.34,175.42,337772.0,170.4805,170.5874,170.4027,170.4805,337772.0
2022-01-03 15:40:00,175.43,175.43,175.04,175.39,343059.0,170.4902,170.4902,170.1112,170.4513,343059.0
2022-01-03 15:50:00,175.39,175.55,175.16,175.55,767418.0,170.4513,170.6068,170.2278,170.6068,767418.0
2022-01-04 09:30:00,175.87,176.0,175.35,175.75,368071.0,170.9178,171.0441,170.4124,170.8012,368071.0
2022-01-04 09:40:00,175.73,176.0,175.43,175.88,203306.0,170.7817,171.0441,170.4902,170.9275,203306.0
2022-01-04 09:50:00,175.86,175.88,175.54,175.7,171437.0,170.9081,170.9275,170.5971,170.7526,171437.0
2022-01-04 10:00:00,175.69,175.72,175.09,175.33,174675.0,170.7429,170.772,170.1597,170.393,174675.0
2022-01-04 10:10:00,175.34,175.38,174.87,174.9,149935.0,170.4027,170.4416,169.9459,169.9751,149935.0
2022-01-04 10:20:00,174.9,175.25,174.81,175.23,223676.0,169.9751,170.3152,169.8876,170.2958,223676.0
2022-01-04 10:30:00,175.23,175.3,174.33,174.34,274621.0,170.2958,170.3638,169.4211,169.4309,274621.0
2022-01-04 10:40:00,174.35,174.51,174.05,174.18,147371.0,169.4406,169.5961,169.149,169.2754,147371.0
2022-01-04 10:50:00,174.16,174.19,173.37,173.39,264519.0,169.2559,169.2851,168.4882,168.5076,264519.0
2022-01-04 11:00:00,173.4,173.42,172.56,172.86,205801.0,168.5173,168.5368,167.701,167.9925,205801.0
2022-01-04 11:10:00,172.86,173.06,172.7,172.98,110057.0,167.9925,168.1869,167.837,168.1092,110057.0
2022-01-04 11:20:00,172.98,173.04,172.54,172.85,171601.0,168.1092,168.1675,167.6816,167.9828,171601.0
2022-01-04 11:30:00,172.83,173.24,172.79,173.2,170204.0,167.9634,168.3618,167.9245,168.323,170204.0
2022-01-04 11:40:00,173.21,173.31,172.97,173.23,98879.0,168.3327,168.4299,168.0994,168.3521,98879.0
2022-01-04 11:50:00,173.21,173.21,172.89,172.96,78667.0,168.3327,168.3327,168.0217,168.0897,78667.0
2022-01-04 12:00:00,172.95,173.06,172.5,172.68,82293.0,168.08,168.1869,167.6427,167.8176,82293.0
2022-01-04 12:10:00,172.66,173.15,172.64,173.07,286999.0,167.7982,168.2744,167.7787,168.1966,286999.0
2022-01-04 12:20:00,173.04,173.21,172.97,172.98,74065.0,168.1675,168.3327,168.0994,168.1092,74065.0
2022-01-04 12:30:00,172.98,173.03,172.84,172.9,58962.0,168.1092,168.1578,167.9731,168.0314,58962.0
2022-01-04 12:40:00,172.87,173.01,172.76,172.82,43683.0,168.0023,168.1383,167.8954,167.9537,43683.0
2022-01-04 12:50:00,172.84,172.92,172.59,172.64,57998.0,167.9731,168.0509,167.7301,167.7787,57998.0
2022-01-04 13:00:00,172.65,173.08,172.57,172.95,66690.0,167.7885,168.2063,167.7107,168.08,66690.0
2022-01-04 13:10:00,172.94,172.99,172.72,172.72,46673.0,168.0703,168.1189,167.8565,167.8565,46673.0
2022-01-04 13:20:00,172.73,173.1,172.73,172.86,73304.0,167.8662,168.2258,167.8662,167.9925,73304.0
2022-01-04 13:30:00,172.87,172.89,172.49,172.76,135337.0,168.0023,168.0217,167.633,167.8954,135337.0
2022-01-04 13:40:00,172.74,172.83,172.66,172.71,73412.0,167.8759,167.9634,167.7982,167.8468,73412.0
2022-01-04 13:50:00,172.71,172.71,172.35,172.42,97633.0,167.8468,167.8468,167.4969,167.5649,97633.0
2022-01-04 14:00:00,172.41,172.71,172.39,172.46,100791.0,167.5552,167.8468,167.5358,167.6038,100791.0
2022-01-04 14:10:00,172.45,172.75,172.42,172.71,70752.0,167.5941,167.8856,167.5649,167.8468,70752.0
2022-01-04 14:20:00,172.69,172.78,172.58,172.66,73787.0,167.8273,167.9148,167.7204,167.7982,73787.0
2022-01-04 14:30:00,172.67,173.06,172.66,172.88,96492.0,167.8079,168.1869,167.7982,168.012,96492.0
2022-01-04 14:40:00,172.88,173.22,172.88,173.13,94150.0,168.012,168.3424,168.012,168.2549,94150.0
2022-01-04 14:50:00,173.16,173.28,173.12,173.24,94131.0,168.2841,168.4007,168.2452,168.3618,94131.0
2022-01-04 15:00:00,173.24,173.46,173.23,173.41,118105.0,168.3618,168.5756,168.3521,168.5271,118105.0
2022-01-04 15:10:00,173.42,173.69,173.41,173.64,211493.0,168.5368,168.7992,168.5271,168.7506,211493.0
2022-01-04 15:20:00,173.64,173.84,173.63,173.83,291636.0,168.7506,168.9449,168.7409,168.9352,291636.0
2022-01-04 15:30:00,173.83,173.87,173.63,173.79,670915.0,168.9352,168.9741,168.7409,168.8964,670915.0
2022-01-04 15:40:00,173.79,174.13,173.7,174.1,258171.0,168.8964,169.2268,168.8089,169.1976,258171.0
2022-01-04 15:50:00,174.09,174.19,173.61,173.65,549248.0,169.1879,169.2851,168.7214,168.7603,549248.0
2022-01-05 09:30:00,172.65,172.78,171.44,172.03,493994.0,167.7885,167.9148,166.6125,167.1859,493994.0
2022-01-05 09:40:00,172.04,172.53,171.66,171.99,252908.0,167.1956,167.6718,166.8263,167.147,252908.0
2022-01-05 09:50:00,171.98,172.55,171.82,172.51,220763.0,167.1373,167.6913,166.9818,167.6524,220763.0
2022-01-05 10:00:00,172.5,172.78,172.27,172.42,194284.0,167.6427,167.9148,167.4192,167.5649,194284.0
2022-01-05 10:10:00,172.42,172.54,172.0,172.16,125356.0,167.5649,167.6816,167.1568,167.3123,125356.0
2022-01-05 10:20:00,172.17,172.74,172.16,172.52,144216.0,167.322,167.8759,167.3123,167.6621,144216.0
2022-01-05 10:30:00,172.52,172.52,171.85,172.0,140218.0,167.6621,167.6621,167.011,167.1568,140218.0
2022-01-05 10:40:00,171.99,172.21,171.94,172.14,132921.0,167.147,167.3608,167.0984,167.2928,132921.0
2022-01-05 10:50:00,172.12,172.42,171.99,172.4,167744.0,167.2734,167.5649,167.147,167.5455,167744.0
2022-01-05 11:00:00,172.4,172.55,172.02,172.09,89238.0,167.5455,167.6913,167.1762,167.2442,89238.0
2022-01-05 11:10:00,172.09,172.39,171.9,172.22,114943.0,167.2442,167.5358,167.0596,167.3706,114943.0
2022-01-05 11:20:00,172.2,172.47,172.16,172.46,88338.0,167.3511,167.6135,167.3123,167.6038,88338.0
2022-01-05 11:30:00,172.45,172.53,172.07,172.25,102007.0,167.5941,167.6718,167.2248,167.3997,102007.0
2022-01-05 11:40:00,172.24,172.29,171.92,172.01,138389.0,167.39,167.4386,167.079,167.1665,138389.0
2022-01-05 11:50:00,172.02,172.15,171.98,172.06,104074.0,167.1762,167.3025,167.1373,167.2151,104074.0
2022-01-05 12:00:00,172.04,172.28,171.91,172.0,75262.0,167.1956,167.4289,167.0693,167.1568,75262.0
2022-01-05 12:10:00,171.98,172.23,171.93,172.14,54605.0,167.1373,167.3803,167.0887,167.2928,54605.0
2022-01-05 12:20:00,172.12,172.23,172.04,172.08,71154.0,167.2734,167.3803,167.1956,167.2345,71154.0
2022-01-05 12:30:00,172.08,172.09,171.44,171.5,194396.0,167.2345,167.2442,166.6125,166.6708,194396.0
2022-01-05 12:40:00,171.5,171.62,171.4,171.49,119176.0,166.6708,166.7875,166.5737,166.6611,119176.0
2022-01-05 12:50:00,171.51,171.56,171.28,171.34,82833.0,166.6806,166.7291,166.457,166.5153,82833.0
2022-01-05 13:00:00,171.31,171.4,171.05,171.12,95442.0,166.4862,166.5737,166.2335,166.3015,95442.0
2022-01-05 13:10:00,171.11,171.39,170.98,171.27,121856.0,166.2918,166.5639,166.1655,166.4473,121856.0
2022-01-05 13:20:00,171.29,171.51,171.27,171.42,124466.0,166.4667,166.6806,166.4473,166.5931,124466.0
2022-01-05 13:30:00,171.42,171.59,171.34,171.44,84508.0,166.5931,166.7583,166.5153,166.6125,84508.0
2022-01-05 13:40:00,171.45,171.52,171.23,171.25,75451.0,166.6222,166.6903,166.4084,166.4279,75451.0
2022-01-05 13:50:00,171.25,171.45,171.25,171.4,96944.0,166.4279,166.6222,166.4279,166.5737,96944.0
2022-01-05 14:00:00,171.39,172.01,170.74,170.99,731517.0,166.5639,167.1665,165.9322,166.1752,731517.0
2022-01-05 14:10:00,170.99,170.99,170.38,170.52,279993.0,166.1752,166.1752,165.5824,165.7184,279993.0
2022-01-05 14:20:00,170.51,170.67,170.29,170.44,346761.0,165.7087,165.8642,165.4949,165.6407,346761.0
2022-01-05 14:30:00,170.45,170.69,169.89,169.99,305069.0,165.6504,165.8836,165.1062,165.2034,305069.0
2022-01-05 14:40:00,170.0,170.0,169.4,169.83,355024.0,165.2131,165.2131,164.63,165.0479,355024.0
2022-01-05 14:50:00,169.84,170.04,169.7,169.76,616487.0,165.0576,165.2519,164.9215,164.9798,616487.0
2022-01-05 15:00:00,169.76,169.78,168.78,169.07,358602.0,164.9798,164.9993,164.0274,164.3093,358602.0
2022-01-05 15:10:00,169.07,169.56,168.99,169.31,463367.0,164.3093,164.7855,164.2315,164.5425,463367.0
2022-01-05 15:20:00,169.3,169.46,169.03,169.12,404893.0,164.5328,164.6883,164.2704,164.3579,404893.0
2022-01-05 15:30:00,169.12,169.68,169.0,169.46,399636.0,164.3579,164.9021,164.2412,164.6883,399636.0
2022-01-05 15:40:00,169.45,169.64,168.98,168.99,490550.0,164.6786,164.8632,164.2218,164.2315,490550.0
2022-01-05 15:50:00,168.98,169.27,168.26,168.28,1123100.0,164.2218,164.5036,163.5221,163.5415,1123100.0
2022-01-06 09:30:00,167.06,169.12,166.7,168.8,467451.0,162.3559,164.3579,162.006,164.0469,467451.0
2022-01-06 09:40:00,168.82,169.2,168.27,168.38,318795.0,164.0663,164.4356,163.5318,163.6387,318795.0
2022-01-06 09:50:00,168.4,168.65,167.55,167.76,305236.0,163.6581,163.9011,162.8321,163.0361,305236.0
2022-01-06 10:00:00,167.74,168.05,166.74,166.81,405165.0,163.0167,163.318,162.0449,162.1129,405165.0
2022-01-06 10:10:00,166.81,167.99,166.47,167.42,435202.0,162.1129,163.2597,161.7825,162.7057,435202.0
2022-01-06 10:20:00,167.41,168.51,167.21,168.06,389536.0,162.696,163.765,162.5016,163.3277,389536.0
2022-01-06 10:30:00,168.01,168.74,168.01,168.48,513169.0,163.2791,163.9886,163.2791,163.7359,513169.0
2022-01-06 10:40:00,168.51,168.55,167.86,168.52,269540.0,163.765,163.8039,163.1333,163.7747,269540.0
2022-01-06 10:50:00,168.5,168.81,168.05,168.47,362414.0,163.7553,164.0566,163.318,163.7262,362414.0
2022-01-06 11:00:00,168.48,168.71,168.1,168.38,277710.0,163.7359,163.9594,163.3666,163.6387,277710.0
2022-01-06 11:10:00,168.38,168.87,168.32,168.43,218584.0,163.6387,164.1149,163.5804,163.6873,218584.0
2022-01-06 11:20:00,168.42,168.43,167.83,168.04,154505.0,163.6776,163.6873,163.1042,163.3083,154505.0
2022-01-06 11:30:00,168.06,168.2,167.56,167.88,168045.0,163.3277,163.4638,162.8418,163.1528,168045.0
2022-01-06 11:40:00,167.87,168.06,167.63,167.99,216568.0,163.1431,163.3277,162.9098,163.2597,216568.0
2022-01-06 11:50:00,167.97,168.37,167.87,168.17,179697.0,163.2402,163.629,163.1431,163.4346,179697.0
2022-01-06 12:00:00,168.18,168.43,167.89,168.38,121928.0,163.4443,163.6873,163.1625,163.6387,121928.0
2022-01-06 12:10:00,168.37,168.37,167.87,167.95,125888.0,163.629,163.629,163.1431,163.2208,125888.0
2022-01-06 12:20:00,167.93,168.28,167.81,168.16,127323.0,163.2014,163.5415,163.0847,163.4249,127323.0
2022-01-06 12:30:00,168.16,168.36,167.96,168.19,165789.0,163.4249,163.6193,163.2305,163.454,165789.0
2022-01-06 12:40:00,168.21,168.73,168.14,168.41,145731.0,163.4735,163.9788,163.4054,163.6678,145731.0
2022-01-06 12:50:00,168.42,168.42,167.98,168.01,119281.0,163.6776,163.6776,163.25,163.2791,119281.0
2022-01-06 13:00:00,168.01,168.17,167.89,168.14,115913.0,163.2791,163.4346,163.1625,163.4054,115913.0
2022-01-06 13:10:00,168.11,168.24,167.86,168.05,134477.0,163.3763,163.5026,163.1333,163.318,134477.0
2022-01-06 13:20:00,168.08,168.08,167.61,167.65,138133.0,163.3471,163.3471,162.8904,162.9292,138133.0
2022-01-06 13:30:00,167.66,167.87,167.55,167.78,150282.0,162.939,163.1431,162.8321,163.0556,150282.0
2022-01-06 13:40:00,167.79,168.14,167.65,168.01,79924.0,163.0653,163.4054,162.9292,163.2791,79924.0
2022-01-06 13:50:00,167.97,168.17,167.9,168.13,60566.0,163.2402,163.4346,163.1722,163.3957,60566.0
2022-01-06 14:00:00,168.12,168.19,167.77,168.18,134488.0,163.386,163.454,163.0459,163.4443,134488.0
2022-01-06 14:10:00,168.15,168.51,167.9,167.96,154943.0,163.4152,163.765,163.1722,163.2305,154943.0
2022-01-06 14:20:00,167.97,168.07,167.8,167.98,164700.0,163.2402,163.3374,163.075,163.25,164700.0
2022-01-06 14:30:00,167.98,168.15,167.87,168.06,112940.0,163.25,163.4152,163.1431,163.3277,112940.0
2022-01-06 14:40:00,168.05,168.29,167.91,168.19,131779.0,163.318,163.5512,163.1819,163.454,131779.0
2022-01-06 14:50:00,168.18,168.23,168.04,168.1,109307.0,163.4443,163.4929,163.3083,163.3666,109307.0
2022-01-06 15:00:00,168.09,168.55,168.09,168.33,176291.0,163.3569,163.8039,163.3569,163.5901,176291.0
2022-01-06 15:10:00,168.32,168.43,167.92,168.0,319653.0,163.5804,163.6873,163.1916,163.2694,319653.0
2022-01-06 15:20:00,168.04,168.11,167.71,167.94,200058.0,163.3083,163.3763,162.9876,163.2111,200058.0
2022-01-06 15:30:00,167.94,168.05,167.38,167.47,371031.0,163.2111,163.318,162.6668,162.7543,371031.0
2022-01-06 15:40:00,167.48,167.55,167.26,167.36,398255.0,162.764,162.8321,162.5502,162.6474,398255.0
2022-01-06 15:50:00,167.35,167.59,167.06,167.45,827196.0,162.6377,162.8709,162.3559,162.7349,827196.0
2022-01-07 09:30:00,167.36,167.77,166.53,167.09,361307.0,162.6474,163.0459,161.8408,162.385,361307.0
2022-01-07 09:40:00,167.09,168.14,166.92,167.62,371884.0,162.385,163.4054,162.2198,162.9001,371884.0
2022-01-07 09:50:00,167.61,168.16,167.51,167.81,349284.0,162.8904,163.4249,162.7932,163.0847,349284.0
2022-01-07 10:00:00,167.83,167.86,166.85,166.85,234086.0,163.1042,163.1333,162.1518,162.1518,234086.0
2022-01-07 10:10:00,166.85,167.2,166.54,166.58,266035.0,162.1518,162.4919,161.8505,161.8894,266035.0
2022-01-07 10:20:00,166.58,166.62,166.12,166.21,202929.0,161.8894,161.9282,161.4423,161.5298,202929.0
2022-01-07 10:30:00,166.2,166.46,165.85,165.87,489615.0,161.5201,161.7728,161.1799,161.1994,489615.0
2022-01-07 10:40:00,165.86,166.1,165.25,165.25,417035.0,161.1896,161.4229,160.5968,160.5968,417035.0
2022-01-07 10:50:00,165.24,165.5,164.84,165.3,471817.0,160.5871,160.8398,160.1984,160.6454,471817.0
2022-01-07 11:00:00,165.3,165.72,165.15,165.54,208654.0,160.6454,161.0536,160.4996,160.8787,208654.0
2022-01-07 11:10:00,165.52,165.71,165.19,165.25,420254.0,160.8592,161.0439,160.5385,160.5968,420254.0
2022-01-07 11:20:00,165.24,165.98,165.22,165.94,246341.0,160.5871,161.3063,160.5677,161.2674,246341.0
2022-01-07 11:30:00,165.93,166.17,165.74,165.98,195740.0,161.2577,161.4909,161.073,161.3063,195740.0
2022-01-07 11:40:00,166.0,166.43,165.84,166.43,209124.0,161.3257,161.7436,161.1702,161.7436,209124.0
2022-01-07 11:50:00,166.42,166.73,166.33,166.39,336292.0,161.7339,162.0352,161.6464,161.7047,336292.0
2022-01-07 12:00:00,166.4,166.47,166.13,166.31,172846.0,161.7144,161.7825,161.452,161.627,172846.0
2022-01-07 12:10:00,166.33,166.56,166.21,166.22,116846.0,161.6464,161.8699,161.5298,161.5395,116846.0
2022-01-07 12:20:00,166.21,166.28,165.97,166.21,131334.0,161.5298,161.5978,161.2966,161.5298,131334.0
2022-01-07 12:30:00,166.19,166.22,165.8,165.98,110581.0,161.5104,161.5395,161.1313,161.3063,110581.0
2022-01-07 12:40:00,165.96,166.41,165.92,166.11,109355.0,161.2868,161.7242,161.248,161.4326,109355.0
2022-01-07 12:50:00,166.1,166.35,166.08,166.32,168816.0,161.4229,161.6659,161.4035,161.6367,168816.0
2022-01-07 13:00:00,166.33,166.46,166.13,166.37,130871.0,161.6464,161.7728,161.452,161.6853,130871.0
2022-01-07 13:10:00,166.37,166.54,166.29,166.39,114154.0,161.6853,161.8505,161.6075,161.7047,114154.0
2022-01-07 13:20:00,166.41,166.47,166.11,166.14,104974.0,161.7242,161.7825,161.4326,161.4618,104974.0
2022-01-07 13:30:00,166.13,166.43,166.09,166.25,129551.0,161.452,161.7436,161.4132,161.5687,129551.0
2022-01-07 13:40:00,166.24,166.4,166.19,166.19,93617.0,161.5589,161.7144,161.5104,161.5104,93617.0
2022-01-07 13:50:00,166.2,166.33,165.99,166.22,299171.0,161.5201,161.6464,161.316,161.5395,299171.0
2022-01-07 14:00:00,166.23,166.28,165.91,166.13,107405.0,161.5492,161.5978,161.2382,161.452,107405.0
2022-01-07 14:10:00,166.12,166.22,166.03,166.1,65679.0,161.4423,161.5395,161.3549,161.4229,65679.0
2022-01-07 14:20:00,166.11,166.11,165.75,165.99,132058.0,161.4326,161.4326,161.0827,161.316,132058.0
2022-01-07 14:30:00,165.99,166.34,165.9,166.33,125679.0,161.316,161.6561,161.2285,161.6464,125679.0
2022-01-07 14:40:00,166.3,166.52,166.21,166.45,121384.0,161.6173,161.8311,161.5298,161.763,121384.0
2022-01-07 14:50:00,166.46,166.68,166.37,166.57,92312.0,161.7728,161.9866,161.6853,161.8797,92312.0
2022-01-07 15:00:00,166.57,166.88,166.54,166.68,148094.0,161.8797,162.1809,161.8505,161.9866,148094.0
2022-01-07 15:10:00,166.69,166.7,166.46,166.66,318885.0,161.9963,162.006,161.7728,161.9671,318885.0
2022-01-07 15:20:00,166.68,166.75,166.27,166.41,182786.0,161.9866,162.0546,161.5881,161.7242,182786.0
2022-01-07 15:30:00,166.4,166.64,166.28,166.43,281367.0,161.7144,161.9477,161.5978,161.7436,281367.0
2022-01-07 15:40:00,166.44,166.47,166.13,166.4,273654.0,161.7533,161.7825,161.452,161.7144,273654.0
2022-01-07 15:50:00,166.39,166.51,165.71,165.84,908981.0,161.7047,161.8213,161.0439,161.1702,908981.0
2022-01-10 09:30:00,163.46,164.12,162.84,163.26,533766.0,158.8572,159.4986,158.2547,158.6629,533766.0
2022-01-10 09:40:00,163.27,163.46,162.78,163.11,441351.0,158.6726,158.8572,158.1964,158.5171,441351.0
2022-01-10 09:50:00,163.08,163.35,162.03,162.21,299952.0,158.4879,158.7503,157.4675,157.6424,299952.0
2022-01-10 10:00:00,162.15,162.3,161.76,162.13,362366.0,157.5841,157.7299,157.2051,157.5647,362366.0
2022-01-10 10:10:00,162.13,162.13,161.51,161.66,525241.0,157.5647,157.5647,156.9621,157.1079,525241.0
2022-01-10 10:20:00,161.64,162.1,161.49,161.88,248445.0,157.0885,157.5355,156.9427,157.3217,248445.0
2022-01-10 10:30:00,161.88,162.07,161.39,161.47,290815.0,157.3217,157.5064,156.8455,156.9233,290815.0
2022-01-10 10:40:00,161.5,161.78,161.29,161.44,210193.0,156.9524,157.2245,156.7483,156.8941,210193.0
2022-01-10 10:50:00,161.42,161.79,161.3,161.66,2628638.0,156.8747,157.2343,156.7581,157.1079,2628638.0
2022-01-10 11:00:00,161.66,162.18,161.46,162.18,224402.0,157.1079,157.6133,156.9135,157.6133,224402.0
2022-01-10 11:10:00,162.14,162.84,162.07,162.77,249370.0,157.5744,158.2547,157.5064,158.1867,249370.0
2022-01-10 11:20:00,162.77,163.08,162.59,162.97,196583.0,158.1867,158.4879,158.0117,158.381,196583.0
2022-01-10 11:30:00,162.93,162.97,162.32,162.37,136532.0,158.3422,158.381,157.7493,157.7979,136532.0
2022-01-10 11:40:00,162.37,162.45,162.11,162.26,251758.0,157.7979,157.8757,157.5452,157.691,251758.0
2022-01-10 11:50:00,162.21,162.64,162.06,162.62,204681.0,157.6424,158.0603,157.4967,158.0409,204681.0
2022-01-10 12:00:00,162.58,162.62,161.96,161.98,167913.0,158.002,158.0409,157.3995,157.4189,167913.0
2022-01-10 12:10:00,161.98,162.35,161.86,161.88,96897.0,157.4189,157.7785,157.3023,157.3217,96897.0
2022-01-10 12:20:00,161.88,162.04,161.81,161.89,98944.0,157.3217,157.4772,157.2537,157.3314,98944.0
2022-01-10 12:30:00,161.88,162.12,161.79,161.95,91908.0,157.3217,157.555,157.2343,157.3897,91908.0
2022-01-10 12:40:00,161.96,162.4,161.87,162.23,160739.0,157.3995,157.8271,157.312,157.6619,160739.0
2022-01-10 12:50:00,162.26,163.03,162.15,162.56,262869.0,157.691,158.4393,157.5841,157.9826,262869.0
2022-01-10 13:00:00,162.55,162.91,162.46,162.76,280484.0,157.9729,158.3227,157.8854,158.1769,280484.0
2022-01-10 13:10:00,162.75,163.31,162.69,163.29,162544.0,158.1672,158.7115,158.1089,158.692,162544.0
2022-01-10 13:20:00,163.29,163.66,163.15,163.57,383708.0,158.692,159.0516,158.556,158.9641,383708.0
2022-01-10 13:30:00,163.55,163.83,163.43,163.51,246768.0,158.9447,159.2168,158.8281,158.9058,246768.0
2022-01-10 13:40:00,163.52,164.04,163.46,163.99,206331.0,158.9155,159.4209,158.8572,159.3723,206331.0
2022-01-10 13:50:00,163.98,164.34,163.95,164.1,276346.0,159.3626,159.7125,159.3334,159.4792,276346.0
2022-01-10 14:00:00,164.11,164.67,164.03,164.62,391102.0,159.4889,160.0332,159.4112,159.9846,391102.0
2022-01-10 14:10:00,164.62,164.69,164.3,164.54,162779.0,159.9846,160.0526,159.6736,159.9068,162779.0
2022-01-10 14:20:00,164.53,164.66,164.4,164.58,160136.0,159.8971,160.0234,159.7708,159.9457,160136.0
2022-01-10 14:30:00,164.59,164.97,164.51,164.75,246939.0,159.9554,160.3247,159.8777,160.1109,246939.0
2022-01-10 14:40:00,164.75,164.97,164.5,164.59,185414.0,160.1109,160.3247,159.8679,159.9554,185414.0
2022-01-10 14:50:00,164.59,164.6,164.15,164.5,215482.0,159.9554,159.9651,159.5278,159.8679,215482.0
2022-01-10 15:00:00,164.52,164.72,163.78,163.99,226313.0,159.8874,160.0817,159.1682,159.3723,226313.0
2022-01-10 15:10:00,164.0,164.44,163.84,164.31,297776.0,159.382,159.8096,159.2265,159.6833,297776.0
2022-01-10 15:20:00,164.29,164.59,164.14,164.47,351494.0,159.6639,159.9554,159.5181,159.8388,351494.0
2022-01-10 15:30:00,164.47,165.04,164.22,164.87,299886.0,159.8388,160.3927,159.5958,160.2275,299886.0
2022-01-10 15:40:00,164.88,165.37,164.8,165.25,711983.0,160.2372,160.7134,160.1595,160.5968,711983.0
2022-01-10 15:50:00,165.26,166.17,165.09,165.97,779102.0,160.6065,161.4909,160.4413,161.2966,779102.0
2022-01-11 09:30:00,165.51,165.69,164.75,165.3,410663.0,160.8495,161.0244,160.1109,160.6454,410663.0
2022-01-11 09:40:00,165.33,165.35,164.3,164.72,311638.0,160.6746,160.694,159.6736,160.0817,311638.0
2022-01-11 09:50:00,164.69,165.29,164.42,164.98,349317.0,160.0526,160.6357,159.7902,160.3344,349317.0
2022-01-11 10:00:00,165.01,165.94,164.79,165.55,307809.0,160.3636,161.2674,160.1498,160.8884,307809.0
2022-01-11 10:10:00,165.54,166.0,165.4,165.7,346061.0,160.8787,161.3257,160.7426,161.0342,346061.0
2022-01-11 10:20:00,165.68,165.84,165.36,165.63,245922.0,161.0147,161.1702,160.7037,160.9661,245922.0
2022-01-11 10:30:00,165.64,166.06,165.04,165.2,335928.0,160.9758,161.384,160.3927,160.5482,335928.0
2022-01-11 10:40:00,165.19,165.19,164.59,164.75,270995.0,160.5385,160.5385,159.9554,160.1109,270995.0
2022-01-11 10:50:00,164.77,165.18,164.62,165.1,228005.0,160.1303,160.5288,159.9846,160.451,228005.0
2022-01-11 11:00:00,165.11,166.0,165.09,165.77,302241.0,160.4608,161.3257,160.4413,161.1022,302241.0
2022-01-11 11:10:00,165.82,167.22,165.81,167.09,459026.0,161.1508,162.5114,161.1411,162.385,459026.0
2022-01-11 11:20:00,167.1,167.24,166.73,167.21,221757.0,162.3947,162.5308,162.0352,162.5016,221757.0
2022-01-11 11:30:00,167.2,167.58,166.97,167.53,123929.0,162.4919,162.8612,162.2684,162.8126,123929.0
2022-01-11 11:40:00,167.53,167.97,167.47,167.51,192769.0,162.8126,163.2402,162.7543,162.7932,192769.0
2022-01-11 11:50:00,167.52,167.89,167.52,167.89,126050.0,162.8029,163.1625,162.8029,163.1625,126050.0
2022-01-11 12:00:00,167.9,167.95,167.66,167.8,79426.0,163.1722,163.2208,162.939,163.075,79426.0
2022-01-11 12:10:00,167.8,167.85,167.56,167.71,85257.0,163.075,163.1236,162.8418,162.9876,85257.0
2022-01-11 12:20:00,167.72,167.79,167.1,167.15,105893.0,162.9973,163.0653,162.3947,162.4433,105893.0
2022-01-11 12:30:00,167.16,167.42,167.11,167.24,98484.0,162.453,162.7057,162.4045,162.5308,98484.0
2022-01-11 12:40:00,167.22,167.4,167.15,167.25,131624.0,162.5114,162.6863,162.4433,162.5405,131624.0
2022-01-11 12:50:00,167.29,167.47,167.25,167.36,69384.0,162.5794,162.7543,162.5405,162.6474,69384.0
2022-01-11 13:00:00,167.37,167.38,166.94,167.1,131796.0,162.6571,162.6668,162.2392,162.3947,131796.0
2022-01-11 13:10:00,167.11,167.53,167.11,167.53,62499.0,162.4045,162.8126,162.4045,162.8126,62499.0
2022-01-11 13:20:00,167.55,167.73,167.52,167.56,82415.0,162.8321,163.007,162.8029,162.8418,82415.0
2022-01-11 13:30:00,167.57,167.65,167.5,167.55,288885.0,162.8515,162.9292,162.7835,162.8321,288885.0
2022-01-11 13:40:00,167.56,167.79,167.48,167.57,118372.0,162.8418,163.0653,162.764,162.8515,118372.0
2022-01-11 13:50:00,167.58,167.72,167.53,167.72,97490.0,162.8612,162.9973,162.8126,162.9973,97490.0
2022-01-11 14:00:00,167.7,167.77,167.32,167.44,189052.0,162.9778,163.0459,162.6085,162.7252,189052.0
2022-01-11 14:10:00,167.45,167.62,167.37,167.56,65697.0,162.7349,162.9001,162.6571,162.8418,65697.0
2022-01-11 14:20:00,167.56,167.65,167.44,167.64,81307.0,162.8418,162.9292,162.7252,162.9195,81307.0
2022-01-11 14:30:00,167.63,167.76,167.4,167.73,126671.0,162.9098,163.0361,162.6863,163.007,126671.0
2022-01-11 14:40:00,167.72,168.04,167.7,168.01,88186.0,162.9973,163.3083,162.9778,163.2791,88186.0
2022-01-11 14:50:00,168.01,168.15,167.87,167.87,128447.0,163.2791,163.4152,163.1431,163.1431,128447.0
2022-01-11 15:00:00,167.88,168.19,167.85,168.09,177472.0,163.1528,163.454,163.1236,163.3569,177472.0
2022-01-11 15:10:00,168.11,168.19,167.94,168.02,134660.0,163.3763,163.454,163.2111,163.2888,134660.0
2022-01-11 15:20:00,168.03,168.12,167.88,167.99,160752.0,163.2985,163.386,163.1528,163.2597,160752.0
2022-01-11 15:30:00,167.99,168.11,167.82,167.84,238048.0,163.2597,163.3763,163.0945,163.1139,238048.0
2022-01-11 15:40:00,167.83,167.9,167.7,167.8,196085.0,163.1042,163.1722,162.9778,163.075,196085.0
2022-01-11 15:50:00,167.81,168.03,167.36,168.0,550398.0,163.0847,163.2985,162.6474,163.2694,550398.0
2022-01-12 09:30:00,169.28,170.18,169.11,169.67,442622.0,164.5133,165.388,164.3481,164.8924,442622.0
2022-01-12 09:40:00,169.68,169.77,168.82,169.09,356373.0,164.9021,164.9895,164.0663,164.3287,356373.0
2022-01-12 09:50:00,169.11,169.9,168.97,169.88,331791.0,164.3481,165.1159,164.2121,165.0965,331791.0
2022-01-12 10:00:00,169.89,170.16,169.52,170.12,277063.0,165.1062,165.3686,164.7466,165.3297,277063.0
2022-01-12 10:10:00,170.13,170.36,169.93,170.11,214546.0,165.3394,165.5629,165.145,165.32,214546.0
2022-01-12 10:20:00,170.08,170.23,169.85,170.0,147421.0,165.2908,165.4366,165.0673,165.2131,147421.0
2022-01-12 10:30:00,170.0,170.06,169.09,169.09,224051.0,165.2131,165.2714,164.3287,164.3287,224051.0
2022-01-12 10:40:00,169.11,169.28,168.73,168.76,220440.0,164.3481,164.5133,163.9788,164.008,220440.0
2022-01-12 10:50:00,168.76,168.82,168.36,168.64,152866.0,164.008,164.0663,163.6193,163.8914,152866.0
2022-01-12 11:00:00,168.64,168.89,167.9,168.28,185575.0,163.8914,164.1343,163.1722,163.5415,185575.0
2022-01-12 11:10:00,168.27,168.47,167.99,168.36,196744.0,163.5318,163.7262,163.2597,163.6193,196744.0
2022-01-12 11:20:00,168.36,168.68,168.19,168.55,205247.0,163.6193,163.9302,163.454,163.8039,205247.0
2022-01-12 11:30:00,168.55,168.98,168.55,168.88,147375.0,163.8039,164.2218,163.8039,164.1246,147375.0
2022-01-12 11:40:00,168.9,169.17,168.78,168.8,164743.0,164.144,164.4064,164.0274,164.0469,164743.0
2022-01-12 11:50:00,168.8,169.09,168.78,168.93,97605.0,164.0469,164.3287,164.0274,164.1732,97605.0
2022-01-12 12:00:00,168.93,169.07,168.59,168.69,102409.0,164.1732,164.3093,163.8428,163.94,102409.0
2022-01-12 12:10:00,168.71,168.93,168.53,168.81,95279.0,163.9594,164.1732,163.7845,164.0566,95279.0
2022-01-12 12:20:00,168.84,169.07,168.77,169.01,115114.0,164.0857,164.3093,164.0177,164.251,115114.0
2022-01-12 12:30:00,169.01,169.39,168.98,169.22,107425.0,164.251,164.6203,164.2218,164.455,107425.0
2022-01-12 12:40:00,169.23,169.32,169.04,169.23,77857.0,164.4648,164.5522,164.2801,164.4648,77857.0
2022-01-12 12:50:00,169.24,169.48,169.2,169.38,102920.0,164.4745,164.7077,164.4356,164.6105,102920.0
2022-01-12 13:00:00,169.4,169.41,169.12,169.24,88799.0,164.63,164.6397,164.3579,164.4745,88799.0
2022-01-12 13:10:00,169.25,169.34,168.86,169.01,97445.0,164.4842,164.5717,164.1052,164.251,97445.0
2022-01-12 13:20:00,169.02,169.09,168.81,168.9,215877.0,164.2607,164.3287,164.0566,164.144,215877.0
2022-01-12 13:30:00,168.89,169.04,168.77,168.93,97831.0,164.1343,164.2801,164.0177,164.1732,97831.0
2022-01-12 13:40:00,168.95,169.11,168.85,169.02,89367.0,164.1926,164.3481,164.0955,164.2607,89367.0
2022-01-12 13:50:00,168.98,169.01,168.65,168.76,128863.0,164.2218,164.251,163.9011,164.008,128863.0
2022-01-12 14:00:00,168.75,168.76,168.46,168.59,293157.0,163.9983,164.008,163.7164,163.8428,293157.0
2022-01-12 14:10:00,168.55,168.82,168.5,168.76,113907.0,163.8039,164.0663,163.7553,164.008,113907.0
2022-01-12 14:20:00,168.76,169.01,168.76,168.99,98850.0,164.008,164.251,164.008,164.2315,98850.0
2022-01-12 14:30:00,168.97,169.0,168.57,168.82,86363.0,164.2121,164.2412,163.8233,164.0663,86363.0
2022-01-12 14:40:00,168.83,168.83,168.55,168.7,98375.0,164.076,164.076,163.8039,163.9497,98375.0
2022-01-12 14:50:00,168.71,168.85,168.69,168.72,98610.0,163.9594,164.0955,163.94,163.9691,98610.0
2022-01-12 15:00:00,168.72,168.81,168.32,168.37,266359.0,163.9691,164.0566,163.5804,163.629,266359.0
2022-01-12 15:10:00,168.38,168.69,168.38,168.51,139804.0,163.6387,163.94,163.6387,163.765,139804.0
2022-01-12 15:20:00,168.51,168.64,168.34,168.55,128551.0,163.765,163.8914,163.5998,163.8039,128551.0
2022-01-12 15:30:00,168.54,168.65,168.37,168.43,252892.0,163.7942,163.9011,163.629,163.6873,252892.0
2022-01-12 15:40:00,168.43,168.98,168.38,168.74,306949.0,163.6873,164.2218,163.6387,163.9886,306949.0
2022-01-12 15:50:00,168.74,168.89,168.52,168.73,555044.0,163.9886,164.1343,163.7747,163.9788,555044.0
2022-01-13 09:30:00,169.58,170.09,169.41,169.92,324148.0,164.8049,165.3005,164.6397,165.1353,324148.0
2022-01-13 09:40:00,169.93,170.1,169.5,169.74,252061.0,165.145,165.3103,164.7272,164.9604,252061.0
2022-01-13 09:50:00,169.73,169.87,169.41,169.6,299256.0,164.9507,165.0867,164.6397,164.8243,299256.0
2022-01-13 10:00:00,169.62,169.72,169.15,169.21,253390.0,164.8438,164.941,164.387,164.4453,253390.0
2022-01-13 10:10:00,169.2,169.2,168.5,168.65,240842.0,164.4356,164.4356,163.7553,163.9011,240842.0
2022-01-13 10:20:00,168.65,168.88,168.51,168.82,184173.0,163.9011,164.1246,163.765,164.0663,184173.0
2022-01-13 10:30:00,168.8,168.91,168.11,168.26,252358.0,164.0469,164.1538,163.3763,163.5221,252358.0
2022-01-13 10:40:00,168.25,168.35,167.98,168.0,280272.0,163.5124,163.6095,163.25,163.2694,280272.0
2022-01-13 10:50:00,167.96,167.97,167.36,167.73,241324.0,163.2305,163.2402,162.6474,163.007,241324.0
2022-01-13 11:00:00,167.71,167.87,167.28,167.63,199771.0,162.9876,163.1431,162.5697,162.9098,199771.0
2022-01-13 11:10:00,167.64,167.64,167.2,167.39,152094.0,162.9195,162.9195,162.4919,162.6766,152094.0
2022-01-13 11:20:00,167.4,168.07,167.3,168.02,179525.0,162.6863,163.3374,162.5891,163.2888,179525.0
2022-01-13 11:30:00,168.01,168.22,167.86,168.19,90798.0,163.2791,163.4832,163.1333,163.454,90798.0
2022-01-13 11:40:00,168.17,168.24,167.89,167.92,71158.0,163.4346,163.5026,163.1625,163.1916,71158.0
2022-01-13 11:50:00,167.91,168.1,167.76,167.94,66666.0,163.1819,163.3666,163.0361,163.2111,66666.0
2022-01-13 12:00:00,167.93,167.93,167.42,167.59,83836.0,163.2014,163.2014,162.7057,162.8709,83836.0
2022-01-13 12:10:00,167.56,167.59,166.33,166.45,233248.0,162.8418,162.8709,161.6464,161.763,233248.0
2022-01-13 12:20:00,166.43,166.53,166.05,166.22,218674.0,161.7436,161.8408,161.3743,161.5395,218674.0
2022-01-13 12:30:00,166.16,166.59,165.94,166.43,223946.0,161.4812,161.8991,161.2674,161.7436,223946.0
2022-01-13 12:40:00,166.46,166.46,165.74,165.88,134807.0,161.7728,161.7728,161.073,161.2091,134807.0
2022-01-13 12:50:00,165.8,166.2,165.77,166.13,174861.0,161.1313,161.5201,161.1022,161.452,174861.0
2022-01-13 13:00:00,166.14,166.64,165.79,166.44,346198.0,161.4618,161.9477,161.1216,161.7533,346198.0
2022-01-13 13:10:00,166.42,166.57,166.19,166.28,106288.0,161.7339,161.8797,161.5104,161.5978,106288.0
2022-01-13 13:20:00,166.27,166.64,166.15,166.38,206840.0,161.5881,161.9477,161.4715,161.695,206840.0
2022-01-13 13:30:00,166.33,166.4,166.07,166.37,148430.0,161.6464,161.7144,161.3937,161.6853,148430.0
2022-01-13 13:40:00,166.35,166.44,166.18,166.37,102245.0,161.6659,161.7533,161.5006,161.6853,102245.0
2022-01-13 13:50:00,166.34,166.56,166.18,166.51,113952.0,161.6561,161.8699,161.5006,161.8213,113952.0
2022-01-13 14:00:00,166.52,166.83,166.43,166.61,125613.0,161.8311,162.1323,161.7436,161.9185,125613.0
2022-01-13 14:10:00,166.62,166.62,165.97,166.12,159027.0,161.9282,161.9282,161.2966,161.4423,159027.0
2022-01-13 14:20:00,166.12,166.22,165.96,165.99,111241.0,161.4423,161.5395,161.2868,161.316,111241.0
2022-01-13 14:30:00,165.97,166.03,165.63,165.64,227342.0,161.2966,161.3549,160.9661,160.9758,227342.0
2022-01-13 14:40:00,165.64,165.83,165.5,165.54,218340.0,160.9758,161.1605,160.8398,160.8787,218340.0
2022-01-13 14:50:00,165.55,165.88,165.5,165.78,188180.0,160.8884,161.2091,160.8398,161.1119,188180.0
2022-01-13 15:00:00,165.79,165.79,165.13,165.16,260569.0,161.1216,161.1216,160.4802,160.5094,260569.0
2022-01-13 15:10:00,165.16,165.38,164.92,165.29,277838.0,160.5094,160.7232,160.2761,160.6357,277838.0
2022-01-13 15:20:00,165.3,165.41,164.94,165.39,235844.0,160.6454,160.7523,160.2956,160.7329,235844.0
2022-01-13 15:30:00,165.38,165.57,164.84,164.91,302338.0,160.7232,160.9078,160.1984,160.2664,302338.0
2022-01-13 15:40:00,164.91,165.12,164.62,164.68,426637.0,160.2664,160.4705,159.9846,160.0429,426637.0
2022-01-13 15:50:00,164.68,164.68,163.95,164.41,1192914.0,160.0429,160.0429,159.3334,159.7805,1192914.0
2022-01-14 09:30:00,163.39,164.9,163.25,164.79,521323.0,158.7892,160.2567,158.6531,160.1498,521323.0
2022-01-14 09:40:00,164.82,165.26,164.56,164.85,302673.0,160.1789,160.6065,159.9263,160.2081,302673.0
2022-01-14 09:50:00,164.85,165.86,164.79,165.73,278488.0,160.2081,161.1896,160.1498,161.0633,278488.0
2022-01-14 10:00:00,165.7,165.82,164.81,165.39,345069.0,161.0342,161.1508,160.1692,160.7329,345069.0
2022-01-14 10:10:00,165.38,165.82,165.01,165.71,217724.0,160.7232,161.1508,160.3636,161.0439,217724.0
2022-01-14 10:20:00,165.71,165.71,164.77,164.84,209681.0,161.0439,161.0439,160.1303,160.1984,209681.0
2022-01-14 10:30:00,164.85,164.85,164.43,164.73,277732.0,160.2081,160.2081,159.7999,160.0915,277732.0
2022-01-14 10:40:00,164.73,164.94,164.37,164.91,318344.0,160.0915,160.2956,159.7416,160.2664,318344.0
2022-01-14 10:50:00,164.93,164.96,164.44,164.84,200057.0,160.2858,160.315,159.8096,160.1984,200057.0
2022-01-14 11:00:00,164.83,165.28,164.23,164.28,261250.0,160.1887,160.626,159.6055,159.6541,261250.0
2022-01-14 11:10:00,164.26,164.41,163.93,164.09,203367.0,159.6347,159.7805,159.314,159.4695,203367.0
2022-01-14 11:20:00,164.08,164.78,164.07,164.42,266129.0,159.4598,160.1401,159.4501,159.7902,266129.0
2022-01-14 11:30:00,164.4,165.04,164.28,164.93,178869.0,159.7708,160.3927,159.6541,160.2858,178869.0
2022-01-14 11:40:00,164.94,165.37,164.83,165.19,191739.0,160.2956,160.7134,160.1887,160.5385,191739.0
2022-01-14 11:50:00,165.2,165.3,165.04,165.17,133884.0,160.5482,160.6454,160.3927,160.5191,133884.0
2022-01-14 12:00:00,165.13,165.22,164.86,165.18,127843.0,160.4802,160.5677,160.2178,160.5288,127843.0
2022-01-14 12:10:00,165.2,165.31,164.79,164.9,82081.0,160.5482,160.6551,160.1498,160.2567,82081.0
2022-01-14 12:20:00,164.89,164.93,164.59,164.88,156852.0,160.247,160.2858,159.9554,160.2372,156852.0
2022-01-14 12:30:00,164.84,165.09,164.78,164.93,124164.0,160.1984,160.4413,160.1401,160.2858,124164.0
2022-01-14 12:40:00,164.9,164.92,164.33,164.44,214946.0,160.2567,160.2761,159.7027,159.8096,214946.0
2022-01-14 12:50:00,164.46,164.55,164.04,164.12,255943.0,159.8291,159.9165,159.4209,159.4986,255943.0
2022-01-14 13:00:00,164.11,164.44,164.01,164.18,210231.0,159.4889,159.8096,159.3917,159.557,210231.0
2022-01-14 13:10:00,164.13,164.32,164.01,164.21,176214.0,159.5084,159.693,159.3917,159.5861,176214.0
2022-01-14 13:20:00,164.21,164.21,163.78,164.01,157436.0,159.5861,159.5861,159.1682,159.3917,157436.0
2022-01-14 13:30:00,163.99,164.14,163.74,163.89,209960.0,159.3723,159.5181,159.1293,159.2751,209960.0
2022-01-14 13:40:00,163.9,164.24,163.86,164.2,139575.0,159.2848,159.6153,159.246,159.5764,139575.0
2022-01-14 13:50:00,164.19,164.86,164.17,164.77,162966.0,159.5667,160.2178,159.5472,160.1303,162966.0
2022-01-14 14:00:00,164.74,165.04,164.62,164.76,305317.0,160.1012,160.3927,159.9846,160.1206,305317.0
2022-01-14 14:10:00,164.75,164.89,164.55,164.72,206580.0,160.1109,160.247,159.9165,160.0817,206580.0
2022-01-14 14:20:00,164.72,164.92,164.43,164.48,218599.0,160.0817,160.2761,159.7999,159.8485,218599.0
2022-01-14 14:30:00,164.47,165.18,164.46,164.96,205925.0,159.8388,160.5288,159.8291,160.315,205925.0
2022-01-14 14:40:00,164.95,164.99,164.64,164.83,153806.0,160.3053,160.3441,160.004,160.1887,153806.0
2022-01-14 14:50:00,164.82,165.02,164.63,164.63,138209.0,160.1789,160.3733,159.9943,159.9943,138209.0
2022-01-14 15:00:00,164.65,165.11,164.63,164.73,199008.0,160.0137,160.4608,159.9943,160.0915,199008.0
2022-01-14 15:10:00,164.75,165.31,164.65,165.22,235056.0,160.1109,160.6551,160.0137,160.5677,235056.0
2022-01-14 15:20:00,165.2,165.46,165.17,165.31,271306.0,160.5482,160.8009,160.5191,160.6551,271306.0
2022-01-14 15:30:00,165.32,165.76,165.32,165.59,330985.0,160.6649,161.0925,160.6649,160.9273,330985.0
2022-01-14 15:40:00,165.59,165.8,165.39,165.53,396467.0,160.9273,161.1313,160.7329,160.8689,396467.0
2022-01-14 15:50:00,165.53,165.86,165.5,165.7,674690.0,160.8689,161.1896,160.8398,161.0342,674690.0
2022-01-18 09:30:00,163.49,163.75,162.83,163.29,598032.0,158.8864,159.1391,158.245,158.692,598032.0
2022-01-18 09:40:00,163.3,164.16,163.0,163.08,428266.0,158.7017,159.5375,158.4102,158.4879,428266.0
2022-01-18 09:50:00,163.03,163.42,162.73,163.33,362693.0,158.4393,158.8184,158.1478,158.7309,362693.0
2022-01-18 10:00:00,163.31,164.2,162.99,164.14,320540.0,158.7115,159.5764,158.4005,159.5181,320540.0
2022-01-18 10:10:00,164.12,164.32,163.81,163.93,356365.0,159.4986,159.693,159.1974,159.314,356365.0
2022-01-18 10:20:00,163.92,164.26,163.7,164.21,296876.0,159.3043,159.6347,159.0905,159.5861,296876.0
2022-01-18 10:30:00,164.2,164.21,163.33,163.38,262290.0,159.5764,159.5861,158.7309,158.7795,262290.0
2022-01-18 10:40:00,163.36,163.91,163.31,163.61,179775.0,158.76,159.2946,158.7115,159.003,179775.0
2022-01-18 10:50:00,163.62,163.64,162.97,163.12,242198.0,159.0127,159.0322,158.381,158.5268,242198.0
2022-01-18 11:00:00,163.13,163.23,162.71,162.86,186423.0,158.5365,158.6337,158.1283,158.2741,186423.0
2022-01-18 11:10:00,162.85,163.13,162.74,162.99,192298.0,158.2644,158.5365,158.1575,158.4005,192298.0
2022-01-18 11:20:00,162.99,163.0,162.81,162.91,157264.0,158.4005,158.4102,158.2255,158.3227,157264.0
2022-01-18 11:30:00,162.89,163.12,162.49,163.08,192476.0,158.3033,158.5268,157.9145,158.4879,192476.0
2022-01-18 11:40:00,163.08,163.39,163.0,163.38,122332.0,158.4879,158.7892,158.4102,158.7795,122332.0
2022-01-18 11:50:00,163.36,163.63,163.34,163.43,122724.0,158.76,159.0224,158.7406,158.8281,122724.0
2022-01-18 12:00:00,163.44,163.54,162.82,162.93,130893.0,158.8378,158.935,158.2353,158.3422,130893.0
2022-01-18 12:10:00,162.93,163.18,162.81,163.06,143361.0,158.3422,158.5851,158.2255,158.4685,143361.0
2022-01-18 12:20:00,163.05,163.15,162.65,162.76,164181.0,158.4588,158.556,158.07,158.1769,164181.0
2022-01-18 12:30:00,162.75,162.78,162.51,162.58,170692.0,158.1672,158.1964,157.934,158.002,170692.0
2022-01-18 12:40:00,162.59,162.77,162.38,162.51,174532.0,158.0117,158.1867,157.8076,157.934,174532.0
2022-01-18 12:50:00,162.53,162.64,162.28,162.32,171628.0,157.9534,158.0603,157.7105,157.7493,171628.0
2022-01-18 13:00:00,162.32,162.36,162.09,162.28,178061.0,157.7493,157.7882,157.5258,157.7105,178061.0
2022-01-18 13:10:00,162.28,162.49,162.21,162.36,178914.0,157.7105,157.9145,157.6424,157.7882,178914.0
2022-01-18 13:20:00,162.36,162.37,162.01,162.18,108970.0,157.7882,157.7979,157.4481,157.6133,108970.0
2022-01-18 13:30:00,162.16,162.36,162.03,162.32,147083.0,157.5938,157.7882,157.4675,157.7493,147083.0
2022-01-18 13:40:00,162.33,162.56,162.13,162.21,223481.0,157.759,157.9826,157.5647,157.6424,223481.0
2022-01-18 13:50:00,162.2,162.45,162.08,162.39,134017.0,157.6327,157.8757,157.5161,157.8174,134017.0
2022-01-18 14:00:00,162.36,162.58,162.36,162.46,237428.0,157.7882,158.002,157.7882,157.8854,237428.0
2022-01-18 14:10:00,162.46,162.66,162.33,162.62,103020.0,157.8854,158.0798,157.759,158.0409,103020.0
2022-01-18 14:20:00,162.62,162.62,162.13,162.32,195887.0,158.0409,158.0409,157.5647,157.7493,195887.0
2022-01-18 14:30:00,162.3,162.71,162.29,162.62,161031.0,157.7299,158.1283,157.7202,158.0409,161031.0
2022-01-18 14:40:00,162.61,162.75,162.42,162.72,147865.0,158.0312,158.1672,157.8465,158.1381,147865.0
2022-01-18 14:50:00,162.73,162.94,162.71,162.72,231663.0,158.1478,158.3519,158.1283,158.1381,231663.0
2022-01-18 15:00:00,162.72,162.81,162.39,162.48,248084.0,158.1381,158.2255,157.8174,157.9048,248084.0
2022-01-18 15:10:00,162.45,162.63,161.85,162.0,359171.0,157.8757,158.0506,157.2926,157.4383,359171.0
2022-01-18 15:20:00,161.99,162.25,161.95,162.18,333235.0,157.4286,157.6813,157.3897,157.6133,333235.0
2022-01-18 15:30:00,162.18,162.22,161.84,161.88,543720.0,157.6133,157.6521,157.2828,157.3217,543720.0
2022-01-18 15:40:00,161.87,161.94,161.55,161.88,746691.0,157.312,157.38,157.001,157.3217,746691.0
2022-01-18 15:50:00,161.89,162.11,161.33,161.78,1163561.0,157.3314,157.5452,156.7872,157.2245,1163561.0
2022-01-19 09:30:00,162.29,163.45,162.14,163.28,321649.0,157.7202,158.8475,157.5744,158.6823,321649.0
2022-01-19 09:40:00,163.29,163.77,162.74,163.57,535257.0,158.692,159.1585,158.1575,158.9641,535257.0
2022-01-19 09:50:00,163.55,164.29,163.37,164.24,329239.0,158.9447,159.6639,158.7698,159.6153,329239.0
2022-01-19 10:00:00,164.23,164.28,163.51,163.69,329749.0,159.6055,159.6541,158.9058,159.0808,329749.0
2022-01-19 10:10:00,163.72,163.99,163.32,163.48,243593.0,159.1099,159.3723,158.7212,158.8767,243593.0
2022-01-19 10:20:00,163.51,163.56,162.89,162.91,354878.0,158.9058,158.9544,158.3033,158.3227,354878.0
2022-01-19 10:30:00,162.92,163.04,162.23,162.31,469925.0,158.3324,158.4491,157.6619,157.7396,469925.0
2022-01-19 10:40:00,162.3,162.3,161.64,161.72,234248.0,157.7299,157.7299,157.0885,157.1662,234248.0
2022-01-19 10:50:00,161.73,162.07,161.55,161.89,307897.0,157.1759,157.5064,157.001,157.3314,307897.0
2022-01-19 11:00:00,161.87,162.2,161.69,161.85,314407.0,157.312,157.6327,157.1371,157.2926,314407.0
2022-01-19 11:10:00,161.83,161.84,161.1,161.18,268144.0,157.2731,157.2828,156.5637,156.6414,268144.0
2022-01-19 11:20:00,161.17,161.23,160.66,160.97,306889.0,156.6317,156.69,156.1361,156.4373,306889.0
2022-01-19 11:30:00,161.05,161.34,160.69,160.95,363833.0,156.5151,156.7969,156.1652,156.4179,363833.0
2022-01-19 11:40:00,160.95,161.24,160.7,161.16,209346.0,156.4179,156.6997,156.1749,156.622,209346.0
2022-01-19 11:50:00,161.13,161.64,161.06,161.54,134488.0,156.5928,157.0885,156.5248,156.9913,134488.0
2022-01-19 12:00:00,161.57,162.13,161.53,162.09,134693.0,157.0204,157.5647,156.9816,157.5258,134693.0
2022-01-19 12:10:00,162.09,162.53,162.05,162.22,178112.0,157.5258,157.9534,157.4869,157.6521,178112.0
2022-01-19 12:20:00,162.21,162.59,162.18,162.57,124447.0,157.6424,158.0117,157.6133,157.9923,124447.0
2022-01-19 12:30:00,162.59,162.69,162.42,162.45,155157.0,158.0117,158.1089,157.8465,157.8757,155157.0
2022-01-19 12:40:00,162.45,162.75,162.28,162.57,141113.0,157.8757,158.1672,157.7105,157.9923,141113.0
2022-01-19 12:50:00,162.54,162.79,162.34,162.74,212140.0,157.9631,158.2061,157.7688,158.1575,212140.0
2022-01-19 13:00:00,162.75,162.78,162.35,162.52,234432.0,158.1672,158.1964,157.7785,157.9437,234432.0
2022-01-19 13:10:00,162.54,162.78,162.53,162.62,124845.0,157.9631,158.1964,157.9534,158.0409,124845.0
2022-01-19 13:20:00,162.62,162.63,162.16,162.19,109524.0,158.0409,158.0506,157.5938,157.623,109524.0
2022-01-19 13:30:00,162.2,162.37,161.96,162.07,170230.0,157.6327,157.7979,157.3995,157.5064,170230.0
2022-01-19 13:40:00,162.06,162.13,161.94,161.97,112302.0,157.4967,157.5647,157.38,157.4092,112302.0
2022-01-19 13:50:00,161.96,162.25,161.83,162.01,149959.0,157.3995,157.6813,157.2731,157.4481,149959.0
2022-01-19 14:00:00,162.0,162.13,161.33,161.42,204831.0,157.4383,157.5647,156.7872,156.8747,204831.0
2022-01-19 14:10:00,161.43,161.57,161.19,161.34,197409.0,156.8844,157.0204,156.6511,156.7969,197409.0
2022-01-19 14:20:00,161.34,161.35,160.93,160.96,162315.0,156.7969,156.8066,156.3985,156.4276,162315.0
2022-01-19 14:30:00,160.93,161.25,160.85,161.0,186861.0,156.3985,156.7095,156.3207,156.4665,186861.0
2022-01-19 14:40:00,161.01,161.44,160.96,161.11,144539.0,156.4762,156.8941,156.4276,156.5734,144539.0
2022-01-19 14:50:00,161.11,161.57,161.09,161.29,166798.0,156.5734,157.0204,156.554,156.7483,166798.0
2022-01-19 15:00:00,161.21,161.35,161.0,161.11,175484.0,156.6706,156.8066,156.4665,156.5734,175484.0
2022-01-19 15:10:00,161.13,161.6,161.09,161.22,198027.0,156.5928,157.0496,156.554,156.6803,198027.0
2022-01-19 15:20:00,161.21,161.37,160.71,160.74,264552.0,156.6706,156.8261,156.1847,156.2138,264552.0
2022-01-19 15:30:00,160.74,160.85,160.38,160.4,374757.0,156.2138,156.3207,155.864,155.8834,374757.0
2022-01-19 15:40:00,160.4,160.68,160.36,160.43,533802.0,155.8834,156.1555,155.8445,155.9125,533802.0
2022-01-19 15:50:00,160.42,160.42,159.36,159.53,1239529.0,155.9028,155.9028,154.8727,155.0379,1239529.0
2022-01-20 09:30:00,160.94,161.4,160.7,160.99,680238.0,156.4082,156.8552,156.1749,156.4568,680238.0
2022-01-20 09:40:00,161.03,161.92,160.88,161.71,530199.0,156.4957,157.3606,156.3499,157.1565,530199.0
2022-01-20 09:50:00,161.72,162.19,161.49,162.11,616310.0,157.1662,157.623,156.9427,157.5452,616310.0
2022-01-20 10:00:00,162.14,162.27,161.81,162.03,955626.0,157.5744,157.7007,157.2537,157.4675,955626.0
2022-01-20 10:10:00,162.03,162.21,161.38,161.42,480209.0,157.4675,157.6424,156.8358,156.8747,480209.0
2022-01-20 10:20:00,161.42,162.07,161.42,162.02,443956.0,156.8747,157.5064,156.8747,157.4578,443956.0
2022-01-20 10:30:00,162.01,162.5,162.01,162.18,543577.0,157.4481,157.9243,157.4481,157.6133,543577.0
2022-01-20 10:40:00,162.18,162.38,162.13,162.3,426656.0,157.6133,157.8076,157.5647,157.7299,426656.0
2022-01-20 10:50:00,162.3,162.54,162.18,162.37,357284.0,157.7299,157.9631,157.6133,157.7979,357284.0
2022-01-20 11:00:00,162.38,162.75,162.37,162.54,310765.0,157.8076,158.1672,157.7979,157.9631,310765.0
2022-01-20 11:10:00,162.55,162.56,162.23,162.4,266196.0,157.9729,157.9826,157.6619,157.8271,266196.0
2022-01-20 11:20:00,162.4,162.54,162.12,162.48,312938.0,157.8271,157.9631,157.555,157.9048,312938.0
2022-01-20 11:30:00,162.48,162.64,162.27,162.42,281321.0,157.9048,158.0603,157.7007,157.8465,281321.0
2022-01-20 11:40:00,162.43,162.44,161.88,162.12,399262.0,157.8562,157.866,157.3217,157.555,399262.0
2022-01-20 11:50:00,162.11,162.5,162.11,162.25,207551.0,157.5452,157.9243,157.5452,157.6813,207551.0
2022-01-20 12:00:00,162.26,162.38,162.02,162.07,278576.0,157.691,157.8076,157.4578,157.5064,278576.0
2022-01-20 12:10:00,162.05,162.26,161.96,161.97,266696.0,157.4869,157.691,157.3995,157.4092,266696.0
2022-01-20 12:20:00,161.96,162.27,161.9,162.26,173315.0,157.3995,157.7007,157.3412,157.691,173315.0
2022-01-20 12:30:00,162.26,162.36,162.11,162.21,91519.0,157.691,157.7882,157.5452,157.6424,91519.0
2022-01-20 12:40:00,162.22,162.36,162.07,162.15,83010.0,157.6521,157.7882,157.5064,157.5841,83010.0
2022-01-20 12:50:00,162.15,162.16,161.68,161.83,180182.0,157.5841,157.5938,157.1274,157.2731,180182.0
2022-01-20 13:00:00,161.82,161.82,161.09,161.23,575347.0,157.2634,157.2634,156.554,156.69,575347.0
2022-01-20 13:10:00,161.24,161.44,161.06,161.29,539474.0,156.6997,156.8941,156.5248,156.7483,539474.0
2022-01-20 13:20:00,161.27,161.46,161.2,161.23,198121.0,156.7289,156.9135,156.6609,156.69,198121.0
2022-01-20 13:30:00,161.24,161.28,160.9,161.23,269762.0,156.6997,156.7386,156.3693,156.69,269762.0
2022-01-20 13:40:00,161.24,161.38,161.01,161.19,257167.0,156.6997,156.8358,156.4762,156.6511,257167.0
2022-01-20 13:50:00,161.17,161.33,160.95,161.01,481158.0,156.6317,156.7872,156.4179,156.4762,481158.0
2022-01-20 14:00:00,161.01,161.6,160.98,161.46,214448.0,156.4762,157.0496,156.4471,156.9135,214448.0
2022-01-20 14:10:00,161.48,161.54,160.46,160.75,319746.0,156.933,156.9913,155.9417,156.2235,319746.0
2022-01-20 14:20:00,160.73,160.83,160.47,160.49,262690.0,156.2041,156.3013,155.9514,155.9709,262690.0
2022-01-20 14:30:00,160.48,160.56,160.24,160.44,284686.0,155.9611,156.0389,155.7279,155.9223,284686.0
2022-01-20 14:40:00,160.43,160.44,159.96,160.24,308646.0,155.9125,155.9223,155.4558,155.7279,308646.0
2022-01-20 14:50:00,160.22,160.43,160.12,160.16,255841.0,155.7085,155.9125,155.6113,155.6502,255841.0
2022-01-20 15:00:00,160.14,160.45,159.54,159.6,373907.0,155.6307,155.932,155.0476,155.1059,373907.0
2022-01-20 15:10:00,159.6,159.81,159.37,159.62,451606.0,155.1059,155.31,154.8824,155.1254,451606.0
2022-01-20 15:20:00,159.63,159.63,158.78,158.99,594151.0,155.1351,155.1351,154.309,154.5131,594151.0
2022-01-20 15:30:00,158.97,159.08,158.21,158.44,692121.0,154.4937,154.6006,153.7551,153.9786,692121.0
2022-01-20 15:40:00,158.45,158.69,157.87,157.88,908995.0,153.9883,154.2215,153.4246,153.4344,908995.0
2022-01-20 15:50:00,157.89,158.14,157.25,157.45,1539832.0,153.4441,153.687,152.8221,153.0165,1539832.0
2022-01-21 09:30:00,157.08,158.11,156.76,157.5,978314.0,152.6569,153.6579,152.3459,153.0651,978314.0
2022-01-21 09:40:00,157.49,157.54,156.38,157.07,566404.0,153.0553,153.1039,151.9766,152.6472,566404.0
2022-01-21 09:50:00,157.07,157.24,155.97,156.4,673304.0,152.6472,152.8124,151.5781,151.996,673304.0
2022-01-21 10:00:00,156.39,156.83,155.99,156.5,707157.0,151.9863,152.4139,151.5976,152.0932,707157.0
2022-01-21 10:10:00,156.48,156.51,155.76,155.81,649594.0,152.0738,152.1029,151.374,151.4226,649594.0
2022-01-21 10:20:00,155.83,156.73,155.36,156.39,564529.0,151.4421,152.3167,150.9853,151.9863,564529.0
2022-01-21 10:30:00,156.36,158.07,156.24,157.21,536873.0,151.9572,153.619,151.8405,152.7832,536873.0
2022-01-21 10:40:00,157.21,157.58,156.81,157.53,760469.0,152.7832,153.1428,152.3945,153.0942,760469.0
2022-01-21 10:50:00,157.53,158.24,157.43,157.71,640375.0,153.0942,153.7842,152.997,153.2691,640375.0
2022-01-21 11:00:00,157.74,158.37,157.49,158.28,445726.0,153.2983,153.9106,153.0553,153.8231,445726.0
2022-01-21 11:10:00,158.29,158.35,157.73,158.19,399304.0,153.8328,153.8911,153.2886,153.7356,399304.0
2022-01-21 11:20:00,158.19,158.89,158.01,158.65,239624.0,153.7356,154.4159,153.5607,154.1827,239624.0
2022-01-21 11:30:00,158.64,158.64,157.49,157.62,596463.0,154.173,154.173,153.0553,153.1817,596463.0
2022-01-21 11:40:00,157.63,157.76,157.09,157.29,475463.0,153.1914,153.3177,152.6666,152.861,475463.0
2022-01-21 11:50:00,157.29,157.41,156.84,157.33,416162.0,152.861,152.9776,152.4236,152.8998,416162.0
2022-01-21 12:00:00,157.32,157.71,157.12,157.22,391109.0,152.8901,153.2691,152.6958,152.7929,391109.0
2022-01-21 12:10:00,157.18,157.26,156.59,156.71,429562.0,152.7541,152.8318,152.1807,152.2973,429562.0
2022-01-21 12:20:00,156.65,157.21,156.47,156.84,316423.0,152.239,152.7832,152.0641,152.4236,316423.0
2022-01-21 12:30:00,156.83,157.24,156.49,156.77,381745.0,152.4139,152.8124,152.0835,152.3556,381745.0
2022-01-21 12:40:00,156.76,157.03,156.31,156.41,301955.0,152.3459,152.6083,151.9086,152.0057,301955.0
2022-01-21 12:50:00,156.42,156.88,156.27,156.77,403415.0,152.0155,152.4625,151.8697,152.3556,403415.0
2022-01-21 13:00:00,156.73,157.02,156.58,156.72,259926.0,152.3167,152.5986,152.171,152.307,259926.0
2022-01-21 13:10:00,156.72,157.35,156.53,156.66,426787.0,152.307,152.9193,152.1224,152.2487,426787.0
2022-01-21 13:20:00,156.65,156.65,155.95,156.21,520377.0,152.239,152.239,151.5587,151.8114,520377.0
2022-01-21 13:30:00,156.2,156.83,156.1,156.64,406309.0,151.8017,152.4139,151.7045,152.2293,406309.0
2022-01-21 13:40:00,156.64,156.97,156.42,156.76,320686.0,152.2293,152.55,152.0155,152.3459,320686.0
2022-01-21 13:50:00,156.72,157.08,156.19,156.34,333514.0,152.307,152.6569,151.7919,151.9377,333514.0
2022-01-21 14:00:00,156.36,156.89,156.3,156.5,314233.0,151.9572,152.4722,151.8988,152.0932,314233.0
2022-01-21 14:10:00,156.52,156.75,156.38,156.43,368895.0,152.1126,152.3362,151.9766,152.0252,368895.0
2022-01-21 14:20:00,156.43,156.7,155.7,155.75,317639.0,152.0252,152.2876,151.3157,151.3643,317639.0
2022-01-21 14:30:00,155.75,156.19,155.57,156.12,344223.0,151.3643,151.7919,151.1894,151.7239,344223.0
2022-01-21 14:40:00,156.11,156.31,155.95,156.19,284331.0,151.7142,151.9086,151.5587,151.7919,284331.0
2022-01-21 14:50:00,156.18,156.19,155.29,155.34,559390.0,151.7822,151.7919,150.9173,150.9659,559390.0
2022-01-21 15:00:00,155.34,155.65,154.85,155.02,887100.0,150.9659,151.2671,150.4897,150.6549,887100.0
2022-01-21 15:10:00,155.01,155.68,154.79,155.36,521015.0,150.6452,151.2963,150.4314,150.9853,521015.0
2022-01-21 15:20:00,155.34,155.34,154.64,154.88,604492.0,150.9659,150.9659,150.2856,150.5188,604492.0
2022-01-21 15:30:00,154.87,155.45,154.82,155.42,713539.0,150.5091,151.0728,150.4605,151.0436,713539.0
2022-01-21 15:40:00,155.4,156.03,155.18,155.43,973949.0,151.0242,151.6364,150.8104,151.0533,973949.0
2022-01-21 15:50:00,155.43,155.47,154.31,154.31,1415900.0,151.0533,151.0922,149.9649,149.9649,1415900.0
2022-01-24 09:30:00,151.94,152.47,151.21,152.32,1132214.0,147.6616,148.1767,146.9522,148.0309,1132214.0
2022-01-24 09:40:00,152.34,152.59,150.91,151.43,886777.0,148.0504,148.2933,146.6606,147.166,886777.0
2022-01-24 09:50:00,151.42,151.99,150.58,150.95,848745.0,147.1563,147.7102,146.3399,146.6995,848745.0
2022-01-24 10:00:00,150.97,151.72,150.27,150.31,988564.0,146.7189,147.4478,146.0386,146.0775,988564.0
2022-01-24 10:10:00,150.32,150.76,149.54,149.56,978948.0,146.0872,146.5148,145.3292,145.3486,978948.0
2022-01-24 10:20:00,149.56,151.09,149.54,150.56,585900.0,145.3486,146.8355,145.3292,146.3205,585900.0
2022-01-24 10:30:00,150.52,151.34,150.5,150.71,612478.0,146.2816,147.0785,146.2622,146.4662,612478.0
2022-01-24 10:40:00,150.68,151.17,149.68,150.0,769002.0,146.4371,146.9133,145.4653,145.7762,769002.0
2022-01-24 10:50:00,149.99,151.13,149.76,150.55,665562.0,145.7665,146.8744,145.543,146.3108,665562.0
2022-01-24 11:00:00,150.53,150.53,149.68,149.77,588590.0,146.2913,146.2913,145.4653,145.5527,588590.0
2022-01-24 11:10:00,149.75,150.06,149.37,149.65,714777.0,145.5333,145.8346,145.164,145.4361,714777.0
2022-01-24 11:20:00,149.65,150.1,149.26,149.86,636037.0,145.4361,145.8734,145.0571,145.6402,636037.0
2022-01-24 11:30:00,149.88,149.97,148.89,149.12,670962.0,145.6596,145.7471,144.6975,144.921,670962.0
2022-01-24 11:40:00,149.12,149.17,147.79,147.81,834237.0,144.921,144.9696,143.6285,143.6479,834237.0
2022-01-24 11:50:00,147.79,148.78,147.76,148.76,633727.0,143.6285,144.5906,143.5993,144.5712,633727.0
2022-01-24 12:00:00,148.76,148.76,147.44,147.49,586120.0,144.5712,144.5712,143.2883,143.3369,586120.0
2022-01-24 12:10:00,147.53,147.73,146.24,146.69,616073.0,143.3758,143.5702,142.1221,142.5594,616073.0
2022-01-24 12:20:00,146.68,147.66,146.47,147.36,690622.0,142.5497,143.5021,142.3456,143.2106,690622.0
2022-01-24 12:30:00,147.36,147.69,147.08,147.53,511718.0,143.2106,143.5313,142.9385,143.3758,511718.0
2022-01-24 12:40:00,147.49,148.72,147.16,148.6,620096.0,143.3369,144.5323,143.0162,144.4157,620096.0
2022-01-24 12:50:00,148.57,149.53,148.23,149.06,504241.0,144.3865,145.3195,144.0561,144.8627,504241.0
2022-01-24 13:00:00,149.03,150.3,148.8,149.89,595622.0,144.8336,146.0678,144.61,145.6693,595622.0
2022-01-24 13:10:00,149.87,150.94,149.8,150.78,456074.0,145.6499,146.6898,145.5819,146.5343,456074.0
2022-01-24 13:20:00,150.77,150.87,149.58,149.59,482956.0,146.5246,146.6217,145.3681,145.3778,482956.0
2022-01-24 13:30:00,149.57,150.67,149.54,150.63,514451.0,145.3583,146.4274,145.3292,146.3885,514451.0
2022-01-24 13:40:00,150.6,151.18,149.98,151.17,461615.0,146.3593,146.923,145.7568,146.9133,461615.0
2022-01-24 13:50:00,151.17,151.75,151.07,151.71,555062.0,146.9133,147.477,146.8161,147.4381,555062.0
2022-01-24 14:00:00,151.71,152.49,151.65,152.16,857982.0,147.4381,148.1961,147.3798,147.8754,857982.0
2022-01-24 14:10:00,152.17,152.5,150.99,151.08,878800.0,147.8851,148.2058,146.7384,146.8258,878800.0
2022-01-24 14:20:00,151.09,151.58,150.22,150.51,572531.0,146.8355,147.3118,145.99,146.2719,572531.0
2022-01-24 14:30:00,150.51,151.17,149.61,149.97,502141.0,146.2719,146.9133,145.3972,145.7471,502141.0
2022-01-24 14:40:00,149.96,150.75,149.5,150.66,482841.0,145.7374,146.5051,145.2903,146.4177,482841.0
2022-01-24 14:50:00,150.65,151.59,150.31,151.45,607668.0,146.4079,147.3215,146.0775,147.1854,607668.0
2022-01-24 15:00:00,151.47,152.0,151.08,151.59,585833.0,147.2048,147.7199,146.8258,147.3215,585833.0
2022-01-24 15:10:00,151.59,152.81,151.56,151.75,640606.0,147.3215,148.5071,147.2923,147.477,640606.0
2022-01-24 15:20:00,151.77,152.82,151.77,152.43,665893.0,147.4964,148.5168,147.4964,148.1378,665893.0
2022-01-24 15:30:00,152.42,154.02,151.98,153.94,1159263.0,148.1281,149.683,147.7005,149.6053,1159263.0
2022-01-24 15:40:00,153.94,154.22,152.77,154.1,1271872.0,149.6053,149.8774,148.4682,149.7608,1271872.0
2022-01-24 15:50:00,154.12,155.24,154.08,155.11,2300685.0,149.7802,150.8687,149.7414,150.7424,2300685.0
2022-01-25 09:30:00,152.05,152.61,151.62,152.17,699108.0,147.7685,148.3127,147.3506,147.8851,699108.0
2022-01-25 09:40:00,152.16,152.64,150.42,150.66,623923.0,147.8754,148.3419,146.1844,146.4177,623923.0
2022-01-25 09:50:00,150.65,151.03,150.07,150.42,436263.0,146.4079,146.7772,145.8443,146.1844,436263.0
2022-01-25 10:00:00,150.41,150.81,149.8,150.33,619572.0,146.1747,146.5634,145.5819,146.0969,619572.0
2022-01-25 10:10:00,150.33,151.0,149.9,150.79,547970.0,146.0969,146.7481,145.6791,146.544,547970.0
2022-01-25 10:20:00,150.79,151.84,150.35,151.84,407140.0,146.544,147.5644,146.1164,147.5644,407140.0
2022-01-25 10:30:00,151.82,151.89,150.83,151.11,445112.0,147.545,147.613,146.5829,146.855,445112.0
2022-01-25 10:40:00,151.11,152.2,150.88,152.02,602132.0,146.855,147.9143,146.6315,147.7394,602132.0
2022-01-25 10:50:00,152.03,152.07,150.7,150.86,437432.0,147.7491,147.788,146.4565,146.612,437432.0
2022-01-25 11:00:00,150.85,151.42,150.54,150.82,504027.0,146.6023,147.1563,146.301,146.5732,504027.0
2022-01-25 11:10:00,150.84,151.18,150.3,151.14,446573.0,146.5926,146.923,146.0678,146.8841,446573.0
2022-01-25 11:20:00,151.12,151.48,150.75,150.99,473954.0,146.8647,147.2146,146.5051,146.7384,473954.0
2022-01-25 11:30:00,150.99,151.08,149.9,150.11,464119.0,146.7384,146.8258,145.6791,145.8831,464119.0
2022-01-25 11:40:00,150.11,150.64,149.98,150.56,365349.0,145.8831,146.3982,145.7568,146.3205,365349.0
2022-01-25 11:50:00,150.55,150.82,149.95,150.03,538202.0,146.3108,146.5732,145.7276,145.8054,538202.0
2022-01-25 12:00:00,150.02,151.06,149.91,150.78,358110.0,145.7957,146.8064,145.6888,146.5343,358110.0
2022-01-25 12:10:00,150.77,151.12,150.19,150.67,442876.0,146.5246,146.8647,145.9609,146.4274,442876.0
2022-01-25 12:20:00,150.61,151.26,150.52,151.04,293589.0,146.3691,147.0008,146.2816,146.787,293589.0
2022-01-25 12:30:00,151.03,151.03,150.41,150.62,605922.0,146.7772,146.7772,146.1747,146.3788,605922.0
2022-01-25 12:40:00,150.61,150.9,150.25,150.4,334431.0,146.3691,146.6509,146.0192,146.165,334431.0
2022-01-25 12:50:00,150.39,150.83,150.18,150.79,351518.0,146.1553,146.5829,145.9512,146.544,351518.0
2022-01-25 13:00:00,150.8,150.81,150.31,150.65,490653.0,146.5537,146.5634,146.0775,146.4079,490653.0
2022-01-25 13:10:00,150.65,151.24,150.6,151.13,336642.0,146.4079,146.9813,146.3593,146.8744,336642.0
2022-01-25 13:20:00,151.14,151.8,150.89,151.72,637356.0,146.8841,147.5256,146.6412,147.4478,637356.0
2022-01-25 13:30:00,151.71,152.15,151.56,152.09,303758.0,147.4381,147.8657,147.2923,147.8074,303758.0
2022-01-25 13:40:00,152.11,152.5,151.8,152.41,531647.0,147.8268,148.2058,147.5256,148.1184,531647.0
2022-01-25 13:50:00,152.39,152.95,152.33,152.93,500651.0,148.0989,148.6432,148.0406,148.6237,500651.0
2022-01-25 14:00:00,152.93,152.95,152.33,152.52,462112.0,148.6237,148.6432,148.0406,148.2253,462112.0
2022-01-25 14:10:00,152.53,153.44,152.5,153.38,448788.0,148.235,149.1194,148.2058,149.0611,448788.0
2022-01-25 14:20:00,153.38,153.63,153.22,153.52,618586.0,149.0611,149.304,148.9056,149.1971,618586.0
2022-01-25 14:30:00,153.51,153.63,152.91,153.39,487129.0,149.1874,149.304,148.6043,149.0708,487129.0
2022-01-25 14:40:00,153.41,154.05,153.39,153.84,419329.0,149.0902,149.7122,149.0708,149.5081,419329.0
2022-01-25 14:50:00,153.83,154.42,153.68,154.27,372995.0,149.4984,150.0718,149.3526,149.926,372995.0
2022-01-25 15:00:00,154.27,154.32,153.23,153.32,491972.0,149.926,149.9746,148.9153,149.0028,491972.0
2022-01-25 15:10:00,153.31,153.75,153.12,153.69,456788.0,148.993,149.4206,148.8084,149.3623,456788.0
2022-01-25 15:20:00,153.67,153.69,152.19,152.37,715513.0,149.3429,149.3623,147.9046,148.0795,715513.0
2022-01-25 15:30:00,152.38,152.64,151.8,152.53,808853.0,148.0892,148.3419,147.5256,148.235,808853.0
2022-01-25 15:40:00,152.54,152.94,152.07,152.21,658434.0,148.2447,148.6335,147.788,147.924,658434.0
2022-01-25 15:50:00,152.2,152.21,151.14,151.61,1669225.0,147.9143,147.924,146.8841,147.3409,1669225.0
2022-01-26 09:30:00,155.66,156.17,154.96,155.16,747770.0,151.2769,151.7725,150.5966,150.7909,747770.0
2022-01-26 09:40:00,155.18,155.27,154.37,155.04,384757.0,150.8104,150.8978,150.0232,150.6743,384757.0
2022-01-26 09:50:00,155.03,155.64,154.82,155.39,214872.0,150.6646,151.2574,150.4605,151.0145,214872.0
2022-01-26 10:00:00,155.42,156.03,155.18,155.85,299983.0,151.0436,151.6364,150.8104,151.4615,299983.0
2022-01-26 10:10:00,155.87,155.87,154.84,155.41,432026.0,151.481,151.481,150.48,151.0339,432026.0
2022-01-26 10:20:00,155.41,155.47,154.54,154.8,271021.0,151.0339,151.0922,150.1884,150.4411,271021.0
2022-01-26 10:30:00,154.78,155.23,154.53,154.73,372605.0,150.4216,150.859,150.1787,150.3731,372605.0
2022-01-26 10:40:00,154.8,155.03,154.22,154.41,564776.0,150.4411,150.6646,149.8774,150.0621,564776.0
2022-01-26 10:50:00,154.39,155.15,154.3,155.03,322060.0,150.0426,150.7812,149.9552,150.6646,322060.0
2022-01-26 11:00:00,155.03,155.15,154.46,155.08,289882.0,150.6646,150.7812,150.1107,150.7132,289882.0
2022-01-26 11:10:00,155.05,155.58,155.0,155.32,333236.0,150.684,151.1991,150.6354,150.9464,333236.0
2022-01-26 11:20:00,155.32,155.63,155.25,155.39,216935.0,150.9464,151.2477,150.8784,151.0145,216935.0
2022-01-26 11:30:00,155.41,155.7,155.31,155.53,297747.0,151.0339,151.3157,150.9367,151.1505,297747.0
2022-01-26 11:40:00,155.56,155.81,155.4,155.52,223628.0,151.1797,151.4226,151.0242,151.1408,223628.0
2022-01-26 11:50:00,155.52,155.61,155.12,155.45,231090.0,151.1408,151.2283,150.7521,151.0728,231090.0
2022-01-26 12:00:00,155.47,155.74,155.41,155.69,214931.0,151.0922,151.3546,151.0339,151.306,214931.0
2022-01-26 12:10:00,155.68,156.04,155.52,155.8,265598.0,151.2963,151.6462,151.1408,151.4129,265598.0
2022-01-26 12:20:00,155.84,156.14,155.81,156.11,186259.0,151.4518,151.7433,151.4226,151.7142,186259.0
2022-01-26 12:30:00,156.13,156.38,155.95,156.28,261748.0,151.7336,151.9766,151.5587,151.8794,261748.0
2022-01-26 12:40:00,156.28,156.66,156.28,156.53,233859.0,151.8794,152.2487,151.8794,152.1224,233859.0
2022-01-26 12:50:00,156.53,156.53,156.33,156.44,155721.0,152.1224,152.1224,151.928,152.0349,155721.0
2022-01-26 13:00:00,156.46,156.48,155.62,156.01,256161.0,152.0543,152.0738,151.238,151.617,256161.0
2022-01-26 13:10:00,155.99,156.19,155.88,156.0,264526.0,151.5976,151.7919,151.4907,151.6073,264526.0
2022-01-26 13:20:00,156.0,156.08,155.65,155.98,162324.0,151.6073,151.685,151.2671,151.5879,162324.0
2022-01-26 13:30:00,155.97,156.12,155.74,155.87,175304.0,151.5781,151.7239,151.3546,151.481,175304.0
2022-01-26 13:40:00,155.88,156.02,155.74,155.83,209635.0,151.4907,151.6267,151.3546,151.4421,209635.0
2022-01-26 13:50:00,155.82,156.12,155.73,155.77,118586.0,151.4324,151.7239,151.3449,151.3838,118586.0
2022-01-26 14:00:00,155.76,157.48,155.74,156.83,1154302.0,151.374,153.0456,151.3546,152.4139,1154302.0
2022-01-26 14:10:00,156.9,157.18,155.03,155.45,718135.0,152.4819,152.7541,150.6646,151.0728,718135.0
2022-01-26 14:20:00,155.44,156.3,154.96,156.13,418290.0,151.0631,151.8988,150.5966,151.7336,418290.0
2022-01-26 14:30:00,156.13,156.48,154.6,156.17,1025149.0,151.7336,152.0738,150.2467,151.7725,1025149.0
2022-01-26 14:40:00,156.17,156.21,152.64,152.87,1825977.0,151.7725,151.8114,148.3419,148.5654,1825977.0
2022-01-26 14:50:00,152.83,153.92,152.82,153.63,2113231.0,148.5266,149.5859,148.5168,149.304,2113231.0
2022-01-26 15:00:00,153.62,153.62,150.84,150.84,1509027.0,149.2943,149.2943,146.5926,146.5926,1509027.0
2022-01-26 15:10:00,150.85,152.07,150.85,151.25,1670644.0,146.6023,147.788,146.6023,146.991,1670644.0
2022-01-26 15:20:00,151.28,152.67,150.62,152.62,1060089.0,147.0202,148.3711,146.3788,148.3225,1060089.0
2022-01-26 15:30:00,152.61,152.81,151.25,151.77,1163617.0,148.3127,148.5071,146.991,147.4964,1163617.0
2022-01-26 15:40:00,151.77,152.62,151.44,151.87,1281026.0,147.4964,148.3225,147.1757,147.5936,1281026.0
2022-01-26 15:50:00,151.9,152.7,151.44,152.42,1473171.0,147.6227,148.4002,147.1757,148.1281,1473171.0
2022-01-27 09:30:00,154.9,155.24,153.77,154.15,373029.0,150.5383,150.8687,149.4401,149.8094,373029.0
2022-01-27 09:40:00,154.17,155.38,154.17,155.15,364379.0,149.8288,151.0047,149.8288,150.7812,364379.0
2022-01-27 09:50:00,155.14,155.72,154.73,155.23,347533.0,150.7715,151.3352,150.3731,150.859,347533.0
2022-01-27 10:00:00,155.22,155.61,154.56,155.41,285755.0,150.8493,151.2283,150.2078,151.0339,285755.0
2022-01-27 10:10:00,155.44,155.68,155.0,155.05,303793.0,151.0631,151.2963,150.6354,150.684,303793.0
2022-01-27 10:20:00,155.07,155.22,154.01,154.04,446072.0,150.7035,150.8493,149.6733,149.7025,446072.0
2022-01-27 10:30:00,154.03,154.15,153.19,153.33,420919.0,149.6928,149.8094,148.8764,149.0125,420919.0
2022-01-27 10:40:00,153.33,154.0,153.22,153.61,339324.0,149.0125,149.6636,148.9056,149.2846,339324.0
2022-01-27 10:50:00,153.58,154.58,153.52,154.47,458823.0,149.2554,150.2273,149.1971,150.1204,458823.0
2022-01-27 11:00:00,154.49,155.06,154.24,154.46,346031.0,150.1398,150.6938,149.8968,150.1107,346031.0
2022-01-27 11:10:00,154.47,154.98,154.16,154.45,399034.0,150.1204,150.616,149.8191,150.1009,399034.0
2022-01-27 11:20:00,154.44,154.61,153.77,154.0,428574.0,150.0912,150.2564,149.4401,149.6636,428574.0
2022-01-27 11:30:00,153.99,154.94,153.94,154.63,345999.0,149.6539,150.5771,149.6053,150.2759,345999.0
2022-01-27 11:40:00,154.61,155.04,154.44,154.47,301599.0,150.2564,150.6743,150.0912,150.1204,301599.0
2022-01-27 11:50:00,154.47,154.69,154.28,154.47,265088.0,150.1204,150.3342,149.9357,150.1204,265088.0
2022-01-27 12:00:00,154.49,154.51,153.58,153.73,304620.0,150.1398,150.1592,149.2554,149.4012,304620.0
2022-01-27 12:10:00,153.74,153.8,152.89,153.1,401523.0,149.4109,149.4692,148.5849,148.789,401523.0
2022-01-27 12:20:00,153.09,153.26,152.83,153.01,390590.0,148.7792,148.9444,148.5266,148.7015,390590.0
2022-01-27 12:30:00,153.0,153.16,152.3,152.54,435029.0,148.6918,148.8473,148.0115,148.2447,435029.0
2022-01-27 12:40:00,152.52,152.72,151.97,152.05,397143.0,148.2253,148.4197,147.6908,147.7685,397143.0
2022-01-27 12:50:00,152.05,153.03,152.05,152.77,361919.0,147.7685,148.7209,147.7685,148.4682,361919.0
2022-01-27 13:00:00,152.73,153.04,151.84,152.04,377851.0,148.4294,148.7306,147.5644,147.7588,377851.0
2022-01-27 13:10:00,152.07,152.23,151.55,151.6,497675.0,147.788,147.9434,147.2826,147.3312,497675.0
2022-01-27 13:20:00,151.64,151.71,150.93,151.04,343963.0,147.3701,147.4381,146.6801,146.787,343963.0
2022-01-27 13:30:00,151.05,151.8,150.99,151.16,605832.0,146.7967,147.5256,146.7384,146.9036,605832.0
2022-01-27 13:40:00,151.15,151.75,150.96,151.66,526707.0,146.8939,147.477,146.7092,147.3895,526707.0
2022-01-27 13:50:00,151.66,152.13,151.21,151.9,513983.0,147.3895,147.8463,146.9522,147.6227,513983.0
2022-01-27 14:00:00,151.89,152.81,151.84,152.29,351113.0,147.613,148.5071,147.5644,148.0018,351113.0
2022-01-27 14:10:00,152.28,152.5,151.69,151.87,350491.0,147.992,148.2058,147.4187,147.5936,350491.0
2022-01-27 14:20:00,151.86,151.89,151.14,151.32,421223.0,147.5839,147.613,146.8841,147.0591,421223.0
2022-01-27 14:30:00,151.32,151.62,150.91,151.49,477463.0,147.0591,147.3506,146.6606,147.2243,477463.0
2022-01-27 14:40:00,151.48,152.26,151.4,151.84,416927.0,147.2146,147.9726,147.1368,147.5644,416927.0
2022-01-27 14:50:00,151.84,151.85,151.13,151.49,399039.0,147.5644,147.5741,146.8744,147.2243,399039.0
2022-01-27 15:00:00,151.46,152.07,151.45,151.54,488922.0,147.1951,147.788,147.1854,147.2729,488922.0
2022-01-27 15:10:00,151.53,151.65,150.83,151.4,444328.0,147.2632,147.3798,146.5829,147.1368,444328.0
2022-01-27 15:20:00,151.4,151.57,150.89,151.41,492338.0,147.1368,147.302,146.6412,147.1465,492338.0
2022-01-27 15:30:00,151.4,151.8,151.07,151.26,629158.0,147.1368,147.5256,146.8161,147.0008,629158.0
2022-01-27 15:40:00,151.26,152.57,151.2,151.86,751485.0,147.0008,148.2739,146.9425,147.5839,751485.0
2022-01-27 15:50:00,151.85,151.89,151.26,151.43,887282.0,147.5741,147.613,147.0008,147.166,887282.0
2022-01-28 09:30:00,153.45,154.0,151.41,151.77,434443.0,149.1291,149.6636,147.1465,147.4964,434443.0
2022-01-28 09:40:00,151.81,152.02,150.98,151.35,554387.0,147.5353,147.7394,146.7286,147.0882,554387.0
2022-01-28 09:50:00,151.36,151.72,151.06,151.45,495704.0,147.0979,147.4478,146.8064,147.1854,495704.0
2022-01-28 10:00:00,151.46,151.87,151.03,151.65,547068.0,147.1951,147.5936,146.7772,147.3798,547068.0
2022-01-28 10:10:00,151.65,153.34,151.65,153.3,578580.0,147.3798,149.0222,147.3798,148.9833,578580.0
2022-01-28 10:20:00,153.3,153.31,152.36,152.62,339506.0,148.9833,148.993,148.0698,148.3225,339506.0
2022-01-28 10:30:00,152.63,152.96,152.06,152.77,438443.0,148.3322,148.6529,147.7782,148.4682,438443.0
2022-01-28 10:40:00,152.76,153.76,152.24,153.69,339749.0,148.4585,149.4304,147.9532,149.3623,339749.0
2022-01-28 10:50:00,153.73,154.45,153.5,154.42,620484.0,149.4012,150.1009,149.1777,150.0718,620484.0
2022-01-28 11:00:00,154.43,154.51,153.88,154.49,506640.0,150.0815,150.1592,149.547,150.1398,506640.0
2022-01-28 11:10:00,154.45,155.63,154.37,155.49,521742.0,150.1009,151.2477,150.0232,151.1117,521742.0
2022-01-28 11:20:00,155.49,155.63,155.08,155.22,379727.0,151.1117,151.2477,150.7132,150.8493,379727.0
2022-01-28 11:30:00,155.24,155.74,154.87,155.46,452741.0,150.8687,151.3546,150.5091,151.0825,452741.0
2022-01-28 11:40:00,155.42,155.59,155.07,155.25,343447.0,151.0436,151.2088,150.7035,150.8784,343447.0
2022-01-28 11:50:00,155.25,156.12,155.2,156.05,412345.0,150.8784,151.7239,150.8298,151.6559,412345.0
2022-01-28 12:00:00,156.07,156.25,155.74,156.18,386876.0,151.6753,151.8503,151.3546,151.7822,386876.0
2022-01-28 12:10:00,156.18,156.19,155.66,156.08,422371.0,151.7822,151.7919,151.2769,151.685,422371.0
2022-01-28 12:20:00,156.09,156.09,155.22,155.34,384860.0,151.6948,151.6948,150.8493,150.9659,384860.0
2022-01-28 12:30:00,155.35,155.59,155.07,155.25,437058.0,150.9756,151.2088,150.7035,150.8784,437058.0
2022-01-28 12:40:00,155.27,155.87,155.25,155.5,346487.0,150.8978,151.481,150.8784,151.1214,346487.0
2022-01-28 12:50:00,155.5,155.5,154.94,155.07,472955.0,151.1214,151.1214,150.5771,150.7035,472955.0
2022-01-28 13:00:00,155.06,155.85,155.03,155.77,332043.0,150.6938,151.4615,150.6646,151.3838,332043.0
2022-01-28 13:10:00,155.76,155.91,155.51,155.6,386012.0,151.374,151.5198,151.1311,151.2186,386012.0
2022-01-28 13:20:00,155.58,155.61,154.95,155.41,363567.0,151.1991,151.2283,150.5869,151.0339,363567.0
2022-01-28 13:30:00,155.43,155.9,155.41,155.61,473214.0,151.0533,151.5101,151.0339,151.2283,473214.0
2022-01-28 13:40:00,155.59,155.8,155.29,155.5,350267.0,151.2088,151.4129,150.9173,151.1214,350267.0
2022-01-28 13:50:00,155.48,155.84,155.4,155.55,375785.0,151.1019,151.4518,151.0242,151.17,375785.0
2022-01-28 14:00:00,155.54,155.94,154.64,154.77,595635.0,151.1602,151.549,150.2856,150.4119,595635.0
2022-01-28 14:10:00,154.77,154.83,154.22,154.28,300862.0,150.4119,150.4702,149.8774,149.9357,300862.0
2022-01-28 14:20:00,154.28,154.29,153.78,153.95,330002.0,149.9357,149.9454,149.4498,149.615,330002.0
2022-01-28 14:30:00,153.97,154.29,153.6,154.22,422565.0,149.6345,149.9454,149.2749,149.8774,422565.0
2022-01-28 14:40:00,154.21,155.03,154.21,154.99,347751.0,149.8677,150.6646,149.8677,150.6257,347751.0
2022-01-28 14:50:00,155.02,155.43,154.66,155.33,434737.0,150.6549,151.0533,150.305,150.9562,434737.0
2022-01-28 15:00:00,155.32,155.68,155.25,155.62,374028.0,150.9464,151.2963,150.8784,151.238,374028.0
2022-01-28 15:10:00,155.63,155.83,155.22,155.74,448989.0,151.2477,151.4421,150.8493,151.3546,448989.0
2022-01-28 15:20:00,155.75,156.35,155.6,156.02,665397.0,151.3643,151.9474,151.2186,151.6267,665397.0
2022-01-28 15:30:00,156.04,156.64,155.5,156.59,729791.0,151.6462,152.2293,151.1214,152.1807,729791.0
2022-01-28 15:40:00,156.56,157.22,156.51,157.17,773733.0,152.1515,152.7929,152.1029,152.7443,773733.0
2022-01-28 15:50:00,157.17,158.04,157.16,157.98,1614721.0,152.7443,153.5898,152.7346,153.5315,1614721.0
2022-01-31 09:30:00,158.04,158.76,157.27,158.75,618161.0,153.5898,154.2896,152.8415,154.2799,618161.0
2022-01-31 09:40:00,158.78,159.05,158.52,158.57,461942.0,154.309,154.5714,154.0563,154.1049,461942.0
2022-01-31 09:50:00,158.58,159.7,158.32,159.69,275220.0,154.1146,155.2031,153.862,155.1934,275220.0
2022-01-31 10:00:00,159.72,160.47,159.72,160.45,341426.0,155.2225,155.9514,155.2225,155.932,341426.0
2022-01-31 10:10:00,160.45,160.51,160.08,160.17,344868.0,155.932,155.9903,155.5724,155.6599,344868.0
2022-01-31 10:20:00,160.19,160.68,159.79,159.82,282484.0,155.6793,156.1555,155.2906,155.3197,282484.0
2022-01-31 10:30:00,159.87,160.2,159.68,159.87,327309.0,155.3683,155.689,155.1837,155.3683,327309.0
2022-01-31 10:40:00,159.86,160.15,159.62,159.92,264016.0,155.3586,155.6404,155.1254,155.4169,264016.0
2022-01-31 10:50:00,159.92,160.23,159.8,160.17,289712.0,155.4169,155.7182,155.3003,155.6599,289712.0
2022-01-31 11:00:00,160.15,160.43,160.02,160.02,178128.0,155.6404,155.9125,155.5141,155.5141,178128.0
2022-01-31 11:10:00,160.02,160.05,159.62,159.74,192829.0,155.5141,155.5432,155.1254,155.242,192829.0
2022-01-31 11:20:00,159.76,160.0,159.55,159.67,331406.0,155.2614,155.4947,155.0573,155.1739,331406.0
2022-01-31 11:30:00,159.67,160.24,159.58,160.04,304969.0,155.1739,155.7279,155.0865,155.5335,304969.0
2022-01-31 11:40:00,160.06,160.43,159.97,160.42,237622.0,155.553,155.9125,155.4655,155.9028,237622.0
2022-01-31 11:50:00,160.41,160.91,160.34,160.77,325309.0,155.8931,156.379,155.8251,156.243,325309.0
2022-01-31 12:00:00,160.77,160.8,160.36,160.38,176706.0,156.243,156.2721,155.8445,155.864,176706.0
2022-01-31 12:10:00,160.39,160.62,160.22,160.52,216993.0,155.8737,156.0972,155.7085,156.0,216993.0
2022-01-31 12:20:00,160.51,160.56,159.92,160.25,198138.0,155.9903,156.0389,155.4169,155.7376,198138.0
2022-01-31 12:30:00,160.25,160.4,160.05,160.34,138869.0,155.7376,155.8834,155.5432,155.8251,138869.0
2022-01-31 12:40:00,160.35,160.64,160.2,160.62,171548.0,155.8348,156.1166,155.689,156.0972,171548.0
2022-01-31 12:50:00,160.6,160.64,160.46,160.54,175560.0,156.0778,156.1166,155.9417,156.0195,175560.0
2022-01-31 13:00:00,160.55,160.55,160.29,160.47,219169.0,156.0292,156.0292,155.7765,155.9514,219169.0
2022-01-31 13:10:00,160.48,160.49,160.23,160.43,170125.0,155.9611,155.9709,155.7182,155.9125,170125.0
2022-01-31 13:20:00,160.44,160.47,160.11,160.16,224762.0,155.9223,155.9514,155.6016,155.6502,224762.0
2022-01-31 13:30:00,160.18,160.45,159.97,160.35,160435.0,155.6696,155.932,155.4655,155.8348,160435.0
2022-01-31 13:40:00,160.36,160.61,160.18,160.4,210615.0,155.8445,156.0875,155.6696,155.8834,210615.0
2022-01-31 13:50:00,160.4,160.47,160.24,160.4,194903.0,155.8834,155.9514,155.7279,155.8834,194903.0
2022-01-31 14:00:00,160.41,160.75,160.29,160.64,239498.0,155.8931,156.2235,155.7765,156.1166,239498.0
2022-01-31 14:10:00,160.62,160.73,160.55,160.67,146084.0,156.0972,156.2041,156.0292,156.1458,146084.0
2022-01-31 14:20:00,160.67,160.88,160.5,160.88,241569.0,156.1458,156.3499,155.9806,156.3499,241569.0
2022-01-31 14:30:00,160.88,160.89,160.67,160.8,196154.0,156.3499,156.3596,156.1458,156.2721,196154.0
2022-01-31 14:40:00,160.8,160.96,160.68,160.78,202215.0,156.2721,156.4276,156.1555,156.2527,202215.0
2022-01-31 14:50:00,160.8,161.0,160.76,160.92,174712.0,156.2721,156.4665,156.2333,156.3888,174712.0
2022-01-31 15:00:00,160.91,160.98,160.52,160.54,203459.0,156.379,156.4471,156.0,156.0195,203459.0
2022-01-31 15:10:00,160.55,160.6,159.88,159.98,404320.0,156.0292,156.0778,155.378,155.4752,404320.0
2022-01-31 15:20:00,159.99,160.69,159.96,160.49,338066.0,155.4849,156.1652,155.4558,155.9709,338066.0
2022-01-31 15:30:00,160.48,161.22,160.3,161.01,755815.0,155.9611,156.6803,155.7862,156.4762,755815.0
2022-01-31 15:40:00,161.01,161.45,160.92,161.43,532481.0,156.4762,156.9038,156.3888,156.8844,532481.0
2022-01-31 15:50:00,161.42,162.18,161.39,161.97,1780465.0,156.8747,157.6133,156.8455,157.4092,1780465.0
2022-02-01 09:30:00,162.04,162.36,161.15,161.15,844616.0,157.4772,157.7882,156.6123,156.6123,844616.0
2022-02-01 09:40:00,161.18,161.52,160.56,161.03,439709.0,156.6414,156.9719,156.0389,156.4957,439709.0
2022-02-01 09:50:00,161.03,161.32,160.59,161.18,365825.0,156.4957,156.7775,156.068,156.6414,365825.0
2022-02-01 10:00:00,161.18,161.26,160.04,160.45,389911.0,156.6414,156.7192,155.5335,155.932,389911.0
2022-02-01 10:10:00,160.44,160.89,160.24,160.54,289771.0,155.9223,156.3596,155.7279,156.0195,289771.0
2022-02-01 10:20:00,160.52,161.39,160.51,160.92,269660.0,156.0,156.8455,155.9903,156.3888,269660.0
2022-02-01 10:30:00,160.93,161.29,160.57,160.87,322911.0,156.3985,156.7483,156.0486,156.3402,322911.0
2022-02-01 10:40:00,160.85,161.16,160.24,160.52,291425.0,156.3207,156.622,155.7279,156.0,291425.0
2022-02-01 10:50:00,160.53,161.31,160.46,161.31,193697.0,156.0097,156.7678,155.9417,156.7678,193697.0
2022-02-01 11:00:00,161.28,161.55,161.1,161.46,229679.0,156.7386,157.001,156.5637,156.9135,229679.0
2022-02-01 11:10:00,161.43,161.74,161.26,161.54,185498.0,156.8844,157.1857,156.7192,156.9913,185498.0
2022-02-01 11:20:00,161.57,161.65,161.17,161.58,271406.0,157.0204,157.0982,156.6317,157.0302,271406.0
2022-02-01 11:30:00,161.58,161.85,161.25,161.65,186806.0,157.0302,157.2926,156.7095,157.0982,186806.0
2022-02-01 11:40:00,161.66,162.08,161.57,161.9,351804.0,157.1079,157.5161,157.0204,157.3412,351804.0
2022-02-01 11:50:00,161.89,162.18,161.77,162.03,171926.0,157.3314,157.6133,157.2148,157.4675,171926.0
2022-02-01 12:00:00,162.06,162.07,161.62,161.63,119571.0,157.4967,157.5064,157.069,157.0788,119571.0
2022-02-01 12:10:00,161.63,161.66,161.29,161.63,129584.0,157.0788,157.1079,156.7483,157.0788,129584.0
2022-02-01 12:20:00,161.63,161.74,161.25,161.5,94490.0,157.0788,157.1857,156.7095,156.9524,94490.0
2022-02-01 12:30:00,161.5,161.53,161.01,161.17,251023.0,156.9524,156.9816,156.4762,156.6317,251023.0
2022-02-01 12:40:00,161.19,161.32,160.96,161.11,114856.0,156.6511,156.7775,156.4276,156.5734,114856.0
2022-02-01 12:50:00,161.09,161.54,161.08,161.52,119856.0,156.554,156.9913,156.5442,156.9719,119856.0
2022-02-01 13:00:00,161.51,161.52,161.09,161.15,174790.0,156.9621,156.9719,156.554,156.6123,174790.0
2022-02-01 13:10:00,161.17,161.34,161.12,161.24,64979.0,156.6317,156.7969,156.5831,156.6997,64979.0
2022-02-01 13:20:00,161.26,161.46,161.17,161.4,87670.0,156.7192,156.9135,156.6317,156.8552,87670.0
2022-02-01 13:30:00,161.41,161.44,160.89,161.28,148389.0,156.865,156.8941,156.3596,156.7386,148389.0
2022-02-01 13:40:00,161.27,161.38,161.19,161.26,99563.0,156.7289,156.8358,156.6511,156.7192,99563.0
2022-02-01 13:50:00,161.24,161.27,160.93,161.18,116996.0,156.6997,156.7289,156.3985,156.6414,116996.0
2022-02-01 14:00:00,161.19,161.35,161.09,161.2,134012.0,156.6511,156.8066,156.554,156.6609,134012.0
2022-02-01 14:10:00,161.21,161.36,160.89,160.96,146904.0,156.6706,156.8164,156.3596,156.4276,146904.0
2022-02-01 14:20:00,160.96,160.96,160.57,160.89,139471.0,156.4276,156.4276,156.0486,156.3596,139471.0
2022-02-01 14:30:00,160.9,161.08,160.7,160.92,147628.0,156.3693,156.5442,156.1749,156.3888,147628.0
2022-02-01 14:40:00,160.93,161.2,160.8,161.05,129554.0,156.3985,156.6609,156.2721,156.5151,129554.0
2022-02-01 14:50:00,161.03,161.1,160.82,161.01,206053.0,156.4957,156.5637,156.2916,156.4762,206053.0
2022-02-01 15:00:00,161.01,161.69,160.92,161.67,308511.0,156.4762,157.1371,156.3888,157.1176,308511.0
2022-02-01 15:10:00,161.68,161.69,161.45,161.6,186511.0,157.1274,157.1371,156.9038,157.0496,186511.0
2022-02-01 15:20:00,161.6,161.92,161.57,161.88,250878.0,157.0496,157.3606,157.0204,157.3217,250878.0
2022-02-01 15:30:00,161.89,162.18,161.71,161.75,262425.0,157.3314,157.6133,157.1565,157.1954,262425.0
2022-02-01 15:40:00,161.76,162.34,161.72,162.33,382489.0,157.2051,157.7688,157.1662,157.759,382489.0
2022-02-01 15:50:00,162.32,162.67,162.24,162.37,915689.0,157.7493,158.0895,157.6716,157.7979,915689.0
2022-02-02 09:30:00,162.75,163.61,162.21,163.33,520583.0,158.1672,159.003,157.6424,158.7309,520583.0
2022-02-02 09:40:00,163.31,163.38,162.21,162.26,316394.0,158.7115,158.7795,157.6424,157.691,316394.0
2022-02-02 09:50:00,162.25,163.16,162.23,163.08,234174.0,157.6813,158.5657,157.6619,158.4879,234174.0
2022-02-02 10:00:00,163.12,163.81,163.09,163.67,422821.0,158.5268,159.1974,158.4976,159.0613,422821.0
2022-02-02 10:10:00,163.67,163.8,162.89,163.24,346568.0,159.0613,159.1877,158.3033,158.6434,346568.0
2022-02-02 10:20:00,163.25,163.43,162.55,162.89,210023.0,158.6531,158.8281,157.9729,158.3033,210023.0
2022-02-02 10:30:00,162.91,163.13,162.43,163.09,286306.0,158.3227,158.5365,157.8562,158.4976,286306.0
2022-02-02 10:40:00,163.08,163.42,162.71,163.23,229996.0,158.4879,158.8184,158.1283,158.6337,229996.0
2022-02-02 10:50:00,163.22,163.35,162.65,163.03,218427.0,158.624,158.7503,158.07,158.4393,218427.0
2022-02-02 11:00:00,163.03,163.17,162.31,162.38,225968.0,158.4393,158.5754,157.7396,157.8076,225968.0
2022-02-02 11:10:00,162.35,162.5,161.83,162.06,324804.0,157.7785,157.9243,157.2731,157.4967,324804.0
2022-02-02 11:20:00,162.07,162.52,162.06,162.25,249180.0,157.5064,157.9437,157.4967,157.6813,249180.0
2022-02-02 11:30:00,162.23,162.25,161.64,161.83,173240.0,157.6619,157.6813,157.0885,157.2731,173240.0
2022-02-02 11:40:00,161.84,162.3,161.76,162.05,183530.0,157.2828,157.7299,157.2051,157.4869,183530.0
2022-02-02 11:50:00,162.06,162.45,161.99,162.43,144877.0,157.4967,157.8757,157.4286,157.8562,144877.0
2022-02-02 12:00:00,162.43,162.85,162.14,162.82,155958.0,157.8562,158.2644,157.5744,158.2353,155958.0
2022-02-02 12:10:00,162.82,162.85,162.33,162.45,141217.0,158.2353,158.2644,157.759,157.8757,141217.0
2022-02-02 12:20:00,162.45,162.64,162.3,162.34,99427.0,157.8757,158.0603,157.7299,157.7688,99427.0
2022-02-02 12:30:00,162.34,162.64,162.18,162.62,142846.0,157.7688,158.0603,157.6133,158.0409,142846.0
2022-02-02 12:40:00,162.6,163.13,162.55,162.96,118453.0,158.0214,158.5365,157.9729,158.3713,118453.0
2022-02-02 12:50:00,162.97,163.25,162.87,163.24,76164.0,158.381,158.6531,158.2838,158.6434,76164.0
2022-02-02 13:00:00,163.23,163.25,162.82,162.84,187888.0,158.6337,158.6531,158.2353,158.2547,187888.0
2022-02-02 13:10:00,162.87,163.03,162.64,162.84,148855.0,158.2838,158.4393,158.0603,158.2547,148855.0
2022-02-02 13:20:00,162.86,162.96,162.54,162.72,107399.0,158.2741,158.3713,157.9631,158.1381,107399.0
2022-02-02 13:30:00,162.71,163.02,162.64,163.02,111095.0,158.1283,158.4296,158.0603,158.4296,111095.0
2022-02-02 13:40:00,163.0,163.17,162.72,162.73,128535.0,158.4102,158.5754,158.1381,158.1478,128535.0
2022-02-02 13:50:00,162.74,162.96,162.65,162.89,72490.0,158.1575,158.3713,158.07,158.3033,72490.0
2022-02-02 14:00:00,162.89,163.18,162.85,162.99,104101.0,158.3033,158.5851,158.2644,158.4005,104101.0
2022-02-02 14:10:00,163.0,163.14,162.6,162.98,161088.0,158.4102,158.5462,158.0214,158.3907,161088.0
2022-02-02 14:20:00,162.99,163.0,162.51,162.92,261377.0,158.4005,158.4102,157.934,158.3324,261377.0
2022-02-02 14:30:00,162.94,163.38,162.89,163.18,216562.0,158.3519,158.7795,158.3033,158.5851,216562.0
2022-02-02 14:40:00,163.22,163.61,163.22,163.53,253670.0,158.624,159.003,158.624,158.9253,253670.0
2022-02-02 14:50:00,163.56,163.64,163.29,163.34,1900938.0,158.9544,159.0322,158.692,158.7406,1900938.0
2022-02-02 15:00:00,163.35,163.6,163.11,163.39,258273.0,158.7503,158.9933,158.5171,158.7892,258273.0
2022-02-02 15:10:00,163.36,163.72,163.27,163.7,232295.0,158.76,159.1099,158.6726,159.0905,232295.0
2022-02-02 15:20:00,163.7,163.84,163.28,163.51,321927.0,159.0905,159.2265,158.6823,158.9058,321927.0
2022-02-02 15:30:00,163.51,163.73,163.39,163.49,348990.0,158.9058,159.1196,158.7892,158.8864,348990.0
2022-02-02 15:40:00,163.5,163.8,163.39,163.73,496213.0,158.8961,159.1877,158.7892,159.1196,496213.0
2022-02-02 15:50:00,163.73,163.98,163.35,163.72,959722.0,159.1196,159.3626,158.7503,159.1099,959722.0
2022-02-03 09:30:00,161.33,162.21,161.03,162.18,500011.0,156.7872,157.6424,156.4957,157.6133,500011.0
2022-02-03 09:40:00,162.17,162.23,161.05,161.2,409311.0,157.6036,157.6619,156.5151,156.6609,409311.0
2022-02-03 09:50:00,161.2,161.52,160.94,161.31,398784.0,156.6609,156.9719,156.4082,156.7678,398784.0
2022-02-03 10:00:00,161.3,161.81,161.06,161.58,423109.0,156.7581,157.2537,156.5248,157.0302,423109.0
2022-02-03 10:10:00,161.59,162.12,161.39,162.05,331957.0,157.0399,157.555,156.8455,157.4869,331957.0
2022-02-03 10:20:00,162.05,162.45,161.87,162.31,239642.0,157.4869,157.8757,157.312,157.7396,239642.0
2022-02-03 10:30:00,162.32,162.49,161.78,162.04,239812.0,157.7493,157.9145,157.2245,157.4772,239812.0
2022-02-03 10:40:00,162.05,162.28,161.32,161.4,206325.0,157.4869,157.7105,156.7775,156.8552,206325.0
2022-02-03 10:50:00,161.42,161.82,161.38,161.6,202175.0,156.8747,157.2634,156.8358,157.0496,202175.0
2022-02-03 11:00:00,161.6,161.69,161.23,161.51,204501.0,157.0496,157.1371,156.69,156.9621,204501.0
2022-02-03 11:10:00,161.5,162.02,161.4,161.95,190876.0,156.9524,157.4578,156.8552,157.3897,190876.0
2022-02-03 11:20:00,161.96,161.96,161.04,161.2,179669.0,157.3995,157.3995,156.5054,156.6609,179669.0
2022-02-03 11:30:00,161.2,161.22,160.87,160.95,141675.0,156.6609,156.6803,156.3402,156.4179,141675.0
2022-02-03 11:40:00,160.98,161.19,160.83,160.95,174326.0,156.4471,156.6511,156.3013,156.4179,174326.0
2022-02-03 11:50:00,160.94,161.16,160.55,160.55,184336.0,156.4082,156.622,156.0292,156.0292,184336.0
2022-02-03 12:00:00,160.56,160.71,160.15,160.35,331031.0,156.0389,156.1847,155.6404,155.8348,331031.0
2022-02-03 12:10:00,160.31,160.6,160.06,160.09,227108.0,155.7959,156.0778,155.553,155.5821,227108.0
2022-02-03 12:20:00,160.09,160.74,160.08,160.65,192356.0,155.5821,156.2138,155.5724,156.1264,192356.0
2022-02-03 12:30:00,160.65,160.96,160.4,160.81,187346.0,156.1264,156.4276,155.8834,156.2818,187346.0
2022-02-03 12:40:00,160.8,160.93,160.4,160.51,147274.0,156.2721,156.3985,155.8834,155.9903,147274.0
2022-02-03 12:50:00,160.51,160.79,160.48,160.71,195953.0,155.9903,156.2624,155.9611,156.1847,195953.0
2022-02-03 13:00:00,160.73,160.73,160.44,160.49,280132.0,156.2041,156.2041,155.9223,155.9709,280132.0
2022-02-03 13:10:00,160.47,160.77,160.34,160.67,268182.0,155.9514,156.243,155.8251,156.1458,268182.0
2022-02-03 13:20:00,160.67,161.03,160.62,160.91,245715.0,156.1458,156.4957,156.0972,156.379,245715.0
2022-02-03 13:30:00,160.91,161.19,160.65,160.75,220440.0,156.379,156.6511,156.1264,156.2235,220440.0
2022-02-03 13:40:00,160.77,160.99,160.69,160.87,114817.0,156.243,156.4568,156.1652,156.3402,114817.0
2022-02-03 13:50:00,160.87,160.87,160.59,160.71,117519.0,156.3402,156.3402,156.068,156.1847,117519.0
2022-02-03 14:00:00,160.7,161.05,160.65,160.8,154341.0,156.1749,156.5151,156.1264,156.2721,154341.0
2022-02-03 14:10:00,160.8,160.85,160.53,160.65,162121.0,156.2721,156.3207,156.0097,156.1264,162121.0
2022-02-03 14:20:00,160.65,160.75,160.34,160.47,179890.0,156.1264,156.2235,155.8251,155.9514,179890.0
2022-02-03 14:30:00,160.46,160.58,160.08,160.13,331666.0,155.9417,156.0583,155.5724,155.621,331666.0
2022-02-03 14:40:00,160.11,160.13,159.7,159.86,309975.0,155.6016,155.621,155.2031,155.3586,309975.0
2022-02-03 14:50:00,159.88,160.15,159.83,160.05,224792.0,155.378,155.6404,155.3294,155.5432,224792.0
2022-02-03 15:00:00,160.05,160.23,159.88,159.98,321492.0,155.5432,155.7182,155.378,155.4752,321492.0
2022-02-03 15:10:00,159.97,160.41,159.86,160.36,354936.0,155.4655,155.8931,155.3586,155.8445,354936.0
2022-02-03 15:20:00,160.37,160.59,160.05,160.18,406664.0,155.8542,156.068,155.5432,155.6696,406664.0
2022-02-03 15:30:00,160.18,160.19,159.37,159.57,462952.0,155.6696,155.6793,154.8824,155.0768,462952.0
2022-02-03 15:40:00,159.56,159.74,159.16,159.23,691455.0,155.067,155.242,154.6783,154.7463,691455.0
2022-02-03 15:50:00,159.22,159.22,158.37,158.92,1469097.0,154.7366,154.7366,153.9106,154.4451,1469097.0
2022-02-04 09:30:00,158.11,158.67,157.48,157.63,410923.0,153.6579,154.2021,153.0456,153.1914,410923.0
2022-02-04 09:40:00,157.64,158.9,157.62,158.47,405606.0,153.2011,154.4256,153.1817,154.0077,405606.0
2022-02-04 09:50:00,158.43,158.85,157.85,158.72,350869.0,153.9689,154.377,153.4052,154.2507,350869.0
2022-02-04 10:00:00,158.77,159.3,158.69,158.88,348405.0,154.2993,154.8144,154.2215,154.4062,348405.0
2022-02-04 10:10:00,158.89,159.64,158.48,159.44,423952.0,154.4159,155.1448,154.0175,154.9504,423952.0
2022-02-04 10:20:00,159.43,159.58,158.43,158.46,311375.0,154.9407,155.0865,153.9689,153.998,311375.0
2022-02-04 10:30:00,158.46,158.82,158.12,158.39,455833.0,153.998,154.3479,153.6676,153.93,455833.0
2022-02-04 10:40:00,158.4,158.61,157.71,157.91,532977.0,153.9397,154.1438,153.2691,153.4635,532977.0
2022-02-04 10:50:00,157.91,158.35,157.73,157.94,348551.0,153.4635,153.8911,153.2886,153.4927,348551.0
2022-02-04 11:00:00,157.89,158.25,157.77,157.94,283461.0,153.4441,153.7939,153.3275,153.4927,283461.0
2022-02-04 11:10:00,157.94,157.99,157.44,157.88,345885.0,153.4927,153.5413,153.0067,153.4344,345885.0
2022-02-04 11:20:00,157.86,158.55,157.63,158.4,334864.0,153.4149,154.0855,153.1914,153.9397,334864.0
2022-02-04 11:30:00,158.4,159.07,158.34,158.83,297951.0,153.9397,154.5908,153.8814,154.3576,297951.0
2022-02-04 11:40:00,158.85,159.19,158.71,158.9,249055.0,154.377,154.7075,154.241,154.4256,249055.0
2022-02-04 11:50:00,158.92,159.25,158.72,158.82,207540.0,154.4451,154.7658,154.2507,154.3479,207540.0
2022-02-04 12:00:00,158.83,158.92,158.57,158.86,129529.0,154.3576,154.4451,154.1049,154.3868,129529.0
2022-02-04 12:10:00,158.88,159.16,158.6,158.97,211752.0,154.4062,154.6783,154.1341,154.4937,211752.0
2022-02-04 12:20:00,158.96,159.11,158.78,158.92,216683.0,154.4839,154.6297,154.309,154.4451,216683.0
2022-02-04 12:30:00,158.94,159.15,158.63,159.09,147916.0,154.4645,154.6686,154.1632,154.6103,147916.0
2022-02-04 12:40:00,159.11,159.34,159.0,159.31,159895.0,154.6297,154.8532,154.5228,154.8241,159895.0
2022-02-04 12:50:00,159.32,159.43,159.14,159.29,197848.0,154.8338,154.9407,154.6589,154.8046,197848.0
2022-02-04 13:00:00,159.32,159.89,159.32,159.86,452159.0,154.8338,155.3878,154.8338,155.3586,452159.0
2022-02-04 13:10:00,159.86,159.97,159.72,159.84,315022.0,155.3586,155.4655,155.2225,155.3392,315022.0
2022-02-04 13:20:00,159.85,160.17,159.74,159.87,245382.0,155.3489,155.6599,155.242,155.3683,245382.0
2022-02-04 13:30:00,159.87,160.02,159.75,159.86,159500.0,155.3683,155.5141,155.2517,155.3586,159500.0
2022-02-04 13:40:00,159.88,160.32,159.87,160.09,413373.0,155.378,155.8056,155.3683,155.5821,413373.0
2022-02-04 13:50:00,160.09,160.26,160.03,160.14,240833.0,155.5821,155.7473,155.5238,155.6307,240833.0
2022-02-04 14:00:00,160.14,160.23,159.91,160.16,254006.0,155.6307,155.7182,155.4072,155.6502,254006.0
2022-02-04 14:10:00,160.17,160.18,159.48,159.48,298480.0,155.6599,155.6696,154.9893,154.9893,298480.0
2022-02-04 14:20:00,159.49,159.95,159.48,159.82,238789.0,154.999,155.4461,154.9893,155.3197,238789.0
2022-02-04 14:30:00,159.83,160.39,159.77,160.22,231687.0,155.3294,155.8737,155.2711,155.7085,231687.0
2022-02-04 14:40:00,160.22,160.33,159.89,160.03,214791.0,155.7085,155.8154,155.3878,155.5238,214791.0
2022-02-04 14:50:00,160.03,160.29,159.97,160.27,154401.0,155.5238,155.7765,155.4655,155.7571,154401.0
2022-02-04 15:00:00,160.27,160.71,160.27,160.65,266798.0,155.7571,156.1847,155.7571,156.1264,266798.0
2022-02-04 15:10:00,160.64,161.0,160.51,160.52,354865.0,156.1166,156.4665,155.9903,156.0,354865.0
2022-02-04 15:20:00,160.53,160.85,160.49,160.59,211565.0,156.0097,156.3207,155.9709,156.068,211565.0
2022-02-04 15:30:00,160.6,160.96,160.57,160.59,435784.0,156.0778,156.4276,156.0486,156.068,435784.0
2022-02-04 15:40:00,160.6,160.62,159.89,160.06,616569.0,156.0778,156.0972,155.3878,155.553,616569.0
2022-02-04 15:50:00,160.06,160.26,159.53,159.61,977462.0,155.553,155.7473,155.0379,155.1156,977462.0
2022-02-07 09:30:00,159.72,160.18,159.44,160.03,282449.0,155.2225,155.6696,154.9504,155.5238,282449.0
2022-02-07 09:40:00,159.99,160.45,159.75,159.94,186664.0,155.4849,155.932,155.2517,155.4363,186664.0
2022-02-07 09:50:00,159.95,160.67,159.94,160.27,211049.0,155.4461,156.1458,155.4363,155.7571,211049.0
2022-02-07 10:00:00,160.28,160.4,159.88,160.3,182333.0,155.7668,155.8834,155.378,155.7862,182333.0
2022-02-07 10:10:00,160.29,160.38,159.57,159.68,136354.0,155.7765,155.864,155.0768,155.1837,136354.0
2022-02-07 10:20:00,159.71,160.35,159.57,160.12,139939.0,155.2128,155.8348,155.0768,155.6113,139939.0
2022-02-07 10:30:00,160.16,160.61,159.98,160.42,139523.0,155.6502,156.0875,155.4752,155.9028,139523.0
2022-02-07 10:40:00,160.42,160.42,159.8,159.93,140532.0,155.9028,155.9028,155.3003,155.4266,140532.0
2022-02-07 10:50:00,159.88,160.22,159.81,160.1,90293.0,155.378,155.7085,155.31,155.5918,90293.0
2022-02-07 11:00:00,160.1,160.31,159.55,159.64,77070.0,155.5918,155.7959,155.0573,155.1448,77070.0
2022-02-07 11:10:00,159.65,159.87,159.51,159.75,109132.0,155.1545,155.3683,155.0185,155.2517,109132.0
2022-02-07 11:20:00,159.75,159.91,159.55,159.7,109291.0,155.2517,155.4072,155.0573,155.2031,109291.0
2022-02-07 11:30:00,159.67,159.75,159.01,159.08,151493.0,155.1739,155.2517,154.5325,154.6006,151493.0
2022-02-07 11:40:00,159.08,159.11,158.7,158.92,82706.0,154.6006,154.6297,154.2313,154.4451,82706.0
2022-02-07 11:50:00,158.92,159.19,158.77,159.12,94356.0,154.4451,154.7075,154.2993,154.6394,94356.0
2022-02-07 12:00:00,159.11,159.23,158.9,158.94,91170.0,154.6297,154.7463,154.4256,154.4645,91170.0
2022-02-07 12:10:00,158.97,159.22,158.92,159.1,92117.0,154.4937,154.7366,154.4451,154.62,92117.0
2022-02-07 12:20:00,159.1,159.27,158.86,158.89,76741.0,154.62,154.7852,154.3868,154.4159,76741.0
2022-02-07 12:30:00,158.87,159.02,158.51,158.65,92404.0,154.3965,154.5423,154.0466,154.1827,92404.0
2022-02-07 12:40:00,158.68,159.05,158.68,159.01,87672.0,154.2118,154.5714,154.2118,154.5325,87672.0
2022-02-07 12:50:00,158.98,159.1,158.83,158.91,85038.0,154.5034,154.62,154.3576,154.4354,85038.0
2022-02-07 13:00:00,158.9,159.35,158.81,159.3,81638.0,154.4256,154.863,154.3382,154.8144,81638.0
2022-02-07 13:10:00,159.31,159.6,159.2,159.45,91154.0,154.8241,155.1059,154.7172,154.9601,91154.0
2022-02-07 13:20:00,159.46,159.78,159.36,159.71,73966.0,154.9699,155.2809,154.8727,155.2128,73966.0
2022-02-07 13:30:00,159.71,159.83,159.61,159.73,98296.0,155.2128,155.3294,155.1156,155.2323,98296.0
2022-02-07 13:40:00,159.73,159.79,159.34,159.41,70643.0,155.2323,155.2906,154.8532,154.9213,70643.0
2022-02-07 13:50:00,159.42,159.82,159.35,159.72,89180.0,154.931,155.3197,154.863,155.2225,89180.0
2022-02-07 14:00:00,159.73,159.76,159.36,159.4,90268.0,155.2323,155.2614,154.8727,154.9116,90268.0
2022-02-07 14:10:00,159.43,159.59,159.3,159.44,51388.0,154.9407,155.0962,154.8144,154.9504,51388.0
2022-02-07 14:20:00,159.44,159.85,159.33,159.85,102714.0,154.9504,155.3489,154.8435,155.3489,102714.0
2022-02-07 14:30:00,159.85,159.97,159.68,159.75,198557.0,155.3489,155.4655,155.1837,155.2517,198557.0
2022-02-07 14:40:00,159.74,159.98,159.69,159.79,93472.0,155.242,155.4752,155.1934,155.2906,93472.0
2022-02-07 14:50:00,159.8,159.88,159.62,159.72,83595.0,155.3003,155.378,155.1254,155.2225,83595.0
2022-02-07 15:00:00,159.69,159.94,159.54,159.88,120127.0,155.1934,155.4363,155.0476,155.378,120127.0
2022-02-07 15:10:00,159.85,160.2,159.77,159.91,171555.0,155.3489,155.689,155.2711,155.4072,171555.0
2022-02-07 15:20:00,159.9,159.95,159.24,159.32,178873.0,155.3975,155.4461,154.7561,154.8338,178873.0
2022-02-07 15:30:00,159.34,159.51,158.8,158.82,276418.0,154.8532,155.0185,154.3284,154.3479,276418.0
2022-02-07 15:40:00,158.8,158.89,158.44,158.5,328916.0,154.3284,154.4159,153.9786,154.0369,328916.0
2022-02-07 15:50:00,158.51,158.79,157.93,158.57,780812.0,154.0466,154.3187,153.4829,154.1049,780812.0
2022-02-08 09:30:00,158.07,158.91,158.04,158.75,458087.0,153.619,154.4354,153.5898,154.2799,458087.0
2022-02-08 09:40:00,158.74,158.94,158.23,158.31,374499.0,154.2701,154.4645,153.7745,153.8522,374499.0
2022-02-08 09:50:00,158.29,158.54,158.07,158.15,369490.0,153.8328,154.0758,153.619,153.6968,369490.0
2022-02-08 10:00:00,158.15,158.23,157.67,158.02,384182.0,153.6968,153.7745,153.2303,153.5704,384182.0
2022-02-08 10:10:00,158.0,158.67,157.83,158.5,316469.0,153.551,154.2021,153.3858,154.0369,316469.0
2022-02-08 10:20:00,158.48,158.54,157.92,158.08,253811.0,154.0175,154.0758,153.4732,153.6287,253811.0
2022-02-08 10:30:00,158.06,158.27,157.67,158.14,289242.0,153.6093,153.8134,153.2303,153.687,289242.0
2022-02-08 10:40:00,158.15,158.94,158.03,158.83,189145.0,153.6968,154.4645,153.5801,154.3576,189145.0
2022-02-08 10:50:00,158.86,159.1,158.74,158.85,185268.0,154.3868,154.62,154.2701,154.377,185268.0
2022-02-08 11:00:00,158.86,159.52,158.85,159.5,181686.0,154.3868,155.0282,154.377,155.0087,181686.0
2022-02-08 11:10:00,159.48,159.87,159.34,159.78,201753.0,154.9893,155.3683,154.8532,155.2809,201753.0
2022-02-08 11:20:00,159.81,159.81,159.52,159.72,156951.0,155.31,155.31,155.0282,155.2225,156951.0
2022-02-08 11:30:00,159.76,160.17,159.71,160.05,232258.0,155.2614,155.6599,155.2128,155.5432,232258.0
2022-02-08 11:40:00,160.04,160.14,159.93,159.94,264394.0,155.5335,155.6307,155.4266,155.4363,264394.0
2022-02-08 11:50:00,159.96,160.13,159.82,159.97,235227.0,155.4558,155.621,155.3197,155.4655,235227.0
2022-02-08 12:00:00,159.99,160.19,159.68,159.74,98781.0,155.4849,155.6793,155.1837,155.242,98781.0
2022-02-08 12:10:00,159.75,160.0,159.66,159.98,136673.0,155.2517,155.4947,155.1642,155.4752,136673.0
2022-02-08 12:20:00,159.99,160.14,159.91,160.11,85658.0,155.4849,155.6307,155.4072,155.6016,85658.0
2022-02-08 12:30:00,160.13,160.61,160.12,160.56,217930.0,155.621,156.0875,155.6113,156.0389,217930.0
2022-02-08 12:40:00,160.56,160.64,160.39,160.43,136185.0,156.0389,156.1166,155.8737,155.9125,136185.0
2022-02-08 12:50:00,160.42,160.5,160.25,160.28,159044.0,155.9028,155.9806,155.7376,155.7668,159044.0
2022-02-08 13:00:00,160.28,160.29,160.05,160.12,122548.0,155.7668,155.7765,155.5432,155.6113,122548.0
2022-02-08 13:10:00,160.12,160.26,159.77,159.94,193162.0,155.6113,155.7473,155.2711,155.4363,193162.0
2022-02-08 13:20:00,159.95,160.06,159.85,159.94,101120.0,155.4461,155.553,155.3489,155.4363,101120.0
2022-02-08 13:30:00,159.99,160.2,159.9,159.97,162125.0,155.4849,155.689,155.3975,155.4655,162125.0
2022-02-08 13:40:00,159.97,160.03,159.76,159.99,109835.0,155.4655,155.5238,155.2614,155.4849,109835.0
2022-02-08 13:50:00,159.98,160.13,159.72,160.12,136043.0,155.4752,155.621,155.2225,155.6113,136043.0
2022-02-08 14:00:00,160.12,160.38,160.06,160.21,143114.0,155.6113,155.864,155.553,155.6987,143114.0
2022-02-08 14:10:00,160.2,160.21,159.93,160.03,97658.0,155.689,155.6987,155.4266,155.5238,97658.0
2022-02-08 14:20:00,160.02,160.03,159.54,159.59,298399.0,155.5141,155.5238,155.0476,155.0962,298399.0
2022-02-08 14:30:00,159.58,159.86,159.35,159.42,375908.0,155.0865,155.3586,154.863,154.931,375908.0
2022-02-08 14:40:00,159.44,159.7,159.44,159.65,216818.0,154.9504,155.2031,154.9504,155.1545,216818.0
2022-02-08 14:50:00,159.65,159.84,159.55,159.62,163694.0,155.1545,155.3392,155.0573,155.1254,163694.0
2022-02-08 15:00:00,159.62,159.88,159.29,159.81,207798.0,155.1254,155.378,154.8046,155.31,207798.0
2022-02-08 15:10:00,159.81,160.49,159.78,160.33,268487.0,155.31,155.9709,155.2809,155.8154,268487.0
2022-02-08 15:20:00,160.31,160.39,159.89,160.06,196649.0,155.7959,155.8737,155.3878,155.553,196649.0
2022-02-08 15:30:00,160.09,160.44,159.99,160.24,302988.0,155.5821,155.9223,155.4849,155.7279,302988.0
2022-02-08 15:40:00,160.25,160.52,160.11,160.35,389039.0,155.7376,156.0,155.6016,155.8348,389039.0
2022-02-08 15:50:00,160.36,160.93,160.12,160.47,806915.0,155.8445,156.3985,155.6113,155.9514,806915.0
2022-02-09 09:30:00,162.63,163.06,162.46,162.84,394991.0,158.0506,158.4685,157.8854,158.2547,394991.0
2022-02-09 09:40:00,162.85,163.01,162.22,162.38,364088.0,158.2644,158.4199,157.6521,157.8076,364088.0
2022-02-09 09:50:00,162.37,162.46,162.09,162.23,226719.0,157.7979,157.8854,157.5258,157.6619,226719.0
2022-02-09 10:00:00,162.23,162.75,162.23,162.64,307606.0,157.6619,158.1672,157.6619,158.0603,307606.0
2022-02-09 10:10:00,162.64,162.71,161.9,161.96,280833.0,158.0603,158.1283,157.3412,157.3995,280833.0
2022-02-09 10:20:00,161.98,162.61,161.95,162.44,407698.0,157.4189,158.0312,157.3897,157.866,407698.0
2022-02-09 10:30:00,162.48,162.84,162.38,162.66,142930.0,157.9048,158.2547,157.8076,158.0798,142930.0
2022-02-09 10:40:00,162.68,162.81,162.46,162.63,108262.0,158.0992,158.2255,157.8854,158.0506,108262.0
2022-02-09 10:50:00,162.6,162.93,162.5,162.93,111292.0,158.0214,158.3422,157.9243,158.3422,111292.0
2022-02-09 11:00:00,162.96,163.14,162.8,162.83,133461.0,158.3713,158.5462,158.2158,158.245,133461.0
2022-02-09 11:10:00,162.83,163.0,162.65,162.95,258760.0,158.245,158.4102,158.07,158.3616,258760.0
2022-02-09 11:20:00,162.93,163.07,162.83,162.9,167117.0,158.3422,158.4782,158.245,158.313,167117.0
2022-02-09 11:30:00,162.9,163.14,162.78,162.98,119905.0,158.313,158.5462,158.1964,158.3907,119905.0
2022-02-09 11:40:00,162.99,163.08,162.76,162.94,61437.0,158.4005,158.4879,158.1769,158.3519,61437.0
2022-02-09 11:50:00,162.93,163.04,162.61,162.71,84221.0,158.3422,158.4491,158.0312,158.1283,84221.0
2022-02-09 12:00:00,162.72,162.91,162.63,162.81,95658.0,158.1381,158.3227,158.0506,158.2255,95658.0
2022-02-09 12:10:00,162.82,163.01,162.7,162.99,95917.0,158.2353,158.4199,158.1186,158.4005,95917.0
2022-02-09 12:20:00,162.98,163.16,162.91,163.05,117690.0,158.3907,158.5657,158.3227,158.4588,117690.0
2022-02-09 12:30:00,163.05,163.3,162.89,163.28,167542.0,158.4588,158.7017,158.3033,158.6823,167542.0
2022-02-09 12:40:00,163.28,163.34,163.19,163.28,87719.0,158.6823,158.7406,158.5948,158.6823,87719.0
2022-02-09 12:50:00,163.27,163.32,163.18,163.31,91337.0,158.6726,158.7212,158.5851,158.7115,91337.0
2022-02-09 13:00:00,163.32,163.39,163.2,163.27,129230.0,158.7212,158.7892,158.6046,158.6726,129230.0
2022-02-09 13:10:00,163.31,163.32,163.13,163.23,83164.0,158.7115,158.7212,158.5365,158.6337,83164.0
2022-02-09 13:20:00,163.22,163.33,163.19,163.27,72502.0,158.624,158.7309,158.5948,158.6726,72502.0
2022-02-09 13:30:00,163.28,163.34,163.11,163.12,77996.0,158.6823,158.7406,158.5171,158.5268,77996.0
2022-02-09 13:40:00,163.11,163.36,163.1,163.27,64627.0,158.5171,158.76,158.5074,158.6726,64627.0
2022-02-09 13:50:00,163.27,163.33,163.15,163.32,99792.0,158.6726,158.7309,158.556,158.7212,99792.0
2022-02-09 14:00:00,163.31,163.64,163.3,163.63,142446.0,158.7115,159.0322,158.7017,159.0224,142446.0
2022-02-09 14:10:00,163.64,163.66,163.52,163.53,120781.0,159.0322,159.0516,158.9155,158.9253,120781.0
2022-02-09 14:20:00,163.53,163.66,163.52,163.64,79522.0,158.9253,159.0516,158.9155,159.0322,79522.0
2022-02-09 14:30:00,163.64,163.72,163.51,163.7,99341.0,159.0322,159.1099,158.9058,159.0905,99341.0
2022-02-09 14:40:00,163.69,163.8,163.6,163.62,158449.0,159.0808,159.1877,158.9933,159.0127,158449.0
2022-02-09 14:50:00,163.63,163.73,163.39,163.42,260106.0,159.0224,159.1196,158.7892,158.8184,260106.0
2022-02-09 15:00:00,163.43,163.43,163.11,163.16,308959.0,158.8281,158.8281,158.5171,158.5657,308959.0
2022-02-09 15:10:00,163.18,163.34,162.97,163.24,258094.0,158.5851,158.7406,158.381,158.6434,258094.0
2022-02-09 15:20:00,163.23,163.62,163.17,163.6,258644.0,158.6337,159.0127,158.5754,158.9933,258644.0
2022-02-09 15:30:00,163.59,164.01,163.55,163.85,313278.0,158.9836,159.3917,158.9447,159.2362,313278.0
2022-02-09 15:40:00,163.84,163.96,163.48,163.92,402964.0,159.2265,159.3432,158.8767,159.3043,402964.0
2022-02-09 15:50:00,163.92,164.11,163.78,164.09,879202.0,159.3043,159.4889,159.1682,159.4695,879202.0
2022-02-10 09:30:00,160.8,161.68,160.77,161.59,377767.0,156.2721,157.1274,156.243,157.0399,377767.0
2022-02-10 09:40:00,161.63,161.9,161.43,161.67,357278.0,157.0788,157.3412,156.8844,157.1176,357278.0
2022-02-10 09:50:00,161.69,162.75,161.63,162.52,371607.0,157.1371,158.1672,157.0788,157.9437,371607.0
2022-02-10 10:00:00,162.52,163.33,162.36,163.31,371151.0,157.9437,158.7309,157.7882,158.7115,371151.0
2022-02-10 10:10:00,163.31,163.38,162.53,162.67,312132.0,158.7115,158.7795,157.9534,158.0895,312132.0
2022-02-10 10:20:00,162.66,162.84,162.48,162.73,289525.0,158.0798,158.2547,157.9048,158.1478,289525.0
2022-02-10 10:30:00,162.73,163.37,162.62,163.37,306469.0,158.1478,158.7698,158.0409,158.7698,306469.0
2022-02-10 10:40:00,163.37,163.53,163.09,163.42,213876.0,158.7698,158.9253,158.4976,158.8184,213876.0
2022-02-10 10:50:00,163.42,163.44,162.31,162.43,396443.0,158.8184,158.8378,157.7396,157.8562,396443.0
2022-02-10 11:00:00,162.46,162.69,162.09,162.46,299973.0,157.8854,158.1089,157.5258,157.8854,299973.0
2022-02-10 11:10:00,162.47,162.48,161.94,162.17,212953.0,157.8951,157.9048,157.38,157.6036,212953.0
2022-02-10 11:20:00,162.19,162.37,161.9,162.23,265238.0,157.623,157.7979,157.3412,157.6619,265238.0
2022-02-10 11:30:00,162.21,162.27,161.69,161.84,257835.0,157.6424,157.7007,157.1371,157.2828,257835.0
2022-02-10 11:40:00,161.83,162.56,161.8,162.47,321499.0,157.2731,157.9826,157.244,157.8951,321499.0
2022-02-10 11:50:00,162.47,162.79,162.36,162.7,398726.0,157.8951,158.2061,157.7882,158.1186,398726.0
2022-02-10 12:00:00,162.71,162.73,162.39,162.5,228968.0,158.1283,158.1478,157.8174,157.9243,228968.0
2022-02-10 12:10:00,162.5,162.85,162.4,162.73,186744.0,157.9243,158.2644,157.8271,158.1478,186744.0
2022-02-10 12:20:00,162.73,162.91,162.72,162.74,126899.0,158.1478,158.3227,158.1381,158.1575,126899.0
2022-02-10 12:30:00,162.75,162.93,162.48,162.75,106137.0,158.1672,158.3422,157.9048,158.1672,106137.0
2022-02-10 12:40:00,162.72,162.83,161.11,161.55,559713.0,158.1381,158.245,156.5734,157.001,559713.0
2022-02-10 12:50:00,161.54,161.94,161.1,161.74,357063.0,156.9913,157.38,156.5637,157.1857,357063.0
2022-02-10 13:00:00,161.72,162.11,161.5,161.85,311118.0,157.1662,157.5452,156.9524,157.2926,311118.0
2022-02-10 13:10:00,161.86,161.95,161.02,161.03,284972.0,157.3023,157.3897,156.4859,156.4957,284972.0
2022-02-10 13:20:00,161.03,161.15,160.67,160.69,285168.0,156.4957,156.6123,156.1458,156.1652,285168.0
2022-02-10 13:30:00,160.67,160.85,160.12,160.55,325778.0,156.1458,156.3207,155.6113,156.0292,325778.0
2022-02-10 13:40:00,160.56,160.89,160.52,160.68,311831.0,156.0389,156.3596,156.0,156.1555,311831.0
2022-02-10 13:50:00,160.67,161.0,160.44,160.99,195139.0,156.1458,156.4665,155.9223,156.4568,195139.0
2022-02-10 14:00:00,160.98,161.07,160.36,160.61,195965.0,156.4471,156.5345,155.8445,156.0875,195965.0
2022-02-10 14:10:00,160.61,160.64,159.94,159.98,259470.0,156.0875,156.1166,155.4363,155.4752,259470.0
2022-02-10 14:20:00,160.0,160.54,159.86,160.36,293938.0,155.4947,156.0195,155.3586,155.8445,293938.0
2022-02-10 14:30:00,160.35,160.83,160.33,160.56,264780.0,155.8348,156.3013,155.8154,156.0389,264780.0
2022-02-10 14:40:00,160.56,160.83,160.21,160.24,310139.0,156.0389,156.3013,155.6987,155.7279,310139.0
2022-02-10 14:50:00,160.25,160.43,159.83,160.03,217960.0,155.7376,155.9125,155.3294,155.5238,217960.0
2022-02-10 15:00:00,160.03,160.25,159.64,160.23,317290.0,155.5238,155.7376,155.1448,155.7182,317290.0
2022-02-10 15:10:00,160.22,160.49,160.04,160.12,256870.0,155.7085,155.9709,155.5335,155.6113,256870.0
2022-02-10 15:20:00,160.13,160.27,159.89,159.94,328908.0,155.621,155.7571,155.3878,155.4363,328908.0
2022-02-10 15:30:00,159.94,159.94,159.27,159.66,474729.0,155.4363,155.4363,154.7852,155.1642,474729.0
2022-02-10 15:40:00,159.68,159.77,158.99,159.19,445454.0,155.1837,155.2711,154.5131,154.7075,445454.0
2022-02-10 15:50:00,159.2,160.0,158.93,159.72,1113530.0,154.7172,155.4947,154.4548,155.2225,1113530.0
2022-02-11 09:30:00,159.97,160.63,159.55,159.59,361269.0,155.4655,156.1069,155.0573,155.0962,361269.0
2022-02-11 09:40:00,159.6,160.53,159.31,160.23,386493.0,155.1059,156.0097,154.8241,155.7182,386493.0
2022-02-11 09:50:00,160.22,160.37,158.97,159.15,280372.0,155.7085,155.8542,154.4937,154.6686,280372.0
2022-02-11 10:00:00,159.15,160.08,159.08,159.57,288838.0,154.6686,155.5724,154.6006,155.0768,288838.0
2022-02-11 10:10:00,159.56,159.68,158.47,158.74,279671.0,155.067,155.1837,154.0077,154.2701,279671.0
2022-02-11 10:20:00,158.75,159.36,158.73,159.14,253968.0,154.2799,154.8727,154.2604,154.6589,253968.0
2022-02-11 10:30:00,159.14,159.66,158.89,159.58,292082.0,154.6589,155.1642,154.4159,155.0865,292082.0
2022-02-11 10:40:00,159.58,159.7,159.17,159.26,224465.0,155.0865,155.2031,154.688,154.7755,224465.0
2022-02-11 10:50:00,159.23,159.37,158.75,158.86,193785.0,154.7463,154.8824,154.2799,154.3868,193785.0
2022-02-11 11:00:00,158.87,159.43,158.6,158.65,189301.0,154.3965,154.9407,154.1341,154.1827,189301.0
2022-02-11 11:10:00,158.66,158.82,158.13,158.49,295078.0,154.1924,154.3479,153.6773,154.0272,295078.0
2022-02-11 11:20:00,158.51,158.66,158.25,158.42,194689.0,154.0466,154.1924,153.7939,153.9591,194689.0
2022-02-11 11:30:00,158.42,158.64,157.89,158.02,266663.0,153.9591,154.173,153.4441,153.5704,266663.0
2022-02-11 11:40:00,158.01,158.31,157.85,158.18,192520.0,153.5607,153.8522,153.4052,153.7259,192520.0
2022-02-11 11:50:00,158.17,158.5,157.94,158.3,245922.0,153.7162,154.0369,153.4927,153.8425,245922.0
2022-02-11 12:00:00,158.29,158.49,158.09,158.37,149702.0,153.8328,154.0272,153.6384,153.9106,149702.0
2022-02-11 12:10:00,158.35,158.71,158.12,158.22,221305.0,153.8911,154.241,153.6676,153.7648,221305.0
2022-02-11 12:20:00,158.21,158.5,158.06,158.39,140766.0,153.7551,154.0369,153.6093,153.93,140766.0
2022-02-11 12:30:00,158.39,158.61,158.27,158.41,152910.0,153.93,154.1438,153.8134,153.9494,152910.0
2022-02-11 12:40:00,158.42,158.5,158.1,158.19,182766.0,153.9591,154.0369,153.6482,153.7356,182766.0
2022-02-11 12:50:00,158.19,158.23,157.74,157.8,189198.0,153.7356,153.7745,153.2983,153.3566,189198.0
2022-02-11 13:00:00,157.79,158.23,157.71,158.16,243318.0,153.3469,153.7745,153.2691,153.7065,243318.0
2022-02-11 13:10:00,158.14,158.14,157.78,158.06,173830.0,153.687,153.687,153.3372,153.6093,173830.0
2022-02-11 13:20:00,158.05,158.08,157.51,157.51,259867.0,153.5996,153.6287,153.0748,153.0748,259867.0
2022-02-11 13:30:00,157.5,157.51,156.22,156.24,614192.0,153.0651,153.0748,151.8211,151.8405,614192.0
2022-02-11 13:40:00,156.26,156.66,155.54,156.13,838482.0,151.86,152.2487,151.1602,151.7336,838482.0
2022-02-11 13:50:00,156.13,156.43,155.74,155.75,574267.0,151.7336,152.0252,151.3546,151.3643,574267.0
2022-02-11 14:00:00,155.71,156.14,155.19,155.64,795535.0,151.3255,151.7433,150.8201,151.2574,795535.0
2022-02-11 14:10:00,155.67,156.55,155.37,156.27,669328.0,151.2866,152.1418,150.995,151.8697,669328.0
2022-02-11 14:20:00,156.25,156.43,155.24,155.4,258341.0,151.8503,152.0252,150.8687,151.0242,258341.0
2022-02-11 14:30:00,155.45,156.12,155.28,155.63,418433.0,151.0728,151.7239,150.9076,151.2477,418433.0
2022-02-11 14:40:00,155.64,155.78,154.98,155.07,530391.0,151.2574,151.3935,150.616,150.7035,530391.0
2022-02-11 14:50:00,155.08,155.24,154.62,155.19,329315.0,150.7132,150.8687,150.2661,150.8201,329315.0
2022-02-11 15:00:00,155.21,156.02,155.03,155.35,773917.0,150.8395,151.6267,150.6646,150.9756,773917.0
2022-02-11 15:10:00,155.37,155.7,154.91,154.97,602157.0,150.995,151.3157,150.548,150.6063,602157.0
2022-02-11 15:20:00,154.97,155.3,154.77,155.15,510592.0,150.6063,150.927,150.4119,150.7812,510592.0
2022-02-11 15:30:00,155.15,155.24,154.67,154.74,573013.0,150.7812,150.8687,150.3147,150.3828,573013.0
2022-02-11 15:40:00,154.74,155.49,154.3,155.46,609732.0,150.3828,151.1117,149.9552,151.0825,609732.0
2022-02-11 15:50:00,155.47,155.77,154.84,154.84,948853.0,151.0922,151.3838,150.48,150.48,948853.0
2022-02-14 09:30:00,154.48,155.12,154.09,154.86,372749.0,150.1301,150.7521,149.7511,150.4994,372749.0
2022-02-14 09:40:00,154.82,155.53,154.52,155.46,444861.0,150.4605,151.1505,150.169,151.0825,444861.0
2022-02-14 09:50:00,155.46,155.85,155.18,155.32,494547.0,151.0825,151.4615,150.8104,150.9464,494547.0
2022-02-14 10:00:00,155.32,155.33,154.41,154.74,449574.0,150.9464,150.9562,150.0621,150.3828,449574.0
2022-02-14 10:10:00,154.74,155.41,154.5,154.91,413698.0,150.3828,151.0339,150.1495,150.548,413698.0
2022-02-14 10:20:00,154.92,155.23,154.56,154.93,406167.0,150.5577,150.859,150.2078,150.5674,406167.0
2022-02-14 10:30:00,154.92,155.13,154.15,154.44,328408.0,150.5577,150.7618,149.8094,150.0912,328408.0
2022-02-14 10:40:00,154.44,155.31,154.37,155.21,336681.0,150.0912,150.9367,150.0232,150.8395,336681.0
2022-02-14 10:50:00,155.2,155.35,154.63,154.73,387472.0,150.8298,150.9756,150.2759,150.3731,387472.0
2022-02-14 11:00:00,154.73,155.19,154.6,154.93,317448.0,150.3731,150.8201,150.2467,150.5674,317448.0
2022-02-14 11:10:00,154.92,155.51,154.67,155.43,429117.0,150.5577,151.1311,150.3147,151.0533,429117.0
2022-02-14 11:20:00,155.43,155.88,155.27,155.7,517131.0,151.0533,151.4907,150.8978,151.3157,517131.0
2022-02-14 11:30:00,155.71,155.88,155.28,155.44,564084.0,151.3255,151.4907,150.9076,151.0631,564084.0
2022-02-14 11:40:00,155.43,155.66,155.32,155.64,332205.0,151.0533,151.2769,150.9464,151.2574,332205.0
2022-02-14 11:50:00,155.65,155.73,155.18,155.5,218107.0,151.2671,151.3449,150.8104,151.1214,218107.0
2022-02-14 12:00:00,155.51,155.75,155.3,155.4,255259.0,151.1311,151.3643,150.927,151.0242,255259.0
2022-02-14 12:10:00,155.42,155.79,155.38,155.51,221355.0,151.0436,151.4032,151.0047,151.1311,221355.0
2022-02-14 12:20:00,155.51,155.86,155.49,155.86,273990.0,151.1311,151.4712,151.1117,151.4712,273990.0
2022-02-14 12:30:00,155.84,156.09,155.68,155.75,297073.0,151.4518,151.6948,151.2963,151.3643,297073.0
2022-02-14 12:40:00,155.75,156.0,155.68,156.0,249568.0,151.3643,151.6073,151.2963,151.6073,249568.0
2022-02-14 12:50:00,155.98,156.04,155.59,155.72,249794.0,151.5879,151.6462,151.2088,151.3352,249794.0
2022-02-14 13:00:00,155.74,155.98,155.51,155.76,207322.0,151.3546,151.5879,151.1311,151.374,207322.0
2022-02-14 13:10:00,155.77,155.85,155.62,155.77,239101.0,151.3838,151.4615,151.238,151.3838,239101.0
2022-02-14 13:20:00,155.8,155.81,155.15,155.28,213344.0,151.4129,151.4226,150.7812,150.9076,213344.0
2022-02-14 13:30:00,155.27,155.31,154.86,155.06,308645.0,150.8978,150.9367,150.4994,150.6938,308645.0
2022-02-14 13:40:00,155.06,155.15,154.55,154.64,252789.0,150.6938,150.7812,150.1981,150.2856,252789.0
2022-02-14 13:50:00,154.65,154.7,153.45,153.48,757515.0,150.2953,150.3439,149.1291,149.1583,757515.0
2022-02-14 14:00:00,153.47,153.73,153.05,153.22,703421.0,149.1485,149.4012,148.7404,148.9056,703421.0
2022-02-14 14:10:00,153.21,153.6,153.04,153.51,299054.0,148.8959,149.2749,148.7306,149.1874,299054.0
2022-02-14 14:20:00,153.51,154.61,153.21,154.09,626064.0,149.1874,150.2564,148.8959,149.7511,626064.0
2022-02-14 14:30:00,154.08,154.46,153.75,154.25,558590.0,149.7414,150.1107,149.4206,149.9066,558590.0
2022-02-14 14:40:00,154.25,154.51,153.96,154.14,300293.0,149.9066,150.1592,149.6247,149.7997,300293.0
2022-02-14 14:50:00,154.14,154.86,154.12,154.49,303431.0,149.7997,150.4994,149.7802,150.1398,303431.0
2022-02-14 15:00:00,154.46,154.63,153.94,154.42,431598.0,150.1107,150.2759,149.6053,150.0718,431598.0
2022-02-14 15:10:00,154.4,154.82,154.16,154.39,399624.0,150.0523,150.4605,149.8191,150.0426,399624.0
2022-02-14 15:20:00,154.4,155.11,154.15,154.68,529030.0,150.0523,150.7424,149.8094,150.3245,529030.0
2022-02-14 15:30:00,154.68,155.19,154.59,154.99,590806.0,150.3245,150.8201,150.237,150.6257,590806.0
2022-02-14 15:40:00,155.0,155.25,154.5,155.1,799724.0,150.6354,150.8784,150.1495,150.7326,799724.0
2022-02-14 15:50:00,155.09,155.09,154.39,154.84,1270548.0,150.7229,150.7229,150.0426,150.48,1270548.0
2022-02-15 09:30:00,157.17,157.45,156.62,157.32,524925.0,152.7443,153.0165,152.2098,152.8901,524925.0
2022-02-15 09:40:00,157.29,157.42,156.93,156.94,448481.0,152.861,152.9873,152.5111,152.5208,448481.0
2022-02-15 09:50:00,156.93,157.35,156.77,157.14,264246.0,152.5111,152.9193,152.3556,152.7152,264246.0
2022-02-15 10:00:00,157.19,157.41,156.94,157.23,235502.0,152.7638,152.9776,152.5208,152.8027,235502.0
2022-02-15 10:10:00,157.22,157.37,156.93,157.14,177033.0,152.7929,152.9387,152.5111,152.7152,177033.0
2022-02-15 10:20:00,157.15,157.47,156.9,157.47,233529.0,152.7249,153.0359,152.4819,153.0359,233529.0
2022-02-15 10:30:00,157.5,157.59,157.25,157.53,140734.0,153.0651,153.1525,152.8221,153.0942,140734.0
2022-02-15 10:40:00,157.57,158.1,157.56,158.08,235978.0,153.1331,153.6482,153.1234,153.6287,235978.0
2022-02-15 10:50:00,158.07,158.11,157.75,157.84,203828.0,153.619,153.6579,153.308,153.3955,203828.0
2022-02-15 11:00:00,157.85,158.16,157.79,158.13,226339.0,153.4052,153.7065,153.3469,153.6773,226339.0
2022-02-15 11:10:00,158.13,158.13,157.92,158.0,156589.0,153.6773,153.6773,153.4732,153.551,156589.0
2022-02-15 11:20:00,158.01,158.21,157.84,157.95,190211.0,153.5607,153.7551,153.3955,153.5024,190211.0
2022-02-15 11:30:00,157.95,158.3,157.94,158.22,154318.0,153.5024,153.8425,153.4927,153.7648,154318.0
2022-02-15 11:40:00,158.2,158.26,158.01,158.14,164215.0,153.7453,153.8037,153.5607,153.687,164215.0
2022-02-15 11:50:00,158.17,158.3,158.08,158.17,132609.0,153.7162,153.8425,153.6287,153.7162,132609.0
2022-02-15 12:00:00,158.19,158.28,157.87,157.92,165755.0,153.7356,153.8231,153.4246,153.4732,165755.0
2022-02-15 12:10:00,157.93,158.04,157.49,157.59,143874.0,153.4829,153.5898,153.0553,153.1525,143874.0
2022-02-15 12:20:00,157.59,157.61,157.25,157.43,137571.0,153.1525,153.172,152.8221,152.997,137571.0
2022-02-15 12:30:00,157.42,157.52,157.23,157.33,221321.0,152.9873,153.0845,152.8027,152.8998,221321.0
2022-02-15 12:40:00,157.34,157.4,156.89,156.93,187504.0,152.9096,152.9679,152.4722,152.5111,187504.0
2022-02-15 12:50:00,156.93,157.35,156.92,157.33,150869.0,152.5111,152.9193,152.5014,152.8998,150869.0
2022-02-15 13:00:00,157.33,157.68,157.27,157.65,167851.0,152.8998,153.24,152.8415,153.2108,167851.0
2022-02-15 13:10:00,157.64,157.72,157.58,157.62,92220.0,153.2011,153.2789,153.1428,153.1817,92220.0
2022-02-15 13:20:00,157.63,158.17,157.63,158.12,217953.0,153.1914,153.7162,153.1914,153.6676,217953.0
2022-02-15 13:30:00,158.12,158.24,157.98,158.04,126441.0,153.6676,153.7842,153.5315,153.5898,126441.0
2022-02-15 13:40:00,158.03,158.16,157.96,158.13,94248.0,153.5801,153.7065,153.5121,153.6773,94248.0
2022-02-15 13:50:00,158.13,158.22,158.07,158.17,119775.0,153.6773,153.7648,153.619,153.7162,119775.0
2022-02-15 14:00:00,158.17,158.24,157.73,157.92,227365.0,153.7162,153.7842,153.2886,153.4732,227365.0
2022-02-15 14:10:00,157.91,158.15,157.83,158.09,149566.0,153.4635,153.6968,153.3858,153.6384,149566.0
2022-02-15 14:20:00,158.08,158.19,158.02,158.12,121391.0,153.6287,153.7356,153.5704,153.6676,121391.0
2022-02-15 14:30:00,158.12,158.25,157.99,158.22,151073.0,153.6676,153.7939,153.5413,153.7648,151073.0
2022-02-15 14:40:00,158.23,158.47,157.96,158.29,262507.0,153.7745,154.0077,153.5121,153.8328,262507.0
2022-02-15 14:50:00,158.29,158.4,158.15,158.39,171903.0,153.8328,153.9397,153.6968,153.93,171903.0
2022-02-15 15:00:00,158.39,158.72,158.33,158.66,227821.0,153.93,154.2507,153.8717,154.1924,227821.0
2022-02-15 15:10:00,158.67,158.73,158.53,158.68,182277.0,154.2021,154.2604,154.0661,154.2118,182277.0
2022-02-15 15:20:00,158.69,158.73,158.44,158.67,267465.0,154.2215,154.2604,153.9786,154.2021,267465.0
2022-02-15 15:30:00,158.68,158.68,158.1,158.22,953737.0,154.2118,154.2118,153.6482,153.7648,953737.0
2022-02-15 15:40:00,158.22,158.63,158.05,158.46,666877.0,153.7648,154.1632,153.5996,153.998,666877.0
2022-02-15 15:50:00,158.46,159.02,158.46,158.92,1319626.0,153.998,154.5423,153.998,154.4451,1319626.0
2022-02-16 09:30:00,157.83,157.92,157.18,157.2,255253.0,153.3858,153.4732,152.7541,152.7735,255253.0
2022-02-16 09:40:00,157.19,157.33,156.69,156.8,293575.0,152.7638,152.8998,152.2779,152.3848,293575.0
2022-02-16 09:50:00,156.78,156.83,156.11,156.48,418160.0,152.3653,152.4139,151.7142,152.0738,418160.0
2022-02-16 10:00:00,156.45,156.71,156.24,156.65,148120.0,152.0446,152.2973,151.8405,152.239,148120.0
2022-02-16 10:10:00,156.65,156.74,156.24,156.44,189262.0,152.239,152.3265,151.8405,152.0349,189262.0
2022-02-16 10:20:00,156.42,156.84,156.33,156.83,162066.0,152.0155,152.4236,151.928,152.4139,162066.0
2022-02-16 10:30:00,156.8,156.97,156.69,156.85,141321.0,152.3848,152.55,152.2779,152.4334,141321.0
2022-02-16 10:40:00,156.81,157.16,156.72,157.02,143008.0,152.3945,152.7346,152.307,152.5986,143008.0
2022-02-16 10:50:00,157.01,157.22,156.9,157.01,161671.0,152.5889,152.7929,152.4819,152.5889,161671.0
2022-02-16 11:00:00,157.02,157.36,156.91,157.19,178829.0,152.5986,152.929,152.4917,152.7638,178829.0
2022-02-16 11:10:00,157.21,157.26,156.77,156.78,140375.0,152.7832,152.8318,152.3556,152.3653,140375.0
2022-02-16 11:20:00,156.79,157.11,156.7,157.08,135464.0,152.375,152.686,152.2876,152.6569,135464.0
2022-02-16 11:30:00,157.07,157.09,156.85,156.97,127280.0,152.6472,152.6666,152.4334,152.55,127280.0
2022-02-16 11:40:00,156.97,157.05,156.82,156.95,115701.0,152.55,152.6277,152.4042,152.5305,115701.0
2022-02-16 11:50:00,156.96,157.21,156.96,157.17,132800.0,152.5403,152.7832,152.5403,152.7443,132800.0
2022-02-16 12:00:00,157.17,157.33,157.09,157.09,111468.0,152.7443,152.8998,152.6666,152.6666,111468.0
2022-02-16 12:10:00,157.13,157.13,156.86,156.91,78680.0,152.7055,152.7055,152.4431,152.4917,78680.0
2022-02-16 12:20:00,156.96,157.06,156.85,156.94,87133.0,152.5403,152.6374,152.4334,152.5208,87133.0
2022-02-16 12:30:00,156.92,156.94,156.36,156.61,244841.0,152.5014,152.5208,151.9572,152.2001,244841.0
2022-02-16 12:40:00,156.62,156.84,156.6,156.79,93701.0,152.2098,152.4236,152.1904,152.375,93701.0
2022-02-16 12:50:00,156.83,156.89,156.67,156.7,90995.0,152.4139,152.4722,152.2584,152.2876,90995.0
2022-02-16 13:00:00,156.7,156.78,156.5,156.7,107461.0,152.2876,152.3653,152.0932,152.2876,107461.0
2022-02-16 13:10:00,156.7,156.85,156.61,156.81,79898.0,152.2876,152.4334,152.2001,152.3945,79898.0
2022-02-16 13:20:00,156.82,156.97,156.76,156.91,124251.0,152.4042,152.55,152.3459,152.4917,124251.0
2022-02-16 13:30:00,156.91,156.91,156.71,156.81,199194.0,152.4917,152.4917,152.2973,152.3945,199194.0
2022-02-16 13:40:00,156.8,156.91,156.68,156.85,93731.0,152.3848,152.4917,152.2681,152.4334,93731.0
2022-02-16 13:50:00,156.85,156.96,156.67,156.86,94663.0,152.4334,152.5403,152.2584,152.4431,94663.0
2022-02-16 14:00:00,156.84,157.77,156.49,157.52,589677.0,152.4236,153.3275,152.0835,153.0845,589677.0
2022-02-16 14:10:00,157.56,157.69,157.24,157.59,330239.0,153.1234,153.2497,152.8124,153.1525,330239.0
2022-02-16 14:20:00,157.55,158.4,157.51,158.33,372192.0,153.1136,153.9397,153.0748,153.8717,372192.0
2022-02-16 14:30:00,158.33,158.83,158.19,158.34,370270.0,153.8717,154.3576,153.7356,153.8814,370270.0
2022-02-16 14:40:00,158.34,158.36,157.94,158.05,164071.0,153.8814,153.9008,153.4927,153.5996,164071.0
2022-02-16 14:50:00,158.04,158.61,158.01,158.61,219684.0,153.5898,154.1438,153.5607,154.1438,219684.0
2022-02-16 15:00:00,158.64,159.2,158.57,159.03,304546.0,154.173,154.7172,154.1049,154.552,304546.0
2022-02-16 15:10:00,159.02,159.08,158.78,159.0,219919.0,154.5423,154.6006,154.309,154.5228,219919.0
2022-02-16 15:20:00,158.98,159.19,158.75,159.17,232737.0,154.5034,154.7075,154.2799,154.688,232737.0
2022-02-16 15:30:00,159.17,159.23,158.69,159.12,287564.0,154.688,154.7463,154.2215,154.6394,287564.0
2022-02-16 15:40:00,159.1,159.15,158.79,159.11,334071.0,154.62,154.6686,154.3187,154.6297,334071.0
2022-02-16 15:50:00,159.11,159.3,158.59,158.79,742616.0,154.6297,154.8144,154.1244,154.3187,742616.0
2022-02-17 09:30:00,157.18,157.43,156.78,157.33,357615.0,152.7541,152.997,152.3653,152.8998,357615.0
2022-02-17 09:40:00,157.33,157.41,156.52,156.68,483132.0,152.8998,152.9776,152.1126,152.2681,483132.0
2022-02-17 09:50:00,156.68,156.68,156.0,156.33,331530.0,152.2681,152.2681,151.6073,151.928,331530.0
2022-02-17 10:00:00,156.31,156.51,156.07,156.34,425151.0,151.9086,152.1029,151.6753,151.9377,425151.0
2022-02-17 10:10:00,156.34,156.53,155.93,155.94,315785.0,151.9377,152.1224,151.5393,151.549,315785.0
2022-02-17 10:20:00,155.93,155.98,155.62,155.68,238374.0,151.5393,151.5879,151.238,151.2963,238374.0
2022-02-17 10:30:00,155.65,155.97,155.58,155.91,209201.0,151.2671,151.5781,151.1991,151.5198,209201.0
2022-02-17 10:40:00,155.91,156.08,155.56,155.79,399270.0,151.5198,151.685,151.1797,151.4032,399270.0
2022-02-17 10:50:00,155.81,156.03,155.61,155.98,183444.0,151.4226,151.6364,151.2283,151.5879,183444.0
2022-02-17 11:00:00,156.03,156.21,155.91,156.0,153628.0,151.6364,151.8114,151.5198,151.6073,153628.0
2022-02-17 11:10:00,156.0,156.5,155.99,156.34,284155.0,151.6073,152.0932,151.5976,151.9377,284155.0
2022-02-17 11:20:00,156.33,156.5,156.22,156.36,185687.0,151.928,152.0932,151.8211,151.9572,185687.0
2022-02-17 11:30:00,156.37,156.43,156.06,156.14,114553.0,151.9669,152.0252,151.6656,151.7433,114553.0
2022-02-17 11:40:00,156.15,156.54,156.09,156.5,120394.0,151.7531,152.1321,151.6948,152.0932,120394.0
2022-02-17 11:50:00,156.5,156.5,155.99,156.01,176362.0,152.0932,152.0932,151.5976,151.617,176362.0
2022-02-17 12:00:00,156.02,156.16,155.71,155.74,191587.0,151.6267,151.7628,151.3255,151.3546,191587.0
2022-02-17 12:10:00,155.75,155.76,155.53,155.65,176119.0,151.3643,151.374,151.1505,151.2671,176119.0
2022-02-17 12:20:00,155.64,155.96,155.64,155.83,71975.0,151.2574,151.5684,151.2574,151.4421,71975.0
2022-02-17 12:30:00,155.82,156.1,155.76,155.87,98119.0,151.4324,151.7045,151.374,151.481,98119.0
2022-02-17 12:40:00,155.86,156.0,155.73,155.84,96196.0,151.4712,151.6073,151.3449,151.4518,96196.0
2022-02-17 12:50:00,155.82,155.95,155.77,155.87,134267.0,151.4324,151.5587,151.3838,151.481,134267.0
2022-02-17 13:00:00,155.87,155.92,155.65,155.71,193710.0,151.481,151.5295,151.2671,151.3255,193710.0
2022-02-17 13:10:00,155.7,155.7,155.42,155.48,299580.0,151.3157,151.3157,151.0436,151.1019,299580.0
2022-02-17 13:20:00,155.48,155.54,155.23,155.39,205627.0,151.1019,151.1602,150.859,151.0145,205627.0
2022-02-17 13:30:00,155.38,155.57,155.34,155.37,130498.0,151.0047,151.1894,150.9659,150.995,130498.0
2022-02-17 13:40:00,155.36,155.38,155.18,155.2,102546.0,150.9853,151.0047,150.8104,150.8298,102546.0
2022-02-17 13:50:00,155.19,155.45,155.16,155.39,110529.0,150.8201,151.0728,150.7909,151.0145,110529.0
2022-02-17 14:00:00,155.38,155.38,155.11,155.16,152900.0,151.0047,151.0047,150.7424,150.7909,152900.0
2022-02-17 14:10:00,155.15,155.34,155.13,155.25,102795.0,150.7812,150.9659,150.7618,150.8784,102795.0
2022-02-17 14:20:00,155.24,155.29,154.95,155.03,198750.0,150.8687,150.9173,150.5869,150.6646,198750.0
2022-02-17 14:30:00,155.02,155.09,154.73,154.78,261748.0,150.6549,150.7229,150.3731,150.4216,261748.0
2022-02-17 14:40:00,154.78,154.95,154.66,154.91,251851.0,150.4216,150.5869,150.305,150.548,251851.0
2022-02-17 14:50:00,154.88,154.89,154.66,154.68,151346.0,150.5188,150.5285,150.305,150.3245,151346.0
2022-02-17 15:00:00,154.69,154.77,154.35,154.35,228080.0,150.3342,150.4119,150.0038,150.0038,228080.0
2022-02-17 15:10:00,154.35,154.45,154.14,154.41,348076.0,150.0038,150.1009,149.7997,150.0621,348076.0
2022-02-17 15:20:00,154.4,154.5,154.24,154.34,297932.0,150.0523,150.1495,149.8968,149.994,297932.0
2022-02-17 15:30:00,154.33,154.58,154.05,154.5,550523.0,149.9843,150.2273,149.7122,150.1495,550523.0
2022-02-17 15:40:00,154.49,154.63,154.27,154.39,435225.0,150.1398,150.2759,149.926,150.0426,435225.0
2022-02-17 15:50:00,154.4,154.42,153.7,154.0,1385140.0,150.0523,150.0718,149.3721,149.6636,1385140.0
2022-02-18 09:30:00,154.53,154.75,153.7,153.7,388528.0,150.1787,150.3925,149.3721,149.3721,388528.0
2022-02-18 09:40:00,153.7,153.73,153.02,153.57,279000.0,149.3721,149.4012,148.7112,149.2457,279000.0
2022-02-18 09:50:00,153.61,154.33,153.61,153.98,331000.0,149.2846,149.9843,149.2846,149.6442,331000.0
2022-02-18 10:00:00,154.01,154.07,153.4,153.51,154319.0,149.6733,149.7316,149.0805,149.1874,154319.0
2022-02-18 10:10:00,153.56,153.86,153.18,153.45,181131.0,149.236,149.5275,148.8667,149.1291,181131.0
2022-02-18 10:20:00,153.42,153.54,152.98,153.1,181485.0,149.0999,149.2166,148.6723,148.789,181485.0
2022-02-18 10:30:00,153.09,153.09,152.48,152.62,284435.0,148.7792,148.7792,148.1864,148.3225,284435.0
2022-02-18 10:40:00,152.62,152.88,152.41,152.58,176773.0,148.3225,148.5751,148.1184,148.2836,176773.0
2022-02-18 10:50:00,152.63,152.81,152.43,152.7,187249.0,148.3322,148.5071,148.1378,148.4002,187249.0
2022-02-18 11:00:00,152.66,152.66,151.98,152.13,391323.0,148.3613,148.3613,147.7005,147.8463,391323.0
2022-02-18 11:10:00,152.18,152.57,151.95,152.55,160022.0,147.8949,148.2739,147.6713,148.2544,160022.0
2022-02-18 11:20:00,152.54,152.87,152.53,152.65,226547.0,148.2447,148.5654,148.235,148.3516,226547.0
2022-02-18 11:30:00,152.66,153.05,152.53,152.92,226162.0,148.3613,148.7404,148.235,148.614,226162.0
2022-02-18 11:40:00,152.91,153.02,152.5,152.53,208106.0,148.6043,148.7112,148.2058,148.235,208106.0
2022-02-18 11:50:00,152.54,152.6,152.08,152.21,209255.0,148.2447,148.303,147.7977,147.924,209255.0
2022-02-18 12:00:00,152.21,152.6,152.11,152.6,163525.0,147.924,148.303,147.8268,148.303,163525.0
2022-02-18 12:10:00,152.59,153.05,152.47,152.8,211550.0,148.2933,148.7404,148.1767,148.4974,211550.0
2022-02-18 12:20:00,152.81,152.91,152.5,152.54,110875.0,148.5071,148.6043,148.2058,148.2447,110875.0
2022-02-18 12:30:00,152.52,152.77,151.79,151.9,355073.0,148.2253,148.4682,147.5158,147.6227,355073.0
2022-02-18 12:40:00,151.87,152.11,151.74,151.87,164877.0,147.5936,147.8268,147.4672,147.5936,164877.0
2022-02-18 12:50:00,151.87,152.01,151.69,151.73,164318.0,147.5936,147.7296,147.4187,147.4575,164318.0
2022-02-18 13:00:00,151.73,151.85,151.53,151.68,195300.0,147.4575,147.5741,147.2632,147.4089,195300.0
2022-02-18 13:10:00,151.69,151.7,151.27,151.38,253438.0,147.4187,147.4284,147.0105,147.1174,253438.0
2022-02-18 13:20:00,151.38,151.78,151.33,151.55,264780.0,147.1174,147.5061,147.0688,147.2826,264780.0
2022-02-18 13:30:00,151.53,152.08,151.47,152.05,285532.0,147.2632,147.7977,147.2048,147.7685,285532.0
2022-02-18 13:40:00,152.06,152.29,151.85,152.22,174981.0,147.7782,148.0018,147.5741,147.9337,174981.0
2022-02-18 13:50:00,152.2,152.43,152.15,152.2,164764.0,147.9143,148.1378,147.8657,147.9143,164764.0
2022-02-18 14:00:00,152.2,152.5,152.17,152.25,199208.0,147.9143,148.2058,147.8851,147.9629,199208.0
2022-02-18 14:10:00,152.24,152.65,152.18,152.63,179476.0,147.9532,148.3516,147.8949,148.3322,179476.0
2022-02-18 14:20:00,152.63,153.34,152.57,153.28,218715.0,148.3322,149.0222,148.2739,148.9639,218715.0
2022-02-18 14:30:00,153.28,153.78,153.22,153.3,322636.0,148.9639,149.4498,148.9056,148.9833,322636.0
2022-02-18 14:40:00,153.28,153.3,152.87,152.9,165727.0,148.9639,148.9833,148.5654,148.5946,165727.0
2022-02-18 14:50:00,152.91,153.64,152.82,153.54,275204.0,148.6043,149.3137,148.5168,149.2166,275204.0
2022-02-18 15:00:00,153.51,153.91,153.17,153.37,287942.0,149.1874,149.5761,148.857,149.0513,287942.0
2022-02-18 15:10:00,153.37,153.61,152.64,152.7,300432.0,149.0513,149.2846,148.3419,148.4002,300432.0
2022-02-18 15:20:00,152.71,152.85,152.53,152.58,246639.0,148.4099,148.546,148.235,148.2836,246639.0
2022-02-18 15:30:00,152.59,152.59,151.97,152.25,440398.0,148.2933,148.2933,147.6908,147.9629,440398.0
2022-02-18 15:40:00,152.25,153.04,152.22,152.81,401383.0,147.9629,148.7306,147.9337,148.5071,401383.0
2022-02-18 15:50:00,152.81,152.88,152.2,152.45,818602.0,148.5071,148.5751,147.9143,148.1573,818602.0
2022-02-22 09:30:00,150.86,151.39,150.62,151.21,697299.0,146.612,147.1271,146.3788,146.9522,697299.0
2022-02-22 09:40:00,151.22,152.86,151.05,152.84,476977.0,146.9619,148.5557,146.7967,148.5363,476977.0
2022-02-22 09:50:00,152.84,153.45,152.65,152.67,452540.0,148.5363,149.1291,148.3516,148.3711,452540.0
2022-02-22 10:00:00,152.67,152.75,152.21,152.6,277016.0,148.3711,148.4488,147.924,148.303,277016.0
2022-02-22 10:10:00,152.61,153.01,152.34,152.92,244710.0,148.3127,148.7015,148.0504,148.614,244710.0
2022-02-22 10:20:00,152.89,153.42,152.73,153.39,335643.0,148.5849,149.0999,148.4294,149.0708,335643.0
2022-02-22 10:30:00,153.41,153.42,152.46,152.46,212682.0,149.0902,149.0999,148.167,148.167,212682.0
2022-02-22 10:40:00,152.43,152.62,152.11,152.35,150937.0,148.1378,148.3225,147.8268,148.0601,150937.0
2022-02-22 10:50:00,152.32,152.33,151.6,151.68,211952.0,148.0309,148.0406,147.3312,147.4089,211952.0
2022-02-22 11:00:00,151.68,151.87,151.53,151.56,202048.0,147.4089,147.5936,147.2632,147.2923,202048.0
2022-02-22 11:10:00,151.53,151.77,151.31,151.41,150715.0,147.2632,147.4964,147.0494,147.1465,150715.0
2022-02-22 11:20:00,151.4,151.8,151.21,151.4,407886.0,147.1368,147.5256,146.9522,147.1368,407886.0
2022-02-22 11:30:00,151.4,151.66,151.28,151.46,268914.0,147.1368,147.3895,147.0202,147.1951,268914.0
2022-02-22 11:40:00,151.48,151.7,151.36,151.59,213223.0,147.2146,147.4284,147.0979,147.3215,213223.0
2022-02-22 11:50:00,151.59,151.81,150.88,151.23,291549.0,147.3215,147.5353,146.6315,146.9716,291549.0
2022-02-22 12:00:00,151.22,151.57,151.17,151.43,120781.0,146.9619,147.302,146.9133,147.166,120781.0
2022-02-22 12:10:00,151.42,151.43,150.88,150.92,125611.0,147.1563,147.166,146.6315,146.6703,125611.0
2022-02-22 12:20:00,150.89,151.17,150.84,150.95,79611.0,146.6412,146.9133,146.5926,146.6995,79611.0
2022-02-22 12:30:00,150.95,151.11,150.74,150.98,279862.0,146.6995,146.855,146.4954,146.7286,279862.0
2022-02-22 12:40:00,150.97,151.05,150.58,150.62,132723.0,146.7189,146.7967,146.3399,146.3788,132723.0
2022-02-22 12:50:00,150.65,150.84,150.65,150.74,147303.0,146.4079,146.5926,146.4079,146.4954,147303.0
2022-02-22 13:00:00,150.76,150.83,150.46,150.75,154885.0,146.5148,146.5829,146.2233,146.5051,154885.0
2022-02-22 13:10:00,150.76,150.98,150.23,150.34,230878.0,146.5148,146.7286,145.9998,146.1067,230878.0
2022-02-22 13:20:00,150.34,150.51,150.32,150.49,141587.0,146.1067,146.2719,146.0872,146.2524,141587.0
2022-02-22 13:30:00,150.48,150.75,150.36,150.42,128206.0,146.2427,146.5051,146.1261,146.1844,128206.0
2022-02-22 13:40:00,150.46,150.59,150.06,150.1,132141.0,146.2233,146.3496,145.8346,145.8734,132141.0
2022-02-22 13:50:00,150.12,150.12,149.79,149.98,187211.0,145.8929,145.8929,145.5722,145.7568,187211.0
2022-02-22 14:00:00,149.98,150.01,149.49,149.49,171680.0,145.7568,145.786,145.2806,145.2806,171680.0
2022-02-22 14:10:00,149.5,150.04,149.38,149.94,199049.0,145.2903,145.8151,145.1737,145.7179,199049.0
2022-02-22 14:20:00,149.95,150.6,149.54,150.44,583078.0,145.7276,146.3593,145.3292,146.2039,583078.0
2022-02-22 14:30:00,150.42,151.04,150.12,150.56,315544.0,146.1844,146.787,145.8929,146.3205,315544.0
2022-02-22 14:40:00,150.58,151.06,149.96,151.02,265773.0,146.3399,146.8064,145.7374,146.7675,265773.0
2022-02-22 14:50:00,151.04,151.86,151.04,151.5,267885.0,146.787,147.5839,146.787,147.234,267885.0
2022-02-22 15:00:00,151.55,152.41,151.51,151.98,224377.0,147.2826,148.1184,147.2437,147.7005,224377.0
2022-02-22 15:10:00,151.99,152.55,151.92,152.04,249794.0,147.7102,148.2544,147.6422,147.7588,249794.0
2022-02-22 15:20:00,152.02,152.38,151.68,152.05,344921.0,147.7394,148.0892,147.4089,147.7685,344921.0
2022-02-22 15:30:00,152.05,152.07,151.61,151.95,402327.0,147.7685,147.788,147.3409,147.6713,402327.0
2022-02-22 15:40:00,151.95,152.0,151.06,151.11,476625.0,147.6713,147.7199,146.8064,146.855,476625.0
2022-02-22 15:50:00,151.11,151.11,150.35,151.07,891692.0,146.855,146.855,146.1164,146.8161,891692.0
2022-02-23 09:30:00,152.33,153.01,152.16,152.76,499864.0,148.0406,148.7015,147.8754,148.4585,499864.0
2022-02-23 09:40:00,152.77,152.92,152.01,152.24,449255.0,148.4682,148.614,147.7296,147.9532,449255.0
2022-02-23 09:50:00,152.22,152.24,151.52,151.63,402564.0,147.9337,147.9532,147.2534,147.3603,402564.0
2022-02-23 10:00:00,151.65,151.65,151.04,151.2,479373.0,147.3798,147.3798,146.787,146.9425,479373.0
2022-02-23 10:10:00,151.21,151.69,151.13,151.33,354626.0,146.9522,147.4187,146.8744,147.0688,354626.0
2022-02-23 10:20:00,151.32,151.62,150.67,150.77,294447.0,147.0591,147.3506,146.4274,146.5246,294447.0
2022-02-23 10:30:00,150.74,151.15,150.58,150.92,265116.0,146.4954,146.8939,146.3399,146.6703,265116.0
2022-02-23 10:40:00,150.91,150.96,150.47,150.49,220479.0,146.6606,146.7092,146.233,146.2524,220479.0
2022-02-23 10:50:00,150.46,150.7,150.23,150.51,258711.0,146.2233,146.4565,145.9998,146.2719,258711.0
2022-02-23 11:00:00,150.48,150.65,149.99,150.15,343819.0,146.2427,146.4079,145.7665,145.922,343819.0
2022-02-23 11:10:00,150.15,150.26,149.76,149.98,245995.0,145.922,146.0289,145.543,145.7568,245995.0
2022-02-23 11:20:00,149.97,150.18,149.92,150.04,229877.0,145.7471,145.9512,145.6985,145.8151,229877.0
2022-02-23 11:30:00,150.03,150.66,149.87,150.45,310330.0,145.8054,146.4177,145.6499,146.2136,310330.0
2022-02-23 11:40:00,150.45,150.6,150.12,150.46,246441.0,146.2136,146.3593,145.8929,146.2233,246441.0
2022-02-23 11:50:00,150.47,151.05,150.32,150.79,316363.0,146.233,146.7967,146.0872,146.544,316363.0
2022-02-23 12:00:00,150.78,150.94,150.59,150.94,211461.0,146.5343,146.6898,146.3496,146.6898,211461.0
2022-02-23 12:10:00,150.94,151.25,150.71,151.22,204215.0,146.6898,146.991,146.4662,146.9619,204215.0
2022-02-23 12:20:00,151.21,151.37,151.11,151.3,220901.0,146.9522,147.1077,146.855,147.0396,220901.0
2022-02-23 12:30:00,151.3,151.34,150.73,150.81,147178.0,147.0396,147.0785,146.4857,146.5634,147178.0
2022-02-23 12:40:00,150.82,150.99,150.67,150.68,120155.0,146.5732,146.7384,146.4274,146.4371,120155.0
2022-02-23 12:50:00,150.7,150.73,150.18,150.29,158468.0,146.4565,146.4857,145.9512,146.0581,158468.0
2022-02-23 13:00:00,150.31,150.31,149.88,150.01,268779.0,146.0775,146.0775,145.6596,145.786,268779.0
2022-02-23 13:10:00,150.02,150.06,149.29,149.51,305070.0,145.7957,145.8346,145.0862,145.3,305070.0
2022-02-23 13:20:00,149.5,149.64,149.16,149.24,229819.0,145.2903,145.4264,144.9599,145.0376,229819.0
2022-02-23 13:30:00,149.23,149.48,148.97,149.43,246549.0,145.0279,145.2709,144.7752,145.2223,246549.0
2022-02-23 13:40:00,149.4,149.76,149.3,149.64,180878.0,145.1931,145.543,145.096,145.4264,180878.0
2022-02-23 13:50:00,149.65,149.67,149.02,149.27,216077.0,145.4361,145.4555,144.8238,145.0668,216077.0
2022-02-23 14:00:00,149.24,149.5,148.96,149.29,216550.0,145.0376,145.2903,144.7655,145.0862,216550.0
2022-02-23 14:10:00,149.33,149.46,148.88,149.12,269622.0,145.1251,145.2514,144.6878,144.921,269622.0
2022-02-23 14:20:00,149.11,149.18,148.38,148.49,439559.0,144.9113,144.9793,144.2019,144.3088,439559.0
2022-02-23 14:30:00,148.51,148.65,148.3,148.32,2630159.0,144.3282,144.4643,144.1241,144.1435,2630159.0
2022-02-23 14:40:00,148.33,148.37,147.87,148.18,428155.0,144.1533,144.1921,143.7062,144.0075,428155.0
2022-02-23 14:50:00,148.17,148.32,147.95,148.13,312197.0,143.9978,144.1435,143.784,143.9589,312197.0
2022-02-23 15:00:00,148.13,148.22,147.58,147.68,345561.0,143.9589,144.0464,143.4244,143.5216,345561.0
2022-02-23 15:10:00,147.68,147.98,147.49,147.65,367996.0,143.5216,143.8131,143.3369,143.4924,367996.0
2022-02-23 15:20:00,147.66,148.1,147.46,148.0,481157.0,143.5021,143.9297,143.3078,143.8326,481157.0
2022-02-23 15:30:00,147.98,148.14,147.51,147.51,634996.0,143.8131,143.9686,143.3564,143.3564,634996.0
2022-02-23 15:40:00,147.51,147.73,147.25,147.25,901983.0,143.3564,143.5702,143.1037,143.1037,901983.0
2022-02-23 15:50:00,147.25,147.57,147.09,147.29,1373713.0,143.1037,143.4147,142.9482,143.1426,1373713.0
2022-02-24 09:30:00,142.03,144.51,141.72,144.45,1406082.0,138.0307,140.4408,137.7294,140.3825,1406082.0
2022-02-24 09:40:00,144.45,144.96,143.45,144.94,839068.0,140.3825,140.8782,139.4107,140.8587,839068.0
2022-02-24 09:50:00,144.96,145.4,144.5,145.02,1030676.0,140.8782,141.3058,140.4311,140.9365,1030676.0
2022-02-24 10:00:00,145.01,145.02,144.12,144.9,745014.0,140.9268,140.9365,140.0618,140.8198,745014.0
2022-02-24 10:10:00,144.95,146.3,144.7,146.3,732066.0,140.8684,142.1804,140.6255,142.1804,732066.0
2022-02-24 10:20:00,146.28,146.67,145.35,145.47,470574.0,142.161,142.54,141.2572,141.3738,470574.0
2022-02-24 10:30:00,145.44,146.02,145.02,145.39,524003.0,141.3446,141.9083,140.9365,141.2961,524003.0
2022-02-24 10:40:00,145.36,146.33,144.92,146.13,2818568.0,141.2669,142.2096,140.8393,142.0152,2818568.0
2022-02-24 10:50:00,146.12,146.87,145.67,146.45,401975.0,142.0055,142.7344,141.5682,142.3262,401975.0
2022-02-24 11:00:00,146.46,147.1,146.22,147.0,423807.0,142.3359,142.9579,142.1027,142.8607,423807.0
2022-02-24 11:10:00,147.03,147.92,146.72,147.92,419772.0,142.8899,143.7548,142.5886,143.7548,419772.0
2022-02-24 11:20:00,147.93,147.98,147.16,147.29,559949.0,143.7645,143.8131,143.0162,143.1426,559949.0
2022-02-24 11:30:00,147.29,147.64,146.96,147.52,380705.0,143.1426,143.4827,142.8218,143.3661,380705.0
2022-02-24 11:40:00,147.53,147.55,146.49,146.88,402993.0,143.3758,143.3952,142.3651,142.7441,402993.0
2022-02-24 11:50:00,146.93,147.61,146.85,147.57,443159.0,142.7927,143.4535,142.7149,143.4147,443159.0
2022-02-24 12:00:00,147.59,147.75,147.23,147.27,238673.0,143.4341,143.5896,143.0842,143.1231,238673.0
2022-02-24 12:10:00,147.3,147.38,146.37,146.52,363443.0,143.1523,143.23,142.2485,142.3942,363443.0
2022-02-24 12:20:00,146.53,146.59,145.96,146.54,285850.0,142.404,142.4623,141.85,142.4137,285850.0
2022-02-24 12:30:00,146.54,147.14,146.13,147.12,294344.0,142.4137,142.9968,142.0152,142.9773,294344.0
2022-02-24 12:40:00,147.1,147.41,146.86,146.92,339452.0,142.9579,143.2592,142.7247,142.783,339452.0
2022-02-24 12:50:00,146.91,147.23,146.52,146.61,307354.0,142.7733,143.0842,142.3942,142.4817,307354.0
2022-02-24 13:00:00,146.61,147.15,146.42,147.13,355883.0,142.4817,143.0065,142.297,142.9871,355883.0
2022-02-24 13:10:00,147.13,147.66,146.96,147.55,339286.0,142.9871,143.5021,142.8218,143.3952,339286.0
2022-02-24 13:20:00,147.52,147.69,146.91,146.93,210998.0,143.3661,143.5313,142.7733,142.7927,210998.0
2022-02-24 13:30:00,146.96,148.1,146.9,148.06,354023.0,142.8218,143.9297,142.7635,143.8909,354023.0
2022-02-24 13:40:00,148.06,149.03,147.6,149.0,411185.0,143.8909,144.8336,143.4438,144.8044,411185.0
2022-02-24 13:50:00,149.01,149.2,147.99,148.12,342118.0,144.8141,144.9988,143.8228,143.9492,342118.0
2022-02-24 14:00:00,148.1,148.4,147.68,147.81,395668.0,143.9297,144.2213,143.5216,143.6479,395668.0
2022-02-24 14:10:00,147.86,148.98,147.8,148.93,275626.0,143.6965,144.785,143.6382,144.7364,275626.0
2022-02-24 14:20:00,148.96,149.06,148.64,148.95,210370.0,144.7655,144.8627,144.4545,144.7558,210370.0
2022-02-24 14:30:00,148.95,150.25,148.93,150.23,525973.0,144.7558,146.0192,144.7364,145.9998,525973.0
2022-02-24 14:40:00,150.22,150.31,149.74,150.25,358295.0,145.99,146.0775,145.5236,146.0192,358295.0
2022-02-24 14:50:00,150.21,150.36,149.86,150.09,293878.0,145.9803,146.1261,145.6402,145.8637,293878.0
2022-02-24 15:00:00,150.09,150.64,149.84,150.39,338637.0,145.8637,146.3982,145.6207,146.1553,338637.0
2022-02-24 15:10:00,150.37,150.7,150.3,150.68,405106.0,146.1358,146.4565,146.0678,146.4371,405106.0
2022-02-24 15:20:00,150.68,150.92,150.34,150.4,322360.0,146.4371,146.6703,146.1067,146.165,322360.0
2022-02-24 15:30:00,150.38,151.85,150.36,151.76,459788.0,146.1455,147.5741,146.1261,147.4867,459788.0
2022-02-24 15:40:00,151.77,151.84,151.22,151.36,604609.0,147.4964,147.5644,146.9619,147.0979,604609.0
2022-02-24 15:50:00,151.38,152.39,151.37,152.27,1301205.0,147.1174,148.0989,147.1077,147.9823,1301205.0
2022-02-25 09:30:00,152.47,152.72,151.42,151.85,703452.0,148.1767,148.4197,147.1563,147.5741,703452.0
2022-02-25 09:40:00,151.81,152.22,151.25,152.07,661089.0,147.5353,147.9337,146.991,147.788,661089.0
2022-02-25 09:50:00,152.06,152.22,150.95,151.02,364570.0,147.7782,147.9337,146.6995,146.7675,364570.0
2022-02-25 10:00:00,151.03,151.74,150.64,151.68,404225.0,146.7772,147.4672,146.3982,147.4089,404225.0
2022-02-25 10:10:00,151.69,151.96,151.08,151.78,408270.0,147.4187,147.6811,146.8258,147.5061,408270.0
2022-02-25 10:20:00,151.79,152.53,151.67,152.38,502158.0,147.5158,148.235,147.3992,148.0892,502158.0
2022-02-25 10:30:00,152.38,152.6,151.7,151.92,194918.0,148.0892,148.303,147.4284,147.6422,194918.0
2022-02-25 10:40:00,151.93,153.15,151.93,153.11,272622.0,147.6519,148.8375,147.6519,148.7987,272622.0
2022-02-25 10:50:00,153.09,153.3,152.79,152.98,535649.0,148.7792,148.9833,148.4877,148.6723,535649.0
2022-02-25 11:00:00,152.97,153.18,152.56,153.03,299025.0,148.6626,148.8667,148.2642,148.7209,299025.0
2022-02-25 11:10:00,153.07,153.8,152.93,153.8,253661.0,148.7598,149.4692,148.6237,149.4692,253661.0
2022-02-25 11:20:00,153.81,153.88,153.43,153.59,201495.0,149.479,149.547,149.1097,149.2652,201495.0
2022-02-25 11:30:00,153.6,153.78,153.24,153.5,199043.0,149.2749,149.4498,148.925,149.1777,199043.0
2022-02-25 11:40:00,153.53,153.83,153.3,153.83,160070.0,149.2068,149.4984,148.9833,149.4984,160070.0
2022-02-25 11:50:00,153.84,154.18,153.58,154.15,251843.0,149.5081,149.8385,149.2554,149.8094,251843.0
2022-02-25 12:00:00,154.15,154.29,153.81,153.84,168524.0,149.8094,149.9454,149.479,149.5081,168524.0
2022-02-25 12:10:00,153.83,153.96,153.5,153.83,115275.0,149.4984,149.6247,149.1777,149.4984,115275.0
2022-02-25 12:20:00,153.84,154.02,153.6,153.99,123276.0,149.5081,149.683,149.2749,149.6539,123276.0
2022-02-25 12:30:00,154.03,154.34,153.99,154.1,235151.0,149.6928,149.994,149.6539,149.7608,235151.0
2022-02-25 12:40:00,154.12,154.23,153.82,153.83,107198.0,149.7802,149.8871,149.4887,149.4984,107198.0
2022-02-25 12:50:00,153.82,153.82,153.18,153.44,249138.0,149.4887,149.4887,148.8667,149.1194,249138.0
2022-02-25 13:00:00,153.46,153.72,153.29,153.36,170912.0,149.1388,149.3915,148.9736,149.0416,170912.0
2022-02-25 13:10:00,153.36,153.63,153.02,153.6,214760.0,149.0416,149.304,148.7112,149.2749,214760.0
2022-02-25 13:20:00,153.61,153.87,153.47,153.74,168305.0,149.2846,149.5373,149.1485,149.4109,168305.0
2022-02-25 13:30:00,153.76,154.04,153.62,153.88,166850.0,149.4304,149.7025,149.2943,149.547,166850.0
2022-02-25 13:40:00,153.91,154.18,153.86,154.03,151808.0,149.5761,149.8385,149.5275,149.6928,151808.0
2022-02-25 13:50:00,154.03,154.16,153.43,153.73,231303.0,149.6928,149.8191,149.1097,149.4012,231303.0
2022-02-25 14:00:00,153.75,154.11,153.43,153.49,223023.0,149.4206,149.7705,149.1097,149.168,223023.0
2022-02-25 14:10:00,153.5,153.62,153.19,153.53,193572.0,149.1777,149.2943,148.8764,149.2068,193572.0
2022-02-25 14:20:00,153.51,153.97,153.47,153.83,148068.0,149.1874,149.6345,149.1485,149.4984,148068.0
2022-02-25 14:30:00,153.85,154.08,153.41,153.64,339600.0,149.5178,149.7414,149.0902,149.3137,339600.0
2022-02-25 14:40:00,153.67,153.83,153.47,153.54,149130.0,149.3429,149.4984,149.1485,149.2166,149130.0
2022-02-25 14:50:00,153.53,153.79,153.1,153.6,248689.0,149.2068,149.4595,148.789,149.2749,248689.0
2022-02-25 15:00:00,153.58,153.58,153.21,153.4,231517.0,149.2554,149.2554,148.8959,149.0805,231517.0
2022-02-25 15:10:00,153.42,153.85,153.23,153.78,260587.0,149.0999,149.5178,148.9153,149.4498,260587.0
2022-02-25 15:20:00,153.77,154.23,153.68,153.93,248575.0,149.4401,149.8871,149.3526,149.5956,248575.0
2022-02-25 15:30:00,153.97,154.17,153.71,154.0,304111.0,149.6345,149.8288,149.3818,149.6636,304111.0
2022-02-25 15:40:00,153.99,154.23,153.76,154.01,510631.0,149.6539,149.8871,149.4304,149.6733,510631.0
2022-02-25 15:50:00,154.01,154.4,153.84,154.35,1154643.0,149.6733,150.0523,149.5081,150.0038,1154643.0
2022-02-28 09:30:00,152.71,153.5,152.61,152.98,937244.0,148.4099,149.1777,148.3127,148.6723,937244.0
2022-02-28 09:40:00,152.98,153.35,152.51,153.15,473185.0,148.6723,149.0319,148.2156,148.8375,473185.0
2022-02-28 09:50:00,153.16,153.85,152.85,153.8,457941.0,148.8473,149.5178,148.546,149.4692,457941.0
2022-02-28 10:00:00,153.79,153.9,152.78,152.94,354288.0,149.4595,149.5664,148.478,148.6335,354288.0
2022-02-28 10:10:00,152.93,153.01,152.35,152.52,290160.0,148.6237,148.7015,148.0601,148.2253,290160.0
2022-02-28 10:20:00,152.53,153.09,152.52,152.86,256761.0,148.235,148.7792,148.2253,148.5557,256761.0
2022-02-28 10:30:00,152.87,153.7,152.85,153.64,427880.0,148.5654,149.3721,148.546,149.3137,427880.0
2022-02-28 10:40:00,153.66,154.19,153.55,153.82,422323.0,149.3332,149.8483,149.2263,149.4887,422323.0
2022-02-28 10:50:00,153.84,154.33,153.67,154.09,422737.0,149.5081,149.9843,149.3429,149.7511,422737.0
2022-02-28 11:00:00,154.09,154.3,153.84,153.97,224235.0,149.7511,149.9552,149.5081,149.6345,224235.0
2022-02-28 11:10:00,154.0,154.3,153.76,154.13,253394.0,149.6636,149.9552,149.4304,149.7899,253394.0
2022-02-28 11:20:00,154.12,154.57,154.11,154.45,235034.0,149.7802,150.2176,149.7705,150.1009,235034.0
2022-02-28 11:30:00,154.47,154.72,154.27,154.33,287831.0,150.1204,150.3633,149.926,149.9843,287831.0
2022-02-28 11:40:00,154.34,154.45,153.96,154.1,223655.0,149.994,150.1009,149.6247,149.7608,223655.0
2022-02-28 11:50:00,154.1,154.43,154.0,154.35,150584.0,149.7608,150.0815,149.6636,150.0038,150584.0
2022-02-28 12:00:00,154.34,154.49,153.51,153.57,186363.0,149.994,150.1398,149.1874,149.2457,186363.0
2022-02-28 12:10:00,153.58,153.59,153.07,153.26,215471.0,149.2554,149.2652,148.7598,148.9444,215471.0
2022-02-28 12:20:00,153.23,153.4,152.9,153.13,133613.0,148.9153,149.0805,148.5946,148.8181,133613.0
2022-02-28 12:30:00,153.11,153.23,152.73,152.74,146092.0,148.7987,148.9153,148.4294,148.4391,146092.0
2022-02-28 12:40:00,152.75,152.87,152.36,152.64,212907.0,148.4488,148.5654,148.0698,148.3419,212907.0
2022-02-28 12:50:00,152.64,152.75,152.32,152.73,184090.0,148.3419,148.4488,148.0309,148.4294,184090.0
2022-02-28 13:00:00,152.72,153.41,152.66,153.4,162681.0,148.4197,149.0902,148.3613,149.0805,162681.0
2022-02-28 13:10:00,153.37,153.56,152.65,152.76,262531.0,149.0513,149.236,148.3516,148.4585,262531.0
2022-02-28 13:20:00,152.75,152.95,152.48,152.85,271927.0,148.4488,148.6432,148.1864,148.546,271927.0
2022-02-28 13:30:00,152.84,152.99,152.57,152.92,144406.0,148.5363,148.682,148.2739,148.614,144406.0
2022-02-28 13:40:00,152.91,153.05,152.54,152.86,117955.0,148.6043,148.7404,148.2447,148.5557,117955.0
2022-02-28 13:50:00,152.9,153.31,152.88,153.05,160064.0,148.5946,148.993,148.5751,148.7404,160064.0
2022-02-28 14:00:00,153.03,153.03,151.6,151.64,339581.0,148.7209,148.7209,147.3312,147.3701,339581.0
2022-02-28 14:10:00,151.66,152.08,151.54,152.07,273995.0,147.3895,147.7977,147.2729,147.788,273995.0
2022-02-28 14:20:00,152.07,152.1,151.44,151.69,246096.0,147.788,147.8171,147.1757,147.4187,246096.0
2022-02-28 14:30:00,151.68,151.93,151.43,151.51,207828.0,147.4089,147.6519,147.166,147.2437,207828.0
2022-02-28 14:40:00,151.5,152.28,151.47,152.03,217350.0,147.234,147.992,147.2048,147.7491,217350.0
2022-02-28 14:50:00,152.05,152.48,151.87,152.29,237374.0,147.7685,148.1864,147.5936,148.0018,237374.0
2022-02-28 15:00:00,152.3,152.35,151.71,152.15,223923.0,148.0115,148.0601,147.4381,147.8657,223923.0
2022-02-28 15:10:00,152.15,152.36,151.75,152.21,231310.0,147.8657,148.0698,147.477,147.924,231310.0
2022-02-28 15:20:00,152.21,152.86,152.21,152.57,383046.0,147.924,148.5557,147.924,148.2739,383046.0
2022-02-28 15:30:00,152.52,152.54,151.66,151.83,615528.0,148.2253,148.2447,147.3895,147.5547,615528.0
2022-02-28 15:40:00,151.84,153.14,151.84,152.98,732987.0,147.5644,148.8278,147.5644,148.6723,732987.0
2022-02-28 15:50:00,152.99,154.17,152.99,154.03,2181683.0,148.682,149.8288,148.682,149.6928,2181683.0
2022-03-01 09:30:00,153.49,154.28,153.2,154.05,508353.0,149.168,149.9357,148.8861,149.7122,508353.0
2022-03-01 09:40:00,154.03,154.12,153.31,154.02,414701.0,149.6928,149.7802,148.993,149.683,414701.0
2022-03-01 09:50:00,154.0,154.09,153.2,153.57,445536.0,149.6636,149.7511,148.8861,149.2457,445536.0
2022-03-01 10:00:00,153.61,154.18,153.15,153.34,360516.0,149.2846,149.8385,148.8375,149.0222,360516.0
2022-03-01 10:10:00,153.3,153.87,152.89,153.75,328722.0,148.9833,149.5373,148.5849,149.4206,328722.0
2022-03-01 10:20:00,153.76,154.16,153.59,153.79,324301.0,149.4304,149.8191,149.2652,149.4595,324301.0
2022-03-01 10:30:00,153.82,154.02,153.4,153.51,296626.0,149.4887,149.683,149.0805,149.1874,296626.0
2022-03-01 10:40:00,153.49,153.51,152.77,152.98,360107.0,149.168,149.1874,148.4682,148.6723,360107.0
2022-03-01 10:50:00,153.0,153.18,152.61,152.81,297268.0,148.6918,148.8667,148.3127,148.5071,297268.0
2022-03-01 11:00:00,152.81,153.23,152.72,152.96,169382.0,148.5071,148.9153,148.4197,148.6529,169382.0
2022-03-01 11:10:00,152.99,153.39,152.89,152.96,204831.0,148.682,149.0708,148.5849,148.6529,204831.0
2022-03-01 11:20:00,152.93,153.24,152.51,152.64,151430.0,148.6237,148.925,148.2156,148.3419,151430.0
2022-03-01 11:30:00,152.65,152.67,151.78,151.9,360262.0,148.3516,148.3711,147.5061,147.6227,360262.0
2022-03-01 11:40:00,151.91,151.99,151.45,151.68,250775.0,147.6325,147.7102,147.1854,147.4089,250775.0
2022-03-01 11:50:00,151.71,151.77,151.21,151.42,273274.0,147.4381,147.4964,146.9522,147.1563,273274.0
2022-03-01 12:00:00,151.41,151.57,151.08,151.12,223137.0,147.1465,147.302,146.8258,146.8647,223137.0
2022-03-01 12:10:00,151.11,151.91,151.02,151.8,208587.0,146.855,147.6325,146.7675,147.5256,208587.0
2022-03-01 12:20:00,151.83,151.89,151.54,151.79,178856.0,147.5547,147.613,147.2729,147.5158,178856.0
2022-03-01 12:30:00,151.72,152.0,151.54,151.59,126848.0,147.4478,147.7199,147.2729,147.3215,126848.0
2022-03-01 12:40:00,151.6,152.26,151.6,152.14,173210.0,147.3312,147.9726,147.3312,147.856,173210.0
2022-03-01 12:50:00,152.1,152.26,151.85,152.04,124422.0,147.8171,147.9726,147.5741,147.7588,124422.0
2022-03-01 13:00:00,152.01,152.35,151.65,151.78,271721.0,147.7296,148.0601,147.3798,147.5061,271721.0
2022-03-01 13:10:00,151.8,151.82,151.22,151.32,352814.0,147.5256,147.545,146.9619,147.0591,352814.0
2022-03-01 13:20:00,151.28,151.49,150.65,150.68,219305.0,147.0202,147.2243,146.4079,146.4371,219305.0
2022-03-01 13:30:00,150.67,151.16,150.66,151.14,224461.0,146.4274,146.9036,146.4177,146.8841,224461.0
2022-03-01 13:40:00,151.13,151.27,150.76,150.87,192730.0,146.8744,147.0105,146.5148,146.6217,192730.0
2022-03-01 13:50:00,150.87,151.21,150.83,151.06,177205.0,146.6217,146.9522,146.5829,146.8064,177205.0
2022-03-01 14:00:00,151.1,151.14,150.72,150.95,292388.0,146.8453,146.8841,146.476,146.6995,292388.0
2022-03-01 14:10:00,150.95,151.22,150.57,151.12,381384.0,146.6995,146.9619,146.3302,146.8647,381384.0
2022-03-01 14:20:00,151.13,151.44,150.92,151.33,258909.0,146.8744,147.1757,146.6703,147.0688,258909.0
2022-03-01 14:30:00,151.32,151.66,151.06,151.64,260873.0,147.0591,147.3895,146.8064,147.3701,260873.0
2022-03-01 14:40:00,151.63,151.69,151.18,151.28,327146.0,147.3603,147.4187,146.923,147.0202,327146.0
2022-03-01 14:50:00,151.27,151.3,150.79,150.88,354065.0,147.0105,147.0396,146.544,146.6315,354065.0
2022-03-01 15:00:00,150.91,152.04,150.8,151.84,403837.0,146.6606,147.7588,146.5537,147.5644,403837.0
2022-03-01 15:10:00,151.93,151.94,151.19,151.23,416250.0,147.6519,147.6616,146.9327,146.9716,416250.0
2022-03-01 15:20:00,151.27,151.32,150.7,150.71,342456.0,147.0105,147.0591,146.4565,146.4662,342456.0
2022-03-01 15:30:00,150.7,150.87,150.38,150.7,501706.0,146.4565,146.6217,146.1455,146.4565,501706.0
2022-03-01 15:40:00,150.7,150.88,149.86,149.93,583651.0,146.4565,146.6315,145.6402,145.7082,583651.0
2022-03-01 15:50:00,149.91,151.21,149.81,150.98,912844.0,145.6888,146.9522,145.5916,146.7286,912844.0
2022-03-02 09:30:00,151.96,152.17,151.28,151.47,499788.0,147.6811,147.8851,147.0202,147.2048,499788.0
2022-03-02 09:40:00,151.47,152.8,151.36,152.55,403353.0,147.2048,148.4974,147.0979,148.2544,403353.0
2022-03-02 09:50:00,152.54,152.71,152.06,152.14,273131.0,148.2447,148.4099,147.7782,147.856,273131.0
2022-03-02 10:00:00,152.14,152.56,151.16,151.35,330907.0,147.856,148.2642,146.9036,147.0882,330907.0
2022-03-02 10:10:00,151.39,151.48,151.05,151.36,197566.0,147.1271,147.2146,146.7967,147.0979,197566.0
2022-03-02 10:20:00,151.35,152.69,150.92,152.46,554239.0,147.0882,148.3905,146.6703,148.167,554239.0
2022-03-02 10:30:00,152.46,152.91,151.95,152.72,587754.0,148.167,148.6043,147.6713,148.4197,587754.0
2022-03-02 10:40:00,152.71,152.83,152.0,152.48,244101.0,148.4099,148.5266,147.7199,148.1864,244101.0
2022-03-02 10:50:00,152.51,152.63,151.8,152.13,266157.0,148.2156,148.3322,147.5256,147.8463,266157.0
2022-03-02 11:00:00,152.15,153.39,151.75,153.3,463041.0,147.8657,149.0708,147.477,148.9833,463041.0
2022-03-02 11:10:00,153.32,153.69,153.23,153.54,286107.0,149.0028,149.3623,148.9153,149.2166,286107.0
2022-03-02 11:20:00,153.54,153.82,153.15,153.47,218552.0,149.2166,149.4887,148.8375,149.1485,218552.0
2022-03-02 11:30:00,153.47,154.15,153.47,153.79,293050.0,149.1485,149.8094,149.1485,149.4595,293050.0
2022-03-02 11:40:00,153.76,153.93,153.33,153.44,247444.0,149.4304,149.5956,149.0125,149.1194,247444.0
2022-03-02 11:50:00,153.41,153.67,153.37,153.65,124264.0,149.0902,149.3429,149.0513,149.3235,124264.0
2022-03-02 12:00:00,153.62,153.88,153.43,153.84,210660.0,149.2943,149.547,149.1097,149.5081,210660.0
2022-03-02 12:10:00,153.84,154.24,153.84,154.07,277084.0,149.5081,149.8968,149.5081,149.7316,277084.0
2022-03-02 12:20:00,154.04,154.17,153.73,153.96,136248.0,149.7025,149.8288,149.4012,149.6247,136248.0
2022-03-02 12:30:00,153.98,154.17,153.89,154.07,146831.0,149.6442,149.8288,149.5567,149.7316,146831.0
2022-03-02 12:40:00,154.07,154.21,153.92,154.05,324286.0,149.7316,149.8677,149.5859,149.7122,324286.0
2022-03-02 12:50:00,154.06,154.07,153.74,153.95,179320.0,149.7219,149.7316,149.4109,149.615,179320.0
2022-03-02 13:00:00,153.98,154.52,153.97,154.44,176803.0,149.6442,150.169,149.6345,150.0912,176803.0
2022-03-02 13:10:00,154.44,154.66,154.41,154.51,153261.0,150.0912,150.305,150.0621,150.1592,153261.0
2022-03-02 13:20:00,154.55,154.6,154.36,154.44,111446.0,150.1981,150.2467,150.0135,150.0912,111446.0
2022-03-02 13:30:00,154.46,154.71,154.45,154.61,121810.0,150.1107,150.3536,150.1009,150.2564,121810.0
2022-03-02 13:40:00,154.62,154.62,154.05,154.11,222022.0,150.2661,150.2661,149.7122,149.7705,222022.0
2022-03-02 13:50:00,154.14,154.45,154.13,154.33,128150.0,149.7997,150.1009,149.7899,149.9843,128150.0
2022-03-02 14:00:00,154.35,154.74,154.25,154.61,95427.0,150.0038,150.3828,149.9066,150.2564,95427.0
2022-03-02 14:10:00,154.61,154.76,154.53,154.75,77651.0,150.2564,150.4022,150.1787,150.3925,77651.0
2022-03-02 14:20:00,154.74,154.88,154.23,154.44,219044.0,150.3828,150.5188,149.8871,150.0912,219044.0
2022-03-02 14:30:00,154.45,154.57,154.25,154.52,89204.0,150.1009,150.2176,149.9066,150.169,89204.0
2022-03-02 14:40:00,154.54,154.81,154.54,154.72,156731.0,150.1884,150.4508,150.1884,150.3633,156731.0
2022-03-02 14:50:00,154.72,154.9,154.34,154.47,229279.0,150.3633,150.5383,149.994,150.1204,229279.0
2022-03-02 15:00:00,154.46,154.9,154.43,154.71,258595.0,150.1107,150.5383,150.0815,150.3536,258595.0
2022-03-02 15:10:00,154.71,154.78,154.38,154.52,254557.0,150.3536,150.4216,150.0329,150.169,254557.0
2022-03-02 15:20:00,154.49,154.73,154.33,154.64,279064.0,150.1398,150.3731,149.9843,150.2856,279064.0
2022-03-02 15:30:00,154.65,154.84,154.58,154.58,325276.0,150.2953,150.48,150.2273,150.2273,325276.0
2022-03-02 15:40:00,154.57,154.78,154.45,154.76,454831.0,150.2176,150.4216,150.1009,150.4022,454831.0
2022-03-02 15:50:00,154.76,154.89,154.22,154.26,1131123.0,150.4022,150.5285,149.8774,149.9163,1131123.0
2022-03-03 09:30:00,155.56,155.57,154.76,155.05,351735.0,151.1797,151.1894,150.4022,150.684,351735.0
2022-03-03 09:40:00,155.03,155.17,154.23,154.3,284135.0,150.6646,150.8007,149.8871,149.9552,284135.0
2022-03-03 09:50:00,154.32,154.78,154.27,154.68,191084.0,149.9746,150.4216,149.926,150.3245,191084.0
2022-03-03 10:00:00,154.73,155.0,154.13,154.27,153925.0,150.3731,150.6354,149.7899,149.926,153925.0
2022-03-03 10:10:00,154.25,154.34,153.55,153.69,222074.0,149.9066,149.994,149.2263,149.3623,222074.0
2022-03-03 10:20:00,153.7,153.74,153.12,153.4,157338.0,149.3721,149.4109,148.8084,149.0805,157338.0
2022-03-03 10:30:00,153.41,153.59,152.85,152.89,157852.0,149.0902,149.2652,148.546,148.5849,157852.0
2022-03-03 10:40:00,152.92,153.09,152.65,152.81,194019.0,148.614,148.7792,148.3516,148.5071,194019.0
2022-03-03 10:50:00,152.82,152.86,152.3,152.32,202093.0,148.5168,148.5557,148.0115,148.0309,202093.0
2022-03-03 11:00:00,152.32,152.65,152.27,152.6,201060.0,148.0309,148.3516,147.9823,148.303,201060.0
2022-03-03 11:10:00,152.58,152.66,152.06,152.49,206051.0,148.2836,148.3613,147.7782,148.1961,206051.0
2022-03-03 11:20:00,152.51,153.07,152.51,152.88,203010.0,148.2156,148.7598,148.2156,148.5751,203010.0
2022-03-03 11:30:00,152.87,153.03,152.58,152.86,148019.0,148.5654,148.7209,148.2836,148.5557,148019.0
2022-03-03 11:40:00,152.87,153.26,152.78,152.9,144098.0,148.5654,148.9444,148.478,148.5946,144098.0
2022-03-03 11:50:00,152.93,153.4,152.65,153.18,300557.0,148.6237,149.0805,148.3516,148.8667,300557.0
2022-03-03 12:00:00,153.18,153.35,152.97,153.34,113658.0,148.8667,149.0319,148.6626,149.0222,113658.0
2022-03-03 12:10:00,153.27,153.5,153.19,153.29,124026.0,148.9542,149.1777,148.8764,148.9736,124026.0
2022-03-03 12:20:00,153.32,153.36,152.49,152.56,171791.0,149.0028,149.0416,148.1961,148.2642,171791.0
2022-03-03 12:30:00,152.6,154.28,152.47,153.56,653606.0,148.303,149.9357,148.1767,149.236,653606.0
2022-03-03 12:40:00,153.53,153.64,153.18,153.51,124680.0,149.2068,149.3137,148.8667,149.1874,124680.0
2022-03-03 12:50:00,153.48,153.7,153.28,153.56,86605.0,149.1583,149.3721,148.9639,149.236,86605.0
2022-03-03 13:00:00,153.55,153.91,153.38,153.63,147457.0,149.2263,149.5761,149.0611,149.304,147457.0
2022-03-03 13:10:00,153.6,154.11,153.51,154.02,180358.0,149.2749,149.7705,149.1874,149.683,180358.0
2022-03-03 13:20:00,154.0,154.11,153.83,153.99,129537.0,149.6636,149.7705,149.4984,149.6539,129537.0
2022-03-03 13:30:00,153.99,153.99,153.37,153.45,190011.0,149.6539,149.6539,149.0513,149.1291,190011.0
2022-03-03 13:40:00,153.46,153.58,153.23,153.49,190500.0,149.1388,149.2554,148.9153,149.168,190500.0
2022-03-03 13:50:00,153.5,153.73,153.45,153.53,166953.0,149.1777,149.4012,149.1291,149.2068,166953.0
2022-03-03 14:00:00,153.51,153.75,153.36,153.41,156322.0,149.1874,149.4206,149.0416,149.0902,156322.0
2022-03-03 14:10:00,153.41,153.96,153.23,153.79,265897.0,149.0902,149.6247,148.9153,149.4595,265897.0
2022-03-03 14:20:00,153.79,153.82,153.53,153.73,187734.0,149.4595,149.4887,149.2068,149.4012,187734.0
2022-03-03 14:30:00,153.72,153.74,153.41,153.44,167495.0,149.3915,149.4109,149.0902,149.1194,167495.0
2022-03-03 14:40:00,153.44,153.54,152.73,152.76,214959.0,149.1194,149.2166,148.4294,148.4585,214959.0
2022-03-03 14:50:00,152.76,152.82,152.57,152.77,185722.0,148.4585,148.5168,148.2739,148.4682,185722.0
2022-03-03 15:00:00,152.76,152.76,152.18,152.27,297760.0,148.4585,148.4585,147.8949,147.9823,297760.0
2022-03-03 15:10:00,152.27,152.49,152.11,152.37,322947.0,147.9823,148.1961,147.8268,148.0795,322947.0
2022-03-03 15:20:00,152.36,152.66,152.18,152.65,210830.0,148.0698,148.3613,147.8949,148.3516,210830.0
2022-03-03 15:30:00,152.63,152.64,151.93,152.27,402452.0,148.3322,148.3419,147.6519,147.9823,402452.0
2022-03-03 15:40:00,152.25,152.26,151.64,151.93,676761.0,147.9629,147.9726,147.3701,147.6519,676761.0
2022-03-03 15:50:00,151.9,152.44,151.65,152.44,911133.0,147.6227,148.1475,147.3798,148.1475,911133.0
2022-03-04 09:30:00,151.23,151.86,151.19,151.33,360959.0,146.9716,147.5839,146.9327,147.0688,360959.0
2022-03-04 09:40:00,151.37,151.42,150.09,150.15,270901.0,147.1077,147.1563,145.8637,145.922,270901.0
2022-03-04 09:50:00,150.14,151.19,150.03,151.1,365797.0,145.9123,146.9327,145.8054,146.8453,365797.0
2022-03-04 10:00:00,151.04,151.4,150.28,150.4,229725.0,146.787,147.1368,146.0484,146.165,229725.0
2022-03-04 10:10:00,150.42,150.48,149.51,149.66,339753.0,146.1844,146.2427,145.3,145.4458,339753.0
2022-03-04 10:20:00,149.66,150.14,149.53,149.82,195797.0,145.4458,145.9123,145.3195,145.6013,195797.0
2022-03-04 10:30:00,149.78,150.32,149.41,149.86,394782.0,145.5624,146.0872,145.2029,145.6402,394782.0
2022-03-04 10:40:00,149.84,149.99,149.27,149.37,227971.0,145.6207,145.7665,145.0668,145.164,227971.0
2022-03-04 10:50:00,149.34,149.51,149.11,149.15,268958.0,145.1348,145.3,144.9113,144.9502,268958.0
2022-03-04 11:00:00,149.16,149.31,148.89,148.98,233381.0,144.9599,145.1057,144.6975,144.785,233381.0
2022-03-04 11:10:00,148.96,149.15,148.63,148.98,233566.0,144.7655,144.9502,144.4448,144.785,233566.0
2022-03-04 11:20:00,148.96,149.19,148.68,149.0,185104.0,144.7655,144.989,144.4934,144.8044,185104.0
2022-03-04 11:30:00,149.01,149.33,148.61,149.26,205571.0,144.8141,145.1251,144.4254,145.0571,205571.0
2022-03-04 11:40:00,149.26,149.52,149.08,149.5,242355.0,145.0571,145.3098,144.8821,145.2903,242355.0
2022-03-04 11:50:00,149.5,149.53,149.11,149.2,140692.0,145.2903,145.3195,144.9113,144.9988,140692.0
2022-03-04 12:00:00,149.19,149.48,148.98,149.35,140041.0,144.989,145.2709,144.785,145.1445,140041.0
2022-03-04 12:10:00,149.35,150.4,149.34,150.13,240740.0,145.1445,146.165,145.1348,145.9026,240740.0
2022-03-04 12:20:00,150.12,150.26,149.69,150.19,189503.0,145.8929,146.0289,145.475,145.9609,189503.0
2022-03-04 12:30:00,150.18,150.26,149.8,149.93,166516.0,145.9512,146.0289,145.5819,145.7082,166516.0
2022-03-04 12:40:00,149.93,150.02,149.51,149.8,177861.0,145.7082,145.7957,145.3,145.5819,177861.0
2022-03-04 12:50:00,149.79,150.36,149.71,150.12,184108.0,145.5722,146.1261,145.4944,145.8929,184108.0
2022-03-04 13:00:00,150.14,150.87,150.14,150.79,262319.0,145.9123,146.6217,145.9123,146.544,262319.0
2022-03-04 13:10:00,150.81,150.83,150.02,150.17,230683.0,146.5634,146.5829,145.7957,145.9415,230683.0
2022-03-04 13:20:00,150.19,150.37,149.9,149.93,203593.0,145.9609,146.1358,145.6791,145.7082,203593.0
2022-03-04 13:30:00,149.91,150.52,149.9,150.51,124007.0,145.6888,146.2816,145.6791,146.2719,124007.0
2022-03-04 13:40:00,150.47,150.48,149.61,149.7,174009.0,146.233,146.2427,145.3972,145.4847,174009.0
2022-03-04 13:50:00,149.72,149.9,149.25,149.31,186047.0,145.5041,145.6791,145.0474,145.1057,186047.0
2022-03-04 14:00:00,149.32,149.46,149.0,149.26,356278.0,145.1154,145.2514,144.8044,145.0571,356278.0
2022-03-04 14:10:00,149.25,149.27,148.88,149.06,201594.0,145.0474,145.0668,144.6878,144.8627,201594.0
2022-03-04 14:20:00,149.08,149.73,149.0,149.35,363605.0,144.8821,145.5138,144.8044,145.1445,363605.0
2022-03-04 14:30:00,149.32,149.58,149.2,149.43,235819.0,145.1154,145.3681,144.9988,145.2223,235819.0
2022-03-04 14:40:00,149.43,149.44,148.91,148.96,203464.0,145.2223,145.232,144.7169,144.7655,203464.0
2022-03-04 14:50:00,148.95,149.21,148.56,148.62,393230.0,144.7558,145.0085,144.3768,144.4351,393230.0
2022-03-04 15:00:00,148.62,149.32,148.6,149.01,245212.0,144.4351,145.1154,144.4157,144.8141,245212.0
2022-03-04 15:10:00,149.01,149.28,148.82,148.91,243585.0,144.8141,145.0765,144.6295,144.7169,243585.0
2022-03-04 15:20:00,148.92,149.45,148.71,149.1,332357.0,144.7267,145.2417,144.5226,144.9016,332357.0
2022-03-04 15:30:00,149.06,149.23,148.6,148.8,443518.0,144.8627,145.0279,144.4157,144.61,443518.0
2022-03-04 15:40:00,148.82,149.26,148.76,148.87,589083.0,144.6295,145.0571,144.5712,144.6781,589083.0
2022-03-04 15:50:00,148.88,149.93,148.76,149.75,1081601.0,144.6878,145.7082,144.5712,145.5333,1081601.0
2022-03-07 09:30:00,149.75,150.31,149.1,149.62,451627.0,145.5333,146.0775,144.9016,145.4069,451627.0
2022-03-07 09:40:00,149.61,149.67,148.38,148.61,456756.0,145.3972,145.4555,144.2019,144.4254,456756.0
2022-03-07 09:50:00,148.62,148.94,147.64,147.64,424843.0,144.4351,144.7461,143.4827,143.4827,424843.0
2022-03-07 10:00:00,147.64,147.85,147.33,147.56,347704.0,143.4827,143.6868,143.1814,143.4049,347704.0
2022-03-07 10:10:00,147.51,147.73,146.77,146.84,276568.0,143.3564,143.5702,142.6372,142.7052,276568.0
2022-03-07 10:20:00,146.87,147.12,146.45,146.46,296935.0,142.7344,142.9773,142.3262,142.3359,296935.0
2022-03-07 10:30:00,146.47,146.78,146.31,146.55,307846.0,142.3456,142.6469,142.1901,142.4234,307846.0
2022-03-07 10:40:00,146.53,146.78,146.12,146.35,304960.0,142.404,142.6469,142.0055,142.229,304960.0
2022-03-07 10:50:00,146.34,146.7,146.2,146.47,354762.0,142.2193,142.5692,142.0832,142.3456,354762.0
2022-03-07 11:00:00,146.47,147.18,146.37,147.11,318974.0,142.3456,143.0356,142.2485,142.9676,318974.0
2022-03-07 11:10:00,147.1,147.52,146.83,147.39,299919.0,142.9579,143.3661,142.6955,143.2397,299919.0
2022-03-07 11:20:00,147.39,147.54,147.22,147.29,226256.0,143.2397,143.3855,143.0745,143.1426,226256.0
2022-03-07 11:30:00,147.28,147.34,146.87,146.97,259841.0,143.1328,143.1911,142.7344,142.8316,259841.0
2022-03-07 11:40:00,146.95,147.82,146.75,147.58,328418.0,142.8121,143.6576,142.6178,143.4244,328418.0
2022-03-07 11:50:00,147.57,147.78,146.95,147.01,207193.0,143.4147,143.6188,142.8121,142.8704,207193.0
2022-03-07 12:00:00,146.95,147.06,146.56,146.72,192311.0,142.8121,142.919,142.4331,142.5886,192311.0
2022-03-07 12:10:00,146.73,147.04,146.4,146.55,177861.0,142.5983,142.8996,142.2776,142.4234,177861.0
2022-03-07 12:20:00,146.6,146.64,146.22,146.42,218986.0,142.472,142.5109,142.1027,142.297,218986.0
2022-03-07 12:30:00,146.4,146.55,146.11,146.28,317316.0,142.2776,142.4234,141.9958,142.161,317316.0
2022-03-07 12:40:00,146.29,146.72,146.25,146.61,281889.0,142.1707,142.5886,142.1318,142.4817,281889.0
2022-03-07 12:50:00,146.6,147.01,146.21,146.31,379685.0,142.472,142.8704,142.093,142.1901,379685.0
2022-03-07 13:00:00,146.28,146.82,146.26,146.44,227182.0,142.161,142.6858,142.1416,142.3165,227182.0
2022-03-07 13:10:00,146.45,146.51,145.91,145.96,457554.0,142.3262,142.3845,141.8014,141.85,457554.0
2022-03-07 13:20:00,145.95,146.23,145.86,146.08,397143.0,141.8403,142.1124,141.7528,141.9666,397143.0
2022-03-07 13:30:00,146.07,146.55,145.98,146.45,308720.0,141.9569,142.4234,141.8694,142.3262,308720.0
2022-03-07 13:40:00,146.46,146.77,146.33,146.46,166668.0,142.3359,142.6372,142.2096,142.3359,166668.0
2022-03-07 13:50:00,146.48,146.7,146.18,146.2,154985.0,142.3554,142.5692,142.0638,142.0832,154985.0
2022-03-07 14:00:00,146.21,146.39,145.85,146.11,299963.0,142.093,142.2679,141.7431,141.9958,299963.0
2022-03-07 14:10:00,146.11,146.71,146.09,146.68,179231.0,141.9958,142.5789,141.9763,142.5497,179231.0
2022-03-07 14:20:00,146.66,146.7,146.15,146.16,126764.0,142.5303,142.5692,142.0347,142.0444,126764.0
2022-03-07 14:30:00,146.16,146.26,145.9,146.1,118336.0,142.0444,142.1416,141.7917,141.9861,118336.0
2022-03-07 14:40:00,146.12,146.14,145.52,145.76,192394.0,142.0055,142.0249,141.4224,141.6556,192394.0
2022-03-07 14:50:00,145.75,145.78,145.36,145.5,302750.0,141.6459,141.6751,141.2669,141.403,302750.0
2022-03-07 15:00:00,145.49,145.64,145.15,145.3,286316.0,141.3932,141.539,141.0628,141.2086,286316.0
2022-03-07 15:10:00,145.29,145.37,144.86,145.05,558239.0,141.1989,141.2766,140.781,140.9656,558239.0
2022-03-07 15:20:00,145.06,145.52,145.01,145.44,697587.0,140.9753,141.4224,140.9268,141.3446,697587.0
2022-03-07 15:30:00,145.43,145.43,144.81,144.84,505181.0,141.3349,141.3349,140.7324,140.7615,505181.0
2022-03-07 15:40:00,144.84,145.25,144.7,144.76,724923.0,140.7615,141.16,140.6255,140.6838,724923.0
2022-03-07 15:50:00,144.75,144.9,144.19,144.32,1287638.0,140.6741,140.8198,140.1298,140.2562,1287638.0
2022-03-08 09:30:00,143.88,144.65,143.32,143.52,654649.0,139.8286,140.5769,139.2843,139.4787,654649.0
2022-03-08 09:40:00,143.55,145.0,143.32,144.26,740539.0,139.5079,140.917,139.2843,140.1979,740539.0
2022-03-08 09:50:00,144.23,144.32,143.18,143.59,354783.0,140.1687,140.2562,139.1483,139.5467,354783.0
2022-03-08 10:00:00,143.55,143.55,142.13,142.31,301182.0,139.5079,139.5079,138.1278,138.3028,301182.0
2022-03-08 10:10:00,142.36,143.53,142.25,143.43,449415.0,138.3514,139.4884,138.2445,139.3912,449415.0
2022-03-08 10:20:00,143.47,143.59,142.36,142.36,305109.0,139.4301,139.5467,138.3514,138.3514,305109.0
2022-03-08 10:30:00,142.35,142.78,141.72,142.02,299441.0,138.3417,138.7595,137.7294,138.0209,299441.0
2022-03-08 10:40:00,142.02,142.8,141.93,142.77,324262.0,138.0209,138.779,137.9335,138.7498,324262.0
2022-03-08 10:50:00,142.72,143.91,142.36,143.76,363414.0,138.7012,139.8577,138.3514,139.7119,363414.0
2022-03-08 11:00:00,143.77,144.04,142.94,143.05,600721.0,139.7217,139.9841,138.915,139.0219,600721.0
2022-03-08 11:10:00,143.06,143.29,142.56,142.95,232794.0,139.0317,139.2552,138.5457,138.9248,232794.0
2022-03-08 11:20:00,143.01,143.04,142.07,142.23,305916.0,138.9831,139.0122,138.0695,138.225,305916.0
2022-03-08 11:30:00,142.22,142.3,141.45,141.73,405004.0,138.2153,138.2931,137.467,137.7391,405004.0
2022-03-08 11:40:00,141.74,142.8,141.56,142.64,217808.0,137.7488,138.779,137.5739,138.6235,217808.0
2022-03-08 11:50:00,142.66,143.16,142.56,142.7,213421.0,138.6429,139.1288,138.5457,138.6818,213421.0
2022-03-08 12:00:00,142.76,144.39,142.63,144.16,236554.0,138.7401,140.3242,138.6138,140.1007,236554.0
2022-03-08 12:10:00,144.15,146.41,144.15,146.29,527935.0,140.091,142.2873,140.091,142.1707,527935.0
2022-03-08 12:20:00,146.29,146.45,145.18,146.12,382228.0,142.1707,142.3262,141.092,142.0055,382228.0
2022-03-08 12:30:00,146.1,147.06,145.63,147.03,355241.0,141.9861,142.919,141.5293,142.8899,355241.0
2022-03-08 12:40:00,147.04,147.33,146.49,147.1,391397.0,142.8996,143.1814,142.3651,142.9579,391397.0
2022-03-08 12:50:00,147.04,147.33,146.4,147.14,225583.0,142.8996,143.1814,142.2776,142.9968,225583.0
2022-03-08 13:00:00,147.19,148.03,147.17,147.92,385888.0,143.0454,143.8617,143.0259,143.7548,385888.0
2022-03-08 13:10:00,147.94,148.03,147.31,147.63,382840.0,143.7742,143.8617,143.162,143.473,382840.0
2022-03-08 13:20:00,147.63,147.65,146.25,146.36,383747.0,143.473,143.4924,142.1318,142.2387,383747.0
2022-03-08 13:30:00,146.41,146.42,145.57,145.88,303261.0,142.2873,142.297,141.471,141.7723,303261.0
2022-03-08 13:40:00,145.86,146.05,145.31,145.48,371067.0,141.7528,141.9375,141.2183,141.3835,371067.0
2022-03-08 13:50:00,145.45,145.52,144.47,144.49,497301.0,141.3544,141.4224,140.402,140.4214,497301.0
2022-03-08 14:00:00,144.5,144.87,143.77,144.58,453392.0,140.4311,140.7907,139.7217,140.5089,453392.0
2022-03-08 14:10:00,144.59,144.84,144.03,144.59,313250.0,140.5186,140.7615,139.9743,140.5186,313250.0
2022-03-08 14:20:00,144.62,145.35,144.04,145.21,305048.0,140.5477,141.2572,139.9841,141.1211,305048.0
2022-03-08 14:30:00,145.18,145.55,144.62,145.41,329988.0,141.092,141.4515,140.5477,141.3155,329988.0
2022-03-08 14:40:00,145.47,146.01,145.01,145.93,257862.0,141.3738,141.8986,140.9268,141.8208,257862.0
2022-03-08 14:50:00,145.87,146.02,145.12,145.41,266097.0,141.7625,141.9083,141.0337,141.3155,266097.0
2022-03-08 15:00:00,145.41,146.44,145.31,146.08,413720.0,141.3155,142.3165,141.2183,141.9666,413720.0
2022-03-08 15:10:00,146.14,146.19,145.37,145.62,258536.0,142.0249,142.0735,141.2766,141.5196,258536.0
2022-03-08 15:20:00,145.63,145.69,144.57,144.6,367963.0,141.5293,141.5876,140.4991,140.5283,367963.0
2022-03-08 15:30:00,144.64,144.72,143.93,144.54,410760.0,140.5672,140.6449,139.8772,140.47,410760.0
2022-03-08 15:40:00,144.52,144.73,143.82,143.92,793908.0,140.4505,140.6546,139.7703,139.8674,793908.0
2022-03-08 15:50:00,143.91,144.76,143.5,143.55,897275.0,139.8577,140.6838,139.4593,139.5079,897275.0
2022-03-09 09:30:00,147.71,147.71,146.37,147.08,533363.0,143.5507,143.5507,142.2485,142.9385,533363.0
2022-03-09 09:40:00,147.09,147.48,146.65,146.9,622736.0,142.9482,143.3272,142.5206,142.7635,622736.0
2022-03-09 09:50:00,146.86,147.26,146.29,147.18,424255.0,142.7247,143.1134,142.1707,143.0356,424255.0
2022-03-09 10:00:00,147.21,147.86,147.07,147.61,417388.0,143.0648,143.6965,142.9287,143.4535,417388.0
2022-03-09 10:10:00,147.61,147.98,147.2,147.77,668856.0,143.4535,143.8131,143.0551,143.609,668856.0
2022-03-09 10:20:00,147.76,148.08,147.61,147.94,442017.0,143.5993,143.9103,143.4535,143.7742,442017.0
2022-03-09 10:30:00,147.96,148.31,147.74,148.14,461105.0,143.7937,144.1338,143.5799,143.9686,461105.0
2022-03-09 10:40:00,148.13,148.33,147.93,148.27,277766.0,143.9589,144.1533,143.7645,144.095,277766.0
2022-03-09 10:50:00,148.29,148.59,147.99,148.39,321738.0,144.1144,144.4059,143.8228,144.2116,321738.0
2022-03-09 11:00:00,148.4,148.46,147.88,147.94,277038.0,144.2213,144.2796,143.7159,143.7742,277038.0
2022-03-09 11:10:00,147.94,147.99,147.4,147.87,214462.0,143.7742,143.8228,143.2495,143.7062,214462.0
2022-03-09 11:20:00,147.87,148.09,147.47,147.52,212728.0,143.7062,143.92,143.3175,143.3661,212728.0
2022-03-09 11:30:00,147.53,148.17,147.51,147.89,218504.0,143.3758,143.9978,143.3564,143.7257,218504.0
2022-03-09 11:40:00,147.9,148.23,147.86,148.22,153899.0,143.7354,144.0561,143.6965,144.0464,153899.0
2022-03-09 11:50:00,148.2,148.36,147.99,148.33,200341.0,144.0269,144.1824,143.8228,144.1533,200341.0
2022-03-09 12:00:00,148.33,148.55,148.26,148.37,214277.0,144.1533,144.3671,144.0852,144.1921,214277.0
2022-03-09 12:10:00,148.38,148.48,148.24,148.31,451566.0,144.2019,144.299,144.0658,144.1338,451566.0
2022-03-09 12:20:00,148.32,148.6,148.08,148.5,247453.0,144.1435,144.4157,143.9103,144.3185,247453.0
2022-03-09 12:30:00,148.51,149.34,148.51,149.27,301008.0,144.3282,145.1348,144.3282,145.0668,301008.0
2022-03-09 12:40:00,149.27,149.33,148.98,149.27,224727.0,145.0668,145.1251,144.785,145.0668,224727.0
2022-03-09 12:50:00,149.26,149.27,149.07,149.18,150652.0,145.0571,145.0668,144.8724,144.9793,150652.0
2022-03-09 13:00:00,149.19,149.19,148.58,148.84,212605.0,144.989,144.989,144.3962,144.6489,212605.0
2022-03-09 13:10:00,148.85,149.25,148.82,148.99,210524.0,144.6586,145.0474,144.6295,144.7947,210524.0
2022-03-09 13:20:00,149.0,149.22,148.95,149.18,159983.0,144.8044,145.0182,144.7558,144.9793,159983.0
2022-03-09 13:30:00,149.19,149.2,148.7,148.82,335701.0,144.989,144.9988,144.5128,144.6295,335701.0
2022-03-09 13:40:00,148.84,148.94,148.35,148.49,252563.0,144.6489,144.7461,144.1727,144.3088,252563.0
2022-03-09 13:50:00,148.5,148.97,148.43,148.76,146673.0,144.3185,144.7752,144.2505,144.5712,146673.0
2022-03-09 14:00:00,148.77,149.21,148.7,149.06,261587.0,144.5809,145.0085,144.5128,144.8627,261587.0
2022-03-09 14:10:00,149.08,149.15,148.66,148.85,165967.0,144.8821,144.9502,144.474,144.6586,165967.0
2022-03-09 14:20:00,148.83,149.12,148.82,149.09,120556.0,144.6392,144.921,144.6295,144.8919,120556.0
2022-03-09 14:30:00,149.12,149.42,149.07,149.29,144346.0,144.921,145.2126,144.8724,145.0862,144346.0
2022-03-09 14:40:00,149.3,149.42,149.01,149.1,598584.0,145.096,145.2126,144.8141,144.9016,598584.0
2022-03-09 14:50:00,149.09,149.41,148.97,149.07,214990.0,144.8919,145.2029,144.7752,144.8724,214990.0
2022-03-09 15:00:00,149.08,149.63,149.03,149.63,326662.0,144.8821,145.4167,144.8336,145.4167,326662.0
2022-03-09 15:10:00,149.62,149.77,149.39,149.59,352520.0,145.4069,145.5527,145.1834,145.3778,352520.0
2022-03-09 15:20:00,149.58,149.77,149.5,149.69,549930.0,145.3681,145.5527,145.2903,145.475,549930.0
2022-03-09 15:30:00,149.69,149.93,149.44,149.44,419298.0,145.475,145.7082,145.232,145.232,419298.0
2022-03-09 15:40:00,149.45,149.71,149.22,149.32,972704.0,145.2417,145.4944,145.0182,145.1154,972704.0
2022-03-09 15:50:00,149.34,149.52,148.82,149.3,1407743.0,145.1348,145.3098,144.6295,145.096,1407743.0
2022-03-10 09:30:00,146.56,146.96,145.77,145.8,594327.0,142.4331,142.8218,141.6654,141.6945,594327.0
2022-03-10 09:40:00,145.81,146.26,145.63,145.69,541572.0,141.7042,142.1416,141.5293,141.5876,541572.0
2022-03-10 09:50:00,145.7,146.74,145.55,146.53,486270.0,141.5973,142.608,141.4515,142.404,486270.0
2022-03-10 10:00:00,146.51,146.54,145.66,145.95,397428.0,142.3845,142.4137,141.5584,141.8403,397428.0
2022-03-10 10:10:00,145.93,146.86,145.77,146.81,412316.0,141.8208,142.7247,141.6654,142.6761,412316.0
2022-03-10 10:20:00,146.81,146.81,145.83,145.84,345580.0,142.6761,142.6761,141.7237,141.7334,345580.0
2022-03-10 10:30:00,145.84,146.02,145.32,145.58,216379.0,141.7334,141.9083,141.228,141.4807,216379.0
2022-03-10 10:40:00,145.58,145.97,145.47,145.79,154251.0,141.4807,141.8597,141.3738,141.6848,154251.0
2022-03-10 10:50:00,145.78,145.79,145.03,145.18,171029.0,141.6751,141.6848,140.9462,141.092,171029.0
2022-03-10 11:00:00,145.16,145.16,144.63,144.79,190428.0,141.0725,141.0725,140.5575,140.7129,190428.0
2022-03-10 11:10:00,144.81,145.04,144.71,144.73,132179.0,140.7324,140.9559,140.6352,140.6546,132179.0
2022-03-10 11:20:00,144.74,144.97,144.42,144.64,339365.0,140.6644,140.8879,140.3534,140.5672,339365.0
2022-03-10 11:30:00,144.65,144.77,144.49,144.71,180141.0,140.5769,140.6935,140.4214,140.6352,180141.0
2022-03-10 11:40:00,144.71,144.98,144.69,144.9,142216.0,140.6352,140.8976,140.6158,140.8198,142216.0
2022-03-10 11:50:00,144.89,145.21,144.82,145.16,166794.0,140.8101,141.1211,140.7421,141.0725,166794.0
2022-03-10 12:00:00,145.14,145.29,144.94,144.98,167539.0,141.0531,141.1989,140.8587,140.8976,167539.0
2022-03-10 12:10:00,144.99,145.27,144.91,145.27,330444.0,140.9073,141.1794,140.8296,141.1794,330444.0
2022-03-10 12:20:00,145.28,145.68,145.19,145.45,164494.0,141.1891,141.5779,141.1017,141.3544,164494.0
2022-03-10 12:30:00,145.43,145.45,144.95,144.95,124633.0,141.3349,141.3544,140.8684,140.8684,124633.0
2022-03-10 12:40:00,144.96,145.12,144.85,145.08,126400.0,140.8782,141.0337,140.7713,140.9948,126400.0
2022-03-10 12:50:00,145.08,145.12,144.69,144.75,216299.0,140.9948,141.0337,140.6158,140.6741,216299.0
2022-03-10 13:00:00,144.73,145.07,144.67,144.81,157964.0,140.6546,140.9851,140.5963,140.7324,157964.0
2022-03-10 13:10:00,144.81,145.3,144.78,145.25,180542.0,140.7324,141.2086,140.7032,141.16,180542.0
2022-03-10 13:20:00,145.24,145.33,145.03,145.25,124790.0,141.1503,141.2377,140.9462,141.16,124790.0
2022-03-10 13:30:00,145.25,145.58,145.11,145.37,152062.0,141.16,141.4807,141.0239,141.2766,152062.0
2022-03-10 13:40:00,145.37,145.93,145.16,145.9,146900.0,141.2766,141.8208,141.0725,141.7917,146900.0
2022-03-10 13:50:00,145.91,146.02,145.7,145.85,122155.0,141.8014,141.9083,141.5973,141.7431,122155.0
2022-03-10 14:00:00,145.85,146.8,145.76,146.29,339658.0,141.7431,142.6663,141.6556,142.1707,339658.0
2022-03-10 14:10:00,146.27,146.48,146.07,146.28,197138.0,142.1513,142.3554,141.9569,142.161,197138.0
2022-03-10 14:20:00,146.26,146.58,146.08,146.46,149408.0,142.1416,142.4525,141.9666,142.3359,149408.0
2022-03-10 14:30:00,146.47,146.76,146.4,146.54,176863.0,142.3456,142.6275,142.2776,142.4137,176863.0
2022-03-10 14:40:00,146.54,146.92,146.26,146.9,185017.0,142.4137,142.783,142.1416,142.7635,185017.0
2022-03-10 14:50:00,146.91,147.05,146.79,146.92,165736.0,142.7733,142.9093,142.6566,142.783,165736.0
2022-03-10 15:00:00,146.94,146.99,146.16,146.38,208143.0,142.8024,142.851,142.0444,142.2582,208143.0
2022-03-10 15:10:00,146.41,146.84,146.31,146.6,313409.0,142.2873,142.7052,142.1901,142.472,313409.0
2022-03-10 15:20:00,146.6,146.71,146.18,146.47,502856.0,142.472,142.5789,142.0638,142.3456,502856.0
2022-03-10 15:30:00,146.47,146.57,146.02,146.23,529980.0,142.3456,142.4428,141.9083,142.1124,529980.0
2022-03-10 15:40:00,146.22,146.65,146.12,146.3,602009.0,142.1027,142.5206,142.0055,142.1804,602009.0
2022-03-10 15:50:00,146.31,147.0,146.31,146.65,1242971.0,142.1901,142.8607,142.1901,142.5206,1242971.0
2022-03-11 09:30:00,147.94,148.31,147.09,147.1,318980.0,143.7742,144.1338,142.9482,142.9579,318980.0
2022-03-11 09:40:00,147.11,147.61,146.85,147.4,374978.0,142.9676,143.4535,142.7149,143.2495,374978.0
2022-03-11 09:50:00,147.38,147.76,146.65,146.98,205820.0,143.23,143.5993,142.5206,142.8413,205820.0
2022-03-11 10:00:00,146.97,146.97,146.05,146.16,233782.0,142.8316,142.8316,141.9375,142.0444,233782.0
2022-03-11 10:10:00,146.18,146.62,146.1,146.19,138486.0,142.0638,142.4914,141.9861,142.0735,138486.0
2022-03-11 10:20:00,146.17,146.74,146.0,146.43,193064.0,142.0541,142.608,141.8889,142.3068,193064.0
2022-03-11 10:30:00,146.42,146.59,146.15,146.55,207208.0,142.297,142.4623,142.0347,142.4234,207208.0
2022-03-11 10:40:00,146.57,146.99,146.52,146.73,325381.0,142.4428,142.851,142.3942,142.5983,325381.0
2022-03-11 10:50:00,146.73,147.07,146.7,146.94,322420.0,142.5983,142.9287,142.5692,142.8024,322420.0
2022-03-11 11:00:00,146.93,146.96,146.14,146.24,182887.0,142.7927,142.8218,142.0249,142.1221,182887.0
2022-03-11 11:10:00,146.28,146.43,145.95,146.11,244870.0,142.161,142.3068,141.8403,141.9958,244870.0
2022-03-11 11:20:00,146.15,146.39,145.8,145.84,191110.0,142.0347,142.2679,141.6945,141.7334,191110.0
2022-03-11 11:30:00,145.83,145.86,145.3,145.51,193082.0,141.7237,141.7528,141.2086,141.4127,193082.0
2022-03-11 11:40:00,145.49,145.79,145.07,145.7,327294.0,141.3932,141.6848,140.9851,141.5973,327294.0
2022-03-11 11:50:00,145.68,145.7,145.4,145.59,121131.0,141.5779,141.5973,141.3058,141.4904,121131.0
2022-03-11 12:00:00,145.57,145.73,145.27,145.37,213050.0,141.471,141.6265,141.1794,141.2766,213050.0
2022-03-11 12:10:00,145.36,145.88,145.32,145.86,115180.0,141.2669,141.7723,141.228,141.7528,115180.0
2022-03-11 12:20:00,145.84,145.91,145.24,145.25,119494.0,141.7334,141.8014,141.1503,141.16,119494.0
2022-03-11 12:30:00,145.26,145.34,145.03,145.08,105849.0,141.1697,141.2475,140.9462,140.9948,105849.0
2022-03-11 12:40:00,145.1,145.42,145.08,145.33,80512.0,141.0142,141.3252,140.9948,141.2377,80512.0
2022-03-11 12:50:00,145.33,145.66,145.33,145.57,80284.0,141.2377,141.5584,141.2377,141.471,80284.0
2022-03-11 13:00:00,145.55,145.94,145.44,145.73,109008.0,141.4515,141.8306,141.3446,141.6265,109008.0
2022-03-11 13:10:00,145.77,145.96,145.59,145.93,84097.0,141.6654,141.85,141.4904,141.8208,84097.0
2022-03-11 13:20:00,145.93,146.3,145.91,146.17,87918.0,141.8208,142.1804,141.8014,142.0541,87918.0
2022-03-11 13:30:00,146.2,146.3,146.0,146.04,98488.0,142.0832,142.1804,141.8889,141.9277,98488.0
2022-03-11 13:40:00,146.05,146.45,146.02,146.44,161512.0,141.9375,142.3262,141.9083,142.3165,161512.0
2022-03-11 13:50:00,146.47,146.54,145.64,145.66,187971.0,142.3456,142.4137,141.539,141.5584,187971.0
2022-03-11 14:00:00,145.66,145.85,145.52,145.73,100840.0,141.5584,141.7431,141.4224,141.6265,100840.0
2022-03-11 14:10:00,145.74,145.98,145.64,145.67,112175.0,141.6362,141.8694,141.539,141.5682,112175.0
2022-03-11 14:20:00,145.66,146.2,145.63,146.15,203485.0,141.5584,142.0832,141.5293,142.0347,203485.0
2022-03-11 14:30:00,146.13,146.15,145.81,145.96,87077.0,142.0152,142.0347,141.7042,141.85,87077.0
2022-03-11 14:40:00,145.95,145.97,145.5,145.7,135333.0,141.8403,141.8597,141.403,141.5973,135333.0
2022-03-11 14:50:00,145.71,145.71,145.28,145.5,212064.0,141.607,141.607,141.1891,141.403,212064.0
2022-03-11 15:00:00,145.5,145.6,145.17,145.25,193882.0,141.403,141.5001,141.0822,141.16,193882.0
2022-03-11 15:10:00,145.23,145.35,145.06,145.19,184062.0,141.1406,141.2572,140.9753,141.1017,184062.0
2022-03-11 15:20:00,145.18,145.3,144.85,144.85,211540.0,141.092,141.2086,140.7713,140.7713,211540.0
2022-03-11 15:30:00,144.84,144.92,144.57,144.7,332876.0,140.7615,140.8393,140.4991,140.6255,332876.0
2022-03-11 15:40:00,144.69,144.83,144.45,144.53,546318.0,140.6158,140.7518,140.3825,140.4603,546318.0
2022-03-11 15:50:00,144.53,144.59,143.84,144.1,1020192.0,140.4603,140.5186,139.7897,140.0424,1020192.0
2022-03-14 09:30:00,143.4,144.02,143.06,143.42,512487.0,139.3621,139.9646,139.0317,139.3815,512487.0
2022-03-14 09:40:00,143.42,144.42,143.16,144.17,600931.0,139.3815,140.3534,139.1288,140.1104,600931.0
2022-03-14 09:50:00,144.17,144.34,143.52,143.81,379307.0,140.1104,140.2756,139.4787,139.7605,379307.0
2022-03-14 10:00:00,143.8,144.41,143.45,144.4,304986.0,139.7508,140.3436,139.4107,140.3339,304986.0
2022-03-14 10:10:00,144.38,144.95,144.29,144.66,284046.0,140.3145,140.8684,140.227,140.5866,284046.0
2022-03-14 10:20:00,144.64,144.99,144.47,144.5,219774.0,140.5672,140.9073,140.402,140.4311,219774.0
2022-03-14 10:30:00,144.5,144.54,143.93,144.32,229332.0,140.4311,140.47,139.8772,140.2562,229332.0
2022-03-14 10:40:00,144.33,144.55,144.07,144.35,166385.0,140.2659,140.4797,140.0132,140.2853,166385.0
2022-03-14 10:50:00,144.37,145.03,144.24,144.89,212888.0,140.3048,140.9462,140.1784,140.8101,212888.0
2022-03-14 11:00:00,144.89,144.97,144.55,144.61,210272.0,140.8101,140.8879,140.4797,140.538,210272.0
2022-03-14 11:10:00,144.62,144.64,144.07,144.23,138987.0,140.5477,140.5672,140.0132,140.1687,138987.0
2022-03-14 11:20:00,144.22,144.23,143.63,143.75,158152.0,140.159,140.1687,139.5856,139.7022,158152.0
2022-03-14 11:30:00,143.76,143.82,143.44,143.53,130484.0,139.7119,139.7703,139.401,139.4884,130484.0
2022-03-14 11:40:00,143.52,143.54,142.97,142.99,245264.0,139.4787,139.4981,138.9442,138.9636,245264.0
2022-03-14 11:50:00,142.97,143.28,142.95,143.22,129402.0,138.9442,139.2455,138.9248,139.1872,129402.0
2022-03-14 12:00:00,143.2,143.22,142.56,142.57,160516.0,139.1677,139.1872,138.5457,138.5555,160516.0
2022-03-14 12:10:00,142.57,142.91,142.43,142.86,132118.0,138.5555,138.8859,138.4194,138.8373,132118.0
2022-03-14 12:20:00,142.87,142.96,142.65,142.75,112772.0,138.847,138.9345,138.6332,138.7304,112772.0
2022-03-14 12:30:00,142.75,142.84,142.38,142.6,204416.0,138.7304,138.8179,138.3708,138.5846,204416.0
2022-03-14 12:40:00,142.58,142.86,142.29,142.42,133496.0,138.5652,138.8373,138.2833,138.4097,133496.0
2022-03-14 12:50:00,142.41,142.51,141.97,141.97,150108.0,138.4,138.4971,137.9724,137.9724,150108.0
2022-03-14 13:00:00,141.98,142.03,141.62,141.63,219284.0,137.9821,138.0307,137.6322,137.6419,219284.0
2022-03-14 13:10:00,141.63,141.93,141.63,141.9,150463.0,137.6419,137.9335,137.6419,137.9043,150463.0
2022-03-14 13:20:00,141.89,141.95,141.62,141.66,330103.0,137.8946,137.9529,137.6322,137.6711,330103.0
2022-03-14 13:30:00,141.65,141.78,141.3,141.43,592792.0,137.6614,137.7877,137.3212,137.4476,592792.0
2022-03-14 13:40:00,141.44,141.71,141.33,141.4,162746.0,137.4573,137.7197,137.3504,137.4184,162746.0
2022-03-14 13:50:00,141.41,142.05,141.41,141.61,205354.0,137.4281,138.0501,137.4281,137.6225,205354.0
2022-03-14 14:00:00,141.62,141.86,141.53,141.73,203203.0,137.6322,137.8655,137.5447,137.7391,203203.0
2022-03-14 14:10:00,141.73,141.78,141.26,141.31,140489.0,137.7391,137.7877,137.2823,137.3309,140489.0
2022-03-14 14:20:00,141.32,141.41,141.11,141.22,127880.0,137.3407,137.4281,137.1366,137.2435,127880.0
2022-03-14 14:30:00,141.24,141.85,141.17,141.7,141806.0,137.2629,137.8557,137.1949,137.71,141806.0
2022-03-14 14:40:00,141.72,141.75,141.38,141.42,153792.0,137.7294,137.7585,137.399,137.4378,153792.0
2022-03-14 14:50:00,141.42,141.93,141.32,141.81,219489.0,137.4378,137.9335,137.3407,137.8169,219489.0
2022-03-14 15:00:00,141.81,142.22,141.61,141.68,220426.0,137.8169,138.2153,137.6225,137.6905,220426.0
2022-03-14 15:10:00,141.65,142.25,141.62,141.86,317087.0,137.6614,138.2445,137.6322,137.8655,317087.0
2022-03-14 15:20:00,141.85,142.1,141.77,141.8,258711.0,137.8557,138.0987,137.778,137.8071,258711.0
2022-03-14 15:30:00,141.79,141.81,141.23,141.47,374680.0,137.7974,137.8169,137.2532,137.4864,374680.0
2022-03-14 15:40:00,141.48,141.94,141.36,141.54,1033019.0,137.4962,137.9432,137.3795,137.5545,1033019.0
2022-03-14 15:50:00,141.56,141.62,140.98,141.38,1205415.0,137.5739,137.6322,137.0102,137.399,1205415.0
2022-03-15 09:30:00,142.51,143.31,142.41,142.53,444580.0,138.4971,139.2746,138.4,138.5166,444580.0
2022-03-15 09:40:00,142.54,142.78,142.03,142.37,398658.0,138.5263,138.7595,138.0307,138.3611,398658.0
2022-03-15 09:50:00,142.38,143.18,142.25,143.04,258843.0,138.3708,139.1483,138.2445,139.0122,258843.0
2022-03-15 10:00:00,143.06,143.49,142.83,143.06,231675.0,139.0317,139.4496,138.8081,139.0317,231675.0
2022-03-15 10:10:00,143.08,143.2,142.59,142.99,213019.0,139.0511,139.1677,138.5749,138.9636,213019.0
2022-03-15 10:20:00,142.99,143.68,142.94,143.63,393280.0,138.9636,139.6342,138.915,139.5856,393280.0
2022-03-15 10:30:00,143.66,144.07,143.61,143.92,264503.0,139.6148,140.0132,139.5662,139.8674,264503.0
2022-03-15 10:40:00,143.93,144.22,143.78,144.22,187992.0,139.8772,140.159,139.7314,140.159,187992.0
2022-03-15 10:50:00,144.23,144.23,143.7,143.87,157347.0,140.1687,140.1687,139.6536,139.8189,157347.0
2022-03-15 11:00:00,143.87,144.24,143.75,144.24,125974.0,139.8189,140.1784,139.7022,140.1784,125974.0
2022-03-15 11:10:00,144.22,144.33,144.0,144.17,207479.0,140.159,140.2659,139.9452,140.1104,207479.0
2022-03-15 11:20:00,144.17,144.63,143.87,144.62,170279.0,140.1104,140.5575,139.8189,140.5477,170279.0
2022-03-15 11:30:00,144.61,145.15,144.56,145.06,195505.0,140.538,141.0628,140.4894,140.9753,195505.0
2022-03-15 11:40:00,145.04,145.08,144.77,145.02,223366.0,140.9559,140.9948,140.6935,140.9365,223366.0
2022-03-15 11:50:00,145.04,145.11,144.12,144.41,438725.0,140.9559,141.0239,140.0618,140.3436,438725.0
2022-03-15 12:00:00,144.38,144.97,144.0,144.85,153008.0,140.3145,140.8879,139.9452,140.7713,153008.0
2022-03-15 12:10:00,144.83,145.0,144.67,144.92,157218.0,140.7518,140.917,140.5963,140.8393,157218.0
2022-03-15 12:20:00,144.9,145.31,144.71,145.22,169781.0,140.8198,141.2183,140.6352,141.1308,169781.0
2022-03-15 12:30:00,145.22,145.35,145.05,145.27,136215.0,141.1308,141.2572,140.9656,141.1794,136215.0
2022-03-15 12:40:00,145.29,145.3,144.77,144.82,168944.0,141.1989,141.2086,140.6935,140.7421,168944.0
2022-03-15 12:50:00,144.81,144.97,144.5,144.95,177202.0,140.7324,140.8879,140.4311,140.8684,177202.0
2022-03-15 13:00:00,144.94,145.15,144.75,144.81,156121.0,140.8587,141.0628,140.6741,140.7324,156121.0
2022-03-15 13:10:00,144.77,144.83,144.41,144.46,116318.0,140.6935,140.7518,140.3436,140.3922,116318.0
2022-03-15 13:20:00,144.47,144.81,144.29,144.29,132999.0,140.402,140.7324,140.227,140.227,132999.0
2022-03-15 13:30:00,144.31,144.59,144.19,144.39,150897.0,140.2465,140.5186,140.1298,140.3242,150897.0
2022-03-15 13:40:00,144.4,144.67,144.28,144.4,118984.0,140.3339,140.5963,140.2173,140.3339,118984.0
2022-03-15 13:50:00,144.42,144.87,144.42,144.79,146992.0,140.3534,140.7907,140.3534,140.7129,146992.0
2022-03-15 14:00:00,144.77,144.83,144.23,144.55,149640.0,140.6935,140.7518,140.1687,140.4797,149640.0
2022-03-15 14:10:00,144.55,144.57,143.89,144.0,184212.0,140.4797,140.4991,139.8383,139.9452,184212.0
2022-03-15 14:20:00,144.01,144.32,143.91,144.21,170106.0,139.9549,140.2562,139.8577,140.1493,170106.0
2022-03-15 14:30:00,144.2,144.48,144.0,144.38,146968.0,140.1396,140.4117,139.9452,140.3145,146968.0
2022-03-15 14:40:00,144.4,144.91,144.36,144.91,179727.0,140.3339,140.8296,140.2951,140.8296,179727.0
2022-03-15 14:50:00,144.91,145.19,144.88,145.15,175756.0,140.8296,141.1017,140.8004,141.0628,175756.0
2022-03-15 15:00:00,145.13,145.36,145.03,145.27,164858.0,141.0434,141.2669,140.9462,141.1794,164858.0
2022-03-15 15:10:00,145.29,145.78,145.18,145.75,322100.0,141.1989,141.6751,141.092,141.6459,322100.0
2022-03-15 15:20:00,145.75,145.94,145.67,145.82,212847.0,141.6459,141.8306,141.5682,141.7139,212847.0
2022-03-15 15:30:00,145.83,146.22,145.83,146.0,302119.0,141.7237,142.1027,141.7237,141.8889,302119.0
2022-03-15 15:40:00,146.02,146.09,145.75,146.02,694458.0,141.9083,141.9763,141.6459,141.9083,694458.0
2022-03-15 15:50:00,146.02,146.43,145.93,146.15,996969.0,141.9083,142.3068,141.8208,142.0347,996969.0
2022-03-16 09:30:00,147.99,148.71,147.64,148.59,380389.0,143.8228,144.5226,143.4827,144.4059,380389.0
2022-03-16 09:40:00,148.58,149.13,148.47,148.99,402047.0,144.3962,144.9307,144.2893,144.7947,402047.0
2022-03-16 09:50:00,149.0,149.1,148.59,148.7,340550.0,144.8044,144.9016,144.4059,144.5128,340550.0
2022-03-16 10:00:00,148.72,149.04,148.36,148.39,224856.0,144.5323,144.8433,144.1824,144.2116,224856.0
2022-03-16 10:10:00,148.37,149.95,148.32,149.71,401556.0,144.1921,145.7276,144.1435,145.4944,401556.0
2022-03-16 10:20:00,149.65,149.88,149.56,149.73,251275.0,145.4361,145.6596,145.3486,145.5138,251275.0
2022-03-16 10:30:00,149.76,150.29,149.73,150.1,202054.0,145.543,146.0581,145.5138,145.8734,202054.0
2022-03-16 10:40:00,150.13,150.24,149.38,149.77,344204.0,145.9026,146.0095,145.1737,145.5527,344204.0
2022-03-16 10:50:00,149.75,149.97,149.41,149.86,147238.0,145.5333,145.7471,145.2029,145.6402,147238.0
2022-03-16 11:00:00,149.85,149.93,149.42,149.54,323209.0,145.6305,145.7082,145.2126,145.3292,323209.0
2022-03-16 11:10:00,149.56,149.71,149.46,149.67,168988.0,145.3486,145.4944,145.2514,145.4555,168988.0
2022-03-16 11:20:00,149.68,149.74,149.46,149.57,169146.0,145.4653,145.5236,145.2514,145.3583,169146.0
2022-03-16 11:30:00,149.58,149.73,149.4,149.54,127474.0,145.3681,145.5138,145.1931,145.3292,127474.0
2022-03-16 11:40:00,149.54,149.55,149.29,149.47,86898.0,145.3292,145.3389,145.0862,145.2612,86898.0
2022-03-16 11:50:00,149.46,149.57,149.27,149.47,103686.0,145.2514,145.3583,145.0668,145.2612,103686.0
2022-03-16 12:00:00,149.49,149.68,149.39,149.43,120467.0,145.2806,145.4653,145.1834,145.2223,120467.0
2022-03-16 12:10:00,149.43,149.5,149.29,149.5,74303.0,145.2223,145.2903,145.0862,145.2903,74303.0
2022-03-16 12:20:00,149.48,149.57,149.19,149.34,94030.0,145.2709,145.3583,144.989,145.1348,94030.0
2022-03-16 12:30:00,149.35,149.38,149.02,149.05,119258.0,145.1445,145.1737,144.8238,144.853,119258.0
2022-03-16 12:40:00,149.04,149.3,148.56,148.63,166747.0,144.8433,145.096,144.3768,144.4448,166747.0
2022-03-16 12:50:00,148.65,148.79,148.54,148.67,88472.0,144.4643,144.6003,144.3574,144.4837,88472.0
2022-03-16 13:00:00,148.68,148.77,148.06,148.09,179580.0,144.4934,144.5809,143.8909,143.92,179580.0
2022-03-16 13:10:00,148.06,148.13,147.89,147.97,123653.0,143.8909,143.9589,143.7257,143.8034,123653.0
2022-03-16 13:20:00,148.0,148.11,147.79,148.05,202265.0,143.8326,143.9395,143.6285,143.8812,202265.0
2022-03-16 13:30:00,148.06,148.61,148.06,148.41,114519.0,143.8909,144.4254,143.8909,144.231,114519.0
2022-03-16 13:40:00,148.42,148.43,148.17,148.43,108651.0,144.2407,144.2505,143.9978,144.2505,108651.0
2022-03-16 13:50:00,148.43,148.69,148.28,148.5,163955.0,144.2505,144.5031,144.1047,144.3185,163955.0
2022-03-16 14:00:00,148.5,148.58,146.93,146.96,471450.0,144.3185,144.3962,142.7927,142.8218,471450.0
2022-03-16 14:10:00,146.96,147.15,146.32,147.15,342083.0,142.8218,143.0065,142.1999,143.0065,342083.0
2022-03-16 14:20:00,147.17,147.25,146.33,146.4,280259.0,143.0259,143.1037,142.2096,142.2776,280259.0
2022-03-16 14:30:00,146.37,146.95,145.64,146.91,394037.0,142.2485,142.8121,141.539,142.7733,394037.0
2022-03-16 14:40:00,146.9,148.25,146.85,147.83,519884.0,142.7635,144.0755,142.7149,143.6673,519884.0
2022-03-16 14:50:00,147.85,148.92,147.47,148.46,422710.0,143.6868,144.7267,143.3175,144.2796,422710.0
2022-03-16 15:00:00,148.45,149.14,148.1,148.5,375074.0,144.2699,144.9405,143.9297,144.3185,375074.0
2022-03-16 15:10:00,148.52,149.4,148.41,149.39,319205.0,144.3379,145.1931,144.231,145.1834,319205.0
2022-03-16 15:20:00,149.4,149.8,149.27,149.69,523596.0,145.1931,145.5819,145.0668,145.475,523596.0
2022-03-16 15:30:00,149.7,149.76,149.22,149.6,461338.0,145.4847,145.543,145.0182,145.3875,461338.0
2022-03-16 15:40:00,149.59,150.14,149.44,150.11,734830.0,145.3778,145.9123,145.232,145.8831,734830.0
2022-03-16 15:50:00,150.13,150.95,150.04,150.9,841167.0,145.9026,146.6995,145.8151,146.6509,841167.0
2022-03-17 09:30:00,150.08,150.15,149.38,150.03,386122.0,145.854,145.922,145.1737,145.8054,386122.0
2022-03-17 09:40:00,150.04,150.51,149.78,150.12,418146.0,145.8151,146.2719,145.5624,145.8929,418146.0
2022-03-17 09:50:00,150.11,151.01,149.97,150.98,238151.0,145.8831,146.7578,145.7471,146.7286,238151.0
2022-03-17 10:00:00,150.98,151.26,150.71,151.1,206177.0,146.7286,147.0008,146.4662,146.8453,206177.0
2022-03-17 10:10:00,151.09,151.28,150.4,150.43,272453.0,146.8355,147.0202,146.165,146.1941,272453.0
2022-03-17 10:20:00,150.43,150.78,150.42,150.51,165888.0,146.1941,146.5343,146.1844,146.2719,165888.0
2022-03-17 10:30:00,150.52,150.58,150.03,150.27,204578.0,146.2816,146.3399,145.8054,146.0386,204578.0
2022-03-17 10:40:00,150.29,150.37,149.32,149.69,307984.0,146.0581,146.1358,145.1154,145.475,307984.0
2022-03-17 10:50:00,149.71,149.74,149.27,149.66,141270.0,145.4944,145.5236,145.0668,145.4458,141270.0
2022-03-17 11:00:00,149.65,149.94,149.27,149.81,150675.0,145.4361,145.7179,145.0668,145.5916,150675.0
2022-03-17 11:10:00,149.81,149.93,149.48,149.87,135964.0,145.5916,145.7082,145.2709,145.6499,135964.0
2022-03-17 11:20:00,149.82,150.17,149.79,149.95,131387.0,145.6013,145.9415,145.5722,145.7276,131387.0
2022-03-17 11:30:00,149.95,150.16,149.86,150.14,146951.0,145.7276,145.9317,145.6402,145.9123,146951.0
2022-03-17 11:40:00,150.15,150.31,149.41,149.43,111483.0,145.922,146.0775,145.2029,145.2223,111483.0
2022-03-17 11:50:00,149.43,149.99,149.38,149.89,94534.0,145.2223,145.7665,145.1737,145.6693,94534.0
2022-03-17 12:00:00,149.9,150.14,149.65,150.12,93601.0,145.6791,145.9123,145.4361,145.8929,93601.0
2022-03-17 12:10:00,150.12,150.16,149.78,150.08,85330.0,145.8929,145.9317,145.5624,145.854,85330.0
2022-03-17 12:20:00,150.08,150.39,150.08,150.32,136691.0,145.854,146.1553,145.854,146.0872,136691.0
2022-03-17 12:30:00,150.31,150.41,150.15,150.37,137349.0,146.0775,146.1747,145.922,146.1358,137349.0
2022-03-17 12:40:00,150.35,150.46,150.18,150.26,117570.0,146.1164,146.2233,145.9512,146.0289,117570.0
2022-03-17 12:50:00,150.27,150.51,150.25,150.41,133011.0,146.0386,146.2719,146.0192,146.1747,133011.0
2022-03-17 13:00:00,150.4,150.5,150.19,150.33,137382.0,146.165,146.2622,145.9609,146.0969,137382.0
2022-03-17 13:10:00,150.33,150.43,150.0,150.37,154195.0,146.0969,146.1941,145.7762,146.1358,154195.0
2022-03-17 13:20:00,150.38,151.04,150.32,151.02,176039.0,146.1455,146.787,146.0872,146.7675,176039.0
2022-03-17 13:30:00,151.04,151.11,150.9,150.99,108438.0,146.787,146.855,146.6509,146.7384,108438.0
2022-03-17 13:40:00,151.0,151.32,151.0,151.29,128955.0,146.7481,147.0591,146.7481,147.0299,128955.0
2022-03-17 13:50:00,151.29,151.49,151.2,151.22,139995.0,147.0299,147.2243,146.9425,146.9619,139995.0
2022-03-17 14:00:00,151.25,151.35,151.04,151.22,101914.0,146.991,147.0882,146.787,146.9619,101914.0
2022-03-17 14:10:00,151.23,151.27,150.92,150.97,115127.0,146.9716,147.0105,146.6703,146.7189,115127.0
2022-03-17 14:20:00,150.98,151.06,150.58,150.59,164626.0,146.7286,146.8064,146.3399,146.3496,164626.0
2022-03-17 14:30:00,150.63,151.02,150.63,150.87,140192.0,146.3885,146.7675,146.3885,146.6217,140192.0
2022-03-17 14:40:00,150.88,151.12,150.82,151.11,174873.0,146.6315,146.8647,146.5732,146.855,174873.0
2022-03-17 14:50:00,151.11,151.22,150.91,151.17,106694.0,146.855,146.9619,146.6606,146.9133,106694.0
2022-03-17 15:00:00,151.17,151.37,151.0,151.07,109556.0,146.9133,147.1077,146.7481,146.8161,109556.0
2022-03-17 15:10:00,151.07,151.1,150.66,151.05,206510.0,146.8161,146.8453,146.4177,146.7967,206510.0
2022-03-17 15:20:00,151.05,151.21,150.85,151.15,192057.0,146.7967,146.9522,146.6023,146.8939,192057.0
2022-03-17 15:30:00,151.16,151.31,151.06,151.25,325507.0,146.9036,147.0494,146.8064,146.991,325507.0
2022-03-17 15:40:00,151.25,151.8,151.24,151.67,419496.0,146.991,147.5256,146.9813,147.3992,419496.0
2022-03-17 15:50:00,151.67,152.06,151.2,152.02,792569.0,147.3992,147.7782,146.9425,147.7394,792569.0
2022-03-18 09:30:00,151.42,151.69,150.68,151.25,294487.0,147.1563,147.4187,146.4371,146.991,294487.0
2022-03-18 09:40:00,151.25,151.8,151.1,151.74,284572.0,146.991,147.5256,146.8453,147.4672,284572.0
2022-03-18 09:50:00,151.74,152.23,151.58,152.21,234136.0,147.4672,147.9434,147.3118,147.924,234136.0
2022-03-18 10:00:00,152.25,152.7,152.11,152.7,273452.0,147.9629,148.4002,147.8268,148.4002,273452.0
2022-03-18 10:10:00,152.71,153.19,152.68,152.84,279257.0,148.4099,148.8764,148.3808,148.5363,279257.0
2022-03-18 10:20:00,152.85,152.99,152.6,152.82,186759.0,148.546,148.682,148.303,148.5168,186759.0
2022-03-18 10:30:00,152.81,153.06,152.09,152.23,224666.0,148.5071,148.7501,147.8074,147.9434,224666.0
2022-03-18 10:40:00,152.24,152.72,152.09,152.35,135903.0,147.9532,148.4197,147.8074,148.0601,135903.0
2022-03-18 10:50:00,152.35,152.74,152.17,152.72,169852.0,148.0601,148.4391,147.8851,148.4197,169852.0
2022-03-18 11:00:00,152.74,153.37,152.63,153.27,209166.0,148.4391,149.0513,148.3322,148.9542,209166.0
2022-03-18 11:10:00,153.27,153.43,153.02,153.23,167520.0,148.9542,149.1097,148.7112,148.9153,167520.0
2022-03-18 11:20:00,153.25,153.25,152.89,153.09,251500.0,148.9347,148.9347,148.5849,148.7792,251500.0
2022-03-18 11:30:00,153.09,153.65,153.09,153.42,349803.0,148.7792,149.3235,148.7792,149.0999,349803.0
2022-03-18 11:40:00,153.43,153.45,153.11,153.11,171701.0,149.1097,149.1291,148.7987,148.7987,171701.0
2022-03-18 11:50:00,153.13,153.39,152.86,153.22,254848.0,148.8181,149.0708,148.5557,148.9056,254848.0
2022-03-18 12:00:00,153.22,153.29,153.03,153.16,92567.0,148.9056,148.9736,148.7209,148.8473,92567.0
2022-03-18 12:10:00,153.19,153.44,153.12,153.31,116218.0,148.8764,149.1194,148.8084,148.993,116218.0
2022-03-18 12:20:00,153.28,153.51,153.15,153.5,116437.0,148.9639,149.1874,148.8375,149.1777,116437.0
2022-03-18 12:30:00,153.49,153.8,153.46,153.79,143515.0,149.168,149.4692,149.1388,149.4595,143515.0
2022-03-18 12:40:00,153.8,153.94,153.67,153.7,183971.0,149.4692,149.6053,149.3429,149.3721,183971.0
2022-03-18 12:50:00,153.72,154.0,153.72,153.85,121518.0,149.3915,149.6636,149.3915,149.5178,121518.0
2022-03-18 13:00:00,153.87,154.07,153.72,153.95,162557.0,149.5373,149.7316,149.3915,149.615,162557.0
2022-03-18 13:10:00,153.94,153.99,153.67,153.67,145387.0,149.6053,149.6539,149.3429,149.3429,145387.0
2022-03-18 13:20:00,153.68,154.03,153.67,154.02,115227.0,149.3526,149.6928,149.3429,149.683,115227.0
2022-03-18 13:30:00,154.01,154.1,153.9,153.99,133241.0,149.6733,149.7608,149.5664,149.6539,133241.0
2022-03-18 13:40:00,153.98,153.98,153.78,153.89,167231.0,149.6442,149.6442,149.4498,149.5567,167231.0
2022-03-18 13:50:00,153.9,154.08,153.77,153.88,191950.0,149.5664,149.7414,149.4401,149.547,191950.0
2022-03-18 14:00:00,153.89,154.0,153.74,153.78,152097.0,149.5567,149.6636,149.4109,149.4498,152097.0
2022-03-18 14:10:00,153.77,154.16,153.72,154.08,161173.0,149.4401,149.8191,149.3915,149.7414,161173.0
2022-03-18 14:20:00,154.08,154.15,153.98,154.08,137056.0,149.7414,149.8094,149.6442,149.7414,137056.0
2022-03-18 14:30:00,154.08,154.31,153.95,154.28,188064.0,149.7414,149.9649,149.615,149.9357,188064.0
2022-03-18 14:40:00,154.28,154.33,153.98,154.19,236638.0,149.9357,149.9843,149.6442,149.8483,236638.0
2022-03-18 14:50:00,154.19,154.31,154.18,154.31,175507.0,149.8483,149.9649,149.8385,149.9649,175507.0
2022-03-18 15:00:00,154.3,154.65,154.18,154.64,247524.0,149.9552,150.2953,149.8385,150.2856,247524.0
2022-03-18 15:10:00,154.64,154.91,154.63,154.9,200089.0,150.2856,150.548,150.2759,150.5383,200089.0
2022-03-18 15:20:00,154.9,155.08,154.84,154.98,285485.0,150.5383,150.7132,150.48,150.616,285485.0
2022-03-18 15:30:00,154.98,155.35,154.75,154.79,498628.0,150.616,150.9756,150.3925,150.4314,498628.0
2022-03-18 15:40:00,154.79,155.18,154.75,154.93,596943.0,150.4314,150.8104,150.3925,150.5674,596943.0
2022-03-18 15:50:00,154.93,155.23,154.74,155.04,2031146.0,150.5674,150.859,150.3828,150.6743,2031146.0
2022-03-21 09:30:00,153.95,154.86,153.95,154.74,274669.0,149.8916,150.7776,149.8916,150.6608,274669.0
2022-03-21 09:40:00,154.73,155.19,154.17,154.21,261244.0,150.6511,151.0989,150.1058,150.1448,261244.0
2022-03-21 09:50:00,154.22,154.44,153.43,153.54,291384.0,150.1545,150.3687,149.3853,149.4924,291384.0
2022-03-21 10:00:00,153.55,153.7,153.04,153.24,310915.0,149.5022,149.6482,149.0056,149.2003,310915.0
2022-03-21 10:10:00,153.23,153.34,152.89,153.0,163086.0,149.1906,149.2977,148.8596,148.9667,163086.0
2022-03-21 10:20:00,152.99,153.0,152.66,152.71,159485.0,148.9569,148.9667,148.6356,148.6843,159485.0
2022-03-21 10:30:00,152.72,153.36,152.71,153.36,143947.0,148.694,149.3172,148.6843,149.3172,143947.0
2022-03-21 10:40:00,153.35,153.58,153.18,153.57,174773.0,149.3074,149.5314,149.1419,149.5216,174773.0
2022-03-21 10:50:00,153.58,154.2,153.58,154.06,185250.0,149.5314,150.135,149.5314,149.9987,185250.0
2022-03-21 11:00:00,154.06,154.34,153.83,153.86,236929.0,149.9987,150.2713,149.7748,149.804,236929.0
2022-03-21 11:10:00,153.86,154.59,153.86,154.42,311041.0,149.804,150.5148,149.804,150.3492,311041.0
2022-03-21 11:20:00,154.43,155.1,154.33,154.98,221498.0,150.359,151.0113,150.2616,150.8945,221498.0
2022-03-21 11:30:00,154.97,155.11,154.63,154.9,224474.0,150.8847,151.021,150.5537,150.8166,224474.0
2022-03-21 11:40:00,154.94,155.14,154.63,154.72,208317.0,150.8555,151.0503,150.5537,150.6413,208317.0
2022-03-21 11:50:00,154.73,155.31,154.66,155.19,171367.0,150.6511,151.2158,150.5829,151.0989,171367.0
2022-03-21 12:00:00,155.2,155.27,154.61,154.77,182920.0,151.1087,151.1768,150.5342,150.69,182920.0
2022-03-21 12:10:00,154.77,154.9,154.5,154.73,142098.0,150.69,150.8166,150.4271,150.6511,142098.0
2022-03-21 12:20:00,154.74,155.01,154.66,154.73,139108.0,150.6608,150.9237,150.5829,150.6511,139108.0
2022-03-21 12:30:00,154.76,154.76,153.35,153.72,324747.0,150.6803,150.6803,149.3074,149.6677,324747.0
2022-03-21 12:40:00,153.73,154.16,153.66,154.08,225183.0,149.6774,150.0961,149.6093,150.0182,225183.0
2022-03-21 12:50:00,154.07,154.07,153.13,153.22,204626.0,150.0085,150.0085,149.0932,149.1809,204626.0
2022-03-21 13:00:00,153.24,153.4,152.98,153.28,176491.0,149.2003,149.3561,148.9472,149.2393,176491.0
2022-03-21 13:10:00,153.28,153.3,152.55,152.56,222950.0,149.2393,149.2588,148.5285,148.5383,222950.0
2022-03-21 13:20:00,152.57,152.84,152.46,152.78,502875.0,148.548,148.8109,148.4409,148.7525,502875.0
2022-03-21 13:30:00,152.78,153.28,152.74,153.15,171426.0,148.7525,149.2393,148.7135,149.1127,171426.0
2022-03-21 13:40:00,153.16,153.17,152.7,153.1,122029.0,149.1224,149.1322,148.6746,149.064,122029.0
2022-03-21 13:50:00,153.12,153.23,152.88,153.23,127324.0,149.0835,149.1906,148.8498,149.1906,127324.0
2022-03-21 14:00:00,153.22,153.39,152.91,153.29,202329.0,149.1809,149.3464,148.879,149.249,202329.0
2022-03-21 14:10:00,153.28,153.3,153.04,153.25,191437.0,149.2393,149.2588,149.0056,149.2101,191437.0
2022-03-21 14:20:00,153.25,153.99,153.25,153.9,275596.0,149.2101,149.9306,149.2101,149.8429,275596.0
2022-03-21 14:30:00,153.89,153.95,153.58,153.76,225155.0,149.8332,149.8916,149.5314,149.7066,225155.0
2022-03-21 14:40:00,153.74,154.06,153.56,153.67,225913.0,149.6872,149.9987,149.5119,149.619,225913.0
2022-03-21 14:50:00,153.68,153.82,153.15,153.19,191655.0,149.6287,149.765,149.1127,149.1517,191655.0
2022-03-21 15:00:00,153.19,153.33,153.06,153.25,149502.0,149.1517,149.288,149.0251,149.2101,149502.0
2022-03-21 15:10:00,153.25,153.8,153.22,153.42,205238.0,149.2101,149.7456,149.1809,149.3756,205238.0
2022-03-21 15:20:00,153.42,153.85,153.36,153.79,154600.0,149.3756,149.7943,149.3172,149.7358,154600.0
2022-03-21 15:30:00,153.79,154.02,153.61,153.64,357971.0,149.7358,149.9598,149.5606,149.5898,357971.0
2022-03-21 15:40:00,153.63,153.81,153.24,153.24,322531.0,149.5801,149.7553,149.2003,149.2003,322531.0
2022-03-21 15:50:00,153.25,154.53,153.25,154.49,731505.0,149.2101,150.4563,149.2101,150.4174,731505.0
2022-03-22 09:30:00,154.6,155.59,154.39,155.51,175871.0,150.5245,151.4884,150.32,151.4105,175871.0
2022-03-22 09:40:00,155.51,155.57,154.76,155.05,276160.0,151.4105,151.4689,150.6803,150.9626,276160.0
2022-03-22 09:50:00,155.05,155.32,154.62,155.18,236634.0,150.9626,151.2255,150.544,151.0892,236634.0
2022-03-22 10:00:00,155.19,156.07,155.19,156.04,319557.0,151.0989,151.9557,151.0989,151.9265,319557.0
2022-03-22 10:10:00,156.05,156.28,155.82,156.27,181282.0,151.9363,152.1602,151.7123,152.1505,181282.0
2022-03-22 10:20:00,156.27,156.52,156.13,156.51,166329.0,152.1505,152.3939,152.0142,152.3841,166329.0
2022-03-22 10:30:00,156.54,156.99,156.53,156.83,226609.0,152.4133,152.8515,152.4036,152.6957,226609.0
2022-03-22 10:40:00,156.82,157.09,156.76,157.0,207223.0,152.686,152.9488,152.6275,152.8612,207223.0
2022-03-22 10:50:00,156.99,157.07,156.8,156.88,156304.0,152.8515,152.9294,152.6665,152.7444,156304.0
2022-03-22 11:00:00,156.89,157.22,156.64,157.2,187521.0,152.7541,153.0754,152.5107,153.0559,187521.0
2022-03-22 11:10:00,157.19,157.41,157.09,157.39,141478.0,153.0462,153.2604,152.9488,153.2409,141478.0
2022-03-22 11:20:00,157.37,157.52,157.25,157.38,142674.0,153.2215,153.3675,153.1046,153.2312,142674.0
2022-03-22 11:30:00,157.38,157.38,157.06,157.24,110079.0,153.2312,153.2312,152.9196,153.0949,110079.0
2022-03-22 11:40:00,157.24,157.26,156.89,157.13,201619.0,153.0949,153.1144,152.7541,152.9878,201619.0
2022-03-22 11:50:00,157.14,157.19,156.86,156.87,483032.0,152.9975,153.0462,152.7249,152.7346,483032.0
2022-03-22 12:00:00,156.87,157.05,156.69,156.86,159275.0,152.7346,152.9099,152.5594,152.7249,159275.0
2022-03-22 12:10:00,156.87,156.95,156.61,156.76,168425.0,152.7346,152.8125,152.4815,152.6275,168425.0
2022-03-22 12:20:00,156.77,156.81,156.35,156.49,142268.0,152.6373,152.6762,152.2284,152.3647,142268.0
2022-03-22 12:30:00,156.48,156.61,156.29,156.47,262579.0,152.3549,152.4815,152.1699,152.3452,262579.0
2022-03-22 12:40:00,156.5,156.58,156.23,156.55,112599.0,152.3744,152.4523,152.1115,152.4231,112599.0
2022-03-22 12:50:00,156.57,156.71,156.54,156.61,130483.0,152.4426,152.5789,152.4133,152.4815,130483.0
2022-03-22 13:00:00,156.62,156.82,156.54,156.67,83705.0,152.4912,152.686,152.4133,152.5399,83705.0
2022-03-22 13:10:00,156.68,156.79,156.51,156.58,244380.0,152.5497,152.6568,152.3841,152.4523,244380.0
2022-03-22 13:20:00,156.58,156.61,156.31,156.51,77215.0,152.4523,152.4815,152.1894,152.3841,77215.0
2022-03-22 13:30:00,156.51,156.81,156.51,156.75,157338.0,152.3841,152.6762,152.3841,152.6178,157338.0
2022-03-22 13:40:00,156.76,156.77,156.53,156.67,74033.0,152.6275,152.6373,152.4036,152.5399,74033.0
2022-03-22 13:50:00,156.68,156.93,156.66,156.91,95972.0,152.5497,152.7931,152.5302,152.7736,95972.0
2022-03-22 14:00:00,156.92,156.95,156.51,156.61,113381.0,152.7833,152.8125,152.3841,152.4815,113381.0
2022-03-22 14:10:00,156.61,156.89,156.55,156.82,92239.0,152.4815,152.7541,152.4231,152.686,92239.0
2022-03-22 14:20:00,156.83,156.84,156.13,156.37,120962.0,152.6957,152.7054,152.0142,152.2478,120962.0
2022-03-22 14:30:00,156.37,156.5,156.06,156.38,122613.0,152.2478,152.3744,151.946,152.2576,122613.0
2022-03-22 14:40:00,156.37,156.42,156.2,156.27,95031.0,152.2478,152.2965,152.0823,152.1505,95031.0
2022-03-22 14:50:00,156.3,156.62,156.24,156.51,104778.0,152.1797,152.4912,152.1213,152.3841,104778.0
2022-03-22 15:00:00,156.51,156.79,156.49,156.79,110578.0,152.3841,152.6568,152.3647,152.6568,110578.0
2022-03-22 15:10:00,156.78,156.93,156.6,156.77,163004.0,152.647,152.7931,152.4718,152.6373,163004.0
2022-03-22 15:20:00,156.77,156.81,156.44,156.51,189320.0,152.6373,152.6762,152.316,152.3841,189320.0
2022-03-22 15:30:00,156.52,156.72,156.48,156.65,142348.0,152.3939,152.5886,152.3549,152.5204,142348.0
2022-03-22 15:40:00,156.64,157.01,156.55,156.91,365204.0,152.5107,152.871,152.4231,152.7736,365204.0
2022-03-22 15:50:00,156.93,157.07,156.47,156.74,677435.0,152.7931,152.9294,152.3452,152.6081,677435.0
2022-03-23 09:30:00,155.25,155.33,154.27,154.3,416200.0,151.1574,151.2352,150.2032,150.2324,416200.0
2022-03-23 09:40:00,154.31,154.74,154.15,154.23,254575.0,150.2421,150.6608,150.0863,150.1642,254575.0
2022-03-23 09:50:00,154.22,154.95,154.15,154.63,136921.0,150.1545,150.8653,150.0863,150.5537,136921.0
2022-03-23 10:00:00,154.61,155.16,154.32,155.05,90219.0,150.5342,151.0697,150.2519,150.9626,90219.0
2022-03-23 10:10:00,155.09,155.78,154.87,155.58,144298.0,151.0016,151.6734,150.7874,151.4787,144298.0
2022-03-23 10:20:00,155.57,155.69,155.22,155.5,73038.0,151.4689,151.5858,151.1281,151.4008,73038.0
2022-03-23 10:30:00,155.5,155.75,155.4,155.57,152302.0,151.4008,151.6442,151.3034,151.4689,152302.0
2022-03-23 10:40:00,155.56,155.68,155.0,155.25,151451.0,151.4592,151.576,150.9139,151.1574,151451.0
2022-03-23 10:50:00,155.28,155.66,155.17,155.56,98014.0,151.1866,151.5565,151.0795,151.4592,98014.0
2022-03-23 11:00:00,155.62,155.92,155.54,155.64,90483.0,151.5176,151.8097,151.4397,151.5371,90483.0
2022-03-23 11:10:00,155.64,155.95,155.58,155.92,137801.0,151.5371,151.8389,151.4787,151.8097,137801.0
2022-03-23 11:20:00,155.95,156.15,155.89,155.96,155854.0,151.8389,152.0336,151.7805,151.8486,155854.0
2022-03-23 11:30:00,155.95,156.12,155.78,156.09,84581.0,151.8389,152.0044,151.6734,151.9752,84581.0
2022-03-23 11:40:00,156.09,156.18,155.87,155.94,93549.0,151.9752,152.0628,151.761,151.8292,93549.0
2022-03-23 11:50:00,155.94,156.32,155.91,156.31,51052.0,151.8292,152.1991,151.8,152.1894,51052.0
2022-03-23 12:00:00,156.34,156.68,155.97,156.06,197935.0,152.2186,152.5497,151.8584,151.946,197935.0
2022-03-23 12:10:00,156.08,156.2,155.61,156.18,74464.0,151.9655,152.0823,151.5079,152.0628,74464.0
2022-03-23 12:20:00,156.17,156.25,156.03,156.17,55487.0,152.0531,152.131,151.9168,152.0531,55487.0
2022-03-23 12:30:00,156.16,156.28,155.89,156.04,77856.0,152.0434,152.1602,151.7805,151.9265,77856.0
2022-03-23 12:40:00,156.03,156.06,155.63,155.86,80180.0,151.9168,151.946,151.5273,151.7513,80180.0
2022-03-23 12:50:00,155.83,156.05,155.78,155.99,89289.0,151.7221,151.9363,151.6734,151.8778,89289.0
2022-03-23 13:00:00,156.0,156.11,155.79,156.11,113513.0,151.8876,151.9947,151.6831,151.9947,113513.0
2022-03-23 13:10:00,156.11,156.16,155.68,155.74,56071.0,151.9947,152.0434,151.576,151.6344,56071.0
2022-03-23 13:20:00,155.78,155.82,155.07,155.14,102516.0,151.6734,151.7123,150.9821,151.0503,102516.0
2022-03-23 13:30:00,155.1,155.42,155.05,155.33,96748.0,151.0113,151.3229,150.9626,151.2352,96748.0
2022-03-23 13:40:00,155.3,155.3,154.95,155.08,89197.0,151.206,151.206,150.8653,150.9918,89197.0
2022-03-23 13:50:00,155.03,155.42,154.98,155.35,85958.0,150.9432,151.3229,150.8945,151.2547,85958.0
2022-03-23 14:00:00,155.36,155.37,154.85,154.88,66348.0,151.2645,151.2742,150.7679,150.7971,66348.0
2022-03-23 14:10:00,154.9,155.05,154.72,155.03,76141.0,150.8166,150.9626,150.6413,150.9432,76141.0
2022-03-23 14:20:00,155.02,155.18,154.88,155.16,88494.0,150.9334,151.0892,150.7971,151.0697,88494.0
2022-03-23 14:30:00,155.14,155.22,154.86,155.17,89062.0,151.0503,151.1281,150.7776,151.0795,89062.0
2022-03-23 14:40:00,155.2,155.53,155.06,155.48,107690.0,151.1087,151.43,150.9724,151.3813,107690.0
2022-03-23 14:50:00,155.49,155.5,154.98,155.01,121215.0,151.391,151.4008,150.8945,150.9237,121215.0
2022-03-23 15:00:00,155.02,155.25,154.81,154.84,89148.0,150.9334,151.1574,150.729,150.7582,89148.0
2022-03-23 15:10:00,154.86,154.94,154.65,154.66,94143.0,150.7776,150.8555,150.5732,150.5829,94143.0
2022-03-23 15:20:00,154.65,155.02,154.59,154.9,175883.0,150.5732,150.9334,150.5148,150.8166,175883.0
2022-03-23 15:30:00,154.88,155.1,154.82,154.84,105318.0,150.7971,151.0113,150.7387,150.7582,105318.0
2022-03-23 15:40:00,154.83,155.29,154.64,154.96,186596.0,150.7484,151.1963,150.5634,150.875,186596.0
2022-03-23 15:50:00,154.97,154.97,154.23,154.3,498573.0,150.8847,150.8847,150.1642,150.2324,498573.0
2022-03-24 09:30:00,155.16,155.17,154.64,154.91,297901.0,151.0697,151.0795,150.5634,150.8263,297901.0
2022-03-24 09:40:00,154.91,155.54,154.91,155.01,143172.0,150.8263,151.4397,150.8263,150.9237,143172.0
2022-03-24 09:50:00,155.0,155.51,154.82,154.99,145056.0,150.9139,151.4105,150.7387,150.9042,145056.0
2022-03-24 10:00:00,155.02,155.68,155.02,155.52,123853.0,150.9334,151.576,150.9334,151.4202,123853.0
2022-03-24 10:10:00,155.51,155.51,154.74,154.87,115143.0,151.4105,151.4105,150.6608,150.7874,115143.0
2022-03-24 10:20:00,154.92,155.12,154.71,154.88,103440.0,150.8361,151.0308,150.6316,150.7971,103440.0
2022-03-24 10:30:00,154.88,155.51,154.69,155.4,223005.0,150.7971,151.4105,150.6121,151.3034,223005.0
2022-03-24 10:40:00,155.4,155.75,155.27,155.66,120997.0,151.3034,151.6442,151.1768,151.5565,120997.0
2022-03-24 10:50:00,155.65,155.7,155.32,155.45,103635.0,151.5468,151.5955,151.2255,151.3521,103635.0
2022-03-24 11:00:00,155.45,156.04,155.32,155.72,271276.0,151.3521,151.9265,151.2255,151.615,271276.0
2022-03-24 11:10:00,155.71,156.15,155.6,156.13,107865.0,151.6052,152.0336,151.4981,152.0142,107865.0
2022-03-24 11:20:00,156.15,156.67,155.99,156.65,157572.0,152.0336,152.5399,151.8778,152.5204,157572.0
2022-03-24 11:30:00,156.65,156.87,156.6,156.77,141288.0,152.5204,152.7346,152.4718,152.6373,141288.0
2022-03-24 11:40:00,156.78,157.06,156.76,156.81,136119.0,152.647,152.9196,152.6275,152.6762,136119.0
2022-03-24 11:50:00,156.81,156.86,156.68,156.78,89079.0,152.6762,152.7249,152.5497,152.647,89079.0
2022-03-24 12:00:00,156.77,156.81,156.44,156.51,123045.0,152.6373,152.6762,152.316,152.3841,123045.0
2022-03-24 12:10:00,156.51,156.76,156.48,156.74,62702.0,152.3841,152.6275,152.3549,152.6081,62702.0
2022-03-24 12:20:00,156.74,156.86,156.31,156.45,88967.0,152.6081,152.7249,152.1894,152.3257,88967.0
2022-03-24 12:30:00,156.43,156.57,156.2,156.51,124521.0,152.3062,152.4426,152.0823,152.3841,124521.0
2022-03-24 12:40:00,156.51,156.59,156.36,156.4,69617.0,152.3841,152.462,152.2381,152.277,69617.0
2022-03-24 12:50:00,156.42,156.62,156.39,156.55,93832.0,152.2965,152.4912,152.2673,152.4231,93832.0
2022-03-24 13:00:00,156.55,157.02,156.45,156.49,192993.0,152.4231,152.8807,152.3257,152.3647,192993.0
2022-03-24 13:10:00,156.52,156.82,156.48,156.81,70991.0,152.3939,152.686,152.3549,152.6762,70991.0
2022-03-24 13:20:00,156.79,156.92,156.64,156.8,70005.0,152.6568,152.7833,152.5107,152.6665,70005.0
2022-03-24 13:30:00,156.8,156.96,156.62,156.94,84117.0,152.6665,152.8223,152.4912,152.8028,84117.0
2022-03-24 13:40:00,156.95,157.1,156.91,157.02,59626.0,152.8125,152.9586,152.7736,152.8807,59626.0
2022-03-24 13:50:00,156.98,157.05,156.89,156.98,60431.0,152.8417,152.9099,152.7541,152.8417,60431.0
2022-03-24 14:00:00,156.97,157.32,156.94,157.05,79743.0,152.832,153.1728,152.8028,152.9099,79743.0
2022-03-24 14:10:00,157.04,157.11,156.81,156.96,107261.0,152.9002,152.9683,152.6762,152.8223,107261.0
2022-03-24 14:20:00,156.95,157.09,156.78,157.05,84307.0,152.8125,152.9488,152.647,152.9099,84307.0
2022-03-24 14:30:00,157.05,157.12,156.88,157.02,78263.0,152.9099,152.9781,152.7444,152.8807,78263.0
2022-03-24 14:40:00,157.03,157.05,156.81,156.9,87395.0,152.8904,152.9099,152.6762,152.7639,87395.0
2022-03-24 14:50:00,156.9,157.22,156.9,157.17,76020.0,152.7639,153.0754,152.7639,153.0267,76020.0
2022-03-24 15:00:00,157.18,157.45,156.97,157.39,116116.0,153.0365,153.2994,152.832,153.2409,116116.0
2022-03-24 15:10:00,157.37,157.53,157.34,157.48,106478.0,153.2215,153.3772,153.1923,153.3286,106478.0
2022-03-24 15:20:00,157.49,157.89,157.49,157.79,204360.0,153.3383,153.7278,153.3383,153.6304,204360.0
2022-03-24 15:30:00,157.79,157.88,157.61,157.65,216201.0,153.6304,153.718,153.4551,153.4941,216201.0
2022-03-24 15:40:00,157.65,157.88,157.5,157.87,248069.0,153.4941,153.718,153.348,153.7083,248069.0
2022-03-24 15:50:00,157.88,158.34,157.88,158.31,764843.0,153.718,154.1659,153.718,154.1367,764843.0
2022-03-25 09:30:00,158.56,158.56,157.58,157.63,311675.0,154.3801,154.3801,153.4259,153.4746,311675.0
2022-03-25 09:40:00,157.63,158.31,157.54,158.14,221038.0,153.4746,154.1367,153.387,153.9712,221038.0
2022-03-25 09:50:00,158.13,158.33,157.6,157.74,146285.0,153.9614,154.1562,153.4454,153.5817,146285.0
2022-03-25 10:00:00,157.72,158.0,157.42,157.95,149302.0,153.5622,153.8349,153.2701,153.7862,149302.0
2022-03-25 10:10:00,157.95,158.07,157.53,157.85,116537.0,153.7862,153.903,153.3772,153.6888,116537.0
2022-03-25 10:20:00,157.84,158.4,157.83,158.07,119145.0,153.6791,154.2243,153.6693,153.903,119145.0
2022-03-25 10:30:00,158.09,158.68,158.08,158.45,107077.0,153.9225,154.4969,153.9127,154.273,107077.0
2022-03-25 10:40:00,158.44,158.78,158.38,158.53,118050.0,154.2633,154.5943,154.2048,154.3509,118050.0
2022-03-25 10:50:00,158.52,158.57,157.93,158.11,105466.0,154.3411,154.3898,153.7667,153.942,105466.0
2022-03-25 11:00:00,158.13,158.23,157.2,157.2,217358.0,153.9614,154.0588,153.0559,153.0559,217358.0
2022-03-25 11:10:00,157.21,157.24,156.9,156.96,145512.0,153.0657,153.0949,152.7639,152.8223,145512.0
2022-03-25 11:20:00,156.94,156.95,156.24,156.52,161790.0,152.8028,152.8125,152.1213,152.3939,161790.0
2022-03-25 11:30:00,156.52,156.74,156.38,156.55,169461.0,152.3939,152.6081,152.2576,152.4231,169461.0
2022-03-25 11:40:00,156.52,156.96,156.51,156.64,105233.0,152.3939,152.8223,152.3841,152.5107,105233.0
2022-03-25 11:50:00,156.68,156.87,156.38,156.62,146817.0,152.5497,152.7346,152.2576,152.4912,146817.0
2022-03-25 12:00:00,156.61,156.93,156.41,156.83,118975.0,152.4815,152.7931,152.2868,152.6957,118975.0
2022-03-25 12:10:00,156.82,157.25,156.8,157.23,282576.0,152.686,153.1046,152.6665,153.0852,282576.0
2022-03-25 12:20:00,157.24,157.26,156.86,157.12,357815.0,153.0949,153.1144,152.7249,152.9781,357815.0
2022-03-25 12:30:00,157.12,157.14,156.72,156.77,110427.0,152.9781,152.9975,152.5886,152.6373,110427.0
2022-03-25 12:40:00,156.79,157.13,156.71,157.03,85141.0,152.6568,152.9878,152.5789,152.8904,85141.0
2022-03-25 12:50:00,157.04,157.25,156.72,157.01,103178.0,152.9002,153.1046,152.5886,152.871,103178.0
2022-03-25 13:00:00,157.01,157.06,156.79,156.94,73776.0,152.871,152.9196,152.6568,152.8028,73776.0
2022-03-25 13:10:00,156.93,157.44,156.71,157.39,384528.0,152.7931,153.2896,152.5789,153.2409,384528.0
2022-03-25 13:20:00,157.4,157.46,156.97,157.06,153877.0,153.2507,153.3091,152.832,152.9196,153877.0
2022-03-25 13:30:00,157.06,157.27,157.03,157.22,139573.0,152.9196,153.1241,152.8904,153.0754,139573.0
2022-03-25 13:40:00,157.22,157.35,157.06,157.34,59497.0,153.0754,153.202,152.9196,153.1923,59497.0
2022-03-25 13:50:00,157.38,157.72,157.35,157.67,98999.0,153.2312,153.5622,153.202,153.5136,98999.0
2022-03-25 14:00:00,157.72,157.95,157.58,157.87,106371.0,153.5622,153.7862,153.4259,153.7083,106371.0
2022-03-25 14:10:00,157.9,157.93,157.64,157.65,67830.0,153.7375,153.7667,153.4843,153.4941,67830.0
2022-03-25 14:20:00,157.67,157.93,157.67,157.86,78519.0,153.5136,153.7667,153.5136,153.6985,78519.0
2022-03-25 14:30:00,157.86,158.06,157.83,157.92,79753.0,153.6985,153.8933,153.6693,153.757,79753.0
2022-03-25 14:40:00,157.93,157.99,157.78,157.84,50749.0,153.7667,153.8251,153.6207,153.6791,50749.0
2022-03-25 14:50:00,157.86,158.07,157.84,158.02,88943.0,153.6985,153.903,153.6791,153.8543,88943.0
2022-03-25 15:00:00,158.03,158.05,157.33,157.44,118982.0,153.8641,153.8835,153.1825,153.2896,118982.0
2022-03-25 15:10:00,157.48,157.71,157.34,157.37,99783.0,153.3286,153.5525,153.1923,153.2215,99783.0
2022-03-25 15:20:00,157.4,157.4,156.96,156.97,157040.0,153.2507,153.2507,152.8223,152.832,157040.0
2022-03-25 15:30:00,156.96,157.18,156.79,157.0,192747.0,152.8223,153.0365,152.6568,152.8612,192747.0
2022-03-25 15:40:00,157.0,157.69,157.0,157.69,207040.0,152.8612,153.533,152.8612,153.533,207040.0
2022-03-25 15:50:00,157.69,158.27,157.66,158.23,509730.0,153.533,154.0977,153.5038,154.0588,509730.0
2022-03-28 09:30:00,157.49,159.0,157.48,158.98,357962.0,153.3383,154.8085,153.3286,154.789,357962.0
2022-03-28 09:40:00,158.96,159.1,158.59,158.73,406991.0,154.7695,154.9059,154.4093,154.5456,406991.0
2022-03-28 09:50:00,158.74,159.53,158.7,159.31,312589.0,154.5553,155.3245,154.5164,155.1103,312589.0
2022-03-28 10:00:00,159.32,159.35,158.61,158.93,281772.0,155.1201,155.1493,154.4288,154.7403,281772.0
2022-03-28 10:10:00,158.95,159.03,158.44,158.61,134437.0,154.7598,154.8377,154.2633,154.4288,134437.0
2022-03-28 10:20:00,158.61,158.68,158.11,158.57,137780.0,154.4288,154.4969,153.942,154.3898,137780.0
2022-03-28 10:30:00,158.58,158.71,158.11,158.33,145269.0,154.3996,154.5261,153.942,154.1562,145269.0
2022-03-28 10:40:00,158.35,158.87,158.23,158.81,83362.0,154.1756,154.6819,154.0588,154.6235,83362.0
2022-03-28 10:50:00,158.79,159.02,158.7,158.98,150815.0,154.604,154.828,154.5164,154.789,150815.0
2022-03-28 11:00:00,158.97,159.07,158.19,158.43,326707.0,154.7793,154.8767,154.0198,154.2535,326707.0
2022-03-28 11:10:00,158.45,158.71,158.4,158.67,77492.0,154.273,154.5261,154.2243,154.4872,77492.0
2022-03-28 11:20:00,158.68,158.72,158.21,158.5,110458.0,154.4969,154.5359,154.0393,154.3217,110458.0
2022-03-28 11:30:00,158.49,158.5,157.56,157.71,111664.0,154.3119,154.3217,153.4065,153.5525,111664.0
2022-03-28 11:40:00,157.72,157.93,157.41,157.41,118419.0,153.5622,153.7667,153.2604,153.2604,118419.0
2022-03-28 11:50:00,157.4,157.56,157.29,157.38,120477.0,153.2507,153.4065,153.1436,153.2312,120477.0
2022-03-28 12:00:00,157.37,157.75,157.26,157.5,92483.0,153.2215,153.5914,153.1144,153.348,92483.0
2022-03-28 12:10:00,157.5,157.51,157.09,157.22,103459.0,153.348,153.3578,152.9488,153.0754,103459.0
2022-03-28 12:20:00,157.22,157.54,157.21,157.32,95664.0,153.0754,153.387,153.0657,153.1728,95664.0
2022-03-28 12:30:00,157.33,157.69,157.28,157.68,82904.0,153.1825,153.533,153.1338,153.5233,82904.0
2022-03-28 12:40:00,157.68,157.79,157.55,157.68,79874.0,153.5233,153.6304,153.3967,153.5233,79874.0
2022-03-28 12:50:00,157.67,158.0,157.65,157.95,59934.0,153.5136,153.8349,153.4941,153.7862,59934.0
2022-03-28 13:00:00,157.96,158.1,157.92,157.92,98112.0,153.7959,153.9322,153.757,153.757,98112.0
2022-03-28 13:10:00,157.91,158.18,157.9,158.13,60495.0,153.7472,154.0101,153.7375,153.9614,60495.0
2022-03-28 13:20:00,158.14,158.61,158.11,158.48,113053.0,153.9712,154.4288,153.942,154.3022,113053.0
2022-03-28 13:30:00,158.49,158.61,158.41,158.54,55049.0,154.3119,154.4288,154.234,154.3606,55049.0
2022-03-28 13:40:00,158.54,158.62,158.46,158.54,51657.0,154.3606,154.4385,154.2827,154.3606,51657.0
2022-03-28 13:50:00,158.53,158.63,158.38,158.55,57374.0,154.3509,154.4482,154.2048,154.3704,57374.0
2022-03-28 14:00:00,158.56,158.71,158.43,158.63,80087.0,154.3801,154.5261,154.2535,154.4482,80087.0
2022-03-28 14:10:00,158.64,158.77,158.49,158.51,78263.0,154.458,154.5846,154.3119,154.3314,78263.0
2022-03-28 14:20:00,158.5,158.77,158.44,158.74,81215.0,154.3217,154.5846,154.2633,154.5553,81215.0
2022-03-28 14:30:00,158.71,158.76,158.61,158.71,111494.0,154.5261,154.5748,154.4288,154.5261,111494.0
2022-03-28 14:40:00,158.71,159.06,158.67,158.96,188526.0,154.5261,154.8669,154.4872,154.7695,188526.0
2022-03-28 14:50:00,158.96,159.43,158.96,159.43,102896.0,154.7695,155.2272,154.7695,155.2272,102896.0
2022-03-28 15:00:00,159.44,159.45,159.25,159.4,93553.0,155.2369,155.2466,155.0519,155.198,93553.0
2022-03-28 15:10:00,159.38,159.56,159.34,159.42,95349.0,155.1785,155.3537,155.1395,155.2174,95349.0
2022-03-28 15:20:00,159.43,159.64,159.41,159.61,259468.0,155.2272,155.4316,155.2077,155.4024,259468.0
2022-03-28 15:30:00,159.62,159.87,159.61,159.71,263286.0,155.4122,155.6556,155.4024,155.4998,263286.0
2022-03-28 15:40:00,159.71,159.84,159.65,159.84,331873.0,155.4998,155.6264,155.4414,155.6264,331873.0
2022-03-28 15:50:00,159.83,160.17,159.45,160.14,1044375.0,155.6166,155.9477,155.2466,155.9184,1044375.0
2022-03-29 09:30:00,161.97,162.81,161.92,162.23,510142.0,157.7002,158.5181,157.6515,157.9533,510142.0
2022-03-29 09:40:00,162.23,162.52,161.87,161.89,210491.0,157.9533,158.2357,157.6028,157.6223,210491.0
2022-03-29 09:50:00,161.86,162.32,161.72,162.16,133315.0,157.5931,158.041,157.4568,157.8852,133315.0
2022-03-29 10:00:00,162.19,162.47,161.37,161.57,184241.0,157.9144,158.187,157.116,157.3107,184241.0
2022-03-29 10:10:00,161.55,161.75,160.82,161.14,181430.0,157.2913,157.486,156.5805,156.8921,181430.0
2022-03-29 10:20:00,161.12,161.6,161.02,161.53,122476.0,156.8726,157.34,156.7752,157.2718,122476.0
2022-03-29 10:30:00,161.52,161.58,160.93,161.04,165327.0,157.2621,157.3205,156.6876,156.7947,165327.0
2022-03-29 10:40:00,161.02,161.54,160.81,161.45,237155.0,156.7752,157.2815,156.5708,157.1939,237155.0
2022-03-29 10:50:00,161.49,161.84,161.48,161.68,137599.0,157.2329,157.5736,157.2231,157.4178,137599.0
2022-03-29 11:00:00,161.68,161.75,161.41,161.5,141982.0,157.4178,157.486,157.155,157.2426,141982.0
2022-03-29 11:10:00,161.5,161.7,161.31,161.66,240839.0,157.2426,157.4373,157.0576,157.3984,240839.0
2022-03-29 11:20:00,161.67,161.98,161.23,161.85,151525.0,157.4081,157.7099,156.9797,157.5834,151525.0
2022-03-29 11:30:00,161.84,161.91,161.78,161.83,110832.0,157.5736,157.6418,157.5152,157.5639,110832.0
2022-03-29 11:40:00,161.82,162.2,161.74,162.19,133647.0,157.5542,157.9241,157.4763,157.9144,133647.0
2022-03-29 11:50:00,162.17,162.2,161.91,161.98,96103.0,157.8949,157.9241,157.6418,157.7099,96103.0
2022-03-29 12:00:00,161.99,162.0,161.64,161.88,93799.0,157.7197,157.7294,157.3789,157.6126,93799.0
2022-03-29 12:10:00,161.88,162.07,161.78,162.06,120823.0,157.6126,157.7976,157.5152,157.7878,120823.0
2022-03-29 12:20:00,162.06,162.07,161.65,161.75,75797.0,157.7878,157.7976,157.3886,157.486,75797.0
2022-03-29 12:30:00,161.74,161.78,161.3,161.5,104225.0,157.4763,157.5152,157.0479,157.2426,104225.0
2022-03-29 12:40:00,161.51,161.97,161.46,161.94,153795.0,157.2523,157.7002,157.2036,157.671,153795.0
2022-03-29 12:50:00,161.94,161.97,161.64,161.82,84862.0,157.671,157.7002,157.3789,157.5542,84862.0
2022-03-29 13:00:00,161.83,161.85,161.53,161.55,125602.0,157.5639,157.5834,157.2718,157.2913,125602.0
2022-03-29 13:10:00,161.58,161.84,161.58,161.77,92706.0,157.3205,157.5736,157.3205,157.5055,92706.0
2022-03-29 13:20:00,161.77,161.88,161.49,161.78,59274.0,157.5055,157.6126,157.2329,157.5152,59274.0
2022-03-29 13:30:00,161.78,161.99,161.7,161.96,69457.0,157.5152,157.7197,157.4373,157.6905,69457.0
2022-03-29 13:40:00,161.97,162.55,161.95,162.45,132183.0,157.7002,158.2649,157.6807,158.1675,132183.0
2022-03-29 13:50:00,162.44,162.58,162.36,162.55,76343.0,158.1578,158.2941,158.0799,158.2649,76343.0
2022-03-29 14:00:00,162.58,162.61,162.34,162.52,94464.0,158.2941,158.3233,158.0604,158.2357,94464.0
2022-03-29 14:10:00,162.5,162.6,162.33,162.38,54146.0,158.2162,158.3136,158.0507,158.0994,54146.0
2022-03-29 14:20:00,162.37,162.61,162.26,162.59,568935.0,158.0897,158.3233,157.9826,158.3039,568935.0
2022-03-29 14:30:00,162.58,162.84,162.51,162.82,113315.0,158.2941,158.5473,158.226,158.5278,113315.0
2022-03-29 14:40:00,162.81,163.09,162.78,163.0,136965.0,158.5181,158.7907,158.4888,158.703,136965.0
2022-03-29 14:50:00,162.99,163.19,162.93,163.09,272991.0,158.6933,158.888,158.6349,158.7907,272991.0
2022-03-29 15:00:00,163.1,163.43,162.98,163.4,214298.0,158.8004,159.1217,158.6836,159.0925,214298.0
2022-03-29 15:10:00,163.4,163.47,163.27,163.45,184900.0,159.0925,159.1607,158.9659,159.1412,184900.0
2022-03-29 15:20:00,163.46,163.55,163.35,163.55,383991.0,159.1509,159.2385,159.0438,159.2385,383991.0
2022-03-29 15:30:00,163.54,163.65,163.4,163.44,310110.0,159.2288,159.3359,159.0925,159.1314,310110.0
2022-03-29 15:40:00,163.43,163.65,163.26,163.41,288286.0,159.1217,159.3359,158.9562,159.1022,288286.0
2022-03-29 15:50:00,163.42,163.52,163.0,163.47,762452.0,159.112,159.2093,158.703,159.1607,762452.0
2022-03-30 09:30:00,162.66,163.07,162.28,162.47,472809.0,158.372,158.7712,158.002,158.187,472809.0
2022-03-30 09:40:00,162.47,162.87,162.4,162.79,358586.0,158.187,158.5765,158.1189,158.4986,358586.0
2022-03-30 09:50:00,162.81,162.9,162.39,162.65,246092.0,158.5181,158.6057,158.1091,158.3623,246092.0
2022-03-30 10:00:00,162.67,162.8,162.29,162.41,188971.0,158.3817,158.5083,158.0118,158.1286,188971.0
2022-03-30 10:10:00,162.47,163.12,162.47,162.67,274551.0,158.187,158.8199,158.187,158.3817,274551.0
2022-03-30 10:20:00,162.68,163.0,162.67,162.75,330598.0,158.3915,158.703,158.3817,158.4596,330598.0
2022-03-30 10:30:00,162.75,162.92,162.49,162.87,708583.0,158.4596,158.6252,158.2065,158.5765,708583.0
2022-03-30 10:40:00,162.86,162.9,162.57,162.61,208820.0,158.5667,158.6057,158.2844,158.3233,208820.0
2022-03-30 10:50:00,162.62,162.71,162.01,162.05,206717.0,158.3331,158.4207,157.7391,157.7781,206717.0
2022-03-30 11:00:00,162.05,162.08,161.65,161.67,204730.0,157.7781,157.8073,157.3886,157.4081,204730.0
2022-03-30 11:10:00,161.67,161.92,161.49,161.87,207154.0,157.4081,157.6515,157.2329,157.6028,207154.0
2022-03-30 11:20:00,161.88,161.95,161.61,161.71,143988.0,157.6126,157.6807,157.3497,157.4471,143988.0
2022-03-30 11:30:00,161.73,162.17,161.66,162.0,111493.0,157.4665,157.8949,157.3984,157.7294,111493.0
2022-03-30 11:40:00,162.01,162.02,161.81,161.88,64814.0,157.7391,157.7489,157.5444,157.6126,64814.0
2022-03-30 11:50:00,161.88,162.04,161.79,162.01,83579.0,157.6126,157.7684,157.5249,157.7391,83579.0
2022-03-30 12:00:00,162.0,162.26,161.81,161.94,85069.0,157.7294,157.9826,157.5444,157.671,85069.0
2022-03-30 12:10:00,161.92,162.11,161.77,162.07,86005.0,157.6515,157.8365,157.5055,157.7976,86005.0
2022-03-30 12:20:00,162.1,162.2,162.01,162.15,58169.0,157.8268,157.9241,157.7391,157.8755,58169.0
2022-03-30 12:30:00,162.16,162.44,162.04,162.42,51492.0,157.8852,158.1578,157.7684,158.1383,51492.0
2022-03-30 12:40:00,162.44,162.63,162.4,162.53,61461.0,158.1578,158.3428,158.1189,158.2454,61461.0
2022-03-30 12:50:00,162.52,162.65,162.47,162.62,45518.0,158.2357,158.3623,158.187,158.3331,45518.0
2022-03-30 13:00:00,162.62,162.63,162.36,162.4,72986.0,158.3331,158.3428,158.0799,158.1189,72986.0
2022-03-30 13:10:00,162.41,162.57,162.24,162.33,284274.0,158.1286,158.2844,157.9631,158.0507,284274.0
2022-03-30 13:20:00,162.32,162.32,162.08,162.18,69788.0,158.041,158.041,157.8073,157.9047,69788.0
2022-03-30 13:30:00,162.18,162.34,162.14,162.16,193880.0,157.9047,158.0604,157.8657,157.8852,193880.0
2022-03-30 13:40:00,162.15,162.16,161.92,162.06,120834.0,157.8755,157.8852,157.6515,157.7878,120834.0
2022-03-30 13:50:00,162.08,162.12,161.81,161.85,92946.0,157.8073,157.8462,157.5444,157.5834,92946.0
2022-03-30 14:00:00,161.84,162.11,161.81,162.01,125081.0,157.5736,157.8365,157.5444,157.7391,125081.0
2022-03-30 14:10:00,162.01,162.02,161.67,161.75,107878.0,157.7391,157.7489,157.4081,157.486,107878.0
2022-03-30 14:20:00,161.75,161.77,161.52,161.59,116279.0,157.486,157.5055,157.2621,157.3302,116279.0
2022-03-30 14:30:00,161.58,161.89,161.53,161.81,123326.0,157.3205,157.6223,157.2718,157.5444,123326.0
2022-03-30 14:40:00,161.82,161.82,161.36,161.43,142696.0,157.5542,157.5542,157.1063,157.1744,142696.0
2022-03-30 14:50:00,161.43,161.56,161.19,161.25,157858.0,157.1744,157.301,156.9408,156.9992,157858.0
2022-03-30 15:00:00,161.26,161.29,161.0,161.03,188089.0,157.0089,157.0381,156.7558,156.785,188089.0
2022-03-30 15:10:00,161.03,161.11,160.7,160.8,175355.0,156.785,156.8629,156.4637,156.561,175355.0
2022-03-30 15:20:00,160.79,160.86,160.47,160.81,356989.0,156.5513,156.6195,156.2397,156.5708,356989.0
2022-03-30 15:30:00,160.8,161.13,160.74,160.82,278167.0,156.561,156.8823,156.5026,156.5805,278167.0
2022-03-30 15:40:00,160.83,161.26,160.67,161.08,328520.0,156.5903,157.0089,156.4345,156.8337,328520.0
2022-03-30 15:50:00,161.08,161.31,160.67,161.3,734604.0,156.8337,157.0576,156.4345,157.0479,734604.0
2022-03-31 09:30:00,161.3,161.45,160.4,160.45,241894.0,157.0479,157.1939,156.1716,156.2203,241894.0
2022-03-31 09:40:00,160.46,160.5,160.04,160.25,345207.0,156.23,156.269,155.8211,156.0255,345207.0
2022-03-31 09:50:00,160.25,160.63,160.16,160.54,178018.0,156.0255,156.3955,155.9379,156.3079,178018.0
2022-03-31 10:00:00,160.53,160.53,159.88,160.31,262456.0,156.2982,156.2982,155.6653,156.084,262456.0
2022-03-31 10:10:00,160.37,160.8,160.18,160.71,126756.0,156.1424,156.561,155.9574,156.4734,126756.0
2022-03-31 10:20:00,160.71,160.84,160.33,160.55,107744.0,156.4734,156.6,156.1034,156.3176,107744.0
2022-03-31 10:30:00,160.56,161.06,160.52,160.84,125378.0,156.3274,156.8142,156.2884,156.6,125378.0
2022-03-31 10:40:00,160.82,161.51,160.77,161.42,146047.0,156.5805,157.2523,156.5318,157.1647,146047.0
2022-03-31 10:50:00,161.41,161.6,161.21,161.36,155205.0,157.155,157.34,156.9602,157.1063,155205.0
2022-03-31 11:00:00,161.36,161.41,161.07,161.25,127605.0,157.1063,157.155,156.8239,156.9992,127605.0
2022-03-31 11:10:00,161.22,161.23,160.9,160.99,70062.0,156.97,156.9797,156.6584,156.746,70062.0
2022-03-31 11:20:00,160.98,161.22,160.82,160.9,97260.0,156.7363,156.97,156.5805,156.6584,97260.0
2022-03-31 11:30:00,160.88,161.08,160.83,160.95,78842.0,156.6389,156.8337,156.5903,156.7071,78842.0
2022-03-31 11:40:00,160.97,161.36,160.93,160.95,116367.0,156.7266,157.1063,156.6876,156.7071,116367.0
2022-03-31 11:50:00,160.95,161.03,160.83,161.03,85904.0,156.7071,156.785,156.5903,156.785,85904.0
2022-03-31 12:00:00,161.04,161.11,160.75,160.79,104624.0,156.7947,156.8629,156.5124,156.5513,104624.0
2022-03-31 12:10:00,160.78,160.83,160.58,160.58,83685.0,156.5416,156.5903,156.3468,156.3468,83685.0
2022-03-31 12:20:00,160.57,160.57,160.4,160.55,55280.0,156.3371,156.3371,156.1716,156.3176,55280.0
2022-03-31 12:30:00,160.58,160.68,160.29,160.46,68827.0,156.3468,156.4442,156.0645,156.23,68827.0
2022-03-31 12:40:00,160.46,160.62,160.45,160.56,48528.0,156.23,156.3858,156.2203,156.3274,48528.0
2022-03-31 12:50:00,160.56,160.56,160.24,160.28,45494.0,156.3274,156.3274,156.0158,156.0548,45494.0
2022-03-31 13:00:00,160.3,160.52,160.25,160.28,69913.0,156.0742,156.2884,156.0255,156.0548,69913.0
2022-03-31 13:10:00,160.27,160.38,160.08,160.34,81877.0,156.045,156.1521,155.86,156.1132,81877.0
2022-03-31 13:20:00,160.34,160.53,160.2,160.51,60731.0,156.1132,156.2982,155.9769,156.2787,60731.0
2022-03-31 13:30:00,160.5,160.6,160.31,160.36,100885.0,156.269,156.3663,156.084,156.1326,100885.0
2022-03-31 13:40:00,160.36,160.52,160.32,160.52,65195.0,156.1326,156.2884,156.0937,156.2884,65195.0
2022-03-31 13:50:00,160.53,160.77,160.44,160.45,118308.0,156.2982,156.5318,156.2105,156.2203,118308.0
2022-03-31 14:00:00,160.47,160.47,160.12,160.2,126662.0,156.2397,156.2397,155.899,155.9769,126662.0
2022-03-31 14:10:00,160.2,160.3,160.09,160.21,78409.0,155.9769,156.0742,155.8698,155.9866,78409.0
2022-03-31 14:20:00,160.21,160.41,160.16,160.39,72155.0,155.9866,156.1813,155.9379,156.1619,72155.0
2022-03-31 14:30:00,160.37,160.55,160.22,160.53,70769.0,156.1424,156.3176,155.9963,156.2982,70769.0
2022-03-31 14:40:00,160.52,160.61,160.36,160.44,79749.0,156.2884,156.3761,156.1326,156.2105,79749.0
2022-03-31 14:50:00,160.43,160.8,160.43,160.8,83836.0,156.2008,156.561,156.2008,156.561,83836.0
2022-03-31 15:00:00,160.8,161.17,160.8,161.04,166583.0,156.561,156.9213,156.561,156.7947,166583.0
2022-03-31 15:10:00,161.03,161.04,160.48,160.52,197579.0,156.785,156.7947,156.2495,156.2884,197579.0
2022-03-31 15:20:00,160.51,160.51,160.19,160.33,274932.0,156.2787,156.2787,155.9671,156.1034,274932.0
2022-03-31 15:30:00,160.33,160.39,159.94,160.19,359338.0,156.1034,156.1619,155.7237,155.9671,359338.0
2022-03-31 15:40:00,160.19,160.22,159.87,159.99,445731.0,155.9671,155.9963,155.6556,155.7724,445731.0
2022-03-31 15:50:00,159.98,160.01,158.69,158.91,2519064.0,155.7627,155.7919,154.5067,154.7209,2519064.0
2022-04-01 09:30:00,159.09,159.46,158.69,158.72,385417.0,154.8961,155.2564,154.5067,154.5359,385417.0
2022-04-01 09:40:00,158.72,159.12,158.62,158.68,539840.0,154.5359,154.9253,154.4385,154.4969,539840.0
2022-04-01 09:50:00,158.67,158.8,158.05,158.23,433078.0,154.4872,154.6138,153.8835,154.0588,433078.0
2022-04-01 10:00:00,158.2,158.32,157.81,158.2,337202.0,154.0296,154.1464,153.6499,154.0296,337202.0
2022-04-01 10:10:00,158.2,158.68,158.11,158.13,329724.0,154.0296,154.4969,153.942,153.9614,329724.0
2022-04-01 10:20:00,158.13,158.24,157.82,158.17,288660.0,153.9614,154.0685,153.6596,154.0004,288660.0
2022-04-01 10:30:00,158.19,158.5,158.08,158.15,217276.0,154.0198,154.3217,153.9127,153.9809,217276.0
2022-04-01 10:40:00,158.14,158.47,157.86,158.3,220502.0,153.9712,154.2925,153.6985,154.1269,220502.0
2022-04-01 10:50:00,158.32,158.56,158.23,158.39,173150.0,154.1464,154.3801,154.0588,154.2146,173150.0
2022-04-01 11:00:00,158.38,158.55,158.14,158.46,212123.0,154.2048,154.3704,153.9712,154.2827,212123.0
2022-04-01 11:10:00,158.43,158.49,157.95,158.04,159478.0,154.2535,154.3119,153.7862,153.8738,159478.0
2022-04-01 11:20:00,158.03,158.24,157.7,157.76,187587.0,153.8641,154.0685,153.5428,153.6012,187587.0
2022-04-01 11:30:00,157.77,157.81,157.24,157.33,309772.0,153.6109,153.6499,153.0949,153.1825,309772.0
2022-04-01 11:40:00,157.33,157.41,157.13,157.3,197357.0,153.1825,153.2604,152.9878,153.1533,197357.0
2022-04-01 11:50:00,157.29,157.52,156.97,157.09,173110.0,153.1436,153.3675,152.832,152.9488,173110.0
2022-04-01 12:00:00,157.07,157.17,156.84,157.16,188705.0,152.9294,153.0267,152.7054,153.017,188705.0
2022-04-01 12:10:00,157.16,157.25,156.98,157.01,199574.0,153.017,153.1046,152.8417,152.871,199574.0
2022-04-01 12:20:00,157.0,157.35,156.97,157.32,132813.0,152.8612,153.202,152.832,153.1728,132813.0
2022-04-01 12:30:00,157.3,157.3,156.8,156.95,131835.0,153.1533,153.1533,152.6665,152.8125,131835.0
2022-04-01 12:40:00,156.94,157.14,156.88,157.13,128942.0,152.8028,152.9975,152.7444,152.9878,128942.0
2022-04-01 12:50:00,157.12,157.14,156.79,156.81,168137.0,152.9781,152.9975,152.6568,152.6762,168137.0
2022-04-01 13:00:00,156.79,157.08,156.77,156.86,149119.0,152.6568,152.9391,152.6373,152.7249,149119.0
2022-04-01 13:10:00,156.86,156.92,156.69,156.9,116816.0,152.7249,152.7833,152.5594,152.7639,116816.0
2022-04-01 13:20:00,156.89,157.06,156.73,156.9,121735.0,152.7541,152.9196,152.5983,152.7639,121735.0
2022-04-01 13:30:00,156.9,157.35,156.86,157.25,135375.0,152.7639,153.202,152.7249,153.1046,135375.0
2022-04-01 13:40:00,157.25,157.42,157.17,157.27,134340.0,153.1046,153.2701,153.0267,153.1241,134340.0
2022-04-01 13:50:00,157.25,157.26,157.11,157.17,172854.0,153.1046,153.1144,152.9683,153.0267,172854.0
2022-04-01 14:00:00,157.16,157.72,157.06,157.42,198653.0,153.017,153.5622,152.9196,153.2701,198653.0
2022-04-01 14:10:00,157.42,157.73,157.34,157.54,138706.0,153.2701,153.572,153.1923,153.387,138706.0
2022-04-01 14:20:00,157.53,157.78,157.48,157.75,272875.0,153.3772,153.6207,153.3286,153.5914,272875.0
2022-04-01 14:30:00,157.76,158.02,157.74,157.82,166577.0,153.6012,153.8543,153.5817,153.6596,166577.0
2022-04-01 14:40:00,157.82,158.11,157.81,157.88,140053.0,153.6596,153.942,153.6499,153.718,140053.0
2022-04-01 14:50:00,157.88,157.92,157.59,157.67,218833.0,153.718,153.757,153.4357,153.5136,218833.0
2022-04-01 15:00:00,157.66,158.03,157.61,157.76,231254.0,153.5038,153.8641,153.4551,153.6012,231254.0
2022-04-01 15:10:00,157.77,157.84,157.34,157.34,380475.0,153.6109,153.6791,153.1923,153.1923,380475.0
2022-04-01 15:20:00,157.33,157.44,157.2,157.38,469330.0,153.1825,153.2896,153.0559,153.2312,469330.0
2022-04-01 15:30:00,157.38,157.46,157.09,157.22,441899.0,153.2312,153.3091,152.9488,153.0754,441899.0
2022-04-01 15:40:00,157.22,157.42,157.06,157.37,628978.0,153.0754,153.2701,152.9196,153.2215,628978.0
2022-04-01 15:50:00,157.38,158.62,157.38,158.5,1748458.0,153.2312,154.4385,153.2312,154.3217,1748458.0
2022-04-04 09:30:00,158.87,160.02,158.81,159.89,396813.0,154.6819,155.8016,154.6235,155.675,396813.0
2022-04-04 09:40:00,159.9,160.39,159.9,160.37,272710.0,155.6848,156.1619,155.6848,156.1424,272710.0
2022-04-04 09:50:00,160.38,160.9,160.37,160.81,209659.0,156.1521,156.6584,156.1424,156.5708,209659.0
2022-04-04 10:00:00,160.81,160.93,160.62,160.7,189358.0,156.5708,156.6876,156.3858,156.4637,189358.0
2022-04-04 10:10:00,160.7,161.01,160.26,160.36,213060.0,156.4637,156.7655,156.0353,156.1326,213060.0
2022-04-04 10:20:00,160.37,160.51,160.25,160.46,123162.0,156.1424,156.2787,156.0255,156.23,123162.0
2022-04-04 10:30:00,160.46,160.65,160.16,160.48,208024.0,156.23,156.415,155.9379,156.2495,208024.0
2022-04-04 10:40:00,160.47,160.49,160.04,160.31,147777.0,156.2397,156.2592,155.8211,156.084,147777.0
2022-04-04 10:50:00,160.32,160.48,160.25,160.39,70679.0,156.0937,156.2495,156.0255,156.1619,70679.0
2022-04-04 11:00:00,160.41,160.89,160.37,160.89,90701.0,156.1813,156.6487,156.1424,156.6487,90701.0
2022-04-04 11:10:00,160.85,160.92,160.65,160.71,112095.0,156.6097,156.6779,156.415,156.4734,112095.0
2022-04-04 11:20:00,160.68,160.89,160.66,160.88,95824.0,156.4442,156.6487,156.4247,156.6389,95824.0
2022-04-04 11:30:00,160.87,160.95,160.71,160.86,108014.0,156.6292,156.7071,156.4734,156.6195,108014.0
2022-04-04 11:40:00,160.86,161.13,160.84,161.07,160539.0,156.6195,156.8823,156.6,156.8239,160539.0
2022-04-04 11:50:00,161.07,161.18,160.96,160.98,123459.0,156.8239,156.931,156.7168,156.7363,123459.0
2022-04-04 12:00:00,160.98,161.05,160.91,160.94,144748.0,156.7363,156.8045,156.6681,156.6974,144748.0
2022-04-04 12:10:00,160.94,161.12,160.9,161.04,103075.0,156.6974,156.8726,156.6584,156.7947,103075.0
2022-04-04 12:20:00,161.06,161.13,161.02,161.1,63639.0,156.8142,156.8823,156.7752,156.8531,63639.0
2022-04-04 12:30:00,161.1,161.19,160.93,160.97,117928.0,156.8531,156.9408,156.6876,156.7266,117928.0
2022-04-04 12:40:00,160.97,160.98,160.79,160.89,119977.0,156.7266,156.7363,156.5513,156.6487,119977.0
2022-04-04 12:50:00,160.87,160.93,160.8,160.81,138980.0,156.6292,156.6876,156.561,156.5708,138980.0
2022-04-04 13:00:00,160.8,160.81,160.67,160.74,123377.0,156.561,156.5708,156.4345,156.5026,123377.0
2022-04-04 13:10:00,160.73,160.74,160.55,160.66,132675.0,156.4929,156.5026,156.3176,156.4247,132675.0
2022-04-04 13:20:00,160.65,160.78,160.56,160.72,174092.0,156.415,156.5416,156.3274,156.4832,174092.0
2022-04-04 13:30:00,160.72,160.79,160.64,160.71,177932.0,156.4832,156.5513,156.4053,156.4734,177932.0
2022-04-04 13:40:00,160.71,160.8,160.64,160.76,116537.0,156.4734,156.561,156.4053,156.5221,116537.0
2022-04-04 13:50:00,160.76,161.02,160.76,160.97,103628.0,156.5221,156.7752,156.5221,156.7266,103628.0
2022-04-04 14:00:00,160.95,160.96,160.44,160.47,138618.0,156.7071,156.7168,156.2105,156.2397,138618.0
2022-04-04 14:10:00,160.46,160.73,160.45,160.68,126221.0,156.23,156.4929,156.2203,156.4442,126221.0
2022-04-04 14:20:00,160.66,160.91,160.65,160.88,118801.0,156.4247,156.6681,156.415,156.6389,118801.0
2022-04-04 14:30:00,160.87,161.01,160.81,160.99,120551.0,156.6292,156.7655,156.5708,156.746,120551.0
2022-04-04 14:40:00,161.0,161.16,160.96,161.06,181267.0,156.7558,156.9116,156.7168,156.8142,181267.0
2022-04-04 14:50:00,161.06,161.17,160.97,161.06,142760.0,156.8142,156.9213,156.7266,156.8142,142760.0
2022-04-04 15:00:00,161.05,161.22,160.93,161.18,156931.0,156.8045,156.97,156.6876,156.931,156931.0
2022-04-04 15:10:00,161.18,161.25,161.04,161.16,319437.0,156.931,156.9992,156.7947,156.9116,319437.0
2022-04-04 15:20:00,161.16,161.39,161.16,161.31,390356.0,156.9116,157.1355,156.9116,157.0576,390356.0
2022-04-04 15:30:00,161.31,161.43,161.27,161.39,376011.0,157.0576,157.1744,157.0187,157.1355,376011.0
2022-04-04 15:40:00,161.4,161.46,161.13,161.17,479655.0,157.1452,157.2036,156.8823,156.9213,479655.0
2022-04-04 15:50:00,161.17,161.55,161.17,161.51,2003917.0,156.9213,157.2913,156.9213,157.2523,2003917.0
2022-04-05 09:30:00,160.77,161.14,160.43,160.61,379393.0,156.5318,156.8921,156.2008,156.3761,379393.0
2022-04-05 09:40:00,160.63,160.74,160.32,160.57,270581.0,156.3955,156.5026,156.0937,156.3371,270581.0
2022-04-05 09:50:00,160.58,160.63,160.08,160.23,162086.0,156.3468,156.3955,155.86,156.0061,162086.0
2022-04-05 10:00:00,160.21,160.57,159.11,159.11,364787.0,155.9866,156.3371,154.9156,154.9156,364787.0
2022-04-05 10:10:00,159.14,159.38,158.91,158.97,225110.0,154.9448,155.1785,154.7209,154.7793,225110.0
2022-04-05 10:20:00,158.97,159.37,158.88,159.28,159346.0,154.7793,155.1687,154.6917,155.0811,159346.0
2022-04-05 10:30:00,159.24,159.42,158.79,158.83,184251.0,155.0422,155.2174,154.604,154.643,184251.0
2022-04-05 10:40:00,158.83,159.19,158.8,159.15,172916.0,154.643,154.9935,154.6138,154.9545,172916.0
2022-04-05 10:50:00,159.16,159.52,159.09,159.29,170964.0,154.9643,155.3148,154.8961,155.0909,170964.0
2022-04-05 11:00:00,159.29,159.43,159.08,159.13,153521.0,155.0909,155.2272,154.8864,154.9351,153521.0
2022-04-05 11:10:00,159.13,159.34,158.88,158.98,184093.0,154.9351,155.1395,154.6917,154.789,184093.0
2022-04-05 11:20:00,158.98,159.18,158.89,159.07,162796.0,154.789,154.9838,154.7014,154.8767,162796.0
2022-04-05 11:30:00,159.04,159.18,158.62,158.67,109046.0,154.8474,154.9838,154.4385,154.4872,109046.0
2022-04-05 11:40:00,158.68,158.82,158.57,158.63,126577.0,154.4969,154.6332,154.3898,154.4482,126577.0
2022-04-05 11:50:00,158.64,158.82,158.58,158.58,120700.0,154.458,154.6332,154.3996,154.3996,120700.0
2022-04-05 12:00:00,158.58,158.82,158.51,158.68,152304.0,154.3996,154.6332,154.3314,154.4969,152304.0
2022-04-05 12:10:00,158.69,158.75,158.37,158.37,108414.0,154.5067,154.5651,154.1951,154.1951,108414.0
2022-04-05 12:20:00,158.38,158.46,158.12,158.19,120060.0,154.2048,154.2827,153.9517,154.0198,120060.0
2022-04-05 12:30:00,158.19,158.38,158.15,158.33,145541.0,154.0198,154.2048,153.9809,154.1562,145541.0
2022-04-05 12:40:00,158.3,158.51,158.25,158.49,126092.0,154.1269,154.3314,154.0783,154.3119,126092.0
2022-04-05 12:50:00,158.51,158.72,158.46,158.64,147627.0,154.3314,154.5359,154.2827,154.458,147627.0
2022-04-05 13:00:00,158.65,159.0,158.58,158.98,140610.0,154.4677,154.8085,154.3996,154.789,140610.0
2022-04-05 13:10:00,158.99,159.15,158.95,159.1,167219.0,154.7988,154.9545,154.7598,154.9059,167219.0
2022-04-05 13:20:00,159.09,159.11,158.82,158.87,124124.0,154.8961,154.9156,154.6332,154.6819,124124.0
2022-04-05 13:30:00,158.88,158.89,158.61,158.62,175514.0,154.6917,154.7014,154.4288,154.4385,175514.0
2022-04-05 13:40:00,158.61,158.61,158.23,158.29,155067.0,154.4288,154.4288,154.0588,154.1172,155067.0
2022-04-05 13:50:00,158.28,158.42,158.13,158.4,152235.0,154.1075,154.2438,153.9614,154.2243,152235.0
2022-04-05 14:00:00,158.38,158.48,158.28,158.35,154587.0,154.2048,154.3022,154.1075,154.1756,154587.0
2022-04-05 14:10:00,158.35,158.82,158.28,158.82,151439.0,154.1756,154.6332,154.1075,154.6332,151439.0
2022-04-05 14:20:00,158.81,158.85,158.56,158.62,202313.0,154.6235,154.6624,154.3801,154.4385,202313.0
2022-04-05 14:30:00,158.61,158.75,158.42,158.44,178479.0,154.4288,154.5651,154.2438,154.2633,178479.0
2022-04-05 14:40:00,158.44,158.83,158.4,158.69,167038.0,154.2633,154.643,154.2243,154.5067,167038.0
2022-04-05 14:50:00,158.68,158.77,158.38,158.44,170275.0,154.4969,154.5846,154.2048,154.2633,170275.0
2022-04-05 15:00:00,158.45,158.56,158.05,158.09,197271.0,154.273,154.3801,153.8835,153.9225,197271.0
2022-04-05 15:10:00,158.09,158.12,157.84,157.88,282838.0,153.9225,153.9517,153.6791,153.718,282838.0
2022-04-05 15:20:00,157.89,158.2,157.83,158.01,347951.0,153.7278,154.0296,153.6693,153.8446,347951.0
2022-04-05 15:30:00,158.0,158.01,157.66,157.76,445667.0,153.8349,153.8446,153.5038,153.6012,445667.0
2022-04-05 15:40:00,157.76,157.94,157.6,157.63,574403.0,153.6012,153.7764,153.4454,153.4746,574403.0
2022-04-05 15:50:00,157.63,158.19,157.52,158.09,1736317.0,153.4746,154.0198,153.3675,153.9225,1736317.0
2022-04-06 09:30:00,155.33,155.75,154.97,155.04,628990.0,151.2352,151.6442,150.8847,150.9529,628990.0
2022-04-06 09:40:00,155.03,155.09,154.4,154.45,567338.0,150.9432,151.0016,150.3298,150.3784,567338.0
2022-04-06 09:50:00,154.45,154.59,154.16,154.36,371226.0,150.3784,150.5148,150.0961,150.2908,371226.0
2022-04-06 10:00:00,154.36,154.44,153.91,153.99,430510.0,150.2908,150.3687,149.8527,149.9306,430510.0
2022-04-06 10:10:00,153.97,154.43,153.82,154.3,290629.0,149.9111,150.359,149.765,150.2324,290629.0
2022-04-06 10:20:00,154.3,154.43,154.0,154.0,146916.0,150.2324,150.359,149.9403,149.9403,146916.0
2022-04-06 10:30:00,154.01,154.25,153.77,154.08,209071.0,149.95,150.1837,149.7164,150.0182,209071.0
2022-04-06 10:40:00,154.06,154.48,153.89,154.36,295136.0,149.9987,150.4077,149.8332,150.2908,295136.0
2022-04-06 10:50:00,154.35,154.41,153.87,153.87,106304.0,150.2811,150.3395,149.8137,149.8137,106304.0
2022-04-06 11:00:00,153.85,154.09,153.56,153.6,187807.0,149.7943,150.0279,149.5119,149.5508,187807.0
2022-04-06 11:10:00,153.57,153.82,153.51,153.59,119506.0,149.5216,149.765,149.4632,149.5411,119506.0
2022-04-06 11:20:00,153.57,154.17,153.56,153.95,337543.0,149.5216,150.1058,149.5119,149.8916,337543.0
2022-04-06 11:30:00,153.96,153.99,153.66,153.71,280376.0,149.9014,149.9306,149.6093,149.6579,280376.0
2022-04-06 11:40:00,153.71,154.29,153.71,154.2,225847.0,149.6579,150.2227,149.6579,150.135,225847.0
2022-04-06 11:50:00,154.21,154.41,153.93,153.99,180129.0,150.1448,150.3395,149.8721,149.9306,180129.0
2022-04-06 12:00:00,154.0,154.1,153.8,153.84,145161.0,149.9403,150.0377,149.7456,149.7845,145161.0
2022-04-06 12:10:00,153.85,153.9,153.47,153.53,160830.0,149.7943,149.8429,149.4243,149.4827,160830.0
2022-04-06 12:20:00,153.5,153.52,153.34,153.39,124442.0,149.4535,149.473,149.2977,149.3464,124442.0
2022-04-06 12:30:00,153.39,153.59,153.29,153.38,112748.0,149.3464,149.5411,149.249,149.3366,112748.0
2022-04-06 12:40:00,153.38,153.5,153.2,153.41,155486.0,149.3366,149.4535,149.1614,149.3659,155486.0
2022-04-06 12:50:00,153.42,153.53,153.34,153.41,156508.0,149.3756,149.4827,149.2977,149.3659,156508.0
2022-04-06 13:00:00,153.4,153.47,153.22,153.35,145570.0,149.3561,149.4243,149.1809,149.3074,145570.0
2022-04-06 13:10:00,153.37,153.62,153.28,153.57,410907.0,149.3269,149.5703,149.2393,149.5216,410907.0
2022-04-06 13:20:00,153.56,153.84,153.53,153.84,197251.0,149.5119,149.7845,149.4827,149.7845,197251.0
2022-04-06 13:30:00,153.86,154.15,153.73,154.14,187692.0,149.804,150.0863,149.6774,150.0766,187692.0
2022-04-06 13:40:00,154.14,154.62,154.11,154.6,227986.0,150.0766,150.544,150.0474,150.5245,227986.0
2022-04-06 13:50:00,154.6,154.6,154.09,154.09,204325.0,150.5245,150.5245,150.0279,150.0279,204325.0
2022-04-06 14:00:00,154.13,155.34,153.65,153.72,692102.0,150.0669,151.245,149.5995,149.6677,692102.0
2022-04-06 14:10:00,153.7,153.86,152.96,153.13,241364.0,149.6482,149.804,148.9277,149.0932,241364.0
2022-04-06 14:20:00,153.1,153.74,153.05,153.48,182785.0,149.064,149.6872,149.0153,149.434,182785.0
2022-04-06 14:30:00,153.48,154.89,153.45,154.32,372613.0,149.434,150.8068,149.4048,150.2519,372613.0
2022-04-06 14:40:00,154.26,154.77,154.01,154.22,275505.0,150.1934,150.69,149.95,150.1545,275505.0
2022-04-06 14:50:00,154.2,155.25,154.2,155.21,251214.0,150.135,151.1574,150.135,151.1184,251214.0
2022-04-06 15:00:00,155.27,155.8,155.0,155.07,238464.0,151.1768,151.6929,150.9139,150.9821,238464.0
2022-04-06 15:10:00,155.13,155.39,154.71,154.71,364359.0,151.0405,151.2937,150.6316,150.6316,364359.0
2022-04-06 15:20:00,154.71,154.78,153.98,154.02,379021.0,150.6316,150.6997,149.9208,149.9598,379021.0
2022-04-06 15:30:00,154.02,154.48,153.79,154.43,441569.0,149.9598,150.4077,149.7358,150.359,441569.0
2022-04-06 15:40:00,154.42,155.0,154.15,154.82,639398.0,150.3492,150.9139,150.0863,150.7387,639398.0
2022-04-06 15:50:00,154.82,155.0,154.02,154.08,1692698.0,150.7387,150.9139,149.9598,150.0182,1692698.0
2022-04-07 09:30:00,153.44,154.88,153.44,154.73,726797.0,149.3951,150.7971,149.3951,150.6511,726797.0
2022-04-07 09:40:00,154.76,154.84,153.74,153.81,392472.0,150.6803,150.7582,149.6872,149.7553,392472.0
2022-04-07 09:50:00,153.81,154.88,153.78,154.78,292922.0,149.7553,150.7971,149.7261,150.6997,292922.0
2022-04-07 10:00:00,154.78,155.28,154.25,154.39,314843.0,150.6997,151.1866,150.1837,150.32,314843.0
2022-04-07 10:10:00,154.38,154.91,154.23,154.5,171132.0,150.3103,150.8263,150.1642,150.4271,171132.0
2022-04-07 10:20:00,154.48,154.73,154.23,154.47,130512.0,150.4077,150.6511,150.1642,150.3979,130512.0
2022-04-07 10:30:00,154.47,154.8,154.04,154.09,148585.0,150.3979,150.7192,149.9792,150.0279,148585.0
2022-04-07 10:40:00,154.07,154.07,153.53,153.68,163926.0,150.0085,150.0085,149.4827,149.6287,163926.0
2022-04-07 10:50:00,153.75,154.22,153.75,154.03,103114.0,149.6969,150.1545,149.6969,149.9695,103114.0
2022-04-07 11:00:00,153.99,154.41,153.91,153.95,159244.0,149.9306,150.3395,149.8527,149.8916,159244.0
2022-04-07 11:10:00,153.93,153.98,153.58,153.67,102360.0,149.8721,149.9208,149.5314,149.619,102360.0
2022-04-07 11:20:00,153.66,153.89,153.28,153.46,159983.0,149.6093,149.8332,149.2393,149.4145,159983.0
2022-04-07 11:30:00,153.46,153.49,153.05,153.32,151212.0,149.4145,149.4437,149.0153,149.2782,151212.0
2022-04-07 11:40:00,153.3,153.48,153.14,153.17,121065.0,149.2588,149.434,149.103,149.1322,121065.0
2022-04-07 11:50:00,153.17,153.23,152.8,153.01,106465.0,149.1322,149.1906,148.7719,148.9764,106465.0
2022-04-07 12:00:00,152.99,153.33,152.95,153.29,74437.0,148.9569,149.288,148.918,149.249,74437.0
2022-04-07 12:10:00,153.3,153.52,153.15,153.24,99067.0,149.2588,149.473,149.1127,149.2003,99067.0
2022-04-07 12:20:00,153.23,153.53,153.01,153.14,77337.0,149.1906,149.4827,148.9764,149.103,77337.0
2022-04-07 12:30:00,153.13,153.25,152.95,152.96,185163.0,149.0932,149.2101,148.918,148.9277,185163.0
2022-04-07 12:40:00,152.95,153.01,152.49,152.49,136151.0,148.918,148.9764,148.4701,148.4701,136151.0
2022-04-07 12:50:00,152.48,152.95,152.46,152.86,111230.0,148.4604,148.918,148.4409,148.8304,111230.0
2022-04-07 13:00:00,152.84,153.28,152.81,153.27,95363.0,148.8109,149.2393,148.7817,149.2295,95363.0
2022-04-07 13:10:00,153.26,153.72,153.2,153.64,194985.0,149.2198,149.6677,149.1614,149.5898,194985.0
2022-04-07 13:20:00,153.64,153.97,153.57,153.84,147148.0,149.5898,149.9111,149.5216,149.7845,147148.0
2022-04-07 13:30:00,153.84,153.99,153.65,153.67,262113.0,149.7845,149.9306,149.5995,149.619,262113.0
2022-04-07 13:40:00,153.67,153.89,153.48,153.51,202227.0,149.619,149.8332,149.434,149.4632,202227.0
2022-04-07 13:50:00,153.53,154.29,153.47,154.2,284074.0,149.4827,150.2227,149.4243,150.135,284074.0
2022-04-07 14:00:00,154.2,154.39,154.06,154.36,187969.0,150.135,150.32,149.9987,150.2908,187969.0
2022-04-07 14:10:00,154.35,154.35,153.89,153.93,175457.0,150.2811,150.2811,149.8332,149.8721,175457.0
2022-04-07 14:20:00,153.94,154.6,153.94,154.11,231477.0,149.8819,150.5245,149.8819,150.0474,231477.0
2022-04-07 14:30:00,154.07,154.2,153.93,154.16,143210.0,150.0085,150.135,149.8721,150.0961,143210.0
2022-04-07 14:40:00,154.16,154.56,153.98,154.41,215943.0,150.0961,150.4855,149.9208,150.3395,215943.0
2022-04-07 14:50:00,154.4,155.07,154.32,154.98,349018.0,150.3298,150.9821,150.2519,150.8945,349018.0
2022-04-07 15:00:00,154.95,155.34,154.91,155.3,453909.0,150.8653,151.245,150.8263,151.206,453909.0
2022-04-07 15:10:00,155.3,155.61,155.24,155.39,296539.0,151.206,151.5079,151.1476,151.2937,296539.0
2022-04-07 15:20:00,155.38,155.38,155.04,155.1,372326.0,151.2839,151.2839,150.9529,151.0113,372326.0
2022-04-07 15:30:00,155.11,155.47,155.06,155.44,316166.0,151.021,151.3716,150.9724,151.3423,316166.0
2022-04-07 15:40:00,155.45,155.61,155.05,155.17,456106.0,151.3521,151.5079,150.9626,151.0795,456106.0
2022-04-07 15:50:00,155.15,155.28,154.42,154.65,1418679.0,151.06,151.1866,150.3492,150.5732,1418679.0
2022-04-08 09:30:00,153.88,153.93,152.72,152.84,395324.0,149.8235,149.8721,148.694,148.8109,395324.0
2022-04-08 09:40:00,152.79,152.99,152.47,152.78,368707.0,148.7622,148.9569,148.4506,148.7525,368707.0
2022-04-08 09:50:00,152.78,152.83,152.1,152.15,376877.0,148.7525,148.8011,148.0904,148.1391,376877.0
2022-04-08 10:00:00,152.13,152.92,152.08,152.81,263692.0,148.1196,148.8888,148.0709,148.7817,263692.0
2022-04-08 10:10:00,152.8,152.81,152.32,152.62,225494.0,148.7719,148.7817,148.3046,148.5967,225494.0
2022-04-08 10:20:00,152.63,153.21,152.6,153.1,220366.0,148.6064,149.1711,148.5772,149.064,220366.0
2022-04-08 10:30:00,153.1,153.4,153.03,153.22,222523.0,149.064,149.3561,148.9959,149.1809,222523.0
2022-04-08 10:40:00,153.23,153.38,152.68,152.75,150465.0,149.1906,149.3366,148.6551,148.7233,150465.0
2022-04-08 10:50:00,152.75,153.9,152.73,153.88,264434.0,148.7233,149.8429,148.7038,149.8235,264434.0
2022-04-08 11:00:00,153.88,154.12,153.67,153.84,247452.0,149.8235,150.0571,149.619,149.7845,247452.0
2022-04-08 11:10:00,153.84,153.97,153.56,153.65,157199.0,149.7845,149.9111,149.5119,149.5995,157199.0
2022-04-08 11:20:00,153.65,153.66,153.35,153.55,476030.0,149.5995,149.6093,149.3074,149.5022,476030.0
2022-04-08 11:30:00,153.56,153.79,153.2,153.48,251532.0,149.5119,149.7358,149.1614,149.434,251532.0
2022-04-08 11:40:00,153.48,153.86,153.38,153.63,185497.0,149.434,149.804,149.3366,149.5801,185497.0
2022-04-08 11:50:00,153.63,153.84,153.51,153.76,131309.0,149.5801,149.7845,149.4632,149.7066,131309.0
2022-04-08 12:00:00,153.75,153.99,153.64,153.71,172572.0,149.6969,149.9306,149.5898,149.6579,172572.0
2022-04-08 12:10:00,153.7,154.03,153.55,153.98,191770.0,149.6482,149.9695,149.5022,149.9208,191770.0
2022-04-08 12:20:00,153.98,154.24,153.93,154.15,251420.0,149.9208,150.174,149.8721,150.0863,251420.0
2022-04-08 12:30:00,154.15,154.17,153.88,154.05,213154.0,150.0863,150.1058,149.8235,149.989,213154.0
2022-04-08 12:40:00,154.06,154.13,153.82,153.86,175661.0,149.9987,150.0669,149.765,149.804,175661.0
2022-04-08 12:50:00,153.87,154.13,153.73,154.07,105148.0,149.8137,150.0669,149.6774,150.0085,105148.0
2022-04-08 13:00:00,154.05,154.07,153.75,153.92,121034.0,149.989,150.0085,149.6969,149.8624,121034.0
2022-04-08 13:10:00,153.93,153.94,153.44,153.47,130945.0,149.8721,149.8819,149.3951,149.4243,130945.0
2022-04-08 13:20:00,153.48,153.6,153.27,153.33,105010.0,149.434,149.5508,149.2295,149.288,105010.0
2022-04-08 13:30:00,153.34,153.36,153.13,153.19,123321.0,149.2977,149.3172,149.0932,149.1517,123321.0
2022-04-08 13:40:00,153.19,153.25,153.03,153.11,138772.0,149.1517,149.2101,148.9959,149.0738,138772.0
2022-04-08 13:50:00,153.05,153.22,152.97,153.0,131481.0,149.0153,149.1809,148.9375,148.9667,131481.0
2022-04-08 14:00:00,153.0,153.15,152.83,153.02,132277.0,148.9667,149.1127,148.8011,148.9861,132277.0
2022-04-08 14:10:00,153.03,153.14,152.95,153.04,122522.0,148.9959,149.103,148.918,149.0056,122522.0
2022-04-08 14:20:00,153.03,153.21,152.44,152.56,226437.0,148.9959,149.1711,148.4214,148.5383,226437.0
2022-04-08 14:30:00,152.56,152.61,152.31,152.54,196372.0,148.5383,148.5869,148.2949,148.5188,196372.0
2022-04-08 14:40:00,152.53,152.8,152.45,152.8,182792.0,148.5091,148.7719,148.4312,148.7719,182792.0
2022-04-08 14:50:00,152.79,153.13,152.75,152.89,196666.0,148.7622,149.0932,148.7233,148.8596,196666.0
2022-04-08 15:00:00,152.89,152.95,152.64,152.72,167878.0,148.8596,148.918,148.6162,148.694,167878.0
2022-04-08 15:10:00,152.71,153.25,152.64,152.93,313924.0,148.6843,149.2101,148.6162,148.8985,313924.0
2022-04-08 15:20:00,152.91,153.05,152.77,152.98,178218.0,148.879,149.0153,148.7427,148.9472,178218.0
2022-04-08 15:30:00,152.98,153.1,152.59,152.64,338666.0,148.9472,149.064,148.5675,148.6162,338666.0
2022-04-08 15:40:00,152.64,153.03,152.55,152.56,397811.0,148.6162,148.9959,148.5285,148.5383,397811.0
2022-04-08 15:50:00,152.55,152.74,152.15,152.44,969940.0,148.5285,148.7135,148.1391,148.4214,969940.0
2022-04-11 09:30:00,150.5,150.69,149.66,149.67,477928.0,146.5326,146.7176,145.7147,145.7244,477928.0
2022-04-11 09:40:00,149.7,150.44,149.54,150.14,523546.0,145.7537,146.4742,145.5979,146.1821,523546.0
2022-04-11 09:50:00,150.12,150.37,149.56,149.61,387671.0,146.1626,146.406,145.6173,145.666,387671.0
2022-04-11 10:00:00,149.59,150.06,149.23,149.6,361694.0,145.6466,146.1042,145.296,145.6563,361694.0
2022-04-11 10:10:00,149.59,149.9,149.23,149.3,435460.0,145.6466,145.9484,145.296,145.3642,435460.0
2022-04-11 10:20:00,149.28,149.43,148.86,149.03,255829.0,145.3447,145.4908,144.9358,145.1013,255829.0
2022-04-11 10:30:00,149.04,149.46,148.93,149.15,344094.0,145.1111,145.52,145.004,145.2182,344094.0
2022-04-11 10:40:00,149.13,149.13,148.63,148.64,181901.0,145.1987,145.1987,144.7119,144.7216,181901.0
2022-04-11 10:50:00,148.64,149.05,148.62,148.85,179050.0,144.7216,145.1208,144.7021,144.9261,179050.0
2022-04-11 11:00:00,148.83,149.01,148.72,148.89,176227.0,144.9066,145.0818,144.7995,144.965,176227.0
2022-04-11 11:10:00,148.88,149.05,148.66,148.78,151103.0,144.9553,145.1208,144.7411,144.8579,151103.0
2022-04-11 11:20:00,148.78,148.93,148.71,148.91,108770.0,144.8579,145.004,144.7898,144.9845,108770.0
2022-04-11 11:30:00,148.89,149.29,148.87,149.09,201827.0,144.965,145.3545,144.9455,145.1597,201827.0
2022-04-11 11:40:00,149.09,149.36,149.07,149.13,228951.0,145.1597,145.4226,145.1403,145.1987,228951.0
2022-04-11 11:50:00,149.13,149.43,148.99,149.22,162075.0,145.1987,145.4908,145.0624,145.2863,162075.0
2022-04-11 12:00:00,149.22,149.25,149.03,149.14,128573.0,145.2863,145.3155,145.1013,145.2084,128573.0
2022-04-11 12:10:00,149.15,149.21,148.95,149.09,124345.0,145.2182,145.2766,145.0234,145.1597,124345.0
2022-04-11 12:20:00,149.1,149.16,148.92,148.97,121272.0,145.1695,145.2279,144.9942,145.0429,121272.0
2022-04-11 12:30:00,148.96,149.12,148.91,149.06,165679.0,145.0332,145.1889,144.9845,145.1305,165679.0
2022-04-11 12:40:00,149.05,149.28,148.97,149.24,255005.0,145.1208,145.3447,145.0429,145.3058,255005.0
2022-04-11 12:50:00,149.27,149.44,149.09,149.4,141607.0,145.335,145.5005,145.1597,145.4616,141607.0
2022-04-11 13:00:00,149.39,149.78,149.39,149.69,110159.0,145.4518,145.8316,145.4518,145.7439,110159.0
2022-04-11 13:10:00,149.69,149.82,149.43,149.5,175355.0,145.7439,145.8705,145.4908,145.5589,175355.0
2022-04-11 13:20:00,149.51,149.56,149.35,149.48,88851.0,145.5687,145.6173,145.4129,145.5395,88851.0
2022-04-11 13:30:00,149.47,149.76,149.42,149.53,139942.0,145.5297,145.8121,145.481,145.5881,139942.0
2022-04-11 13:40:00,149.51,149.68,149.36,149.41,79131.0,145.5687,145.7342,145.4226,145.4713,79131.0
2022-04-11 13:50:00,149.42,149.53,149.31,149.52,117021.0,145.481,145.5881,145.3739,145.5784,117021.0
2022-04-11 14:00:00,149.52,149.81,149.29,149.71,177986.0,145.5784,145.8608,145.3545,145.7634,177986.0
2022-04-11 14:10:00,149.71,149.76,149.24,149.25,153736.0,145.7634,145.8121,145.3058,145.3155,153736.0
2022-04-11 14:20:00,149.25,149.32,149.18,149.25,103738.0,145.3155,145.3837,145.2474,145.3155,103738.0
2022-04-11 14:30:00,149.24,149.37,149.11,149.27,163167.0,145.3058,145.4324,145.1792,145.335,163167.0
2022-04-11 14:40:00,149.26,149.66,149.2,149.66,114812.0,145.3253,145.7147,145.2668,145.7147,114812.0
2022-04-11 14:50:00,149.66,149.82,149.55,149.6,113185.0,145.7147,145.8705,145.6076,145.6563,113185.0
2022-04-11 15:00:00,149.61,149.87,149.31,149.44,165727.0,145.666,145.9192,145.3739,145.5005,165727.0
2022-04-11 15:10:00,149.45,149.54,149.15,149.26,166047.0,145.5102,145.5979,145.2182,145.3253,166047.0
2022-04-11 15:20:00,149.26,149.28,148.93,148.99,248199.0,145.3253,145.3447,145.004,145.0624,248199.0
2022-04-11 15:30:00,148.99,149.05,148.65,148.78,273978.0,145.0624,145.1208,144.7313,144.8579,273978.0
2022-04-11 15:40:00,148.78,148.9,148.57,148.66,423479.0,144.8579,144.9747,144.6534,144.7411,423479.0
2022-04-11 15:50:00,148.66,148.8,148.37,148.6,1158809.0,144.7411,144.8774,144.4587,144.6827,1158809.0
2022-04-12 09:30:00,150.41,150.77,149.55,150.09,397725.0,146.4449,146.7955,145.6076,146.1334,397725.0
2022-04-12 09:40:00,150.1,151.06,149.75,150.87,373658.0,146.1431,147.0778,145.8023,146.8928,373658.0
2022-04-12 09:50:00,150.83,151.55,150.79,151.26,282263.0,146.8539,147.5549,146.8149,147.2725,282263.0
2022-04-12 10:00:00,151.29,151.41,150.87,151.18,275238.0,147.3017,147.4186,146.8928,147.1946,275238.0
2022-04-12 10:10:00,151.18,151.51,150.56,150.64,276235.0,147.1946,147.5159,146.591,146.6689,276235.0
2022-04-12 10:20:00,150.65,150.88,150.48,150.51,234816.0,146.6786,146.9026,146.5131,146.5423,234816.0
2022-04-12 10:30:00,150.53,150.55,149.86,149.93,287340.0,146.5618,146.5813,145.9094,145.9776,287340.0
2022-04-12 10:40:00,149.93,150.15,149.54,149.57,256777.0,145.9776,146.1918,145.5979,145.6271,256777.0
2022-04-12 10:50:00,149.56,149.7,149.38,149.6,142058.0,145.6173,145.7537,145.4421,145.6563,142058.0
2022-04-12 11:00:00,149.57,149.86,149.33,149.37,222397.0,145.6271,145.9094,145.3934,145.4324,222397.0
2022-04-12 11:10:00,149.37,149.97,149.36,149.96,217463.0,145.4324,146.0165,145.4226,146.0068,217463.0
2022-04-12 11:20:00,149.97,150.34,149.89,150.29,189324.0,146.0165,146.3768,145.9387,146.3281,189324.0
2022-04-12 11:30:00,150.31,150.57,150.2,150.26,188535.0,146.3476,146.6007,146.2405,146.2989,188535.0
2022-04-12 11:40:00,150.27,150.41,150.05,150.09,184370.0,146.3086,146.4449,146.0944,146.1334,184370.0
2022-04-12 11:50:00,150.09,150.27,149.93,150.08,140818.0,146.1334,146.3086,145.9776,146.1236,140818.0
2022-04-12 12:00:00,150.08,150.12,149.57,149.71,202064.0,146.1236,146.1626,145.6271,145.7634,202064.0
2022-04-12 12:10:00,149.71,150.1,149.51,149.87,167132.0,145.7634,146.1431,145.5687,145.9192,167132.0
2022-04-12 12:20:00,149.87,149.87,149.18,149.28,138306.0,145.9192,145.9192,145.2474,145.3447,138306.0
2022-04-12 12:30:00,149.26,149.45,149.23,149.35,141203.0,145.3253,145.5102,145.296,145.4129,141203.0
2022-04-12 12:40:00,149.34,149.49,149.11,149.41,131701.0,145.4031,145.5492,145.1792,145.4713,131701.0
2022-04-12 12:50:00,149.39,149.75,149.38,149.56,167715.0,145.4518,145.8023,145.4421,145.6173,167715.0
2022-04-12 13:00:00,149.53,149.63,149.07,149.34,195644.0,145.5881,145.6855,145.1403,145.4031,195644.0
2022-04-12 13:10:00,149.31,149.78,149.3,149.6,189871.0,145.3739,145.8316,145.3642,145.6563,189871.0
2022-04-12 13:20:00,149.6,149.89,149.32,149.38,197651.0,145.6563,145.9387,145.3837,145.4421,197651.0
2022-04-12 13:30:00,149.41,149.54,149.19,149.21,125129.0,145.4713,145.5979,145.2571,145.2766,125129.0
2022-04-12 13:40:00,149.22,149.31,148.82,148.9,119328.0,145.2863,145.3739,144.8969,144.9747,119328.0
2022-04-12 13:50:00,148.9,148.93,148.49,148.58,144629.0,144.9747,145.004,144.5756,144.6632,144629.0
2022-04-12 14:00:00,148.56,148.86,148.42,148.67,137325.0,144.6437,144.9358,144.5074,144.7508,137325.0
2022-04-12 14:10:00,148.66,148.66,148.01,148.05,163423.0,144.7411,144.7411,144.1082,144.1472,163423.0
2022-04-12 14:20:00,148.04,148.17,147.77,147.8,148181.0,144.1374,144.264,143.8745,143.9037,148181.0
2022-04-12 14:30:00,147.79,148.08,147.6,147.9,285790.0,143.894,144.1764,143.709,144.0011,285790.0
2022-04-12 14:40:00,147.89,148.34,147.82,148.23,165516.0,143.9914,144.4295,143.9232,144.3224,165516.0
2022-04-12 14:50:00,148.22,148.39,148.06,148.11,127139.0,144.3127,144.4782,144.1569,144.2056,127139.0
2022-04-12 15:00:00,148.09,148.18,147.38,147.4,551293.0,144.1861,144.2737,143.4948,143.5143,551293.0
2022-04-12 15:10:00,147.39,147.69,147.35,147.69,348896.0,143.5046,143.7966,143.4656,143.7966,348896.0
2022-04-12 15:20:00,147.68,147.9,147.37,147.55,287351.0,143.7869,144.0011,143.4851,143.6603,287351.0
2022-04-12 15:30:00,147.54,148.03,147.43,147.95,487269.0,143.6506,144.1277,143.5435,144.0498,487269.0
2022-04-12 15:40:00,147.93,148.31,147.68,148.16,564096.0,144.0303,144.4003,143.7869,144.2543,564096.0
2022-04-12 15:50:00,148.14,148.22,147.84,147.94,676424.0,144.2348,144.3127,143.9427,144.0401,676424.0
2022-04-13 09:30:00,147.99,148.37,147.45,148.18,519587.0,144.0887,144.4587,143.563,144.2737,519587.0
2022-04-13 09:40:00,148.2,149.14,147.99,148.81,377394.0,144.2932,145.2084,144.0887,144.8871,377394.0
2022-04-13 09:50:00,148.82,148.98,148.27,148.35,266295.0,144.8969,145.0526,144.3614,144.4392,266295.0
2022-04-13 10:00:00,148.36,148.8,148.12,148.35,174762.0,144.449,144.8774,144.2153,144.4392,174762.0
2022-04-13 10:10:00,148.34,149.2,148.23,149.14,127549.0,144.4295,145.2668,144.3224,145.2084,127549.0
2022-04-13 10:20:00,149.12,149.31,149.04,149.11,139741.0,145.1889,145.3739,145.1111,145.1792,139741.0
2022-04-13 10:30:00,149.12,149.54,148.93,148.94,136188.0,145.1889,145.5979,145.004,145.0137,136188.0
2022-04-13 10:40:00,148.91,149.35,148.79,149.02,239731.0,144.9845,145.4129,144.8676,145.0916,239731.0
2022-04-13 10:50:00,149.01,149.22,148.83,148.95,98878.0,145.0818,145.2863,144.9066,145.0234,98878.0
2022-04-13 11:00:00,148.94,149.74,148.94,149.52,201565.0,145.0137,145.7926,145.0137,145.5784,201565.0
2022-04-13 11:10:00,149.51,149.84,149.48,149.81,139241.0,145.5687,145.89,145.5395,145.8608,139241.0
2022-04-13 11:20:00,149.81,150.07,149.7,149.91,113749.0,145.8608,146.1139,145.7537,145.9581,113749.0
2022-04-13 11:30:00,149.93,150.08,149.8,149.89,139898.0,145.9776,146.1236,145.851,145.9387,139898.0
2022-04-13 11:40:00,149.91,150.0,149.65,149.73,89329.0,145.9581,146.0458,145.705,145.7829,89329.0
2022-04-13 11:50:00,149.7,149.78,149.59,149.71,62788.0,145.7537,145.8316,145.6466,145.7634,62788.0
2022-04-13 12:00:00,149.74,149.78,149.52,149.77,57678.0,145.7926,145.8316,145.5784,145.8218,57678.0
2022-04-13 12:10:00,149.76,149.89,149.47,149.86,165054.0,145.8121,145.9387,145.5297,145.9094,165054.0
2022-04-13 12:20:00,149.81,150.04,149.73,149.82,172655.0,145.8608,146.0847,145.7829,145.8705,172655.0
2022-04-13 12:30:00,149.82,150.01,149.76,149.97,56977.0,145.8705,146.0555,145.8121,146.0165,56977.0
2022-04-13 12:40:00,150.0,150.19,149.95,150.05,120460.0,146.0458,146.2307,145.9971,146.0944,120460.0
2022-04-13 12:50:00,150.06,150.13,149.93,149.97,57297.0,146.1042,146.1723,145.9776,146.0165,57297.0
2022-04-13 13:00:00,149.98,150.11,149.84,150.04,94092.0,146.0263,146.1529,145.89,146.0847,94092.0
2022-04-13 13:10:00,150.01,150.2,149.86,149.89,77825.0,146.0555,146.2405,145.9094,145.9387,77825.0
2022-04-13 13:20:00,149.87,150.06,149.77,149.9,58741.0,145.9192,146.1042,145.8218,145.9484,58741.0
2022-04-13 13:30:00,149.91,149.92,149.57,149.65,79061.0,145.9581,145.9679,145.6271,145.705,79061.0
2022-04-13 13:40:00,149.66,149.67,149.49,149.56,99790.0,145.7147,145.7244,145.5492,145.6173,99790.0
2022-04-13 13:50:00,149.58,149.64,149.33,149.64,116954.0,145.6368,145.6952,145.3934,145.6952,116954.0
2022-04-13 14:00:00,149.62,149.85,149.54,149.79,104460.0,145.6758,145.8997,145.5979,145.8413,104460.0
2022-04-13 14:10:00,149.79,149.79,149.54,149.74,65913.0,145.8413,145.8413,145.5979,145.7926,65913.0
2022-04-13 14:20:00,149.75,149.89,149.7,149.8,108586.0,145.8023,145.9387,145.7537,145.851,108586.0
2022-04-13 14:30:00,149.8,149.96,149.72,149.89,74501.0,145.851,146.0068,145.7731,145.9387,74501.0
2022-04-13 14:40:00,149.9,150.15,149.87,150.13,100247.0,145.9484,146.1918,145.9192,146.1723,100247.0
2022-04-13 14:50:00,150.15,150.23,150.07,150.16,76191.0,146.1918,146.2697,146.1139,146.2015,76191.0
2022-04-13 15:00:00,150.17,150.35,149.88,150.29,142280.0,146.2113,146.3865,145.9289,146.3281,142280.0
2022-04-13 15:10:00,150.29,150.48,150.22,150.45,96252.0,146.3281,146.5131,146.26,146.4839,96252.0
2022-04-13 15:20:00,150.44,150.51,150.35,150.49,109902.0,146.4742,146.5423,146.3865,146.5228,109902.0
2022-04-13 15:30:00,150.5,150.75,150.45,150.71,264544.0,146.5326,146.776,146.4839,146.737,264544.0
2022-04-13 15:40:00,150.7,150.72,150.45,150.57,315282.0,146.7273,146.7468,146.4839,146.6007,315282.0
2022-04-13 15:50:00,150.56,150.66,150.15,150.29,587684.0,146.591,146.6884,146.1918,146.3281,587684.0
2022-04-14 09:30:00,150.45,150.72,150.02,150.13,258396.0,146.4839,146.7468,146.0652,146.1723,258396.0
2022-04-14 09:40:00,150.15,150.24,149.55,149.74,421168.0,146.1918,146.2794,145.6076,145.7926,421168.0
2022-04-14 09:50:00,149.74,149.79,149.34,149.42,173432.0,145.7926,145.8413,145.4031,145.481,173432.0
2022-04-14 10:00:00,149.42,149.69,148.61,148.73,411876.0,145.481,145.7439,144.6924,144.8092,411876.0
2022-04-14 10:10:00,148.74,149.08,148.64,148.72,229181.0,144.819,145.15,144.7216,144.7995,229181.0
2022-04-14 10:20:00,148.7,149.0,148.61,148.85,142638.0,144.78,145.0721,144.6924,144.9261,142638.0
2022-04-14 10:30:00,148.85,149.02,148.47,148.6,213788.0,144.9261,145.0916,144.5561,144.6827,213788.0
2022-04-14 10:40:00,148.6,148.85,148.49,148.55,158365.0,144.6827,144.9261,144.5756,144.634,158365.0
2022-04-14 10:50:00,148.54,148.72,148.31,148.61,166458.0,144.6242,144.7995,144.4003,144.6924,166458.0
2022-04-14 11:00:00,148.6,148.84,148.47,148.63,170150.0,144.6827,144.9163,144.5561,144.7119,170150.0
2022-04-14 11:10:00,148.64,148.94,148.47,148.62,164736.0,144.7216,145.0137,144.5561,144.7021,164736.0
2022-04-14 11:20:00,148.68,149.12,148.54,149.03,159358.0,144.7605,145.1889,144.6242,145.1013,159358.0
2022-04-14 11:30:00,149.03,149.07,148.58,148.59,138578.0,145.1013,145.1403,144.6632,144.6729,138578.0
2022-04-14 11:40:00,148.6,148.67,148.32,148.48,144308.0,144.6827,144.7508,144.41,144.5658,144308.0
2022-04-14 11:50:00,148.47,148.53,148.4,148.43,127878.0,144.5561,144.6145,144.4879,144.5171,127878.0
2022-04-14 12:00:00,148.42,148.6,148.26,148.54,160260.0,144.5074,144.6827,144.3516,144.6242,160260.0
2022-04-14 12:10:00,148.54,148.59,148.22,148.32,128210.0,144.6242,144.6729,144.3127,144.41,128210.0
2022-04-14 12:20:00,148.33,148.36,147.97,148.02,156878.0,144.4198,144.449,144.0693,144.1179,156878.0
2022-04-14 12:30:00,148.02,148.09,147.94,148.0,114943.0,144.1179,144.1861,144.0401,144.0985,114943.0
2022-04-14 12:40:00,147.97,148.01,147.68,147.71,87015.0,144.0693,144.1082,143.7869,143.8161,87015.0
2022-04-14 12:50:00,147.73,147.94,147.68,147.91,76563.0,143.8356,144.0401,143.7869,144.0108,76563.0
2022-04-14 13:00:00,147.9,148.01,147.82,147.86,69643.0,144.0011,144.1082,143.9232,143.9622,69643.0
2022-04-14 13:10:00,147.85,147.94,147.75,147.78,83014.0,143.9524,144.0401,143.8551,143.8843,83014.0
2022-04-14 13:20:00,147.78,147.9,147.75,147.82,79462.0,143.8843,144.0011,143.8551,143.9232,79462.0
2022-04-14 13:30:00,147.81,148.06,147.77,147.94,133971.0,143.9135,144.1569,143.8745,144.0401,133971.0
2022-04-14 13:40:00,147.95,148.28,147.92,148.25,259810.0,144.0498,144.3711,144.0206,144.3419,259810.0
2022-04-14 13:50:00,148.25,148.31,148.09,148.28,197457.0,144.3419,144.4003,144.1861,144.3711,197457.0
2022-04-14 14:00:00,148.28,148.5,148.23,148.3,329506.0,144.3711,144.5853,144.3224,144.3906,329506.0
2022-04-14 14:10:00,148.31,148.42,148.11,148.14,104815.0,144.4003,144.5074,144.2056,144.2348,104815.0
2022-04-14 14:20:00,148.11,148.17,147.92,148.08,113708.0,144.2056,144.264,144.0206,144.1764,113708.0
2022-04-14 14:30:00,148.08,148.17,147.76,147.81,97231.0,144.1764,144.264,143.8648,143.9135,97231.0
2022-04-14 14:40:00,147.81,147.89,147.72,147.8,66348.0,143.9135,143.9914,143.8259,143.9037,66348.0
2022-04-14 14:50:00,147.79,147.82,147.35,147.35,127135.0,143.894,143.9232,143.4656,143.4656,127135.0
2022-04-14 15:00:00,147.36,147.49,147.2,147.22,88537.0,143.4753,143.6019,143.3196,143.339,88537.0
2022-04-14 15:10:00,147.23,147.58,147.2,147.54,128016.0,143.3488,143.6895,143.3196,143.6506,128016.0
2022-04-14 15:20:00,147.54,147.63,147.2,147.24,155215.0,143.6506,143.7382,143.3196,143.3585,155215.0
2022-04-14 15:30:00,147.26,147.27,146.95,146.97,259082.0,143.378,143.3877,143.0762,143.0956,259082.0
2022-04-14 15:40:00,146.97,147.2,146.93,147.02,297740.0,143.0956,143.3196,143.0567,143.1443,297740.0
2022-04-14 15:50:00,147.02,147.02,146.56,146.68,683338.0,143.1443,143.1443,142.6964,142.8133,683338.0
2022-04-18 09:30:00,145.92,147.32,145.89,146.78,413065.0,142.0733,143.4364,142.0441,142.9106,413065.0
2022-04-18 09:40:00,146.78,147.17,146.56,146.8,210624.0,142.9106,143.2904,142.6964,142.9301,210624.0
2022-04-18 09:50:00,146.87,146.9,146.22,146.71,128752.0,142.9983,143.0275,142.3654,142.8425,128752.0
2022-04-18 10:00:00,146.68,147.33,146.41,146.79,152527.0,142.8133,143.4461,142.5504,142.9204,152527.0
2022-04-18 10:10:00,146.82,147.6,146.72,147.41,157607.0,142.9496,143.709,142.8522,143.524,157607.0
2022-04-18 10:20:00,147.39,148.05,147.27,147.77,215788.0,143.5046,144.1472,143.3877,143.8745,215788.0
2022-04-18 10:30:00,147.82,147.91,147.65,147.86,93104.0,143.9232,144.0108,143.7577,143.9622,93104.0
2022-04-18 10:40:00,147.9,148.07,147.76,147.81,114026.0,144.0011,144.1666,143.8648,143.9135,114026.0
2022-04-18 10:50:00,147.82,147.83,147.21,147.44,93286.0,143.9232,143.933,143.3293,143.5532,93286.0
2022-04-18 11:00:00,147.44,147.64,147.25,147.44,80960.0,143.5532,143.748,143.3682,143.5532,80960.0
2022-04-18 11:10:00,147.39,147.48,146.97,147.03,127662.0,143.5046,143.5922,143.0956,143.154,127662.0
2022-04-18 11:20:00,147.01,147.09,146.72,146.82,156371.0,143.1346,143.2125,142.8522,142.9496,156371.0
2022-04-18 11:30:00,146.8,146.86,146.56,146.63,98196.0,142.9301,142.9885,142.6964,142.7646,98196.0
2022-04-18 11:40:00,146.63,146.73,146.41,146.42,76050.0,142.7646,142.862,142.5504,142.5601,76050.0
2022-04-18 11:50:00,146.41,146.8,146.39,146.78,39691.0,142.5504,142.9301,142.5309,142.9106,39691.0
2022-04-18 12:00:00,146.77,146.81,146.56,146.57,56038.0,142.9009,142.9398,142.6964,142.7062,56038.0
2022-04-18 12:10:00,146.57,146.61,146.04,146.08,53159.0,142.7062,142.7451,142.1901,142.2291,53159.0
2022-04-18 12:20:00,146.11,146.15,145.91,145.93,65730.0,142.2583,142.2972,142.0636,142.083,65730.0
2022-04-18 12:30:00,145.92,146.14,145.88,146.02,84398.0,142.0733,142.2875,142.0344,142.1707,84398.0
2022-04-18 12:40:00,146.03,146.3,145.9,146.12,108086.0,142.1804,142.4433,142.0538,142.268,108086.0
2022-04-18 12:50:00,146.12,146.29,146.1,146.19,121687.0,142.268,142.4336,142.2486,142.3362,121687.0
2022-04-18 13:00:00,146.19,146.47,146.05,146.46,135387.0,142.3362,142.6088,142.1999,142.5991,135387.0
2022-04-18 13:10:00,146.46,146.65,146.33,146.36,74915.0,142.5991,142.7841,142.4725,142.5017,74915.0
2022-04-18 13:20:00,146.34,146.62,146.31,146.61,64926.0,142.4822,142.7549,142.453,142.7451,64926.0
2022-04-18 13:30:00,146.59,147.38,146.57,147.36,204393.0,142.7256,143.4948,142.7062,143.4753,204393.0
2022-04-18 13:40:00,147.36,147.58,147.3,147.53,156962.0,143.4753,143.6895,143.4169,143.6409,156962.0
2022-04-18 13:50:00,147.52,147.76,147.43,147.55,206491.0,143.6311,143.8648,143.5435,143.6603,206491.0
2022-04-18 14:00:00,147.55,147.76,147.38,147.46,114805.0,143.6603,143.8648,143.4948,143.5727,114805.0
2022-04-18 14:10:00,147.47,147.65,147.18,147.27,118434.0,143.5824,143.7577,143.3001,143.3877,118434.0
2022-04-18 14:20:00,147.28,147.89,147.23,147.57,172548.0,143.3975,143.9914,143.3488,143.6798,172548.0
2022-04-18 14:30:00,147.56,147.8,147.54,147.6,123593.0,143.6701,143.9037,143.6506,143.709,123593.0
2022-04-18 14:40:00,147.6,147.69,147.31,147.44,78605.0,143.709,143.7966,143.4267,143.5532,78605.0
2022-04-18 14:50:00,147.43,147.61,147.25,147.26,94182.0,143.5435,143.7188,143.3682,143.378,94182.0
2022-04-18 15:00:00,147.25,147.34,147.06,147.12,98954.0,143.3682,143.4559,143.1833,143.2417,98954.0
2022-04-18 15:10:00,147.13,147.27,146.92,146.97,97069.0,143.2514,143.3877,143.0469,143.0956,97069.0
2022-04-18 15:20:00,146.97,147.1,146.83,146.88,145764.0,143.0956,143.2222,142.9593,143.008,145764.0
2022-04-18 15:30:00,146.85,146.85,146.39,146.47,293698.0,142.9788,142.9788,142.5309,142.6088,293698.0
2022-04-18 15:40:00,146.48,146.61,146.16,146.21,324487.0,142.6185,142.7451,142.307,142.3557,324487.0
2022-04-18 15:50:00,146.2,147.15,146.1,147.12,573896.0,142.3459,143.2709,142.2486,143.2417,573896.0
2022-04-19 09:30:00,146.75,147.17,146.29,146.33,340208.0,142.8814,143.2904,142.4336,142.4725,340208.0
2022-04-19 09:40:00,146.31,147.27,146.21,147.17,452693.0,142.453,143.3877,142.3557,143.2904,452693.0
2022-04-19 09:50:00,147.18,147.87,146.93,147.86,209984.0,143.3001,143.9719,143.0567,143.9622,209984.0
2022-04-19 10:00:00,147.87,148.44,147.71,148.28,112016.0,143.9719,144.5269,143.8161,144.3711,112016.0
2022-04-19 10:10:00,148.32,148.82,148.31,148.68,83028.0,144.41,144.8969,144.4003,144.7605,83028.0
2022-04-19 10:20:00,148.7,148.74,148.52,148.6,75857.0,144.78,144.819,144.6048,144.6827,75857.0
2022-04-19 10:30:00,148.62,149.07,148.56,149.07,88367.0,144.7021,145.1403,144.6437,145.1403,88367.0
2022-04-19 10:40:00,149.07,149.37,149.04,149.26,115513.0,145.1403,145.4324,145.1111,145.3253,115513.0
2022-04-19 10:50:00,149.24,149.26,149.02,149.06,158915.0,145.3058,145.3253,145.0916,145.1305,158915.0
2022-04-19 11:00:00,149.05,149.26,148.84,149.14,166794.0,145.1208,145.3253,144.9163,145.2084,166794.0
2022-04-19 11:10:00,149.15,149.39,149.02,149.09,112504.0,145.2182,145.4518,145.0916,145.1597,112504.0
2022-04-19 11:20:00,149.09,149.45,149.04,149.39,94999.0,145.1597,145.5102,145.1111,145.4518,94999.0
2022-04-19 11:30:00,149.38,149.51,149.2,149.48,113123.0,145.4421,145.5687,145.2668,145.5395,113123.0
2022-04-19 11:40:00,149.47,149.53,149.37,149.5,104977.0,145.5297,145.5881,145.4324,145.5589,104977.0
2022-04-19 11:50:00,149.5,149.64,149.35,149.39,124430.0,145.5589,145.6952,145.4129,145.4518,124430.0
2022-04-19 12:00:00,149.4,149.4,149.16,149.3,122937.0,145.4616,145.4616,145.2279,145.3642,122937.0
2022-04-19 12:10:00,149.3,149.32,149.1,149.24,256385.0,145.3642,145.3837,145.1695,145.3058,256385.0
2022-04-19 12:20:00,149.23,149.32,149.09,149.14,66819.0,145.296,145.3837,145.1597,145.2084,66819.0
2022-04-19 12:30:00,149.13,149.26,148.99,149.0,185250.0,145.1987,145.3253,145.0624,145.0721,185250.0
2022-04-19 12:40:00,149.01,149.19,148.95,149.17,87165.0,145.0818,145.2571,145.0234,145.2376,87165.0
2022-04-19 12:50:00,149.18,149.32,149.15,149.21,58505.0,145.2474,145.3837,145.2182,145.2766,58505.0
2022-04-19 13:00:00,149.2,149.34,149.1,149.1,105851.0,145.2668,145.4031,145.1695,145.1695,105851.0
2022-04-19 13:10:00,149.11,149.22,149.03,149.19,40905.0,145.1792,145.2863,145.1013,145.2571,40905.0
2022-04-19 13:20:00,149.16,149.26,148.87,148.88,58463.0,145.2279,145.3253,144.9455,144.9553,58463.0
2022-04-19 13:30:00,148.86,149.11,148.86,149.05,56620.0,144.9358,145.1792,144.9358,145.1208,56620.0
2022-04-19 13:40:00,149.06,149.14,148.86,149.12,61415.0,145.1305,145.2084,144.9358,145.1889,61415.0
2022-04-19 13:50:00,149.13,149.32,149.13,149.18,88516.0,145.1987,145.3837,145.1987,145.2474,88516.0
2022-04-19 14:00:00,149.18,149.2,148.98,149.07,76191.0,145.2474,145.2668,145.0526,145.1403,76191.0
2022-04-19 14:10:00,149.09,149.09,148.71,148.73,70736.0,145.1597,145.1597,144.7898,144.8092,70736.0
2022-04-19 14:20:00,148.73,148.94,148.66,148.93,92678.0,144.8092,145.0137,144.7411,145.004,92678.0
2022-04-19 14:30:00,148.92,149.14,148.8,149.11,65008.0,144.9942,145.2084,144.8774,145.1792,65008.0
2022-04-19 14:40:00,149.13,149.17,149.04,149.11,86961.0,145.1987,145.2376,145.1111,145.1792,86961.0
2022-04-19 14:50:00,149.11,149.3,149.05,149.26,82859.0,145.1792,145.3642,145.1208,145.3253,82859.0
2022-04-19 15:00:00,149.27,149.44,149.11,149.44,61302.0,145.335,145.5005,145.1792,145.5005,61302.0
2022-04-19 15:10:00,149.42,149.89,149.38,149.83,134056.0,145.481,145.9387,145.4421,145.8802,134056.0
2022-04-19 15:20:00,149.84,149.97,149.77,149.88,155498.0,145.89,146.0165,145.8218,145.9289,155498.0
2022-04-19 15:30:00,149.9,150.13,149.88,150.05,200289.0,145.9484,146.1723,145.9289,146.0944,200289.0
2022-04-19 15:40:00,150.05,150.05,149.52,149.73,290323.0,146.0944,146.0944,145.5784,145.7829,290323.0
2022-04-19 15:50:00,149.74,150.14,149.52,149.86,637188.0,145.7926,146.1821,145.5784,145.9094,637188.0
2022-04-20 09:30:00,151.49,151.73,150.98,151.06,333075.0,147.4965,147.7301,146.9999,147.0778,333075.0
2022-04-20 09:40:00,151.07,151.09,150.21,150.45,366693.0,147.0875,147.107,146.2502,146.4839,366693.0
2022-04-20 09:50:00,150.42,150.57,150.1,150.27,235264.0,146.4547,146.6007,146.1431,146.3086,235264.0
2022-04-20 10:00:00,150.26,150.54,149.99,150.24,225106.0,146.2989,146.5715,146.036,146.2794,225106.0
2022-04-20 10:10:00,150.23,150.87,150.23,150.68,219035.0,146.2697,146.8928,146.2697,146.7078,219035.0
2022-04-20 10:20:00,150.68,151.07,150.56,150.96,148018.0,146.7078,147.0875,146.591,146.9804,148018.0
2022-04-20 10:30:00,150.99,151.19,150.7,151.05,302173.0,147.0097,147.2044,146.7273,147.0681,302173.0
2022-04-20 10:40:00,151.06,151.32,150.88,151.05,148829.0,147.0778,147.331,146.9026,147.0681,148829.0
2022-04-20 10:50:00,151.06,151.32,150.93,151.05,132616.0,147.0778,147.331,146.9512,147.0681,132616.0
2022-04-20 11:00:00,151.04,151.07,150.5,150.56,165999.0,147.0583,147.0875,146.5326,146.591,165999.0
2022-04-20 11:10:00,150.55,150.56,150.13,150.14,79493.0,146.5813,146.591,146.1723,146.1821,79493.0
2022-04-20 11:20:00,150.15,150.26,150.01,150.15,108610.0,146.1918,146.2989,146.0555,146.1918,108610.0
2022-04-20 11:30:00,150.18,150.39,150.11,150.26,91823.0,146.221,146.4255,146.1529,146.2989,91823.0
2022-04-20 11:40:00,150.25,150.62,150.18,150.25,60814.0,146.2892,146.6494,146.221,146.2892,60814.0
2022-04-20 11:50:00,150.25,150.28,149.94,150.21,62234.0,146.2892,146.3184,145.9873,146.2502,62234.0
2022-04-20 12:00:00,150.23,150.34,149.86,149.98,70317.0,146.2697,146.3768,145.9094,146.0263,70317.0
2022-04-20 12:10:00,149.97,150.0,149.66,149.78,89203.0,146.0165,146.0458,145.7147,145.8316,89203.0
2022-04-20 12:20:00,149.77,149.77,149.54,149.75,73170.0,145.8218,145.8218,145.5979,145.8023,73170.0
2022-04-20 12:30:00,149.75,150.3,149.72,150.1,83672.0,145.8023,146.3378,145.7731,146.1431,83672.0
2022-04-20 12:40:00,150.1,150.28,149.98,150.19,110726.0,146.1431,146.3184,146.0263,146.2307,110726.0
2022-04-20 12:50:00,150.19,150.43,150.14,150.19,97445.0,146.2307,146.4644,146.1821,146.2307,97445.0
2022-04-20 13:00:00,150.19,150.45,150.01,150.19,202310.0,146.2307,146.4839,146.0555,146.2307,202310.0
2022-04-20 13:10:00,150.19,150.63,150.17,150.34,144365.0,146.2307,146.6591,146.2113,146.3768,144365.0
2022-04-20 13:20:00,150.35,150.49,150.29,150.37,78184.0,146.3865,146.5228,146.3281,146.406,78184.0
2022-04-20 13:30:00,150.37,150.55,150.25,150.41,76102.0,146.406,146.5813,146.2892,146.4449,76102.0
2022-04-20 13:40:00,150.39,150.83,150.38,150.52,74736.0,146.4255,146.8539,146.4157,146.552,74736.0
2022-04-20 13:50:00,150.5,150.56,150.35,150.54,61498.0,146.5326,146.591,146.3865,146.5715,61498.0
2022-04-20 14:00:00,150.53,150.66,150.35,150.47,110232.0,146.5618,146.6884,146.3865,146.5034,110232.0
2022-04-20 14:10:00,150.48,150.5,150.11,150.14,80395.0,146.5131,146.5326,146.1529,146.1821,80395.0
2022-04-20 14:20:00,150.14,150.16,149.96,149.97,109318.0,146.1821,146.2015,146.0068,146.0165,109318.0
2022-04-20 14:30:00,149.99,150.1,149.73,149.78,107551.0,146.036,146.1431,145.7829,145.8316,107551.0
2022-04-20 14:40:00,149.78,149.98,149.68,149.89,71106.0,145.8316,146.0263,145.7342,145.9387,71106.0
2022-04-20 14:50:00,149.89,149.92,149.3,149.6,178778.0,145.9387,145.9679,145.3642,145.6563,178778.0
2022-04-20 15:00:00,149.6,149.94,149.56,149.86,186875.0,145.6563,145.9873,145.6173,145.9094,186875.0
2022-04-20 15:10:00,149.86,150.18,149.72,150.04,142674.0,145.9094,146.221,145.7731,146.0847,142674.0
2022-04-20 15:20:00,150.03,150.25,149.91,150.08,127096.0,146.075,146.2892,145.9581,146.1236,127096.0
2022-04-20 15:30:00,150.08,150.19,149.79,150.07,172188.0,146.1236,146.2307,145.8413,146.1139,172188.0
2022-04-20 15:40:00,150.07,150.55,150.03,150.38,339914.0,146.1139,146.5813,146.075,146.4157,339914.0
2022-04-20 15:50:00,150.37,150.48,149.6,149.77,790518.0,146.406,146.5131,145.6563,145.8218,790518.0
2022-04-21 09:30:00,151.2,152.57,151.15,152.32,375840.0,147.2141,148.548,147.1654,148.3046,375840.0
2022-04-21 09:40:00,152.32,152.48,152.11,152.41,391048.0,148.3046,148.4604,148.1001,148.3922,391048.0
2022-04-21 09:50:00,152.42,152.62,151.8,151.92,392677.0,148.402,148.5967,147.7983,147.9151,392677.0
2022-04-21 10:00:00,151.93,152.01,151.38,151.58,207363.0,147.9249,148.0028,147.3894,147.5841,207363.0
2022-04-21 10:10:00,151.57,151.71,151.31,151.45,146203.0,147.5744,147.7107,147.3212,147.4575,146203.0
2022-04-21 10:20:00,151.46,152.0,151.19,151.94,99566.0,147.4673,147.993,147.2044,147.9346,99566.0
2022-04-21 10:30:00,151.95,152.16,151.64,151.77,111796.0,147.9443,148.1488,147.6425,147.7691,111796.0
2022-04-21 10:40:00,151.79,151.79,151.06,151.12,145694.0,147.7886,147.7886,147.0778,147.1362,145694.0
2022-04-21 10:50:00,151.1,151.29,150.95,151.2,121095.0,147.1168,147.3017,146.9707,147.2141,121095.0
2022-04-21 11:00:00,151.2,151.44,151.05,151.26,118945.0,147.2141,147.4478,147.0681,147.2725,118945.0
2022-04-21 11:10:00,151.25,151.49,151.16,151.39,99688.0,147.2628,147.4965,147.1752,147.3991,99688.0
2022-04-21 11:20:00,151.38,151.61,151.02,151.26,147285.0,147.3894,147.6133,147.0389,147.2725,147285.0
2022-04-21 11:30:00,151.23,151.36,150.8,150.88,117079.0,147.2433,147.3699,146.8247,146.9026,117079.0
2022-04-21 11:40:00,150.86,150.92,150.41,150.46,112828.0,146.8831,146.9415,146.4449,146.4936,112828.0
2022-04-21 11:50:00,150.44,150.54,149.91,149.92,130005.0,146.4742,146.5715,145.9581,145.9679,130005.0
2022-04-21 12:00:00,149.95,150.18,149.81,149.86,126821.0,145.9971,146.221,145.8608,145.9094,126821.0
2022-04-21 12:10:00,149.86,150.03,149.67,149.97,86344.0,145.9094,146.075,145.7244,146.0165,86344.0
2022-04-21 12:20:00,149.98,150.02,149.57,149.68,95684.0,146.0263,146.0652,145.6271,145.7342,95684.0
2022-04-21 12:30:00,149.69,149.98,149.57,149.84,94005.0,145.7439,146.0263,145.6271,145.89,94005.0
2022-04-21 12:40:00,149.87,149.98,149.59,149.63,105573.0,145.9192,146.0263,145.6466,145.6855,105573.0
2022-04-21 12:50:00,149.6,149.6,149.27,149.37,157788.0,145.6563,145.6563,145.335,145.4324,157788.0
2022-04-21 13:00:00,149.37,149.43,149.07,149.11,83389.0,145.4324,145.4908,145.1403,145.1792,83389.0
2022-04-21 13:10:00,149.14,149.25,148.7,148.77,151804.0,145.2084,145.3155,144.78,144.8482,151804.0
2022-04-21 13:20:00,148.78,149.59,148.77,149.54,177805.0,144.8579,145.6466,144.8482,145.5979,177805.0
2022-04-21 13:30:00,149.55,149.72,148.93,149.09,160124.0,145.6076,145.7731,145.004,145.1597,160124.0
2022-04-21 13:40:00,149.08,149.34,148.88,149.09,185610.0,145.15,145.4031,144.9553,145.1597,185610.0
2022-04-21 13:50:00,149.07,149.12,148.66,148.77,115966.0,145.1403,145.1889,144.7411,144.8482,115966.0
2022-04-21 14:00:00,148.74,148.74,148.18,148.26,199468.0,144.819,144.819,144.2737,144.3516,199468.0
2022-04-21 14:10:00,148.24,148.36,147.94,148.11,136516.0,144.3321,144.449,144.0401,144.2056,136516.0
2022-04-21 14:20:00,148.1,148.36,147.95,148.19,142179.0,144.1958,144.449,144.0498,144.2835,142179.0
2022-04-21 14:30:00,148.16,148.71,148.06,148.24,115432.0,144.2543,144.7898,144.1569,144.3321,115432.0
2022-04-21 14:40:00,148.27,148.27,147.72,147.77,200778.0,144.3614,144.3614,143.8259,143.8745,200778.0
2022-04-21 14:50:00,147.76,147.83,147.55,147.71,263847.0,143.8648,143.933,143.6603,143.8161,263847.0
2022-04-21 15:00:00,147.68,147.7,147.22,147.24,188992.0,143.7869,143.8064,143.339,143.3585,188992.0
2022-04-21 15:10:00,147.25,147.49,147.13,147.34,190054.0,143.3682,143.6019,143.2514,143.4559,190054.0
2022-04-21 15:20:00,147.34,147.75,147.2,147.65,267019.0,143.4559,143.8551,143.3196,143.7577,267019.0
2022-04-21 15:30:00,147.65,147.68,146.91,147.1,256420.0,143.7577,143.7869,143.0372,143.2222,256420.0
2022-04-21 15:40:00,147.12,147.42,146.77,146.77,388102.0,143.2417,143.5338,142.9009,142.9009,388102.0
2022-04-21 15:50:00,146.76,147.65,146.75,147.16,773133.0,142.8912,143.7577,142.8814,143.2806,773133.0
2022-04-22 09:30:00,147.2,147.9,146.65,146.66,420628.0,143.3196,144.0011,142.7841,142.7938,420628.0
2022-04-22 09:40:00,146.65,146.81,146.08,146.68,328961.0,142.7841,142.9398,142.2291,142.8133,328961.0
2022-04-22 09:50:00,146.68,147.09,146.32,146.48,377967.0,142.8133,143.2125,142.4628,142.6185,377967.0
2022-04-22 10:00:00,146.49,147.26,146.34,147.05,434440.0,142.6283,143.378,142.4822,143.1735,434440.0
2022-04-22 10:10:00,147.01,147.02,145.98,145.98,220674.0,143.1346,143.1443,142.1317,142.1317,220674.0
2022-04-22 10:20:00,146.0,146.02,145.63,145.75,154451.0,142.1512,142.1707,141.791,141.9078,154451.0
2022-04-22 10:30:00,145.76,146.61,145.67,146.09,201392.0,141.9175,142.7451,141.8299,142.2388,201392.0
2022-04-22 10:40:00,146.09,146.51,145.82,146.24,208216.0,142.2388,142.6478,141.9759,142.3849,208216.0
2022-04-22 10:50:00,146.23,146.26,145.87,145.95,91969.0,142.3751,142.4043,142.0246,142.1025,91969.0
2022-04-22 11:00:00,145.94,146.57,145.69,146.53,208557.0,142.0928,142.7062,141.8494,142.6672,208557.0
2022-04-22 11:10:00,146.52,146.53,146.07,146.24,108649.0,142.6575,142.6672,142.2194,142.3849,108649.0
2022-04-22 11:20:00,146.25,146.54,146.01,146.08,92639.0,142.3946,142.677,142.1609,142.2291,92639.0
2022-04-22 11:30:00,146.09,146.22,145.58,145.63,180409.0,142.2388,142.3654,141.7423,141.791,180409.0
2022-04-22 11:40:00,145.63,145.63,145.27,145.28,192682.0,141.791,141.791,141.4404,141.4502,192682.0
2022-04-22 11:50:00,145.27,145.37,145.06,145.08,147935.0,141.4404,141.5378,141.236,141.2554,147935.0
2022-04-22 12:00:00,145.06,145.25,144.95,144.96,221978.0,141.236,141.421,141.1289,141.1386,221978.0
2022-04-22 12:10:00,144.99,145.14,144.82,145.01,164151.0,141.1678,141.3139,141.0023,141.1873,164151.0
2022-04-22 12:20:00,145.02,145.36,145.0,145.14,106827.0,141.197,141.5281,141.1776,141.3139,106827.0
2022-04-22 12:30:00,145.13,145.54,145.1,145.3,118133.0,141.3041,141.7033,141.2749,141.4697,118133.0
2022-04-22 12:40:00,145.3,145.41,145.16,145.33,111824.0,141.4697,141.5768,141.3333,141.4989,111824.0
2022-04-22 12:50:00,145.33,145.33,144.95,144.99,99293.0,141.4989,141.4989,141.1289,141.1678,99293.0
2022-04-22 13:00:00,144.98,145.04,144.79,144.93,117960.0,141.1581,141.2165,140.9731,141.1094,117960.0
2022-04-22 13:10:00,144.91,145.22,144.9,145.08,174055.0,141.0899,141.3918,141.0802,141.2554,174055.0
2022-04-22 13:20:00,145.08,145.08,144.74,144.84,118535.0,141.2554,141.2554,140.9244,141.0218,118535.0
2022-04-22 13:30:00,144.84,144.9,144.66,144.66,116734.0,141.0218,141.0802,140.8465,140.8465,116734.0
2022-04-22 13:40:00,144.66,144.75,144.53,144.61,163711.0,140.8465,140.9341,140.7199,140.7978,163711.0
2022-04-22 13:50:00,144.62,144.62,144.3,144.3,145203.0,140.8076,140.8076,140.496,140.496,145203.0
2022-04-22 14:00:00,144.29,144.37,144.12,144.24,115945.0,140.4863,140.5642,140.3208,140.4376,115945.0
2022-04-22 14:10:00,144.23,144.73,144.18,144.69,152047.0,140.4279,140.9147,140.3792,140.8757,152047.0
2022-04-22 14:20:00,144.68,144.87,144.28,144.32,155296.0,140.866,141.051,140.4765,140.5155,155296.0
2022-04-22 14:30:00,144.29,144.45,143.93,144.01,146095.0,140.4863,140.6421,140.1358,140.2137,146095.0
2022-04-22 14:40:00,144.0,144.17,143.94,144.02,172158.0,140.2039,140.3694,140.1455,140.2234,172158.0
2022-04-22 14:50:00,144.01,144.04,143.6,143.86,245474.0,140.2137,140.2429,139.8145,140.0676,245474.0
2022-04-22 15:00:00,143.87,143.92,143.63,143.7,191160.0,140.0773,140.126,139.8437,139.9118,191160.0
2022-04-22 15:10:00,143.72,144.57,143.59,144.4,411399.0,139.9313,140.7589,139.8047,140.5934,411399.0
2022-04-22 15:20:00,144.38,144.48,144.02,144.17,265271.0,140.5739,140.6713,140.2234,140.3694,265271.0
2022-04-22 15:30:00,144.17,144.94,144.15,144.56,446857.0,140.3694,141.1191,140.35,140.7492,446857.0
2022-04-22 15:40:00,144.57,144.78,143.66,143.68,464639.0,140.7589,140.9634,139.8729,139.8924,464639.0
2022-04-22 15:50:00,143.69,143.71,142.88,143.09,1164843.0,139.9021,139.9216,139.1134,139.3179,1164843.0
2022-04-25 09:30:00,142.45,143.04,141.84,142.35,828573.0,138.6948,139.2692,138.1009,138.5974,828573.0
2022-04-25 09:40:00,142.32,142.66,141.63,142.54,454462.0,138.5682,138.8992,137.8964,138.7824,454462.0
2022-04-25 09:50:00,142.54,142.96,141.71,141.71,479845.0,138.7824,139.1913,137.9743,137.9743,479845.0
2022-04-25 10:00:00,141.72,142.42,141.56,142.37,348570.0,137.984,138.6656,137.8282,138.6169,348570.0
2022-04-25 10:10:00,142.37,142.61,141.99,142.47,420009.0,138.6169,138.8506,138.2469,138.7143,420009.0
2022-04-25 10:20:00,142.5,143.39,141.88,143.24,347896.0,138.7435,139.61,138.1398,139.464,347896.0
2022-04-25 10:30:00,143.22,144.03,143.22,143.47,325245.0,139.4445,140.2331,139.4445,139.6879,325245.0
2022-04-25 10:40:00,143.49,143.67,143.14,143.66,282918.0,139.7074,139.8826,139.3666,139.8729,282918.0
2022-04-25 10:50:00,143.64,143.65,142.47,142.51,208807.0,139.8534,139.8631,138.7143,138.7532,208807.0
2022-04-25 11:00:00,142.52,142.74,142.3,142.47,148750.0,138.7629,138.9771,138.5487,138.7143,148750.0
2022-04-25 11:10:00,142.45,142.85,141.95,142.37,207411.0,138.6948,139.0842,138.208,138.6169,207411.0
2022-04-25 11:20:00,142.37,143.11,142.3,142.37,192251.0,138.6169,139.3374,138.5487,138.6169,192251.0
2022-04-25 11:30:00,142.41,142.88,142.08,142.4,216490.0,138.6558,139.1134,138.3345,138.6461,216490.0
2022-04-25 11:40:00,142.38,142.53,141.62,141.63,137770.0,138.6266,138.7727,137.8867,137.8964,137770.0
2022-04-25 11:50:00,141.63,142.09,141.59,141.98,182906.0,137.8964,138.3443,137.8575,138.2372,182906.0
2022-04-25 12:00:00,141.98,142.64,141.72,142.37,231857.0,138.2372,138.8798,137.984,138.6169,231857.0
2022-04-25 12:10:00,142.37,142.95,142.29,142.54,153471.0,138.6169,139.1816,138.539,138.7824,153471.0
2022-04-25 12:20:00,142.57,143.13,142.53,142.72,154229.0,138.8116,139.3569,138.7727,138.9577,154229.0
2022-04-25 12:30:00,142.73,143.3,142.57,143.03,135407.0,138.9674,139.5224,138.8116,139.2595,135407.0
2022-04-25 12:40:00,142.99,143.43,142.73,143.38,122925.0,139.2205,139.6489,138.9674,139.6003,122925.0
2022-04-25 12:50:00,143.38,143.47,142.63,142.74,165226.0,139.6003,139.6879,138.87,138.9771,165226.0
2022-04-25 13:00:00,142.73,142.94,142.35,142.92,183509.0,138.9674,139.1719,138.5974,139.1524,183509.0
2022-04-25 13:10:00,142.99,143.45,142.8,143.24,207494.0,139.2205,139.6684,139.0356,139.464,207494.0
2022-04-25 13:20:00,143.28,143.46,142.94,143.23,144750.0,139.5029,139.6782,139.1719,139.4542,144750.0
2022-04-25 13:30:00,143.27,143.61,142.8,142.91,213463.0,139.4932,139.8242,139.0356,139.1427,213463.0
2022-04-25 13:40:00,142.93,143.36,142.87,143.12,169680.0,139.1621,139.5808,139.1037,139.3471,169680.0
2022-04-25 13:50:00,143.11,143.23,142.68,142.82,141985.0,139.3374,139.4542,138.9187,139.055,141985.0
2022-04-25 14:00:00,142.83,143.14,142.49,143.06,203430.0,139.0648,139.3666,138.7337,139.2887,203430.0
2022-04-25 14:10:00,143.07,143.38,142.7,143.25,174221.0,139.2984,139.6003,138.9382,139.4737,174221.0
2022-04-25 14:20:00,143.31,143.94,143.15,143.89,308477.0,139.5321,140.1455,139.3763,140.0968,308477.0
2022-04-25 14:30:00,143.91,143.98,143.66,143.67,212699.0,140.1163,140.1844,139.8729,139.8826,212699.0
2022-04-25 14:40:00,143.66,144.37,143.56,144.32,416187.0,139.8729,140.5642,139.7755,140.5155,416187.0
2022-04-25 14:50:00,144.32,144.47,143.95,143.96,266020.0,140.5155,140.6615,140.1552,140.165,266020.0
2022-04-25 15:00:00,143.94,144.04,143.09,143.27,481938.0,140.1455,140.2429,139.3179,139.4932,481938.0
2022-04-25 15:10:00,143.27,143.97,143.22,143.96,347925.0,139.4932,140.1747,139.4445,140.165,347925.0
2022-04-25 15:20:00,143.95,144.61,143.95,144.54,295217.0,140.1552,140.7978,140.1552,140.7297,295217.0
2022-04-25 15:30:00,144.54,144.84,144.41,144.79,492543.0,140.7297,141.0218,140.6031,140.9731,492543.0
2022-04-25 15:40:00,144.8,145.09,144.46,144.63,681429.0,140.9828,141.2652,140.6518,140.8173,681429.0
2022-04-25 15:50:00,144.62,145.33,144.57,145.21,919137.0,140.8076,141.4989,140.7589,141.382,919137.0
2022-04-26 09:30:00,143.91,144.13,143.01,143.09,489390.0,140.1163,140.3305,139.24,139.3179,489390.0
2022-04-26 09:40:00,143.08,143.31,142.74,142.79,242053.0,139.3082,139.5321,138.9771,139.0258,242053.0
2022-04-26 09:50:00,142.79,142.88,142.34,142.46,272696.0,139.0258,139.1134,138.5877,138.7045,272696.0
2022-04-26 10:00:00,142.47,142.67,142.06,142.56,201054.0,138.7143,138.909,138.3151,138.8019,201054.0
2022-04-26 10:10:00,142.54,142.66,141.85,141.98,187151.0,138.7824,138.8992,138.1106,138.2372,187151.0
2022-04-26 10:20:00,141.97,142.09,141.64,142.03,266302.0,138.2274,138.3443,137.9061,138.2859,266302.0
2022-04-26 10:30:00,142.02,142.12,141.37,141.54,259811.0,138.2761,138.3735,137.6433,137.8088,259811.0
2022-04-26 10:40:00,141.57,141.9,141.31,141.76,348651.0,137.838,138.1593,137.5848,138.023,348651.0
2022-04-26 10:50:00,141.76,141.79,141.38,141.42,253782.0,138.023,138.0522,137.653,137.6919,253782.0
2022-04-26 11:00:00,141.4,141.43,140.92,141.17,350205.0,137.6725,137.7017,137.2051,137.4485,350205.0
2022-04-26 11:10:00,141.16,141.3,140.94,140.95,198667.0,137.4388,137.5751,137.2246,137.2343,198667.0
2022-04-26 11:20:00,140.95,141.47,140.89,141.21,280946.0,137.2343,137.7406,137.1759,137.4875,280946.0
2022-04-26 11:30:00,141.21,141.52,140.9,141.09,398225.0,137.4875,137.7893,137.1856,137.3706,398225.0
2022-04-26 11:40:00,141.08,141.26,140.85,141.1,253960.0,137.3609,137.5362,137.137,137.3804,253960.0
2022-04-26 11:50:00,141.09,141.22,140.77,140.81,166459.0,137.3706,137.4972,137.0591,137.098,166459.0
2022-04-26 12:00:00,140.82,141.41,140.82,141.41,168453.0,137.1078,137.6822,137.1078,137.6822,168453.0
2022-04-26 12:10:00,141.38,141.63,141.24,141.52,149461.0,137.653,137.8964,137.5167,137.7893,149461.0
2022-04-26 12:20:00,141.53,142.17,141.53,142.04,260908.0,137.799,138.4222,137.799,138.2956,260908.0
2022-04-26 12:30:00,142.03,142.11,141.64,141.67,154535.0,138.2859,138.3637,137.9061,137.9353,154535.0
2022-04-26 12:40:00,141.69,141.99,141.58,141.63,134086.0,137.9548,138.2469,137.8477,137.8964,134086.0
2022-04-26 12:50:00,141.69,142.3,141.59,142.14,221043.0,137.9548,138.5487,137.8575,138.393,221043.0
2022-04-26 13:00:00,142.13,142.15,141.4,141.46,183378.0,138.3832,138.4027,137.6725,137.7309,183378.0
2022-04-26 13:10:00,141.47,141.53,141.16,141.17,111660.0,137.7406,137.799,137.4388,137.4485,111660.0
2022-04-26 13:20:00,141.17,141.23,140.95,141.04,201467.0,137.4485,137.5069,137.2343,137.322,201467.0
2022-04-26 13:30:00,141.01,141.3,140.96,141.2,180225.0,137.2927,137.5751,137.2441,137.4777,180225.0
2022-04-26 13:40:00,141.2,141.57,141.14,141.34,189674.0,137.4777,137.838,137.4193,137.614,189674.0
2022-04-26 13:50:00,141.35,141.37,141.09,141.19,139110.0,137.6238,137.6433,137.3706,137.468,139110.0
2022-04-26 14:00:00,141.17,141.3,140.99,141.1,147133.0,137.4485,137.5751,137.2733,137.3804,147133.0
2022-04-26 14:10:00,141.12,141.55,141.09,141.27,178610.0,137.3998,137.8185,137.3706,137.5459,178610.0
2022-04-26 14:20:00,141.25,141.68,141.18,141.56,205624.0,137.5264,137.9451,137.4583,137.8282,205624.0
2022-04-26 14:30:00,141.55,141.78,141.38,141.6,253701.0,137.8185,138.0424,137.653,137.8672,253701.0
2022-04-26 14:40:00,141.59,141.61,141.06,141.16,153335.0,137.8575,137.8769,137.3414,137.4388,153335.0
2022-04-26 14:50:00,141.14,141.84,141.12,141.76,214855.0,137.4193,138.1009,137.3998,138.023,214855.0
2022-04-26 15:00:00,141.76,141.94,141.1,141.21,132608.0,138.023,138.1982,137.3804,137.4875,132608.0
2022-04-26 15:10:00,141.16,141.24,140.3,140.37,338353.0,137.4388,137.5167,136.6015,136.6696,338353.0
2022-04-26 15:20:00,140.39,140.68,140.34,140.41,276177.0,136.6891,136.9714,136.6404,136.7086,276177.0
2022-04-26 15:30:00,140.4,140.52,140.05,140.46,473619.0,136.6988,136.8157,136.358,136.7572,473619.0
2022-04-26 15:40:00,140.46,140.71,140.2,140.33,597363.0,136.7572,137.0007,136.5041,136.6307,597363.0
2022-04-26 15:50:00,140.33,140.62,139.75,139.75,1503145.0,136.6307,136.913,136.066,136.066,1503145.0
2022-04-27 09:30:00,141.33,142.98,141.11,142.98,1062675.0,137.6043,139.2108,137.3901,139.2108,1062675.0
2022-04-27 09:40:00,142.98,144.13,142.76,143.98,370324.0,139.2108,140.3305,138.9966,140.1844,370324.0
2022-04-27 09:50:00,143.99,144.37,143.47,143.49,331874.0,140.1942,140.5642,139.6879,139.7074,331874.0
2022-04-27 10:00:00,143.53,143.82,142.35,142.46,1239123.0,139.7463,140.0287,138.5974,138.7045,1239123.0
2022-04-27 10:10:00,142.47,142.47,141.08,141.49,307052.0,138.7143,138.7143,137.3609,137.7601,307052.0
2022-04-27 10:20:00,141.5,142.22,141.42,141.42,349596.0,137.7698,138.4708,137.6919,137.6919,349596.0
2022-04-27 10:30:00,141.4,142.36,141.07,142.25,401266.0,137.6725,138.6072,137.3512,138.5001,401266.0
2022-04-27 10:40:00,142.27,142.94,142.05,142.93,2517176.0,138.5195,139.1719,138.3053,139.1621,2517176.0
2022-04-27 10:50:00,142.95,142.95,142.33,142.4,220286.0,139.1816,139.1816,138.5779,138.6461,220286.0
2022-04-27 11:00:00,142.43,143.45,142.39,142.76,237777.0,138.6753,139.6684,138.6364,138.9966,237777.0
2022-04-27 11:10:00,142.73,143.2,142.44,143.0,363172.0,138.9674,139.425,138.685,139.2303,363172.0
2022-04-27 11:20:00,143.0,143.45,142.55,143.21,435593.0,139.2303,139.6684,138.7921,139.4347,435593.0
2022-04-27 11:30:00,143.22,143.83,143.22,143.47,312548.0,139.4445,140.0384,139.4445,139.6879,312548.0
2022-04-27 11:40:00,143.49,143.78,143.1,143.28,174148.0,139.7074,139.9897,139.3276,139.5029,174148.0
2022-04-27 11:50:00,143.28,143.32,142.67,142.91,161149.0,139.5029,139.5418,138.909,139.1427,161149.0
2022-04-27 12:00:00,142.95,143.32,142.42,143.18,220829.0,139.1816,139.5418,138.6656,139.4055,220829.0
2022-04-27 12:10:00,143.2,143.47,143.02,143.19,141833.0,139.425,139.6879,139.2498,139.4153,141833.0
2022-04-27 12:20:00,143.19,144.42,143.08,144.33,327541.0,139.4153,140.6128,139.3082,140.5252,327541.0
2022-04-27 12:30:00,144.37,144.47,143.98,144.19,276760.0,140.5642,140.6615,140.1844,140.3889,276760.0
2022-04-27 12:40:00,144.21,144.62,143.96,144.02,307721.0,140.4084,140.8076,140.165,140.2234,307721.0
2022-04-27 12:50:00,144.03,144.13,143.88,144.04,104296.0,140.2331,140.3305,140.0871,140.2429,104296.0
2022-04-27 13:00:00,144.06,144.23,143.28,143.61,667932.0,140.2623,140.4279,139.5029,139.8242,667932.0
2022-04-27 13:10:00,143.67,143.71,143.19,143.28,237383.0,139.8826,139.9216,139.4153,139.5029,237383.0
2022-04-27 13:20:00,143.27,143.89,142.99,143.88,284999.0,139.4932,140.0968,139.2205,140.0871,284999.0
2022-04-27 13:30:00,143.86,143.98,143.41,143.5,249224.0,140.0676,140.1844,139.6295,139.7171,249224.0
2022-04-27 13:40:00,143.48,143.87,143.31,143.81,228421.0,139.6976,140.0773,139.5321,140.0189,228421.0
2022-04-27 13:50:00,143.84,144.13,143.79,144.09,249079.0,140.0481,140.3305,139.9995,140.2915,249079.0
2022-04-27 14:00:00,144.07,144.16,143.66,143.78,174381.0,140.2721,140.3597,139.8729,139.9897,174381.0
2022-04-27 14:10:00,143.76,143.99,143.32,143.4,194196.0,139.9702,140.1942,139.5418,139.6197,194196.0
2022-04-27 14:20:00,143.4,143.61,143.22,143.31,147748.0,139.6197,139.8242,139.4445,139.5321,147748.0
2022-04-27 14:30:00,143.28,143.56,142.81,143.33,369212.0,139.5029,139.7755,139.0453,139.5516,369212.0
2022-04-27 14:40:00,143.34,143.69,143.16,143.3,245336.0,139.5613,139.9021,139.3861,139.5224,245336.0
2022-04-27 14:50:00,143.31,143.35,142.29,142.43,280350.0,139.5321,139.5711,138.539,138.6753,280350.0
2022-04-27 15:00:00,142.38,142.63,142.08,142.28,257206.0,138.6266,138.87,138.3345,138.5293,257206.0
2022-04-27 15:10:00,142.29,142.56,141.94,142.12,248077.0,138.539,138.8019,138.1982,138.3735,248077.0
2022-04-27 15:20:00,142.11,142.31,141.79,142.19,540239.0,138.3637,138.5585,138.0522,138.4416,540239.0
2022-04-27 15:30:00,142.17,142.4,141.69,141.85,829825.0,138.4222,138.6461,137.9548,138.1106,829825.0
2022-04-27 15:40:00,141.9,142.51,141.83,141.94,599960.0,138.1593,138.7532,138.0911,138.1982,599960.0
2022-04-27 15:50:00,141.94,142.15,141.61,141.9,1348794.0,138.1982,138.4027,137.8769,138.1593,1348794.0
2022-04-28 09:30:00,144.12,145.42,144.09,144.34,630805.0,140.3208,141.5865,140.2915,140.535,630805.0
2022-04-28 09:40:00,144.33,144.84,143.71,143.92,540439.0,140.5252,141.0218,139.9216,140.126,540439.0
2022-04-28 09:50:00,143.91,144.24,143.67,144.1,325217.0,140.1163,140.4376,139.8826,140.3013,325217.0
2022-04-28 10:00:00,144.09,144.15,143.41,143.91,261867.0,140.2915,140.35,139.6295,140.1163,261867.0
2022-04-28 10:10:00,143.94,144.68,143.64,144.65,295684.0,140.1455,140.866,139.8534,140.8368,295684.0
2022-04-28 10:20:00,144.65,144.88,143.61,143.64,465968.0,140.8368,141.0607,139.8242,139.8534,465968.0
2022-04-28 10:30:00,143.62,143.84,143.4,143.6,213878.0,139.8339,140.0481,139.6197,139.8145,213878.0
2022-04-28 10:40:00,143.58,143.96,143.35,143.66,185937.0,139.795,140.165,139.5711,139.8729,185937.0
2022-04-28 10:50:00,143.64,144.11,143.43,143.97,163544.0,139.8534,140.311,139.6489,140.1747,163544.0
2022-04-28 11:00:00,143.94,144.82,143.83,144.75,133158.0,140.1455,141.0023,140.0384,140.9341,133158.0
2022-04-28 11:10:00,144.76,145.24,144.63,145.22,266668.0,140.9439,141.4112,140.8173,141.3918,266668.0
2022-04-28 11:20:00,145.24,145.24,144.73,144.77,136258.0,141.4112,141.4112,140.9147,140.9536,136258.0
2022-04-28 11:30:00,144.78,145.15,144.4,144.46,163685.0,140.9634,141.3236,140.5934,140.6518,163685.0
2022-04-28 11:40:00,144.42,144.59,144.1,144.25,116798.0,140.6128,140.7784,140.3013,140.4473,116798.0
2022-04-28 11:50:00,144.2,144.57,144.06,144.36,103211.0,140.3986,140.7589,140.2623,140.5544,103211.0
2022-04-28 12:00:00,144.42,144.57,144.09,144.35,110973.0,140.6128,140.7589,140.2915,140.5447,110973.0
2022-04-28 12:10:00,144.36,145.16,144.36,145.07,148361.0,140.5544,141.3333,140.5544,141.2457,148361.0
2022-04-28 12:20:00,145.11,145.58,145.04,145.56,109491.0,141.2847,141.7423,141.2165,141.7228,109491.0
2022-04-28 12:30:00,145.61,146.03,145.51,145.94,178897.0,141.7715,142.1804,141.6741,142.0928,178897.0
2022-04-28 12:40:00,145.94,146.63,145.94,146.38,283671.0,142.0928,142.7646,142.0928,142.5212,283671.0
2022-04-28 12:50:00,146.39,146.57,146.15,146.53,212942.0,142.5309,142.7062,142.2972,142.6672,212942.0
2022-04-28 13:00:00,146.54,146.89,146.4,146.82,240410.0,142.677,143.0177,142.5407,142.9496,240410.0
2022-04-28 13:10:00,146.83,147.25,146.8,147.04,237792.0,142.9593,143.3682,142.9301,143.1638,237792.0
2022-04-28 13:20:00,147.04,147.21,146.85,147.11,197206.0,143.1638,143.3293,142.9788,143.2319,197206.0
2022-04-28 13:30:00,147.13,147.52,146.87,147.46,377514.0,143.2514,143.6311,142.9983,143.5727,377514.0
2022-04-28 13:40:00,147.46,147.52,147.07,147.45,224706.0,143.5727,143.6311,143.193,143.563,224706.0
2022-04-28 13:50:00,147.46,147.49,147.17,147.41,304884.0,143.5727,143.6019,143.2904,143.524,304884.0
2022-04-28 14:00:00,147.4,147.46,147.15,147.32,354423.0,143.5143,143.5727,143.2709,143.4364,354423.0
2022-04-28 14:10:00,147.34,147.45,147.11,147.39,179090.0,143.4559,143.563,143.2319,143.5046,179090.0
2022-04-28 14:20:00,147.37,147.46,147.21,147.39,236934.0,143.4851,143.5727,143.3293,143.5046,236934.0
2022-04-28 14:30:00,147.39,147.69,147.27,147.62,238161.0,143.5046,143.7966,143.3877,143.7285,238161.0
2022-04-28 14:40:00,147.63,147.91,147.55,147.9,216074.0,143.7382,144.0108,143.6603,144.0011,216074.0
2022-04-28 14:50:00,147.91,148.06,147.61,147.79,209240.0,144.0108,144.1569,143.7188,143.894,209240.0
2022-04-28 15:00:00,147.77,148.13,147.6,148.03,250277.0,143.8745,144.225,143.709,144.1277,250277.0
2022-04-28 15:10:00,148.05,148.17,147.8,148.16,335859.0,144.1472,144.264,143.9037,144.2543,335859.0
2022-04-28 15:20:00,148.16,148.41,147.94,147.97,420723.0,144.2543,144.4977,144.0401,144.0693,420723.0
2022-04-28 15:30:00,147.98,148.02,147.49,147.64,432880.0,144.079,144.1179,143.6019,143.748,432880.0
2022-04-28 15:40:00,147.63,147.88,147.29,147.56,677566.0,143.7382,143.9816,143.4072,143.6701,677566.0
2022-04-28 15:50:00,147.55,147.69,146.94,147.59,1320021.0,143.6603,143.7966,143.0664,143.6993,1320021.0
2022-04-29 09:30:00,145.96,147.12,145.34,146.78,622177.0,142.1123,143.2417,141.5086,142.9106,622177.0
2022-04-29 09:40:00,146.77,147.08,146.01,146.63,384700.0,142.9009,143.2027,142.1609,142.7646,384700.0
2022-04-29 09:50:00,146.64,147.66,146.33,147.57,504101.0,142.7743,143.7674,142.4725,143.6798,504101.0
2022-04-29 10:00:00,147.57,147.65,146.5,146.84,274732.0,143.6798,143.7577,142.638,142.9691,274732.0
2022-04-29 10:10:00,146.88,147.09,145.73,145.86,297143.0,143.008,143.2125,141.8883,142.0149,297143.0
2022-04-29 10:20:00,145.86,146.11,145.23,145.38,407803.0,142.0149,142.2583,141.4015,141.5475,407803.0
2022-04-29 10:30:00,145.37,145.6,145.04,145.31,275759.0,141.5378,141.7617,141.2165,141.4794,275759.0
2022-04-29 10:40:00,145.31,145.45,145.02,145.08,166222.0,141.4794,141.6157,141.197,141.2554,166222.0
2022-04-29 10:50:00,145.06,145.31,144.78,145.21,187957.0,141.236,141.4794,140.9634,141.382,187957.0
2022-04-29 11:00:00,145.21,145.41,144.88,144.94,143235.0,141.382,141.5768,141.0607,141.1191,143235.0
2022-04-29 11:10:00,144.94,145.05,144.56,144.95,143544.0,141.1191,141.2262,140.7492,141.1289,143544.0
2022-04-29 11:20:00,144.98,145.24,144.75,145.15,148463.0,141.1581,141.4112,140.9341,141.3236,148463.0
2022-04-29 11:30:00,145.07,145.58,145.03,145.17,157172.0,141.2457,141.7423,141.2068,141.3431,157172.0
2022-04-29 11:40:00,145.16,145.65,145.08,145.25,198010.0,141.3333,141.8104,141.2554,141.421,198010.0
2022-04-29 11:50:00,145.28,145.4,144.84,144.86,172495.0,141.4502,141.567,141.0218,141.0412,172495.0
2022-04-29 12:00:00,144.85,144.92,144.2,144.27,241364.0,141.0315,141.0997,140.3986,140.4668,241364.0
2022-04-29 12:10:00,144.27,144.47,144.17,144.27,222387.0,140.4668,140.6615,140.3694,140.4668,222387.0
2022-04-29 12:20:00,144.28,144.59,144.2,144.28,200718.0,140.4765,140.7784,140.3986,140.4765,200718.0
2022-04-29 12:30:00,144.28,144.36,144.14,144.27,101604.0,140.4765,140.5544,140.3402,140.4668,101604.0
2022-04-29 12:40:00,144.26,144.32,143.93,144.07,139312.0,140.4571,140.5155,140.1358,140.2721,139312.0
2022-04-29 12:50:00,144.06,144.06,143.73,143.87,138293.0,140.2623,140.2623,139.941,140.0773,138293.0
2022-04-29 13:00:00,143.87,144.3,143.72,143.76,202595.0,140.0773,140.496,139.9313,139.9702,202595.0
2022-04-29 13:10:00,143.77,144.12,143.72,144.04,135820.0,139.98,140.3208,139.9313,140.2429,135820.0
2022-04-29 13:20:00,144.02,144.48,143.92,144.13,123165.0,140.2234,140.6713,140.126,140.3305,123165.0
2022-04-29 13:30:00,144.12,144.52,144.12,144.17,104309.0,140.3208,140.7102,140.3208,140.3694,104309.0
2022-04-29 13:40:00,144.17,144.21,143.64,143.71,108873.0,140.3694,140.4084,139.8534,139.9216,108873.0
2022-04-29 13:50:00,143.73,143.85,143.68,143.72,175139.0,139.941,140.0579,139.8924,139.9313,175139.0
2022-04-29 14:00:00,143.72,143.78,143.44,143.47,139837.0,139.9313,139.9897,139.6587,139.6879,139837.0
2022-04-29 14:10:00,143.46,143.91,143.34,143.57,226630.0,139.6782,140.1163,139.5613,139.7853,226630.0
2022-04-29 14:20:00,143.53,143.53,143.3,143.43,206260.0,139.7463,139.7463,139.5224,139.6489,206260.0
2022-04-29 14:30:00,143.43,143.63,143.19,143.22,212133.0,139.6489,139.8437,139.4153,139.4445,212133.0
2022-04-29 14:40:00,143.2,143.32,143.0,143.01,357539.0,139.425,139.5418,139.2303,139.24,357539.0
2022-04-29 14:50:00,143.02,143.24,142.82,143.13,352328.0,139.2498,139.464,139.055,139.3569,352328.0
2022-04-29 15:00:00,143.12,143.19,142.73,142.77,345774.0,139.3471,139.4153,138.9674,139.0063,345774.0
2022-04-29 15:10:00,142.77,142.95,142.49,142.92,446444.0,139.0063,139.1816,138.7337,139.1524,446444.0
2022-04-29 15:20:00,142.94,142.96,142.42,142.45,365514.0,139.1719,139.1913,138.6656,138.6948,365514.0
2022-04-29 15:30:00,142.45,142.83,142.36,142.5,790845.0,138.6948,139.0648,138.6072,138.7435,790845.0
2022-04-29 15:40:00,142.5,142.73,141.91,141.95,1050804.0,138.7435,138.9674,138.169,138.208,1050804.0
2022-04-29 15:50:00,141.94,141.94,141.15,141.44,1780505.0,138.1982,138.1982,137.4291,137.7114,1780505.0
2022-05-02 09:30:00,141.26,141.95,140.49,141.01,716882.0,137.5362,138.208,136.7864,137.2927,716882.0
2022-05-02 09:40:00,141.02,142.36,140.52,141.62,596793.0,137.3025,138.6072,136.8157,137.8867,596793.0
2022-05-02 09:50:00,141.58,142.56,141.32,141.93,682429.0,137.8477,138.8019,137.5946,138.1885,682429.0
2022-05-02 10:00:00,141.94,142.15,140.97,141.06,576364.0,138.1982,138.4027,137.2538,137.3414,576364.0
2022-05-02 10:10:00,141.03,141.35,140.56,141.16,373395.0,137.3122,137.6238,136.8546,137.4388,373395.0
2022-05-02 10:20:00,141.17,142.5,140.97,142.35,426660.0,137.4485,138.7435,137.2538,138.5974,426660.0
2022-05-02 10:30:00,142.37,143.05,142.33,142.6,389315.0,138.6169,139.279,138.5779,138.8408,389315.0
2022-05-02 10:40:00,142.63,143.02,142.0,142.08,252728.0,138.87,139.2498,138.2566,138.3345,252728.0
2022-05-02 10:50:00,142.1,142.37,141.63,141.73,214465.0,138.354,138.6169,137.8964,137.9938,214465.0
2022-05-02 11:00:00,141.72,141.8,141.18,141.54,298116.0,137.984,138.0619,137.4583,137.8088,298116.0
2022-05-02 11:10:00,141.56,141.89,140.82,140.95,229289.0,137.8282,138.1495,137.1078,137.2343,229289.0
2022-05-02 11:20:00,140.9,141.48,140.84,141.19,245070.0,137.1856,137.7504,137.1272,137.468,245070.0
2022-05-02 11:30:00,141.23,141.66,140.94,141.08,419290.0,137.5069,137.9256,137.2246,137.3609,419290.0
2022-05-02 11:40:00,141.03,141.42,140.87,141.05,140371.0,137.3122,137.6919,137.1564,137.3317,140371.0
2022-05-02 11:50:00,141.0,141.81,141.0,141.69,222328.0,137.283,138.0717,137.283,137.9548,222328.0
2022-05-02 12:00:00,141.7,141.95,140.98,141.45,170706.0,137.9646,138.208,137.2635,137.7211,170706.0
2022-05-02 12:10:00,141.42,142.07,141.38,142.06,210717.0,137.6919,138.3248,137.653,138.3151,210717.0
2022-05-02 12:20:00,142.03,142.41,141.73,141.98,134277.0,138.2859,138.6558,137.9938,138.2372,134277.0
2022-05-02 12:30:00,142.0,142.27,141.56,141.61,208909.0,138.2566,138.5195,137.8282,137.8769,208909.0
2022-05-02 12:40:00,141.56,141.77,141.39,141.52,210254.0,137.8282,138.0327,137.6627,137.7893,210254.0
2022-05-02 12:50:00,141.48,141.58,140.91,141.03,252131.0,137.7504,137.8477,137.1954,137.3122,252131.0
2022-05-02 13:00:00,141.06,141.26,140.64,141.06,312199.0,137.3414,137.5362,136.9325,137.3414,312199.0
2022-05-02 13:10:00,141.02,141.33,140.85,140.97,115218.0,137.3025,137.6043,137.137,137.2538,115218.0
2022-05-02 13:20:00,140.96,141.05,140.66,140.8,110317.0,137.2441,137.3317,136.952,137.0883,110317.0
2022-05-02 13:30:00,140.77,141.13,140.52,140.6,141634.0,137.0591,137.4096,136.8157,136.8936,141634.0
2022-05-02 13:40:00,140.59,140.74,140.09,140.11,260126.0,136.8838,137.0299,136.397,136.4165,260126.0
2022-05-02 13:50:00,140.1,140.47,140.08,140.43,205614.0,136.4067,136.767,136.3873,136.728,205614.0
2022-05-02 14:00:00,140.42,140.95,140.26,140.47,172988.0,136.7183,137.2343,136.5625,136.767,172988.0
2022-05-02 14:10:00,140.43,140.53,139.75,139.83,452318.0,136.728,136.8254,136.066,136.1438,452318.0
2022-05-02 14:20:00,139.82,140.17,139.76,139.97,301758.0,136.1341,136.4749,136.0757,136.2802,301758.0
2022-05-02 14:30:00,139.95,140.34,139.87,140.05,271493.0,136.2607,136.6404,136.1828,136.358,271493.0
2022-05-02 14:40:00,140.02,140.45,139.66,140.43,242933.0,136.3288,136.7475,135.9783,136.728,242933.0
2022-05-02 14:50:00,140.42,140.84,140.11,140.28,203358.0,136.7183,137.1272,136.4165,136.582,203358.0
2022-05-02 15:00:00,140.27,141.27,140.25,141.14,448072.0,136.5722,137.5459,136.5528,137.4193,448072.0
2022-05-02 15:10:00,141.16,142.12,141.16,141.97,386935.0,137.4388,138.3735,137.4388,138.2274,386935.0
2022-05-02 15:20:00,141.97,142.83,141.97,142.52,298377.0,138.2274,139.0648,138.2274,138.7629,298377.0
2022-05-02 15:30:00,142.52,143.33,142.52,142.83,432173.0,138.7629,139.5516,138.7629,139.0648,432173.0
2022-05-02 15:40:00,142.88,143.16,142.37,143.11,712879.0,139.1134,139.3861,138.6169,139.3374,712879.0
2022-05-02 15:50:00,143.11,143.76,143.06,143.61,1822399.0,139.3374,139.9702,139.2887,139.8242,1822399.0
2022-05-03 09:30:00,143.55,143.73,142.76,142.99,520327.0,139.7658,139.941,138.9966,139.2205,520327.0
2022-05-03 09:40:00,143.0,143.51,142.61,142.84,292977.0,139.2303,139.7268,138.8506,139.0745,292977.0
2022-05-03 09:50:00,142.83,143.88,142.73,143.84,292554.0,139.0648,140.0871,138.9674,140.0481,292554.0
2022-05-03 10:00:00,143.86,144.35,143.29,143.43,371812.0,140.0676,140.5447,139.5126,139.6489,371812.0
2022-05-03 10:10:00,143.41,143.57,142.86,143.19,246432.0,139.6295,139.7853,139.094,139.4153,246432.0
2022-05-03 10:20:00,143.18,143.55,142.81,143.39,332433.0,139.4055,139.7658,139.0453,139.61,332433.0
2022-05-03 10:30:00,143.4,143.86,142.99,143.23,323627.0,139.6197,140.0676,139.2205,139.4542,323627.0
2022-05-03 10:40:00,143.23,143.25,142.49,142.74,206166.0,139.4542,139.4737,138.7337,138.9771,206166.0
2022-05-03 10:50:00,142.72,143.11,142.61,142.96,226463.0,138.9577,139.3374,138.8506,139.1913,226463.0
2022-05-03 11:00:00,142.95,144.22,142.7,144.1,262364.0,139.1816,140.4181,138.9382,140.3013,262364.0
2022-05-03 11:10:00,144.12,144.16,143.64,143.94,215118.0,140.3208,140.3597,139.8534,140.1455,215118.0
2022-05-03 11:20:00,143.93,144.3,143.87,144.01,141799.0,140.1358,140.496,140.0773,140.2137,141799.0
2022-05-03 11:30:00,144.04,144.34,143.66,143.71,207213.0,140.2429,140.535,139.8729,139.9216,207213.0
2022-05-03 11:40:00,143.72,144.05,143.57,143.74,142060.0,139.9313,140.2526,139.7853,139.9508,142060.0
2022-05-03 11:50:00,143.78,144.05,143.6,143.99,150377.0,139.9897,140.2526,139.8145,140.1942,150377.0
2022-05-03 12:00:00,143.96,144.41,143.15,143.3,268273.0,140.165,140.6031,139.3763,139.5224,268273.0
2022-05-03 12:10:00,143.29,143.71,143.24,143.64,123644.0,139.5126,139.9216,139.464,139.8534,123644.0
2022-05-03 12:20:00,143.65,144.01,143.57,143.6,209698.0,139.8631,140.2137,139.7853,139.8145,209698.0
2022-05-03 12:30:00,143.54,143.86,143.39,143.65,203660.0,139.756,140.0676,139.61,139.8631,203660.0
2022-05-03 12:40:00,143.67,143.95,143.51,143.65,137027.0,139.8826,140.1552,139.7268,139.8631,137027.0
2022-05-03 12:50:00,143.62,143.76,143.32,143.71,104901.0,139.8339,139.9702,139.5418,139.9216,104901.0
2022-05-03 13:00:00,143.73,144.12,143.61,143.92,197610.0,139.941,140.3208,139.8242,140.126,197610.0
2022-05-03 13:10:00,143.92,144.45,143.82,144.3,208540.0,140.126,140.6421,140.0287,140.496,208540.0
2022-05-03 13:20:00,144.32,144.56,144.09,144.19,190184.0,140.5155,140.7492,140.2915,140.3889,190184.0
2022-05-03 13:30:00,144.24,144.55,144.13,144.54,104027.0,140.4376,140.7394,140.3305,140.7297,104027.0
2022-05-03 13:40:00,144.54,144.7,144.35,144.46,188700.0,140.7297,140.8855,140.5447,140.6518,188700.0
2022-05-03 13:50:00,144.45,144.49,144.12,144.21,142819.0,140.6421,140.681,140.3208,140.4084,142819.0
2022-05-03 14:00:00,144.2,144.24,143.69,143.79,211710.0,140.3986,140.4376,139.9021,139.9995,211710.0
2022-05-03 14:10:00,143.78,143.81,143.26,143.35,205917.0,139.9897,140.0189,139.4834,139.5711,205917.0
2022-05-03 14:20:00,143.36,143.4,143.15,143.19,163174.0,139.5808,139.6197,139.3763,139.4153,163174.0
2022-05-03 14:30:00,143.21,143.79,143.18,143.26,209185.0,139.4347,139.9995,139.4055,139.4834,209185.0
2022-05-03 14:40:00,143.28,143.56,142.81,143.47,354858.0,139.5029,139.7755,139.0453,139.6879,354858.0
2022-05-03 14:50:00,143.46,144.21,143.35,144.14,233827.0,139.6782,140.4084,139.5711,140.3402,233827.0
2022-05-03 15:00:00,144.16,144.42,143.94,144.26,176940.0,140.3597,140.6128,140.1455,140.4571,176940.0
2022-05-03 15:10:00,144.27,144.4,143.86,143.87,273284.0,140.4668,140.5934,140.0676,140.0773,273284.0
2022-05-03 15:20:00,143.93,144.25,143.55,143.85,233363.0,140.1358,140.4473,139.7658,140.0579,233363.0
2022-05-03 15:30:00,143.84,144.13,143.49,143.62,507789.0,140.0481,140.3305,139.7074,139.8339,507789.0
2022-05-03 15:40:00,143.62,143.68,143.12,143.38,541215.0,139.8339,139.8924,139.3471,139.6003,541215.0
2022-05-03 15:50:00,143.37,143.95,143.16,143.85,967023.0,139.5905,140.1552,139.3861,140.0579,967023.0
2022-05-04 09:30:00,144.38,144.61,143.9,144.37,388093.0,140.5739,140.7978,140.1066,140.5642,388093.0
2022-05-04 09:40:00,144.34,144.66,144.12,144.55,262532.0,140.535,140.8465,140.3208,140.7394,262532.0
2022-05-04 09:50:00,144.57,144.59,143.72,143.74,172604.0,140.7589,140.7784,139.9313,139.9508,172604.0
2022-05-04 10:00:00,143.7,143.85,143.27,143.3,169092.0,139.9118,140.0579,139.4932,139.5224,169092.0
2022-05-04 10:10:00,143.32,143.57,142.86,142.96,102749.0,139.5418,139.7853,139.094,139.1913,102749.0
2022-05-04 10:20:00,142.93,143.16,142.8,143.06,116690.0,139.1621,139.3861,139.0356,139.2887,116690.0
2022-05-04 10:30:00,143.09,143.15,142.64,142.85,142544.0,139.3179,139.3763,138.8798,139.0842,142544.0
2022-05-04 10:40:00,142.8,143.1,142.76,142.81,125450.0,139.0356,139.3276,138.9966,139.0453,125450.0
2022-05-04 10:50:00,142.81,142.81,142.52,142.66,112103.0,139.0453,139.0453,138.7629,138.8992,112103.0
2022-05-04 11:00:00,142.68,142.72,142.32,142.55,112308.0,138.9187,138.9577,138.5682,138.7921,112308.0
2022-05-04 11:10:00,142.55,142.57,142.08,142.41,134613.0,138.7921,138.8116,138.3345,138.6558,134613.0
2022-05-04 11:20:00,142.44,142.44,142.09,142.22,70863.0,138.685,138.685,138.3443,138.4708,70863.0
2022-05-04 11:30:00,142.22,142.31,141.99,142.28,90953.0,138.4708,138.5585,138.2469,138.5293,90953.0
2022-05-04 11:40:00,142.26,142.71,142.23,142.69,109386.0,138.5098,138.9479,138.4806,138.9285,109386.0
2022-05-04 11:50:00,142.64,143.06,142.57,142.83,67706.0,138.8798,139.2887,138.8116,139.0648,67706.0
2022-05-04 12:00:00,142.9,143.01,142.74,142.97,106394.0,139.1329,139.24,138.9771,139.2011,106394.0
2022-05-04 12:10:00,142.95,143.26,142.78,143.19,124187.0,139.1816,139.4834,139.0161,139.4153,124187.0
2022-05-04 12:20:00,143.19,143.86,143.19,143.82,87467.0,139.4153,140.0676,139.4153,140.0287,87467.0
2022-05-04 12:30:00,143.81,144.11,143.71,144.08,151281.0,140.0189,140.311,139.9216,140.2818,151281.0
2022-05-04 12:40:00,144.1,144.11,143.74,143.81,149496.0,140.3013,140.311,139.9508,140.0189,149496.0
2022-05-04 12:50:00,143.81,144.29,143.7,144.28,208760.0,140.0189,140.4863,139.9118,140.4765,208760.0
2022-05-04 13:00:00,144.3,144.56,144.14,144.22,295210.0,140.496,140.7492,140.3402,140.4181,295210.0
2022-05-04 13:10:00,144.21,144.3,143.97,144.23,114860.0,140.4084,140.496,140.1747,140.4279,114860.0
2022-05-04 13:20:00,144.24,144.45,144.18,144.25,202937.0,140.4376,140.6421,140.3792,140.4473,202937.0
2022-05-04 13:30:00,144.23,144.69,144.17,144.37,141914.0,140.4279,140.8757,140.3694,140.5642,141914.0
2022-05-04 13:40:00,144.37,144.48,144.18,144.18,97937.0,140.5642,140.6713,140.3792,140.3792,97937.0
2022-05-04 13:50:00,144.16,144.96,144.15,144.73,98439.0,140.3597,141.1386,140.35,140.9147,98439.0
2022-05-04 14:00:00,144.64,145.58,143.64,144.24,924410.0,140.827,141.7423,139.8534,140.4376,924410.0
2022-05-04 14:10:00,144.28,144.66,143.65,143.87,282360.0,140.4765,140.8465,139.8631,140.0773,282360.0
2022-05-04 14:20:00,143.83,144.77,143.33,144.51,272100.0,140.0384,140.9536,139.5516,140.7005,272100.0
2022-05-04 14:30:00,144.51,144.68,142.45,143.49,919024.0,140.7005,140.866,138.6948,139.7074,919024.0
2022-05-04 14:40:00,143.5,146.17,143.23,145.75,1171910.0,139.7171,142.3167,139.4542,141.9078,1171910.0
2022-05-04 14:50:00,145.77,146.79,145.52,146.66,475927.0,141.9273,142.9204,141.6839,142.7938,475927.0
2022-05-04 15:00:00,146.68,147.14,146.34,147.02,541869.0,142.8133,143.2611,142.4822,143.1443,541869.0
2022-05-04 15:10:00,147.05,147.99,147.05,147.39,550747.0,143.1735,144.0887,143.1735,143.5046,550747.0
2022-05-04 15:20:00,147.39,148.12,147.33,148.08,453484.0,143.5046,144.2153,143.4461,144.1764,453484.0
2022-05-04 15:30:00,148.08,148.69,148.04,148.55,495714.0,144.1764,144.7703,144.1374,144.634,495714.0
2022-05-04 15:40:00,148.56,148.84,148.3,148.84,671265.0,144.6437,144.9163,144.3906,144.9163,671265.0
2022-05-04 15:50:00,148.84,149.14,148.61,148.94,1074606.0,144.9163,145.2084,144.6924,145.0137,1074606.0
2022-05-05 09:30:00,146.68,146.86,146.06,146.16,507275.0,142.8133,142.9885,142.2096,142.307,507275.0
2022-05-05 09:40:00,146.14,146.42,145.46,145.58,275799.0,142.2875,142.5601,141.6254,141.7423,275799.0
2022-05-05 09:50:00,145.57,145.69,144.94,145.14,278947.0,141.7325,141.8494,141.1191,141.3139,278947.0
2022-05-05 10:00:00,145.16,145.16,144.08,144.47,366266.0,141.3333,141.3333,140.2818,140.6615,366266.0
2022-05-05 10:10:00,144.49,144.6,143.96,144.36,326692.0,140.681,140.7881,140.165,140.5544,326692.0
2022-05-05 10:20:00,144.33,144.39,143.58,143.7,252381.0,140.5252,140.5836,139.795,139.9118,252381.0
2022-05-05 10:30:00,143.67,143.81,142.86,142.88,236925.0,139.8826,140.0189,139.094,139.1134,236925.0
2022-05-05 10:40:00,142.9,143.48,142.73,142.99,298685.0,139.1329,139.6976,138.9674,139.2205,298685.0
2022-05-05 10:50:00,142.96,143.43,142.7,143.41,179620.0,139.1913,139.6489,138.9382,139.6295,179620.0
2022-05-05 11:00:00,143.39,143.5,142.28,142.48,319356.0,139.61,139.7171,138.5293,138.724,319356.0
2022-05-05 11:10:00,142.49,142.87,142.36,142.58,201944.0,138.7337,139.1037,138.6072,138.8214,201944.0
2022-05-05 11:20:00,142.6,142.64,142.24,142.64,234188.0,138.8408,138.8798,138.4903,138.8798,234188.0
2022-05-05 11:30:00,142.61,143.43,142.4,143.15,290033.0,138.8506,139.6489,138.6461,139.3763,290033.0
2022-05-05 11:40:00,143.18,143.3,142.48,142.72,159155.0,139.4055,139.5224,138.724,138.9577,159155.0
2022-05-05 11:50:00,142.75,142.78,141.74,141.74,284795.0,138.9869,139.0161,138.0035,138.0035,284795.0
2022-05-05 12:00:00,141.74,142.19,141.27,142.05,415373.0,138.0035,138.4416,137.5459,138.3053,415373.0
2022-05-05 12:10:00,142.03,142.51,141.84,142.4,245213.0,138.2859,138.7532,138.1009,138.6461,245213.0
2022-05-05 12:20:00,142.41,142.67,142.04,142.29,339116.0,138.6558,138.909,138.2956,138.539,339116.0
2022-05-05 12:30:00,142.23,142.53,141.6,141.84,324515.0,138.4806,138.7727,137.8672,138.1009,324515.0
2022-05-05 12:40:00,141.84,141.85,141.24,141.43,310256.0,138.1009,138.1106,137.5167,137.7017,310256.0
2022-05-05 12:50:00,141.48,142.08,141.41,142.07,347703.0,137.7504,138.3345,137.6822,138.3248,347703.0
2022-05-05 13:00:00,142.07,142.82,142.06,142.69,295835.0,138.3248,139.055,138.3151,138.9285,295835.0
2022-05-05 13:10:00,142.68,142.69,141.79,142.11,255828.0,138.9187,138.9285,138.0522,138.3637,255828.0
2022-05-05 13:20:00,142.08,142.24,141.82,142.12,146045.0,138.3345,138.4903,138.0814,138.3735,146045.0
2022-05-05 13:30:00,142.11,142.53,141.73,141.98,193731.0,138.3637,138.7727,137.9938,138.2372,193731.0
2022-05-05 13:40:00,141.99,142.38,141.78,141.78,146624.0,138.2469,138.6266,138.0424,138.0424,146624.0
2022-05-05 13:50:00,141.78,141.81,141.27,141.46,186203.0,138.0424,138.0717,137.5459,137.7309,186203.0
2022-05-05 14:00:00,141.46,141.66,141.2,141.51,167992.0,137.7309,137.9256,137.4777,137.7796,167992.0
2022-05-05 14:10:00,141.55,142.1,141.25,142.1,185310.0,137.8185,138.354,137.5264,138.354,185310.0
2022-05-05 14:20:00,142.13,142.13,140.96,140.98,239060.0,138.3832,138.3832,137.2441,137.2635,239060.0
2022-05-05 14:30:00,140.96,141.19,140.9,141.15,229167.0,137.2441,137.468,137.1856,137.4291,229167.0
2022-05-05 14:40:00,141.14,141.46,140.97,141.24,211968.0,137.4193,137.7309,137.2538,137.5167,211968.0
2022-05-05 14:50:00,141.24,141.86,141.16,141.32,296273.0,137.5167,138.1203,137.4388,137.5946,296273.0
2022-05-05 15:00:00,141.31,141.43,140.53,140.75,428971.0,137.5848,137.7017,136.8254,137.0396,428971.0
2022-05-05 15:10:00,140.75,140.78,140.21,140.43,379608.0,137.0396,137.0688,136.5138,136.728,379608.0
2022-05-05 15:20:00,140.43,140.72,140.14,140.22,576969.0,136.728,137.0104,136.4457,136.5236,576969.0
2022-05-05 15:30:00,140.21,141.06,140.02,140.9,1069348.0,136.5138,137.3414,136.3288,137.1856,1069348.0
2022-05-05 15:40:00,140.9,141.21,140.16,140.2,1581136.0,137.1856,137.4875,136.4651,136.5041,1581136.0
2022-05-05 15:50:00,140.21,142.05,140.21,141.76,2083475.0,136.5138,138.3053,136.5138,138.023,2083475.0
2022-05-06 09:30:00,140.42,141.04,138.95,139.05,500860.0,136.7183,137.322,135.287,135.3844,500860.0
2022-05-06 09:40:00,139.03,139.62,138.63,139.04,434676.0,135.3649,135.9394,134.9755,135.3747,434676.0
2022-05-06 09:50:00,139.03,139.16,138.46,138.7,398701.0,135.3649,135.4915,134.81,135.0436,398701.0
2022-05-06 10:00:00,138.71,140.17,138.63,139.32,340414.0,135.0534,136.4749,134.9755,135.6473,340414.0
2022-05-06 10:10:00,139.3,141.91,139.11,141.34,390468.0,135.6278,138.169,135.4428,137.614,390468.0
2022-05-06 10:20:00,141.35,141.52,140.43,140.44,366465.0,137.6238,137.7893,136.728,136.7378,366465.0
2022-05-06 10:30:00,140.52,140.93,139.62,139.94,220044.0,136.8157,137.2149,135.9394,136.2509,220044.0
2022-05-06 10:40:00,140.05,141.56,139.78,141.35,382394.0,136.358,137.8282,136.0952,137.6238,382394.0
2022-05-06 10:50:00,141.45,142.16,141.0,141.88,304259.0,137.7211,138.4124,137.283,138.1398,304259.0
2022-05-06 11:00:00,141.85,142.0,141.25,141.59,292228.0,138.1106,138.2566,137.5264,137.8575,292228.0
2022-05-06 11:10:00,141.55,142.3,141.05,142.17,264155.0,137.8185,138.5487,137.3317,138.4222,264155.0
2022-05-06 11:20:00,142.22,142.82,142.01,142.41,292245.0,138.4708,139.055,138.2664,138.6558,292245.0
2022-05-06 11:30:00,142.45,142.56,140.77,140.77,337176.0,138.6948,138.8019,137.0591,137.0591,337176.0
2022-05-06 11:40:00,140.87,141.23,140.79,141.09,124627.0,137.1564,137.5069,137.0785,137.3706,124627.0
2022-05-06 11:50:00,141.07,141.53,140.49,140.63,185641.0,137.3512,137.799,136.7864,136.9228,185641.0
2022-05-06 12:00:00,140.61,142.05,140.5,141.36,207881.0,136.9033,138.3053,136.7962,137.6335,207881.0
2022-05-06 12:10:00,141.4,141.4,140.5,140.52,178232.0,137.6725,137.6725,136.7962,136.8157,178232.0
2022-05-06 12:20:00,140.55,141.67,140.52,141.49,172856.0,136.8449,137.9353,136.8157,137.7601,172856.0
2022-05-06 12:30:00,141.5,141.85,140.98,141.37,188909.0,137.7698,138.1106,137.2635,137.6433,188909.0
2022-05-06 12:40:00,141.42,141.81,141.15,141.5,187176.0,137.6919,138.0717,137.4291,137.7698,187176.0
2022-05-06 12:50:00,141.5,142.28,141.08,142.25,312689.0,137.7698,138.5293,137.3609,138.5001,312689.0
2022-05-06 13:00:00,142.31,142.5,141.77,142.06,247796.0,138.5585,138.7435,138.0327,138.3151,247796.0
2022-05-06 13:10:00,142.07,142.17,141.12,141.17,173498.0,138.3248,138.4222,137.3998,137.4485,173498.0
2022-05-06 13:20:00,141.15,141.79,141.07,141.51,170561.0,137.4291,138.0522,137.3512,137.7796,170561.0
2022-05-06 13:30:00,141.49,141.82,140.95,141.15,171528.0,137.7601,138.0814,137.2343,137.4291,171528.0
2022-05-06 13:40:00,141.17,141.53,140.86,141.04,175562.0,137.4485,137.799,137.1467,137.322,175562.0
2022-05-06 13:50:00,141.09,141.17,140.42,140.5,142727.0,137.3706,137.4485,136.7183,136.7962,142727.0
2022-05-06 14:00:00,140.48,140.87,139.93,139.95,274826.0,136.7767,137.1564,136.2412,136.2607,274826.0
2022-05-06 14:10:00,139.92,140.64,139.92,140.26,253218.0,136.2315,136.9325,136.2315,136.5625,253218.0
2022-05-06 14:20:00,140.22,140.42,139.88,140.08,169387.0,136.5236,136.7183,136.1925,136.3873,169387.0
2022-05-06 14:30:00,140.06,140.25,139.63,139.76,227174.0,136.3678,136.5528,135.9491,136.0757,227174.0
2022-05-06 14:40:00,139.74,140.19,139.56,140.14,194244.0,136.0562,136.4944,135.881,136.4457,194244.0
2022-05-06 14:50:00,140.12,140.65,139.82,139.84,241726.0,136.4262,136.9422,136.1341,136.1536,241726.0
2022-05-06 15:00:00,139.86,140.02,139.35,139.45,280682.0,136.1731,136.3288,135.6765,135.7739,280682.0
2022-05-06 15:10:00,139.5,139.79,139.22,139.55,425119.0,135.8225,136.1049,135.5499,135.8712,425119.0
2022-05-06 15:20:00,139.55,139.74,139.07,139.59,318518.0,135.8712,136.0562,135.4039,135.9102,318518.0
2022-05-06 15:30:00,139.6,140.87,139.57,140.8,3005788.0,135.9199,137.1564,135.8907,137.0883,3005788.0
2022-05-06 15:40:00,140.81,141.05,140.18,140.75,642480.0,137.098,137.3317,136.4846,137.0396,642480.0
2022-05-06 15:50:00,140.76,141.24,140.31,140.54,932073.0,137.0493,137.5167,136.6112,136.8351,932073.0
2022-05-09 09:30:00,138.03,138.92,137.83,138.43,631037.0,134.3913,135.2578,134.1966,134.7808,631037.0
2022-05-09 09:40:00,138.41,138.9,137.48,137.74,494874.0,134.7613,135.2384,133.8558,134.1089,494874.0
2022-05-09 09:50:00,137.76,138.3,137.5,137.72,432530.0,134.1284,134.6542,133.8753,134.0895,432530.0
2022-05-09 10:00:00,137.73,137.85,136.89,136.89,349362.0,134.0992,134.216,133.2814,133.2814,349362.0
2022-05-09 10:10:00,136.89,137.6,136.89,137.11,397737.0,133.2814,133.9726,133.2814,133.4956,397737.0
2022-05-09 10:20:00,137.08,137.34,136.57,136.59,682088.0,133.4663,133.7195,132.9698,132.9893,682088.0
2022-05-09 10:30:00,136.57,136.57,135.91,135.96,455093.0,132.9698,132.9698,132.3272,132.3759,455093.0
2022-05-09 10:40:00,135.97,136.9,135.92,136.68,351939.0,132.3856,133.2911,132.3369,133.0769,351939.0
2022-05-09 10:50:00,136.69,136.81,135.94,136.04,353361.0,133.0866,133.2035,132.3564,132.4538,353361.0
2022-05-09 11:00:00,136.02,136.29,135.73,135.98,399645.0,132.4343,132.6972,132.1519,132.3953,399645.0
2022-05-09 11:10:00,135.94,136.27,135.83,135.97,250790.0,132.3564,132.6777,132.2493,132.3856,250790.0
2022-05-09 11:20:00,135.96,135.98,135.48,135.6,313754.0,132.3759,132.3953,131.9085,132.0254,313754.0
2022-05-09 11:30:00,135.58,136.26,135.28,136.25,389251.0,132.0059,132.668,131.7138,132.6582,389251.0
2022-05-09 11:40:00,136.24,136.45,135.9,135.99,373478.0,132.6485,132.853,132.3174,132.4051,373478.0
2022-05-09 11:50:00,135.99,136.49,135.96,136.11,499118.0,132.4051,132.8919,132.3759,132.5219,499118.0
2022-05-09 12:00:00,136.1,136.7,135.56,136.42,344623.0,132.5122,133.0964,131.9864,132.8237,344623.0
2022-05-09 12:10:00,136.42,137.04,136.42,136.84,229267.0,132.8237,133.4274,132.8237,133.2327,229267.0
2022-05-09 12:20:00,136.85,137.1,136.54,136.8,168698.0,133.2424,133.4858,132.9406,133.1937,168698.0
2022-05-09 12:30:00,136.79,137.14,136.23,136.24,203627.0,133.184,133.5248,132.6388,132.6485,203627.0
2022-05-09 12:40:00,136.24,136.41,136.06,136.22,149365.0,132.6485,132.814,132.4732,132.629,149365.0
2022-05-09 12:50:00,136.21,136.25,135.87,135.88,167339.0,132.6193,132.6582,132.2882,132.298,167339.0
2022-05-09 13:00:00,135.87,136.1,135.77,135.93,158156.0,132.2882,132.5122,132.1909,132.3467,158156.0
2022-05-09 13:10:00,135.92,136.14,135.67,136.05,186072.0,132.3369,132.5511,132.0935,132.4635,186072.0
2022-05-09 13:20:00,136.01,136.4,135.81,136.26,313949.0,132.4246,132.8043,132.2298,132.668,313949.0
2022-05-09 13:30:00,136.27,136.42,135.61,135.78,324560.0,132.6777,132.8237,132.0351,132.2006,324560.0
2022-05-09 13:40:00,135.77,136.19,135.73,135.84,332265.0,132.1909,132.5998,132.1519,132.259,332265.0
2022-05-09 13:50:00,135.84,135.9,135.29,135.67,447022.0,132.259,132.3174,131.7235,132.0935,447022.0
2022-05-09 14:00:00,135.63,135.84,135.37,135.5,425969.0,132.0546,132.259,131.8014,131.928,425969.0
2022-05-09 14:10:00,135.5,136.04,135.42,135.94,359005.0,131.928,132.4538,131.8501,132.3564,359005.0
2022-05-09 14:20:00,135.97,135.97,135.29,135.46,321189.0,132.3856,132.3856,131.7235,131.889,321189.0
2022-05-09 14:30:00,135.43,135.78,135.15,135.43,485931.0,131.8598,132.2006,131.5872,131.8598,485931.0
2022-05-09 14:40:00,135.42,135.98,135.33,135.52,270676.0,131.8501,132.3953,131.7625,131.9475,270676.0
2022-05-09 14:50:00,135.5,136.22,135.25,136.08,352901.0,131.928,132.629,131.6846,132.4927,352901.0
2022-05-09 15:00:00,136.11,136.61,135.88,136.0,614055.0,132.5219,133.0087,132.298,132.4148,614055.0
2022-05-09 15:10:00,135.98,136.52,135.97,136.09,503614.0,132.3953,132.9211,132.3856,132.5024,503614.0
2022-05-09 15:20:00,136.07,136.07,135.33,135.53,483315.0,132.483,132.483,131.7625,131.9572,483315.0
2022-05-09 15:30:00,135.51,135.57,135.16,135.52,819948.0,131.9377,131.9961,131.597,131.9475,819948.0
2022-05-09 15:40:00,135.51,135.53,134.77,134.9,1005292.0,131.9377,131.9572,131.2172,131.3438,1005292.0
2022-05-09 15:50:00,134.89,135.46,134.51,135.27,2008166.0,131.3341,131.889,130.9641,131.7041,2008166.0
2022-05-10 09:30:00,138.23,138.87,137.62,137.99,578268.0,134.586,135.2092,133.9921,134.3524,578268.0
2022-05-10 09:40:00,138.02,138.04,136.74,136.86,400890.0,134.3816,134.401,133.1353,133.2521,400890.0
2022-05-10 09:50:00,136.82,138.14,136.74,138.14,481326.0,133.2132,134.4984,133.1353,134.4984,481326.0
2022-05-10 10:00:00,138.14,138.89,137.88,138.38,437011.0,134.4984,135.2286,134.2453,134.7321,437011.0
2022-05-10 10:10:00,138.39,138.62,137.89,138.48,461048.0,134.7418,134.9657,134.255,134.8294,461048.0
2022-05-10 10:20:00,138.48,138.68,137.45,137.75,308397.0,134.8294,135.0242,133.8266,134.1187,308397.0
2022-05-10 10:30:00,137.77,137.97,137.16,137.19,305216.0,134.1382,134.3329,133.5442,133.5734,305216.0
2022-05-10 10:40:00,137.21,137.22,136.21,136.33,313126.0,133.5929,133.6027,132.6193,132.7361,313126.0
2022-05-10 10:50:00,136.33,136.65,135.99,136.18,310521.0,132.7361,133.0477,132.4051,132.5901,310521.0
2022-05-10 11:00:00,136.17,136.6,135.31,135.35,363951.0,132.5803,132.999,131.743,131.7819,363951.0
2022-05-10 11:10:00,135.32,136.04,135.21,136.01,414794.0,131.7527,132.4538,131.6456,132.4246,414794.0
2022-05-10 11:20:00,136.02,136.05,135.15,135.79,291979.0,132.4343,132.4635,131.5872,132.2103,291979.0
2022-05-10 11:30:00,135.79,136.59,135.28,136.52,252067.0,132.2103,132.9893,131.7138,132.9211,252067.0
2022-05-10 11:40:00,136.5,136.65,135.88,135.93,200163.0,132.9016,133.0477,132.298,132.3467,200163.0
2022-05-10 11:50:00,135.89,136.31,135.47,136.12,220450.0,132.3077,132.7166,131.8988,132.5317,220450.0
2022-05-10 12:00:00,136.14,136.61,135.79,135.83,289570.0,132.5511,133.0087,132.2103,132.2493,289570.0
2022-05-10 12:10:00,135.82,136.32,135.7,135.88,281086.0,132.2396,132.7264,132.1227,132.298,281086.0
2022-05-10 12:20:00,135.83,136.19,135.72,135.99,326114.0,132.2493,132.5998,132.1422,132.4051,326114.0
2022-05-10 12:30:00,135.99,136.24,135.39,135.66,321774.0,132.4051,132.6485,131.8209,132.0838,321774.0
2022-05-10 12:40:00,135.64,136.57,135.57,136.35,304810.0,132.0643,132.9698,131.9961,132.7556,304810.0
2022-05-10 12:50:00,136.32,136.35,135.72,135.86,229709.0,132.7264,132.7556,132.1422,132.2785,229709.0
2022-05-10 13:00:00,135.84,136.73,135.71,136.53,437254.0,132.259,133.1256,132.1325,132.9308,437254.0
2022-05-10 13:10:00,136.54,136.62,136.14,136.33,245815.0,132.9406,133.0185,132.5511,132.7361,245815.0
2022-05-10 13:20:00,136.34,137.15,136.05,137.13,394403.0,132.7459,133.5345,132.4635,133.515,394403.0
2022-05-10 13:30:00,137.17,138.09,137.16,138.07,502937.0,133.554,134.4497,133.5442,134.4302,502937.0
2022-05-10 13:40:00,138.1,138.96,138.04,138.96,424517.0,134.4595,135.2968,134.401,135.2968,424517.0
2022-05-10 13:50:00,138.97,139.08,138.54,139.07,259286.0,135.3065,135.4136,134.8879,135.4039,259286.0
2022-05-10 14:00:00,139.09,139.1,138.52,138.65,333463.0,135.4234,135.4331,134.8684,134.995,333463.0
2022-05-10 14:10:00,138.68,139.13,138.14,138.66,449256.0,135.0242,135.4623,134.4984,135.0047,449256.0
2022-05-10 14:20:00,138.67,138.81,137.85,138.24,329269.0,135.0144,135.1507,134.216,134.5958,329269.0
2022-05-10 14:30:00,138.25,138.55,138.03,138.35,268711.0,134.6055,134.8976,134.3913,134.7029,268711.0
2022-05-10 14:40:00,138.34,138.95,138.07,138.58,331173.0,134.6931,135.287,134.4302,134.9268,331173.0
2022-05-10 14:50:00,138.52,138.81,138.14,138.6,335712.0,134.8684,135.1507,134.4984,134.9463,335712.0
2022-05-10 15:00:00,138.61,139.1,138.36,138.57,346243.0,134.956,135.4331,134.7126,134.9171,346243.0
2022-05-10 15:10:00,138.59,138.89,138.35,138.64,420096.0,134.9365,135.2286,134.7029,134.9852,420096.0
2022-05-10 15:20:00,138.65,138.71,137.75,137.94,523561.0,134.995,135.0534,134.1187,134.3037,523561.0
2022-05-10 15:30:00,137.93,137.94,137.22,137.37,682583.0,134.2939,134.3037,133.6027,133.7487,682583.0
2022-05-10 15:40:00,137.34,137.63,137.05,137.39,714381.0,133.7195,134.0018,133.4371,133.7682,714381.0
2022-05-10 15:50:00,137.4,137.45,137.01,137.16,861190.0,133.7779,133.8266,133.3982,133.5442,861190.0
2022-05-11 09:30:00,135.95,136.86,134.92,135.2,542107.0,132.3661,133.2521,131.3633,131.6359,542107.0
2022-05-11 09:40:00,135.19,138.03,134.94,137.89,389565.0,131.6262,134.3913,131.3828,134.255,389565.0
2022-05-11 09:50:00,137.86,138.53,136.88,137.51,346098.0,134.2258,134.8781,133.2716,133.885,346098.0
2022-05-11 10:00:00,137.52,137.64,136.23,136.27,395525.0,133.8947,134.0116,132.6388,132.6777,395525.0
2022-05-11 10:10:00,136.32,137.03,136.08,136.95,297447.0,132.7264,133.4177,132.4927,133.3398,297447.0
2022-05-11 10:20:00,137.0,137.76,136.66,137.18,247702.0,133.3885,134.1284,133.0574,133.5637,247702.0
2022-05-11 10:30:00,137.17,137.6,136.59,137.37,266728.0,133.554,133.9726,132.9893,133.7487,266728.0
2022-05-11 10:40:00,137.4,137.64,136.89,137.01,220360.0,133.7779,134.0116,133.2814,133.3982,220360.0
2022-05-11 10:50:00,136.93,137.0,136.17,136.54,220719.0,133.3203,133.3885,132.5803,132.9406,220719.0
2022-05-11 11:00:00,136.5,136.55,135.91,136.05,221663.0,132.9016,132.9503,132.3272,132.4635,221663.0
2022-05-11 11:10:00,136.07,136.41,135.47,135.6,268171.0,132.483,132.814,131.8988,132.0254,268171.0
2022-05-11 11:20:00,135.56,136.61,135.53,136.51,385796.0,131.9864,133.0087,131.9572,132.9114,385796.0
2022-05-11 11:30:00,136.55,137.41,136.32,137.11,288025.0,132.9503,133.7876,132.7264,133.4956,288025.0
2022-05-11 11:40:00,137.12,137.28,136.67,136.73,146018.0,133.5053,133.6611,133.0672,133.1256,146018.0
2022-05-11 11:50:00,136.73,136.79,136.19,136.41,147427.0,133.1256,133.184,132.5998,132.814,147427.0
2022-05-11 12:00:00,136.38,136.41,135.99,136.02,153100.0,132.7848,132.814,132.4051,132.4343,153100.0
2022-05-11 12:10:00,136.0,136.21,135.78,135.81,220564.0,132.4148,132.6193,132.2006,132.2298,220564.0
2022-05-11 12:20:00,135.78,136.62,135.49,135.57,359019.0,132.2006,133.0185,131.9183,131.9961,359019.0
2022-05-11 12:30:00,135.56,135.8,135.32,135.58,315798.0,131.9864,132.2201,131.7527,132.0059,315798.0
2022-05-11 12:40:00,135.57,135.89,135.29,135.53,361950.0,131.9961,132.3077,131.7235,131.9572,361950.0
2022-05-11 12:50:00,135.53,135.54,134.72,134.84,300858.0,131.9572,131.9669,131.1686,131.2854,300858.0
2022-05-11 13:00:00,134.84,134.91,134.22,134.44,396768.0,131.2854,131.3535,130.6817,130.8959,396768.0
2022-05-11 13:10:00,134.45,134.85,134.41,134.56,180213.0,130.9057,131.2951,130.8667,131.0128,180213.0
2022-05-11 13:20:00,134.59,134.9,134.24,134.35,307912.0,131.042,131.3438,130.7012,130.8083,307912.0
2022-05-11 13:30:00,134.35,134.6,133.89,133.89,359039.0,130.8083,131.0517,130.3604,130.3604,359039.0
2022-05-11 13:40:00,133.89,133.89,133.34,133.74,241331.0,130.3604,130.3604,129.8249,130.2144,241331.0
2022-05-11 13:50:00,133.72,133.88,133.2,133.29,286562.0,130.1949,130.3507,129.6886,129.7763,286562.0
2022-05-11 14:00:00,133.3,133.92,133.3,133.35,335585.0,129.786,130.3896,129.786,129.8347,335585.0
2022-05-11 14:10:00,133.34,134.01,133.2,133.8,229953.0,129.8249,130.4773,129.6886,130.2728,229953.0
2022-05-11 14:20:00,133.81,134.48,133.46,133.94,381418.0,130.2825,130.9349,129.9418,130.4091,381418.0
2022-05-11 14:30:00,134.0,134.36,133.71,134.16,375111.0,130.4675,130.818,130.1852,130.6233,375111.0
2022-05-11 14:40:00,134.16,134.8,133.82,133.99,274534.0,130.6233,131.2464,130.2923,130.4578,274534.0
2022-05-11 14:50:00,134.01,134.11,133.41,133.52,274362.0,130.4773,130.5746,129.8931,130.0002,274362.0
2022-05-11 15:00:00,133.5,133.61,133.11,133.42,361769.0,129.9807,130.0878,129.601,129.9028,361769.0
2022-05-11 15:10:00,133.42,133.69,132.97,133.33,380479.0,129.9028,130.1657,129.4647,129.8152,380479.0
2022-05-11 15:20:00,133.32,133.53,133.01,133.21,645387.0,129.8055,130.0099,129.5036,129.6984,645387.0
2022-05-11 15:30:00,133.28,133.55,132.9,132.94,639233.0,129.7665,130.0294,129.3965,129.4355,639233.0
2022-05-11 15:40:00,132.92,133.13,132.58,132.59,849873.0,129.416,129.6205,129.085,129.0947,849873.0
2022-05-11 15:50:00,132.58,132.92,132.45,132.91,1427636.0,129.085,129.416,128.9584,129.4063,1427636.0
2022-05-12 09:30:00,130.89,131.67,129.5,129.59,935682.0,127.4395,128.199,126.0862,126.1738,935682.0
2022-05-12 09:40:00,129.57,131.69,129.48,130.74,816252.0,126.1543,128.2184,126.0667,127.2935,816252.0
2022-05-12 09:50:00,130.76,131.12,129.94,130.24,625234.0,127.3129,127.6635,126.5146,126.8067,625234.0
2022-05-12 10:00:00,130.21,131.5,129.64,131.36,574704.0,126.7774,128.0334,126.2225,127.8971,574704.0
2022-05-12 10:10:00,131.37,132.29,131.21,131.89,798096.0,127.9069,128.8026,127.7511,128.4132,798096.0
2022-05-12 10:20:00,131.97,132.88,131.66,132.04,625421.0,128.4911,129.3771,128.1892,128.5592,625421.0
2022-05-12 10:30:00,132.05,132.48,131.29,132.03,433129.0,128.5689,128.9876,127.829,128.5495,433129.0
2022-05-12 10:40:00,132.01,132.05,131.17,131.6,418553.0,128.53,128.5689,127.7121,128.1308,418553.0
2022-05-12 10:50:00,131.68,132.93,131.66,132.8,365505.0,128.2087,129.4257,128.1892,129.2992,365505.0
2022-05-12 11:00:00,132.85,133.34,132.29,133.33,253755.0,129.3479,129.8249,128.8026,129.8152,253755.0
2022-05-12 11:10:00,133.35,133.4,132.73,132.9,215049.0,129.8347,129.8834,129.231,129.3965,215049.0
2022-05-12 11:20:00,132.9,133.03,132.39,132.52,138975.0,129.3965,129.5231,128.9,129.0266,138975.0
2022-05-12 11:30:00,132.53,132.65,131.74,132.17,330527.0,129.0363,129.1531,128.2671,128.6858,330527.0
2022-05-12 11:40:00,132.16,132.29,131.2,131.25,233613.0,128.676,128.8026,127.7413,127.79,233613.0
2022-05-12 11:50:00,131.23,131.24,130.31,130.32,302399.0,127.7706,127.7803,126.8748,126.8845,302399.0
2022-05-12 12:00:00,130.31,130.64,130.03,130.53,253268.0,126.8748,127.1961,126.6022,127.089,253268.0
2022-05-12 12:10:00,130.51,130.78,129.99,130.39,376142.0,127.0695,127.3324,126.5632,126.9527,376142.0
2022-05-12 12:20:00,130.38,131.12,130.17,130.89,217974.0,126.943,127.6635,126.7385,127.4395,217974.0
2022-05-12 12:30:00,130.88,131.58,130.86,131.18,182083.0,127.4298,128.1113,127.4103,127.7219,182083.0
2022-05-12 12:40:00,131.18,131.7,130.73,131.29,174095.0,127.7219,128.2282,127.2837,127.829,174095.0
2022-05-12 12:50:00,131.26,131.54,130.83,130.91,125890.0,127.7998,128.0724,127.3811,127.459,125890.0
2022-05-12 13:00:00,130.94,131.28,130.5,130.64,183931.0,127.4882,127.8192,127.0598,127.1961,183931.0
2022-05-12 13:10:00,130.61,131.06,130.23,130.35,130397.0,127.1669,127.605,126.7969,126.9138,130397.0
2022-05-12 13:20:00,130.34,130.7,130.12,130.44,192479.0,126.904,127.2545,126.6898,127.0014,192479.0
2022-05-12 13:30:00,130.43,130.63,129.64,129.73,165406.0,126.9916,127.1864,126.2225,126.3101,165406.0
2022-05-12 13:40:00,129.71,129.78,129.11,129.11,172760.0,126.2906,126.3588,125.7064,125.7064,172760.0
2022-05-12 13:50:00,129.1,129.47,128.95,129.15,315501.0,125.6967,126.057,125.5507,125.7454,315501.0
2022-05-12 14:00:00,129.11,129.43,128.66,128.68,322792.0,125.7064,126.018,125.2683,125.2878,322792.0
2022-05-12 14:10:00,128.67,129.19,128.67,129.15,257998.0,125.278,125.7843,125.278,125.7454,257998.0
2022-05-12 14:20:00,129.13,129.44,128.81,129.12,275311.0,125.7259,126.0277,125.4144,125.7162,275311.0
2022-05-12 14:30:00,129.1,129.14,128.49,128.58,287787.0,125.6967,125.7357,125.1028,125.1904,287787.0
2022-05-12 14:40:00,128.57,128.95,128.43,128.66,282753.0,125.1807,125.5507,125.0444,125.2683,282753.0
2022-05-12 14:50:00,128.64,129.06,128.51,128.8,240214.0,125.2488,125.6578,125.1223,125.4046,240214.0
2022-05-12 15:00:00,128.83,129.43,128.71,129.14,328456.0,125.4338,126.018,125.317,125.7357,328456.0
2022-05-12 15:10:00,129.15,129.98,128.81,129.81,382687.0,125.7454,126.5535,125.4144,126.388,382687.0
2022-05-12 15:20:00,129.82,130.74,129.72,129.9,600138.0,126.3977,127.2935,126.3004,126.4756,600138.0
2022-05-12 15:30:00,129.86,130.63,129.86,130.44,683293.0,126.4367,127.1864,126.4367,127.0014,683293.0
2022-05-12 15:40:00,130.48,130.78,129.99,130.21,540611.0,127.0403,127.3324,126.5632,126.7774,540611.0
2022-05-12 15:50:00,130.21,131.62,130.21,131.5,1219929.0,126.7774,128.1503,126.7774,128.0334,1219929.0
2022-05-13 09:30:00,133.28,133.66,132.42,133.13,657140.0,129.7665,130.1365,128.9292,129.6205,657140.0
2022-05-13 09:40:00,133.11,134.12,132.84,133.85,590594.0,129.601,130.5844,129.3381,130.3215,590594.0
2022-05-13 09:50:00,133.88,134.8,133.82,134.44,489181.0,130.3507,131.2464,130.2923,130.8959,489181.0
2022-05-13 10:00:00,134.44,135.08,134.37,135.01,386447.0,130.8959,131.5191,130.8278,131.4509,386447.0
2022-05-13 10:10:00,135.03,135.09,134.68,134.97,624816.0,131.4704,131.5288,131.1296,131.412,624816.0
2022-05-13 10:20:00,134.98,135.68,134.95,135.47,210024.0,131.4217,132.1032,131.3925,131.8988,210024.0
2022-05-13 10:30:00,135.49,135.6,135.31,135.53,135621.0,131.9183,132.0254,131.743,131.9572,135621.0
2022-05-13 10:40:00,135.55,135.57,134.94,135.2,210396.0,131.9767,131.9961,131.3828,131.6359,210396.0
2022-05-13 10:50:00,135.2,135.63,135.13,135.48,121332.0,131.6359,132.0546,131.5677,131.9085,121332.0
2022-05-13 11:00:00,135.5,135.72,135.16,135.67,259550.0,131.928,132.1422,131.597,132.0935,259550.0
2022-05-13 11:10:00,135.67,135.7,135.16,135.28,164428.0,132.0935,132.1227,131.597,131.7138,164428.0
2022-05-13 11:20:00,135.29,135.92,135.29,135.86,206895.0,131.7235,132.3369,131.7235,132.2785,206895.0
2022-05-13 11:30:00,135.87,135.93,135.58,135.81,241243.0,132.2882,132.3467,132.0059,132.2298,241243.0
2022-05-13 11:40:00,135.81,135.83,135.52,135.74,186843.0,132.2298,132.2493,131.9475,132.1617,186843.0
2022-05-13 11:50:00,135.74,135.98,135.68,135.87,194110.0,132.1617,132.3953,132.1032,132.2882,194110.0
2022-05-13 12:00:00,135.89,136.28,135.79,136.28,195752.0,132.3077,132.6874,132.2103,132.6874,195752.0
2022-05-13 12:10:00,136.3,136.49,136.18,136.27,184836.0,132.7069,132.8919,132.5901,132.6777,184836.0
2022-05-13 12:20:00,136.26,136.35,135.94,136.14,191966.0,132.668,132.7556,132.3564,132.5511,191966.0
2022-05-13 12:30:00,136.16,136.48,136.15,136.44,159958.0,132.5706,132.8822,132.5609,132.8432,159958.0
2022-05-13 12:40:00,136.44,136.53,136.18,136.21,114274.0,132.8432,132.9308,132.5901,132.6193,114274.0
2022-05-13 12:50:00,136.2,136.22,135.59,135.96,117116.0,132.6095,132.629,132.0156,132.3759,117116.0
2022-05-13 13:00:00,135.98,136.13,135.75,135.81,112148.0,132.3953,132.5414,132.1714,132.2298,112148.0
2022-05-13 13:10:00,135.82,135.91,135.63,135.66,97595.0,132.2396,132.3272,132.0546,132.0838,97595.0
2022-05-13 13:20:00,135.69,135.91,135.5,135.61,90911.0,132.113,132.3272,131.928,132.0351,90911.0
2022-05-13 13:30:00,135.63,135.77,135.4,135.42,84367.0,132.0546,132.1909,131.8306,131.8501,84367.0
2022-05-13 13:40:00,135.44,135.44,135.08,135.38,147693.0,131.8696,131.8696,131.5191,131.8112,147693.0
2022-05-13 13:50:00,135.37,135.39,134.89,135.01,132675.0,131.8014,131.8209,131.3341,131.4509,132675.0
2022-05-13 14:00:00,135.0,135.0,134.05,134.55,262406.0,131.4412,131.4412,130.5162,131.003,262406.0
2022-05-13 14:10:00,134.51,134.68,134.24,134.61,204107.0,130.9641,131.1296,130.7012,131.0615,204107.0
2022-05-13 14:20:00,134.62,134.63,134.21,134.44,119875.0,131.0712,131.0809,130.672,130.8959,119875.0
2022-05-13 14:30:00,134.44,135.05,134.44,134.69,240637.0,130.8959,131.4899,130.8959,131.1393,240637.0
2022-05-13 14:40:00,134.74,134.92,134.6,134.78,122957.0,131.188,131.3633,131.0517,131.227,122957.0
2022-05-13 14:50:00,134.76,135.56,134.73,135.53,131252.0,131.2075,131.9864,131.1783,131.9572,131252.0
2022-05-13 15:00:00,135.54,135.84,135.41,135.82,148278.0,131.9669,132.259,131.8404,132.2396,148278.0
2022-05-13 15:10:00,135.84,136.26,135.76,136.18,249369.0,132.259,132.668,132.1811,132.5901,249369.0
2022-05-13 15:20:00,136.18,136.31,135.93,136.29,248113.0,132.5901,132.7166,132.3467,132.6972,248113.0
2022-05-13 15:30:00,136.28,136.38,135.43,135.65,483931.0,132.6874,132.7848,131.8598,132.074,483931.0
2022-05-13 15:40:00,135.66,135.99,135.41,135.65,594005.0,132.0838,132.4051,131.8404,132.074,594005.0
2022-05-13 15:50:00,135.67,135.9,134.99,135.78,1087966.0,132.0935,132.3174,131.4314,132.2006,1087966.0
2022-05-16 09:30:00,134.73,134.99,133.79,134.55,324101.0,131.1783,131.4314,130.2631,131.003,324101.0
2022-05-16 09:40:00,134.56,134.89,133.55,133.7,284476.0,131.0128,131.3341,130.0294,130.1754,284476.0
2022-05-16 09:50:00,133.7,134.34,133.64,134.02,231067.0,130.1754,130.7986,130.117,130.487,231067.0
2022-05-16 10:00:00,133.98,134.67,133.54,134.66,217471.0,130.4481,131.1199,130.0197,131.1101,217471.0
2022-05-16 10:10:00,134.63,135.08,134.42,134.85,213332.0,131.0809,131.5191,130.8765,131.2951,213332.0
2022-05-16 10:20:00,134.87,135.3,134.64,135.23,196981.0,131.3146,131.7333,131.0907,131.6651,196981.0
2022-05-16 10:30:00,135.22,135.28,134.33,134.58,184267.0,131.6554,131.7138,130.7888,131.0322,184267.0
2022-05-16 10:40:00,134.58,134.6,134.05,134.09,145703.0,131.0322,131.0517,130.5162,130.5552,145703.0
2022-05-16 10:50:00,134.08,134.2,133.71,133.72,104973.0,130.5454,130.6623,130.1852,130.1949,104973.0
2022-05-16 11:00:00,133.7,134.0,133.51,133.97,128045.0,130.1754,130.4675,129.9905,130.4383,128045.0
2022-05-16 11:10:00,133.97,134.5,133.89,134.32,116998.0,130.4383,130.9544,130.3604,130.7791,116998.0
2022-05-16 11:20:00,134.28,134.32,133.97,134.13,96172.0,130.7402,130.7791,130.4383,130.5941,96172.0
2022-05-16 11:30:00,134.12,134.61,133.85,134.55,121148.0,130.5844,131.0615,130.3215,131.003,121148.0
2022-05-16 11:40:00,134.61,134.98,134.21,134.95,126772.0,131.0615,131.4217,130.672,131.3925,126772.0
2022-05-16 11:50:00,134.95,135.4,134.76,135.22,164432.0,131.3925,131.8306,131.2075,131.6554,164432.0
2022-05-16 12:00:00,135.28,135.47,134.96,135.06,109291.0,131.7138,131.8988,131.4022,131.4996,109291.0
2022-05-16 12:10:00,135.05,135.06,134.65,134.87,62029.0,131.4899,131.4996,131.1004,131.3146,62029.0
2022-05-16 12:20:00,134.86,134.89,134.56,134.76,66495.0,131.3049,131.3341,131.0128,131.2075,66495.0
2022-05-16 12:30:00,134.75,135.04,134.46,134.5,91683.0,131.1978,131.4801,130.9154,130.9544,91683.0
2022-05-16 12:40:00,134.52,134.85,134.41,134.83,93815.0,130.9738,131.2951,130.8667,131.2757,93815.0
2022-05-16 12:50:00,134.88,134.9,134.41,134.53,129115.0,131.3243,131.3438,130.8667,130.9836,129115.0
2022-05-16 13:00:00,134.46,134.88,134.29,134.88,67768.0,130.9154,131.3243,130.7499,131.3243,67768.0
2022-05-16 13:10:00,134.86,135.27,134.79,134.86,153213.0,131.3049,131.7041,131.2367,131.3049,153213.0
2022-05-16 13:20:00,134.87,135.66,134.83,135.59,230604.0,131.3146,132.0838,131.2757,132.0156,230604.0
2022-05-16 13:30:00,135.62,135.74,135.55,135.68,130946.0,132.0448,132.1617,131.9767,132.1032,130946.0
2022-05-16 13:40:00,135.67,135.86,135.41,135.56,138735.0,132.0935,132.2785,131.8404,131.9864,138735.0
2022-05-16 13:50:00,135.57,135.76,135.53,135.65,81173.0,131.9961,132.1811,131.9572,132.074,81173.0
2022-05-16 14:00:00,135.68,136.02,135.41,136.01,105726.0,132.1032,132.4343,131.8404,132.4246,105726.0
2022-05-16 14:10:00,135.98,136.04,135.72,135.83,121426.0,132.3953,132.4538,132.1422,132.2493,121426.0
2022-05-16 14:20:00,135.85,136.32,135.79,136.29,146971.0,132.2688,132.7264,132.2103,132.6972,146971.0
2022-05-16 14:30:00,136.3,136.46,136.13,136.35,569864.0,132.7069,132.8627,132.5414,132.7556,569864.0
2022-05-16 14:40:00,136.37,136.47,135.94,135.97,247268.0,132.7751,132.8724,132.3564,132.3856,247268.0
2022-05-16 14:50:00,135.93,136.12,135.8,135.95,81503.0,132.3467,132.5317,132.2201,132.3661,81503.0
2022-05-16 15:00:00,135.97,136.09,135.73,135.73,102063.0,132.3856,132.5024,132.1519,132.1519,102063.0
2022-05-16 15:10:00,135.71,135.73,135.1,135.24,176370.0,132.1325,132.1519,131.5385,131.6748,176370.0
2022-05-16 15:20:00,135.22,135.22,134.93,135.08,164070.0,131.6554,131.6554,131.373,131.5191,164070.0
2022-05-16 15:30:00,135.09,135.19,134.66,134.89,280101.0,131.5288,131.6262,131.1101,131.3341,280101.0
2022-05-16 15:40:00,134.91,134.98,134.52,134.68,214361.0,131.3535,131.4217,130.9738,131.1296,214361.0
2022-05-16 15:50:00,134.69,135.04,134.32,134.69,822252.0,131.1393,131.4801,130.7791,131.1393,822252.0
2022-05-17 09:30:00,137.56,138.32,137.49,137.89,335749.0,133.9337,134.6737,133.8655,134.255,335749.0
2022-05-17 09:40:00,137.98,138.32,137.59,137.61,335597.0,134.3426,134.6737,133.9629,133.9824,335597.0
2022-05-17 09:50:00,137.6,137.88,137.18,137.31,314798.0,133.9726,134.2453,133.5637,133.6903,314798.0
2022-05-17 10:00:00,137.34,137.74,137.05,137.14,180148.0,133.7195,134.1089,133.4371,133.5248,180148.0
2022-05-17 10:10:00,137.16,137.37,136.81,137.3,111042.0,133.5442,133.7487,133.2035,133.6805,111042.0
2022-05-17 10:20:00,137.33,137.52,136.82,136.82,101699.0,133.7098,133.8947,133.2132,133.2132,101699.0
2022-05-17 10:30:00,136.84,137.09,136.39,136.41,167845.0,133.2327,133.4761,132.7945,132.814,167845.0
2022-05-17 10:40:00,136.43,136.44,136.0,136.2,172563.0,132.8335,132.8432,132.4148,132.6095,172563.0
2022-05-17 10:50:00,136.21,136.42,136.03,136.41,202139.0,132.6193,132.8237,132.444,132.814,202139.0
2022-05-17 11:00:00,136.42,136.69,136.28,136.6,108079.0,132.8237,133.0866,132.6874,132.999,108079.0
2022-05-17 11:10:00,136.61,136.85,136.43,136.8,147195.0,133.0087,133.2424,132.8335,133.1937,147195.0
2022-05-17 11:20:00,136.78,137.23,136.77,137.21,124023.0,133.1743,133.6124,133.1645,133.5929,124023.0
2022-05-17 11:30:00,137.22,137.86,137.22,137.66,168013.0,133.6027,134.2258,133.6027,134.0311,168013.0
2022-05-17 11:40:00,137.68,137.85,137.46,137.48,122464.0,134.0505,134.216,133.8363,133.8558,122464.0
2022-05-17 11:50:00,137.49,137.66,137.43,137.46,114679.0,133.8655,134.0311,133.8071,133.8363,114679.0
2022-05-17 12:00:00,137.47,137.52,137.06,137.27,58903.0,133.8461,133.8947,133.4469,133.6513,58903.0
2022-05-17 12:10:00,137.21,137.44,137.06,137.25,60870.0,133.5929,133.8169,133.4469,133.6319,60870.0
2022-05-17 12:20:00,137.23,137.56,137.12,137.5,60517.0,133.6124,133.9337,133.5053,133.8753,60517.0
2022-05-17 12:30:00,137.5,137.65,137.39,137.51,110533.0,133.8753,134.0213,133.7682,133.885,110533.0
2022-05-17 12:40:00,137.54,137.85,137.49,137.7,337853.0,133.9142,134.216,133.8655,134.07,337853.0
2022-05-17 12:50:00,137.66,137.69,137.44,137.51,66511.0,134.0311,134.0603,133.8169,133.885,66511.0
2022-05-17 13:00:00,137.51,137.73,137.22,137.64,106670.0,133.885,134.0992,133.6027,134.0116,106670.0
2022-05-17 13:10:00,137.65,137.86,137.61,137.8,60738.0,134.0213,134.2258,133.9824,134.1674,60738.0
2022-05-17 13:20:00,137.8,137.88,137.61,137.64,81136.0,134.1674,134.2453,133.9824,134.0116,81136.0
2022-05-17 13:30:00,137.65,137.91,137.62,137.84,73203.0,134.0213,134.2745,133.9921,134.2063,73203.0
2022-05-17 13:40:00,137.84,137.86,137.59,137.83,112706.0,134.2063,134.2258,133.9629,134.1966,112706.0
2022-05-17 13:50:00,137.83,137.87,137.63,137.73,155062.0,134.1966,134.2355,134.0018,134.0992,155062.0
2022-05-17 14:00:00,137.73,138.22,137.45,138.11,106381.0,134.0992,134.5763,133.8266,134.4692,106381.0
2022-05-17 14:10:00,138.08,138.08,137.07,137.33,478810.0,134.44,134.44,133.4566,133.7098,478810.0
2022-05-17 14:20:00,137.3,137.35,136.56,137.1,230207.0,133.6805,133.7292,132.9601,133.4858,230207.0
2022-05-17 14:30:00,137.05,137.5,136.69,137.49,192064.0,133.4371,133.8753,133.0866,133.8655,192064.0
2022-05-17 14:40:00,137.49,138.44,137.48,138.37,232868.0,133.8655,134.7905,133.8558,134.7223,232868.0
2022-05-17 14:50:00,138.38,138.41,138.05,138.19,230312.0,134.7321,134.7613,134.4108,134.5471,230312.0
2022-05-17 15:00:00,138.17,138.75,138.13,138.52,365553.0,134.5276,135.0923,134.4887,134.8684,365553.0
2022-05-17 15:10:00,138.49,138.67,138.33,138.63,185550.0,134.8392,135.0144,134.6834,134.9755,185550.0
2022-05-17 15:20:00,138.65,138.76,138.48,138.62,209872.0,134.995,135.1021,134.8294,134.9657,209872.0
2022-05-17 15:30:00,138.62,138.77,138.37,138.39,423843.0,134.9657,135.1118,134.7223,134.7418,423843.0
2022-05-17 15:40:00,138.39,138.54,138.01,138.13,728770.0,134.7418,134.8879,134.3718,134.4887,728770.0
2022-05-17 15:50:00,138.16,138.63,138.12,138.57,654736.0,134.5179,134.9755,134.4789,134.9171,654736.0
2022-05-18 09:30:00,136.62,137.13,136.48,136.71,222009.0,133.0185,133.515,132.8822,133.1061,222009.0
2022-05-18 09:40:00,136.66,136.72,136.24,136.48,175359.0,133.0574,133.1158,132.6485,132.8822,175359.0
2022-05-18 09:50:00,136.48,136.92,136.23,136.34,150189.0,132.8822,133.3106,132.6388,132.7459,150189.0
2022-05-18 10:00:00,136.33,136.94,136.29,136.54,157844.0,132.7361,133.33,132.6972,132.9406,157844.0
2022-05-18 10:10:00,136.54,136.9,136.42,136.53,167371.0,132.9406,133.2911,132.8237,132.9308,167371.0
2022-05-18 10:20:00,136.53,136.75,136.16,136.16,161271.0,132.9308,133.145,132.5706,132.5706,161271.0
2022-05-18 10:30:00,136.11,136.25,135.82,135.96,175367.0,132.5219,132.6582,132.2396,132.3759,175367.0
2022-05-18 10:40:00,135.98,136.3,135.79,136.18,124162.0,132.3953,132.7069,132.2103,132.5901,124162.0
2022-05-18 10:50:00,136.18,136.23,135.89,136.23,136096.0,132.5901,132.6388,132.3077,132.6388,136096.0
2022-05-18 11:00:00,136.2,136.2,135.55,135.65,131943.0,132.6095,132.6095,131.9767,132.074,131943.0
2022-05-18 11:10:00,135.63,135.64,135.07,135.17,179989.0,132.0546,132.0643,131.5093,131.6067,179989.0
2022-05-18 11:20:00,135.13,135.13,134.41,134.49,130056.0,131.5677,131.5677,130.8667,130.9446,130056.0
2022-05-18 11:30:00,134.49,134.7,134.28,134.57,122280.0,130.9446,131.1491,130.7402,131.0225,122280.0
2022-05-18 11:40:00,134.54,134.91,134.54,134.68,139660.0,130.9933,131.3535,130.9933,131.1296,139660.0
2022-05-18 11:50:00,134.68,134.75,134.06,134.08,159561.0,131.1296,131.1978,130.526,130.5454,159561.0
2022-05-18 12:00:00,134.08,134.23,133.86,134.05,123665.0,130.5454,130.6915,130.3312,130.5162,123665.0
2022-05-18 12:10:00,134.05,134.21,133.88,134.07,243043.0,130.5162,130.672,130.3507,130.5357,243043.0
2022-05-18 12:20:00,134.07,134.13,133.58,133.75,407003.0,130.5357,130.5941,130.0586,130.2241,407003.0
2022-05-18 12:30:00,133.75,134.09,133.62,134.01,232439.0,130.2241,130.5552,130.0976,130.4773,232439.0
2022-05-18 12:40:00,133.98,134.09,133.65,134.09,292350.0,130.4481,130.5552,130.1268,130.5552,292350.0
2022-05-18 12:50:00,134.1,134.37,134.03,134.33,327060.0,130.5649,130.8278,130.4967,130.7888,327060.0
2022-05-18 13:00:00,134.32,134.34,133.47,133.5,257842.0,130.7791,130.7986,129.9515,129.9807,257842.0
2022-05-18 13:10:00,133.49,133.57,133.19,133.22,305291.0,129.971,130.0489,129.6789,129.7081,305291.0
2022-05-18 13:20:00,133.23,133.42,133.02,133.15,339105.0,129.7178,129.9028,129.5134,129.6399,339105.0
2022-05-18 13:30:00,133.13,133.42,133.04,133.39,184202.0,129.6205,129.9028,129.5328,129.8736,184202.0
2022-05-18 13:40:00,133.4,133.4,132.73,132.79,164850.0,129.8834,129.8834,129.231,129.2894,164850.0
2022-05-18 13:50:00,132.78,132.88,132.45,132.66,257788.0,129.2797,129.3771,128.9584,129.1629,257788.0
2022-05-18 14:00:00,132.67,132.82,132.54,132.75,318109.0,129.1726,129.3186,129.046,129.2505,318109.0
2022-05-18 14:10:00,132.75,132.92,132.49,132.81,225126.0,129.2505,129.416,128.9973,129.3089,225126.0
2022-05-18 14:20:00,132.8,132.98,132.66,132.8,178250.0,129.2992,129.4744,129.1629,129.2992,178250.0
2022-05-18 14:30:00,132.79,132.88,132.08,132.23,203771.0,129.2894,129.3771,128.5982,128.7442,203771.0
2022-05-18 14:40:00,132.22,132.5,131.94,132.38,580903.0,128.7345,129.0071,128.4618,128.8902,580903.0
2022-05-18 14:50:00,132.34,132.46,131.84,131.94,186357.0,128.8513,128.9681,128.3645,128.4618,186357.0
2022-05-18 15:00:00,131.94,132.43,131.9,132.1,213665.0,128.4618,128.9389,128.4229,128.6176,213665.0
2022-05-18 15:10:00,132.1,132.36,132.06,132.17,238719.0,128.6176,128.8708,128.5787,128.6858,238719.0
2022-05-18 15:20:00,132.16,132.36,131.83,131.95,391687.0,128.676,128.8708,128.3547,128.4716,391687.0
2022-05-18 15:30:00,131.95,132.66,131.93,132.54,481674.0,128.4716,129.1629,128.4521,129.046,481674.0
2022-05-18 15:40:00,132.54,132.65,131.94,132.05,400506.0,129.046,129.1531,128.4618,128.5689,400506.0
2022-05-18 15:50:00,132.03,132.38,131.72,132.25,1088607.0,128.5495,128.8902,128.2476,128.7637,1088607.0
2022-05-19 09:30:00,131.23,132.43,131.15,132.12,585460.0,127.7706,128.9389,127.6927,128.6371,585460.0
2022-05-19 09:40:00,132.12,132.24,130.31,130.39,329474.0,128.6371,128.7539,126.8748,126.9527,329474.0
2022-05-19 09:50:00,130.39,131.36,130.15,131.04,340065.0,126.9527,127.8971,126.719,127.5856,340065.0
2022-05-19 10:00:00,131.03,132.14,130.92,131.58,308293.0,127.5758,128.6566,127.4687,128.1113,308293.0
2022-05-19 10:10:00,131.58,132.13,131.34,131.68,147214.0,128.1113,128.6468,127.8777,128.2087,147214.0
2022-05-19 10:20:00,131.68,132.39,131.07,131.29,552681.0,128.2087,128.9,127.6148,127.829,552681.0
2022-05-19 10:30:00,131.3,131.91,130.96,131.23,225576.0,127.8387,128.4326,127.5077,127.7706,225576.0
2022-05-19 10:40:00,131.22,131.38,130.87,131.02,175537.0,127.7608,127.9166,127.42,127.5661,175537.0
2022-05-19 10:50:00,131.05,132.06,130.88,131.68,180089.0,127.5953,128.5787,127.4298,128.2087,180089.0
2022-05-19 11:00:00,131.69,132.05,131.2,131.66,189887.0,128.2184,128.5689,127.7413,128.1892,189887.0
2022-05-19 11:10:00,131.65,132.06,131.37,131.69,103489.0,128.1795,128.5787,127.9069,128.2184,103489.0
2022-05-19 11:20:00,131.67,132.01,131.38,131.56,104329.0,128.199,128.53,127.9166,128.0919,104329.0
2022-05-19 11:30:00,131.56,132.55,131.56,132.48,116963.0,128.0919,129.0558,128.0919,128.9876,116963.0
2022-05-19 11:40:00,132.53,133.02,132.53,132.95,220146.0,129.0363,129.5134,129.0363,129.4452,220146.0
2022-05-19 11:50:00,132.96,132.99,132.18,132.41,190384.0,129.455,129.4842,128.6955,128.9195,190384.0
2022-05-19 12:00:00,132.42,132.65,132.3,132.53,142973.0,128.9292,129.1531,128.8124,129.0363,142973.0
2022-05-19 12:10:00,132.54,132.84,132.34,132.4,95970.0,129.046,129.3381,128.8513,128.9097,95970.0
2022-05-19 12:20:00,132.41,132.55,131.93,132.51,171206.0,128.9195,129.0558,128.4521,129.0168,171206.0
2022-05-19 12:30:00,132.49,132.54,131.65,131.69,133212.0,128.9973,129.046,128.1795,128.2184,133212.0
2022-05-19 12:40:00,131.68,131.74,131.14,131.25,128122.0,128.2087,128.2671,127.6829,127.79,128122.0
2022-05-19 12:50:00,131.24,131.54,131.09,131.48,123807.0,127.7803,128.0724,127.6342,128.014,123807.0
2022-05-19 13:00:00,131.48,131.69,131.14,131.27,83668.0,128.014,128.2184,127.6829,127.8095,83668.0
2022-05-19 13:10:00,131.27,131.31,130.63,131.13,199746.0,127.8095,127.8484,127.1864,127.6732,199746.0
2022-05-19 13:20:00,131.12,131.28,130.9,130.99,230189.0,127.6635,127.8192,127.4493,127.5369,230189.0
2022-05-19 13:30:00,131.02,131.44,130.84,131.15,170397.0,127.5661,127.975,127.3908,127.6927,170397.0
2022-05-19 13:40:00,131.15,131.33,130.54,130.59,121270.0,127.6927,127.8679,127.0987,127.1474,121270.0
2022-05-19 13:50:00,130.59,131.98,130.54,131.84,221885.0,127.1474,128.5008,127.0987,128.3645,221885.0
2022-05-19 14:00:00,131.86,131.89,131.06,131.35,148001.0,128.384,128.4132,127.605,127.8874,148001.0
2022-05-19 14:10:00,131.38,131.68,131.23,131.29,106733.0,127.9166,128.2087,127.7706,127.829,106733.0
2022-05-19 14:20:00,131.31,131.66,131.22,131.48,210389.0,127.8484,128.1892,127.7608,128.014,210389.0
2022-05-19 14:30:00,131.43,132.17,131.31,131.93,143426.0,127.9653,128.6858,127.8484,128.4521,143426.0
2022-05-19 14:40:00,131.88,132.3,131.44,132.29,155097.0,128.4034,128.8124,127.975,128.8026,155097.0
2022-05-19 14:50:00,132.27,132.55,131.93,132.3,177347.0,128.7831,129.0558,128.4521,128.8124,177347.0
2022-05-19 15:00:00,132.26,132.73,132.13,132.13,210499.0,128.7734,129.231,128.6468,128.6468,210499.0
2022-05-19 15:10:00,132.11,132.14,131.5,131.6,189510.0,128.6274,128.6566,128.0334,128.1308,189510.0
2022-05-19 15:20:00,131.61,131.62,130.91,130.95,237491.0,128.1405,128.1503,127.459,127.4979,237491.0
2022-05-19 15:30:00,130.95,131.19,130.76,130.78,368203.0,127.4979,127.7316,127.3129,127.3324,368203.0
2022-05-19 15:40:00,130.79,131.46,130.64,131.19,437226.0,127.3422,127.9945,127.1961,127.7316,437226.0
2022-05-19 15:50:00,131.21,131.32,130.54,130.75,805937.0,127.7511,127.8582,127.0987,127.3032,805937.0
2022-05-20 09:30:00,132.59,132.8,131.73,132.3,311667.0,129.0947,129.2992,128.2574,128.8124,311667.0
2022-05-20 09:40:00,132.26,132.95,132.08,132.24,189731.0,128.7734,129.4452,128.5982,128.7539,189731.0
2022-05-20 09:50:00,132.25,132.7,132.17,132.46,290309.0,128.7637,129.2018,128.6858,128.9681,290309.0
2022-05-20 10:00:00,132.46,132.7,131.44,131.55,214450.0,128.9681,129.2018,127.975,128.0821,214450.0
2022-05-20 10:10:00,131.55,131.78,131.41,131.6,190555.0,128.0821,128.3061,127.9458,128.1308,190555.0
2022-05-20 10:20:00,131.57,131.98,131.18,131.91,127921.0,128.1016,128.5008,127.7219,128.4326,127921.0
2022-05-20 10:30:00,131.91,132.03,131.41,131.54,119929.0,128.4326,128.5495,127.9458,128.0724,119929.0
2022-05-20 10:40:00,131.51,131.83,131.27,131.34,117272.0,128.0432,128.3547,127.8095,127.8777,117272.0
2022-05-20 10:50:00,131.36,131.41,130.26,130.36,133938.0,127.8971,127.9458,126.8261,126.9235,133938.0
2022-05-20 11:00:00,130.36,130.53,130.03,130.19,111875.0,126.9235,127.089,126.6022,126.758,111875.0
2022-05-20 11:10:00,130.18,130.22,129.61,129.75,123622.0,126.7482,126.7872,126.1933,126.3296,123622.0
2022-05-20 11:20:00,129.75,130.12,129.48,129.97,171390.0,126.3296,126.6898,126.0667,126.5438,171390.0
2022-05-20 11:30:00,129.95,130.28,129.75,129.81,114266.0,126.5243,126.8456,126.3296,126.388,114266.0
2022-05-20 11:40:00,129.83,130.2,129.74,130.0,125444.0,126.4075,126.7677,126.3198,126.573,125444.0
2022-05-20 11:50:00,130.02,130.11,129.68,129.7,77185.0,126.5925,126.6801,126.2614,126.2809,77185.0
2022-05-20 12:00:00,129.67,129.76,128.95,128.95,309385.0,126.2517,126.3393,125.5507,125.5507,309385.0
2022-05-20 12:10:00,128.94,129.16,128.63,128.66,192811.0,125.5409,125.7551,125.2391,125.2683,192811.0
2022-05-20 12:20:00,128.67,129.02,128.63,128.78,100710.0,125.278,125.6188,125.2391,125.3851,100710.0
2022-05-20 12:30:00,128.71,128.9,128.19,128.25,128914.0,125.317,125.502,124.8107,124.8691,128914.0
2022-05-20 12:40:00,128.25,128.25,127.59,128.14,155713.0,124.8691,124.8691,124.2265,124.762,155713.0
2022-05-20 12:50:00,128.15,128.23,127.62,128.01,218692.0,124.7718,124.8496,124.2557,124.6354,218692.0
2022-05-20 13:00:00,128.01,128.04,127.41,127.51,184041.0,124.6354,124.6647,124.0513,124.1486,184041.0
2022-05-20 13:10:00,127.48,127.63,127.35,127.37,204510.0,124.1194,124.2655,123.9928,124.0123,204510.0
2022-05-20 13:20:00,127.38,127.52,127.09,127.1,199377.0,124.0221,124.1584,123.7397,123.7494,199377.0
2022-05-20 13:30:00,127.09,128.22,127.03,127.93,274074.0,123.7397,124.8399,123.6813,124.5576,274074.0
2022-05-20 13:40:00,127.88,128.39,127.71,128.15,140883.0,124.5089,125.0054,124.3434,124.7718,140883.0
2022-05-20 13:50:00,128.13,128.52,127.92,128.29,147779.0,124.7523,125.132,124.5478,124.9081,147779.0
2022-05-20 14:00:00,128.29,128.34,127.64,127.9,178706.0,124.9081,124.9567,124.2752,124.5283,178706.0
2022-05-20 14:10:00,127.91,128.09,127.47,127.6,115964.0,124.5381,124.7133,124.1097,124.2363,115964.0
2022-05-20 14:20:00,127.63,127.83,127.43,127.77,178753.0,124.2655,124.4602,124.0707,124.4018,178753.0
2022-05-20 14:30:00,127.75,127.93,127.32,127.5,269624.0,124.3823,124.5576,123.9636,124.1389,269624.0
2022-05-20 14:40:00,127.49,128.0,127.46,127.89,152273.0,124.1292,124.6257,124.0999,124.5186,152273.0
2022-05-20 14:50:00,127.88,128.59,127.76,128.06,169844.0,124.5089,125.2002,124.392,124.6841,169844.0
2022-05-20 15:00:00,128.09,128.32,127.56,127.7,112810.0,124.7133,124.9373,124.1973,124.3336,112810.0
2022-05-20 15:10:00,127.68,128.22,127.55,128.11,274716.0,124.3141,124.8399,124.1876,124.7328,274716.0
2022-05-20 15:20:00,128.11,129.05,128.05,129.04,146783.0,124.7328,125.648,124.6744,125.6383,146783.0
2022-05-20 15:30:00,129.04,130.12,128.74,129.7,582769.0,125.6383,126.6898,125.3462,126.2809,582769.0
2022-05-20 15:40:00,129.72,130.53,129.68,130.27,582282.0,126.3004,127.089,126.2614,126.8359,582282.0
2022-05-20 15:50:00,130.24,131.21,130.24,131.05,983879.0,126.8067,127.7511,126.8067,127.5953,983879.0
2022-05-23 09:30:00,131.47,131.82,131.06,131.27,418846.0,128.0042,128.345,127.605,127.8095,418846.0
2022-05-23 09:40:00,131.28,133.02,131.14,132.78,393015.0,127.8192,129.5134,127.6829,129.2797,393015.0
2022-05-23 09:50:00,132.78,133.07,131.85,131.91,352693.0,129.2797,129.5621,128.3742,128.4326,352693.0
2022-05-23 10:00:00,131.93,131.98,131.14,131.33,281531.0,128.4521,128.5008,127.6829,127.8679,281531.0
2022-05-23 10:10:00,131.33,132.34,131.23,132.16,266345.0,127.8679,128.8513,127.7706,128.676,266345.0
2022-05-23 10:20:00,132.14,132.32,131.36,132.29,267232.0,128.6566,128.8318,127.8971,128.8026,267232.0
2022-05-23 10:30:00,132.28,132.66,132.04,132.45,308130.0,128.7929,129.1629,128.5592,128.9584,308130.0
2022-05-23 10:40:00,132.46,132.96,132.08,132.54,237592.0,128.9681,129.455,128.5982,129.046,237592.0
2022-05-23 10:50:00,132.52,132.54,131.87,132.33,264454.0,129.0266,129.046,128.3937,128.8416,264454.0
2022-05-23 11:00:00,132.33,133.2,132.15,132.93,245260.0,128.8416,129.6886,128.6663,129.4257,245260.0
2022-05-23 11:10:00,132.99,133.37,132.79,132.97,188275.0,129.4842,129.8541,129.2894,129.4647,188275.0
2022-05-23 11:20:00,132.95,133.38,132.87,133.34,106798.0,129.4452,129.8639,129.3673,129.8249,106798.0
2022-05-23 11:30:00,133.33,133.89,133.28,133.89,189441.0,129.8152,130.3604,129.7665,130.3604,189441.0
2022-05-23 11:40:00,133.88,133.88,133.2,133.34,64571.0,130.3507,130.3507,129.6886,129.8249,64571.0
2022-05-23 11:50:00,133.4,133.74,133.27,133.61,71312.0,129.8834,130.2144,129.7568,130.0878,71312.0
2022-05-23 12:00:00,133.6,134.24,133.48,134.22,105779.0,130.0781,130.7012,129.9612,130.6817,105779.0
2022-05-23 12:10:00,134.2,134.21,133.82,133.97,86909.0,130.6623,130.672,130.2923,130.4383,86909.0
2022-05-23 12:20:00,133.97,134.16,133.77,133.82,60368.0,130.4383,130.6233,130.2436,130.2923,60368.0
2022-05-23 12:30:00,133.84,133.89,133.52,133.88,172222.0,130.3118,130.3604,130.0002,130.3507,172222.0
2022-05-23 12:40:00,133.88,133.91,133.42,133.48,88426.0,130.3507,130.3799,129.9028,129.9612,88426.0
2022-05-23 12:50:00,133.5,133.57,133.31,133.51,82114.0,129.9807,130.0489,129.7957,129.9905,82114.0
2022-05-23 13:00:00,133.5,133.51,133.15,133.31,83493.0,129.9807,129.9905,129.6399,129.7957,83493.0
2022-05-23 13:10:00,133.3,133.44,133.02,133.1,105445.0,129.786,129.9223,129.5134,129.5913,105445.0
2022-05-23 13:20:00,133.05,133.26,132.81,133.19,91057.0,129.5426,129.747,129.3089,129.6789,91057.0
2022-05-23 13:30:00,133.19,133.46,133.03,133.29,89515.0,129.6789,129.9418,129.5231,129.7763,89515.0
2022-05-23 13:40:00,133.31,133.79,133.27,133.7,62172.0,129.7957,130.2631,129.7568,130.1754,62172.0
2022-05-23 13:50:00,133.7,133.72,133.46,133.63,57665.0,130.1754,130.1949,129.9418,130.1073,57665.0
2022-05-23 14:00:00,133.65,133.78,133.42,133.65,85093.0,130.1268,130.2533,129.9028,130.1268,85093.0
2022-05-23 14:10:00,133.66,133.93,133.65,133.91,58872.0,130.1365,130.3994,130.1268,130.3799,58872.0
2022-05-23 14:20:00,133.9,133.97,133.63,133.72,78426.0,130.3702,130.4383,130.1073,130.1949,78426.0
2022-05-23 14:30:00,133.74,133.86,133.64,133.77,144076.0,130.2144,130.3312,130.117,130.2436,144076.0
2022-05-23 14:40:00,133.78,134.1,133.55,133.66,113162.0,130.2533,130.5649,130.0294,130.1365,113162.0
2022-05-23 14:50:00,133.63,133.8,133.42,133.49,113044.0,130.1073,130.2728,129.9028,129.971,113044.0
2022-05-23 15:00:00,133.51,133.9,133.46,133.9,112834.0,129.9905,130.3702,129.9418,130.3702,112834.0
2022-05-23 15:10:00,133.9,133.91,133.34,133.64,161760.0,130.3702,130.3799,129.8249,130.117,161760.0
2022-05-23 15:20:00,133.65,133.71,133.26,133.45,113039.0,130.1268,130.1852,129.747,129.932,113039.0
2022-05-23 15:30:00,133.43,133.86,133.31,133.33,206859.0,129.9126,130.3312,129.7957,129.8152,206859.0
2022-05-23 15:40:00,133.33,133.49,133.07,133.2,221692.0,129.8152,129.971,129.5621,129.6886,221692.0
2022-05-23 15:50:00,133.21,134.14,133.21,134.08,718532.0,129.6984,130.6038,129.6984,130.5454,718532.0
2022-05-24 09:30:00,132.2,132.87,131.83,131.95,376805.0,128.715,129.3673,128.3547,128.4716,376805.0
2022-05-24 09:40:00,131.93,132.18,131.23,131.36,239222.0,128.4521,128.6955,127.7706,127.8971,239222.0
2022-05-24 09:50:00,131.35,131.8,130.96,131.02,193313.0,127.8874,128.3255,127.5077,127.5661,193313.0
2022-05-24 10:00:00,131.03,131.04,130.37,130.44,312652.0,127.5758,127.5856,126.9332,127.0014,312652.0
2022-05-24 10:10:00,130.41,130.49,129.77,129.89,263772.0,126.9722,127.0501,126.349,126.4659,263772.0
2022-05-24 10:20:00,129.9,130.65,129.9,130.6,160235.0,126.4756,127.2058,126.4756,127.1572,160235.0
2022-05-24 10:30:00,130.61,130.84,130.37,130.47,203728.0,127.1669,127.3908,126.9332,127.0306,203728.0
2022-05-24 10:40:00,130.46,130.8,130.07,130.12,131088.0,127.0209,127.3519,126.6411,126.6898,131088.0
2022-05-24 10:50:00,130.06,130.36,129.95,130.31,168092.0,126.6314,126.9235,126.5243,126.8748,168092.0
2022-05-24 11:00:00,130.31,130.49,130.12,130.27,100613.0,126.8748,127.0501,126.6898,126.8359,100613.0
2022-05-24 11:10:00,130.27,130.68,130.08,130.14,86159.0,126.8359,127.2351,126.6509,126.7093,86159.0
2022-05-24 11:20:00,130.17,130.54,130.04,130.52,64654.0,126.7385,127.0987,126.6119,127.0793,64654.0
2022-05-24 11:30:00,130.53,130.66,130.26,130.4,93751.0,127.089,127.2156,126.8261,126.9624,93751.0
2022-05-24 11:40:00,130.43,131.38,130.37,131.35,156723.0,126.9916,127.9166,126.9332,127.8874,156723.0
2022-05-24 11:50:00,131.36,131.5,131.1,131.21,133619.0,127.8971,128.0334,127.644,127.7511,133619.0
2022-05-24 12:00:00,131.18,131.57,131.05,131.56,106174.0,127.7219,128.1016,127.5953,128.0919,106174.0
2022-05-24 12:10:00,131.56,132.32,131.48,131.93,238726.0,128.0919,128.8318,128.014,128.4521,238726.0
2022-05-24 12:20:00,131.93,131.93,131.46,131.49,225918.0,128.4521,128.4521,127.9945,128.0237,225918.0
2022-05-24 12:30:00,131.49,131.59,130.92,130.97,68912.0,128.0237,128.1211,127.4687,127.5174,68912.0
2022-05-24 12:40:00,130.97,131.1,130.82,131.01,49087.0,127.5174,127.644,127.3714,127.5564,49087.0
2022-05-24 12:50:00,131.03,131.44,130.86,131.21,73883.0,127.5758,127.975,127.4103,127.7511,73883.0
2022-05-24 13:00:00,131.19,131.21,130.6,130.75,82654.0,127.7316,127.7511,127.1572,127.3032,82654.0
2022-05-24 13:10:00,130.72,130.99,130.64,130.88,88547.0,127.274,127.5369,127.1961,127.4298,88547.0
2022-05-24 13:20:00,130.85,131.04,130.65,130.99,60962.0,127.4006,127.5856,127.2058,127.5369,60962.0
2022-05-24 13:30:00,130.98,131.34,130.72,131.3,103843.0,127.5271,127.8777,127.274,127.8387,103843.0
2022-05-24 13:40:00,131.3,131.86,131.28,131.59,116784.0,127.8387,128.384,127.8192,128.1211,116784.0
2022-05-24 13:50:00,131.6,131.81,131.5,131.57,67866.0,128.1308,128.3353,128.0334,128.1016,67866.0
2022-05-24 14:00:00,131.58,131.93,131.24,131.82,138485.0,128.1113,128.4521,127.7803,128.345,138485.0
2022-05-24 14:10:00,131.82,132.21,131.41,131.46,157848.0,128.345,128.7247,127.9458,127.9945,157848.0
2022-05-24 14:20:00,131.46,131.86,131.25,131.57,105881.0,127.9945,128.384,127.79,128.1016,105881.0
2022-05-24 14:30:00,131.52,131.96,131.44,131.88,89080.0,128.0529,128.4813,127.975,128.4034,89080.0
2022-05-24 14:40:00,131.89,132.0,130.89,130.97,150736.0,128.4132,128.5203,127.4395,127.5174,150736.0
2022-05-24 14:50:00,130.96,131.1,130.74,131.08,126602.0,127.5077,127.644,127.2935,127.6245,126602.0
2022-05-24 15:00:00,131.07,131.66,131.03,131.37,171535.0,127.6148,128.1892,127.5758,127.9069,171535.0
2022-05-24 15:10:00,131.39,131.7,131.33,131.38,164899.0,127.9263,128.2282,127.8679,127.9166,164899.0
2022-05-24 15:20:00,131.39,131.87,131.11,131.72,250652.0,127.9263,128.3937,127.6537,128.2476,250652.0
2022-05-24 15:30:00,131.74,132.78,131.65,132.5,587279.0,128.2671,129.2797,128.1795,129.0071,587279.0
2022-05-24 15:40:00,132.51,132.65,132.12,132.33,362211.0,129.0168,129.1531,128.6371,128.8416,362211.0
2022-05-24 15:50:00,132.33,132.5,131.65,132.09,706157.0,128.8416,129.0071,128.1795,128.6079,706157.0
2022-05-25 09:30:00,131.21,132.68,131.11,132.43,312423.0,127.7511,129.1823,127.6537,128.9389,312423.0
2022-05-25 09:40:00,132.46,132.93,131.85,131.87,183535.0,128.9681,129.4257,128.3742,128.3937,183535.0
2022-05-25 09:50:00,131.91,132.42,131.79,132.2,172112.0,128.4326,128.9292,128.3158,128.715,172112.0
2022-05-25 10:00:00,132.16,132.27,131.51,131.72,137858.0,128.676,128.7831,128.0432,128.2476,137858.0
2022-05-25 10:10:00,131.73,132.75,131.53,132.57,191867.0,128.2574,129.2505,128.0627,129.0752,191867.0
2022-05-25 10:20:00,132.57,132.94,132.37,132.93,112009.0,129.0752,129.4355,128.8805,129.4257,112009.0
2022-05-25 10:30:00,132.94,133.32,132.83,133.18,129276.0,129.4355,129.8055,129.3284,129.6692,129276.0
2022-05-25 10:40:00,133.23,133.27,132.44,132.64,99902.0,129.7178,129.7568,128.9487,129.1434,99902.0
2022-05-25 10:50:00,132.66,132.78,132.53,132.72,113791.0,129.1629,129.2797,129.0363,129.2213,113791.0
2022-05-25 11:00:00,132.66,132.75,132.11,132.43,90521.0,129.1629,129.2505,128.6274,128.9389,90521.0
2022-05-25 11:10:00,132.48,132.72,132.39,132.56,49538.0,128.9876,129.2213,128.9,129.0655,49538.0
2022-05-25 11:20:00,132.54,132.65,132.36,132.51,63325.0,129.046,129.1531,128.8708,129.0168,63325.0
2022-05-25 11:30:00,132.49,132.55,131.92,132.2,144419.0,128.9973,129.0558,128.4424,128.715,144419.0
2022-05-25 11:40:00,132.19,132.6,132.13,132.56,101923.0,128.7053,129.1044,128.6468,129.0655,101923.0
2022-05-25 11:50:00,132.55,132.7,132.42,132.52,40556.0,129.0558,129.2018,128.9292,129.0266,40556.0
2022-05-25 12:00:00,132.49,132.64,132.19,132.26,75105.0,128.9973,129.1434,128.7053,128.7734,75105.0
2022-05-25 12:10:00,132.27,132.51,132.15,132.22,81906.0,128.7831,129.0168,128.6663,128.7345,81906.0
2022-05-25 12:20:00,132.2,132.23,131.77,131.96,59221.0,128.715,128.7442,128.2963,128.4813,59221.0
2022-05-25 12:30:00,131.97,132.19,131.76,131.87,39474.0,128.4911,128.7053,128.2866,128.3937,39474.0
2022-05-25 12:40:00,131.87,132.3,131.81,132.26,44547.0,128.3937,128.8124,128.3353,128.7734,44547.0
2022-05-25 12:50:00,132.22,132.28,131.96,132.24,34822.0,128.7345,128.7929,128.4813,128.7539,34822.0
2022-05-25 13:00:00,132.24,132.24,131.94,132.05,35812.0,128.7539,128.7539,128.4618,128.5689,35812.0
2022-05-25 13:10:00,132.04,132.15,131.68,131.93,48645.0,128.5592,128.6663,128.2087,128.4521,48645.0
2022-05-25 13:20:00,131.98,132.25,131.87,132.19,64544.0,128.5008,128.7637,128.3937,128.7053,64544.0
2022-05-25 13:30:00,132.14,132.58,132.11,132.47,64085.0,128.6566,129.085,128.6274,128.9779,64085.0
2022-05-25 13:40:00,132.5,132.59,132.34,132.58,110162.0,129.0071,129.0947,128.8513,129.085,110162.0
2022-05-25 13:50:00,132.59,132.6,132.3,132.44,105963.0,129.0947,129.1044,128.8124,128.9487,105963.0
2022-05-25 14:00:00,132.46,133.29,131.69,132.32,380742.0,128.9681,129.7763,128.2184,128.8318,380742.0
2022-05-25 14:10:00,132.32,133.28,132.26,133.01,214114.0,128.8318,129.7665,128.7734,129.5036,214114.0
2022-05-25 14:20:00,132.96,133.63,132.89,133.56,158358.0,129.455,130.1073,129.3868,130.0391,158358.0
2022-05-25 14:30:00,133.59,133.82,133.4,133.43,197262.0,130.0683,130.2923,129.8834,129.9126,197262.0
2022-05-25 14:40:00,133.47,133.9,133.42,133.5,115568.0,129.9515,130.3702,129.9028,129.9807,115568.0
2022-05-25 14:50:00,133.54,134.06,133.49,133.98,145805.0,130.0197,130.526,129.971,130.4481,145805.0
2022-05-25 15:00:00,134.01,134.54,133.91,134.47,167215.0,130.4773,130.9933,130.3799,130.9251,167215.0
2022-05-25 15:10:00,134.47,134.61,134.19,134.25,169782.0,130.9251,131.0615,130.6525,130.7109,169782.0
2022-05-25 15:20:00,134.27,134.39,134.09,134.14,137015.0,130.7304,130.8473,130.5552,130.6038,137015.0
2022-05-25 15:30:00,134.15,134.34,133.66,133.8,211916.0,130.6136,130.7986,130.1365,130.2728,211916.0
2022-05-25 15:40:00,133.79,133.86,133.49,133.64,260556.0,130.2631,130.3312,129.971,130.117,260556.0
2022-05-25 15:50:00,133.62,133.67,133.1,133.67,681170.0,130.0976,130.1462,129.5913,130.1462,681170.0
2022-05-26 09:30:00,132.84,134.41,132.56,134.02,277997.0,129.3381,130.8667,129.0655,130.487,277997.0
2022-05-26 09:40:00,134.05,134.73,133.96,134.6,370329.0,130.5162,131.1783,130.4286,131.0517,370329.0
2022-05-26 09:50:00,134.59,135.18,134.52,135.07,303015.0,131.042,131.6164,130.9738,131.5093,303015.0
2022-05-26 10:00:00,135.07,135.37,134.91,135.1,184196.0,131.5093,131.8014,131.3535,131.5385,184196.0
2022-05-26 10:10:00,135.1,135.72,134.97,135.72,166899.0,131.5385,132.1422,131.412,132.1422,166899.0
2022-05-26 10:20:00,135.73,135.88,135.44,135.48,133020.0,132.1519,132.298,131.8696,131.9085,133020.0
2022-05-26 10:30:00,135.48,135.55,135.12,135.37,139161.0,131.9085,131.9767,131.558,131.8014,139161.0
2022-05-26 10:40:00,135.37,135.51,135.13,135.49,115136.0,131.8014,131.9377,131.5677,131.9183,115136.0
2022-05-26 10:50:00,135.5,135.69,135.38,135.68,87694.0,131.928,132.113,131.8112,132.1032,87694.0
2022-05-26 11:00:00,135.69,136.21,135.62,136.05,105837.0,132.113,132.6193,132.0448,132.4635,105837.0
2022-05-26 11:10:00,136.05,136.28,136.01,136.08,66745.0,132.4635,132.6874,132.4246,132.4927,66745.0
2022-05-26 11:20:00,136.08,136.22,135.88,135.89,73598.0,132.4927,132.629,132.298,132.3077,73598.0
2022-05-26 11:30:00,135.9,136.08,135.64,135.95,110683.0,132.3174,132.4927,132.0643,132.3661,110683.0
2022-05-26 11:40:00,135.92,136.09,135.78,135.9,99632.0,132.3369,132.5024,132.2006,132.3174,99632.0
2022-05-26 11:50:00,135.88,136.15,135.79,136.07,47388.0,132.298,132.5609,132.2103,132.483,47388.0
2022-05-26 12:00:00,136.09,136.3,135.91,136.21,47209.0,132.5024,132.7069,132.3272,132.6193,47209.0
2022-05-26 12:10:00,136.22,136.64,136.21,136.63,151464.0,132.629,133.0379,132.6193,133.0282,151464.0
2022-05-26 12:20:00,136.64,136.93,136.64,136.92,165437.0,133.0379,133.3203,133.0379,133.3106,165437.0
2022-05-26 12:30:00,136.92,136.95,136.71,136.86,135491.0,133.3106,133.3398,133.1061,133.2521,135491.0
2022-05-26 12:40:00,136.85,136.88,136.64,136.84,102670.0,133.2424,133.2716,133.0379,133.2327,102670.0
2022-05-26 12:50:00,136.85,137.1,136.84,137.08,80299.0,133.2424,133.4858,133.2327,133.4663,80299.0
2022-05-26 13:00:00,137.07,137.3,137.02,137.29,69589.0,133.4566,133.6805,133.4079,133.6708,69589.0
2022-05-26 13:10:00,137.3,137.38,137.0,137.03,135307.0,133.6805,133.7584,133.3885,133.4177,135307.0
2022-05-26 13:20:00,137.03,137.06,136.75,136.82,85755.0,133.4177,133.4469,133.145,133.2132,85755.0
2022-05-26 13:30:00,136.83,137.0,136.8,136.92,91881.0,133.2229,133.3885,133.1937,133.3106,91881.0
2022-05-26 13:40:00,136.93,137.13,136.86,137.06,74482.0,133.3203,133.515,133.2521,133.4469,74482.0
2022-05-26 13:50:00,137.04,137.2,136.89,137.16,74025.0,133.4274,133.5832,133.2814,133.5442,74025.0
2022-05-26 14:00:00,137.15,137.2,136.97,137.12,103373.0,133.5345,133.5832,133.3592,133.5053,103373.0
2022-05-26 14:10:00,137.13,137.25,137.03,137.14,70901.0,133.515,133.6319,133.4177,133.5248,70901.0
2022-05-26 14:20:00,137.14,137.34,137.14,137.18,114295.0,133.5248,133.7195,133.5248,133.5637,114295.0
2022-05-26 14:30:00,137.18,137.23,136.92,137.05,99122.0,133.5637,133.6124,133.3106,133.4371,99122.0
2022-05-26 14:40:00,137.05,137.15,136.93,137.07,95536.0,133.4371,133.5345,133.3203,133.4566,95536.0
2022-05-26 14:50:00,137.07,137.19,137.0,137.14,108063.0,133.4566,133.5734,133.3885,133.5248,108063.0
2022-05-26 15:00:00,137.13,137.16,136.73,137.07,208057.0,133.515,133.5442,133.1256,133.4566,208057.0
2022-05-26 15:10:00,137.07,137.08,136.48,136.66,164098.0,133.4566,133.4663,132.8822,133.0574,164098.0
2022-05-26 15:20:00,136.66,136.71,136.4,136.56,194920.0,133.0574,133.1061,132.8043,132.9601,194920.0
2022-05-26 15:30:00,136.55,136.8,136.48,136.78,183356.0,132.9503,133.1937,132.8822,133.1743,183356.0
2022-05-26 15:40:00,136.77,137.3,136.75,137.29,239306.0,133.1645,133.6805,133.145,133.6708,239306.0
2022-05-26 15:50:00,137.29,137.42,136.75,136.81,801645.0,133.6708,133.7974,133.145,133.2035,801645.0
2022-05-27 09:30:00,138.31,139.35,138.1,139.22,299226.0,134.6639,135.6765,134.4595,135.5499,299226.0
2022-05-27 09:40:00,139.2,139.45,138.79,139.3,299188.0,135.5305,135.7739,135.1313,135.6278,299188.0
2022-05-27 09:50:00,139.31,139.7,139.12,139.53,214142.0,135.6376,136.0173,135.4526,135.8518,214142.0
2022-05-27 10:00:00,139.59,139.95,139.41,139.91,190793.0,135.9102,136.2607,135.7349,136.2217,190793.0
2022-05-27 10:10:00,139.93,140.35,139.87,140.22,236109.0,136.2412,136.6501,136.1828,136.5236,236109.0
2022-05-27 10:20:00,140.22,140.41,140.16,140.17,174200.0,136.5236,136.7086,136.4651,136.4749,174200.0
2022-05-27 10:30:00,140.2,140.45,140.16,140.31,133326.0,136.5041,136.7475,136.4651,136.6112,133326.0
2022-05-27 10:40:00,140.31,140.32,139.86,140.12,167224.0,136.6112,136.6209,136.1731,136.4262,167224.0
2022-05-27 10:50:00,140.11,140.17,139.67,139.72,93682.0,136.4165,136.4749,135.9881,136.0367,93682.0
2022-05-27 11:00:00,139.75,140.01,139.59,139.98,105309.0,136.066,136.3191,135.9102,136.2899,105309.0
2022-05-27 11:10:00,140.0,140.26,139.92,140.18,90030.0,136.3094,136.5625,136.2315,136.4846,90030.0
2022-05-27 11:20:00,140.2,140.38,140.1,140.25,136404.0,136.5041,136.6793,136.4067,136.5528,136404.0
2022-05-27 11:30:00,140.25,140.39,140.2,140.3,118522.0,136.5528,136.6891,136.5041,136.6015,118522.0
2022-05-27 11:40:00,140.3,140.59,140.28,140.52,596208.0,136.6015,136.8838,136.582,136.8157,596208.0
2022-05-27 11:50:00,140.52,140.6,140.42,140.57,228497.0,136.8157,136.8936,136.7183,136.8643,228497.0
2022-05-27 12:00:00,140.58,140.75,140.57,140.62,78500.0,136.8741,137.0396,136.8643,136.913,78500.0
2022-05-27 12:10:00,140.63,140.71,140.39,140.49,78639.0,136.9228,137.0007,136.6891,136.7864,78639.0
2022-05-27 12:20:00,140.51,140.53,140.31,140.41,80573.0,136.8059,136.8254,136.6112,136.7086,80573.0
2022-05-27 12:30:00,140.4,140.49,140.23,140.36,67428.0,136.6988,136.7864,136.5333,136.6599,67428.0
2022-05-27 12:40:00,140.37,140.52,140.25,140.25,121905.0,136.6696,136.8157,136.5528,136.5528,121905.0
2022-05-27 12:50:00,140.25,140.52,140.2,140.45,66291.0,136.5528,136.8157,136.5041,136.7475,66291.0
2022-05-27 13:00:00,140.44,140.54,140.36,140.48,86487.0,136.7378,136.8351,136.6599,136.7767,86487.0
2022-05-27 13:10:00,140.48,140.58,140.37,140.57,222745.0,136.7767,136.8741,136.6696,136.8643,222745.0
2022-05-27 13:20:00,140.58,140.6,140.35,140.41,71048.0,136.8741,136.8936,136.6501,136.7086,71048.0
2022-05-27 13:30:00,140.43,140.5,140.29,140.35,122968.0,136.728,136.7962,136.5917,136.6501,122968.0
2022-05-27 13:40:00,140.34,140.36,140.18,140.3,49967.0,136.6404,136.6599,136.4846,136.6015,49967.0
2022-05-27 13:50:00,140.3,140.38,140.29,140.38,53732.0,136.6015,136.6793,136.5917,136.6793,53732.0
2022-05-27 14:00:00,140.38,140.41,140.22,140.37,47158.0,136.6793,136.7086,136.5236,136.6696,47158.0
2022-05-27 14:10:00,140.38,140.5,140.32,140.48,59446.0,136.6793,136.7962,136.6209,136.7767,59446.0
2022-05-27 14:20:00,140.49,140.57,140.46,140.5,77767.0,136.7864,136.8643,136.7572,136.7962,77767.0
2022-05-27 14:30:00,140.5,140.67,140.47,140.54,87389.0,136.7962,136.9617,136.767,136.8351,87389.0
2022-05-27 14:40:00,140.56,140.66,140.44,140.65,57933.0,136.8546,136.952,136.7378,136.9422,57933.0
2022-05-27 14:50:00,140.64,140.72,140.57,140.7,110795.0,136.9325,137.0104,136.8643,136.9909,110795.0
2022-05-27 15:00:00,140.69,141.05,140.6,141.03,206891.0,136.9812,137.3317,136.8936,137.3122,206891.0
2022-05-27 15:10:00,141.04,141.06,140.86,141.02,117518.0,137.322,137.3414,137.1467,137.3025,117518.0
2022-05-27 15:20:00,141.03,141.21,141.01,141.14,159526.0,137.3122,137.4875,137.2927,137.4193,159526.0
2022-05-27 15:30:00,141.14,141.22,140.82,140.92,241723.0,137.4193,137.4972,137.1078,137.2051,241723.0
2022-05-27 15:40:00,140.91,141.09,140.75,140.92,330130.0,137.1954,137.3706,137.0396,137.2051,330130.0
2022-05-27 15:50:00,140.93,141.49,140.74,141.47,867743.0,137.2149,137.7601,137.0299,137.7406,867743.0
2022-05-31 09:30:00,140.91,141.02,139.56,139.8,379840.0,137.1954,137.3025,135.881,136.1146,379840.0
2022-05-31 09:40:00,139.79,139.92,139.18,139.59,292618.0,136.1049,136.2315,135.511,135.9102,292618.0
2022-05-31 09:50:00,139.6,139.99,139.37,139.78,188323.0,135.9199,136.2996,135.696,136.0952,188323.0
2022-05-31 10:00:00,139.77,139.92,139.13,139.13,175853.0,136.0854,136.2315,135.4623,135.4623,175853.0
2022-05-31 10:10:00,139.14,139.82,139.08,139.82,179612.0,135.472,136.1341,135.4136,136.1341,179612.0
2022-05-31 10:20:00,139.83,140.36,139.83,140.12,116303.0,136.1438,136.6599,136.1438,136.4262,116303.0
2022-05-31 10:30:00,140.08,140.59,140.05,140.31,110217.0,136.3873,136.8838,136.358,136.6112,110217.0
2022-05-31 10:40:00,140.33,140.72,140.24,140.38,189513.0,136.6307,137.0104,136.543,136.6793,189513.0
2022-05-31 10:50:00,140.36,140.61,140.32,140.43,181148.0,136.6599,136.9033,136.6209,136.728,181148.0
2022-05-31 11:00:00,140.43,140.76,140.12,140.25,106845.0,136.728,137.0493,136.4262,136.5528,106845.0
2022-05-31 11:10:00,140.25,140.29,139.89,139.95,103770.0,136.5528,136.5917,136.2023,136.2607,103770.0
2022-05-31 11:20:00,139.93,140.21,139.86,139.99,117066.0,136.2412,136.5138,136.1731,136.2996,117066.0
2022-05-31 11:30:00,139.97,140.48,139.8,140.47,77467.0,136.2802,136.7767,136.1146,136.767,77467.0
2022-05-31 11:40:00,140.49,140.94,140.32,140.92,107540.0,136.7864,137.2246,136.6209,137.2051,107540.0
2022-05-31 11:50:00,140.91,141.52,140.9,141.38,148040.0,137.1954,137.7893,137.1856,137.653,148040.0
2022-05-31 12:00:00,141.38,141.83,141.37,141.55,114657.0,137.653,138.0911,137.6433,137.8185,114657.0
2022-05-31 12:10:00,141.55,141.6,140.91,141.11,129352.0,137.8185,137.8672,137.1954,137.3901,129352.0
2022-05-31 12:20:00,141.12,141.14,140.77,141.12,154611.0,137.3998,137.4193,137.0591,137.3998,154611.0
2022-05-31 12:30:00,141.14,141.5,141.02,141.5,90170.0,137.4193,137.7698,137.3025,137.7698,90170.0
2022-05-31 12:40:00,141.5,141.67,141.38,141.46,50518.0,137.7698,137.9353,137.653,137.7309,50518.0
2022-05-31 12:50:00,141.47,141.73,141.45,141.5,82331.0,137.7406,137.9938,137.7211,137.7698,82331.0
2022-05-31 13:00:00,141.48,141.72,141.1,141.67,77320.0,137.7504,137.984,137.3804,137.9353,77320.0
2022-05-31 13:10:00,141.65,141.65,141.0,141.08,64350.0,137.9159,137.9159,137.283,137.3609,64350.0
2022-05-31 13:20:00,141.08,141.15,140.79,140.93,96132.0,137.3609,137.4291,137.0785,137.2149,96132.0
2022-05-31 13:30:00,140.93,141.36,140.89,141.07,125045.0,137.2149,137.6335,137.1759,137.3512,125045.0
2022-05-31 13:40:00,141.12,141.31,141.06,141.23,109545.0,137.3998,137.5848,137.3414,137.5069,109545.0
2022-05-31 13:50:00,141.23,141.71,141.19,141.71,80373.0,137.5069,137.9743,137.468,137.9743,80373.0
2022-05-31 14:00:00,141.66,141.76,141.43,141.64,115437.0,137.9256,138.023,137.7017,137.9061,115437.0
2022-05-31 14:10:00,141.63,141.71,141.49,141.68,89645.0,137.8964,137.9743,137.7601,137.9451,89645.0
2022-05-31 14:20:00,141.7,141.75,141.3,141.43,104533.0,137.9646,138.0132,137.5751,137.7017,104533.0
2022-05-31 14:30:00,141.44,141.51,141.24,141.34,107374.0,137.7114,137.7796,137.5167,137.614,107374.0
2022-05-31 14:40:00,141.33,141.36,140.37,140.56,141201.0,137.6043,137.6335,136.6696,136.8546,141201.0
2022-05-31 14:50:00,140.55,140.67,140.08,140.38,137220.0,136.8449,136.9617,136.3873,136.6793,137220.0
2022-05-31 15:00:00,140.37,140.76,140.06,140.72,123580.0,136.6696,137.0493,136.3678,137.0104,123580.0
2022-05-31 15:10:00,140.69,141.18,140.48,140.84,177338.0,136.9812,137.4583,136.7767,137.1272,177338.0
2022-05-31 15:20:00,140.85,141.35,140.84,141.28,165419.0,137.137,137.6238,137.1272,137.5556,165419.0
2022-05-31 15:30:00,141.28,141.62,141.27,141.46,333512.0,137.5556,137.8867,137.5459,137.7309,333512.0
2022-05-31 15:40:00,141.47,141.61,140.91,140.95,636289.0,137.7406,137.8769,137.1954,137.2343,636289.0
2022-05-31 15:50:00,140.93,141.56,140.36,140.43,2056795.0,137.2149,137.8282,136.6599,136.728,2056795.0
2022-06-01 09:30:00,141.9,142.78,141.64,142.27,357774.0,138.1593,139.0161,137.9061,138.5195,357774.0
2022-06-01 09:40:00,142.27,142.71,142.05,142.38,237317.0,138.5195,138.9479,138.3053,138.6266,237317.0
2022-06-01 09:50:00,142.37,142.92,142.28,142.72,177221.0,138.6169,139.1524,138.5293,138.9577,177221.0
2022-06-01 10:00:00,142.72,142.84,141.63,141.76,218292.0,138.9577,139.0745,137.8964,138.023,218292.0
2022-06-01 10:10:00,141.8,141.92,140.77,140.81,175341.0,138.0619,138.1788,137.0591,137.098,175341.0
2022-06-01 10:20:00,140.81,141.1,140.62,140.67,111801.0,137.098,137.3804,136.913,136.9617,111801.0
2022-06-01 10:30:00,140.61,140.91,140.15,140.61,155997.0,136.9033,137.1954,136.4554,136.9033,155997.0
2022-06-01 10:40:00,140.6,140.95,140.57,140.6,73634.0,136.8936,137.2343,136.8643,136.8936,73634.0
2022-06-01 10:50:00,140.62,141.29,140.55,141.06,114140.0,136.913,137.5654,136.8449,137.3414,114140.0
2022-06-01 11:00:00,141.03,141.03,140.44,140.47,134764.0,137.3122,137.3122,136.7378,136.767,134764.0
2022-06-01 11:10:00,140.47,140.77,140.1,140.29,120313.0,136.767,137.0591,136.4067,136.5917,120313.0
2022-06-01 11:20:00,140.27,140.27,139.75,140.14,104371.0,136.5722,136.5722,136.066,136.4457,104371.0
2022-06-01 11:30:00,140.14,140.22,139.74,139.9,118124.0,136.4457,136.5236,136.0562,136.212,118124.0
2022-06-01 11:40:00,139.84,139.88,139.48,139.62,79305.0,136.1536,136.1925,135.8031,135.9394,79305.0
2022-06-01 11:50:00,139.57,139.83,139.51,139.56,87169.0,135.8907,136.1438,135.8323,135.881,87169.0
2022-06-01 12:00:00,139.52,139.57,139.18,139.34,89787.0,135.842,135.8907,135.511,135.6668,89787.0
2022-06-01 12:10:00,139.29,139.64,138.99,139.58,81929.0,135.6181,135.9589,135.326,135.9004,81929.0
2022-06-01 12:20:00,139.56,139.68,139.27,139.27,81795.0,135.881,135.9978,135.5986,135.5986,81795.0
2022-06-01 12:30:00,139.27,139.72,139.24,139.48,84861.0,135.5986,136.0367,135.5694,135.8031,84861.0
2022-06-01 12:40:00,139.46,139.59,139.02,139.09,56817.0,135.7836,135.9102,135.3552,135.4234,56817.0
2022-06-01 12:50:00,139.15,139.5,138.99,139.41,85158.0,135.4818,135.8225,135.326,135.7349,85158.0
2022-06-01 13:00:00,139.41,139.78,139.36,139.77,50606.0,135.7349,136.0952,135.6862,136.0854,50606.0
2022-06-01 13:10:00,139.8,139.88,139.57,139.71,39437.0,136.1146,136.1925,135.8907,136.027,39437.0
2022-06-01 13:20:00,139.7,139.83,139.43,139.57,83953.0,136.0173,136.1438,135.7544,135.8907,83953.0
2022-06-01 13:30:00,139.56,139.95,139.33,139.87,71077.0,135.881,136.2607,135.657,136.1828,71077.0
2022-06-01 13:40:00,139.87,140.05,139.76,139.82,77497.0,136.1828,136.358,136.0757,136.1341,77497.0
2022-06-01 13:50:00,139.81,140.11,139.61,139.89,113295.0,136.1244,136.4165,135.9296,136.2023,113295.0
2022-06-01 14:00:00,139.88,140.19,139.84,140.11,94223.0,136.1925,136.4944,136.1536,136.4165,94223.0
2022-06-01 14:10:00,140.1,140.33,139.96,140.14,50672.0,136.4067,136.6307,136.2704,136.4457,50672.0
2022-06-01 14:20:00,140.15,141.0,140.06,140.86,149239.0,136.4554,137.283,136.3678,137.1467,149239.0
2022-06-01 14:30:00,140.87,141.07,140.78,140.79,108213.0,137.1564,137.3512,137.0688,137.0785,108213.0
2022-06-01 14:40:00,140.78,141.15,140.76,140.95,82906.0,137.0688,137.4291,137.0493,137.2343,82906.0
2022-06-01 14:50:00,140.93,140.96,140.52,140.67,93715.0,137.2149,137.2441,136.8157,136.9617,93715.0
2022-06-01 15:00:00,140.65,140.77,140.36,140.65,82540.0,136.9422,137.0591,136.6599,136.9422,82540.0
2022-06-01 15:10:00,140.64,141.22,140.59,140.97,151917.0,136.9325,137.4972,136.8838,137.2538,151917.0
2022-06-01 15:20:00,140.97,141.08,140.7,140.84,168256.0,137.2538,137.3609,136.9909,137.1272,168256.0
2022-06-01 15:30:00,140.82,140.96,140.51,140.96,363193.0,137.1078,137.2441,136.8059,137.2441,363193.0
2022-06-01 15:40:00,140.96,141.11,140.7,140.98,196208.0,137.2441,137.3901,136.9909,137.2635,196208.0
2022-06-01 15:50:00,140.97,141.12,139.93,140.0,614250.0,137.2538,137.3998,136.2412,136.3094,614250.0
2022-06-02 09:30:00,139.04,139.44,138.39,139.42,488068.0,135.3747,135.7641,134.7418,135.7447,488068.0
2022-06-02 09:40:00,139.41,140.19,139.09,140.17,236547.0,135.7349,136.4944,135.4234,136.4749,236547.0
2022-06-02 09:50:00,140.16,140.23,139.43,139.89,140338.0,136.4651,136.5333,135.7544,136.2023,140338.0
2022-06-02 10:00:00,139.89,140.38,139.72,139.87,133770.0,136.2023,136.6793,136.0367,136.1828,133770.0
2022-06-02 10:10:00,139.84,140.76,139.8,140.01,254640.0,136.1536,137.0493,136.1146,136.3191,254640.0
2022-06-02 10:20:00,140.02,140.11,139.17,139.42,179017.0,136.3288,136.4165,135.5012,135.7447,179017.0
2022-06-02 10:30:00,139.42,139.88,139.31,139.84,142579.0,135.7447,136.1925,135.6376,136.1536,142579.0
2022-06-02 10:40:00,139.87,140.14,139.75,140.03,59745.0,136.1828,136.4457,136.066,136.3386,59745.0
2022-06-02 10:50:00,140.03,140.22,139.82,140.18,74324.0,136.3386,136.5236,136.1341,136.4846,74324.0
2022-06-02 11:00:00,140.19,140.7,140.12,140.66,69245.0,136.4944,136.9909,136.4262,136.952,69245.0
2022-06-02 11:10:00,140.68,141.17,140.67,140.93,125976.0,136.9714,137.4485,136.9617,137.2149,125976.0
2022-06-02 11:20:00,140.93,140.99,140.66,140.84,153870.0,137.2149,137.2733,136.952,137.1272,153870.0
2022-06-02 11:30:00,140.9,140.9,140.51,140.65,51376.0,137.1856,137.1856,136.8059,136.9422,51376.0
2022-06-02 11:40:00,140.66,141.44,140.63,141.44,84876.0,136.952,137.7114,136.9228,137.7114,84876.0
2022-06-02 11:50:00,141.43,141.53,141.03,141.03,137156.0,137.7017,137.799,137.3122,137.3122,137156.0
2022-06-02 12:00:00,141.11,141.24,141.0,141.14,109644.0,137.3901,137.5167,137.283,137.4193,109644.0
2022-06-02 12:10:00,141.13,141.51,141.08,141.51,105834.0,137.4096,137.7796,137.3609,137.7796,105834.0
2022-06-02 12:20:00,141.52,141.86,141.43,141.82,115510.0,137.7893,138.1203,137.7017,138.0814,115510.0
2022-06-02 12:30:00,141.82,142.08,141.75,142.07,113792.0,138.0814,138.3345,138.0132,138.3248,113792.0
2022-06-02 12:40:00,142.09,142.13,141.86,141.98,155928.0,138.3443,138.3832,138.1203,138.2372,155928.0
2022-06-02 12:50:00,141.97,142.24,141.96,142.08,69809.0,138.2274,138.4903,138.2177,138.3345,69809.0
2022-06-02 13:00:00,142.1,142.33,142.01,142.19,83782.0,138.354,138.5779,138.2664,138.4416,83782.0
2022-06-02 13:10:00,142.19,142.27,141.87,142.21,82209.0,138.4416,138.5195,138.1301,138.4611,82209.0
2022-06-02 13:20:00,142.21,142.27,142.0,142.2,51032.0,138.4611,138.5195,138.2566,138.4514,51032.0
2022-06-02 13:30:00,142.19,142.32,142.11,142.28,91420.0,138.4416,138.5682,138.3637,138.5293,91420.0
2022-06-02 13:40:00,142.3,142.51,142.19,142.51,80165.0,138.5487,138.7532,138.4416,138.7532,80165.0
2022-06-02 13:50:00,142.52,142.56,142.27,142.48,133900.0,138.7629,138.8019,138.5195,138.724,133900.0
2022-06-02 14:00:00,142.49,142.82,142.39,142.76,115812.0,138.7337,139.055,138.6364,138.9966,115812.0
2022-06-02 14:10:00,142.76,142.86,142.64,142.8,116709.0,138.9966,139.094,138.8798,139.0356,116709.0
2022-06-02 14:20:00,142.8,142.86,142.58,142.68,75130.0,139.0356,139.094,138.8214,138.9187,75130.0
2022-06-02 14:30:00,142.69,142.88,142.67,142.83,63827.0,138.9285,139.1134,138.909,139.0648,63827.0
2022-06-02 14:40:00,142.82,142.87,142.67,142.68,71308.0,139.055,139.1037,138.909,138.9187,71308.0
2022-06-02 14:50:00,142.67,142.83,142.33,142.36,102385.0,138.909,139.0648,138.5779,138.6072,102385.0
2022-06-02 15:00:00,142.37,142.66,142.31,142.56,83914.0,138.6169,138.8992,138.5585,138.8019,83914.0
2022-06-02 15:10:00,142.55,142.89,142.52,142.78,62224.0,138.7921,139.1232,138.7629,139.0161,62224.0
2022-06-02 15:20:00,142.78,142.85,142.33,142.46,102476.0,139.0161,139.0842,138.5779,138.7045,102476.0
2022-06-02 15:30:00,142.46,142.8,142.42,142.63,147733.0,138.7045,139.0356,138.6656,138.87,147733.0
2022-06-02 15:40:00,142.63,142.99,142.6,142.84,231081.0,138.87,139.2205,138.8408,139.0745,231081.0
2022-06-02 15:50:00,142.85,143.43,142.8,143.43,586557.0,139.0842,139.6489,139.0356,139.6489,586557.0
2022-06-03 09:30:00,140.7,141.22,140.39,140.84,479239.0,136.9909,137.4972,136.6891,137.1272,479239.0
2022-06-03 09:40:00,140.86,140.99,140.14,140.67,165224.0,137.1467,137.2733,136.4457,136.9617,165224.0
2022-06-03 09:50:00,140.7,141.3,140.41,141.27,155417.0,136.9909,137.5751,136.7086,137.5459,155417.0
2022-06-03 10:00:00,141.33,141.68,140.92,141.24,183105.0,137.6043,137.9451,137.2051,137.5167,183105.0
2022-06-03 10:10:00,141.24,141.54,140.71,141.37,125907.0,137.5167,137.8088,137.0007,137.6433,125907.0
2022-06-03 10:20:00,141.33,141.46,140.68,140.87,88886.0,137.6043,137.7309,136.9714,137.1564,88886.0
2022-06-03 10:30:00,140.82,140.9,140.1,140.19,103577.0,137.1078,137.1856,136.4067,136.4944,103577.0
2022-06-03 10:40:00,140.18,140.59,140.06,140.46,109851.0,136.4846,136.8838,136.3678,136.7572,109851.0
2022-06-03 10:50:00,140.47,140.49,140.17,140.22,49209.0,136.767,136.7864,136.4749,136.5236,49209.0
2022-06-03 11:00:00,140.19,140.25,139.73,139.76,140190.0,136.4944,136.5528,136.0465,136.0757,140190.0
2022-06-03 11:10:00,139.75,139.75,139.34,139.53,163698.0,136.066,136.066,135.6668,135.8518,163698.0
2022-06-03 11:20:00,139.55,139.61,139.34,139.5,91234.0,135.8712,135.9296,135.6668,135.8225,91234.0
2022-06-03 11:30:00,139.52,140.09,139.49,139.96,63515.0,135.842,136.397,135.8128,136.2704,63515.0
2022-06-03 11:40:00,140.02,140.02,139.72,139.76,60789.0,136.3288,136.3288,136.0367,136.0757,60789.0
2022-06-03 11:50:00,139.74,139.84,139.59,139.78,66645.0,136.0562,136.1536,135.9102,136.0952,66645.0
2022-06-03 12:00:00,139.74,140.17,139.74,139.84,56822.0,136.0562,136.4749,136.0562,136.1536,56822.0
2022-06-03 12:10:00,139.87,140.0,139.63,139.63,49733.0,136.1828,136.3094,135.9491,135.9491,49733.0
2022-06-03 12:20:00,139.62,140.24,139.59,140.09,51935.0,135.9394,136.543,135.9102,136.397,51935.0
2022-06-03 12:30:00,140.15,140.34,139.98,140.29,47296.0,136.4554,136.6404,136.2899,136.5917,47296.0
2022-06-03 12:40:00,140.28,140.43,140.16,140.37,38755.0,136.582,136.728,136.4651,136.6696,38755.0
2022-06-03 12:50:00,140.36,140.61,140.14,140.53,81459.0,136.6599,136.9033,136.4457,136.8254,81459.0
2022-06-03 13:00:00,140.54,140.92,140.49,140.67,88856.0,136.8351,137.2051,136.7864,136.9617,88856.0
2022-06-03 13:10:00,140.67,140.78,140.08,140.12,104073.0,136.9617,137.0688,136.3873,136.4262,104073.0
2022-06-03 13:20:00,140.11,140.32,140.07,140.24,64067.0,136.4165,136.6209,136.3775,136.543,64067.0
2022-06-03 13:30:00,140.2,140.28,139.95,140.17,119872.0,136.5041,136.582,136.2607,136.4749,119872.0
2022-06-03 13:40:00,140.17,140.18,139.8,140.06,66163.0,136.4749,136.4846,136.1146,136.3678,66163.0
2022-06-03 13:50:00,140.07,140.1,139.95,139.99,38843.0,136.3775,136.4067,136.2607,136.2996,38843.0
2022-06-03 14:00:00,139.98,140.17,139.86,140.1,52252.0,136.2899,136.4749,136.1731,136.4067,52252.0
2022-06-03 14:10:00,140.11,140.31,140.05,140.31,49764.0,136.4165,136.6112,136.358,136.6112,49764.0
2022-06-03 14:20:00,140.3,140.56,140.14,140.54,54795.0,136.6015,136.8546,136.4457,136.8351,54795.0
2022-06-03 14:30:00,140.54,140.55,139.98,140.06,53460.0,136.8351,136.8449,136.2899,136.3678,53460.0
2022-06-03 14:40:00,140.05,140.22,139.98,140.2,47235.0,136.358,136.5236,136.2899,136.5041,47235.0
2022-06-03 14:50:00,140.2,140.34,140.12,140.24,51376.0,136.5041,136.6404,136.4262,136.543,51376.0
2022-06-03 15:00:00,140.24,140.35,139.83,139.9,85620.0,136.543,136.6501,136.1438,136.212,85620.0
2022-06-03 15:10:00,139.88,139.97,139.52,139.66,83659.0,136.1925,136.2802,135.842,135.9783,83659.0
2022-06-03 15:20:00,139.67,139.96,139.57,139.96,89958.0,135.9881,136.2704,135.8907,136.2704,89958.0
2022-06-03 15:30:00,139.95,140.15,139.8,139.95,203366.0,136.2607,136.4554,136.1146,136.2607,203366.0
2022-06-03 15:40:00,139.94,140.09,139.64,139.93,210192.0,136.2509,136.397,135.9589,136.2412,210192.0
2022-06-03 15:50:00,139.94,140.16,139.69,139.97,555435.0,136.2509,136.4651,136.0075,136.2802,555435.0
2022-06-06 09:30:00,141.75,142.38,141.46,141.73,300815.0,138.0132,138.6266,137.7309,137.9938,300815.0
2022-06-06 09:40:00,141.7,142.07,141.27,141.45,216134.0,137.9646,138.3248,137.5459,137.7211,216134.0
2022-06-06 09:50:00,141.44,142.03,141.25,142.03,139776.0,137.7114,138.2859,137.5264,138.2859,139776.0
2022-06-06 10:00:00,142.04,142.63,142.03,142.4,160392.0,138.2956,138.87,138.2859,138.6461,160392.0
2022-06-06 10:10:00,142.4,142.55,142.17,142.27,85029.0,138.6461,138.7921,138.4222,138.5195,85029.0
2022-06-06 10:20:00,142.26,142.49,142.13,142.35,100542.0,138.5098,138.7337,138.3832,138.5974,100542.0
2022-06-06 10:30:00,142.37,142.52,142.29,142.46,66330.0,138.6169,138.7629,138.539,138.7045,66330.0
2022-06-06 10:40:00,142.47,142.5,142.11,142.38,109327.0,138.7143,138.7435,138.3637,138.6266,109327.0
2022-06-06 10:50:00,142.41,142.53,142.09,142.29,109606.0,138.6558,138.7727,138.3443,138.539,109606.0
2022-06-06 11:00:00,142.31,142.47,141.8,141.84,139976.0,138.5585,138.7143,138.0619,138.1009,139976.0
2022-06-06 11:10:00,141.84,141.84,140.7,140.71,239157.0,138.1009,138.1009,136.9909,137.0007,239157.0
2022-06-06 11:20:00,140.67,141.01,140.66,140.93,100718.0,136.9617,137.2927,136.952,137.2149,100718.0
2022-06-06 11:30:00,140.92,141.0,140.57,140.76,95799.0,137.2051,137.283,136.8643,137.0493,95799.0
2022-06-06 11:40:00,140.73,141.19,140.7,140.93,48268.0,137.0201,137.468,136.9909,137.2149,48268.0
2022-06-06 11:50:00,140.91,141.11,140.86,140.97,38523.0,137.1954,137.3901,137.1467,137.2538,38523.0
2022-06-06 12:00:00,140.96,140.97,140.16,140.17,53624.0,137.2441,137.2538,136.4651,136.4749,53624.0
2022-06-06 12:10:00,140.15,140.19,139.95,140.09,52130.0,136.4554,136.4944,136.2607,136.397,52130.0
2022-06-06 12:20:00,140.05,140.15,139.79,139.83,56043.0,136.358,136.4554,136.1049,136.1438,56043.0
2022-06-06 12:30:00,139.82,140.08,139.58,140.08,48667.0,136.1341,136.3873,135.9004,136.3873,48667.0
2022-06-06 12:40:00,140.07,140.26,140.02,140.17,67902.0,136.3775,136.5625,136.3288,136.4749,67902.0
2022-06-06 12:50:00,140.17,140.36,140.04,140.3,57018.0,136.4749,136.6599,136.3483,136.6015,57018.0
2022-06-06 13:00:00,140.27,140.36,140.15,140.24,62638.0,136.5722,136.6599,136.4554,136.543,62638.0
2022-06-06 13:10:00,140.26,140.26,139.82,139.92,91150.0,136.5625,136.5625,136.1341,136.2315,91150.0
2022-06-06 13:20:00,139.9,140.06,139.74,140.04,72754.0,136.212,136.3678,136.0562,136.3483,72754.0
2022-06-06 13:30:00,140.03,140.52,140.0,140.47,79197.0,136.3386,136.8157,136.3094,136.767,79197.0
2022-06-06 13:40:00,140.48,140.68,140.43,140.6,80317.0,136.7767,136.9714,136.728,136.8936,80317.0
2022-06-06 13:50:00,140.6,140.83,140.58,140.83,83407.0,136.8936,137.1175,136.8741,137.1175,83407.0
2022-06-06 14:00:00,140.85,140.88,140.6,140.71,111920.0,137.137,137.1662,136.8936,137.0007,111920.0
2022-06-06 14:10:00,140.74,140.79,140.52,140.61,76500.0,137.0299,137.0785,136.8157,136.9033,76500.0
2022-06-06 14:20:00,140.6,140.6,139.89,139.99,100161.0,136.8936,136.8936,136.2023,136.2996,100161.0
2022-06-06 14:30:00,139.98,140.08,139.77,139.82,86817.0,136.2899,136.3873,136.0854,136.1341,86817.0
2022-06-06 14:40:00,139.84,140.04,139.78,139.86,123115.0,136.1536,136.3483,136.0952,136.1731,123115.0
2022-06-06 14:50:00,139.85,140.04,139.5,139.86,130186.0,136.1633,136.3483,135.8225,136.1731,130186.0
2022-06-06 15:00:00,139.86,140.03,139.63,139.74,71576.0,136.1731,136.3386,135.9491,136.0562,71576.0
2022-06-06 15:10:00,139.72,139.88,139.49,139.49,74148.0,136.0367,136.1925,135.8128,135.8128,74148.0
2022-06-06 15:20:00,139.48,139.63,139.3,139.56,141537.0,135.8031,135.9491,135.6278,135.881,141537.0
2022-06-06 15:30:00,139.54,139.73,139.31,139.48,161967.0,135.8615,136.0465,135.6376,135.8031,161967.0
2022-06-06 15:40:00,139.48,139.96,139.39,139.72,137699.0,135.8031,136.2704,135.7154,136.0367,137699.0
2022-06-06 15:50:00,139.71,140.18,139.71,139.95,829604.0,136.027,136.4846,136.027,136.2607,829604.0
2022-06-07 09:30:00,138.51,139.37,138.23,139.14,278779.0,134.8586,135.696,134.586,135.472,278779.0
2022-06-07 09:40:00,139.17,139.56,139.09,139.51,188412.0,135.5012,135.881,135.4234,135.8323,188412.0
2022-06-07 09:50:00,139.58,140.07,139.4,139.54,218541.0,135.9004,136.3775,135.7252,135.8615,218541.0
2022-06-07 10:00:00,139.54,139.88,139.25,139.39,133403.0,135.8615,136.1925,135.5791,135.7154,133403.0
2022-06-07 10:10:00,139.39,139.62,139.15,139.42,98614.0,135.7154,135.9394,135.4818,135.7447,98614.0
2022-06-07 10:20:00,139.47,140.33,139.38,140.25,141797.0,135.7933,136.6307,135.7057,136.5528,141797.0
2022-06-07 10:30:00,140.29,141.04,140.21,140.92,169348.0,136.5917,137.322,136.5138,137.2051,169348.0
2022-06-07 10:40:00,140.91,141.37,140.82,141.34,136891.0,137.1954,137.6433,137.1078,137.614,136891.0
2022-06-07 10:50:00,141.35,141.37,140.91,140.98,194082.0,137.6238,137.6433,137.1954,137.2635,194082.0
2022-06-07 11:00:00,140.98,141.13,140.69,140.93,79788.0,137.2635,137.4096,136.9812,137.2149,79788.0
2022-06-07 11:10:00,140.94,141.09,140.75,140.79,66592.0,137.2246,137.3706,137.0396,137.0785,66592.0
2022-06-07 11:20:00,140.78,140.85,140.31,140.34,80435.0,137.0688,137.137,136.6112,136.6404,80435.0
2022-06-07 11:30:00,140.33,140.48,140.19,140.48,87618.0,136.6307,136.7767,136.4944,136.7767,87618.0
2022-06-07 11:40:00,140.47,140.5,139.99,140.01,108089.0,136.767,136.7962,136.2996,136.3191,108089.0
2022-06-07 11:50:00,140.0,140.56,139.98,140.51,67255.0,136.3094,136.8546,136.2899,136.8059,67255.0
2022-06-07 12:00:00,140.53,140.61,140.22,140.39,43241.0,136.8254,136.9033,136.5236,136.6891,43241.0
2022-06-07 12:10:00,140.39,140.47,140.03,140.17,58677.0,136.6891,136.767,136.3386,136.4749,58677.0
2022-06-07 12:20:00,140.17,140.32,140.05,140.25,57051.0,136.4749,136.6209,136.358,136.5528,57051.0
2022-06-07 12:30:00,140.26,140.53,140.1,140.51,72859.0,136.5625,136.8254,136.4067,136.8059,72859.0
2022-06-07 12:40:00,140.54,140.77,140.54,140.69,62015.0,136.8351,137.0591,136.8351,136.9812,62015.0
2022-06-07 12:50:00,140.7,140.75,140.53,140.69,48852.0,136.9909,137.0396,136.8254,136.9812,48852.0
2022-06-07 13:00:00,140.7,140.96,140.57,140.96,55558.0,136.9909,137.2441,136.8643,137.2441,55558.0
2022-06-07 13:10:00,140.96,141.07,140.86,141.04,97519.0,137.2441,137.3512,137.1467,137.322,97519.0
2022-06-07 13:20:00,141.03,141.14,140.96,141.05,44847.0,137.3122,137.4193,137.2441,137.3317,44847.0
2022-06-07 13:30:00,141.06,141.12,140.87,140.96,133388.0,137.3414,137.3998,137.1564,137.2441,133388.0
2022-06-07 13:40:00,140.97,141.03,140.85,140.92,42465.0,137.2538,137.3122,137.137,137.2051,42465.0
2022-06-07 13:50:00,140.95,141.07,140.85,140.9,30985.0,137.2343,137.3512,137.137,137.1856,30985.0
2022-06-07 14:00:00,140.93,141.35,140.82,141.35,84823.0,137.2149,137.6238,137.1078,137.6238,84823.0
2022-06-07 14:10:00,141.35,141.53,141.32,141.34,69197.0,137.6238,137.799,137.5946,137.614,69197.0
2022-06-07 14:20:00,141.33,141.49,141.32,141.42,97310.0,137.6043,137.7601,137.5946,137.6919,97310.0
2022-06-07 14:30:00,141.42,141.56,141.37,141.44,47340.0,137.6919,137.8282,137.6433,137.7114,47340.0
2022-06-07 14:40:00,141.46,141.47,140.92,141.04,62330.0,137.7309,137.7406,137.2051,137.322,62330.0
2022-06-07 14:50:00,141.03,141.23,141.01,141.18,66051.0,137.3122,137.5069,137.2927,137.4583,66051.0
2022-06-07 15:00:00,141.18,141.48,141.13,141.41,61780.0,137.4583,137.7504,137.4096,137.6822,61780.0
2022-06-07 15:10:00,141.44,141.5,141.29,141.47,59781.0,137.7114,137.7698,137.5654,137.7406,59781.0
2022-06-07 15:20:00,141.47,141.58,141.39,141.45,84325.0,137.7406,137.8477,137.6627,137.7211,84325.0
2022-06-07 15:30:00,141.46,141.77,141.39,141.75,130176.0,137.7309,138.0327,137.6627,138.0132,130176.0
2022-06-07 15:40:00,141.77,141.82,141.57,141.76,212217.0,138.0327,138.0814,137.838,138.023,212217.0
2022-06-07 15:50:00,141.74,141.94,141.6,141.67,744705.0,138.0035,138.1982,137.8672,137.9353,744705.0
2022-06-08 09:30:00,141.24,141.42,140.56,141.33,245936.0,137.5167,137.6919,136.8546,137.6043,245936.0
2022-06-08 09:40:00,141.37,141.9,140.89,141.8,141550.0,137.6433,138.1593,137.1759,138.0619,141550.0
2022-06-08 09:50:00,141.81,141.93,141.59,141.74,144109.0,138.0717,138.1885,137.8575,138.0035,144109.0
2022-06-08 10:00:00,141.75,141.77,141.28,141.71,91260.0,138.0132,138.0327,137.5556,137.9743,91260.0
2022-06-08 10:10:00,141.71,141.71,140.82,141.19,86218.0,137.9743,137.9743,137.1078,137.468,86218.0
2022-06-08 10:20:00,141.25,141.56,141.22,141.25,73812.0,137.5264,137.8282,137.4972,137.5264,73812.0
2022-06-08 10:30:00,141.24,141.63,141.15,141.4,51394.0,137.5167,137.8964,137.4291,137.6725,51394.0
2022-06-08 10:40:00,141.39,141.56,140.95,141.23,62250.0,137.6627,137.8282,137.2343,137.5069,62250.0
2022-06-08 10:50:00,141.33,141.33,140.91,141.01,58785.0,137.6043,137.6043,137.1954,137.2927,58785.0
2022-06-08 11:00:00,141.04,141.05,140.78,140.97,43413.0,137.322,137.3317,137.0688,137.2538,43413.0
2022-06-08 11:10:00,140.96,141.57,140.91,141.5,53744.0,137.2441,137.838,137.1954,137.7698,53744.0
2022-06-08 11:20:00,141.49,141.54,141.28,141.43,51274.0,137.7601,137.8088,137.5556,137.7017,51274.0
2022-06-08 11:30:00,141.44,141.54,141.37,141.39,35382.0,137.7114,137.8088,137.6433,137.6627,35382.0
2022-06-08 11:40:00,141.42,141.56,141.11,141.19,34258.0,137.6919,137.8282,137.3901,137.468,34258.0
2022-06-08 11:50:00,141.17,141.35,141.11,141.12,28434.0,137.4485,137.6238,137.3901,137.3998,28434.0
2022-06-08 12:00:00,141.1,141.33,140.98,141.14,61867.0,137.3804,137.6043,137.2635,137.4193,61867.0
2022-06-08 12:10:00,141.12,141.19,140.98,141.12,33712.0,137.3998,137.468,137.2635,137.3998,33712.0
2022-06-08 12:20:00,141.15,141.15,140.57,140.81,56767.0,137.4291,137.4291,136.8643,137.098,56767.0
2022-06-08 12:30:00,140.77,140.78,140.14,140.14,102696.0,137.0591,137.0688,136.4457,136.4457,102696.0
2022-06-08 12:40:00,140.11,140.25,139.93,140.15,56204.0,136.4165,136.5528,136.2412,136.4554,56204.0
2022-06-08 12:50:00,140.12,140.31,140.09,140.29,38502.0,136.4262,136.6112,136.397,136.5917,38502.0
2022-06-08 13:00:00,140.29,140.31,140.05,140.25,39077.0,136.5917,136.6112,136.358,136.5528,39077.0
2022-06-08 13:10:00,140.22,140.28,140.03,140.27,34393.0,136.5236,136.582,136.3386,136.5722,34393.0
2022-06-08 13:20:00,140.25,140.27,140.08,140.11,31166.0,136.5528,136.5722,136.3873,136.4165,31166.0
2022-06-08 13:30:00,140.06,140.1,139.68,139.71,44875.0,136.3678,136.4067,135.9978,136.027,44875.0
2022-06-08 13:40:00,139.69,140.19,139.68,140.13,52743.0,136.0075,136.4944,135.9978,136.4359,52743.0
2022-06-08 13:50:00,140.16,140.33,140.0,140.21,52916.0,136.4651,136.6307,136.3094,136.5138,52916.0
2022-06-08 14:00:00,140.2,140.41,140.18,140.31,52449.0,136.5041,136.7086,136.4846,136.6112,52449.0
2022-06-08 14:10:00,140.31,140.35,140.03,140.09,45508.0,136.6112,136.6501,136.3386,136.397,45508.0
2022-06-08 14:20:00,140.07,140.16,139.75,139.92,37748.0,136.3775,136.4651,136.066,136.2315,37748.0
2022-06-08 14:30:00,139.92,140.07,139.74,139.88,39467.0,136.2315,136.3775,136.0562,136.1925,39467.0
2022-06-08 14:40:00,139.89,140.27,139.89,140.16,49558.0,136.2023,136.5722,136.2023,136.4651,49558.0
2022-06-08 14:50:00,140.13,140.21,140.01,140.11,60044.0,136.4359,136.5138,136.3191,136.4165,60044.0
2022-06-08 15:00:00,140.1,140.1,139.72,139.93,80077.0,136.4067,136.4067,136.0367,136.2412,80077.0
2022-06-08 15:10:00,139.87,140.21,139.85,140.14,68384.0,136.1828,136.5138,136.1633,136.4457,68384.0
2022-06-08 15:20:00,140.13,140.44,140.11,140.32,109592.0,136.4359,136.7378,136.4165,136.6209,109592.0
2022-06-08 15:30:00,140.32,140.53,140.24,140.4,159707.0,136.6209,136.8254,136.543,136.6988,159707.0
2022-06-08 15:40:00,140.41,140.41,139.91,139.94,248141.0,136.7086,136.7086,136.2217,136.2509,248141.0
2022-06-08 15:50:00,139.94,140.14,139.82,140.09,714985.0,136.2509,136.4457,136.1341,136.397,714985.0
2022-06-09 09:30:00,139.05,139.87,138.91,139.13,260319.0,135.3844,136.1828,135.2481,135.4623,260319.0
2022-06-09 09:40:00,139.08,139.84,138.75,139.67,235094.0,135.4136,136.1536,135.0923,135.9881,235094.0
2022-06-09 09:50:00,139.69,140.34,139.62,140.24,178623.0,136.0075,136.6404,135.9394,136.543,178623.0
2022-06-09 10:00:00,140.24,140.27,139.5,139.55,91950.0,136.543,136.5722,135.8225,135.8712,91950.0
2022-06-09 10:10:00,139.54,140.11,139.31,139.76,95340.0,135.8615,136.4165,135.6376,136.0757,95340.0
2022-06-09 10:20:00,139.78,140.17,139.73,140.17,55463.0,136.0952,136.4749,136.0465,136.4749,55463.0
2022-06-09 10:30:00,140.2,140.41,139.96,140.36,73996.0,136.5041,136.7086,136.2704,136.6599,73996.0
2022-06-09 10:40:00,140.32,140.33,139.67,139.82,77324.0,136.6209,136.6307,135.9881,136.1341,77324.0
2022-06-09 10:50:00,139.73,139.73,139.32,139.54,60383.0,136.0465,136.0465,135.6473,135.8615,60383.0
2022-06-09 11:00:00,139.55,139.6,139.04,139.29,74454.0,135.8712,135.9199,135.3747,135.6181,74454.0
2022-06-09 11:10:00,139.28,139.45,139.2,139.27,45124.0,135.6083,135.7739,135.5305,135.5986,45124.0
2022-06-09 11:20:00,139.27,139.55,139.26,139.34,56204.0,135.5986,135.8712,135.5889,135.6668,56204.0
2022-06-09 11:30:00,139.35,139.62,139.27,139.56,47852.0,135.6765,135.9394,135.5986,135.881,47852.0
2022-06-09 11:40:00,139.54,140.01,139.37,139.38,67928.0,135.8615,136.3191,135.696,135.7057,67928.0
2022-06-09 11:50:00,139.39,139.66,139.22,139.62,49602.0,135.7154,135.9783,135.5499,135.9394,49602.0
2022-06-09 12:00:00,139.62,139.76,139.36,139.39,32833.0,135.9394,136.0757,135.6862,135.7154,32833.0
2022-06-09 12:10:00,139.37,139.4,139.15,139.35,54342.0,135.696,135.7252,135.4818,135.6765,54342.0
2022-06-09 12:20:00,139.36,139.62,139.33,139.56,44189.0,135.6862,135.9394,135.657,135.881,44189.0
2022-06-09 12:30:00,139.57,139.68,139.42,139.55,56997.0,135.8907,135.9978,135.7447,135.8712,56997.0
2022-06-09 12:40:00,139.55,139.74,139.52,139.62,37198.0,135.8712,136.0562,135.842,135.9394,37198.0
2022-06-09 12:50:00,139.64,139.88,139.4,139.78,34586.0,135.9589,136.1925,135.7252,136.0952,34586.0
2022-06-09 13:00:00,139.82,140.01,139.7,139.84,30689.0,136.1341,136.3191,136.0173,136.1536,30689.0
2022-06-09 13:10:00,139.86,139.97,139.67,139.75,30848.0,136.1731,136.2802,135.9881,136.066,30848.0
2022-06-09 13:20:00,139.73,139.77,139.3,139.37,42416.0,136.0465,136.0854,135.6278,135.696,42416.0
2022-06-09 13:30:00,139.35,139.35,139.07,139.2,47758.0,135.6765,135.6765,135.4039,135.5305,47758.0
2022-06-09 13:40:00,139.18,139.21,138.97,139.16,30033.0,135.511,135.5402,135.3065,135.4915,30033.0
2022-06-09 13:50:00,139.16,139.4,139.16,139.37,42186.0,135.4915,135.7252,135.4915,135.696,42186.0
2022-06-09 14:00:00,139.36,139.37,139.07,139.21,35932.0,135.6862,135.696,135.4039,135.5402,35932.0
2022-06-09 14:10:00,139.22,139.24,138.99,139.16,74415.0,135.5499,135.5694,135.326,135.4915,74415.0
2022-06-09 14:20:00,139.16,139.24,138.81,139.04,52285.0,135.4915,135.5694,135.1507,135.3747,52285.0
2022-06-09 14:30:00,138.98,138.98,138.62,138.65,89866.0,135.3163,135.3163,134.9657,134.995,89866.0
2022-06-09 14:40:00,138.66,138.73,138.52,138.59,95469.0,135.0047,135.0728,134.8684,134.9365,95469.0
2022-06-09 14:50:00,138.62,138.66,138.16,138.18,84496.0,134.9657,135.0047,134.5179,134.5373,84496.0
2022-06-09 15:00:00,138.16,138.19,137.54,137.68,150320.0,134.5179,134.5471,133.9142,134.0505,150320.0
2022-06-09 15:10:00,137.65,137.75,137.52,137.66,168187.0,134.0213,134.1187,133.8947,134.0311,168187.0
2022-06-09 15:20:00,137.66,137.79,137.32,137.33,128634.0,134.0311,134.1576,133.7,133.7098,128634.0
2022-06-09 15:30:00,137.32,137.44,137.24,137.34,139681.0,133.7,133.8169,133.6221,133.7195,139681.0
2022-06-09 15:40:00,137.32,137.32,136.73,136.88,301314.0,133.7,133.7,133.1256,133.2716,301314.0
2022-06-09 15:50:00,136.87,137.02,136.3,136.33,505652.0,133.2619,133.4079,132.7069,132.7361,505652.0
2022-06-10 09:30:00,133.98,134.4,132.96,133.29,461205.0,130.4481,130.857,129.455,129.7763,461205.0
2022-06-10 09:40:00,133.29,133.89,133.02,133.15,443789.0,129.7763,130.3604,129.5134,129.6399,443789.0
2022-06-10 09:50:00,133.16,133.32,132.47,132.66,350072.0,129.6497,129.8055,128.9779,129.1629,350072.0
2022-06-10 10:00:00,132.63,132.63,131.81,131.82,306662.0,129.1337,129.1337,128.3353,128.345,306662.0
2022-06-10 10:10:00,131.83,132.0,131.64,131.79,159577.0,128.3547,128.5203,128.1698,128.3158,159577.0
2022-06-10 10:20:00,131.82,131.86,131.43,131.49,156234.0,128.345,128.384,127.9653,128.0237,156234.0
2022-06-10 10:30:00,131.49,131.95,131.43,131.91,221933.0,128.0237,128.4716,127.9653,128.4326,221933.0
2022-06-10 10:40:00,131.87,132.09,131.65,131.78,219990.0,128.3937,128.6079,128.1795,128.3061,219990.0
2022-06-10 10:50:00,131.77,132.16,131.42,131.42,187871.0,128.2963,128.676,127.9556,127.9556,187871.0
2022-06-10 11:00:00,131.42,131.68,131.31,131.47,164500.0,127.9556,128.2087,127.8484,128.0042,164500.0
2022-06-10 11:10:00,131.44,131.66,131.26,131.64,205391.0,127.975,128.1892,127.7998,128.1698,205391.0
2022-06-10 11:20:00,131.67,131.75,131.26,131.34,196140.0,128.199,128.2769,127.7998,127.8777,196140.0
2022-06-10 11:30:00,131.34,131.43,131.26,131.32,155384.0,127.8777,127.9653,127.7998,127.8582,155384.0
2022-06-10 11:40:00,131.32,131.64,131.28,131.28,164998.0,127.8582,128.1698,127.8192,127.8192,164998.0
2022-06-10 11:50:00,131.29,131.83,131.26,131.7,74376.0,127.829,128.3547,127.7998,128.2282,74376.0
2022-06-10 12:00:00,131.7,131.97,131.62,131.78,137608.0,128.2282,128.4911,128.1503,128.3061,137608.0
2022-06-10 12:10:00,131.79,131.79,131.38,131.49,1014943.0,128.3158,128.3158,127.9166,128.0237,1014943.0
2022-06-10 12:20:00,131.5,131.69,131.47,131.67,94461.0,128.0334,128.2184,128.0042,128.199,94461.0
2022-06-10 12:30:00,131.67,131.84,131.53,131.71,83510.0,128.199,128.3645,128.0627,128.2379,83510.0
2022-06-10 12:40:00,131.71,131.95,131.57,131.63,126929.0,128.2379,128.4716,128.1016,128.16,126929.0
2022-06-10 12:50:00,131.62,131.62,131.39,131.6,97957.0,128.1503,128.1503,127.9263,128.1308,97957.0
2022-06-10 13:00:00,131.6,131.69,131.45,131.59,83195.0,128.1308,128.2184,127.9848,128.1211,83195.0
2022-06-10 13:10:00,131.6,131.76,131.38,131.74,75901.0,128.1308,128.2866,127.9166,128.2671,75901.0
2022-06-10 13:20:00,131.76,131.92,131.68,131.91,58019.0,128.2866,128.4424,128.2087,128.4326,58019.0
2022-06-10 13:30:00,131.9,132.03,131.54,132.0,108708.0,128.4229,128.5495,128.0724,128.5203,108708.0
2022-06-10 13:40:00,132.01,132.37,131.88,132.34,114480.0,128.53,128.8805,128.4034,128.8513,114480.0
2022-06-10 13:50:00,132.35,132.51,131.93,132.03,166131.0,128.861,129.0168,128.4521,128.5495,166131.0
2022-06-10 14:00:00,132.03,132.04,131.73,131.86,153177.0,128.5495,128.5592,128.2574,128.384,153177.0
2022-06-10 14:10:00,131.88,132.13,131.72,132.07,66050.0,128.4034,128.6468,128.2476,128.5884,66050.0
2022-06-10 14:20:00,132.07,132.29,131.84,131.97,185764.0,128.5884,128.8026,128.3645,128.4911,185764.0
2022-06-10 14:30:00,131.98,132.26,131.96,132.02,61398.0,128.5008,128.7734,128.4813,128.5397,61398.0
2022-06-10 14:40:00,131.99,132.23,131.78,132.23,52316.0,128.5105,128.7442,128.3061,128.7442,52316.0
2022-06-10 14:50:00,132.24,132.59,132.05,132.49,119708.0,128.7539,129.0947,128.5689,128.9973,119708.0
2022-06-10 15:00:00,132.47,132.6,131.84,131.94,122600.0,128.9779,129.1044,128.3645,128.4618,122600.0
2022-06-10 15:10:00,131.94,132.4,131.92,132.39,119957.0,128.4618,128.9097,128.4424,128.9,119957.0
2022-06-10 15:20:00,132.4,132.81,131.94,132.53,210885.0,128.9097,129.3089,128.4618,129.0363,210885.0
2022-06-10 15:30:00,132.52,132.59,132.14,132.33,269819.0,129.0266,129.0947,128.6566,128.8416,269819.0
2022-06-10 15:40:00,132.32,132.42,131.44,131.46,617310.0,128.8318,128.9292,127.975,127.9945,617310.0
2022-06-10 15:50:00,131.45,131.78,131.05,131.1,1061436.0,127.9848,128.3061,127.5953,127.644,1061436.0
2022-06-13 09:30:00,126.96,128.14,126.8,127.42,631637.0,123.6131,124.762,123.4573,124.061,631637.0
2022-06-13 09:40:00,127.41,128.05,127.11,127.36,398430.0,124.0513,124.6744,123.7592,124.0026,398430.0
2022-06-13 09:50:00,127.36,127.8,127.15,127.65,376912.0,124.0026,124.431,123.7981,124.2849,376912.0
2022-06-13 10:00:00,127.66,128.17,127.49,127.6,221097.0,124.2947,124.7912,124.1292,124.2363,221097.0
2022-06-13 10:10:00,127.58,127.75,126.8,126.99,2518419.0,124.2168,124.3823,123.4573,123.6423,2518419.0
2022-06-13 10:20:00,126.97,127.18,126.74,126.88,354162.0,123.6229,123.8273,123.3989,123.5352,354162.0
2022-06-13 10:30:00,126.85,127.25,126.7,126.97,225544.0,123.506,123.8955,123.36,123.6229,225544.0
2022-06-13 10:40:00,126.96,126.96,126.35,126.36,384032.0,123.6131,123.6131,123.0192,123.0289,384032.0
2022-06-13 10:50:00,126.36,126.51,126.19,126.35,332209.0,123.0289,123.175,122.8634,123.0192,332209.0
2022-06-13 11:00:00,126.35,126.37,125.95,126.06,295456.0,123.0192,123.0387,122.6297,122.7368,295456.0
2022-06-13 11:10:00,126.03,126.72,125.88,126.66,609718.0,122.7076,123.3795,122.5616,123.321,609718.0
2022-06-13 11:20:00,126.62,127.08,126.58,126.72,306568.0,123.2821,123.73,123.2431,123.3795,306568.0
2022-06-13 11:30:00,126.72,127.14,126.57,127.11,565228.0,123.3795,123.7884,123.2334,123.7592,565228.0
2022-06-13 11:40:00,127.13,127.3,126.66,126.9,145549.0,123.7786,123.9442,123.321,123.5547,145549.0
2022-06-13 11:50:00,126.88,127.04,126.56,126.79,278719.0,123.5352,123.691,123.2237,123.4476,278719.0
2022-06-13 12:00:00,126.79,127.16,126.62,126.87,173764.0,123.4476,123.8079,123.2821,123.5255,173764.0
2022-06-13 12:10:00,126.84,127.34,126.78,127.08,209562.0,123.4963,123.9831,123.4379,123.73,209562.0
2022-06-13 12:20:00,127.08,127.33,127.01,127.27,250078.0,123.73,123.9734,123.6618,123.915,250078.0
2022-06-13 12:30:00,127.23,128.13,127.13,128.05,330798.0,123.876,124.7523,123.7786,124.6744,330798.0
2022-06-13 12:40:00,128.04,128.07,127.36,127.41,174168.0,124.6647,124.6939,124.0026,124.0513,174168.0
2022-06-13 12:50:00,127.41,127.51,126.87,126.91,146173.0,124.0513,124.1486,123.5255,123.5644,146173.0
2022-06-13 13:00:00,126.92,126.92,126.59,126.77,111665.0,123.5742,123.5742,123.2529,123.4281,111665.0
2022-06-13 13:10:00,126.78,126.85,126.64,126.77,114690.0,123.4379,123.506,123.3016,123.4281,114690.0
2022-06-13 13:20:00,126.76,126.79,126.43,126.59,184146.0,123.4184,123.4476,123.0971,123.2529,184146.0
2022-06-13 13:30:00,126.58,126.72,126.41,126.7,217555.0,123.2431,123.3795,123.0776,123.36,217555.0
2022-06-13 13:40:00,126.7,127.33,126.67,127.33,210905.0,123.36,123.9734,123.3308,123.9734,210905.0
2022-06-13 13:50:00,127.33,127.41,127.06,127.25,307660.0,123.9734,124.0513,123.7105,123.8955,307660.0
2022-06-13 14:00:00,127.25,127.26,126.63,126.63,121335.0,123.8955,123.9052,123.2918,123.2918,121335.0
2022-06-13 14:10:00,126.62,126.67,126.39,126.6,109033.0,123.2821,123.3308,123.0581,123.2626,109033.0
2022-06-13 14:20:00,126.64,126.79,126.52,126.52,86933.0,123.3016,123.4476,123.1847,123.1847,86933.0
2022-06-13 14:30:00,126.52,126.79,126.1,126.65,426932.0,123.1847,123.4476,122.7758,123.3113,426932.0
2022-06-13 14:40:00,126.64,126.88,126.47,126.61,144700.0,123.3016,123.5352,123.136,123.2723,144700.0
2022-06-13 14:50:00,126.57,126.6,126.08,126.11,347262.0,123.2334,123.2626,122.7563,122.7855,347262.0
2022-06-13 15:00:00,126.12,126.37,125.89,125.93,144607.0,122.7953,123.0387,122.5713,122.6103,144607.0
2022-06-13 15:10:00,125.93,126.56,125.49,125.88,762078.0,122.6103,123.2237,122.1819,122.5616,762078.0
2022-06-13 15:20:00,125.86,126.07,125.39,125.39,515230.0,122.5421,122.7466,122.0845,122.0845,515230.0
2022-06-13 15:30:00,125.38,125.62,125.14,125.21,506414.0,122.0748,122.3084,121.8411,121.9093,506414.0
2022-06-13 15:40:00,125.21,125.51,125.13,125.28,759568.0,121.9093,122.2013,121.8314,121.9774,759568.0
2022-06-13 15:50:00,125.31,125.56,124.82,125.3,1524617.0,122.0066,122.25,121.5295,121.9969,1524617.0
2022-06-14 09:30:00,126.22,126.75,125.75,125.75,594052.0,122.8926,123.4087,122.435,122.435,594052.0
2022-06-14 09:40:00,125.75,125.79,125.21,125.58,499958.0,122.435,122.474,121.9093,122.2695,499958.0
2022-06-14 09:50:00,125.6,126.5,125.27,126.47,248691.0,122.289,123.1652,121.9677,123.136,248691.0
2022-06-14 10:00:00,126.44,126.67,125.82,125.91,192891.0,123.1068,123.3308,122.5032,122.5908,192891.0
2022-06-14 10:10:00,125.93,126.08,125.48,125.57,151508.0,122.6103,122.7563,122.1721,122.2598,151508.0
2022-06-14 10:20:00,125.54,125.74,125.23,125.32,138725.0,122.2306,122.4253,121.9287,122.0164,138725.0
2022-06-14 10:30:00,125.31,125.68,125.15,125.54,90033.0,122.0066,122.3669,121.8508,122.2306,90033.0
2022-06-14 10:40:00,125.51,126.18,125.09,126.16,117101.0,122.2013,122.8537,121.7924,122.8342,117101.0
2022-06-14 10:50:00,126.16,126.32,125.83,125.92,164006.0,122.8342,122.99,122.5129,122.6005,164006.0
2022-06-14 11:00:00,125.89,126.07,125.35,125.45,106995.0,122.5713,122.7466,122.0456,122.1429,106995.0
2022-06-14 11:10:00,125.43,125.52,125.24,125.5,93450.0,122.1235,122.2111,121.9385,122.1916,93450.0
2022-06-14 11:20:00,125.49,125.86,125.27,125.62,157131.0,122.1819,122.5421,121.9677,122.3084,157131.0
2022-06-14 11:30:00,125.62,126.12,125.37,125.78,106185.0,122.3084,122.7953,122.065,122.4642,106185.0
2022-06-14 11:40:00,125.77,126.1,125.68,125.83,107014.0,122.4545,122.7758,122.3669,122.5129,107014.0
2022-06-14 11:50:00,125.82,126.22,125.7,126.13,185716.0,122.5032,122.8926,122.3863,122.805,185716.0
2022-06-14 12:00:00,126.08,126.09,125.55,125.61,70942.0,122.7563,122.7661,122.2403,122.2987,70942.0
2022-06-14 12:10:00,125.62,125.83,125.37,125.77,68716.0,122.3084,122.5129,122.065,122.4545,68716.0
2022-06-14 12:20:00,125.81,125.88,125.55,125.62,155932.0,122.4934,122.5616,122.2403,122.3084,155932.0
2022-06-14 12:30:00,125.65,125.69,125.32,125.47,94360.0,122.3377,122.3766,122.0164,122.1624,94360.0
2022-06-14 12:40:00,125.45,125.69,125.39,125.69,87312.0,122.1429,122.3766,122.0845,122.3766,87312.0
2022-06-14 12:50:00,125.68,125.86,125.54,125.83,169126.0,122.3669,122.5421,122.2306,122.5129,169126.0
2022-06-14 13:00:00,125.86,126.22,125.68,126.19,167827.0,122.5421,122.8926,122.3669,122.8634,167827.0
2022-06-14 13:10:00,126.19,126.69,126.06,126.64,127101.0,122.8634,123.3502,122.7368,123.3016,127101.0
2022-06-14 13:20:00,126.66,126.91,126.36,126.37,172969.0,123.321,123.5644,123.0289,123.0387,172969.0
2022-06-14 13:30:00,126.37,126.43,125.91,125.92,161562.0,123.0387,123.0971,122.5908,122.6005,161562.0
2022-06-14 13:40:00,125.87,125.97,125.55,125.68,288703.0,122.5519,122.6492,122.2403,122.3669,288703.0
2022-06-14 13:50:00,125.69,125.83,125.66,125.72,120265.0,122.3766,122.5129,122.3474,122.4058,120265.0
2022-06-14 14:00:00,125.72,126.12,125.7,126.05,76685.0,122.4058,122.7953,122.3863,122.7271,76685.0
2022-06-14 14:10:00,126.03,126.03,125.73,125.98,92985.0,122.7076,122.7076,122.4155,122.659,92985.0
2022-06-14 14:20:00,125.99,126.16,125.93,126.09,71739.0,122.6687,122.8342,122.6103,122.7661,71739.0
2022-06-14 14:30:00,126.08,126.23,125.83,126.12,70444.0,122.7563,122.9024,122.5129,122.7953,70444.0
2022-06-14 14:40:00,126.1,126.13,125.58,125.63,86139.0,122.7758,122.805,122.2695,122.3182,86139.0
2022-06-14 14:50:00,125.62,125.77,125.49,125.57,138874.0,122.3084,122.4545,122.1819,122.2598,138874.0
2022-06-14 15:00:00,125.56,125.64,125.26,125.26,152234.0,122.25,122.3279,121.9579,121.9579,152234.0
2022-06-14 15:10:00,125.26,125.41,124.9,124.97,136434.0,121.9579,122.104,121.6074,121.6756,136434.0
2022-06-14 15:20:00,124.99,125.61,124.99,125.58,404696.0,121.6951,122.2987,121.6951,122.2695,404696.0
2022-06-14 15:30:00,125.58,126.44,125.57,126.29,324254.0,122.2695,123.1068,122.2598,122.9608,324254.0
2022-06-14 15:40:00,126.29,126.6,126.08,126.46,443038.0,122.9608,123.2626,122.7563,123.1263,443038.0
2022-06-14 15:50:00,126.48,126.62,125.93,126.1,687263.0,123.1458,123.2821,122.6103,122.7758,687263.0
2022-06-15 09:30:00,127.64,127.9,127.21,127.43,296307.0,124.2752,124.5283,123.8565,124.0707,296307.0
2022-06-15 09:40:00,127.44,128.15,127.44,127.97,319897.0,124.0805,124.7718,124.0805,124.5965,319897.0
2022-06-15 09:50:00,127.99,128.19,127.63,127.79,145261.0,124.616,124.8107,124.2655,124.4212,145261.0
2022-06-15 10:00:00,127.8,128.35,127.67,128.19,132222.0,124.431,124.9665,124.3044,124.8107,132222.0
2022-06-15 10:10:00,128.18,128.28,127.83,127.99,105063.0,124.801,124.8983,124.4602,124.616,105063.0
2022-06-15 10:20:00,127.98,128.07,127.8,127.92,132010.0,124.6062,124.6939,124.431,124.5478,132010.0
2022-06-15 10:30:00,127.92,127.96,127.46,127.57,125438.0,124.5478,124.5868,124.0999,124.207,125438.0
2022-06-15 10:40:00,127.55,127.71,127.43,127.64,109354.0,124.1876,124.3434,124.0707,124.2752,109354.0
2022-06-15 10:50:00,127.63,127.72,127.28,127.62,148583.0,124.2655,124.3531,123.9247,124.2557,148583.0
2022-06-15 11:00:00,127.67,127.81,127.56,127.59,71474.0,124.3044,124.4407,124.1973,124.2265,71474.0
2022-06-15 11:10:00,127.59,127.66,127.38,127.47,56112.0,124.2265,124.2947,124.0221,124.1097,56112.0
2022-06-15 11:20:00,127.5,127.59,127.28,127.55,75228.0,124.1389,124.2265,123.9247,124.1876,75228.0
2022-06-15 11:30:00,127.54,127.81,127.43,127.74,100399.0,124.1778,124.4407,124.0707,124.3726,100399.0
2022-06-15 11:40:00,127.71,127.79,127.61,127.64,111719.0,124.3434,124.4212,124.246,124.2752,111719.0
2022-06-15 11:50:00,127.62,127.82,127.52,127.79,90837.0,124.2557,124.4505,124.1584,124.4212,90837.0
2022-06-15 12:00:00,127.79,127.94,127.75,127.8,47972.0,124.4212,124.5673,124.3823,124.431,47972.0
2022-06-15 12:10:00,127.79,128.11,127.79,128.04,58516.0,124.4212,124.7328,124.4212,124.6647,58516.0
2022-06-15 12:20:00,128.04,128.19,128.03,128.07,50113.0,124.6647,124.8107,124.6549,124.6939,50113.0
2022-06-15 12:30:00,128.08,128.14,127.8,127.8,37488.0,124.7036,124.762,124.431,124.431,37488.0
2022-06-15 12:40:00,127.81,127.83,127.57,127.64,35290.0,124.4407,124.4602,124.207,124.2752,35290.0
2022-06-15 12:50:00,127.64,127.66,127.22,127.28,94762.0,124.2752,124.2947,123.8663,123.9247,94762.0
2022-06-15 13:00:00,127.29,127.45,127.24,127.35,58538.0,123.9344,124.0902,123.8857,123.9928,58538.0
2022-06-15 13:10:00,127.36,127.58,127.3,127.54,154130.0,124.0026,124.2168,123.9442,124.1778,154130.0
2022-06-15 13:20:00,127.55,127.86,127.51,127.81,198080.0,124.1876,124.4894,124.1486,124.4407,198080.0
2022-06-15 13:30:00,127.81,127.86,127.68,127.84,230794.0,124.4407,124.4894,124.3141,124.4699,230794.0
2022-06-15 13:40:00,127.84,127.85,127.63,127.63,94516.0,124.4699,124.4797,124.2655,124.2655,94516.0
2022-06-15 13:50:00,127.63,128.25,127.4,128.05,193195.0,124.2655,124.8691,124.0415,124.6744,193195.0
2022-06-15 14:00:00,128.04,128.8,126.26,127.02,640851.0,124.6647,125.4046,122.9316,123.6715,640851.0
2022-06-15 14:10:00,127.04,127.85,126.54,127.64,280644.0,123.691,124.4797,123.2042,124.2752,280644.0
2022-06-15 14:20:00,127.63,127.96,126.82,126.91,241255.0,124.2655,124.5868,123.4768,123.5644,241255.0
2022-06-15 14:30:00,126.93,128.56,125.91,127.94,625874.0,123.5839,125.1709,122.5908,124.5673,625874.0
2022-06-15 14:40:00,127.9,130.07,127.7,129.2,650624.0,124.5283,126.6411,124.3336,125.7941,650624.0
2022-06-15 14:50:00,129.17,129.57,128.03,128.4,642401.0,125.7649,126.1543,124.6549,125.0152,642401.0
2022-06-15 15:00:00,128.43,129.18,128.33,129.09,429930.0,125.0444,125.7746,124.947,125.687,429930.0
2022-06-15 15:10:00,129.11,129.31,128.28,128.87,631982.0,125.7064,125.9012,124.8983,125.4728,631982.0
2022-06-15 15:20:00,128.87,130.05,128.87,130.02,518599.0,125.4728,126.6217,125.4728,126.5925,518599.0
2022-06-15 15:30:00,130.0,130.63,129.58,129.62,611364.0,126.573,127.1864,126.1641,126.203,611364.0
2022-06-15 15:40:00,129.61,129.61,128.82,129.3,681741.0,126.1933,126.1933,125.4241,125.8914,681741.0
2022-06-15 15:50:00,129.27,129.27,128.41,128.73,1135972.0,125.8622,125.8622,125.0249,125.3365,1135972.0
2022-06-16 09:30:00,125.52,125.57,124.66,124.88,581471.0,122.2111,122.2598,121.3738,121.588,581471.0
2022-06-16 09:40:00,124.84,125.56,124.68,125.2,462666.0,121.549,122.25,121.3932,121.8995,462666.0
2022-06-16 09:50:00,125.21,125.21,124.56,124.75,254232.0,121.9093,121.9093,121.2764,121.4614,254232.0
2022-06-16 10:00:00,124.74,124.74,124.1,124.35,266363.0,121.4516,121.4516,120.8285,121.0719,266363.0
2022-06-16 10:10:00,124.34,124.45,124.06,124.12,188735.0,121.0622,121.1693,120.7896,120.848,188735.0
2022-06-16 10:20:00,124.08,124.57,124.06,124.44,140857.0,120.809,121.2861,120.7896,121.1596,140857.0
2022-06-16 10:30:00,124.39,124.46,123.81,123.83,304506.0,121.1109,121.179,120.5462,120.5656,304506.0
2022-06-16 10:40:00,123.83,123.83,123.25,123.26,238667.0,120.5656,120.5656,120.0009,120.0107,238667.0
2022-06-16 10:50:00,123.27,123.55,123.16,123.34,2493026.0,120.0204,120.293,119.9133,120.0886,2493026.0
2022-06-16 11:00:00,123.32,123.67,123.29,123.64,146710.0,120.0691,120.4099,120.0399,120.3806,146710.0
2022-06-16 11:10:00,123.65,124.14,123.6,123.89,209666.0,120.3904,120.8675,120.3417,120.6241,209666.0
2022-06-16 11:20:00,123.88,124.33,123.72,124.07,126729.0,120.6143,121.0525,120.4585,120.7993,126729.0
2022-06-16 11:30:00,124.1,124.13,123.68,123.91,210467.0,120.8285,120.8577,120.4196,120.6435,210467.0
2022-06-16 11:40:00,123.92,123.93,123.42,123.59,236854.0,120.6533,120.663,120.1664,120.332,236854.0
2022-06-16 11:50:00,123.61,123.87,123.4,123.87,65369.0,120.3514,120.6046,120.147,120.6046,65369.0
2022-06-16 12:00:00,123.88,123.92,123.39,123.4,380492.0,120.6143,120.6533,120.1372,120.147,380492.0
2022-06-16 12:10:00,123.39,123.61,123.31,123.45,94636.0,120.1372,120.3514,120.0593,120.1957,94636.0
2022-06-16 12:20:00,123.44,123.87,123.36,123.82,131414.0,120.1859,120.6046,120.108,120.5559,131414.0
2022-06-16 12:30:00,123.81,123.87,123.44,123.6,176381.0,120.5462,120.6046,120.1859,120.3417,176381.0
2022-06-16 12:40:00,123.58,123.96,123.55,123.89,127478.0,120.3222,120.6922,120.293,120.6241,127478.0
2022-06-16 12:50:00,123.88,124.02,123.66,123.88,175793.0,120.6143,120.7506,120.4001,120.6143,175793.0
2022-06-16 13:00:00,123.88,124.22,123.72,124.1,126318.0,120.6143,120.9454,120.4585,120.8285,126318.0
2022-06-16 13:10:00,124.12,124.12,123.88,123.89,176002.0,120.848,120.848,120.6143,120.6241,176002.0
2022-06-16 13:20:00,123.88,124.29,123.59,124.08,292251.0,120.6143,121.0135,120.332,120.809,292251.0
2022-06-16 13:30:00,124.07,124.22,123.77,123.98,270118.0,120.7993,120.9454,120.5072,120.7117,270118.0
2022-06-16 13:40:00,123.97,124.03,123.39,123.47,197967.0,120.7019,120.7604,120.1372,120.2151,197967.0
2022-06-16 13:50:00,123.47,123.51,122.97,122.99,220287.0,120.2151,120.2541,119.7283,119.7478,220287.0
2022-06-16 14:00:00,122.98,123.19,122.83,122.9,252508.0,119.738,119.9425,119.592,119.6602,252508.0
2022-06-16 14:10:00,122.89,123.09,122.86,123.06,182153.0,119.6504,119.8451,119.6212,119.8159,182153.0
2022-06-16 14:20:00,123.06,123.1,122.81,122.81,178582.0,119.8159,119.8549,119.5725,119.5725,178582.0
2022-06-16 14:30:00,122.81,123.06,122.79,122.99,226455.0,119.5725,119.8159,119.5531,119.7478,226455.0
2022-06-16 14:40:00,122.99,123.32,122.6,122.62,275293.0,119.7478,120.0691,119.3681,119.3875,275293.0
2022-06-16 14:50:00,122.63,122.77,122.46,122.76,375448.0,119.3973,119.5336,119.2318,119.5238,375448.0
2022-06-16 15:00:00,122.76,123.4,122.7,123.39,554067.0,119.5238,120.147,119.4654,120.1372,554067.0
2022-06-16 15:10:00,123.38,123.57,122.92,123.28,347800.0,120.1275,120.3125,119.6796,120.0301,347800.0
2022-06-16 15:20:00,123.28,123.65,123.23,123.49,393827.0,120.0301,120.3904,119.9815,120.2346,393827.0
2022-06-16 15:30:00,123.48,123.55,122.91,123.14,390246.0,120.2249,120.293,119.6699,119.8938,390246.0
2022-06-16 15:40:00,123.14,123.5,122.64,122.75,431417.0,119.8938,120.2443,119.407,119.5141,431417.0
2022-06-16 15:50:00,122.75,123.56,122.73,123.54,1817153.0,119.5141,120.3028,119.4946,120.2833,1817153.0
2022-06-17 09:30:00,123.47,124.63,123.44,124.0,603240.0,120.2151,121.3445,120.1859,120.7312,603240.0
2022-06-17 09:40:00,124.0,124.79,124.0,124.73,369664.0,120.7312,121.5003,120.7312,121.4419,369664.0
2022-06-17 09:50:00,124.74,125.11,124.63,124.72,304725.0,121.4516,121.8119,121.3445,121.4322,304725.0
2022-06-17 10:00:00,124.74,124.79,124.15,124.21,216297.0,121.4516,121.5003,120.8772,120.9356,216297.0
2022-06-17 10:10:00,124.23,124.53,123.81,123.89,219450.0,120.9551,121.2472,120.5462,120.6241,219450.0
2022-06-17 10:20:00,123.9,123.91,123.39,123.57,161397.0,120.6338,120.6435,120.1372,120.3125,161397.0
2022-06-17 10:30:00,123.58,123.68,122.69,123.14,266814.0,120.3222,120.4196,119.4557,119.8938,266814.0
2022-06-17 10:40:00,123.14,123.25,122.6,122.97,125617.0,119.8938,120.0009,119.3681,119.7283,125617.0
2022-06-17 10:50:00,122.91,123.4,122.85,123.3,317294.0,119.6699,120.147,119.6115,120.0496,317294.0
2022-06-17 11:00:00,123.26,124.3,122.94,124.3,316190.0,120.0107,121.0232,119.6991,121.0232,316190.0
2022-06-17 11:10:00,124.31,124.78,124.02,124.67,243654.0,121.033,121.4906,120.7506,121.3835,243654.0
2022-06-17 11:20:00,124.72,124.83,124.2,124.73,219515.0,121.4322,121.5393,120.9259,121.4419,219515.0
2022-06-17 11:30:00,124.74,125.01,124.34,124.56,171974.0,121.4516,121.7145,121.0622,121.2764,171974.0
2022-06-17 11:40:00,124.58,124.77,124.09,124.24,166191.0,121.2959,121.4809,120.8188,120.9648,166191.0
2022-06-17 11:50:00,124.25,124.32,123.85,123.99,172730.0,120.9746,121.0427,120.5851,120.7214,172730.0
2022-06-17 12:00:00,123.97,124.11,123.7,123.96,129472.0,120.7019,120.8383,120.4391,120.6922,129472.0
2022-06-17 12:10:00,123.97,124.46,123.84,124.21,135821.0,120.7019,121.179,120.5754,120.9356,135821.0
2022-06-17 12:20:00,124.2,124.54,124.16,124.38,167886.0,120.9259,121.2569,120.8869,121.1011,167886.0
2022-06-17 12:30:00,124.4,124.64,124.22,124.64,125140.0,121.1206,121.3543,120.9454,121.3543,125140.0
2022-06-17 12:40:00,124.64,124.88,124.35,124.84,144226.0,121.3543,121.588,121.0719,121.549,144226.0
2022-06-17 12:50:00,124.85,124.85,124.44,124.72,101256.0,121.5587,121.5587,121.1596,121.4322,101256.0
2022-06-17 13:00:00,124.74,125.52,124.65,125.48,246926.0,121.4516,122.2111,121.364,122.1721,246926.0
2022-06-17 13:10:00,125.49,125.8,125.33,125.48,162945.0,122.1819,122.4837,122.0261,122.1721,162945.0
2022-06-17 13:20:00,125.48,125.63,125.29,125.35,128386.0,122.1721,122.3182,121.9871,122.0456,128386.0
2022-06-17 13:30:00,125.36,125.59,125.2,125.39,107851.0,122.0553,122.2792,121.8995,122.0845,107851.0
2022-06-17 13:40:00,125.39,125.5,124.94,125.2,224671.0,122.0845,122.1916,121.6464,121.8995,224671.0
2022-06-17 13:50:00,125.21,125.45,125.14,125.26,143450.0,121.9093,122.1429,121.8411,121.9579,143450.0
2022-06-17 14:00:00,125.27,125.45,125.14,125.36,188271.0,121.9677,122.1429,121.8411,122.0553,188271.0
2022-06-17 14:10:00,125.36,125.59,125.19,125.46,238181.0,122.0553,122.2792,121.8898,122.1527,238181.0
2022-06-17 14:20:00,125.47,125.6,125.31,125.35,147810.0,122.1624,122.289,122.0066,122.0456,147810.0
2022-06-17 14:30:00,125.35,125.5,125.0,125.5,166462.0,122.0456,122.1916,121.7048,122.1916,166462.0
2022-06-17 14:40:00,125.51,125.71,125.25,125.31,257535.0,122.2013,122.3961,121.9482,122.0066,257535.0
2022-06-17 14:50:00,125.29,125.34,124.97,125.08,205055.0,121.9871,122.0358,121.6756,121.7827,205055.0
2022-06-17 15:00:00,125.08,125.39,124.87,124.94,342682.0,121.7827,122.0845,121.5782,121.6464,342682.0
2022-06-17 15:10:00,124.95,124.98,124.43,124.78,300932.0,121.6561,121.6853,121.1498,121.4906,300932.0
2022-06-17 15:20:00,124.79,125.48,124.77,125.35,319917.0,121.5003,122.1721,121.4809,122.0456,319917.0
2022-06-17 15:30:00,125.37,125.41,124.99,125.39,541745.0,122.065,122.104,121.6951,122.0845,541745.0
2022-06-17 15:40:00,125.38,125.38,124.83,125.03,548982.0,122.0748,122.0748,121.5393,121.734,548982.0
2022-06-17 15:50:00,125.02,125.06,124.57,124.61,1909642.0,121.7243,121.7632,121.2861,121.3251,1909642.0
2022-06-21 09:30:00,126.11,127.63,126.11,127.61,422037.0,123.0968,124.5805,123.0968,124.561,422037.0
2022-06-21 09:40:00,127.61,127.87,127.24,127.36,260201.0,124.561,124.8148,124.1998,124.317,260201.0
2022-06-21 09:50:00,127.37,128.02,127.23,128.01,286499.0,124.3267,124.9612,124.1901,124.9514,286499.0
2022-06-21 10:00:00,128.04,128.28,127.86,127.93,209668.0,124.9807,125.215,124.805,124.8734,209668.0
2022-06-21 10:10:00,127.94,128.26,127.82,128.13,126721.0,124.8831,125.1955,124.766,125.0686,126721.0
2022-06-21 10:20:00,128.14,128.36,127.95,128.03,136906.0,125.0783,125.2931,124.8929,124.971,136906.0
2022-06-21 10:30:00,128.05,128.33,127.91,128.02,168790.0,124.9905,125.2638,124.8538,124.9612,168790.0
2022-06-21 10:40:00,128.03,128.3,128.0,128.2,123246.0,124.971,125.2345,124.9417,125.1369,123246.0
2022-06-21 10:50:00,128.21,128.35,128.16,128.25,109452.0,125.1467,125.2833,125.0979,125.1857,109452.0
2022-06-21 11:00:00,128.25,128.33,128.1,128.22,154740.0,125.1857,125.2638,125.0393,125.1564,154740.0
2022-06-21 11:10:00,128.23,128.24,128.01,128.05,105681.0,125.1662,125.176,124.9514,124.9905,105681.0
2022-06-21 11:20:00,128.07,128.14,127.85,127.96,134624.0,125.01,125.0783,124.7953,124.9026,134624.0
2022-06-21 11:30:00,127.96,128.1,127.82,127.87,93453.0,124.9026,125.0393,124.766,124.8148,93453.0
2022-06-21 11:40:00,127.86,127.98,127.69,127.87,115034.0,124.805,124.9222,124.6391,124.8148,115034.0
2022-06-21 11:50:00,127.86,127.9,127.58,127.58,95728.0,124.805,124.8441,124.5317,124.5317,95728.0
2022-06-21 12:00:00,127.58,127.8,127.41,127.45,122200.0,124.5317,124.7465,124.3658,124.4048,122200.0
2022-06-21 12:10:00,127.48,127.75,127.39,127.74,101103.0,124.4341,124.6977,124.3463,124.6879,101103.0
2022-06-21 12:20:00,127.73,127.77,127.56,127.57,126135.0,124.6781,124.7172,124.5122,124.522,126135.0
2022-06-21 12:30:00,127.57,127.81,127.49,127.77,152242.0,124.522,124.7562,124.4439,124.7172,152242.0
2022-06-21 12:40:00,127.77,127.82,127.59,127.66,99897.0,124.7172,124.766,124.5415,124.6098,99897.0
2022-06-21 12:50:00,127.66,127.88,127.63,127.86,126676.0,124.6098,124.8246,124.5805,124.805,126676.0
2022-06-21 13:00:00,127.87,127.89,127.65,127.78,123958.0,124.8148,124.8343,124.6001,124.7269,123958.0
2022-06-21 13:10:00,127.79,128.02,127.74,127.85,90550.0,124.7367,124.9612,124.6879,124.7953,90550.0
2022-06-21 13:20:00,127.86,127.87,127.64,127.65,88347.0,124.805,124.8148,124.5903,124.6001,88347.0
2022-06-21 13:30:00,127.64,127.84,127.63,127.63,82874.0,124.5903,124.7855,124.5805,124.5805,82874.0
2022-06-21 13:40:00,127.62,127.67,127.48,127.67,165617.0,124.5708,124.6196,124.4341,124.6196,165617.0
2022-06-21 13:50:00,127.67,127.67,127.49,127.54,122007.0,124.6196,124.6196,124.4439,124.4927,122007.0
2022-06-21 14:00:00,127.54,127.54,127.33,127.41,106344.0,124.4927,124.4927,124.2877,124.3658,106344.0
2022-06-21 14:10:00,127.42,127.52,127.29,127.46,125025.0,124.3755,124.4732,124.2487,124.4146,125025.0
2022-06-21 14:20:00,127.46,127.58,127.35,127.48,177229.0,124.4146,124.5317,124.3072,124.4341,177229.0
2022-06-21 14:30:00,127.49,127.61,127.29,127.34,204624.0,124.4439,124.561,124.2487,124.2975,204624.0
2022-06-21 14:40:00,127.35,127.59,127.29,127.45,235268.0,124.3072,124.5415,124.2487,124.4048,235268.0
2022-06-21 14:50:00,127.46,127.84,127.45,127.81,164770.0,124.4146,124.7855,124.4048,124.7562,164770.0
2022-06-21 15:00:00,127.82,127.97,127.77,127.89,155268.0,124.766,124.9124,124.7172,124.8343,155268.0
2022-06-21 15:10:00,127.9,128.0,127.83,127.84,181928.0,124.8441,124.9417,124.7757,124.7855,181928.0
2022-06-21 15:20:00,127.82,127.95,127.64,127.76,169526.0,124.766,124.8929,124.5903,124.7074,169526.0
2022-06-21 15:30:00,127.76,127.85,127.58,127.67,307140.0,124.7074,124.7953,124.5317,124.6196,307140.0
2022-06-21 15:40:00,127.67,127.75,127.54,127.63,383140.0,124.6196,124.6977,124.4927,124.5805,383140.0
2022-06-21 15:50:00,127.63,127.85,127.26,127.46,790917.0,124.5805,124.7953,124.2194,124.4146,790917.0
2022-06-22 09:30:00,126.07,126.42,125.72,125.98,393384.0,123.0578,123.3994,122.7162,122.97,393384.0
2022-06-22 09:40:00,125.97,126.53,125.79,126.36,265797.0,122.9602,123.5068,122.7845,123.3409,265797.0
2022-06-22 09:50:00,126.37,127.35,126.05,127.07,190622.0,123.3506,124.3072,123.0383,124.0339,190622.0
2022-06-22 10:00:00,127.09,127.23,126.7,127.19,207377.0,124.0534,124.1901,123.6727,124.151,207377.0
2022-06-22 10:10:00,127.21,127.99,127.03,127.84,268596.0,124.1706,124.9319,123.9949,124.7855,268596.0
2022-06-22 10:20:00,127.86,128.43,127.77,128.34,138421.0,124.805,125.3614,124.7172,125.2736,138421.0
2022-06-22 10:30:00,128.35,128.68,128.21,128.62,202124.0,125.2833,125.6054,125.1467,125.5469,202124.0
2022-06-22 10:40:00,128.62,128.62,127.94,128.14,121558.0,125.5469,125.5469,124.8831,125.0783,121558.0
2022-06-22 10:50:00,128.13,128.3,128.06,128.25,58651.0,125.0686,125.2345,125.0003,125.1857,58651.0
2022-06-22 11:00:00,128.25,128.29,127.73,128.03,154341.0,125.1857,125.2248,124.6781,124.971,154341.0
2022-06-22 11:10:00,128.01,128.21,127.86,128.18,112488.0,124.9514,125.1467,124.805,125.1174,112488.0
2022-06-22 11:20:00,128.15,128.22,127.96,128.08,167271.0,125.0881,125.1564,124.9026,125.0198,167271.0
2022-06-22 11:30:00,128.08,128.49,128.07,128.3,107154.0,125.0198,125.42,125.01,125.2345,107154.0
2022-06-22 11:40:00,128.3,128.33,127.47,127.65,167899.0,125.2345,125.2638,124.4244,124.6001,167899.0
2022-06-22 11:50:00,127.63,127.64,127.05,127.11,140819.0,124.5805,124.5903,124.0144,124.073,140819.0
2022-06-22 12:00:00,127.11,127.51,126.8,126.9,246427.0,124.073,124.4634,123.7704,123.868,246427.0
2022-06-22 12:10:00,126.89,127.36,126.88,127.34,85702.0,123.8582,124.317,123.8484,124.2975,85702.0
2022-06-22 12:20:00,127.3,127.46,127.24,127.31,58122.0,124.2584,124.4146,124.1998,124.2682,58122.0
2022-06-22 12:30:00,127.31,127.65,127.28,127.42,80734.0,124.2682,124.6001,124.2389,124.3755,80734.0
2022-06-22 12:40:00,127.42,127.62,127.35,127.4,74520.0,124.3755,124.5708,124.3072,124.356,74520.0
2022-06-22 12:50:00,127.41,127.74,127.31,127.7,71038.0,124.3658,124.6879,124.2682,124.6489,71038.0
2022-06-22 13:00:00,127.74,127.74,127.39,127.54,57989.0,124.6879,124.6879,124.3463,124.4927,57989.0
2022-06-22 13:10:00,127.54,127.91,127.53,127.87,60530.0,124.4927,124.8538,124.4829,124.8148,60530.0
2022-06-22 13:20:00,127.88,128.05,127.83,127.93,75575.0,124.8246,124.9905,124.7757,124.8734,75575.0
2022-06-22 13:30:00,127.94,127.97,127.71,127.94,200325.0,124.8831,124.9124,124.6586,124.8831,200325.0
2022-06-22 13:40:00,127.94,128.07,127.87,128.05,64338.0,124.8831,125.01,124.8148,124.9905,64338.0
2022-06-22 13:50:00,128.04,128.06,127.69,127.82,137223.0,124.9807,125.0003,124.6391,124.766,137223.0
2022-06-22 14:00:00,127.83,128.39,127.8,128.37,125100.0,124.7757,125.3224,124.7465,125.3028,125100.0
2022-06-22 14:10:00,128.36,128.53,128.26,128.46,185313.0,125.2931,125.459,125.1955,125.3907,185313.0
2022-06-22 14:20:00,128.47,128.48,127.96,128.0,143978.0,125.4005,125.4102,124.9026,124.9417,143978.0
2022-06-22 14:30:00,128.0,128.16,127.97,128.05,142597.0,124.9417,125.0979,124.9124,124.9905,142597.0
2022-06-22 14:40:00,128.05,128.14,127.84,127.85,89687.0,124.9905,125.0783,124.7855,124.7953,89687.0
2022-06-22 14:50:00,127.84,128.11,127.78,128.06,132804.0,124.7855,125.0491,124.7269,125.0003,132804.0
2022-06-22 15:00:00,128.07,128.2,127.85,127.93,82396.0,125.01,125.1369,124.7953,124.8734,82396.0
2022-06-22 15:10:00,127.92,128.0,127.73,127.78,108960.0,124.8636,124.9417,124.6781,124.7269,108960.0
2022-06-22 15:20:00,127.77,127.88,127.29,127.38,221862.0,124.7172,124.8246,124.2487,124.3365,221862.0
2022-06-22 15:30:00,127.38,127.48,126.98,127.11,225812.0,124.3365,124.4341,123.9461,124.073,225812.0
2022-06-22 15:40:00,127.1,127.12,126.75,126.89,229679.0,124.0632,124.0827,123.7216,123.8582,229679.0
2022-06-22 15:50:00,126.88,127.43,126.73,126.91,632789.0,123.8484,124.3853,123.702,123.8777,632789.0
2022-06-23 09:30:00,128.01,128.22,127.07,127.12,217687.0,124.9514,125.1564,124.0339,124.0827,217687.0
2022-06-23 09:40:00,127.12,127.72,127.06,127.52,311682.0,124.0827,124.6684,124.0241,124.4732,311682.0
2022-06-23 09:50:00,127.5,127.98,126.88,127.92,258881.0,124.4536,124.9222,123.8484,124.8636,258881.0
2022-06-23 10:00:00,127.91,128.28,127.63,127.64,152882.0,124.8538,125.215,124.5805,124.5903,152882.0
2022-06-23 10:10:00,127.64,127.95,127.3,127.82,112626.0,124.5903,124.8929,124.2584,124.766,112626.0
2022-06-23 10:20:00,127.91,128.2,127.67,127.75,103287.0,124.8538,125.1369,124.6196,124.6977,103287.0
2022-06-23 10:30:00,127.78,128.17,127.66,128.17,201446.0,124.7269,125.1076,124.6098,125.1076,201446.0
2022-06-23 10:40:00,128.25,128.59,128.25,128.35,198346.0,125.1857,125.5176,125.1857,125.2833,198346.0
2022-06-23 10:50:00,128.35,128.7,128.23,128.6,126350.0,125.2833,125.625,125.1662,125.5274,126350.0
2022-06-23 11:00:00,128.6,128.6,128.15,128.35,94797.0,125.5274,125.5274,125.0881,125.2833,94797.0
2022-06-23 11:10:00,128.38,128.84,128.33,128.69,71256.0,125.3126,125.7616,125.2638,125.6152,71256.0
2022-06-23 11:20:00,128.67,128.78,128.31,128.47,118798.0,125.5957,125.7031,125.2443,125.4005,118798.0
2022-06-23 11:30:00,128.48,128.6,127.88,127.9,183185.0,125.4102,125.5274,124.8246,124.8441,183185.0
2022-06-23 11:40:00,127.89,128.18,127.87,128.18,37968.0,124.8343,125.1174,124.8148,125.1174,37968.0
2022-06-23 11:50:00,128.15,128.21,127.78,127.81,75229.0,125.0881,125.1467,124.7269,124.7562,75229.0
2022-06-23 12:00:00,127.82,127.86,127.25,127.41,111435.0,124.766,124.805,124.2096,124.3658,111435.0
2022-06-23 12:10:00,127.41,127.75,127.28,127.65,109363.0,124.3658,124.6977,124.2389,124.6001,109363.0
2022-06-23 12:20:00,127.66,127.82,127.57,127.65,131862.0,124.6098,124.766,124.522,124.6001,131862.0
2022-06-23 12:30:00,127.66,127.74,127.17,127.22,126405.0,124.6098,124.6879,124.1315,124.1803,126405.0
2022-06-23 12:40:00,127.21,127.44,127.04,127.2,94791.0,124.1706,124.3951,124.0046,124.1608,94791.0
2022-06-23 12:50:00,127.17,127.32,126.98,127.14,106731.0,124.1315,124.2779,123.9461,124.1022,106731.0
2022-06-23 13:00:00,127.16,127.38,126.84,127.26,132831.0,124.1218,124.3365,123.8094,124.2194,132831.0
2022-06-23 13:10:00,127.26,127.43,127.23,127.34,62366.0,124.2194,124.3853,124.1901,124.2975,62366.0
2022-06-23 13:20:00,127.34,127.52,127.13,127.25,102821.0,124.2975,124.4732,124.0925,124.2096,102821.0
2022-06-23 13:30:00,127.23,127.51,127.13,127.23,85569.0,124.1901,124.4634,124.0925,124.1901,85569.0
2022-06-23 13:40:00,127.27,127.37,127.06,127.36,77823.0,124.2291,124.3267,124.0241,124.317,77823.0
2022-06-23 13:50:00,127.37,127.73,127.36,127.7,63124.0,124.3267,124.6781,124.317,124.6489,63124.0
2022-06-23 14:00:00,127.71,127.83,127.64,127.8,93146.0,124.6586,124.7757,124.5903,124.7465,93146.0
2022-06-23 14:10:00,127.81,127.87,127.6,127.68,57549.0,124.7562,124.8148,124.5512,124.6293,57549.0
2022-06-23 14:20:00,127.7,128.01,127.57,127.94,72722.0,124.6489,124.9514,124.522,124.8831,72722.0
2022-06-23 14:30:00,127.95,128.34,127.92,128.27,138996.0,124.8929,125.2736,124.8636,125.2052,138996.0
2022-06-23 14:40:00,128.28,128.28,128.02,128.09,142968.0,125.215,125.215,124.9612,125.0295,142968.0
2022-06-23 14:50:00,128.08,128.23,128.07,128.19,432873.0,125.0198,125.1662,125.01,125.1271,432873.0
2022-06-23 15:00:00,128.2,128.44,128.01,128.33,173893.0,125.1369,125.3712,124.9514,125.2638,173893.0
2022-06-23 15:10:00,128.35,128.45,128.11,128.26,252391.0,125.2833,125.3809,125.0491,125.1955,252391.0
2022-06-23 15:20:00,128.27,128.49,128.2,128.39,318612.0,125.2052,125.42,125.1369,125.3224,318612.0
2022-06-23 15:30:00,128.39,128.81,128.39,128.56,309392.0,125.3224,125.7323,125.3224,125.4883,309392.0
2022-06-23 15:40:00,128.56,128.95,128.53,128.92,396904.0,125.4883,125.869,125.459,125.8397,396904.0
2022-06-23 15:50:00,128.92,129.07,128.63,128.81,927002.0,125.8397,125.9861,125.5566,125.7323,927002.0
2022-06-24 09:30:00,130.3,131.27,130.3,131.1,376676.0,127.1867,128.1336,127.1867,127.9676,376676.0
2022-06-24 09:40:00,131.1,131.65,131.0,131.65,357425.0,127.9676,128.5045,127.87,128.5045,357425.0
2022-06-24 09:50:00,131.65,131.7,131.25,131.38,290987.0,128.5045,128.5533,128.114,128.2409,290987.0
2022-06-24 10:00:00,131.38,132.69,131.38,132.61,603043.0,128.2409,129.5196,128.2409,129.4415,603043.0
2022-06-24 10:10:00,132.61,132.66,132.31,132.4,271663.0,129.4415,129.4903,129.1487,129.2366,271663.0
2022-06-24 10:20:00,132.41,132.72,132.29,132.43,274601.0,129.2463,129.5489,129.1292,129.2658,274601.0
2022-06-24 10:30:00,132.46,132.55,132.09,132.21,218300.0,129.2951,129.383,128.934,129.0511,218300.0
2022-06-24 10:40:00,132.21,132.21,131.86,132.08,117108.0,129.0511,129.0511,128.7095,128.9242,117108.0
2022-06-24 10:50:00,132.07,132.22,131.9,132.07,105392.0,128.9144,129.0609,128.7485,128.9144,105392.0
2022-06-24 11:00:00,132.06,132.37,132.02,132.11,157738.0,128.9047,129.2073,128.8656,128.9535,157738.0
2022-06-24 11:10:00,132.12,132.14,131.5,131.51,184940.0,128.9632,128.9828,128.3581,128.3678,184940.0
2022-06-24 11:20:00,131.51,131.92,131.5,131.89,275482.0,128.3678,128.768,128.3581,128.7387,275482.0
2022-06-24 11:30:00,131.89,131.9,131.65,131.8,488905.0,128.7387,128.7485,128.5045,128.6509,488905.0
2022-06-24 11:40:00,131.81,131.91,131.66,131.77,213952.0,128.6607,128.7583,128.5142,128.6216,213952.0
2022-06-24 11:50:00,131.76,132.0,131.7,131.99,146071.0,128.6118,128.8461,128.5533,128.8364,146071.0
2022-06-24 12:00:00,131.99,132.16,131.93,132.03,105182.0,128.8364,129.0023,128.7778,128.8754,105182.0
2022-06-24 12:10:00,132.03,132.19,131.98,132.15,147920.0,128.8754,129.0316,128.8266,128.9925,147920.0
2022-06-24 12:20:00,132.16,132.17,131.92,132.0,267273.0,129.0023,129.0121,128.768,128.8461,267273.0
2022-06-24 12:30:00,132.0,132.04,131.83,131.93,210161.0,128.8461,128.8852,128.6802,128.7778,210161.0
2022-06-24 12:40:00,131.92,132.12,131.9,131.99,239167.0,128.768,128.9632,128.7485,128.8364,239167.0
2022-06-24 12:50:00,131.99,132.18,131.97,132.16,153619.0,128.8364,129.0218,128.8168,129.0023,153619.0
2022-06-24 13:00:00,132.16,132.26,132.06,132.11,235862.0,129.0023,129.0999,128.9047,128.9535,235862.0
2022-06-24 13:10:00,132.1,132.19,132.02,132.04,143640.0,128.9437,129.0316,128.8656,128.8852,143640.0
2022-06-24 13:20:00,132.05,132.09,131.94,132.0,177234.0,128.8949,128.934,128.7875,128.8461,177234.0
2022-06-24 13:30:00,132.0,132.08,131.92,131.98,162058.0,128.8461,128.9242,128.768,128.8266,162058.0
2022-06-24 13:40:00,131.97,132.04,131.9,131.94,174343.0,128.8168,128.8852,128.7485,128.7875,174343.0
2022-06-24 13:50:00,131.94,132.04,131.8,131.91,648473.0,128.7875,128.8852,128.6509,128.7583,648473.0
2022-06-24 14:00:00,131.92,131.99,131.78,131.83,147859.0,128.768,128.8364,128.6314,128.6802,147859.0
2022-06-24 14:10:00,131.84,132.06,131.83,132.05,162675.0,128.6899,128.9047,128.6802,128.8949,162675.0
2022-06-24 14:20:00,132.05,132.16,131.96,132.09,272637.0,128.8949,129.0023,128.8071,128.934,272637.0
2022-06-24 14:30:00,132.09,132.24,132.07,132.14,214457.0,128.934,129.0804,128.9144,128.9828,214457.0
2022-06-24 14:40:00,132.14,132.35,132.1,132.35,83584.0,128.9828,129.1878,128.9437,129.1878,83584.0
2022-06-24 14:50:00,132.35,132.37,132.25,132.36,154514.0,129.1878,129.2073,129.0901,129.1975,154514.0
2022-06-24 15:00:00,132.36,132.37,132.21,132.24,601118.0,129.1975,129.2073,129.0511,129.0804,601118.0
2022-06-24 15:10:00,132.24,132.31,132.1,132.25,229804.0,129.0804,129.1487,128.9437,129.0901,229804.0
2022-06-24 15:20:00,132.25,132.36,132.22,132.31,239422.0,129.0901,129.1975,129.0609,129.1487,239422.0
2022-06-24 15:30:00,132.31,132.38,132.15,132.38,458122.0,129.1487,129.217,128.9925,129.217,458122.0
2022-06-24 15:40:00,132.38,132.55,132.36,132.42,572271.0,129.217,129.383,129.1975,129.2561,572271.0
2022-06-24 15:50:00,132.42,133.48,132.41,133.48,1200558.0,129.2561,130.2908,129.2463,130.2908,1200558.0
2022-06-27 09:30:00,133.88,134.28,132.74,133.02,290394.0,130.6812,131.0716,129.5684,129.8417,290394.0
2022-06-27 09:40:00,133.0,133.01,132.14,132.28,173166.0,129.8222,129.832,128.9828,129.1194,173166.0
2022-06-27 09:50:00,132.28,132.91,132.25,132.64,228280.0,129.1194,129.7344,129.0901,129.4708,228280.0
2022-06-27 10:00:00,132.67,133.27,132.64,132.83,196282.0,129.5001,130.0858,129.4708,129.6563,196282.0
2022-06-27 10:10:00,132.85,132.95,132.34,132.57,117588.0,129.6758,129.7734,129.178,129.4025,117588.0
2022-06-27 10:20:00,132.58,132.88,132.43,132.5,167228.0,129.4123,129.7051,129.2658,129.3342,167228.0
2022-06-27 10:30:00,132.47,133.05,132.44,132.85,94640.0,129.3049,129.871,129.2756,129.6758,94640.0
2022-06-27 10:40:00,132.84,133.23,132.71,133.23,115176.0,129.666,130.0467,129.5392,130.0467,115176.0
2022-06-27 10:50:00,133.25,133.66,133.22,133.54,225292.0,130.0662,130.4665,130.037,130.3493,225292.0
2022-06-27 11:00:00,133.56,133.61,133.07,133.08,137641.0,130.3688,130.4176,129.8906,129.9003,137641.0
2022-06-27 11:10:00,133.06,133.33,133.0,133.2,126549.0,129.8808,130.1443,129.8222,130.0174,126549.0
2022-06-27 11:20:00,133.21,133.7,133.17,133.65,91567.0,130.0272,130.5055,129.9882,130.4567,91567.0
2022-06-27 11:30:00,133.65,133.65,133.26,133.42,251108.0,130.4567,130.4567,130.076,130.2322,251108.0
2022-06-27 11:40:00,133.43,133.81,133.4,133.62,121447.0,130.2419,130.6129,130.2127,130.4274,121447.0
2022-06-27 11:50:00,133.61,133.65,133.42,133.58,490312.0,130.4176,130.4567,130.2322,130.3884,490312.0
2022-06-27 12:00:00,133.58,133.65,133.18,133.3,98700.0,130.3884,130.4567,129.9979,130.1151,98700.0
2022-06-27 12:10:00,133.28,133.39,133.11,133.33,36919.0,130.0955,130.2029,129.9296,130.1443,36919.0
2022-06-27 12:20:00,133.33,133.36,132.87,132.88,60175.0,130.1443,130.1736,129.6953,129.7051,60175.0
2022-06-27 12:30:00,132.86,132.91,132.71,132.87,70051.0,129.6856,129.7344,129.5392,129.6953,70051.0
2022-06-27 12:40:00,132.87,133.13,132.82,133.1,72162.0,129.6953,129.9491,129.6465,129.9198,72162.0
2022-06-27 12:50:00,133.09,133.22,133.05,133.2,54383.0,129.9101,130.037,129.871,130.0174,54383.0
2022-06-27 13:00:00,133.21,133.25,132.77,132.95,144223.0,130.0272,130.0662,129.5977,129.7734,144223.0
2022-06-27 13:10:00,132.96,133.18,132.95,133.13,68736.0,129.7832,129.9979,129.7734,129.9491,68736.0
2022-06-27 13:20:00,133.15,133.19,132.93,132.96,54650.0,129.9686,130.0077,129.7539,129.7832,54650.0
2022-06-27 13:30:00,132.95,132.97,132.77,132.88,45857.0,129.7734,129.7929,129.5977,129.7051,45857.0
2022-06-27 13:40:00,132.86,132.89,132.51,132.6,41148.0,129.6856,129.7149,129.3439,129.4318,41148.0
2022-06-27 13:50:00,132.63,132.73,132.56,132.58,61940.0,129.4611,129.5587,129.3927,129.4123,61940.0
2022-06-27 14:00:00,132.57,132.7,132.44,132.58,90934.0,129.4025,129.5294,129.2756,129.4123,90934.0
2022-06-27 14:10:00,132.57,132.88,132.49,132.88,55993.0,129.4025,129.7051,129.3244,129.7051,55993.0
2022-06-27 14:20:00,132.86,132.88,132.66,132.73,73292.0,129.6856,129.7051,129.4903,129.5587,73292.0
2022-06-27 14:30:00,132.7,133.05,132.65,133.0,66883.0,129.5294,129.871,129.4806,129.8222,66883.0
2022-06-27 14:40:00,133.0,133.01,132.76,132.97,80532.0,129.8222,129.832,129.588,129.7929,80532.0
2022-06-27 14:50:00,132.97,132.97,132.68,132.7,68338.0,129.7929,129.7929,129.5099,129.5294,68338.0
2022-06-27 15:00:00,132.69,132.76,132.22,132.5,179945.0,129.5196,129.588,129.0609,129.3342,179945.0
2022-06-27 15:10:00,132.48,132.83,132.47,132.77,117812.0,129.3146,129.6563,129.3049,129.5977,117812.0
2022-06-27 15:20:00,132.77,132.78,132.54,132.64,137294.0,129.5977,129.6075,129.3732,129.4708,137294.0
2022-06-27 15:30:00,132.63,132.63,132.18,132.26,180305.0,129.4611,129.4611,129.0218,129.0999,180305.0
2022-06-27 15:40:00,132.26,132.78,132.22,132.53,245923.0,129.0999,129.6075,129.0609,129.3635,245923.0
2022-06-27 15:50:00,132.54,132.58,131.95,132.54,597959.0,129.3732,129.4123,128.7973,129.3732,597959.0
2022-06-28 09:30:00,132.67,133.99,132.6,133.81,171297.0,129.5001,130.7886,129.4318,130.6129,171297.0
2022-06-28 09:40:00,133.79,133.94,133.23,133.55,154984.0,130.5933,130.7398,130.0467,130.3591,154984.0
2022-06-28 09:50:00,133.54,133.55,132.8,132.94,115009.0,130.3493,130.3591,129.627,129.7637,115009.0
2022-06-28 10:00:00,132.93,133.12,132.06,132.28,218734.0,129.7539,129.9394,128.9047,129.1194,218734.0
2022-06-28 10:10:00,132.25,132.49,132.13,132.13,99190.0,129.0901,129.3244,128.973,128.973,99190.0
2022-06-28 10:20:00,132.13,132.26,131.9,132.11,68728.0,128.973,129.0999,128.7485,128.9535,68728.0
2022-06-28 10:30:00,132.08,132.1,131.57,131.81,93072.0,128.9242,128.9437,128.4264,128.6607,93072.0
2022-06-28 10:40:00,131.8,131.85,131.36,131.53,103217.0,128.6509,128.6997,128.2214,128.3873,103217.0
2022-06-28 10:50:00,131.53,131.67,131.28,131.63,114702.0,128.3873,128.524,128.1433,128.485,114702.0
2022-06-28 11:00:00,131.63,131.67,131.42,131.45,111124.0,128.485,128.524,128.28,128.3093,111124.0
2022-06-28 11:10:00,131.49,131.6,131.19,131.23,80985.0,128.3483,128.4557,128.0555,128.0945,80985.0
2022-06-28 11:20:00,131.23,131.3,130.49,130.5,162978.0,128.0945,128.1628,127.3722,127.382,162978.0
2022-06-28 11:30:00,130.5,130.72,130.35,130.38,112591.0,127.382,127.5967,127.2355,127.2648,112591.0
2022-06-28 11:40:00,130.35,130.43,129.96,130.09,116626.0,127.2355,127.3136,126.8549,126.9818,116626.0
2022-06-28 11:50:00,130.07,130.13,129.7,129.84,207865.0,126.9622,127.0208,126.6011,126.7377,207865.0
2022-06-28 12:00:00,129.83,129.91,129.55,129.7,97635.0,126.728,126.8061,126.4547,126.6011,97635.0
2022-06-28 12:10:00,129.69,129.92,129.58,129.86,101045.0,126.5913,126.8158,126.4839,126.7572,101045.0
2022-06-28 12:20:00,129.84,130.12,129.78,130.12,93113.0,126.7377,127.011,126.6792,127.011,93113.0
2022-06-28 12:30:00,130.13,130.14,129.77,130.12,119689.0,127.0208,127.0306,126.6694,127.011,119689.0
2022-06-28 12:40:00,130.12,130.39,130.11,130.19,91360.0,127.011,127.2746,127.0013,127.0794,91360.0
2022-06-28 12:50:00,130.2,130.21,129.95,130.11,65774.0,127.0891,127.0989,126.8451,127.0013,65774.0
2022-06-28 13:00:00,130.07,130.07,129.5,129.51,121917.0,126.9622,126.9622,126.4058,126.4156,121917.0
2022-06-28 13:10:00,129.51,129.68,129.41,129.57,53431.0,126.4156,126.5815,126.318,126.4742,53431.0
2022-06-28 13:20:00,129.57,129.87,129.4,129.81,145469.0,126.4742,126.767,126.3082,126.7084,145469.0
2022-06-28 13:30:00,129.82,129.88,129.55,129.59,57127.0,126.7182,126.7768,126.4547,126.4937,57127.0
2022-06-28 13:40:00,129.55,129.82,129.53,129.81,43118.0,126.4547,126.7182,126.4351,126.7084,43118.0
2022-06-28 13:50:00,129.81,129.9,129.7,129.7,65379.0,126.7084,126.7963,126.6011,126.6011,65379.0
2022-06-28 14:00:00,129.71,129.99,129.41,129.46,111727.0,126.6108,126.8841,126.318,126.3668,111727.0
2022-06-28 14:10:00,129.45,129.5,129.16,129.16,106593.0,126.357,126.4058,126.074,126.074,106593.0
2022-06-28 14:20:00,129.16,129.25,129.13,129.2,83720.0,126.074,126.1618,126.0447,126.113,83720.0
2022-06-28 14:30:00,129.19,129.2,128.82,128.85,128075.0,126.1033,126.113,125.7421,125.7714,128075.0
2022-06-28 14:40:00,128.82,129.2,128.71,129.18,83165.0,125.7421,126.113,125.6347,126.0935,83165.0
2022-06-28 14:50:00,129.2,129.2,129.0,129.02,60652.0,126.113,126.113,125.9178,125.9373,60652.0
2022-06-28 15:00:00,129.02,129.17,128.6,128.72,134616.0,125.9373,126.0837,125.5274,125.6445,134616.0
2022-06-28 15:10:00,128.72,128.91,128.61,128.87,171367.0,125.6445,125.8299,125.5371,125.7909,171367.0
2022-06-28 15:20:00,128.88,129.05,128.75,128.92,227166.0,125.8007,125.9666,125.6738,125.8397,227166.0
2022-06-28 15:30:00,128.9,129.05,128.78,128.97,416050.0,125.8202,125.9666,125.7031,125.8885,416050.0
2022-06-28 15:40:00,128.97,129.01,128.62,128.77,373192.0,125.8885,125.9276,125.5469,125.6933,373192.0
2022-06-28 15:50:00,128.76,128.92,128.52,128.59,1088042.0,125.6835,125.8397,125.4493,125.5176,1088042.0
2022-06-29 09:30:00,128.42,128.62,127.38,127.64,467651.0,125.3517,125.5469,124.3365,124.5903,467651.0
2022-06-29 09:40:00,127.62,128.21,127.46,128.15,344958.0,124.5708,125.1467,124.4146,125.0881,344958.0
2022-06-29 09:50:00,128.07,129.13,128.05,128.85,201404.0,125.01,126.0447,124.9905,125.7714,201404.0
2022-06-29 10:00:00,128.86,129.47,128.56,129.0,205413.0,125.7811,126.3766,125.4883,125.9178,205413.0
2022-06-29 10:10:00,129.02,129.23,128.11,128.21,123242.0,125.9373,126.1423,125.0491,125.1467,123242.0
2022-06-29 10:20:00,128.21,129.16,128.18,128.91,87722.0,125.1467,126.074,125.1174,125.8299,87722.0
2022-06-29 10:30:00,128.91,129.35,128.55,129.01,173698.0,125.8299,126.2594,125.4785,125.9276,173698.0
2022-06-29 10:40:00,129.01,129.61,128.95,129.37,107493.0,125.9276,126.5132,125.869,126.279,107493.0
2022-06-29 10:50:00,129.37,129.57,129.01,129.04,62298.0,126.279,126.4742,125.9276,125.9568,62298.0
2022-06-29 11:00:00,129.03,129.09,128.62,128.89,147215.0,125.9471,126.0056,125.5469,125.8104,147215.0
2022-06-29 11:10:00,128.88,129.06,128.68,128.76,54830.0,125.8007,125.9764,125.6054,125.6835,54830.0
2022-06-29 11:20:00,128.75,128.91,128.45,128.86,67450.0,125.6738,125.8299,125.3809,125.7811,67450.0
2022-06-29 11:30:00,128.88,129.33,128.72,129.16,82827.0,125.8007,126.2399,125.6445,126.074,82827.0
2022-06-29 11:40:00,129.13,129.23,128.69,128.84,128290.0,126.0447,126.1423,125.6152,125.7616,128290.0
2022-06-29 11:50:00,128.85,129.06,128.76,128.88,182182.0,125.7714,125.9764,125.6835,125.8007,182182.0
2022-06-29 12:00:00,128.88,128.93,128.39,128.4,59988.0,125.8007,125.8495,125.3224,125.3321,59988.0
2022-06-29 12:10:00,128.41,128.49,128.19,128.4,62004.0,125.3419,125.42,125.1271,125.3321,62004.0
2022-06-29 12:20:00,128.4,128.49,127.93,127.98,141898.0,125.3321,125.42,124.8734,124.9222,141898.0
2022-06-29 12:30:00,127.96,128.54,127.96,128.4,194184.0,124.9026,125.4688,124.9026,125.3321,194184.0
2022-06-29 12:40:00,128.42,128.55,128.3,128.36,47906.0,125.3517,125.4785,125.2345,125.2931,47906.0
2022-06-29 12:50:00,128.36,128.53,128.25,128.5,118577.0,125.2931,125.459,125.1857,125.4297,118577.0
2022-06-29 13:00:00,128.47,128.67,128.33,128.66,239645.0,125.4005,125.5957,125.2638,125.5859,239645.0
2022-06-29 13:10:00,128.67,128.77,128.17,128.25,50640.0,125.5957,125.6933,125.1076,125.1857,50640.0
2022-06-29 13:20:00,128.19,128.56,128.14,128.49,133576.0,125.1271,125.4883,125.0783,125.42,133576.0
2022-06-29 13:30:00,128.48,128.66,128.31,128.65,87854.0,125.4102,125.5859,125.2443,125.5762,87854.0
2022-06-29 13:40:00,128.63,128.8,128.59,128.68,64911.0,125.5566,125.7226,125.5176,125.6054,64911.0
2022-06-29 13:50:00,128.67,128.93,128.66,128.88,51667.0,125.5957,125.8495,125.5859,125.8007,51667.0
2022-06-29 14:00:00,128.92,129.31,128.86,129.17,55877.0,125.8397,126.2204,125.7811,126.0837,55877.0
2022-06-29 14:10:00,129.17,129.25,129.08,129.12,48677.0,126.0837,126.1618,125.9959,126.0349,48677.0
2022-06-29 14:20:00,129.13,129.18,128.97,129.16,62106.0,126.0447,126.0935,125.8885,126.074,62106.0
2022-06-29 14:30:00,129.16,129.17,128.85,128.85,57751.0,126.074,126.0837,125.7714,125.7714,57751.0
2022-06-29 14:40:00,128.84,128.89,128.48,128.54,76835.0,125.7616,125.8104,125.4102,125.4688,76835.0
2022-06-29 14:50:00,128.53,128.71,128.47,128.59,70720.0,125.459,125.6347,125.4005,125.5176,70720.0
2022-06-29 15:00:00,128.59,128.85,128.44,128.85,110521.0,125.5176,125.7714,125.3712,125.7714,110521.0
2022-06-29 15:10:00,128.8,128.97,128.61,128.75,125366.0,125.7226,125.8885,125.5371,125.6738,125366.0
2022-06-29 15:20:00,128.75,129.18,128.73,129.16,174238.0,125.6738,126.0935,125.6542,126.074,174238.0
2022-06-29 15:30:00,129.18,129.18,128.61,128.74,354871.0,126.0935,126.0935,125.5371,125.664,354871.0
2022-06-29 15:40:00,128.75,128.82,128.51,128.63,165065.0,125.6738,125.7421,125.4395,125.5566,165065.0
2022-06-29 15:50:00,128.64,128.96,128.38,128.82,482987.0,125.5664,125.8788,125.3126,125.7421,482987.0
2022-06-30 09:30:00,127.13,127.53,126.45,126.5,442341.0,124.0925,124.4829,123.4287,123.4775,442341.0
2022-06-30 09:40:00,126.5,126.62,125.95,126.18,234009.0,123.4775,123.5947,122.9407,123.1652,234009.0
2022-06-30 09:50:00,126.17,126.27,125.54,125.61,166220.0,123.1554,123.253,122.5405,122.6088,166220.0
2022-06-30 10:00:00,125.58,125.64,125.11,125.21,314941.0,122.5795,122.6381,122.1207,122.2183,314941.0
2022-06-30 10:10:00,125.19,125.72,125.14,125.48,223848.0,122.1988,122.7162,122.15,122.4819,223848.0
2022-06-30 10:20:00,125.45,125.66,125.34,125.52,86056.0,122.4526,122.6576,122.3452,122.5209,86056.0
2022-06-30 10:30:00,125.52,126.29,125.44,125.96,187902.0,122.5209,123.2725,122.4429,122.9504,187902.0
2022-06-30 10:40:00,125.94,126.06,125.76,126.01,87299.0,122.9309,123.048,122.7552,122.9992,87299.0
2022-06-30 10:50:00,126.03,126.68,125.97,126.64,86082.0,123.0188,123.6532,122.9602,123.6142,86082.0
2022-06-30 11:00:00,126.61,126.96,126.32,126.89,116594.0,123.5849,123.9265,123.3018,123.8582,116594.0
2022-06-30 11:10:00,126.91,127.0,126.7,126.93,73440.0,123.8777,123.9656,123.6727,123.8973,73440.0
2022-06-30 11:20:00,126.92,127.8,126.92,127.53,136426.0,123.8875,124.7465,123.8875,124.4829,136426.0
2022-06-30 11:30:00,127.53,127.64,127.18,127.37,77721.0,124.4829,124.5903,124.1413,124.3267,77721.0
2022-06-30 11:40:00,127.37,127.83,127.19,127.63,122583.0,124.3267,124.7757,124.151,124.5805,122583.0
2022-06-30 11:50:00,127.61,127.95,127.47,127.9,86471.0,124.561,124.8929,124.4244,124.8441,86471.0
2022-06-30 12:00:00,127.89,127.91,127.2,127.24,94414.0,124.8343,124.8538,124.1608,124.1998,94414.0
2022-06-30 12:10:00,127.25,127.62,127.17,127.57,87956.0,124.2096,124.5708,124.1315,124.522,87956.0
2022-06-30 12:20:00,127.56,128.43,127.53,128.35,125170.0,124.5122,125.3614,124.4829,125.2833,125170.0
2022-06-30 12:30:00,128.38,128.72,128.08,128.15,94796.0,125.3126,125.6445,125.0198,125.0881,94796.0
2022-06-30 12:40:00,128.14,128.47,128.11,128.15,76106.0,125.0783,125.4005,125.0491,125.0881,76106.0
2022-06-30 12:50:00,128.16,128.25,128.03,128.17,28702.0,125.0979,125.1857,124.971,125.1076,28702.0
2022-06-30 13:00:00,128.19,128.38,127.88,127.91,39804.0,125.1271,125.3126,124.8246,124.8538,39804.0
2022-06-30 13:10:00,127.93,127.93,127.4,127.51,142617.0,124.8734,124.8734,124.356,124.4634,142617.0
2022-06-30 13:20:00,127.53,127.89,127.46,127.88,68795.0,124.4829,124.8343,124.4146,124.8246,68795.0
2022-06-30 13:30:00,127.88,128.08,127.88,128.03,36935.0,124.8246,125.0198,124.8246,124.971,36935.0
2022-06-30 13:40:00,128.09,128.27,127.79,128.2,80983.0,125.0295,125.2052,124.7367,125.1369,80983.0
2022-06-30 13:50:00,128.17,128.53,128.16,128.3,93157.0,125.1076,125.459,125.0979,125.2345,93157.0
2022-06-30 14:00:00,128.31,128.39,128.03,128.06,101051.0,125.2443,125.3224,124.971,125.0003,101051.0
2022-06-30 14:10:00,128.07,128.28,127.88,128.15,42286.0,125.01,125.215,124.8246,125.0881,42286.0
2022-06-30 14:20:00,128.14,128.18,127.52,127.83,111090.0,125.0783,125.1174,124.4732,124.7757,111090.0
2022-06-30 14:30:00,127.84,127.92,127.65,127.79,33504.0,124.7855,124.8636,124.6001,124.7367,33504.0
2022-06-30 14:40:00,127.78,127.78,127.18,127.36,73353.0,124.7269,124.7269,124.1413,124.317,73353.0
2022-06-30 14:50:00,127.36,127.38,127.04,127.18,85176.0,124.317,124.3365,124.0046,124.1413,85176.0
2022-06-30 15:00:00,127.18,127.29,126.54,126.54,351260.0,124.1413,124.2487,123.5166,123.5166,351260.0
2022-06-30 15:10:00,126.53,126.69,126.3,126.37,384450.0,123.5068,123.663,123.2823,123.3506,384450.0
2022-06-30 15:20:00,126.37,127.28,126.36,127.26,169245.0,123.3506,124.2389,123.3409,124.2194,169245.0
2022-06-30 15:30:00,127.25,127.84,127.21,127.44,295509.0,124.2096,124.7855,124.1706,124.3951,295509.0
2022-06-30 15:40:00,127.44,127.64,127.03,127.13,283932.0,124.3951,124.5903,123.9949,124.0925,283932.0
2022-06-30 15:50:00,127.13,127.4,126.5,127.15,999794.0,124.0925,124.356,123.4775,124.112,999794.0
2022-07-01 09:30:00,126.32,127.09,125.7,125.95,299399.0,123.3018,124.0534,122.6966,122.9407,299399.0
2022-07-01 09:40:00,125.94,127.18,125.93,126.88,219919.0,122.9309,124.1413,122.9211,123.8484,219919.0
2022-07-01 09:50:00,126.9,127.45,126.74,127.13,173631.0,123.868,124.4048,123.7118,124.0925,173631.0
2022-07-01 10:00:00,127.13,127.73,126.69,127.02,320411.0,124.0925,124.6781,123.663,123.9851,320411.0
2022-07-01 10:10:00,127.04,127.1,125.86,126.24,181505.0,124.0046,124.0632,122.8528,123.2237,181505.0
2022-07-01 10:20:00,126.22,126.31,125.61,125.7,132556.0,123.2042,123.2921,122.6088,122.6966,132556.0
2022-07-01 10:30:00,125.63,125.81,125.28,125.37,147068.0,122.6283,122.804,122.2867,122.3745,147068.0
2022-07-01 10:40:00,125.37,125.94,125.23,125.82,193896.0,122.3745,122.9309,122.2379,122.8138,193896.0
2022-07-01 10:50:00,125.85,126.17,125.43,125.82,140884.0,122.8431,123.1554,122.4331,122.8138,140884.0
2022-07-01 11:00:00,125.79,126.4,125.51,126.28,148628.0,122.7845,123.3799,122.5112,123.2628,148628.0
2022-07-01 11:10:00,126.26,126.54,126.01,126.28,122369.0,123.2433,123.5166,122.9992,123.2628,122369.0
2022-07-01 11:20:00,126.28,126.42,125.88,125.98,133790.0,123.2628,123.3994,122.8723,122.97,133790.0
2022-07-01 11:30:00,125.98,126.34,125.97,126.12,112170.0,122.97,123.3214,122.9602,123.1066,112170.0
2022-07-01 11:40:00,126.14,126.34,126.01,126.03,155469.0,123.1261,123.3214,122.9992,123.0188,155469.0
2022-07-01 11:50:00,126.04,126.04,125.51,125.65,61662.0,123.0285,123.0285,122.5112,122.6478,61662.0
2022-07-01 12:00:00,125.65,125.7,125.4,125.63,38320.0,122.6478,122.6966,122.4038,122.6283,38320.0
2022-07-01 12:10:00,125.62,126.15,125.53,126.09,57773.0,122.6186,123.1359,122.5307,123.0773,57773.0
2022-07-01 12:20:00,126.05,126.22,126.03,126.14,54750.0,123.0383,123.2042,123.0188,123.1261,54750.0
2022-07-01 12:30:00,126.12,126.24,125.79,125.8,67189.0,123.1066,123.2237,122.7845,122.7943,67189.0
2022-07-01 12:40:00,125.81,125.98,125.78,125.96,67559.0,122.804,122.97,122.7747,122.9504,67559.0
2022-07-01 12:50:00,125.96,126.13,125.61,125.61,69146.0,122.9504,123.1164,122.6088,122.6088,69146.0
2022-07-01 13:00:00,125.6,125.76,125.55,125.68,51442.0,122.599,122.7552,122.5502,122.6771,51442.0
2022-07-01 13:10:00,125.67,125.91,125.62,125.84,61447.0,122.6674,122.9016,122.6186,122.8333,61447.0
2022-07-01 13:20:00,125.8,125.99,125.73,125.99,34270.0,122.7943,122.9797,122.7259,122.9797,34270.0
2022-07-01 13:30:00,126.0,126.34,125.97,126.23,203330.0,122.9895,123.3214,122.9602,123.214,203330.0
2022-07-01 13:40:00,126.24,126.47,126.17,126.44,81300.0,123.2237,123.4482,123.1554,123.419,81300.0
2022-07-01 13:50:00,126.44,126.5,126.34,126.48,36508.0,123.419,123.4775,123.3214,123.458,36508.0
2022-07-01 14:00:00,126.48,126.5,126.1,126.19,43682.0,123.458,123.4775,123.0871,123.1749,43682.0
2022-07-01 14:10:00,126.2,126.56,126.06,126.55,95010.0,123.1847,123.5361,123.048,123.5263,95010.0
2022-07-01 14:20:00,126.55,126.92,126.46,126.72,70458.0,123.5263,123.8875,123.4385,123.6923,70458.0
2022-07-01 14:30:00,126.74,127.0,126.71,127.0,67362.0,123.7118,123.9656,123.6825,123.9656,67362.0
2022-07-01 14:40:00,127.0,127.23,126.91,127.17,116991.0,123.9656,124.1901,123.8777,124.1315,116991.0
2022-07-01 14:50:00,127.18,127.24,126.88,127.12,117818.0,124.1413,124.1998,123.8484,124.0827,117818.0
2022-07-01 15:00:00,127.15,127.19,126.72,127.12,130260.0,124.112,124.151,123.6923,124.0827,130260.0
2022-07-01 15:10:00,127.12,127.29,127.03,127.06,154727.0,124.0827,124.2487,123.9949,124.0241,154727.0
2022-07-01 15:20:00,127.06,127.13,126.88,127.05,144189.0,124.0241,124.0925,123.8484,124.0144,144189.0
2022-07-01 15:30:00,127.05,127.45,127.05,127.43,165782.0,124.0144,124.4048,124.0144,124.3853,165782.0
2022-07-01 15:40:00,127.44,127.52,127.27,127.5,269246.0,124.3951,124.4732,124.2291,124.4536,269246.0
2022-07-01 15:50:00,127.49,127.58,126.98,127.39,941450.0,124.4439,124.5317,123.9461,124.3463,941450.0
2022-07-05 09:30:00,125.68,125.68,124.96,125.05,351099.0,122.6771,122.6771,121.9743,122.0622,351099.0
2022-07-05 09:40:00,125.05,126.02,124.99,125.8,290360.0,122.0622,123.009,122.0036,122.7943,290360.0
2022-07-05 09:50:00,125.81,125.86,125.17,125.56,151067.0,122.804,122.8528,122.1793,122.56,151067.0
2022-07-05 10:00:00,125.55,125.93,125.21,125.56,154449.0,122.5502,122.9211,122.2183,122.56,154449.0
2022-07-05 10:10:00,125.56,126.21,125.48,125.8,191726.0,122.56,123.1945,122.4819,122.7943,191726.0
2022-07-05 10:20:00,125.8,126.2,125.71,125.99,96162.0,122.7943,123.1847,122.7064,122.9797,96162.0
2022-07-05 10:30:00,125.99,127.07,125.82,127.03,178080.0,122.9797,124.0339,122.8138,123.9949,178080.0
2022-07-05 10:40:00,127.02,127.17,126.35,126.5,146275.0,123.9851,124.1315,123.3311,123.4775,146275.0
2022-07-05 10:50:00,126.48,126.5,126.2,126.38,80617.0,123.458,123.4775,123.1847,123.3604,80617.0
2022-07-05 11:00:00,126.34,126.34,125.87,125.95,65003.0,123.3214,123.3214,122.8626,122.9407,65003.0
2022-07-05 11:10:00,126.03,126.08,125.74,125.95,57331.0,123.0188,123.0676,122.7357,122.9407,57331.0
2022-07-05 11:20:00,125.97,126.08,125.75,125.92,70432.0,122.9602,123.0676,122.7454,122.9114,70432.0
2022-07-05 11:30:00,125.88,126.22,125.78,125.87,70405.0,122.8723,123.2042,122.7747,122.8626,70405.0
2022-07-05 11:40:00,125.9,126.76,125.9,126.63,88314.0,122.8919,123.7313,122.8919,123.6044,88314.0
2022-07-05 11:50:00,126.65,126.78,126.52,126.55,113979.0,123.6239,123.7508,123.497,123.5263,113979.0
2022-07-05 12:00:00,126.54,126.68,126.26,126.6,93124.0,123.5166,123.6532,123.2433,123.5751,93124.0
2022-07-05 12:10:00,126.62,126.86,126.44,126.76,221644.0,123.5947,123.8289,123.419,123.7313,221644.0
2022-07-05 12:20:00,126.75,127.27,126.64,127.13,174246.0,123.7216,124.2291,123.6142,124.0925,174246.0
2022-07-05 12:30:00,127.14,127.24,127.04,127.05,57021.0,124.1022,124.1998,124.0046,124.0144,57021.0
2022-07-05 12:40:00,127.05,127.15,126.58,126.64,59998.0,124.0144,124.112,123.5556,123.6142,59998.0
2022-07-05 12:50:00,126.65,126.71,126.53,126.58,68479.0,123.6239,123.6825,123.5068,123.5556,68479.0
2022-07-05 13:00:00,126.57,126.9,126.54,126.83,88495.0,123.5459,123.868,123.5166,123.7996,88495.0
2022-07-05 13:10:00,126.85,127.4,126.83,127.38,77705.0,123.8192,124.356,123.7996,124.3365,77705.0
2022-07-05 13:20:00,127.38,127.55,127.31,127.46,72856.0,124.3365,124.5024,124.2682,124.4146,72856.0
2022-07-05 13:30:00,127.47,127.79,127.38,127.76,110825.0,124.4244,124.7367,124.3365,124.7074,110825.0
2022-07-05 13:40:00,127.76,127.83,127.28,127.43,90491.0,124.7074,124.7757,124.2389,124.3853,90491.0
2022-07-05 13:50:00,127.43,127.53,127.4,127.51,65924.0,124.3853,124.4829,124.356,124.4634,65924.0
2022-07-05 14:00:00,127.54,127.73,127.37,127.44,86182.0,124.4927,124.6781,124.3267,124.3951,86182.0
2022-07-05 14:10:00,127.43,127.65,127.32,127.62,76634.0,124.3853,124.6001,124.2779,124.5708,76634.0
2022-07-05 14:20:00,127.65,128.0,127.54,127.94,65945.0,124.6001,124.9417,124.4927,124.8831,65945.0
2022-07-05 14:30:00,127.95,128.68,127.95,128.68,127159.0,124.8929,125.6054,124.8929,125.6054,127159.0
2022-07-05 14:40:00,128.69,128.7,128.32,128.43,152076.0,125.6152,125.625,125.254,125.3614,152076.0
2022-07-05 14:50:00,128.45,128.55,128.31,128.47,163029.0,125.3809,125.4785,125.2443,125.4005,163029.0
2022-07-05 15:00:00,128.46,128.7,128.19,128.62,149577.0,125.3907,125.625,125.1271,125.5469,149577.0
2022-07-05 15:10:00,128.63,128.64,128.11,128.19,149600.0,125.5566,125.5664,125.0491,125.1271,149600.0
2022-07-05 15:20:00,128.21,128.87,128.19,128.75,381773.0,125.1467,125.7909,125.1271,125.6738,381773.0
2022-07-05 15:30:00,128.75,128.91,128.59,128.78,364115.0,125.6738,125.8299,125.5176,125.7031,364115.0
2022-07-05 15:40:00,128.79,128.88,128.59,128.88,188047.0,125.7128,125.8007,125.5176,125.8007,188047.0
2022-07-05 15:50:00,128.87,129.04,128.55,129.02,649290.0,125.7909,125.9568,125.4785,125.9373,649290.0
2022-07-06 09:30:00,129.33,129.86,128.8,128.97,390870.0,126.2399,126.7572,125.7226,125.8885,390870.0
2022-07-06 09:40:00,128.98,129.59,128.86,129.01,194321.0,125.8983,126.4937,125.7811,125.9276,194321.0
2022-07-06 09:50:00,129.04,129.78,128.84,129.74,180413.0,125.9568,126.6792,125.7616,126.6401,180413.0
2022-07-06 10:00:00,129.74,130.1,129.12,130.07,233986.0,126.6401,126.9915,126.0349,126.9622,233986.0
2022-07-06 10:10:00,130.08,130.11,129.03,129.26,170300.0,126.972,127.0013,125.9471,126.1716,170300.0
2022-07-06 10:20:00,129.25,129.55,129.06,129.43,112159.0,126.1618,126.4547,125.9764,126.3375,112159.0
2022-07-06 10:30:00,129.42,129.69,129.2,129.46,146242.0,126.3278,126.5913,126.113,126.3668,146242.0
2022-07-06 10:40:00,129.49,129.8,129.26,129.38,132112.0,126.3961,126.6987,126.1716,126.2887,132112.0
2022-07-06 10:50:00,129.36,129.83,129.31,129.76,106167.0,126.2692,126.728,126.2204,126.6596,106167.0
2022-07-06 11:00:00,129.74,129.83,129.19,129.22,94049.0,126.6401,126.728,126.1033,126.1325,94049.0
2022-07-06 11:10:00,129.22,129.49,129.02,129.48,135886.0,126.1325,126.3961,125.9373,126.3863,135886.0
2022-07-06 11:20:00,129.47,129.54,128.97,129.03,76794.0,126.3766,126.4449,125.8885,125.9471,76794.0
2022-07-06 11:30:00,129.02,129.07,128.65,128.98,204853.0,125.9373,125.9861,125.5762,125.8983,204853.0
2022-07-06 11:40:00,128.99,129.13,128.72,129.04,110401.0,125.908,126.0447,125.6445,125.9568,110401.0
2022-07-06 11:50:00,129.06,129.28,128.97,129.21,86309.0,125.9764,126.1911,125.8885,126.1228,86309.0
2022-07-06 12:00:00,129.2,129.36,129.02,129.23,152103.0,126.113,126.2692,125.9373,126.1423,152103.0
2022-07-06 12:10:00,129.24,129.45,129.18,129.32,73747.0,126.1521,126.357,126.0935,126.2301,73747.0
2022-07-06 12:20:00,129.29,129.39,129.14,129.35,194375.0,126.2009,126.2985,126.0544,126.2594,194375.0
2022-07-06 12:30:00,129.36,129.46,129.21,129.28,29650.0,126.2692,126.3668,126.1228,126.1911,29650.0
2022-07-06 12:40:00,129.31,129.5,129.22,129.32,63558.0,126.2204,126.4058,126.1325,126.2301,63558.0
2022-07-06 12:50:00,129.31,129.44,129.17,129.43,24807.0,126.2204,126.3473,126.0837,126.3375,24807.0
2022-07-06 13:00:00,129.44,129.75,129.44,129.72,53572.0,126.3473,126.6499,126.3473,126.6206,53572.0
2022-07-06 13:10:00,129.71,129.76,129.61,129.71,136169.0,126.6108,126.6596,126.5132,126.6108,136169.0
2022-07-06 13:20:00,129.71,129.76,129.56,129.62,36462.0,126.6108,126.6596,126.4644,126.523,36462.0
2022-07-06 13:30:00,129.62,129.7,129.57,129.66,31225.0,126.523,126.6011,126.4742,126.562,31225.0
2022-07-06 13:40:00,129.65,129.78,129.55,129.69,73352.0,126.5523,126.6792,126.4547,126.5913,73352.0
2022-07-06 13:50:00,129.69,129.81,129.65,129.72,46920.0,126.5913,126.7084,126.5523,126.6206,46920.0
2022-07-06 14:00:00,129.72,130.39,129.37,129.92,350504.0,126.6206,127.2746,126.279,126.8158,350504.0
2022-07-06 14:10:00,129.93,129.95,129.24,129.34,187217.0,126.8256,126.8451,126.1521,126.2497,187217.0
2022-07-06 14:20:00,129.32,130.19,129.21,130.16,269060.0,126.2301,127.0794,126.1228,127.0501,269060.0
2022-07-06 14:30:00,130.21,130.52,129.98,130.27,183546.0,127.0989,127.4015,126.8744,127.1575,183546.0
2022-07-06 14:40:00,130.31,130.8,130.3,130.46,238645.0,127.1965,127.6748,127.1867,127.3429,238645.0
2022-07-06 14:50:00,130.44,130.73,130.4,130.73,62954.0,127.3234,127.6065,127.2843,127.6065,62954.0
2022-07-06 15:00:00,130.74,130.75,130.33,130.63,100434.0,127.6162,127.626,127.216,127.5088,100434.0
2022-07-06 15:10:00,130.63,130.91,130.59,130.85,178956.0,127.5088,127.7822,127.4698,127.7236,178956.0
2022-07-06 15:20:00,130.84,131.06,130.82,130.97,237379.0,127.7138,127.9286,127.6943,127.8407,237379.0
2022-07-06 15:30:00,130.97,131.16,130.82,130.84,192788.0,127.8407,128.0262,127.6943,127.7138,192788.0
2022-07-06 15:40:00,130.83,130.87,130.27,130.39,221110.0,127.7041,127.7431,127.1575,127.2746,221110.0
2022-07-06 15:50:00,130.4,130.51,129.73,130.16,536956.0,127.2843,127.3917,126.6304,127.0501,536956.0
2022-07-07 09:30:00,130.69,131.56,130.69,131.45,273850.0,127.5674,128.4166,127.5674,128.3093,273850.0
2022-07-07 09:40:00,131.45,131.85,131.31,131.84,187057.0,128.3093,128.6997,128.1726,128.6899,187057.0
2022-07-07 09:50:00,131.85,132.08,131.66,131.93,174144.0,128.6997,128.9242,128.5142,128.7778,174144.0
2022-07-07 10:00:00,131.93,132.07,131.53,132.06,125409.0,128.7778,128.9144,128.3873,128.9047,125409.0
2022-07-07 10:10:00,132.04,132.24,131.73,132.02,88181.0,128.8852,129.0804,128.5826,128.8656,88181.0
2022-07-07 10:20:00,132.01,132.17,131.83,132.16,68085.0,128.8559,129.0121,128.6802,129.0023,68085.0
2022-07-07 10:30:00,132.17,132.26,131.83,132.02,68411.0,129.0121,129.0999,128.6802,128.8656,68411.0
2022-07-07 10:40:00,132.04,132.2,131.93,132.12,52034.0,128.8852,129.0413,128.7778,128.9632,52034.0
2022-07-07 10:50:00,132.09,132.31,132.02,132.06,122042.0,128.934,129.1487,128.8656,128.9047,122042.0
2022-07-07 11:00:00,132.07,132.3,131.97,132.22,49636.0,128.9144,129.1389,128.8168,129.0609,49636.0
2022-07-07 11:10:00,132.21,132.3,132.13,132.17,38345.0,129.0511,129.1389,128.973,129.0121,38345.0
2022-07-07 11:20:00,132.14,132.22,131.85,131.86,86687.0,128.9828,129.0609,128.6997,128.7095,86687.0
2022-07-07 11:30:00,131.84,131.91,131.78,131.8,46092.0,128.6899,128.7583,128.6314,128.6509,46092.0
2022-07-07 11:40:00,131.81,132.19,131.78,132.16,74683.0,128.6607,129.0316,128.6314,129.0023,74683.0
2022-07-07 11:50:00,132.19,132.3,132.1,132.3,56772.0,129.0316,129.1389,128.9437,129.1389,56772.0
2022-07-07 12:00:00,132.28,132.38,132.21,132.27,56893.0,129.1194,129.217,129.0511,129.1097,56893.0
2022-07-07 12:10:00,132.26,132.36,132.23,132.34,120716.0,129.0999,129.1975,129.0706,129.178,120716.0
2022-07-07 12:20:00,132.34,132.45,132.27,132.39,53071.0,129.178,129.2854,129.1097,129.2268,53071.0
2022-07-07 12:30:00,132.4,132.56,132.34,132.41,148773.0,129.2366,129.3927,129.178,129.2463,148773.0
2022-07-07 12:40:00,132.4,132.46,132.33,132.36,141988.0,129.2366,129.2951,129.1682,129.1975,141988.0
2022-07-07 12:50:00,132.34,132.45,132.3,132.4,99768.0,129.178,129.2854,129.1389,129.2366,99768.0
2022-07-07 13:00:00,132.38,132.45,132.26,132.38,52528.0,129.217,129.2854,129.0999,129.217,52528.0
2022-07-07 13:10:00,132.38,132.39,132.15,132.25,66321.0,129.217,129.2268,128.9925,129.0901,66321.0
2022-07-07 13:20:00,132.26,132.34,132.23,132.28,71221.0,129.0999,129.178,129.0706,129.1194,71221.0
2022-07-07 13:30:00,132.27,132.45,132.22,132.42,82103.0,129.1097,129.2854,129.0609,129.2561,82103.0
2022-07-07 13:40:00,132.41,132.67,132.41,132.6,88884.0,129.2463,129.5001,129.2463,129.4318,88884.0
2022-07-07 13:50:00,132.6,132.71,132.57,132.7,70442.0,129.4318,129.5392,129.4025,129.5294,70442.0
2022-07-07 14:00:00,132.71,132.79,132.65,132.73,141306.0,129.5392,129.6172,129.4806,129.5587,141306.0
2022-07-07 14:10:00,132.72,132.82,132.72,132.79,67535.0,129.5489,129.6465,129.5489,129.6172,67535.0
2022-07-07 14:20:00,132.8,132.89,132.79,132.85,47997.0,129.627,129.7149,129.6172,129.6758,47997.0
2022-07-07 14:30:00,132.84,132.86,132.61,132.74,99832.0,129.666,129.6856,129.4415,129.5684,99832.0
2022-07-07 14:40:00,132.75,132.75,132.57,132.71,66116.0,129.5782,129.5782,129.4025,129.5392,66116.0
2022-07-07 14:50:00,132.71,132.73,132.62,132.73,65031.0,129.5392,129.5587,129.4513,129.5587,65031.0
2022-07-07 15:00:00,132.74,132.92,132.68,132.88,97504.0,129.5684,129.7441,129.5099,129.7051,97504.0
2022-07-07 15:10:00,132.89,133.11,132.86,133.05,164151.0,129.7149,129.9296,129.6856,129.871,164151.0
2022-07-07 15:20:00,133.04,133.1,132.81,132.84,189782.0,129.8613,129.9198,129.6368,129.666,189782.0
2022-07-07 15:30:00,132.84,133.02,132.68,132.74,374335.0,129.666,129.8417,129.5099,129.5684,374335.0
2022-07-07 15:40:00,132.72,132.81,132.61,132.78,239243.0,129.5489,129.6368,129.4415,129.6075,239243.0
2022-07-07 15:50:00,132.78,132.93,132.67,132.78,578886.0,129.6075,129.7539,129.5001,129.6075,578886.0
2022-07-08 09:30:00,131.39,132.05,131.22,131.97,202611.0,128.2507,128.8949,128.0848,128.8168,202611.0
2022-07-08 09:40:00,131.96,132.19,131.36,131.39,246536.0,128.8071,129.0316,128.2214,128.2507,246536.0
2022-07-08 09:50:00,131.4,131.41,131.01,131.24,121280.0,128.2605,128.2702,127.8798,128.1043,121280.0
2022-07-08 10:00:00,131.22,131.52,130.98,131.37,121579.0,128.0848,128.3776,127.8505,128.2312,121579.0
2022-07-08 10:10:00,131.28,131.73,131.28,131.53,61161.0,128.1433,128.5826,128.1433,128.3873,61161.0
2022-07-08 10:20:00,131.56,132.28,131.46,132.22,134947.0,128.4166,129.1194,128.319,129.0609,134947.0
2022-07-08 10:30:00,132.23,132.54,132.17,132.48,98390.0,129.0706,129.3732,129.0121,129.3146,98390.0
2022-07-08 10:40:00,132.5,132.54,132.31,132.34,141250.0,129.3342,129.3732,129.1487,129.178,141250.0
2022-07-08 10:50:00,132.34,132.55,132.08,132.51,341102.0,129.178,129.383,128.9242,129.3439,341102.0
2022-07-08 11:00:00,132.53,132.98,132.48,132.98,159925.0,129.3635,129.8027,129.3146,129.8027,159925.0
2022-07-08 11:10:00,132.98,133.03,132.75,132.88,145749.0,129.8027,129.8515,129.5782,129.7051,145749.0
2022-07-08 11:20:00,132.89,133.3,132.89,133.22,86159.0,129.7149,130.1151,129.7149,130.037,86159.0
2022-07-08 11:30:00,133.22,133.28,133.07,133.15,89612.0,130.037,130.0955,129.8906,129.9686,89612.0
2022-07-08 11:40:00,133.16,133.16,132.69,132.76,104478.0,129.9784,129.9784,129.5196,129.588,104478.0
2022-07-08 11:50:00,132.76,133.09,132.71,133.09,68966.0,129.588,129.9101,129.5392,129.9101,68966.0
2022-07-08 12:00:00,133.09,133.1,132.55,132.6,90419.0,129.9101,129.9198,129.383,129.4318,90419.0
2022-07-08 12:10:00,132.58,132.72,132.49,132.64,59334.0,129.4123,129.5489,129.3244,129.4708,59334.0
2022-07-08 12:20:00,132.63,132.7,132.04,132.07,82764.0,129.4611,129.5294,128.8852,128.9144,82764.0
2022-07-08 12:30:00,132.05,132.13,131.69,131.69,100944.0,128.8949,128.973,128.5435,128.5435,100944.0
2022-07-08 12:40:00,131.68,131.89,131.6,131.86,57391.0,128.5338,128.7387,128.4557,128.7095,57391.0
2022-07-08 12:50:00,131.87,131.9,131.63,131.7,39396.0,128.7192,128.7485,128.485,128.5533,39396.0
2022-07-08 13:00:00,131.67,131.96,131.5,131.95,87766.0,128.524,128.8071,128.3581,128.7973,87766.0
2022-07-08 13:10:00,131.96,132.04,131.89,131.97,53412.0,128.8071,128.8852,128.7387,128.8168,53412.0
2022-07-08 13:20:00,131.97,132.33,131.91,132.32,83217.0,128.8168,129.1682,128.7583,129.1585,83217.0
2022-07-08 13:30:00,132.32,132.38,132.2,132.38,107796.0,129.1585,129.217,129.0413,129.217,107796.0
2022-07-08 13:40:00,132.38,132.62,132.35,132.61,203456.0,129.217,129.4513,129.1878,129.4415,203456.0
2022-07-08 13:50:00,132.63,132.72,132.44,132.46,80860.0,129.4611,129.5489,129.2756,129.2951,80860.0
2022-07-08 14:00:00,132.48,132.74,132.29,132.69,68983.0,129.3146,129.5684,129.1292,129.5196,68983.0
2022-07-08 14:10:00,132.7,132.74,132.59,132.74,63353.0,129.5294,129.5684,129.422,129.5684,63353.0
2022-07-08 14:20:00,132.75,132.99,132.72,132.95,120518.0,129.5782,129.8125,129.5489,129.7734,120518.0
2022-07-08 14:30:00,132.94,133.2,132.93,133.14,149103.0,129.7637,130.0174,129.7539,129.9589,149103.0
2022-07-08 14:40:00,133.14,133.22,132.99,133.02,127938.0,129.9589,130.037,129.8125,129.8417,127938.0
2022-07-08 14:50:00,133.02,133.12,132.86,133.11,125038.0,129.8417,129.9394,129.6856,129.9296,125038.0
2022-07-08 15:00:00,133.12,133.19,132.84,132.87,111541.0,129.9394,130.0077,129.666,129.6953,111541.0
2022-07-08 15:10:00,132.87,133.05,132.83,132.97,147341.0,129.6953,129.871,129.6563,129.7929,147341.0
2022-07-08 15:20:00,132.97,133.04,132.83,132.9,129170.0,129.7929,129.8613,129.6563,129.7246,129170.0
2022-07-08 15:30:00,132.92,133.0,132.76,132.86,169885.0,129.7441,129.8222,129.588,129.6856,169885.0
2022-07-08 15:40:00,132.87,133.06,132.83,132.92,316699.0,129.6953,129.8808,129.6563,129.7441,316699.0
2022-07-08 15:50:00,132.9,133.13,132.77,132.9,669386.0,129.7246,129.9491,129.5977,129.7246,669386.0
2022-07-11 09:30:00,131.71,131.92,130.57,130.59,256322.0,128.563,128.768,127.4503,127.4698,256322.0
2022-07-11 09:40:00,130.55,130.67,130.31,130.47,137141.0,127.4308,127.5479,127.1965,127.3527,137141.0
2022-07-11 09:50:00,130.45,130.54,130.14,130.47,150860.0,127.3331,127.421,127.0306,127.3527,150860.0
2022-07-11 10:00:00,130.45,130.7,130.22,130.58,203754.0,127.3331,127.5772,127.1086,127.46,203754.0
2022-07-11 10:10:00,130.58,130.94,130.54,130.68,236446.0,127.46,127.8114,127.421,127.5577,236446.0
2022-07-11 10:20:00,130.7,130.91,130.41,130.87,137161.0,127.5772,127.7822,127.2941,127.7431,137161.0
2022-07-11 10:30:00,130.86,131.34,130.83,131.3,104385.0,127.7334,128.2019,127.7041,128.1628,104385.0
2022-07-11 10:40:00,131.33,131.5,131.19,131.24,65097.0,128.1921,128.3581,128.0555,128.1043,65097.0
2022-07-11 10:50:00,131.25,131.39,130.97,130.99,207350.0,128.114,128.2507,127.8407,127.8602,207350.0
2022-07-11 11:00:00,130.96,131.43,130.77,131.4,77633.0,127.831,128.2897,127.6455,128.2605,77633.0
2022-07-11 11:10:00,131.39,131.55,131.3,131.35,72563.0,128.2507,128.4069,128.1628,128.2116,72563.0
2022-07-11 11:20:00,131.35,131.47,131.21,131.36,74026.0,128.2116,128.3288,128.075,128.2214,74026.0
2022-07-11 11:30:00,131.36,131.47,131.08,131.28,71109.0,128.2214,128.3288,127.9481,128.1433,71109.0
2022-07-11 11:40:00,131.28,131.32,130.99,131.07,116771.0,128.1433,128.1824,127.8602,127.9383,116771.0
2022-07-11 11:50:00,131.08,131.22,130.95,131.16,69133.0,127.9481,128.0848,127.8212,128.0262,69133.0
2022-07-11 12:00:00,131.19,131.25,131.03,131.24,47925.0,128.0555,128.114,127.8993,128.1043,47925.0
2022-07-11 12:10:00,131.22,131.46,131.2,131.38,39853.0,128.0848,128.319,128.0652,128.2409,39853.0
2022-07-11 12:20:00,131.38,131.39,131.21,131.36,38359.0,128.2409,128.2507,128.075,128.2214,38359.0
2022-07-11 12:30:00,131.37,131.61,131.29,131.57,34094.0,128.2312,128.4654,128.1531,128.4264,34094.0
2022-07-11 12:40:00,131.57,131.58,131.34,131.34,38809.0,128.4264,128.4362,128.2019,128.2019,38809.0
2022-07-11 12:50:00,131.34,131.46,131.2,131.43,18382.0,128.2019,128.319,128.0652,128.2897,18382.0
2022-07-11 13:00:00,131.44,131.89,131.38,131.86,70993.0,128.2995,128.7387,128.2409,128.7095,70993.0
2022-07-11 13:10:00,131.84,131.96,131.77,131.78,47103.0,128.6899,128.8071,128.6216,128.6314,47103.0
2022-07-11 13:20:00,131.77,131.99,131.77,131.98,34235.0,128.6216,128.8364,128.6216,128.8266,34235.0
2022-07-11 13:30:00,131.94,132.19,131.92,132.19,53211.0,128.7875,129.0316,128.768,129.0316,53211.0
2022-07-11 13:40:00,132.2,132.28,132.07,132.11,59641.0,129.0413,129.1194,128.9144,128.9535,59641.0
2022-07-11 13:50:00,132.09,132.28,132.09,132.09,48658.0,128.934,129.1194,128.934,128.934,48658.0
2022-07-11 14:00:00,132.12,132.13,131.84,131.85,111468.0,128.9632,128.973,128.6899,128.6997,111468.0
2022-07-11 14:10:00,131.85,131.89,131.72,131.82,240380.0,128.6997,128.7387,128.5728,128.6704,240380.0
2022-07-11 14:20:00,131.82,131.85,131.66,131.67,58928.0,128.6704,128.6997,128.5142,128.524,58928.0
2022-07-11 14:30:00,131.66,131.7,131.49,131.57,82819.0,128.5142,128.5533,128.3483,128.4264,82819.0
2022-07-11 14:40:00,131.56,131.73,131.53,131.54,37647.0,128.4166,128.5826,128.3873,128.3971,37647.0
2022-07-11 14:50:00,131.52,131.52,131.24,131.24,119049.0,128.3776,128.3776,128.1043,128.1043,119049.0
2022-07-11 15:00:00,131.23,131.33,130.96,130.96,185590.0,128.0945,128.1921,127.831,127.831,185590.0
2022-07-11 15:10:00,130.96,131.04,130.88,130.97,168664.0,127.831,127.9091,127.7529,127.8407,168664.0
2022-07-11 15:20:00,130.96,131.15,130.9,131.09,131214.0,127.831,128.0164,127.7724,127.9579,131214.0
2022-07-11 15:30:00,131.09,131.17,131.0,131.11,131692.0,127.9579,128.0359,127.87,127.9774,131692.0
2022-07-11 15:40:00,131.11,131.21,130.87,131.0,379041.0,127.9774,128.075,127.7431,127.87,379041.0
2022-07-11 15:50:00,131.0,131.06,130.72,131.04,549786.0,127.87,127.9286,127.5967,127.9091,549786.0
2022-07-12 09:30:00,131.53,132.24,131.37,132.15,351108.0,128.3873,129.0804,128.2312,128.9925,351108.0
2022-07-12 09:40:00,132.15,132.26,131.06,131.06,186093.0,128.9925,129.0999,127.9286,127.9286,186093.0
2022-07-12 09:50:00,131.05,131.26,130.35,130.38,232024.0,127.9188,128.1238,127.2355,127.2648,232024.0
2022-07-12 10:00:00,130.36,130.36,129.79,129.88,224207.0,127.2453,127.2453,126.6889,126.7768,224207.0
2022-07-12 10:10:00,129.88,130.26,129.75,130.22,192512.0,126.7768,127.1477,126.6499,127.1086,192512.0
2022-07-12 10:20:00,130.23,130.32,129.82,129.97,154004.0,127.1184,127.2063,126.7182,126.8646,154004.0
2022-07-12 10:30:00,130.0,130.75,129.99,130.24,230508.0,126.8939,127.626,126.8841,127.1282,230508.0
2022-07-12 10:40:00,130.25,130.44,130.07,130.27,243055.0,127.1379,127.3234,126.9622,127.1575,243055.0
2022-07-12 10:50:00,130.23,130.62,130.09,130.48,172690.0,127.1184,127.4991,126.9818,127.3624,172690.0
2022-07-12 11:00:00,130.49,130.66,130.23,130.63,162664.0,127.3722,127.5381,127.1184,127.5088,162664.0
2022-07-12 11:10:00,130.65,131.01,130.51,130.53,119038.0,127.5284,127.8798,127.3917,127.4112,119038.0
2022-07-12 11:20:00,130.52,131.0,130.51,130.95,162350.0,127.4015,127.87,127.3917,127.8212,162350.0
2022-07-12 11:30:00,130.94,131.05,130.66,130.8,101446.0,127.8114,127.9188,127.5381,127.6748,101446.0
2022-07-12 11:40:00,130.8,130.83,130.41,130.56,102534.0,127.6748,127.7041,127.2941,127.4405,102534.0
2022-07-12 11:50:00,130.53,130.62,130.37,130.62,48111.0,127.4112,127.4991,127.2551,127.4991,48111.0
2022-07-12 12:00:00,130.63,130.82,130.42,130.42,46516.0,127.5088,127.6943,127.3039,127.3039,46516.0
2022-07-12 12:10:00,130.41,130.78,130.39,130.71,83584.0,127.2941,127.6553,127.2746,127.5869,83584.0
2022-07-12 12:20:00,130.71,130.83,130.59,130.67,104713.0,127.5869,127.7041,127.4698,127.5479,104713.0
2022-07-12 12:30:00,130.68,130.96,130.58,130.9,85816.0,127.5577,127.831,127.46,127.7724,85816.0
2022-07-12 12:40:00,130.9,131.05,130.83,130.9,76168.0,127.7724,127.9188,127.7041,127.7724,76168.0
2022-07-12 12:50:00,130.89,130.91,130.64,130.86,96878.0,127.7626,127.7822,127.5186,127.7334,96878.0
2022-07-12 13:00:00,130.86,131.13,130.52,130.62,162457.0,127.7334,127.9969,127.4015,127.4991,162457.0
2022-07-12 13:10:00,130.62,130.69,130.55,130.55,165273.0,127.4991,127.5674,127.4308,127.4308,165273.0
2022-07-12 13:20:00,130.56,130.58,130.39,130.54,97962.0,127.4405,127.46,127.2746,127.421,97962.0
2022-07-12 13:30:00,130.55,130.67,130.5,130.56,70466.0,127.4308,127.5479,127.382,127.4405,70466.0
2022-07-12 13:40:00,130.56,130.65,130.46,130.61,69335.0,127.4405,127.5284,127.3429,127.4893,69335.0
2022-07-12 13:50:00,130.59,130.79,130.56,130.73,65215.0,127.4698,127.665,127.4405,127.6065,65215.0
2022-07-12 14:00:00,130.74,130.77,130.46,130.52,95788.0,127.6162,127.6455,127.3429,127.4015,95788.0
2022-07-12 14:10:00,130.52,130.63,130.46,130.51,100733.0,127.4015,127.5088,127.3429,127.3917,100733.0
2022-07-12 14:20:00,130.51,130.53,130.36,130.41,87703.0,127.3917,127.4112,127.2453,127.2941,87703.0
2022-07-12 14:30:00,130.43,130.46,130.11,130.21,125946.0,127.3136,127.3429,127.0013,127.0989,125946.0
2022-07-12 14:40:00,130.22,130.28,130.11,130.25,176430.0,127.1086,127.1672,127.0013,127.1379,176430.0
2022-07-12 14:50:00,130.26,130.29,129.83,129.84,100729.0,127.1477,127.177,126.728,126.7377,100729.0
2022-07-12 15:00:00,129.83,129.83,129.17,129.17,152416.0,126.728,126.728,126.0837,126.0837,152416.0
2022-07-12 15:10:00,129.18,129.37,129.05,129.34,88513.0,126.0935,126.279,125.9666,126.2497,88513.0
2022-07-12 15:20:00,129.34,129.37,128.93,129.03,126230.0,126.2497,126.279,125.8495,125.9471,126230.0
2022-07-12 15:30:00,129.03,129.1,128.49,128.66,222649.0,125.9471,126.0154,125.42,125.5859,222649.0
2022-07-12 15:40:00,128.67,129.01,128.59,128.87,242420.0,125.5957,125.9276,125.5176,125.7909,242420.0
2022-07-12 15:50:00,128.86,129.41,128.79,129.25,703934.0,125.7811,126.318,125.7128,126.1618,703934.0
2022-07-13 09:30:00,126.82,127.93,126.26,127.9,314383.0,123.7899,124.8734,123.2433,124.8441,314383.0
2022-07-13 09:40:00,127.93,128.11,127.03,128.06,291084.0,124.8734,125.0491,123.9949,125.0003,291084.0
2022-07-13 09:50:00,128.07,128.11,127.41,127.93,133647.0,125.01,125.0491,124.3658,124.8734,133647.0
2022-07-13 10:00:00,127.93,128.09,127.27,127.39,236479.0,124.8734,125.0295,124.2291,124.3463,236479.0
2022-07-13 10:10:00,127.36,127.97,127.14,127.15,203671.0,124.317,124.9124,124.1022,124.112,203671.0
2022-07-13 10:20:00,127.15,127.74,127.09,127.74,164886.0,124.112,124.6879,124.0534,124.6879,164886.0
2022-07-13 10:30:00,127.71,128.44,127.59,128.3,213960.0,124.6586,125.3712,124.5415,125.2345,213960.0
2022-07-13 10:40:00,128.3,129.16,128.3,128.92,201933.0,125.2345,126.074,125.2345,125.8397,201933.0
2022-07-13 10:50:00,128.97,129.28,128.69,128.84,190548.0,125.8885,126.1911,125.6152,125.7616,190548.0
2022-07-13 11:00:00,128.86,129.41,128.69,129.09,226631.0,125.7811,126.318,125.6152,126.0056,226631.0
2022-07-13 11:10:00,129.06,129.3,128.88,128.96,109904.0,125.9764,126.2106,125.8007,125.8788,109904.0
2022-07-13 11:20:00,128.99,129.11,128.49,128.54,160336.0,125.908,126.0252,125.42,125.4688,160336.0
2022-07-13 11:30:00,128.52,128.72,128.45,128.53,49934.0,125.4493,125.6445,125.3809,125.459,49934.0
2022-07-13 11:40:00,128.5,128.62,128.06,128.38,84567.0,125.4297,125.5469,125.0003,125.3126,84567.0
2022-07-13 11:50:00,128.39,128.74,128.37,128.55,60758.0,125.3224,125.664,125.3028,125.4785,60758.0
2022-07-13 12:00:00,128.58,129.0,128.49,128.93,98052.0,125.5078,125.9178,125.42,125.8495,98052.0
2022-07-13 12:10:00,128.92,128.92,128.47,128.63,76961.0,125.8397,125.8397,125.4005,125.5566,76961.0
2022-07-13 12:20:00,128.64,128.97,128.55,128.93,24102.0,125.5664,125.8885,125.4785,125.8495,24102.0
2022-07-13 12:30:00,128.95,129.15,128.87,129.15,59833.0,125.869,126.0642,125.7909,126.0642,59833.0
2022-07-13 12:40:00,129.14,129.14,128.93,129.07,44044.0,126.0544,126.0544,125.8495,125.9861,44044.0
2022-07-13 12:50:00,129.05,129.34,128.98,129.34,54627.0,125.9666,126.2497,125.8983,126.2497,54627.0
2022-07-13 13:00:00,129.34,129.74,129.18,129.39,142767.0,126.2497,126.6401,126.0935,126.2985,142767.0
2022-07-13 13:10:00,129.37,129.62,129.05,129.11,131890.0,126.279,126.523,125.9666,126.0252,131890.0
2022-07-13 13:20:00,129.14,129.27,129.05,129.22,26503.0,126.0544,126.1813,125.9666,126.1325,26503.0
2022-07-13 13:30:00,129.2,129.21,128.95,128.95,48925.0,126.113,126.1228,125.869,125.869,48925.0
2022-07-13 13:40:00,128.97,129.4,128.97,129.37,49115.0,125.8885,126.3082,125.8885,126.279,49115.0
2022-07-13 13:50:00,129.37,129.44,129.18,129.38,70158.0,126.279,126.3473,126.0935,126.2887,70158.0
2022-07-13 14:00:00,129.39,129.39,128.51,128.61,153970.0,126.2985,126.2985,125.4395,125.5371,153970.0
2022-07-13 14:10:00,128.61,128.95,128.58,128.93,138794.0,125.5371,125.869,125.5078,125.8495,138794.0
2022-07-13 14:20:00,128.93,129.22,128.76,129.16,96830.0,125.8495,126.1325,125.6835,126.074,96830.0
2022-07-13 14:30:00,129.19,129.45,129.15,129.43,161190.0,126.1033,126.357,126.0642,126.3375,161190.0
2022-07-13 14:40:00,129.42,129.48,129.23,129.27,44962.0,126.3278,126.3863,126.1423,126.1813,44962.0
2022-07-13 14:50:00,129.26,129.57,129.03,129.56,171679.0,126.1716,126.4742,125.9471,126.4644,171679.0
2022-07-13 15:00:00,129.57,129.58,129.01,129.11,196673.0,126.4742,126.4839,125.9276,126.0252,196673.0
2022-07-13 15:10:00,129.15,129.53,129.12,129.52,113343.0,126.0642,126.4351,126.0349,126.4254,113343.0
2022-07-13 15:20:00,129.54,129.58,129.2,129.21,134818.0,126.4449,126.4839,126.113,126.1228,134818.0
2022-07-13 15:30:00,129.21,129.3,128.92,129.21,265246.0,126.1228,126.2106,125.8397,126.1228,265246.0
2022-07-13 15:40:00,129.2,129.2,128.86,128.98,223964.0,126.113,126.113,125.7811,125.8983,223964.0
2022-07-13 15:50:00,128.97,129.27,128.78,128.9,749734.0,125.8885,126.1813,125.7031,125.8202,749734.0
2022-07-14 09:30:00,127.88,127.95,126.72,126.86,351457.0,124.8246,124.8929,123.6923,123.8289,351457.0
2022-07-14 09:40:00,126.87,127.49,126.65,127.23,191076.0,123.8387,124.4439,123.6239,124.1901,191076.0
2022-07-14 09:50:00,127.21,127.55,126.9,126.9,127278.0,124.1706,124.5024,123.868,123.868,127278.0
2022-07-14 10:00:00,126.86,126.94,126.37,126.44,127008.0,123.8289,123.907,123.3506,123.419,127008.0
2022-07-14 10:10:00,126.4,126.62,126.23,126.33,121247.0,123.3799,123.5947,123.214,123.3116,121247.0
2022-07-14 10:20:00,126.36,126.67,126.35,126.62,116531.0,123.3409,123.6435,123.3311,123.5947,116531.0
2022-07-14 10:30:00,126.59,127.03,126.37,126.7,114960.0,123.5654,123.9949,123.3506,123.6727,114960.0
2022-07-14 10:40:00,126.68,126.97,126.59,126.91,109616.0,123.6532,123.9363,123.5654,123.8777,109616.0
2022-07-14 10:50:00,126.94,127.33,126.82,127.03,148400.0,123.907,124.2877,123.7899,123.9949,148400.0
2022-07-14 11:00:00,127.05,127.59,127.03,127.59,137105.0,124.0144,124.5415,123.9949,124.5415,137105.0
2022-07-14 11:10:00,127.56,127.8,127.34,127.78,67227.0,124.5122,124.7465,124.2975,124.7269,67227.0
2022-07-14 11:20:00,127.76,128.05,127.7,128.01,126860.0,124.7074,124.9905,124.6489,124.9514,126860.0
2022-07-14 11:30:00,128.02,128.12,127.75,128.04,77011.0,124.9612,125.0588,124.6977,124.9807,77011.0
2022-07-14 11:40:00,128.02,128.8,128.01,128.53,138206.0,124.9612,125.7226,124.9514,125.459,138206.0
2022-07-14 11:50:00,128.54,128.84,128.44,128.79,94450.0,125.4688,125.7616,125.3712,125.7128,94450.0
2022-07-14 12:00:00,128.81,128.93,128.46,128.59,99576.0,125.7323,125.8495,125.3907,125.5176,99576.0
2022-07-14 12:10:00,128.62,128.85,128.52,128.72,115044.0,125.5469,125.7714,125.4493,125.6445,115044.0
2022-07-14 12:20:00,128.72,128.87,128.25,128.27,60874.0,125.6445,125.7909,125.1857,125.2052,60874.0
2022-07-14 12:30:00,128.28,128.47,128.28,128.42,54380.0,125.215,125.4005,125.215,125.3517,54380.0
2022-07-14 12:40:00,128.43,128.44,127.96,127.99,208855.0,125.3614,125.3712,124.9026,124.9319,208855.0
2022-07-14 12:50:00,127.98,128.33,127.93,128.33,178566.0,124.9222,125.2638,124.8734,125.2638,178566.0
2022-07-14 13:00:00,128.34,128.43,128.11,128.4,34122.0,125.2736,125.3614,125.0491,125.3321,34122.0
2022-07-14 13:10:00,128.41,128.78,128.19,128.66,174109.0,125.3419,125.7031,125.1271,125.5859,174109.0
2022-07-14 13:20:00,128.66,129.07,128.66,129.03,45365.0,125.5859,125.9861,125.5859,125.9471,45365.0
2022-07-14 13:30:00,129.03,129.12,128.8,129.07,62340.0,125.9471,126.0349,125.7226,125.9861,62340.0
2022-07-14 13:40:00,129.1,129.38,129.08,129.35,121619.0,126.0154,126.2887,125.9959,126.2594,121619.0
2022-07-14 13:50:00,129.36,129.48,129.1,129.36,121753.0,126.2692,126.3863,126.0154,126.2692,121753.0
2022-07-14 14:00:00,129.35,129.62,129.3,129.54,106595.0,126.2594,126.523,126.2106,126.4449,106595.0
2022-07-14 14:10:00,129.54,130.0,129.42,129.92,102531.0,126.4449,126.8939,126.3278,126.8158,102531.0
2022-07-14 14:20:00,129.93,130.24,129.92,130.21,243115.0,126.8256,127.1282,126.8158,127.0989,243115.0
2022-07-14 14:30:00,130.21,130.53,130.08,130.51,183110.0,127.0989,127.4112,126.972,127.3917,183110.0
2022-07-14 14:40:00,130.51,130.55,130.07,130.2,135474.0,127.3917,127.4308,126.9622,127.0891,135474.0
2022-07-14 14:50:00,130.19,130.42,130.04,130.31,110172.0,127.0794,127.3039,126.9329,127.1965,110172.0
2022-07-14 15:00:00,130.32,130.45,129.99,130.02,116006.0,127.2063,127.3331,126.8841,126.9134,116006.0
2022-07-14 15:10:00,130.01,130.25,129.97,130.18,116629.0,126.9037,127.1379,126.8646,127.0696,116629.0
2022-07-14 15:20:00,130.18,130.49,130.16,130.46,130085.0,127.0696,127.3722,127.0501,127.3429,130085.0
2022-07-14 15:30:00,130.46,130.54,129.97,130.09,166636.0,127.3429,127.421,126.8646,126.9818,166636.0
2022-07-14 15:40:00,130.08,130.12,129.77,129.9,286075.0,126.972,127.011,126.6694,126.7963,286075.0
2022-07-14 15:50:00,129.92,130.22,129.92,130.12,535085.0,126.8158,127.1086,126.8158,127.011,535085.0
2022-07-15 09:30:00,131.34,132.25,131.34,131.69,484921.0,128.2019,129.0901,128.2019,128.5435,484921.0
2022-07-15 09:40:00,131.69,131.79,130.98,131.2,254402.0,128.5435,128.6411,127.8505,128.0652,254402.0
2022-07-15 09:50:00,131.2,131.49,130.79,131.4,208537.0,128.0652,128.3483,127.665,128.2605,208537.0
2022-07-15 10:00:00,131.41,132.36,131.38,131.75,523895.0,128.2702,129.1975,128.2409,128.6021,523895.0
2022-07-15 10:10:00,131.75,132.15,131.63,131.99,97363.0,128.6021,128.9925,128.485,128.8364,97363.0
2022-07-15 10:20:00,131.99,132.34,131.5,132.25,173389.0,128.8364,129.178,128.3581,129.0901,173389.0
2022-07-15 10:30:00,132.25,132.28,131.89,131.92,117802.0,129.0901,129.1194,128.7387,128.768,117802.0
2022-07-15 10:40:00,131.95,132.02,131.54,131.79,108823.0,128.7973,128.8656,128.3971,128.6411,108823.0
2022-07-15 10:50:00,131.74,132.0,131.6,131.95,97361.0,128.5923,128.8461,128.4557,128.7973,97361.0
2022-07-15 11:00:00,131.95,132.32,131.88,132.28,110852.0,128.7973,129.1585,128.729,129.1194,110852.0
2022-07-15 11:10:00,132.29,132.37,132.07,132.17,153147.0,129.1292,129.2073,128.9144,129.0121,153147.0
2022-07-15 11:20:00,132.18,132.27,131.98,131.99,76983.0,129.0218,129.1097,128.8266,128.8364,76983.0
2022-07-15 11:30:00,131.99,132.13,131.86,132.07,78110.0,128.8364,128.973,128.7095,128.9144,78110.0
2022-07-15 11:40:00,132.08,132.1,131.91,131.96,63214.0,128.9242,128.9437,128.7583,128.8071,63214.0
2022-07-15 11:50:00,131.95,131.96,131.69,131.69,50813.0,128.7973,128.8071,128.5435,128.5435,50813.0
2022-07-15 12:00:00,131.69,131.77,131.35,131.42,103531.0,128.5435,128.6216,128.2116,128.28,103531.0
2022-07-15 12:10:00,131.4,131.58,131.33,131.57,91270.0,128.2605,128.4362,128.1921,128.4264,91270.0
2022-07-15 12:20:00,131.57,131.7,131.52,131.64,76926.0,128.4264,128.5533,128.3776,128.4947,76926.0
2022-07-15 12:30:00,131.64,131.68,131.36,131.52,63218.0,128.4947,128.5338,128.2214,128.3776,63218.0
2022-07-15 12:40:00,131.49,131.68,131.3,131.67,115331.0,128.3483,128.5338,128.1628,128.524,115331.0
2022-07-15 12:50:00,131.67,131.7,131.48,131.59,74579.0,128.524,128.5533,128.3385,128.4459,74579.0
2022-07-15 13:00:00,131.59,131.66,131.5,131.63,52949.0,128.4459,128.5142,128.3581,128.485,52949.0
2022-07-15 13:10:00,131.62,131.67,131.49,131.59,61941.0,128.4752,128.524,128.3483,128.4459,61941.0
2022-07-15 13:20:00,131.6,131.78,131.51,131.77,67174.0,128.4557,128.6314,128.3678,128.6216,67174.0
2022-07-15 13:30:00,131.77,131.96,131.73,131.96,88913.0,128.6216,128.8071,128.5826,128.8071,88913.0
2022-07-15 13:40:00,131.96,131.98,131.78,131.8,77668.0,128.8071,128.8266,128.6314,128.6509,77668.0
2022-07-15 13:50:00,131.78,131.85,131.64,131.78,85276.0,128.6314,128.6997,128.4947,128.6314,85276.0
2022-07-15 14:00:00,131.79,131.81,131.53,131.66,50185.0,128.6411,128.6607,128.3873,128.5142,50185.0
2022-07-15 14:10:00,131.66,131.8,131.59,131.75,117730.0,128.5142,128.6509,128.4459,128.6021,117730.0
2022-07-15 14:20:00,131.75,131.76,131.52,131.75,125925.0,128.6021,128.6118,128.3776,128.6021,125925.0
2022-07-15 14:30:00,131.76,131.79,131.71,131.74,48654.0,128.6118,128.6411,128.563,128.5923,48654.0
2022-07-15 14:40:00,131.75,132.01,131.72,132.0,62598.0,128.6021,128.8559,128.5728,128.8461,62598.0
2022-07-15 14:50:00,132.0,132.01,131.81,131.83,87836.0,128.8461,128.8559,128.6607,128.6802,87836.0
2022-07-15 15:00:00,131.84,131.98,131.73,131.97,177120.0,128.6899,128.8266,128.5826,128.8168,177120.0
2022-07-15 15:10:00,131.97,132.03,131.9,131.93,81344.0,128.8168,128.8754,128.7485,128.7778,81344.0
2022-07-15 15:20:00,131.94,132.03,131.77,131.84,50972.0,128.7875,128.8754,128.6216,128.6899,50972.0
2022-07-15 15:30:00,131.83,131.89,131.65,131.73,132060.0,128.6802,128.7387,128.5045,128.5826,132060.0
2022-07-15 15:40:00,131.74,131.99,131.7,131.84,161198.0,128.5923,128.8364,128.5533,128.6899,161198.0
2022-07-15 15:50:00,131.84,132.44,131.69,132.36,846309.0,128.6899,129.2756,128.5435,129.1975,846309.0
2022-07-18 09:30:00,133.68,133.94,133.25,133.45,358139.0,130.486,130.7398,130.0662,130.2615,358139.0
2022-07-18 09:40:00,133.48,134.0,133.24,133.91,166807.0,130.2908,130.7983,130.0565,130.7105,166807.0
2022-07-18 09:50:00,133.93,134.06,133.79,133.82,126617.0,130.73,130.8569,130.5933,130.6226,126617.0
2022-07-18 10:00:00,133.82,134.07,133.54,133.66,75780.0,130.6226,130.8667,130.3493,130.4665,75780.0
2022-07-18 10:10:00,133.69,133.71,133.31,133.52,78319.0,130.4957,130.5153,130.1248,130.3298,78319.0
2022-07-18 10:20:00,133.5,133.63,133.38,133.56,192525.0,130.3103,130.4372,130.1931,130.3688,192525.0
2022-07-18 10:30:00,133.57,133.75,133.38,133.49,109851.0,130.3786,130.5543,130.1931,130.3005,109851.0
2022-07-18 10:40:00,133.52,133.58,133.21,133.33,74292.0,130.3298,130.3884,130.0272,130.1443,74292.0
2022-07-18 10:50:00,133.31,133.68,133.22,133.62,109848.0,130.1248,130.486,130.037,130.4274,109848.0
2022-07-18 11:00:00,133.63,133.73,133.48,133.52,87116.0,130.4372,130.5348,130.2908,130.3298,87116.0
2022-07-18 11:10:00,133.52,133.57,133.32,133.44,49251.0,130.3298,130.3786,130.1346,130.2517,49251.0
2022-07-18 11:20:00,133.44,133.6,133.38,133.53,57367.0,130.2517,130.4079,130.1931,130.3396,57367.0
2022-07-18 11:30:00,133.53,133.74,133.43,133.73,61272.0,130.3396,130.5445,130.2419,130.5348,61272.0
2022-07-18 11:40:00,133.75,133.85,133.68,133.81,71717.0,130.5543,130.6519,130.486,130.6129,71717.0
2022-07-18 11:50:00,133.78,134.15,133.74,134.11,53741.0,130.5836,130.9447,130.5445,130.9057,53741.0
2022-07-18 12:00:00,134.1,134.16,133.97,134.03,90153.0,130.8959,130.9545,130.769,130.8276,90153.0
2022-07-18 12:10:00,134.04,134.09,133.91,133.95,53425.0,130.8374,130.8862,130.7105,130.7495,53425.0
2022-07-18 12:20:00,133.95,134.02,133.86,133.89,61394.0,130.7495,130.8179,130.6617,130.691,61394.0
2022-07-18 12:30:00,133.91,134.0,133.85,133.94,34315.0,130.7105,130.7983,130.6519,130.7398,34315.0
2022-07-18 12:40:00,133.93,134.02,133.78,133.81,44149.0,130.73,130.8179,130.5836,130.6129,44149.0
2022-07-18 12:50:00,133.81,133.81,133.6,133.64,51020.0,130.6129,130.6129,130.4079,130.4469,51020.0
2022-07-18 13:00:00,133.65,133.72,133.6,133.65,44357.0,130.4567,130.525,130.4079,130.4567,44357.0
2022-07-18 13:10:00,133.62,133.63,133.34,133.34,101457.0,130.4274,130.4372,130.1541,130.1541,101457.0
2022-07-18 13:20:00,133.35,133.5,133.26,133.47,41185.0,130.1639,130.3103,130.076,130.281,41185.0
2022-07-18 13:30:00,133.47,133.48,132.65,132.74,100624.0,130.281,130.2908,129.4806,129.5684,100624.0
2022-07-18 13:40:00,132.73,132.83,132.27,132.32,102840.0,129.5587,129.6563,129.1097,129.1585,102840.0
2022-07-18 13:50:00,132.32,132.45,131.7,131.84,80810.0,129.1585,129.2854,128.5533,128.6899,80810.0
2022-07-18 14:00:00,131.81,131.92,131.65,131.75,73686.0,128.6607,128.768,128.5045,128.6021,73686.0
2022-07-18 14:10:00,131.75,132.1,131.68,132.08,75887.0,128.6021,128.9437,128.5338,128.9242,75887.0
2022-07-18 14:20:00,132.11,132.15,131.73,131.77,63936.0,128.9535,128.9925,128.5826,128.6216,63936.0
2022-07-18 14:30:00,131.77,132.1,131.73,131.97,80362.0,128.6216,128.9437,128.5826,128.8168,80362.0
2022-07-18 14:40:00,131.98,132.01,131.55,131.69,77469.0,128.8266,128.8559,128.4069,128.5435,77469.0
2022-07-18 14:50:00,131.71,131.71,131.3,131.35,122557.0,128.563,128.563,128.1628,128.2116,122557.0
2022-07-18 15:00:00,131.31,131.65,131.28,131.58,139557.0,128.1726,128.5045,128.1433,128.4362,139557.0
2022-07-18 15:10:00,131.6,131.7,131.39,131.7,83730.0,128.4557,128.5533,128.2507,128.5533,83730.0
2022-07-18 15:20:00,131.68,131.78,131.31,131.31,89893.0,128.5338,128.6314,128.1726,128.1726,89893.0
2022-07-18 15:30:00,131.31,131.32,130.9,130.97,131601.0,128.1726,128.1824,127.7724,127.8407,131601.0
2022-07-18 15:40:00,130.97,131.07,130.63,130.64,236307.0,127.8407,127.9383,127.5088,127.5186,236307.0
2022-07-18 15:50:00,130.65,131.2,130.6,131.08,418673.0,127.5284,128.0652,127.4796,127.9481,418673.0
2022-07-19 09:30:00,132.56,132.7,132.07,132.14,232591.0,129.3927,129.5294,128.9144,128.9828,232591.0
2022-07-19 09:40:00,132.2,132.34,131.76,131.92,138211.0,129.0413,129.178,128.6118,128.768,138211.0
2022-07-19 09:50:00,131.9,132.6,131.77,132.49,77155.0,128.7485,129.4318,128.6216,129.3244,77155.0
2022-07-19 10:00:00,132.5,132.51,131.95,132.3,93007.0,129.3342,129.3439,128.7973,129.1389,93007.0
2022-07-19 10:10:00,132.29,132.64,132.15,132.3,173350.0,129.1292,129.4708,128.9925,129.1389,173350.0
2022-07-19 10:20:00,132.28,132.95,132.27,132.87,86451.0,129.1194,129.7734,129.1097,129.6953,86451.0
2022-07-19 10:30:00,132.93,133.03,132.8,132.92,64346.0,129.7539,129.8515,129.627,129.7441,64346.0
2022-07-19 10:40:00,132.93,133.4,132.89,133.4,63913.0,129.7539,130.2127,129.7149,130.2127,63913.0
2022-07-19 10:50:00,133.4,133.54,133.35,133.53,44266.0,130.2127,130.3493,130.1639,130.3396,44266.0
2022-07-19 11:00:00,133.57,133.89,133.56,133.87,51451.0,130.3786,130.691,130.3688,130.6714,51451.0
2022-07-19 11:10:00,133.86,133.94,133.65,133.66,75464.0,130.6617,130.7398,130.4567,130.4665,75464.0
2022-07-19 11:20:00,133.67,133.91,133.56,133.87,62122.0,130.4762,130.7105,130.3688,130.6714,62122.0
2022-07-19 11:30:00,133.86,134.16,133.86,133.92,138309.0,130.6617,130.9545,130.6617,130.7202,138309.0
2022-07-19 11:40:00,133.92,133.92,133.75,133.75,42289.0,130.7202,130.7202,130.5543,130.5543,42289.0
2022-07-19 11:50:00,133.75,133.99,133.74,133.97,51340.0,130.5543,130.7886,130.5445,130.769,51340.0
2022-07-19 12:00:00,133.98,134.0,133.61,133.74,109559.0,130.7788,130.7983,130.4176,130.5445,109559.0
2022-07-19 12:10:00,133.71,133.82,133.65,133.74,31868.0,130.5153,130.6226,130.4567,130.5445,31868.0
2022-07-19 12:20:00,133.75,134.0,133.74,133.98,29911.0,130.5543,130.7983,130.5445,130.7788,29911.0
2022-07-19 12:30:00,134.0,134.2,133.96,134.19,116773.0,130.7983,130.9936,130.7593,130.9838,116773.0
2022-07-19 12:40:00,134.15,134.33,134.15,134.29,51627.0,130.9447,131.1204,130.9447,131.0814,51627.0
2022-07-19 12:50:00,134.28,134.35,134.15,134.34,57895.0,131.0716,131.14,130.9447,131.1302,57895.0
2022-07-19 13:00:00,134.33,134.34,134.18,134.18,110756.0,131.1204,131.1302,130.974,130.974,110756.0
2022-07-19 13:10:00,134.19,134.35,134.19,134.2,29162.0,130.9838,131.14,130.9838,130.9936,29162.0
2022-07-19 13:20:00,134.2,134.29,134.09,134.25,68376.0,130.9936,131.0814,130.8862,131.0424,68376.0
2022-07-19 13:30:00,134.27,134.61,134.26,134.6,143881.0,131.0619,131.3938,131.0521,131.384,143881.0
2022-07-19 13:40:00,134.61,134.85,134.58,134.81,79619.0,131.3938,131.628,131.3645,131.589,79619.0
2022-07-19 13:50:00,134.84,134.95,134.76,134.91,88564.0,131.6183,131.7256,131.5402,131.6866,88564.0
2022-07-19 14:00:00,134.93,135.17,134.87,135.14,170968.0,131.7061,131.9404,131.6475,131.9111,170968.0
2022-07-19 14:10:00,135.13,135.15,134.9,135.05,172418.0,131.9013,131.9209,131.6768,131.8232,172418.0
2022-07-19 14:20:00,135.05,135.07,134.59,134.59,111816.0,131.8232,131.8428,131.3742,131.3742,111816.0
2022-07-19 14:30:00,134.61,134.76,134.6,134.67,108630.0,131.3938,131.5402,131.384,131.4523,108630.0
2022-07-19 14:40:00,134.66,134.83,134.52,134.6,101559.0,131.4426,131.6085,131.3059,131.384,101559.0
2022-07-19 14:50:00,134.65,134.85,134.57,134.8,75070.0,131.4328,131.628,131.3547,131.5792,75070.0
2022-07-19 15:00:00,134.83,135.03,134.67,135.03,100554.0,131.6085,131.8037,131.4523,131.8037,100554.0
2022-07-19 15:10:00,135.03,135.03,134.79,134.95,158543.0,131.8037,131.8037,131.5695,131.7256,158543.0
2022-07-19 15:20:00,134.95,134.97,134.78,134.88,119866.0,131.7256,131.7452,131.5597,131.6573,119866.0
2022-07-19 15:30:00,134.87,134.94,134.66,134.87,194019.0,131.6475,131.7159,131.4426,131.6475,194019.0
2022-07-19 15:40:00,134.86,135.14,134.85,134.95,293365.0,131.6378,131.9111,131.628,131.7256,293365.0
2022-07-19 15:50:00,134.96,135.24,134.86,135.05,1185930.0,131.7354,132.0087,131.6378,131.8232,1185930.0
2022-07-20 09:30:00,135.12,135.46,134.76,135.3,215034.0,131.8916,132.2234,131.5402,132.0673,215034.0
2022-07-20 09:40:00,135.29,135.75,135.24,135.66,160993.0,132.0575,132.5065,132.0087,132.4187,160993.0
2022-07-20 09:50:00,135.64,135.87,135.21,135.28,117734.0,132.3991,132.6236,131.9794,132.0477,117734.0
2022-07-20 10:00:00,135.28,135.63,135.11,135.63,127815.0,132.0477,132.3894,131.8818,132.3894,127815.0
2022-07-20 10:10:00,135.63,135.82,135.55,135.64,86915.0,132.3894,132.5748,132.3113,132.3991,86915.0
2022-07-20 10:20:00,135.63,136.38,135.57,136.35,154895.0,132.3894,133.1215,132.3308,133.0922,154895.0
2022-07-20 10:30:00,136.35,136.92,136.31,136.84,219073.0,133.0922,133.6486,133.0531,133.5705,219073.0
2022-07-20 10:40:00,136.83,137.13,136.63,137.06,153191.0,133.5607,133.8535,133.3655,133.7852,153191.0
2022-07-20 10:50:00,137.09,137.46,137.05,137.46,143838.0,133.8145,134.1757,133.7755,134.1757,143838.0
2022-07-20 11:00:00,137.46,137.46,137.02,137.13,181217.0,134.1757,134.1757,133.7462,133.8535,181217.0
2022-07-20 11:10:00,137.15,137.2,136.97,137.15,139710.0,133.8731,133.9219,133.6974,133.8731,139710.0
2022-07-20 11:20:00,137.17,137.28,136.93,137.23,111425.0,133.8926,134.0,133.6583,133.9512,111425.0
2022-07-20 11:30:00,137.24,137.48,137.15,137.23,107777.0,133.9609,134.1952,133.8731,133.9512,107777.0
2022-07-20 11:40:00,137.23,137.33,137.14,137.28,97136.0,133.9512,134.0488,133.8633,134.0,97136.0
2022-07-20 11:50:00,137.27,137.59,137.27,137.47,63522.0,133.9902,134.3026,133.9902,134.1854,63522.0
2022-07-20 12:00:00,137.48,137.78,137.45,137.72,47930.0,134.1952,134.488,134.1659,134.4294,47930.0
2022-07-20 12:10:00,137.72,137.78,137.52,137.7,143033.0,134.4294,134.488,134.2342,134.4099,143033.0
2022-07-20 12:20:00,137.72,137.72,137.42,137.42,79857.0,134.4294,134.4294,134.1366,134.1366,79857.0
2022-07-20 12:30:00,137.42,137.71,137.42,137.61,82385.0,134.1366,134.4197,134.1366,134.3221,82385.0
2022-07-20 12:40:00,137.62,137.64,136.52,136.58,141715.0,134.3318,134.3514,133.2581,133.3167,141715.0
2022-07-20 12:50:00,136.57,137.18,136.57,137.1,83818.0,133.3069,133.9023,133.3069,133.8243,83818.0
2022-07-20 13:00:00,137.08,137.18,136.29,136.45,298726.0,133.8047,133.9023,133.0336,133.1898,298726.0
2022-07-20 13:10:00,136.45,136.45,136.02,136.37,115655.0,133.1898,133.1898,132.7701,133.1117,115655.0
2022-07-20 13:20:00,136.38,136.67,136.21,136.67,66024.0,133.1215,133.4045,132.9555,133.4045,66024.0
2022-07-20 13:30:00,136.65,136.94,136.57,136.85,145345.0,133.385,133.6681,133.3069,133.5802,145345.0
2022-07-20 13:40:00,136.85,136.93,136.6,136.63,81847.0,133.5802,133.6583,133.3362,133.3655,81847.0
2022-07-20 13:50:00,136.61,136.76,136.27,136.32,133333.0,133.346,133.4924,133.0141,133.0629,133333.0
2022-07-20 14:00:00,136.41,136.79,136.35,136.79,95866.0,133.1507,133.5217,133.0922,133.5217,95866.0
2022-07-20 14:10:00,136.78,136.8,136.52,136.74,201429.0,133.5119,133.5314,133.2581,133.4729,201429.0
2022-07-20 14:20:00,136.76,137.16,136.73,137.1,77575.0,133.4924,133.8828,133.4631,133.8243,77575.0
2022-07-20 14:30:00,137.1,137.25,136.97,137.25,80911.0,133.8243,133.9707,133.6974,133.9707,80911.0
2022-07-20 14:40:00,137.23,137.24,137.09,137.22,62944.0,133.9512,133.9609,133.8145,133.9414,62944.0
2022-07-20 14:50:00,137.22,137.22,136.79,137.1,120569.0,133.9414,133.9414,133.5217,133.8243,120569.0
2022-07-20 15:00:00,137.12,137.56,137.04,137.36,143350.0,133.8438,134.2733,133.7657,134.078,143350.0
2022-07-20 15:10:00,137.37,137.49,137.28,137.42,91813.0,134.0878,134.2049,134.0,134.1366,91813.0
2022-07-20 15:20:00,137.43,137.56,137.3,137.55,77199.0,134.1464,134.2733,134.0195,134.2635,77199.0
2022-07-20 15:30:00,137.58,137.6,137.19,137.29,147744.0,134.2928,134.3123,133.9121,134.0097,147744.0
2022-07-20 15:40:00,137.3,137.5,137.21,137.31,138180.0,134.0195,134.2147,133.9316,134.0292,138180.0
2022-07-20 15:50:00,137.31,137.48,137.08,137.22,517436.0,134.0292,134.1952,133.8047,133.9414,517436.0
2022-07-21 09:30:00,137.38,137.68,136.61,137.29,419394.0,134.0976,134.3904,133.346,134.0097,419394.0
2022-07-21 09:40:00,137.29,137.54,136.82,137.39,170822.0,134.0097,134.2537,133.551,134.1073,170822.0
2022-07-21 09:50:00,137.39,137.61,137.08,137.41,137091.0,134.1073,134.3221,133.8047,134.1269,137091.0
2022-07-21 10:00:00,137.4,137.89,136.71,136.92,145324.0,134.1171,134.5954,133.4436,133.6486,145324.0
2022-07-21 10:10:00,136.89,137.05,136.35,137.01,85232.0,133.6193,133.7755,133.0922,133.7364,85232.0
2022-07-21 10:20:00,137.0,137.05,135.95,136.19,174268.0,133.7267,133.7755,132.7017,132.936,174268.0
2022-07-21 10:30:00,136.19,136.57,136.06,136.54,179727.0,132.936,133.3069,132.8091,133.2776,179727.0
2022-07-21 10:40:00,136.56,136.8,136.46,136.61,85367.0,133.2972,133.5314,133.1996,133.346,85367.0
2022-07-21 10:50:00,136.67,137.16,136.64,137.11,67563.0,133.4045,133.8828,133.3753,133.834,67563.0
2022-07-21 11:00:00,137.08,137.35,137.03,137.19,68679.0,133.8047,134.0683,133.7559,133.9121,68679.0
2022-07-21 11:10:00,137.21,137.28,137.03,137.2,67310.0,133.9316,134.0,133.7559,133.9219,67310.0
2022-07-21 11:20:00,137.24,137.45,136.96,137.43,38462.0,133.9609,134.1659,133.6876,134.1464,38462.0
2022-07-21 11:30:00,137.5,137.87,137.31,137.63,98178.0,134.2147,134.5759,134.0292,134.3416,98178.0
2022-07-21 11:40:00,137.64,137.8,137.55,137.6,47481.0,134.3514,134.5075,134.2635,134.3123,47481.0
2022-07-21 11:50:00,137.59,137.94,137.57,137.84,71934.0,134.3026,134.6442,134.283,134.5466,71934.0
2022-07-21 12:00:00,137.84,138.52,137.79,138.51,178756.0,134.5466,135.2103,134.4978,135.2006,178756.0
2022-07-21 12:10:00,138.53,138.53,138.24,138.46,131228.0,135.2201,135.2201,134.937,135.1518,131228.0
2022-07-21 12:20:00,138.5,138.75,138.42,138.74,71977.0,135.1908,135.4348,135.1127,135.4251,71977.0
2022-07-21 12:30:00,138.75,138.9,138.69,138.83,103623.0,135.4348,135.5813,135.3763,135.5129,103623.0
2022-07-21 12:40:00,138.84,138.84,138.56,138.62,64123.0,135.5227,135.5227,135.2494,135.3079,64123.0
2022-07-21 12:50:00,138.62,138.77,138.58,138.75,75580.0,135.3079,135.4544,135.2689,135.4348,75580.0
2022-07-21 13:00:00,138.76,138.86,138.59,138.73,64497.0,135.4446,135.5422,135.2787,135.4153,64497.0
2022-07-21 13:10:00,138.74,138.81,138.52,138.71,69168.0,135.4251,135.4934,135.2103,135.3958,69168.0
2022-07-21 13:20:00,138.68,138.79,138.36,138.49,135765.0,135.3665,135.4739,135.0542,135.181,135765.0
2022-07-21 13:30:00,138.49,138.53,138.13,138.48,298670.0,135.181,135.2201,134.8297,135.1713,298670.0
2022-07-21 13:40:00,138.49,138.63,138.42,138.5,107380.0,135.181,135.3177,135.1127,135.1908,107380.0
2022-07-21 13:50:00,138.48,138.57,138.25,138.55,154172.0,135.1713,135.2591,134.9468,135.2396,154172.0
2022-07-21 14:00:00,138.55,138.74,138.48,138.7,73076.0,135.2396,135.4251,135.1713,135.386,73076.0
2022-07-21 14:10:00,138.71,138.86,138.69,138.79,64928.0,135.3958,135.5422,135.3763,135.4739,64928.0
2022-07-21 14:20:00,138.81,138.84,138.63,138.76,77396.0,135.4934,135.5227,135.3177,135.4446,77396.0
2022-07-21 14:30:00,138.74,138.75,138.44,138.65,116270.0,135.4251,135.4348,135.1322,135.3372,116270.0
2022-07-21 14:40:00,138.62,138.66,138.35,138.53,105811.0,135.3079,135.347,135.0444,135.2201,105811.0
2022-07-21 14:50:00,138.52,138.7,138.47,138.59,71507.0,135.2103,135.386,135.1615,135.2787,71507.0
2022-07-21 15:00:00,138.59,138.98,138.48,138.97,110810.0,135.2787,135.6593,135.1713,135.6496,110810.0
2022-07-21 15:10:00,138.97,138.98,138.48,138.62,81644.0,135.6496,135.6593,135.1713,135.3079,81644.0
2022-07-21 15:20:00,138.61,138.74,138.51,138.66,191108.0,135.2982,135.4251,135.2006,135.347,191108.0
2022-07-21 15:30:00,138.66,138.84,138.59,138.61,196851.0,135.347,135.5227,135.2787,135.2982,196851.0
2022-07-21 15:40:00,138.6,138.78,138.6,138.7,152719.0,135.2884,135.4641,135.2884,135.386,152719.0
2022-07-21 15:50:00,138.7,139.17,138.7,139.17,712473.0,135.386,135.8448,135.386,135.8448,712473.0
2022-07-22 09:30:00,139.08,139.21,138.4,139.05,375987.0,135.757,135.8838,135.0932,135.7277,375987.0
2022-07-22 09:40:00,139.07,139.32,138.63,139.22,190816.0,135.7472,135.9912,135.3177,135.8936,190816.0
2022-07-22 09:50:00,139.22,139.65,138.42,138.42,197153.0,135.8936,136.3133,135.1127,135.1127,197153.0
2022-07-22 10:00:00,138.4,138.47,137.88,138.04,93778.0,135.0932,135.1615,134.5856,134.7418,93778.0
2022-07-22 10:10:00,138.03,138.74,138.03,138.68,60046.0,134.732,135.4251,134.732,135.3665,60046.0
2022-07-22 10:20:00,138.67,138.67,138.12,138.48,59282.0,135.3567,135.3567,134.8199,135.1713,59282.0
2022-07-22 10:30:00,138.47,138.68,138.28,138.36,58484.0,135.1615,135.3665,134.9761,135.0542,58484.0
2022-07-22 10:40:00,138.36,138.57,138.22,138.4,36940.0,135.0542,135.2591,134.9175,135.0932,36940.0
2022-07-22 10:50:00,138.39,138.85,138.29,138.59,108908.0,135.0834,135.5324,134.9858,135.2787,108908.0
2022-07-22 11:00:00,138.56,138.65,137.96,138.11,88601.0,135.2494,135.3372,134.6637,134.8101,88601.0
2022-07-22 11:10:00,138.09,138.35,138.08,138.32,97164.0,134.7906,135.0444,134.7808,135.0151,97164.0
2022-07-22 11:20:00,138.32,138.33,137.67,137.72,148890.0,135.0151,135.0249,134.3806,134.4294,148890.0
2022-07-22 11:30:00,137.71,137.78,137.07,137.33,168523.0,134.4197,134.488,133.795,134.0488,168523.0
2022-07-22 11:40:00,137.3,137.53,137.2,137.48,97161.0,134.0195,134.244,133.9219,134.1952,97161.0
2022-07-22 11:50:00,137.48,137.64,137.38,137.58,79073.0,134.1952,134.3514,134.0976,134.2928,79073.0
2022-07-22 12:00:00,137.57,137.72,137.36,137.37,46646.0,134.283,134.4294,134.078,134.0878,46646.0
2022-07-22 12:10:00,137.33,137.33,137.04,137.18,45757.0,134.0488,134.0488,133.7657,133.9023,45757.0
2022-07-22 12:20:00,137.19,137.32,136.99,137.26,62325.0,133.9121,134.039,133.7169,133.9804,62325.0
2022-07-22 12:30:00,137.25,137.57,137.25,137.41,48301.0,133.9707,134.283,133.9707,134.1269,48301.0
2022-07-22 12:40:00,137.37,137.51,137.21,137.32,123928.0,134.0878,134.2245,133.9316,134.039,123928.0
2022-07-22 12:50:00,137.3,137.49,137.17,137.25,28105.0,134.0195,134.2049,133.8926,133.9707,28105.0
2022-07-22 13:00:00,137.25,137.25,136.93,137.17,65042.0,133.9707,133.9707,133.6583,133.8926,65042.0
2022-07-22 13:10:00,137.16,137.17,136.86,136.89,53314.0,133.8828,133.8926,133.59,133.6193,53314.0
2022-07-22 13:20:00,136.88,136.98,136.69,136.8,56473.0,133.6095,133.7071,133.4241,133.5314,56473.0
2022-07-22 13:30:00,136.77,136.77,136.47,136.69,83404.0,133.5021,133.5021,133.2093,133.4241,83404.0
2022-07-22 13:40:00,136.69,136.91,136.59,136.81,69954.0,133.4241,133.6388,133.3264,133.5412,69954.0
2022-07-22 13:50:00,136.76,136.95,136.65,136.88,83767.0,133.4924,133.6778,133.385,133.6095,83767.0
2022-07-22 14:00:00,136.9,136.93,136.5,136.52,62855.0,133.629,133.6583,133.2386,133.2581,62855.0
2022-07-22 14:10:00,136.51,136.75,136.42,136.75,41977.0,133.2484,133.4826,133.1605,133.4826,41977.0
2022-07-22 14:20:00,136.71,136.72,136.48,136.65,61071.0,133.4436,133.4533,133.2191,133.385,61071.0
2022-07-22 14:30:00,136.63,136.85,136.44,136.64,76712.0,133.3655,133.5802,133.18,133.3753,76712.0
2022-07-22 14:40:00,136.63,136.72,136.52,136.71,42472.0,133.3655,133.4533,133.2581,133.4436,42472.0
2022-07-22 14:50:00,136.72,136.99,136.62,136.88,147491.0,133.4533,133.7169,133.3557,133.6095,147491.0
2022-07-22 15:00:00,136.84,136.95,136.64,136.72,98291.0,133.5705,133.6778,133.3753,133.4533,98291.0
2022-07-22 15:10:00,136.72,137.13,136.69,137.04,81266.0,133.4533,133.8535,133.4241,133.7657,81266.0
2022-07-22 15:20:00,137.03,137.31,137.02,137.28,121595.0,133.7559,134.0292,133.7462,134.0,121595.0
2022-07-22 15:30:00,137.3,137.3,136.91,136.93,108515.0,134.0195,134.0195,133.6388,133.6583,108515.0
2022-07-22 15:40:00,136.93,137.1,136.76,136.93,269423.0,133.6583,133.8243,133.4924,133.6583,269423.0
2022-07-22 15:50:00,136.95,137.26,136.83,137.26,585955.0,133.6778,133.9804,133.5607,133.9804,585955.0
2022-07-25 09:30:00,137.16,137.31,136.16,136.28,264819.0,133.8828,134.0292,132.9067,133.0239,264819.0
2022-07-25 09:40:00,136.31,136.86,136.24,136.4,157992.0,133.0531,133.59,132.9848,133.141,157992.0
2022-07-25 09:50:00,136.4,136.61,136.13,136.25,127460.0,133.141,133.346,132.8774,132.9946,127460.0
2022-07-25 10:00:00,136.29,136.48,135.91,136.19,118034.0,133.0336,133.2191,132.6627,132.936,118034.0
2022-07-25 10:10:00,136.17,136.38,135.66,135.72,138380.0,132.9165,133.1215,132.4187,132.4772,138380.0
2022-07-25 10:20:00,135.74,135.96,135.32,135.78,393870.0,132.4968,132.7115,132.0868,132.5358,393870.0
2022-07-25 10:30:00,135.8,135.95,135.51,135.85,102661.0,132.5553,132.7017,132.2723,132.6041,102661.0
2022-07-25 10:40:00,135.82,136.22,135.67,136.11,132645.0,132.5748,132.9653,132.4284,132.8579,132645.0
2022-07-25 10:50:00,136.11,136.35,136.01,136.13,95212.0,132.8579,133.0922,132.7603,132.8774,95212.0
2022-07-25 11:00:00,136.12,136.25,135.98,136.1,157603.0,132.8677,132.9946,132.731,132.8482,157603.0
2022-07-25 11:10:00,136.11,136.15,135.59,135.78,76163.0,132.8579,132.897,132.3503,132.5358,76163.0
2022-07-25 11:20:00,135.82,136.24,135.79,136.2,62543.0,132.5748,132.9848,132.5456,132.9458,62543.0
2022-07-25 11:30:00,136.22,136.54,136.19,136.41,95465.0,132.9653,133.2776,132.936,133.1507,95465.0
2022-07-25 11:40:00,136.4,136.65,136.32,136.5,60102.0,133.141,133.385,133.0629,133.2386,60102.0
2022-07-25 11:50:00,136.46,136.6,136.35,136.5,47050.0,133.1996,133.3362,133.0922,133.2386,47050.0
2022-07-25 12:00:00,136.52,136.63,136.32,136.37,55212.0,133.2581,133.3655,133.0629,133.1117,55212.0
2022-07-25 12:10:00,136.36,136.42,136.01,136.18,96192.0,133.1019,133.1605,132.7603,132.9262,96192.0
2022-07-25 12:20:00,136.18,136.28,136.08,136.26,49249.0,132.9262,133.0239,132.8286,133.0043,49249.0
2022-07-25 12:30:00,136.26,136.51,136.24,136.46,132368.0,133.0043,133.2484,132.9848,133.1996,132368.0
2022-07-25 12:40:00,136.46,136.82,136.46,136.76,65418.0,133.1996,133.551,133.1996,133.4924,65418.0
2022-07-25 12:50:00,136.76,136.77,136.5,136.51,45907.0,133.4924,133.5021,133.2386,133.2484,45907.0
2022-07-25 13:00:00,136.5,136.7,136.49,136.67,33801.0,133.2386,133.4338,133.2288,133.4045,33801.0
2022-07-25 13:10:00,136.69,136.71,136.52,136.58,27060.0,133.4241,133.4436,133.2581,133.3167,27060.0
2022-07-25 13:20:00,136.59,136.65,136.36,136.36,43745.0,133.3264,133.385,133.1019,133.1019,43745.0
2022-07-25 13:30:00,136.38,136.46,136.16,136.18,96577.0,133.1215,133.1996,132.9067,132.9262,96577.0
2022-07-25 13:40:00,136.19,136.27,136.15,136.18,81730.0,132.936,133.0141,132.897,132.9262,81730.0
2022-07-25 13:50:00,136.18,136.18,136.01,136.01,61987.0,132.9262,132.9262,132.7603,132.7603,61987.0
2022-07-25 14:00:00,136.01,136.05,135.86,135.9,104884.0,132.7603,132.7993,132.6139,132.6529,104884.0
2022-07-25 14:10:00,135.92,136.02,135.81,135.83,87836.0,132.6725,132.7701,132.5651,132.5846,87836.0
2022-07-25 14:20:00,135.82,135.94,135.77,135.85,61099.0,132.5748,132.692,132.526,132.6041,61099.0
2022-07-25 14:30:00,135.85,136.04,135.77,135.95,77769.0,132.6041,132.7896,132.526,132.7017,77769.0
2022-07-25 14:40:00,135.95,136.07,135.7,135.79,70462.0,132.7017,132.8189,132.4577,132.5456,70462.0
2022-07-25 14:50:00,135.79,135.86,135.6,135.68,146184.0,132.5456,132.6139,132.3601,132.4382,146184.0
2022-07-25 15:00:00,135.68,135.82,135.44,135.57,210131.0,132.4382,132.5748,132.2039,132.3308,210131.0
2022-07-25 15:10:00,135.58,135.72,135.48,135.67,261522.0,132.3406,132.4772,132.243,132.4284,261522.0
2022-07-25 15:20:00,135.68,135.87,135.63,135.63,174765.0,132.4382,132.6236,132.3894,132.3894,174765.0
2022-07-25 15:30:00,135.64,135.84,135.54,135.81,427465.0,132.3991,132.5944,132.3015,132.5651,427465.0
2022-07-25 15:40:00,135.8,135.98,135.74,135.93,336669.0,132.5553,132.731,132.4968,132.6822,336669.0
2022-07-25 15:50:00,135.94,136.45,135.83,136.37,910274.0,132.692,133.1898,132.5846,133.1117,910274.0
2022-07-26 09:30:00,136.24,136.28,135.29,135.46,171206.0,132.9848,133.0239,132.0575,132.2234,171206.0
2022-07-26 09:40:00,135.44,135.61,134.98,135.2,107402.0,132.2039,132.3699,131.7549,131.9697,107402.0
2022-07-26 09:50:00,135.23,135.7,135.23,135.51,99677.0,131.9989,132.4577,131.9989,132.2723,99677.0
2022-07-26 10:00:00,135.5,135.71,135.19,135.48,71363.0,132.2625,132.4675,131.9599,132.243,71363.0
2022-07-26 10:10:00,135.49,135.56,134.92,134.97,62167.0,132.2527,132.3211,131.6963,131.7452,62167.0
2022-07-26 10:20:00,135.05,135.08,134.78,134.89,67954.0,131.8232,131.8525,131.5597,131.6671,67954.0
2022-07-26 10:30:00,134.87,134.87,134.55,134.64,91312.0,131.6475,131.6475,131.3352,131.423,91312.0
2022-07-26 10:40:00,134.64,134.83,134.61,134.8,62247.0,131.423,131.6085,131.3938,131.5792,62247.0
2022-07-26 10:50:00,134.78,134.99,134.71,134.97,40458.0,131.5597,131.7647,131.4914,131.7452,40458.0
2022-07-26 11:00:00,134.98,135.06,134.55,134.69,66719.0,131.7549,131.833,131.3352,131.4718,66719.0
2022-07-26 11:10:00,134.69,134.87,134.67,134.78,37988.0,131.4718,131.6475,131.4523,131.5597,37988.0
2022-07-26 11:20:00,134.75,134.78,134.33,134.35,101202.0,131.5304,131.5597,131.1204,131.14,101202.0
2022-07-26 11:30:00,134.32,134.41,134.15,134.22,90227.0,131.1107,131.1985,130.9447,131.0131,90227.0
2022-07-26 11:40:00,134.22,134.32,134.14,134.15,69881.0,131.0131,131.1107,130.935,130.9447,69881.0
2022-07-26 11:50:00,134.14,134.23,133.92,133.97,50301.0,130.935,131.0228,130.7202,130.769,50301.0
2022-07-26 12:00:00,133.98,134.15,133.91,134.03,50895.0,130.7788,130.9447,130.7105,130.8276,50895.0
2022-07-26 12:10:00,134.02,134.06,133.84,133.99,61748.0,130.8179,130.8569,130.6422,130.7886,61748.0
2022-07-26 12:20:00,133.99,134.2,133.92,134.17,62307.0,130.7886,130.9936,130.7202,130.9643,62307.0
2022-07-26 12:30:00,134.18,134.34,134.16,134.16,48558.0,130.974,131.1302,130.9545,130.9545,48558.0
2022-07-26 12:40:00,134.16,134.16,133.94,134.11,115871.0,130.9545,130.9545,130.7398,130.9057,115871.0
2022-07-26 12:50:00,134.11,134.36,134.1,134.27,36517.0,130.9057,131.1497,130.8959,131.0619,36517.0
2022-07-26 13:00:00,134.27,134.46,134.2,134.46,44573.0,131.0619,131.2473,130.9936,131.2473,44573.0
2022-07-26 13:10:00,134.45,134.55,134.22,134.27,136489.0,131.2376,131.3352,131.0131,131.0619,136489.0
2022-07-26 13:20:00,134.28,134.56,134.27,134.55,60393.0,131.0716,131.3449,131.0619,131.3352,60393.0
2022-07-26 13:30:00,134.53,134.56,134.18,134.2,47337.0,131.3157,131.3449,130.974,130.9936,47337.0
2022-07-26 13:40:00,134.17,134.31,134.16,134.19,31550.0,130.9643,131.1009,130.9545,130.9838,31550.0
2022-07-26 13:50:00,134.18,134.29,134.13,134.15,43795.0,130.974,131.0814,130.9252,130.9447,43795.0
2022-07-26 14:00:00,134.15,134.69,134.15,134.3,199490.0,130.9447,131.4718,130.9447,131.0912,199490.0
2022-07-26 14:10:00,134.32,134.41,134.09,134.13,63703.0,131.1107,131.1985,130.8862,130.9252,63703.0
2022-07-26 14:20:00,134.13,134.18,133.93,133.94,70654.0,130.9252,130.974,130.73,130.7398,70654.0
2022-07-26 14:30:00,133.93,133.93,133.78,133.8,66712.0,130.73,130.73,130.5836,130.6031,66712.0
2022-07-26 14:40:00,133.78,133.96,133.78,133.81,36341.0,130.5836,130.7593,130.5836,130.6129,36341.0
2022-07-26 14:50:00,133.83,134.01,133.8,133.98,71897.0,130.6324,130.8081,130.6031,130.7788,71897.0
2022-07-26 15:00:00,133.98,134.01,133.64,133.72,111463.0,130.7788,130.8081,130.4469,130.525,111463.0
2022-07-26 15:10:00,133.73,133.95,133.68,133.94,176662.0,130.5348,130.7495,130.486,130.7398,176662.0
2022-07-26 15:20:00,133.94,134.04,133.86,133.96,132317.0,130.7398,130.8374,130.6617,130.7593,132317.0
2022-07-26 15:30:00,133.95,134.14,133.87,134.14,204612.0,130.7495,130.935,130.6714,130.935,204612.0
2022-07-26 15:40:00,134.13,134.19,133.85,133.96,193261.0,130.9252,130.9838,130.6519,130.7593,193261.0
2022-07-26 15:50:00,133.96,134.42,133.9,134.12,646992.0,130.7593,131.2083,130.7007,130.9155,646992.0
2022-07-27 09:30:00,136.35,137.21,136.15,137.16,304914.0,133.0922,133.9316,132.897,133.8828,304914.0
2022-07-27 09:40:00,137.23,138.1,137.19,137.95,269237.0,133.9512,134.8004,133.9121,134.654,269237.0
2022-07-27 09:50:00,137.95,137.99,137.72,137.85,130902.0,134.654,134.693,134.4294,134.5563,130902.0
2022-07-27 10:00:00,137.85,138.12,137.69,137.8,256215.0,134.5563,134.8199,134.4002,134.5075,256215.0
2022-07-27 10:10:00,137.83,138.32,137.83,138.19,91504.0,134.5368,135.0151,134.5368,134.8882,91504.0
2022-07-27 10:20:00,138.18,138.28,137.91,138.01,97264.0,134.8785,134.9761,134.6149,134.7125,97264.0
2022-07-27 10:30:00,138.05,138.1,137.81,138.0,71582.0,134.7516,134.8004,134.5173,134.7028,71582.0
2022-07-27 10:40:00,138.03,138.06,137.7,137.9,123117.0,134.732,134.7613,134.4099,134.6051,123117.0
2022-07-27 10:50:00,137.9,138.1,137.85,138.07,77465.0,134.6051,134.8004,134.5563,134.7711,77465.0
2022-07-27 11:00:00,138.08,138.31,137.93,137.96,122268.0,134.7808,135.0054,134.6344,134.6637,122268.0
2022-07-27 11:10:00,137.98,138.2,137.96,138.04,92699.0,134.6832,134.898,134.6637,134.7418,92699.0
2022-07-27 11:20:00,138.06,138.1,137.68,137.83,91455.0,134.7613,134.8004,134.3904,134.5368,91455.0
2022-07-27 11:30:00,137.83,138.03,137.83,137.87,69021.0,134.5368,134.732,134.5368,134.5759,69021.0
2022-07-27 11:40:00,137.88,137.97,137.8,137.86,71728.0,134.5856,134.6735,134.5075,134.5661,71728.0
2022-07-27 11:50:00,137.88,138.07,137.8,137.98,131297.0,134.5856,134.7711,134.5075,134.6832,131297.0
2022-07-27 12:00:00,137.99,138.11,137.88,138.07,116708.0,134.693,134.8101,134.5856,134.7711,116708.0
2022-07-27 12:10:00,138.06,138.28,137.97,138.23,120341.0,134.7613,134.9761,134.6735,134.9273,120341.0
2022-07-27 12:20:00,138.22,138.39,138.17,138.23,151837.0,134.9175,135.0834,134.8687,134.9273,151837.0
2022-07-27 12:30:00,138.24,138.26,138.06,138.07,98993.0,134.937,134.9565,134.7613,134.7711,98993.0
2022-07-27 12:40:00,138.07,138.15,137.9,137.94,50639.0,134.7711,134.8492,134.6051,134.6442,50639.0
2022-07-27 12:50:00,137.93,138.08,137.9,137.93,72574.0,134.6344,134.7808,134.6051,134.6344,72574.0
2022-07-27 13:00:00,137.92,137.98,137.58,137.63,140054.0,134.6247,134.6832,134.2928,134.3416,140054.0
2022-07-27 13:10:00,137.63,137.89,137.59,137.74,55147.0,134.3416,134.5954,134.3026,134.449,55147.0
2022-07-27 13:20:00,137.74,137.83,137.5,137.7,71074.0,134.449,134.5368,134.2147,134.4099,71074.0
2022-07-27 13:30:00,137.73,137.87,137.65,137.75,121940.0,134.4392,134.5759,134.3611,134.4587,121940.0
2022-07-27 13:40:00,137.75,137.87,137.64,137.81,66603.0,134.4587,134.5759,134.3514,134.5173,66603.0
2022-07-27 13:50:00,137.8,137.89,137.69,137.8,84519.0,134.5075,134.5954,134.4002,134.5075,84519.0
2022-07-27 14:00:00,137.82,138.34,137.49,137.59,241349.0,134.5271,135.0346,134.2049,134.3026,241349.0
2022-07-27 14:10:00,137.61,138.02,137.6,137.92,84976.0,134.3221,134.7223,134.3123,134.6247,84976.0
2022-07-27 14:20:00,137.92,138.15,137.76,138.05,89215.0,134.6247,134.8492,134.4685,134.7516,89215.0
2022-07-27 14:30:00,138.05,138.81,137.59,138.81,461625.0,134.7516,135.4934,134.3026,135.4934,461625.0
2022-07-27 14:40:00,138.87,139.65,138.86,139.4,373473.0,135.552,136.3133,135.5422,136.0693,373473.0
2022-07-27 14:50:00,139.4,139.84,139.24,139.48,262696.0,136.0693,136.4988,135.9131,136.1474,262696.0
2022-07-27 15:00:00,139.5,140.0,139.29,139.88,296564.0,136.1669,136.655,135.9619,136.5378,296564.0
2022-07-27 15:10:00,139.87,140.04,139.68,139.77,306713.0,136.5281,136.694,136.3426,136.4305,306713.0
2022-07-27 15:20:00,139.78,140.59,139.66,140.59,482572.0,136.4402,137.2309,136.3231,137.2309,482572.0
2022-07-27 15:30:00,140.59,140.64,140.22,140.27,349332.0,137.2309,137.2797,136.8697,136.9185,349332.0
2022-07-27 15:40:00,140.25,140.48,140.22,140.29,324480.0,136.899,137.1235,136.8697,136.938,324480.0
2022-07-27 15:50:00,140.29,140.36,139.84,139.91,686494.0,136.938,137.0064,136.4988,136.5671,686494.0
2022-07-28 09:30:00,140.07,140.79,140.07,140.13,323898.0,136.7233,137.4261,136.7233,136.7819,323898.0
2022-07-28 09:40:00,140.12,140.2,139.01,139.41,170572.0,136.7721,136.8502,135.6886,136.0791,170572.0
2022-07-28 09:50:00,139.41,139.52,138.88,139.32,120675.0,136.0791,136.1864,135.5617,135.9912,120675.0
2022-07-28 10:00:00,139.35,139.8,139.19,139.36,191251.0,136.0205,136.4597,135.8643,136.0303,191251.0
2022-07-28 10:10:00,139.41,139.72,139.18,139.49,128963.0,136.0791,136.3817,135.8546,136.1572,128963.0
2022-07-28 10:20:00,139.49,139.56,138.96,139.13,146296.0,136.1572,136.2255,135.6398,135.8058,146296.0
2022-07-28 10:30:00,139.1,139.54,138.82,139.42,114905.0,135.7765,136.206,135.5032,136.0888,114905.0
2022-07-28 10:40:00,139.43,139.88,139.24,139.87,124824.0,136.0986,136.5378,135.9131,136.5281,124824.0
2022-07-28 10:50:00,139.87,140.24,139.78,140.23,129361.0,136.5281,136.8892,136.4402,136.8795,129361.0
2022-07-28 11:00:00,140.26,140.82,140.22,140.69,142447.0,136.9088,137.4554,136.8697,137.3285,142447.0
2022-07-28 11:10:00,140.7,140.88,140.5,140.6,123558.0,137.3382,137.5139,137.143,137.2406,123558.0
2022-07-28 11:20:00,140.61,141.27,140.53,141.26,193039.0,137.2504,137.8946,137.1723,137.8849,193039.0
2022-07-28 11:30:00,141.27,141.33,140.96,141.12,116175.0,137.8946,137.9532,137.592,137.7482,116175.0
2022-07-28 11:40:00,141.15,141.36,140.95,141.16,142021.0,137.7775,137.9825,137.5823,137.7873,142021.0
2022-07-28 11:50:00,141.17,141.39,141.11,141.12,62141.0,137.797,138.0118,137.7384,137.7482,62141.0
2022-07-28 12:00:00,141.12,141.22,141.05,141.07,61992.0,137.7482,137.8458,137.6799,137.6994,61992.0
2022-07-28 12:10:00,141.09,141.17,140.81,140.85,52561.0,137.7189,137.797,137.4456,137.4847,52561.0
2022-07-28 12:20:00,140.86,141.21,140.77,141.15,62235.0,137.4944,137.8361,137.4066,137.7775,62235.0
2022-07-28 12:30:00,141.18,141.26,141.0,141.12,118121.0,137.8068,137.8849,137.6311,137.7482,118121.0
2022-07-28 12:40:00,141.12,141.21,141.02,141.02,24665.0,137.7482,137.8361,137.6506,137.6506,24665.0
2022-07-28 12:50:00,141.05,141.2,140.93,140.93,39724.0,137.6799,137.8263,137.5628,137.5628,39724.0
2022-07-28 13:00:00,140.92,141.01,140.71,141.0,55634.0,137.553,137.6408,137.348,137.6311,55634.0
2022-07-28 13:10:00,141.01,141.23,140.96,141.23,37179.0,137.6408,137.8556,137.592,137.8556,37179.0
2022-07-28 13:20:00,141.24,141.48,141.22,141.47,62265.0,137.8653,138.0996,137.8458,138.0898,62265.0
2022-07-28 13:30:00,141.46,141.83,141.43,141.74,107570.0,138.0801,138.4412,138.0508,138.3534,107570.0
2022-07-28 13:40:00,141.75,142.04,141.74,142.01,65238.0,138.3632,138.6462,138.3534,138.6169,65238.0
2022-07-28 13:50:00,141.99,142.11,141.89,142.01,46713.0,138.5974,138.7146,138.4998,138.6169,46713.0
2022-07-28 14:00:00,142.01,142.03,141.65,141.74,109491.0,138.6169,138.6365,138.2655,138.3534,109491.0
2022-07-28 14:10:00,141.72,141.88,141.67,141.84,372830.0,138.3339,138.4901,138.2851,138.451,372830.0
2022-07-28 14:20:00,141.82,141.85,141.7,141.77,255721.0,138.4315,138.4608,138.3144,138.3827,255721.0
2022-07-28 14:30:00,141.78,141.87,141.7,141.82,184337.0,138.3924,138.4803,138.3144,138.4315,184337.0
2022-07-28 14:40:00,141.83,141.99,141.81,141.99,56724.0,138.4412,138.5974,138.4217,138.5974,56724.0
2022-07-28 14:50:00,142.0,142.12,141.9,142.04,109128.0,138.6072,138.7243,138.5096,138.6462,109128.0
2022-07-28 15:00:00,142.04,142.36,141.98,142.13,111373.0,138.6462,138.9586,138.5877,138.7341,111373.0
2022-07-28 15:10:00,142.13,142.2,141.99,142.16,101205.0,138.7341,138.8024,138.5974,138.7634,101205.0
2022-07-28 15:20:00,142.17,142.29,142.12,142.27,83568.0,138.7731,138.8903,138.7243,138.8707,83568.0
2022-07-28 15:30:00,142.27,142.27,141.85,141.95,154325.0,138.8707,138.8707,138.4608,138.5584,154325.0
2022-07-28 15:40:00,141.96,142.02,141.75,141.99,116524.0,138.5681,138.6267,138.3632,138.5974,116524.0
2022-07-28 15:50:00,141.99,142.16,141.79,142.01,610073.0,138.5974,138.7634,138.4022,138.6169,610073.0
2022-07-29 09:30:00,142.48,142.82,141.88,142.5,242040.0,139.0757,139.4076,138.4901,139.0952,242040.0
2022-07-29 09:40:00,142.52,143.4,142.5,143.23,141541.0,139.1148,139.9737,139.0952,139.8078,141541.0
2022-07-29 09:50:00,143.22,143.54,143.12,143.29,101714.0,139.798,140.1104,139.7004,139.8664,101714.0
2022-07-29 10:00:00,143.31,143.79,143.08,143.43,198203.0,139.8859,140.3544,139.6614,140.003,198203.0
2022-07-29 10:10:00,143.42,143.58,143.2,143.4,81644.0,139.9933,140.1494,139.7785,139.9737,81644.0
2022-07-29 10:20:00,143.42,144.02,143.27,143.88,119736.0,139.9933,140.5789,139.8468,140.4423,119736.0
2022-07-29 10:30:00,143.9,144.02,143.57,143.86,110459.0,140.4618,140.5789,140.1397,140.4227,110459.0
2022-07-29 10:40:00,143.87,144.0,143.75,143.8,101897.0,140.4325,140.5594,140.3154,140.3642,101897.0
2022-07-29 10:50:00,143.81,143.84,143.34,143.36,72664.0,140.3739,140.4032,139.9152,139.9347,72664.0
2022-07-29 11:00:00,143.35,143.42,143.05,143.15,88412.0,139.9249,139.9933,139.6321,139.7297,88412.0
2022-07-29 11:10:00,143.12,143.18,142.89,143.11,68240.0,139.7004,139.759,139.4759,139.6907,68240.0
2022-07-29 11:20:00,143.11,143.11,142.34,142.43,104560.0,139.6907,139.6907,138.9391,139.0269,104560.0
2022-07-29 11:30:00,142.39,142.75,142.31,142.73,63800.0,138.9879,139.3393,138.9098,139.3197,63800.0
2022-07-29 11:40:00,142.76,143.1,142.71,142.98,57468.0,139.349,139.6809,139.3002,139.5638,57468.0
2022-07-29 11:50:00,142.99,143.23,142.93,143.16,32851.0,139.5735,139.8078,139.515,139.7395,32851.0
2022-07-29 12:00:00,143.14,143.29,142.85,142.9,43947.0,139.7199,139.8664,139.4369,139.4857,43947.0
2022-07-29 12:10:00,142.99,143.33,142.99,143.22,171960.0,139.5735,139.9054,139.5735,139.798,171960.0
2022-07-29 12:20:00,143.24,143.3,143.12,143.21,38653.0,139.8176,139.8761,139.7004,139.7883,38653.0
2022-07-29 12:30:00,143.22,143.36,143.09,143.35,40751.0,139.798,139.9347,139.6711,139.9249,40751.0
2022-07-29 12:40:00,143.34,143.5,143.25,143.42,69916.0,139.9152,140.0713,139.8273,139.9933,69916.0
2022-07-29 12:50:00,143.41,143.62,143.41,143.56,108957.0,139.9835,140.1885,139.9835,140.1299,108957.0
2022-07-29 13:00:00,143.54,143.57,143.39,143.49,36643.0,140.1104,140.1397,139.964,140.0616,36643.0
2022-07-29 13:10:00,143.47,143.57,143.38,143.54,39827.0,140.0421,140.1397,139.9542,140.1104,39827.0
2022-07-29 13:20:00,143.55,143.64,143.48,143.5,47350.0,140.1202,140.208,140.0518,140.0713,47350.0
2022-07-29 13:30:00,143.5,143.72,143.5,143.71,92348.0,140.0713,140.2861,140.0713,140.2763,92348.0
2022-07-29 13:40:00,143.72,143.84,143.7,143.78,40318.0,140.2861,140.4032,140.2666,140.3447,40318.0
2022-07-29 13:50:00,143.79,143.93,143.77,143.82,78276.0,140.3544,140.4911,140.3349,140.3837,78276.0
2022-07-29 14:00:00,143.84,143.95,143.71,143.93,44230.0,140.4032,140.5106,140.2763,140.4911,44230.0
2022-07-29 14:10:00,143.94,144.02,143.83,144.02,119300.0,140.5008,140.5789,140.3935,140.5789,119300.0
2022-07-29 14:20:00,144.01,144.09,143.94,144.06,48140.0,140.5692,140.6472,140.5008,140.618,48140.0
2022-07-29 14:30:00,144.06,144.28,143.99,144.12,108197.0,140.618,140.8327,140.5496,140.6765,108197.0
2022-07-29 14:40:00,144.1,144.13,143.94,144.02,103149.0,140.657,140.6863,140.5008,140.5789,103149.0
2022-07-29 14:50:00,144.0,144.11,143.97,144.06,57968.0,140.5594,140.6668,140.5301,140.618,57968.0
2022-07-29 15:00:00,144.07,144.29,144.02,144.1,158303.0,140.6277,140.8425,140.5789,140.657,158303.0
2022-07-29 15:10:00,144.1,144.25,144.08,144.23,125225.0,140.657,140.8034,140.6375,140.7839,125225.0
2022-07-29 15:20:00,144.22,144.47,144.17,144.47,86065.0,140.7741,141.0182,140.7253,141.0182,86065.0
2022-07-29 15:30:00,144.47,144.53,144.33,144.41,168302.0,141.0182,141.0767,140.8815,140.9596,168302.0
2022-07-29 15:40:00,144.41,144.57,144.29,144.53,185235.0,140.9596,141.1158,140.8425,141.0767,185235.0
2022-07-29 15:50:00,144.54,144.67,144.12,144.23,592595.0,141.0865,141.2134,140.6765,140.7839,592595.0
2022-08-01 09:30:00,142.92,143.44,142.57,143.42,353000.0,139.5052,140.0128,139.1636,139.9933,353000.0
2022-08-01 09:40:00,143.42,143.79,143.3,143.61,108826.0,139.9933,140.3544,139.8761,140.1787,108826.0
2022-08-01 09:50:00,143.61,144.18,143.53,143.9,170430.0,140.1787,140.7351,140.1006,140.4618,170430.0
2022-08-01 10:00:00,143.89,144.62,143.67,144.49,203683.0,140.452,141.1646,140.2373,141.0377,203683.0
2022-08-01 10:10:00,144.5,144.7,144.08,144.08,106096.0,141.0475,141.2427,140.6375,140.6375,106096.0
2022-08-01 10:20:00,144.07,144.24,143.71,143.89,150727.0,140.6277,140.7937,140.2763,140.452,150727.0
2022-08-01 10:30:00,143.9,144.44,143.89,144.43,107656.0,140.4618,140.9889,140.452,140.9791,107656.0
2022-08-01 10:40:00,144.46,144.98,144.41,144.89,113713.0,141.0084,141.516,140.9596,141.4281,113713.0
2022-08-01 10:50:00,144.9,145.32,144.9,145.25,156432.0,141.4379,141.8479,141.4379,141.7795,156432.0
2022-08-01 11:00:00,145.29,145.35,144.87,144.93,175200.0,141.8186,141.8771,141.4086,141.4672,175200.0
2022-08-01 11:10:00,144.96,145.16,144.7,144.77,109309.0,141.4965,141.6917,141.2427,141.311,109309.0
2022-08-01 11:20:00,144.72,145.15,144.66,145.08,66241.0,141.2622,141.6819,141.2036,141.6136,66241.0
2022-08-01 11:30:00,145.08,145.08,144.58,144.71,67859.0,141.6136,141.6136,141.1255,141.2524,67859.0
2022-08-01 11:40:00,144.71,145.09,144.64,145.09,66119.0,141.2524,141.6234,141.1841,141.6234,66119.0
2022-08-01 11:50:00,145.07,145.09,144.88,144.97,63341.0,141.6038,141.6234,141.4184,141.5062,63341.0
2022-08-01 12:00:00,144.99,145.04,144.67,144.69,46383.0,141.5257,141.5746,141.2134,141.2329,46383.0
2022-08-01 12:10:00,144.68,144.79,144.25,144.43,55904.0,141.2232,141.3305,140.8034,140.9791,55904.0
2022-08-01 12:20:00,144.42,144.6,144.41,144.59,40789.0,140.9694,141.1451,140.9596,141.1353,40789.0
2022-08-01 12:30:00,144.58,144.63,144.36,144.42,103184.0,141.1255,141.1743,140.9108,140.9694,103184.0
2022-08-01 12:40:00,144.41,144.63,144.27,144.41,130009.0,140.9596,141.1743,140.8229,140.9596,130009.0
2022-08-01 12:50:00,144.43,144.44,144.17,144.36,89059.0,140.9791,140.9889,140.7253,140.9108,89059.0
2022-08-01 13:00:00,144.37,144.37,143.85,144.12,92320.0,140.9206,140.9206,140.413,140.6765,92320.0
2022-08-01 13:10:00,144.12,144.18,143.75,143.75,83489.0,140.6765,140.7351,140.3154,140.3154,83489.0
2022-08-01 13:20:00,143.75,143.93,143.59,143.61,81319.0,140.3154,140.4911,140.1592,140.1787,81319.0
2022-08-01 13:30:00,143.56,143.68,143.39,143.55,111327.0,140.1299,140.247,139.964,140.1202,111327.0
2022-08-01 13:40:00,143.52,143.59,143.15,143.38,262892.0,140.0909,140.1592,139.7297,139.9542,262892.0
2022-08-01 13:50:00,143.37,143.56,143.24,143.56,97172.0,139.9445,140.1299,139.8176,140.1299,97172.0
2022-08-01 14:00:00,143.55,143.59,143.24,143.52,103377.0,140.1202,140.1592,139.8176,140.0909,103377.0
2022-08-01 14:10:00,143.51,143.88,143.38,143.62,64007.0,140.0811,140.4423,139.9542,140.1885,64007.0
2022-08-01 14:20:00,143.65,143.83,143.55,143.72,35955.0,140.2178,140.3935,140.1202,140.2861,35955.0
2022-08-01 14:30:00,143.71,143.97,143.7,143.93,74799.0,140.2763,140.5301,140.2666,140.4911,74799.0
2022-08-01 14:40:00,143.94,143.99,143.63,143.71,129694.0,140.5008,140.5496,140.1982,140.2763,129694.0
2022-08-01 14:50:00,143.7,144.23,143.6,144.14,91463.0,140.2666,140.7839,140.169,140.6961,91463.0
2022-08-01 15:00:00,144.15,144.16,143.88,144.12,68963.0,140.7058,140.7156,140.4423,140.6765,68963.0
2022-08-01 15:10:00,144.14,144.33,144.0,144.1,92201.0,140.6961,140.8815,140.5594,140.657,92201.0
2022-08-01 15:20:00,144.09,144.1,143.7,143.75,58783.0,140.6472,140.657,140.2666,140.3154,58783.0
2022-08-01 15:30:00,143.72,143.86,143.66,143.84,126082.0,140.2861,140.4227,140.2275,140.4032,126082.0
2022-08-01 15:40:00,143.85,144.06,143.72,143.99,199913.0,140.413,140.618,140.2861,140.5496,199913.0
2022-08-01 15:50:00,144.0,144.19,143.71,143.88,512973.0,140.5594,140.7449,140.2763,140.4423,512973.0
2022-08-02 09:30:00,142.67,143.08,142.47,143.03,139817.0,139.2612,139.6614,139.066,139.6126,139817.0
2022-08-02 09:40:00,143.05,143.16,142.6,142.73,140861.0,139.6321,139.7395,139.1928,139.3197,140861.0
2022-08-02 09:50:00,142.69,142.81,142.08,142.52,110390.0,139.2807,139.3978,138.6853,139.1148,110390.0
2022-08-02 10:00:00,142.53,142.54,141.98,142.02,72973.0,139.1245,139.1343,138.5877,138.6267,72973.0
2022-08-02 10:10:00,141.97,142.34,141.66,142.24,297758.0,138.5779,138.9391,138.2753,138.8415,297758.0
2022-08-02 10:20:00,142.24,142.46,141.9,142.35,123785.0,138.8415,139.0562,138.5096,138.9488,123785.0
2022-08-02 10:30:00,142.37,142.57,142.17,142.49,126613.0,138.9683,139.1636,138.7731,139.0855,126613.0
2022-08-02 10:40:00,142.47,143.0,142.33,142.99,79787.0,139.066,139.5833,138.9293,139.5735,79787.0
2022-08-02 10:50:00,143.0,143.53,142.95,143.13,162152.0,139.5833,140.1006,139.5345,139.7102,162152.0
2022-08-02 11:00:00,143.16,143.23,142.91,142.97,53321.0,139.7395,139.8078,139.4954,139.554,53321.0
2022-08-02 11:10:00,143.0,143.0,142.73,142.89,49309.0,139.5833,139.5833,139.3197,139.4759,49309.0
2022-08-02 11:20:00,142.9,143.17,142.7,143.11,46997.0,139.4857,139.7492,139.2905,139.6907,46997.0
2022-08-02 11:30:00,143.12,143.25,142.66,143.19,44921.0,139.7004,139.8273,139.2514,139.7688,44921.0
2022-08-02 11:40:00,143.24,143.41,143.16,143.37,31880.0,139.8176,139.9835,139.7395,139.9445,31880.0
2022-08-02 11:50:00,143.35,143.41,143.19,143.23,95589.0,139.9249,139.9835,139.7688,139.8078,95589.0
2022-08-02 12:00:00,143.28,143.71,143.22,143.63,98114.0,139.8566,140.2763,139.798,140.1982,98114.0
2022-08-02 12:10:00,143.64,144.17,143.59,144.17,87877.0,140.208,140.7253,140.1592,140.7253,87877.0
2022-08-02 12:20:00,144.16,144.43,144.1,144.37,34480.0,140.7156,140.9791,140.657,140.9206,34480.0
2022-08-02 12:30:00,144.4,144.47,144.23,144.47,65483.0,140.9498,141.0182,140.7839,141.0182,65483.0
2022-08-02 12:40:00,144.46,144.54,144.34,144.45,44151.0,141.0084,141.0865,140.8913,140.9986,44151.0
2022-08-02 12:50:00,144.45,144.53,144.38,144.41,29913.0,140.9986,141.0767,140.9303,140.9596,29913.0
2022-08-02 13:00:00,144.4,144.43,144.12,144.27,71618.0,140.9498,140.9791,140.6765,140.8229,71618.0
2022-08-02 13:10:00,144.28,144.36,144.2,144.21,187135.0,140.8327,140.9108,140.7546,140.7644,187135.0
2022-08-02 13:20:00,144.19,144.23,143.45,143.53,61351.0,140.7449,140.7839,140.0225,140.1006,61351.0
2022-08-02 13:30:00,143.48,143.48,142.81,142.91,92047.0,140.0518,140.0518,139.3978,139.4954,92047.0
2022-08-02 13:40:00,142.91,143.07,142.71,142.78,84237.0,139.4954,139.6516,139.3002,139.3685,84237.0
2022-08-02 13:50:00,142.78,142.98,142.68,142.97,82885.0,139.3685,139.5638,139.2709,139.554,82885.0
2022-08-02 14:00:00,142.95,143.44,142.81,143.42,108705.0,139.5345,140.0128,139.3978,139.9933,108705.0
2022-08-02 14:10:00,143.41,143.42,143.2,143.3,96922.0,139.9835,139.9933,139.7785,139.8761,96922.0
2022-08-02 14:20:00,143.32,143.54,143.25,143.44,84431.0,139.8956,140.1104,139.8273,140.0128,84431.0
2022-08-02 14:30:00,143.43,143.69,143.39,143.46,72030.0,140.003,140.2568,139.964,140.0323,72030.0
2022-08-02 14:40:00,143.46,143.59,143.23,143.55,82514.0,140.0323,140.1592,139.8078,140.1202,82514.0
2022-08-02 14:50:00,143.55,143.65,143.14,143.26,288964.0,140.1202,140.2178,139.7199,139.8371,288964.0
2022-08-02 15:00:00,143.25,143.41,143.18,143.22,59514.0,139.8273,139.9835,139.759,139.798,59514.0
2022-08-02 15:10:00,143.22,143.43,142.85,142.97,103131.0,139.798,140.003,139.4369,139.554,103131.0
2022-08-02 15:20:00,142.97,143.32,142.84,143.28,77254.0,139.554,139.8956,139.4271,139.8566,77254.0
2022-08-02 15:30:00,143.29,143.55,143.11,143.29,278609.0,139.8664,140.1202,139.6907,139.8664,278609.0
2022-08-02 15:40:00,143.3,143.35,142.95,143.03,133893.0,139.8761,139.9249,139.5345,139.6126,133893.0
2022-08-02 15:50:00,143.02,143.18,142.9,142.94,515750.0,139.6028,139.759,139.4857,139.5247,515750.0
2022-08-03 09:30:00,143.59,144.51,143.56,144.44,216677.0,140.1592,141.0572,140.1299,140.9889,216677.0
2022-08-03 09:40:00,144.44,144.52,143.99,144.33,191206.0,140.9889,141.067,140.5496,140.8815,191206.0
2022-08-03 09:50:00,144.34,144.85,144.19,144.75,148238.0,140.8913,141.3891,140.7449,141.2915,148238.0
2022-08-03 10:00:00,144.72,145.37,144.46,145.27,282884.0,141.2622,141.8967,141.0084,141.7991,282884.0
2022-08-03 10:10:00,145.27,145.36,144.66,144.77,167188.0,141.7991,141.8869,141.2036,141.311,167188.0
2022-08-03 10:20:00,144.77,145.22,144.75,145.09,120974.0,141.311,141.7502,141.2915,141.6234,120974.0
2022-08-03 10:30:00,145.05,145.14,144.43,144.76,166862.0,141.5843,141.6722,140.9791,141.3012,166862.0
2022-08-03 10:40:00,144.74,145.01,144.48,144.95,130774.0,141.2817,141.5453,141.0279,141.4867,130774.0
2022-08-03 10:50:00,144.96,145.11,144.9,145.02,95078.0,141.4965,141.6429,141.4379,141.555,95078.0
2022-08-03 11:00:00,145.04,145.24,144.96,145.22,107993.0,141.5746,141.7698,141.4965,141.7502,107993.0
2022-08-03 11:10:00,145.24,145.57,145.22,145.34,128082.0,141.7698,142.0919,141.7502,141.8674,128082.0
2022-08-03 11:20:00,145.34,145.68,145.33,145.55,184657.0,141.8674,142.1993,141.8576,142.0724,184657.0
2022-08-03 11:30:00,145.56,145.81,145.39,145.81,104871.0,142.0821,142.3262,141.9162,142.3262,104871.0
2022-08-03 11:40:00,145.84,145.96,145.72,145.82,124085.0,142.3554,142.4726,142.2383,142.3359,124085.0
2022-08-03 11:50:00,145.81,145.97,145.63,145.96,40634.0,142.3262,142.4823,142.1505,142.4726,40634.0
2022-08-03 12:00:00,145.95,146.0,145.78,145.8,76257.0,142.4628,142.5116,142.2969,142.3164,76257.0
2022-08-03 12:10:00,145.82,145.83,145.6,145.81,103284.0,142.3359,142.3457,142.1212,142.3262,103284.0
2022-08-03 12:20:00,145.81,145.97,145.81,145.85,36834.0,142.3262,142.4823,142.3262,142.3652,36834.0
2022-08-03 12:30:00,145.86,146.27,145.85,146.22,223219.0,142.375,142.7752,142.3652,142.7264,223219.0
2022-08-03 12:40:00,146.22,146.55,146.18,146.53,1004768.0,142.7264,143.0485,142.6873,143.0289,1004768.0
2022-08-03 12:50:00,146.53,146.63,146.43,146.47,49361.0,143.0289,143.1266,142.9313,142.9704,49361.0
2022-08-03 13:00:00,146.47,146.74,146.47,146.7,73176.0,142.9704,143.2339,142.9704,143.1949,73176.0
2022-08-03 13:10:00,146.7,146.76,146.58,146.62,59032.0,143.1949,143.2535,143.0778,143.1168,59032.0
2022-08-03 13:20:00,146.61,146.79,146.46,146.71,240550.0,143.107,143.2827,142.9606,143.2046,240550.0
2022-08-03 13:30:00,146.7,146.78,146.56,146.59,145508.0,143.1949,143.273,143.0582,143.0875,145508.0
2022-08-03 13:40:00,146.59,146.67,146.49,146.67,61002.0,143.0875,143.1656,142.9899,143.1656,61002.0
2022-08-03 13:50:00,146.68,146.75,146.58,146.71,69327.0,143.1754,143.2437,143.0778,143.2046,69327.0
2022-08-03 14:00:00,146.7,146.71,146.55,146.65,43395.0,143.1949,143.2046,143.0485,143.1461,43395.0
2022-08-03 14:10:00,146.67,146.88,146.58,146.87,113377.0,143.1656,143.3706,143.0778,143.3608,113377.0
2022-08-03 14:20:00,146.88,146.95,146.79,146.81,70414.0,143.3706,143.4389,143.2827,143.3023,70414.0
2022-08-03 14:30:00,146.81,146.96,146.76,146.83,76447.0,143.3023,143.4487,143.2535,143.3218,76447.0
2022-08-03 14:40:00,146.82,146.88,146.63,146.81,96914.0,143.312,143.3706,143.1266,143.3023,96914.0
2022-08-03 14:50:00,146.81,146.89,146.72,146.77,115008.0,143.3023,143.3803,143.2144,143.2632,115008.0
2022-08-03 15:00:00,146.76,146.95,146.66,146.79,110066.0,143.2535,143.4389,143.1558,143.2827,110066.0
2022-08-03 15:10:00,146.78,146.79,146.6,146.74,80244.0,143.273,143.2827,143.0973,143.2339,80244.0
2022-08-03 15:20:00,146.75,146.8,146.6,146.69,102156.0,143.2437,143.2925,143.0973,143.1851,102156.0
2022-08-03 15:30:00,146.68,146.89,146.64,146.84,117179.0,143.1754,143.3803,143.1363,143.3315,117179.0
2022-08-03 15:40:00,146.84,147.05,146.78,146.83,182998.0,143.3315,143.5365,143.273,143.3218,182998.0
2022-08-03 15:50:00,146.84,147.1,146.62,146.68,492797.0,143.3315,143.5853,143.1168,143.1754,492797.0
2022-08-04 09:30:00,146.64,146.7,146.08,146.22,195843.0,143.1363,143.1949,142.5897,142.7264,195843.0
2022-08-04 09:40:00,146.2,147.22,146.2,146.88,131960.0,142.7068,143.7025,142.7068,143.3706,131960.0
2022-08-04 09:50:00,146.87,147.01,146.32,146.82,113805.0,143.3608,143.4975,142.824,143.312,113805.0
2022-08-04 10:00:00,146.78,147.09,146.66,146.75,96586.0,143.273,143.5756,143.1558,143.2437,96586.0
2022-08-04 10:10:00,146.76,146.83,146.11,146.35,86672.0,143.2535,143.3218,142.619,142.8533,86672.0
2022-08-04 10:20:00,146.34,146.54,146.17,146.23,140333.0,142.8435,143.0387,142.6776,142.7361,140333.0
2022-08-04 10:30:00,146.24,146.27,145.7,145.78,87464.0,142.7459,142.7752,142.2188,142.2969,87464.0
2022-08-04 10:40:00,145.79,146.29,145.74,146.18,147532.0,142.3066,142.7947,142.2578,142.6873,147532.0
2022-08-04 10:50:00,146.17,146.55,146.1,146.44,69968.0,142.6776,143.0485,142.6092,142.9411,69968.0
2022-08-04 11:00:00,146.47,146.61,146.36,146.39,341834.0,142.9704,143.107,142.863,142.8923,341834.0
2022-08-04 11:10:00,146.37,146.5,145.96,146.27,49617.0,142.8728,142.9997,142.4726,142.7752,49617.0
2022-08-04 11:20:00,146.28,146.48,146.01,146.18,80293.0,142.7849,142.9801,142.5214,142.6873,80293.0
2022-08-04 11:30:00,146.19,146.35,145.97,145.98,143713.0,142.6971,142.8533,142.4823,142.4921,143713.0
2022-08-04 11:40:00,145.99,146.59,145.98,146.56,186369.0,142.5019,143.0875,142.4921,143.0582,186369.0
2022-08-04 11:50:00,146.57,146.9,146.54,146.81,121890.0,143.068,143.3901,143.0387,143.3023,121890.0
2022-08-04 12:00:00,146.82,146.9,146.64,146.83,120089.0,143.312,143.3901,143.1363,143.3218,120089.0
2022-08-04 12:10:00,146.83,147.05,146.75,146.83,59990.0,143.3218,143.5365,143.2437,143.3218,59990.0
2022-08-04 12:20:00,146.83,147.05,146.8,147.0,55100.0,143.3218,143.5365,143.2925,143.4877,55100.0
2022-08-04 12:30:00,147.0,147.0,146.72,146.78,53770.0,143.4877,143.4877,143.2144,143.273,53770.0
2022-08-04 12:40:00,146.79,146.81,146.26,146.31,133970.0,143.2827,143.3023,142.7654,142.8142,133970.0
2022-08-04 12:50:00,146.3,146.45,146.28,146.32,135269.0,142.8044,142.9509,142.7849,142.824,135269.0
2022-08-04 13:00:00,146.31,146.65,146.31,146.62,190535.0,142.8142,143.1461,142.8142,143.1168,190535.0
2022-08-04 13:10:00,146.62,146.81,146.58,146.79,151844.0,143.1168,143.3023,143.0778,143.2827,151844.0
2022-08-04 13:20:00,146.8,146.98,146.64,146.89,218124.0,143.2925,143.4682,143.1363,143.3803,218124.0
2022-08-04 13:30:00,146.89,147.04,146.84,146.96,188544.0,143.3803,143.5268,143.3315,143.4487,188544.0
2022-08-04 13:40:00,146.96,147.04,146.77,147.02,115315.0,143.4487,143.5268,143.2632,143.5072,115315.0
2022-08-04 13:50:00,147.01,147.02,146.76,146.84,94519.0,143.4975,143.5072,143.2535,143.3315,94519.0
2022-08-04 14:00:00,146.84,146.89,146.71,146.75,354240.0,143.3315,143.3803,143.2046,143.2437,354240.0
2022-08-04 14:10:00,146.73,146.83,146.58,146.83,61173.0,143.2242,143.3218,143.0778,143.3218,61173.0
2022-08-04 14:20:00,146.83,146.94,146.69,146.88,60260.0,143.3218,143.4292,143.1851,143.3706,60260.0
2022-08-04 14:30:00,146.89,146.98,146.72,146.81,55825.0,143.3803,143.4682,143.2144,143.3023,55825.0
2022-08-04 14:40:00,146.79,146.96,146.62,146.92,77106.0,143.2827,143.4487,143.1168,143.4096,77106.0
2022-08-04 14:50:00,146.94,147.13,146.92,147.05,55960.0,143.4292,143.6146,143.4096,143.5365,55960.0
2022-08-04 15:00:00,147.02,147.24,146.99,147.21,47771.0,143.5072,143.722,143.478,143.6927,47771.0
2022-08-04 15:10:00,147.22,147.43,147.21,147.36,104619.0,143.7025,143.9074,143.6927,143.8391,104619.0
2022-08-04 15:20:00,147.36,147.36,147.15,147.26,108565.0,143.8391,143.8391,143.6341,143.7415,108565.0
2022-08-04 15:30:00,147.27,147.28,147.03,147.05,111511.0,143.7513,143.761,143.517,143.5365,111511.0
2022-08-04 15:40:00,147.05,147.12,146.89,147.05,158635.0,143.5365,143.6049,143.3803,143.5365,158635.0
2022-08-04 15:50:00,147.08,147.4,147.08,147.35,281828.0,143.5658,143.8782,143.5658,143.8294,281828.0
2022-08-05 09:30:00,145.0,146.16,144.88,145.99,189779.0,141.5355,142.6678,141.4184,142.5019,189779.0
2022-08-05 09:40:00,146.05,146.21,145.6,146.0,235313.0,142.5604,142.7166,142.1212,142.5116,235313.0
2022-08-05 09:50:00,146.03,146.31,145.82,146.18,88889.0,142.5409,142.8142,142.3359,142.6873,88889.0
2022-08-05 10:00:00,146.19,146.78,146.05,146.78,74582.0,142.6971,143.273,142.5604,143.273,74582.0
2022-08-05 10:10:00,146.79,147.34,146.61,147.29,80293.0,143.2827,143.8196,143.107,143.7708,80293.0
2022-08-05 10:20:00,147.37,147.43,146.82,146.93,99728.0,143.8489,143.9074,143.312,143.4194,99728.0
2022-08-05 10:30:00,146.98,146.99,146.69,146.9,63260.0,143.4682,143.478,143.1851,143.3901,63260.0
2022-08-05 10:40:00,146.87,146.91,146.63,146.78,52224.0,143.3608,143.3999,143.1266,143.273,52224.0
2022-08-05 10:50:00,146.75,146.8,146.42,146.56,47068.0,143.2437,143.2925,142.9216,143.0582,47068.0
2022-08-05 11:00:00,146.54,146.54,146.15,146.36,118168.0,143.0387,143.0387,142.658,142.863,118168.0
2022-08-05 11:10:00,146.36,146.38,145.95,146.0,45807.0,142.863,142.8825,142.4628,142.5116,45807.0
2022-08-05 11:20:00,145.95,146.02,145.19,145.19,58755.0,142.4628,142.5311,141.721,141.721,58755.0
2022-08-05 11:30:00,145.18,145.65,145.14,145.5,232299.0,141.7112,142.17,141.6722,142.0236,232299.0
2022-08-05 11:40:00,145.49,145.55,145.31,145.49,37627.0,142.0138,142.0724,141.8381,142.0138,37627.0
2022-08-05 11:50:00,145.49,145.77,145.49,145.61,31827.0,142.0138,142.2871,142.0138,142.1309,31827.0
2022-08-05 12:00:00,145.6,145.95,145.59,145.84,51580.0,142.1212,142.4628,142.1114,142.3554,51580.0
2022-08-05 12:10:00,145.82,146.19,145.81,146.12,84062.0,142.3359,142.6971,142.3262,142.6287,84062.0
2022-08-05 12:20:00,146.11,146.2,145.96,146.19,20060.0,142.619,142.7068,142.4726,142.6971,20060.0
2022-08-05 12:30:00,146.19,146.19,145.8,145.95,26909.0,142.6971,142.6971,142.3164,142.4628,26909.0
2022-08-05 12:40:00,145.93,146.49,145.93,146.48,44351.0,142.4433,142.9899,142.4433,142.9801,44351.0
2022-08-05 12:50:00,146.48,146.61,146.42,146.57,37824.0,142.9801,143.107,142.9216,143.068,37824.0
2022-08-05 13:00:00,146.57,146.82,146.45,146.76,44391.0,143.068,143.312,142.9509,143.2535,44391.0
2022-08-05 13:10:00,146.76,147.01,146.74,146.84,33812.0,143.2535,143.4975,143.2339,143.3315,33812.0
2022-08-05 13:20:00,146.83,146.94,146.68,146.74,38484.0,143.3218,143.4292,143.1754,143.2339,38484.0
2022-08-05 13:30:00,146.77,147.05,146.76,146.94,31793.0,143.2632,143.5365,143.2535,143.4292,31793.0
2022-08-05 13:40:00,146.96,146.97,146.66,146.66,46593.0,143.4487,143.4584,143.1558,143.1558,46593.0
2022-08-05 13:50:00,146.68,146.72,146.39,146.55,20073.0,143.1754,143.2144,142.8923,143.0485,20073.0
2022-08-05 14:00:00,146.54,146.65,146.45,146.5,34505.0,143.0387,143.1461,142.9509,142.9997,34505.0
2022-08-05 14:10:00,146.49,146.67,146.39,146.63,137411.0,142.9899,143.1656,142.8923,143.1266,137411.0
2022-08-05 14:20:00,146.64,146.7,146.27,146.27,31448.0,143.1363,143.1949,142.7752,142.7752,31448.0
2022-08-05 14:30:00,146.25,146.49,146.17,146.38,31513.0,142.7556,142.9899,142.6776,142.8825,31513.0
2022-08-05 14:40:00,146.37,146.5,146.29,146.4,42200.0,142.8728,142.9997,142.7947,142.9021,42200.0
2022-08-05 14:50:00,146.37,146.47,146.18,146.38,34506.0,142.8728,142.9704,142.6873,142.8825,34506.0
2022-08-05 15:00:00,146.42,146.54,146.32,146.46,56199.0,142.9216,143.0387,142.824,142.9606,56199.0
2022-08-05 15:10:00,146.49,146.69,146.47,146.56,66510.0,142.9899,143.1851,142.9704,143.0582,66510.0
2022-08-05 15:20:00,146.56,146.64,146.45,146.59,100292.0,143.0582,143.1363,142.9509,143.0875,100292.0
2022-08-05 15:30:00,146.61,146.72,146.57,146.6,83399.0,143.107,143.2144,143.068,143.0973,83399.0
2022-08-05 15:40:00,146.59,147.02,146.59,146.93,132711.0,143.0875,143.5072,143.0875,143.4194,132711.0
2022-08-05 15:50:00,146.93,147.14,146.84,147.02,437627.0,143.4194,143.6244,143.3315,143.5072,437627.0
2022-08-08 09:30:00,146.89,147.52,146.55,147.45,289272.0,143.3803,143.9953,143.0485,143.927,289272.0
2022-08-08 09:40:00,147.47,147.76,147.25,147.62,541984.0,143.9465,144.2296,143.7317,144.0929,541984.0
2022-08-08 09:50:00,147.62,147.99,147.43,147.65,145329.0,144.0929,144.4541,143.9074,144.1222,145329.0
2022-08-08 10:00:00,147.68,148.03,147.47,147.71,144572.0,144.1515,144.4931,143.9465,144.1808,144572.0
2022-08-08 10:10:00,147.72,147.86,147.38,147.42,95408.0,144.1905,144.3272,143.8586,143.8977,95408.0
2022-08-08 10:20:00,147.47,147.59,147.11,147.29,204211.0,143.9465,144.0636,143.5951,143.7708,204211.0
2022-08-08 10:30:00,147.25,147.49,147.05,147.38,46450.0,143.7317,143.966,143.5365,143.8586,46450.0
2022-08-08 10:40:00,147.37,147.47,146.79,146.84,100285.0,143.8489,143.9465,143.2827,143.3315,100285.0
2022-08-08 10:50:00,146.84,146.99,146.78,146.87,41302.0,143.3315,143.478,143.273,143.3608,41302.0
2022-08-08 11:00:00,146.89,147.17,146.89,147.02,85197.0,143.3803,143.6537,143.3803,143.5072,85197.0
2022-08-08 11:10:00,146.99,147.04,146.34,146.45,430258.0,143.478,143.5268,142.8435,142.9509,430258.0
2022-08-08 11:20:00,146.45,146.51,146.25,146.28,59308.0,142.9509,143.0094,142.7556,142.7849,59308.0
2022-08-08 11:30:00,146.26,146.47,145.81,145.88,106656.0,142.7654,142.9704,142.3262,142.3945,106656.0
2022-08-08 11:40:00,145.87,145.96,145.43,145.66,136196.0,142.3847,142.4726,141.9552,142.1797,136196.0
2022-08-08 11:50:00,145.67,146.16,145.67,146.11,43571.0,142.1895,142.6678,142.1895,142.619,43571.0
2022-08-08 12:00:00,146.1,146.17,145.68,145.74,98480.0,142.6092,142.6776,142.1993,142.2578,98480.0
2022-08-08 12:10:00,145.81,145.88,145.21,145.27,64082.0,142.3262,142.3945,141.7405,141.7991,64082.0
2022-08-08 12:20:00,145.23,145.58,145.23,145.33,38187.0,141.76,142.1016,141.76,141.8576,38187.0
2022-08-08 12:30:00,145.26,145.46,145.21,145.42,47096.0,141.7893,141.9845,141.7405,141.9455,47096.0
2022-08-08 12:40:00,145.46,145.78,145.4,145.75,36964.0,141.9845,142.2969,141.9259,142.2676,36964.0
2022-08-08 12:50:00,145.76,145.89,145.66,145.73,34912.0,142.2773,142.4042,142.1797,142.2481,34912.0
2022-08-08 13:00:00,145.73,145.88,145.57,145.81,35190.0,142.2481,142.3945,142.0919,142.3262,35190.0
2022-08-08 13:10:00,145.8,146.1,145.78,146.05,78100.0,142.3164,142.6092,142.2969,142.5604,78100.0
2022-08-08 13:20:00,146.03,146.05,145.6,145.6,54284.0,142.5409,142.5604,142.1212,142.1212,54284.0
2022-08-08 13:30:00,145.61,145.76,145.43,145.52,41522.0,142.1309,142.2773,141.9552,142.0431,41522.0
2022-08-08 13:40:00,145.51,145.73,145.5,145.62,42139.0,142.0333,142.2481,142.0236,142.1407,42139.0
2022-08-08 13:50:00,145.64,145.89,145.55,145.84,45250.0,142.1602,142.4042,142.0724,142.3554,45250.0
2022-08-08 14:00:00,145.85,145.85,145.14,145.53,76828.0,142.3652,142.3652,141.6722,142.0528,76828.0
2022-08-08 14:10:00,145.54,145.56,145.22,145.36,57357.0,142.0626,142.0821,141.7502,141.8869,57357.0
2022-08-08 14:20:00,145.42,145.43,145.18,145.33,53871.0,141.9455,141.9552,141.7112,141.8576,53871.0
2022-08-08 14:30:00,145.33,145.41,145.15,145.17,41095.0,141.8576,141.9357,141.6819,141.7014,41095.0
2022-08-08 14:40:00,145.17,145.34,145.09,145.2,439148.0,141.7014,141.8674,141.6234,141.7307,439148.0
2022-08-08 14:50:00,145.2,145.36,144.98,145.29,81633.0,141.7307,141.8869,141.516,141.8186,81633.0
2022-08-08 15:00:00,145.29,145.44,145.26,145.35,58771.0,141.8186,141.965,141.7893,141.8771,58771.0
2022-08-08 15:10:00,145.34,145.44,145.15,145.32,39971.0,141.8674,141.965,141.6819,141.8479,39971.0
2022-08-08 15:20:00,145.36,145.62,145.31,145.52,57413.0,141.8869,142.1407,141.8381,142.0431,57413.0
2022-08-08 15:30:00,145.51,145.69,145.37,145.66,115426.0,142.0333,142.209,141.8967,142.1797,115426.0
2022-08-08 15:40:00,145.66,145.85,145.66,145.75,104854.0,142.1797,142.3652,142.1797,142.2676,104854.0
2022-08-08 15:50:00,145.75,145.91,145.66,145.75,337079.0,142.2676,142.4238,142.1797,142.2676,337079.0
2022-08-09 09:30:00,144.59,144.85,144.27,144.32,221994.0,141.1353,141.3891,140.8229,140.8718,221994.0
2022-08-09 09:40:00,144.31,144.88,144.31,144.52,119868.0,140.862,141.4184,140.862,141.067,119868.0
2022-08-09 09:50:00,144.53,144.67,143.64,143.72,131561.0,141.0767,141.2134,140.208,140.2861,131561.0
2022-08-09 10:00:00,143.72,143.96,143.62,143.72,69308.0,140.2861,140.5204,140.1885,140.2861,69308.0
2022-08-09 10:10:00,143.71,144.09,143.68,144.01,90575.0,140.2763,140.6472,140.247,140.5692,90575.0
2022-08-09 10:20:00,144.02,144.16,143.7,144.15,122793.0,140.5789,140.7156,140.2666,140.7058,122793.0
2022-08-09 10:30:00,144.15,144.4,143.97,144.28,75987.0,140.7058,140.9498,140.5301,140.8327,75987.0
2022-08-09 10:40:00,144.26,144.43,144.04,144.4,34659.0,140.8132,140.9791,140.5984,140.9498,34659.0
2022-08-09 10:50:00,144.42,144.61,144.15,144.25,95409.0,140.9694,141.1548,140.7058,140.8034,95409.0
2022-08-09 11:00:00,144.25,144.25,143.74,143.93,74864.0,140.8034,140.8034,140.3056,140.4911,74864.0
2022-08-09 11:10:00,143.93,144.6,143.9,144.46,93270.0,140.4911,141.1451,140.4618,141.0084,93270.0
2022-08-09 11:20:00,144.47,144.63,144.42,144.49,37586.0,141.0182,141.1743,140.9694,141.0377,37586.0
2022-08-09 11:30:00,144.49,144.61,144.31,144.4,53720.0,141.0377,141.1548,140.862,140.9498,53720.0
2022-08-09 11:40:00,144.4,144.56,144.32,144.36,62150.0,140.9498,141.106,140.8718,140.9108,62150.0
2022-08-09 11:50:00,144.35,144.35,144.05,144.08,79154.0,140.901,140.901,140.6082,140.6375,79154.0
2022-08-09 12:00:00,144.11,144.16,143.93,144.0,88922.0,140.6668,140.7156,140.4911,140.5594,88922.0
2022-08-09 12:10:00,144.0,144.07,143.82,143.82,55213.0,140.5594,140.6277,140.3837,140.3837,55213.0
2022-08-09 12:20:00,143.84,143.91,143.53,143.56,81529.0,140.4032,140.4715,140.1006,140.1299,81529.0
2022-08-09 12:30:00,143.54,143.81,143.54,143.78,48677.0,140.1104,140.3739,140.1104,140.3447,48677.0
2022-08-09 12:40:00,143.78,143.79,143.62,143.74,31905.0,140.3447,140.3544,140.1885,140.3056,31905.0
2022-08-09 12:50:00,143.77,143.78,143.57,143.76,33241.0,140.3349,140.3447,140.1397,140.3251,33241.0
2022-08-09 13:00:00,143.78,143.95,143.64,143.73,68464.0,140.3447,140.5106,140.208,140.2959,68464.0
2022-08-09 13:10:00,143.72,144.01,143.66,143.95,71216.0,140.2861,140.5692,140.2275,140.5106,71216.0
2022-08-09 13:20:00,143.97,144.06,143.91,144.06,39278.0,140.5301,140.618,140.4715,140.618,39278.0
2022-08-09 13:30:00,144.04,144.07,143.89,143.9,26706.0,140.5984,140.6277,140.452,140.4618,26706.0
2022-08-09 13:40:00,143.88,144.08,143.75,144.02,49538.0,140.4423,140.6375,140.3154,140.5789,49538.0
2022-08-09 13:50:00,144.04,144.39,143.99,144.31,49589.0,140.5984,140.9401,140.5496,140.862,49589.0
2022-08-09 14:00:00,144.31,144.43,144.27,144.34,29212.0,140.862,140.9791,140.8229,140.8913,29212.0
2022-08-09 14:10:00,144.33,144.36,144.04,144.08,56083.0,140.8815,140.9108,140.5984,140.6375,56083.0
2022-08-09 14:20:00,144.06,144.13,143.89,143.94,56049.0,140.618,140.6863,140.452,140.5008,56049.0
2022-08-09 14:30:00,143.93,144.13,143.92,144.07,42181.0,140.4911,140.6863,140.4813,140.6277,42181.0
2022-08-09 14:40:00,144.08,144.29,144.01,144.29,30676.0,140.6375,140.8425,140.5692,140.8425,30676.0
2022-08-09 14:50:00,144.3,144.53,144.29,144.37,47603.0,140.8522,141.0767,140.8425,140.9206,47603.0
2022-08-09 15:00:00,144.36,144.48,144.25,144.31,129959.0,140.9108,141.0279,140.8034,140.862,129959.0
2022-08-09 15:10:00,144.31,144.47,144.23,144.44,170618.0,140.862,141.0182,140.7839,140.9889,170618.0
2022-08-09 15:20:00,144.42,144.65,144.39,144.53,130373.0,140.9694,141.1939,140.9401,141.0767,130373.0
2022-08-09 15:30:00,144.53,144.63,144.39,144.43,127205.0,141.0767,141.1743,140.9401,140.9791,127205.0
2022-08-09 15:40:00,144.42,144.51,144.25,144.4,112078.0,140.9694,141.0572,140.8034,140.9498,112078.0
2022-08-09 15:50:00,144.39,144.54,144.17,144.31,327367.0,140.9401,141.0865,140.7253,140.862,327367.0
2022-08-10 09:30:00,147.74,147.74,146.66,146.67,426685.0,144.21,144.21,143.1558,143.1656,426685.0
2022-08-10 09:40:00,146.67,147.48,146.63,147.45,341861.0,143.1656,143.9563,143.1266,143.927,341861.0
2022-08-10 09:50:00,147.46,147.53,147.07,147.41,288746.0,143.9367,144.0051,143.556,143.8879,288746.0
2022-08-10 10:00:00,147.43,147.56,147.19,147.38,206004.0,143.9074,144.0343,143.6732,143.8586,206004.0
2022-08-10 10:10:00,147.39,147.48,146.74,146.74,131193.0,143.8684,143.9563,143.2339,143.2339,131193.0
2022-08-10 10:20:00,146.74,147.04,146.56,146.97,129411.0,143.2339,143.5268,143.0582,143.4584,129411.0
2022-08-10 10:30:00,147.0,147.21,146.86,147.17,124463.0,143.4877,143.6927,143.3511,143.6537,124463.0
2022-08-10 10:40:00,147.17,147.52,147.15,147.38,103125.0,143.6537,143.9953,143.6341,143.8586,103125.0
2022-08-10 10:50:00,147.38,147.54,147.3,147.41,119384.0,143.8586,144.0148,143.7806,143.8879,119384.0
2022-08-10 11:00:00,147.42,147.93,147.42,147.74,201103.0,143.8977,144.3955,143.8977,144.21,201103.0
2022-08-10 11:10:00,147.75,147.75,147.47,147.63,127406.0,144.2198,144.2198,143.9465,144.1027,127406.0
2022-08-10 11:20:00,147.64,147.81,147.63,147.72,177541.0,144.1124,144.2784,144.1027,144.1905,177541.0
2022-08-10 11:30:00,147.72,147.94,147.66,147.73,177355.0,144.1905,144.4053,144.132,144.2003,177355.0
2022-08-10 11:40:00,147.72,147.96,147.7,147.87,155482.0,144.1905,144.4248,144.171,144.3369,155482.0
2022-08-10 11:50:00,147.87,148.02,147.74,147.98,163532.0,144.3369,144.4833,144.21,144.4443,163532.0
2022-08-10 12:00:00,147.97,148.08,147.73,147.83,150710.0,144.4345,144.5419,144.2003,144.2979,150710.0
2022-08-10 12:10:00,147.81,147.86,147.45,147.45,140887.0,144.2784,144.3272,143.927,143.927,140887.0
2022-08-10 12:20:00,147.47,147.55,147.33,147.54,124237.0,143.9465,144.0246,143.8098,144.0148,124237.0
2022-08-10 12:30:00,147.55,147.66,147.46,147.6,81878.0,144.0246,144.132,143.9367,144.0734,81878.0
2022-08-10 12:40:00,147.6,147.66,147.5,147.54,159377.0,144.0734,144.132,143.9758,144.0148,159377.0
2022-08-10 12:50:00,147.53,147.61,147.41,147.56,89787.0,144.0051,144.0831,143.8879,144.0343,89787.0
2022-08-10 13:00:00,147.56,147.58,147.34,147.55,93367.0,144.0343,144.0539,143.8196,144.0246,93367.0
2022-08-10 13:10:00,147.58,147.68,147.56,147.64,80927.0,144.0539,144.1515,144.0343,144.1124,80927.0
2022-08-10 13:20:00,147.63,147.72,147.56,147.57,130930.0,144.1027,144.1905,144.0343,144.0441,130930.0
2022-08-10 13:30:00,147.58,147.67,147.45,147.67,124402.0,144.0539,144.1417,143.927,144.1417,124402.0
2022-08-10 13:40:00,147.66,147.91,147.64,147.91,125481.0,144.132,144.376,144.1124,144.376,125481.0
2022-08-10 13:50:00,147.91,147.98,147.73,147.8,177866.0,144.376,144.4443,144.2003,144.2686,177866.0
2022-08-10 14:00:00,147.79,147.91,147.75,147.87,136364.0,144.2588,144.376,144.2198,144.3369,136364.0
2022-08-10 14:10:00,147.86,147.89,147.7,147.71,181633.0,144.3272,144.3565,144.171,144.1808,181633.0
2022-08-10 14:20:00,147.71,147.83,147.67,147.81,98961.0,144.1808,144.2979,144.1417,144.2784,98961.0
2022-08-10 14:30:00,147.82,147.96,147.68,147.92,119508.0,144.2881,144.4248,144.1515,144.3857,119508.0
2022-08-10 14:40:00,147.93,148.03,147.81,147.83,190621.0,144.3955,144.4931,144.2784,144.2979,190621.0
2022-08-10 14:50:00,147.82,147.88,147.65,147.68,136274.0,144.2881,144.3467,144.1222,144.1515,136274.0
2022-08-10 15:00:00,147.66,147.78,147.6,147.67,141556.0,144.132,144.2491,144.0734,144.1417,141556.0
2022-08-10 15:10:00,147.67,147.91,147.66,147.89,120592.0,144.1417,144.376,144.132,144.3565,120592.0
2022-08-10 15:20:00,147.89,148.04,147.83,148.03,94966.0,144.3565,144.5029,144.2979,144.4931,94966.0
2022-08-10 15:30:00,148.03,148.19,147.91,148.18,148658.0,144.4931,144.6493,144.376,144.6395,148658.0
2022-08-10 15:40:00,148.17,148.34,148.08,148.19,259715.0,144.6298,144.7957,144.5419,144.6493,259715.0
2022-08-10 15:50:00,148.2,148.37,148.07,148.27,692096.0,144.659,144.825,144.5322,144.7274,692096.0
2022-08-11 09:30:00,149.18,149.33,148.54,148.86,165836.0,145.6156,145.762,144.9909,145.3033,165836.0
2022-08-11 09:40:00,148.87,149.3,148.84,149.19,142429.0,145.313,145.7328,145.2838,145.6254,142429.0
2022-08-11 09:50:00,149.2,149.3,149.02,149.18,81129.0,145.6352,145.7328,145.4595,145.6156,81129.0
2022-08-11 10:00:00,149.22,149.83,149.22,149.66,161224.0,145.6547,146.2501,145.6547,146.0842,161224.0
2022-08-11 10:10:00,149.67,150.05,149.65,149.99,171406.0,146.0939,146.4648,146.0744,146.4063,171406.0
2022-08-11 10:20:00,149.97,149.99,149.43,149.46,82766.0,146.3868,146.4063,145.8597,145.8889,82766.0
2022-08-11 10:30:00,149.48,149.67,149.43,149.44,91073.0,145.9085,146.0939,145.8597,145.8694,91073.0
2022-08-11 10:40:00,149.44,149.47,148.95,149.06,63415.0,145.8694,145.8987,145.3911,145.4985,63415.0
2022-08-11 10:50:00,149.07,149.24,149.03,149.1,60016.0,145.5083,145.6742,145.4692,145.5375,60016.0
2022-08-11 11:00:00,149.14,149.16,148.37,148.47,151121.0,145.5766,145.5961,144.825,144.9226,151121.0
2022-08-11 11:10:00,148.43,148.68,148.09,148.09,108159.0,144.8836,145.1276,144.5517,144.5517,108159.0
2022-08-11 11:20:00,148.11,148.54,148.11,148.52,118407.0,144.5712,144.9909,144.5712,144.9714,118407.0
2022-08-11 11:30:00,148.51,148.79,148.51,148.61,69689.0,144.9616,145.235,144.9616,145.0593,69689.0
2022-08-11 11:40:00,148.59,148.72,148.31,148.41,34014.0,145.0397,145.1666,144.7664,144.864,34014.0
2022-08-11 11:50:00,148.42,148.48,148.07,148.34,65111.0,144.8738,144.9324,144.5322,144.7957,65111.0
2022-08-11 12:00:00,148.33,148.47,148.17,148.24,38688.0,144.7859,144.9226,144.6298,144.6981,38688.0
2022-08-11 12:10:00,148.24,148.45,148.17,148.36,25282.0,144.6981,144.9031,144.6298,144.8152,25282.0
2022-08-11 12:20:00,148.37,148.52,148.18,148.52,31648.0,144.825,144.9714,144.6395,144.9714,31648.0
2022-08-11 12:30:00,148.53,148.74,148.53,148.61,42298.0,144.9812,145.1861,144.9812,145.0593,42298.0
2022-08-11 12:40:00,148.6,148.64,148.46,148.58,41118.0,145.0495,145.0885,144.9128,145.03,41118.0
2022-08-11 12:50:00,148.58,148.76,148.54,148.67,39708.0,145.03,145.2057,144.9909,145.1178,39708.0
2022-08-11 13:00:00,148.68,148.7,148.39,148.42,41400.0,145.1276,145.1471,144.8445,144.8738,41400.0
2022-08-11 13:10:00,148.41,148.83,148.4,148.8,54495.0,144.864,145.274,144.8543,145.2447,54495.0
2022-08-11 13:20:00,148.79,148.88,148.58,148.61,46593.0,145.235,145.3228,145.03,145.0593,46593.0
2022-08-11 13:30:00,148.61,148.65,148.45,148.6,39853.0,145.0593,145.0983,144.9031,145.0495,39853.0
2022-08-11 13:40:00,148.61,148.7,148.47,148.49,42516.0,145.0593,145.1471,144.9226,144.9421,42516.0
2022-08-11 13:50:00,148.51,148.62,148.38,148.44,57287.0,144.9616,145.069,144.8347,144.8933,57287.0
2022-08-11 14:00:00,148.42,148.43,148.11,148.16,112236.0,144.8738,144.8836,144.5712,144.62,112236.0
2022-08-11 14:10:00,148.18,148.2,147.91,148.16,167025.0,144.6395,144.659,144.376,144.62,167025.0
2022-08-11 14:20:00,148.14,148.2,148.01,148.13,48022.0,144.6005,144.659,144.4736,144.5907,48022.0
2022-08-11 14:30:00,148.13,148.15,147.9,147.94,58228.0,144.5907,144.6102,144.3662,144.4053,58228.0
2022-08-11 14:40:00,147.93,148.01,147.8,147.88,73754.0,144.3955,144.4736,144.2686,144.3467,73754.0
2022-08-11 14:50:00,147.87,147.87,147.51,147.78,105124.0,144.3369,144.3369,143.9855,144.2491,105124.0
2022-08-11 15:00:00,147.77,147.8,147.54,147.66,65268.0,144.2393,144.2686,144.0148,144.132,65268.0
2022-08-11 15:10:00,147.7,147.76,147.4,147.71,105133.0,144.171,144.2296,143.8782,144.1808,105133.0
2022-08-11 15:20:00,147.71,147.81,147.59,147.73,55620.0,144.1808,144.2784,144.0636,144.2003,55620.0
2022-08-11 15:30:00,147.72,147.88,147.54,147.6,115978.0,144.1905,144.3467,144.0148,144.0734,115978.0
2022-08-11 15:40:00,147.6,147.69,147.44,147.54,180174.0,144.0734,144.1612,143.9172,144.0148,180174.0
2022-08-11 15:50:00,147.53,147.8,147.4,147.65,626883.0,144.0051,144.2686,143.8782,144.1222,626883.0
2022-08-12 09:30:00,148.64,148.7,148.18,148.52,125311.0,145.0885,145.1471,144.6395,144.9714,125311.0
2022-08-12 09:40:00,148.53,149.03,148.53,148.64,118604.0,144.9812,145.4692,144.9812,145.0885,118604.0
2022-08-12 09:50:00,148.66,149.08,148.53,149.03,78279.0,145.1081,145.518,144.9812,145.4692,78279.0
2022-08-12 10:00:00,149.0,149.02,148.48,148.93,213563.0,145.4399,145.4595,144.9324,145.3716,213563.0
2022-08-12 10:10:00,148.91,149.44,148.91,149.44,74852.0,145.3521,145.8694,145.3521,145.8694,74852.0
2022-08-12 10:20:00,149.44,149.47,149.04,149.19,83591.0,145.8694,145.8987,145.479,145.6254,83591.0
2022-08-12 10:30:00,149.16,149.32,148.97,149.03,86704.0,145.5961,145.7523,145.4107,145.4692,86704.0
2022-08-12 10:40:00,149.02,149.03,148.69,148.79,80153.0,145.4595,145.4692,145.1373,145.235,80153.0
2022-08-12 10:50:00,148.8,149.1,148.8,149.07,76058.0,145.2447,145.5375,145.2447,145.5083,76058.0
2022-08-12 11:00:00,149.09,149.43,149.01,149.16,82618.0,145.5278,145.8597,145.4497,145.5961,82618.0
2022-08-12 11:10:00,149.18,149.55,149.13,149.46,103120.0,145.6156,145.9768,145.5668,145.8889,103120.0
2022-08-12 11:20:00,149.47,149.57,149.43,149.44,78467.0,145.8987,145.9963,145.8597,145.8694,78467.0
2022-08-12 11:30:00,149.44,149.61,149.42,149.53,77354.0,145.8694,146.0354,145.8499,145.9573,77354.0
2022-08-12 11:40:00,149.52,149.54,149.38,149.38,103408.0,145.9475,145.967,145.8109,145.8109,103408.0
2022-08-12 11:50:00,149.39,149.46,149.28,149.31,89483.0,145.8206,145.8889,145.7132,145.7425,89483.0
2022-08-12 12:00:00,149.3,149.57,149.26,149.53,42735.0,145.7328,145.9963,145.6937,145.9573,42735.0
2022-08-12 12:10:00,149.55,149.62,149.49,149.58,40825.0,145.9768,146.0451,145.9182,146.0061,40825.0
2022-08-12 12:20:00,149.6,149.71,149.56,149.69,28169.0,146.0256,146.133,145.9866,146.1134,28169.0
2022-08-12 12:30:00,149.7,149.71,149.61,149.61,29887.0,146.1232,146.133,146.0354,146.0354,29887.0
2022-08-12 12:40:00,149.63,149.7,149.55,149.66,63779.0,146.0549,146.1232,145.9768,146.0842,63779.0
2022-08-12 12:50:00,149.65,149.65,149.51,149.57,25199.0,146.0744,146.0744,145.9377,145.9963,25199.0
2022-08-12 13:00:00,149.56,149.71,149.49,149.71,26441.0,145.9866,146.133,145.9182,146.133,26441.0
2022-08-12 13:10:00,149.71,149.86,149.7,149.85,20489.0,146.133,146.2794,146.1232,146.2696,20489.0
2022-08-12 13:20:00,149.85,149.9,149.83,149.87,24378.0,146.2696,146.3184,146.2501,146.2891,24378.0
2022-08-12 13:30:00,149.87,149.94,149.83,149.88,30573.0,146.2891,146.3575,146.2501,146.2989,30573.0
2022-08-12 13:40:00,149.87,149.95,149.86,149.92,30020.0,146.2891,146.3672,146.2794,146.338,30020.0
2022-08-12 13:50:00,149.92,150.03,149.91,149.92,46510.0,146.338,146.4453,146.3282,146.338,46510.0
2022-08-12 14:00:00,149.92,149.98,149.89,149.94,63568.0,146.338,146.3965,146.3087,146.3575,63568.0
2022-08-12 14:10:00,149.94,150.02,149.92,149.96,55625.0,146.3575,146.4356,146.338,146.377,55625.0
2022-08-12 14:20:00,149.98,150.06,149.93,150.04,42722.0,146.3965,146.4746,146.3477,146.4551,42722.0
2022-08-12 14:30:00,150.04,150.26,150.03,150.14,70957.0,146.4551,146.6698,146.4453,146.5527,70957.0
2022-08-12 14:40:00,150.16,150.29,150.14,150.27,49411.0,146.5722,146.6991,146.5527,146.6796,49411.0
2022-08-12 14:50:00,150.27,150.3,150.15,150.25,30371.0,146.6796,146.7089,146.5625,146.6601,30371.0
2022-08-12 15:00:00,150.25,150.39,150.18,150.36,77041.0,146.6601,146.7967,146.5917,146.7674,77041.0
2022-08-12 15:10:00,150.36,150.48,150.35,150.45,81850.0,146.7674,146.8846,146.7577,146.8553,81850.0
2022-08-12 15:20:00,150.46,150.47,150.3,150.43,56118.0,146.865,146.8748,146.7089,146.8358,56118.0
2022-08-12 15:30:00,150.43,150.49,150.38,150.44,122122.0,146.8358,146.8943,146.787,146.8455,122122.0
2022-08-12 15:40:00,150.45,150.46,150.32,150.46,211281.0,146.8553,146.865,146.7284,146.865,211281.0
2022-08-12 15:50:00,150.46,150.62,150.32,150.6,395759.0,146.865,147.0212,146.7284,147.0017,395759.0
2022-08-15 09:30:00,150.01,150.74,149.84,150.68,195948.0,146.4258,147.1384,146.2599,147.0798,195948.0
2022-08-15 09:40:00,150.66,150.67,150.22,150.23,95795.0,147.0603,147.07,146.6308,146.6405,95795.0
2022-08-15 09:50:00,150.25,151.09,150.21,150.95,119158.0,146.6601,147.48,146.621,147.3433,119158.0
2022-08-15 10:00:00,150.96,150.96,150.6,150.71,141555.0,147.3531,147.3531,147.0017,147.1091,141555.0
2022-08-15 10:10:00,150.73,150.8,150.16,150.25,60639.0,147.1286,147.1969,146.5722,146.6601,60639.0
2022-08-15 10:20:00,150.26,150.36,150.02,150.35,55950.0,146.6698,146.7674,146.4356,146.7577,55950.0
2022-08-15 10:30:00,150.32,150.57,150.31,150.44,152383.0,146.7284,146.9724,146.7186,146.8455,152383.0
2022-08-15 10:40:00,150.43,150.65,150.16,150.19,76543.0,146.8358,147.0505,146.5722,146.6015,76543.0
2022-08-15 10:50:00,150.19,150.3,150.09,150.18,85130.0,146.6015,146.7089,146.5039,146.5917,85130.0
2022-08-15 11:00:00,150.17,150.38,150.04,150.16,38100.0,146.582,146.787,146.4551,146.5722,38100.0
2022-08-15 11:10:00,150.18,150.35,149.99,150.32,27502.0,146.5917,146.7577,146.4063,146.7284,27502.0
2022-08-15 11:20:00,150.34,150.56,150.29,150.55,39087.0,146.7479,146.9627,146.6991,146.9529,39087.0
2022-08-15 11:30:00,150.59,150.83,150.53,150.82,37944.0,146.9919,147.2262,146.9334,147.2164,37944.0
2022-08-15 11:40:00,150.83,151.21,150.75,151.19,74883.0,147.2262,147.5971,147.1481,147.5776,74883.0
2022-08-15 11:50:00,151.19,151.26,151.13,151.15,57504.0,147.5776,147.6459,147.519,147.5386,57504.0
2022-08-15 12:00:00,151.17,151.17,151.02,151.06,46519.0,147.5581,147.5581,147.4117,147.4507,46519.0
2022-08-15 12:10:00,151.06,151.24,151.05,151.08,27589.0,147.4507,147.6264,147.441,147.4702,27589.0
2022-08-15 12:20:00,151.08,151.24,151.05,151.22,27157.0,147.4702,147.6264,147.441,147.6069,27157.0
2022-08-15 12:30:00,151.23,151.29,151.17,151.19,26081.0,147.6167,147.6752,147.5581,147.5776,26081.0
2022-08-15 12:40:00,151.19,151.27,151.15,151.2,29502.0,147.5776,147.6557,147.5386,147.5874,29502.0
2022-08-15 12:50:00,151.2,151.39,151.19,151.34,28413.0,147.5874,147.7728,147.5776,147.724,28413.0
2022-08-15 13:00:00,151.35,151.48,151.21,151.42,50635.0,147.7338,147.8607,147.5971,147.8021,50635.0
2022-08-15 13:10:00,151.42,151.46,151.33,151.34,56111.0,147.8021,147.8412,147.7143,147.724,56111.0
2022-08-15 13:20:00,151.34,151.46,151.27,151.36,28554.0,147.724,147.8412,147.6557,147.7435,28554.0
2022-08-15 13:30:00,151.34,151.39,151.15,151.15,47504.0,147.724,147.7728,147.5386,147.5386,47504.0
2022-08-15 13:40:00,151.16,151.26,151.15,151.25,52399.0,147.5483,147.6459,147.5386,147.6362,52399.0
2022-08-15 13:50:00,151.25,151.34,151.2,151.34,36531.0,147.6362,147.724,147.5874,147.724,36531.0
2022-08-15 14:00:00,151.32,151.35,151.18,151.18,40422.0,147.7045,147.7338,147.5678,147.5678,40422.0
2022-08-15 14:10:00,151.2,151.33,151.16,151.31,26053.0,147.5874,147.7143,147.5483,147.6947,26053.0
2022-08-15 14:20:00,151.3,151.34,151.16,151.26,47521.0,147.685,147.724,147.5483,147.6459,47521.0
2022-08-15 14:30:00,151.27,151.46,151.21,151.46,36135.0,147.6557,147.8412,147.5971,147.8412,36135.0
2022-08-15 14:40:00,151.46,151.49,151.38,151.49,29388.0,147.8412,147.8704,147.7631,147.8704,29388.0
2022-08-15 14:50:00,151.47,151.57,151.46,151.52,42882.0,147.8509,147.9485,147.8412,147.8997,42882.0
2022-08-15 15:00:00,151.52,151.6,151.45,151.5,63342.0,147.8997,147.9778,147.8314,147.8802,63342.0
2022-08-15 15:10:00,151.5,151.72,151.43,151.68,74948.0,147.8802,148.0949,147.8119,148.0559,74948.0
2022-08-15 15:20:00,151.69,151.77,151.64,151.72,52139.0,148.0657,148.1437,148.0169,148.0949,52139.0
2022-08-15 15:30:00,151.72,151.72,151.59,151.62,69115.0,148.0949,148.0949,147.9681,147.9973,69115.0
2022-08-15 15:40:00,151.62,151.71,151.54,151.68,117403.0,147.9973,148.0852,147.9192,148.0559,117403.0
2022-08-15 15:50:00,151.69,151.78,151.42,151.56,487005.0,148.0657,148.1535,147.8021,147.9388,487005.0
2022-08-16 09:30:00,150.89,150.99,150.51,150.69,196598.0,147.2848,147.3824,146.9139,147.0896,196598.0
2022-08-16 09:40:00,150.68,150.73,150.43,150.48,192824.0,147.0798,147.1286,146.8358,146.8846,192824.0
2022-08-16 09:50:00,150.48,150.68,150.25,150.61,67132.0,146.8846,147.0798,146.6601,147.0115,67132.0
2022-08-16 10:00:00,150.61,150.61,150.09,150.44,116325.0,147.0115,147.0115,146.5039,146.8455,116325.0
2022-08-16 10:10:00,150.45,150.6,150.11,150.31,79768.0,146.8553,147.0017,146.5234,146.7186,79768.0
2022-08-16 10:20:00,150.29,150.41,150.16,150.21,55923.0,146.6991,146.8162,146.5722,146.621,55923.0
2022-08-16 10:30:00,150.19,150.19,149.74,149.93,95475.0,146.6015,146.6015,146.1623,146.3477,95475.0
2022-08-16 10:40:00,149.92,150.38,149.83,150.34,55120.0,146.338,146.787,146.2501,146.7479,55120.0
2022-08-16 10:50:00,150.34,150.53,150.13,150.23,30228.0,146.7479,146.9334,146.5429,146.6405,30228.0
2022-08-16 11:00:00,150.2,150.48,150.2,150.33,25124.0,146.6113,146.8846,146.6113,146.7382,25124.0
2022-08-16 11:10:00,150.34,150.96,150.33,150.95,82639.0,146.7479,147.3531,146.7382,147.3433,82639.0
2022-08-16 11:20:00,150.96,150.98,150.77,150.93,40690.0,147.3531,147.3726,147.1676,147.3238,40690.0
2022-08-16 11:30:00,150.93,151.15,150.86,151.09,123400.0,147.3238,147.5386,147.2555,147.48,123400.0
2022-08-16 11:40:00,151.09,151.19,150.98,151.06,59179.0,147.48,147.5776,147.3726,147.4507,59179.0
2022-08-16 11:50:00,151.07,151.42,151.06,151.31,57927.0,147.4605,147.8021,147.4507,147.6947,57927.0
2022-08-16 12:00:00,151.31,151.34,151.14,151.14,34498.0,147.6947,147.724,147.5288,147.5288,34498.0
2022-08-16 12:10:00,151.14,151.36,151.13,151.33,47715.0,147.5288,147.7435,147.519,147.7143,47715.0
2022-08-16 12:20:00,151.32,151.32,151.02,151.04,71727.0,147.7045,147.7045,147.4117,147.4312,71727.0
2022-08-16 12:30:00,151.0,151.13,150.97,150.98,36017.0,147.3921,147.519,147.3629,147.3726,36017.0
2022-08-16 12:40:00,150.94,150.99,150.76,150.78,46424.0,147.3336,147.3824,147.1579,147.1774,46424.0
2022-08-16 12:50:00,150.79,150.97,150.75,150.95,145869.0,147.1872,147.3629,147.1481,147.3433,145869.0
2022-08-16 13:00:00,150.96,151.15,150.89,151.15,157709.0,147.3531,147.5386,147.2848,147.5386,157709.0
2022-08-16 13:10:00,151.15,151.23,151.09,151.17,153891.0,147.5386,147.6167,147.48,147.5581,153891.0
2022-08-16 13:20:00,151.17,151.28,151.14,151.19,268919.0,147.5581,147.6655,147.5288,147.5776,268919.0
2022-08-16 13:30:00,151.21,151.51,151.16,151.49,218016.0,147.5971,147.89,147.5483,147.8704,218016.0
2022-08-16 13:40:00,151.48,151.56,151.44,151.48,148207.0,147.8607,147.9388,147.8216,147.8607,148207.0
2022-08-16 13:50:00,151.48,151.52,151.39,151.45,36733.0,147.8607,147.8997,147.7728,147.8314,36733.0
2022-08-16 14:00:00,151.46,151.73,151.44,151.71,50932.0,147.8412,148.1047,147.8216,148.0852,50932.0
2022-08-16 14:10:00,151.71,151.86,151.71,151.78,44789.0,148.0852,148.2316,148.0852,148.1535,44789.0
2022-08-16 14:20:00,151.77,151.8,151.51,151.59,48467.0,148.1437,148.173,147.89,147.9681,48467.0
2022-08-16 14:30:00,151.59,151.59,150.8,150.86,189944.0,147.9681,147.9681,147.1969,147.2555,189944.0
2022-08-16 14:40:00,150.84,150.88,150.27,150.47,109867.0,147.236,147.275,146.6796,146.8748,109867.0
2022-08-16 14:50:00,150.49,150.75,150.4,150.72,43602.0,146.8943,147.1481,146.8065,147.1188,43602.0
2022-08-16 15:00:00,150.72,150.77,150.43,150.64,52364.0,147.1188,147.1676,146.8358,147.0407,52364.0
2022-08-16 15:10:00,150.62,150.8,150.51,150.8,171863.0,147.0212,147.1969,146.9139,147.1969,171863.0
2022-08-16 15:20:00,150.8,151.08,150.67,151.01,117265.0,147.1969,147.4702,147.07,147.4019,117265.0
2022-08-16 15:30:00,151.02,151.22,150.99,151.1,81115.0,147.4117,147.6069,147.3824,147.4898,81115.0
2022-08-16 15:40:00,151.11,151.4,151.04,151.34,409114.0,147.4995,147.7826,147.4312,147.724,409114.0
2022-08-16 15:50:00,151.35,151.45,151.1,151.13,447394.0,147.7338,147.8314,147.4898,147.519,447394.0
2022-08-17 09:30:00,149.77,150.42,149.72,150.05,180816.0,146.1915,146.826,146.1427,146.4648,180816.0
2022-08-17 09:40:00,150.03,150.16,149.68,150.08,125211.0,146.4453,146.5722,146.1037,146.4941,125211.0
2022-08-17 09:50:00,150.16,150.35,149.8,150.26,85222.0,146.5722,146.7577,146.2208,146.6698,85222.0
2022-08-17 10:00:00,150.27,150.51,150.09,150.15,64917.0,146.6796,146.9139,146.5039,146.5625,64917.0
2022-08-17 10:10:00,150.07,150.21,149.54,149.78,58841.0,146.4844,146.621,145.967,146.2013,58841.0
2022-08-17 10:20:00,149.77,149.99,149.75,149.9,53661.0,146.1915,146.4063,146.172,146.3184,53661.0
2022-08-17 10:30:00,149.89,149.93,149.3,149.49,50600.0,146.3087,146.3477,145.7328,145.9182,50600.0
2022-08-17 10:40:00,149.5,149.81,149.49,149.63,207097.0,145.928,146.2306,145.9182,146.0549,207097.0
2022-08-17 10:50:00,149.63,149.63,149.17,149.24,123187.0,146.0549,146.0549,145.6059,145.6742,123187.0
2022-08-17 11:00:00,149.24,149.46,149.2,149.29,98240.0,145.6742,145.8889,145.6352,145.723,98240.0
2022-08-17 11:10:00,149.3,149.49,149.09,149.47,164371.0,145.7328,145.9182,145.5278,145.8987,164371.0
2022-08-17 11:20:00,149.48,149.71,149.42,149.59,124503.0,145.9085,146.133,145.8499,146.0158,124503.0
2022-08-17 11:30:00,149.6,149.78,149.38,149.46,64365.0,146.0256,146.2013,145.8109,145.8889,64365.0
2022-08-17 11:40:00,149.44,149.47,149.03,149.1,45961.0,145.8694,145.8987,145.4692,145.5375,45961.0
2022-08-17 11:50:00,149.11,149.19,148.99,149.13,46306.0,145.5473,145.6254,145.4302,145.5668,46306.0
2022-08-17 12:00:00,149.15,149.4,149.14,149.25,57482.0,145.5863,145.8304,145.5766,145.684,57482.0
2022-08-17 12:10:00,149.23,149.32,149.1,149.3,124906.0,145.6644,145.7523,145.5375,145.7328,124906.0
2022-08-17 12:20:00,149.3,149.56,149.26,149.55,54823.0,145.7328,145.9866,145.6937,145.9768,54823.0
2022-08-17 12:30:00,149.53,149.85,149.51,149.76,67315.0,145.9573,146.2696,145.9377,146.1818,67315.0
2022-08-17 12:40:00,149.71,149.89,149.68,149.74,58519.0,146.133,146.3087,146.1037,146.1623,58519.0
2022-08-17 12:50:00,149.74,149.77,149.66,149.71,89771.0,146.1623,146.1915,146.0842,146.133,89771.0
2022-08-17 13:00:00,149.7,149.79,149.5,149.63,92072.0,146.1232,146.2111,145.928,146.0549,92072.0
2022-08-17 13:10:00,149.63,149.87,149.63,149.64,38927.0,146.0549,146.2891,146.0549,146.0646,38927.0
2022-08-17 13:20:00,149.63,149.94,149.63,149.92,188954.0,146.0549,146.3575,146.0549,146.338,188954.0
2022-08-17 13:30:00,149.91,150.03,149.76,149.89,45925.0,146.3282,146.4453,146.1818,146.3087,45925.0
2022-08-17 13:40:00,149.87,149.97,149.83,149.88,33704.0,146.2891,146.3868,146.2501,146.2989,33704.0
2022-08-17 13:50:00,149.87,150.03,149.8,149.84,52218.0,146.2891,146.4453,146.2208,146.2599,52218.0
2022-08-17 14:00:00,149.88,150.66,149.71,150.53,483590.0,146.2989,147.0603,146.133,146.9334,483590.0
2022-08-17 14:10:00,150.51,150.97,150.35,150.64,197852.0,146.9139,147.3629,146.7577,147.0407,197852.0
2022-08-17 14:20:00,150.65,150.89,150.32,150.83,85677.0,147.0505,147.2848,146.7284,147.2262,85677.0
2022-08-17 14:30:00,150.83,151.22,150.75,151.21,86583.0,147.2262,147.6069,147.1481,147.5971,86583.0
2022-08-17 14:40:00,151.21,151.21,150.55,150.71,235076.0,147.5971,147.5971,146.9529,147.1091,235076.0
2022-08-17 14:50:00,150.7,150.79,150.53,150.54,71810.0,147.0993,147.1872,146.9334,146.9431,71810.0
2022-08-17 15:00:00,150.56,150.9,150.53,150.56,112010.0,146.9627,147.2945,146.9334,146.9627,112010.0
2022-08-17 15:10:00,150.56,150.58,149.92,150.07,116812.0,146.9627,146.9822,146.338,146.4844,116812.0
2022-08-17 15:20:00,150.07,150.43,149.95,150.37,322878.0,146.4844,146.8358,146.3672,146.7772,322878.0
2022-08-17 15:30:00,150.36,150.36,150.08,150.17,83126.0,146.7674,146.7674,146.4941,146.582,83126.0
2022-08-17 15:40:00,150.16,150.31,150.0,150.06,185807.0,146.5722,146.7186,146.416,146.4746,185807.0
2022-08-17 15:50:00,150.07,150.26,149.93,150.09,716353.0,146.4844,146.6698,146.3477,146.5039,716353.0
2022-08-18 09:30:00,150.22,150.3,149.66,150.24,168033.0,146.6308,146.7089,146.0842,146.6503,168033.0
2022-08-18 09:40:00,150.23,150.48,150.05,150.07,146405.0,146.6405,146.8846,146.4648,146.4844,146405.0
2022-08-18 09:50:00,150.05,150.33,149.87,149.95,117072.0,146.4648,146.7382,146.2891,146.3672,117072.0
2022-08-18 10:00:00,149.93,150.12,149.64,150.08,105511.0,146.3477,146.5332,146.0646,146.4941,105511.0
2022-08-18 10:10:00,150.07,150.24,149.9,150.23,60084.0,146.4844,146.6503,146.3184,146.6405,60084.0
2022-08-18 10:20:00,150.25,150.4,150.1,150.16,494078.0,146.6601,146.8065,146.5137,146.5722,494078.0
2022-08-18 10:30:00,150.16,150.37,149.98,150.37,88113.0,146.5722,146.7772,146.3965,146.7772,88113.0
2022-08-18 10:40:00,150.36,150.81,150.33,150.81,163900.0,146.7674,147.2067,146.7382,147.2067,163900.0
2022-08-18 10:50:00,150.81,150.88,150.51,150.67,238102.0,147.2067,147.275,146.9139,147.07,238102.0
2022-08-18 11:00:00,150.68,150.84,150.38,150.61,79227.0,147.0798,147.236,146.787,147.0115,79227.0
2022-08-18 11:10:00,150.65,151.01,150.64,150.77,90518.0,147.0505,147.4019,147.0407,147.1676,90518.0
2022-08-18 11:20:00,150.78,151.08,150.74,151.04,56602.0,147.1774,147.4702,147.1384,147.4312,56602.0
2022-08-18 11:30:00,151.05,151.25,150.97,151.16,106059.0,147.441,147.6362,147.3629,147.5483,106059.0
2022-08-18 11:40:00,151.17,151.28,151.02,151.2,52241.0,147.5581,147.6655,147.4117,147.5874,52241.0
2022-08-18 11:50:00,151.2,151.32,151.09,151.1,68242.0,147.5874,147.7045,147.48,147.4898,68242.0
2022-08-18 12:00:00,151.12,151.31,151.01,151.14,41805.0,147.5093,147.6947,147.4019,147.5288,41805.0
2022-08-18 12:10:00,151.14,151.21,150.96,151.03,44185.0,147.5288,147.5971,147.3531,147.4214,44185.0
2022-08-18 12:20:00,151.03,151.03,150.59,150.69,69565.0,147.4214,147.4214,146.9919,147.0896,69565.0
2022-08-18 12:30:00,150.69,150.78,150.56,150.65,41952.0,147.0896,147.1774,146.9627,147.0505,41952.0
2022-08-18 12:40:00,150.63,150.66,150.34,150.57,31819.0,147.031,147.0603,146.7479,146.9724,31819.0
2022-08-18 12:50:00,150.57,150.71,150.54,150.68,45606.0,146.9724,147.1091,146.9431,147.0798,45606.0
2022-08-18 13:00:00,150.66,150.93,150.56,150.93,33032.0,147.0603,147.3238,146.9627,147.3238,33032.0
2022-08-18 13:10:00,150.92,151.03,150.75,150.96,78258.0,147.3141,147.4214,147.1481,147.3531,78258.0
2022-08-18 13:20:00,150.96,151.1,150.92,151.03,27672.0,147.3531,147.4898,147.3141,147.4214,27672.0
2022-08-18 13:30:00,151.05,151.19,150.96,151.19,48677.0,147.441,147.5776,147.3531,147.5776,48677.0
2022-08-18 13:40:00,151.19,151.21,150.99,151.02,40886.0,147.5776,147.5971,147.3824,147.4117,40886.0
2022-08-18 13:50:00,150.99,151.11,150.94,151.01,42558.0,147.3824,147.4995,147.3336,147.4019,42558.0
2022-08-18 14:00:00,151.0,151.08,150.87,151.06,218426.0,147.3921,147.4702,147.2653,147.4507,218426.0
2022-08-18 14:10:00,151.05,151.15,150.95,151.08,59628.0,147.441,147.5386,147.3433,147.4702,59628.0
2022-08-18 14:20:00,151.08,151.08,150.91,150.98,89832.0,147.4702,147.4702,147.3043,147.3726,89832.0
2022-08-18 14:30:00,150.97,150.97,150.72,150.76,142942.0,147.3629,147.3629,147.1188,147.1579,142942.0
2022-08-18 14:40:00,150.75,150.95,150.73,150.84,55069.0,147.1481,147.3433,147.1286,147.236,55069.0
2022-08-18 14:50:00,150.84,151.12,150.81,151.03,59409.0,147.236,147.5093,147.2067,147.4214,59409.0
2022-08-18 15:00:00,151.03,151.17,150.95,151.1,59261.0,147.4214,147.5581,147.3433,147.4898,59261.0
2022-08-18 15:10:00,151.11,151.38,151.06,151.36,97439.0,147.4995,147.7631,147.4507,147.7435,97439.0
2022-08-18 15:20:00,151.36,151.44,151.23,151.38,59570.0,147.7435,147.8216,147.6167,147.7631,59570.0
2022-08-18 15:30:00,151.37,151.45,151.27,151.28,74540.0,147.7533,147.8314,147.6557,147.6655,74540.0
2022-08-18 15:40:00,151.28,151.31,151.11,151.17,120863.0,147.6655,147.6947,147.4995,147.5581,120863.0
2022-08-18 15:50:00,151.17,151.17,150.67,150.86,386774.0,147.5581,147.5581,147.07,147.2555,386774.0
2022-08-19 09:30:00,149.61,149.79,149.23,149.44,159007.0,146.0354,146.2111,145.6644,145.8694,159007.0
2022-08-19 09:40:00,149.43,149.48,148.82,148.82,123748.0,145.8597,145.9085,145.2642,145.2642,123748.0
2022-08-19 09:50:00,148.81,148.86,148.56,148.66,127419.0,145.2545,145.3033,145.0104,145.1081,127419.0
2022-08-19 10:00:00,148.65,148.96,148.54,148.62,79725.0,145.0983,145.4009,144.9909,145.069,79725.0
2022-08-19 10:10:00,148.6,148.76,148.48,148.6,176997.0,145.0495,145.2057,144.9324,145.0495,176997.0
2022-08-19 10:20:00,148.6,148.77,148.38,148.54,46777.0,145.0495,145.2154,144.8347,144.9909,46777.0
2022-08-19 10:30:00,148.55,148.72,148.41,148.47,99831.0,145.0007,145.1666,144.864,144.9226,99831.0
2022-08-19 10:40:00,148.47,148.6,148.3,148.51,51773.0,144.9226,145.0495,144.7567,144.9616,51773.0
2022-08-19 10:50:00,148.49,148.5,148.11,148.13,100309.0,144.9421,144.9519,144.5712,144.5907,100309.0
2022-08-19 11:00:00,148.13,148.33,148.01,148.03,191074.0,144.5907,144.7859,144.4736,144.4931,191074.0
2022-08-19 11:10:00,148.03,148.2,147.95,148.2,138031.0,144.4931,144.659,144.415,144.659,138031.0
2022-08-19 11:20:00,148.19,148.29,148.1,148.27,108769.0,144.6493,144.7469,144.5614,144.7274,108769.0
2022-08-19 11:30:00,148.28,148.39,148.13,148.3,80264.0,144.7371,144.8445,144.5907,144.7567,80264.0
2022-08-19 11:40:00,148.33,148.65,148.28,148.52,105995.0,144.7859,145.0983,144.7371,144.9714,105995.0
2022-08-19 11:50:00,148.54,148.59,148.31,148.32,97853.0,144.9909,145.0397,144.7664,144.7762,97853.0
2022-08-19 12:00:00,148.31,148.34,148.16,148.17,46150.0,144.7664,144.7957,144.62,144.6298,46150.0
2022-08-19 12:10:00,148.18,148.55,148.17,148.45,44458.0,144.6395,145.0007,144.6298,144.9031,44458.0
2022-08-19 12:20:00,148.47,148.52,148.29,148.36,35010.0,144.9226,144.9714,144.7469,144.8152,35010.0
2022-08-19 12:30:00,148.36,148.63,148.29,148.63,37356.0,144.8152,145.0788,144.7469,145.0788,37356.0
2022-08-19 12:40:00,148.61,148.71,148.49,148.52,31411.0,145.0593,145.1569,144.9421,144.9714,31411.0
2022-08-19 12:50:00,148.52,148.82,148.52,148.65,24511.0,144.9714,145.2642,144.9714,145.0983,24511.0
2022-08-19 13:00:00,148.63,148.78,148.55,148.6,42289.0,145.0788,145.2252,145.0007,145.0495,42289.0
2022-08-19 13:10:00,148.58,148.6,148.37,148.37,35005.0,145.03,145.0495,144.825,144.825,35005.0
2022-08-19 13:20:00,148.39,148.42,148.17,148.18,31118.0,144.8445,144.8738,144.6298,144.6395,31118.0
2022-08-19 13:30:00,148.17,148.17,147.88,147.97,72755.0,144.6298,144.6298,144.3467,144.4345,72755.0
2022-08-19 13:40:00,147.98,148.19,147.97,148.17,48054.0,144.4443,144.6493,144.4345,144.6298,48054.0
2022-08-19 13:50:00,148.19,148.37,148.17,148.33,40814.0,144.6493,144.825,144.6298,144.7859,40814.0
2022-08-19 14:00:00,148.29,148.35,148.24,148.31,37667.0,144.7469,144.8055,144.6981,144.7664,37667.0
2022-08-19 14:10:00,148.31,148.34,148.06,148.06,46521.0,144.7664,144.7957,144.5224,144.5224,46521.0
2022-08-19 14:20:00,148.06,148.21,148.03,148.19,40623.0,144.5224,144.6688,144.4931,144.6493,40623.0
2022-08-19 14:30:00,148.19,148.29,148.11,148.14,39786.0,144.6493,144.7469,144.5712,144.6005,39786.0
2022-08-19 14:40:00,148.15,148.28,148.09,148.24,49509.0,144.6102,144.7371,144.5517,144.6981,49509.0
2022-08-19 14:50:00,148.25,148.28,148.01,148.08,32277.0,144.7079,144.7371,144.4736,144.5419,32277.0
2022-08-19 15:00:00,148.08,148.12,147.77,147.82,169806.0,144.5419,144.581,144.2393,144.2881,169806.0
2022-08-19 15:10:00,147.82,148.2,147.82,148.12,264855.0,144.2881,144.659,144.2881,144.581,264855.0
2022-08-19 15:20:00,148.12,148.24,148.07,148.21,82355.0,144.581,144.6981,144.5322,144.6688,82355.0
2022-08-19 15:30:00,148.22,148.35,148.13,148.15,112265.0,144.6786,144.8055,144.5907,144.6102,112265.0
2022-08-19 15:40:00,148.14,148.22,148.0,148.13,144470.0,144.6005,144.6786,144.4638,144.5907,144470.0
2022-08-19 15:50:00,148.13,148.39,148.08,148.1,564343.0,144.5907,144.8445,144.5419,144.5614,564343.0
2022-08-22 09:30:00,146.09,146.14,145.39,145.44,232967.0,142.5995,142.6483,141.9162,141.965,232967.0
2022-08-22 09:40:00,145.46,145.79,145.2,145.22,115689.0,141.9845,142.3066,141.7307,141.7502,115689.0
2022-08-22 09:50:00,145.21,145.64,145.14,145.45,131652.0,141.7405,142.1602,141.6722,141.9748,131652.0
2022-08-22 10:00:00,145.45,145.58,145.23,145.37,72156.0,141.9748,142.1016,141.76,141.8967,72156.0
2022-08-22 10:10:00,145.38,145.42,145.02,145.09,86953.0,141.9064,141.9455,141.555,141.6234,86953.0
2022-08-22 10:20:00,145.09,145.2,144.78,144.91,223228.0,141.6234,141.7307,141.3208,141.4477,223228.0
2022-08-22 10:30:00,144.91,145.01,144.69,144.93,92927.0,141.4477,141.5453,141.2329,141.4672,92927.0
2022-08-22 10:40:00,144.93,145.11,144.85,144.93,61897.0,141.4672,141.6429,141.3891,141.4672,61897.0
2022-08-22 10:50:00,144.94,144.94,144.5,144.5,61032.0,141.4769,141.4769,141.0475,141.0475,61032.0
2022-08-22 11:00:00,144.49,144.74,144.49,144.59,85239.0,141.0377,141.2817,141.0377,141.1353,85239.0
2022-08-22 11:10:00,144.6,144.75,144.43,144.73,56248.0,141.1451,141.2915,140.9791,141.272,56248.0
2022-08-22 11:20:00,144.72,144.82,144.57,144.57,46251.0,141.2622,141.3598,141.1158,141.1158,46251.0
2022-08-22 11:30:00,144.58,144.87,144.5,144.78,35611.0,141.1255,141.4086,141.0475,141.3208,35611.0
2022-08-22 11:40:00,144.79,144.96,144.71,144.81,45049.0,141.3305,141.4965,141.2524,141.35,45049.0
2022-08-22 11:50:00,144.83,145.07,144.82,144.97,52759.0,141.3696,141.6038,141.3598,141.5062,52759.0
2022-08-22 12:00:00,144.98,145.09,144.79,144.8,78626.0,141.516,141.6234,141.3305,141.3403,78626.0
2022-08-22 12:10:00,144.81,144.88,144.73,144.84,43348.0,141.35,141.4184,141.272,141.3793,43348.0
2022-08-22 12:20:00,144.85,145.03,144.8,144.83,47381.0,141.3891,141.5648,141.3403,141.3696,47381.0
2022-08-22 12:30:00,144.82,145.01,144.75,144.98,44106.0,141.3598,141.5453,141.2915,141.516,44106.0
2022-08-22 12:40:00,144.97,144.97,144.68,144.8,53420.0,141.5062,141.5062,141.2232,141.3403,53420.0
2022-08-22 12:50:00,144.79,144.87,144.74,144.86,83730.0,141.3305,141.4086,141.2817,141.3989,83730.0
2022-08-22 13:00:00,144.86,144.9,144.59,144.65,92869.0,141.3989,141.4379,141.1353,141.1939,92869.0
2022-08-22 13:10:00,144.65,144.69,144.52,144.65,175038.0,141.1939,141.2329,141.067,141.1939,175038.0
2022-08-22 13:20:00,144.64,144.69,144.44,144.46,64553.0,141.1841,141.2329,140.9889,141.0084,64553.0
2022-08-22 13:30:00,144.46,144.46,144.26,144.33,44314.0,141.0084,141.0084,140.8132,140.8815,44314.0
2022-08-22 13:40:00,144.32,144.44,144.32,144.36,42428.0,140.8718,140.9889,140.8718,140.9108,42428.0
2022-08-22 13:50:00,144.35,144.41,144.25,144.31,74528.0,140.901,140.9596,140.8034,140.862,74528.0
2022-08-22 14:00:00,144.28,144.36,144.2,144.22,63625.0,140.8327,140.9108,140.7546,140.7741,63625.0
2022-08-22 14:10:00,144.22,144.35,144.19,144.32,81017.0,140.7741,140.901,140.7449,140.8718,81017.0
2022-08-22 14:20:00,144.33,144.37,144.14,144.16,80993.0,140.8815,140.9206,140.6961,140.7156,80993.0
2022-08-22 14:30:00,144.15,144.18,143.96,143.99,73329.0,140.7058,140.7351,140.5204,140.5496,73329.0
2022-08-22 14:40:00,144.0,144.0,143.84,143.86,102861.0,140.5594,140.5594,140.4032,140.4227,102861.0
2022-08-22 14:50:00,143.86,143.97,143.77,143.93,252458.0,140.4227,140.5301,140.3349,140.4911,252458.0
2022-08-22 15:00:00,143.94,144.12,143.94,144.08,159328.0,140.5008,140.6765,140.5008,140.6375,159328.0
2022-08-22 15:10:00,144.09,144.24,144.03,144.04,120402.0,140.6472,140.7937,140.5887,140.5984,120402.0
2022-08-22 15:20:00,144.03,144.19,143.99,144.0,66775.0,140.5887,140.7449,140.5496,140.5594,66775.0
2022-08-22 15:30:00,143.99,144.07,143.8,144.02,96645.0,140.5496,140.6277,140.3642,140.5789,96645.0
2022-08-22 15:40:00,144.01,144.03,143.62,143.85,247592.0,140.5692,140.5887,140.1885,140.413,247592.0
2022-08-22 15:50:00,143.85,144.11,143.77,144.02,652197.0,140.413,140.6668,140.3349,140.5789,652197.0
2022-08-23 09:30:00,143.7,144.37,143.61,143.99,177328.0,140.2666,140.9206,140.1787,140.5496,177328.0
2022-08-23 09:40:00,143.98,144.44,143.62,144.33,133968.0,140.5399,140.9889,140.1885,140.8815,133968.0
2022-08-23 09:50:00,144.36,144.83,144.34,144.39,156829.0,140.9108,141.3696,140.8913,140.9401,156829.0
2022-08-23 10:00:00,144.38,144.88,144.15,144.88,110212.0,140.9303,141.4184,140.7058,141.4184,110212.0
2022-08-23 10:10:00,144.87,145.12,144.79,144.88,84163.0,141.4086,141.6526,141.3305,141.4184,84163.0
2022-08-23 10:20:00,144.87,144.98,144.45,144.45,50008.0,141.4086,141.516,140.9986,140.9986,50008.0
2022-08-23 10:30:00,144.51,144.71,144.25,144.27,104643.0,141.0572,141.2524,140.8034,140.8229,104643.0
2022-08-23 10:40:00,144.27,144.46,144.16,144.32,59601.0,140.8229,141.0084,140.7156,140.8718,59601.0
2022-08-23 10:50:00,144.35,144.5,143.77,143.82,125004.0,140.901,141.0475,140.3349,140.3837,125004.0
2022-08-23 11:00:00,143.8,143.89,143.55,143.82,66655.0,140.3642,140.452,140.1202,140.3837,66655.0
2022-08-23 11:10:00,143.81,144.17,143.79,144.1,92575.0,140.3739,140.7253,140.3544,140.657,92575.0
2022-08-23 11:20:00,144.1,144.24,143.88,143.91,111599.0,140.657,140.7937,140.4423,140.4715,111599.0
2022-08-23 11:30:00,143.9,144.19,143.89,144.09,38701.0,140.4618,140.7449,140.452,140.6472,38701.0
2022-08-23 11:40:00,144.14,144.17,143.82,144.09,82547.0,140.6961,140.7253,140.3837,140.6472,82547.0
2022-08-23 11:50:00,144.08,144.19,143.93,144.01,57542.0,140.6375,140.7449,140.4911,140.5692,57542.0
2022-08-23 12:00:00,144.03,144.05,143.75,144.0,90741.0,140.5887,140.6082,140.3154,140.5594,90741.0
2022-08-23 12:10:00,144.02,144.02,143.57,143.61,145702.0,140.5789,140.5789,140.1397,140.1787,145702.0
2022-08-23 12:20:00,143.61,143.74,143.5,143.55,160518.0,140.1787,140.3056,140.0713,140.1202,160518.0
2022-08-23 12:30:00,143.55,144.08,143.54,144.07,186499.0,140.1202,140.6375,140.1104,140.6277,186499.0
2022-08-23 12:40:00,144.06,144.09,143.92,143.98,55433.0,140.618,140.6472,140.4813,140.5399,55433.0
2022-08-23 12:50:00,143.97,144.15,143.92,144.12,213692.0,140.5301,140.7058,140.4813,140.6765,213692.0
2022-08-23 13:00:00,144.1,144.16,143.93,143.99,220780.0,140.657,140.7156,140.4911,140.5496,220780.0
2022-08-23 13:10:00,143.97,144.2,143.79,143.98,77935.0,140.5301,140.7546,140.3544,140.5399,77935.0
2022-08-23 13:20:00,143.96,144.28,143.87,144.21,63524.0,140.5204,140.8327,140.4325,140.7644,63524.0
2022-08-23 13:30:00,144.22,144.3,144.0,144.04,80190.0,140.7741,140.8522,140.5594,140.5984,80190.0
2022-08-23 13:40:00,144.03,144.1,143.87,143.94,76961.0,140.5887,140.657,140.4325,140.5008,76961.0
2022-08-23 13:50:00,143.92,143.94,143.66,143.88,72525.0,140.4813,140.5008,140.2275,140.4423,72525.0
2022-08-23 14:00:00,143.86,144.02,143.78,143.96,61793.0,140.4227,140.5789,140.3447,140.5204,61793.0
2022-08-23 14:10:00,143.96,144.13,143.87,144.1,65019.0,140.5204,140.6863,140.4325,140.657,65019.0
2022-08-23 14:20:00,144.1,144.28,144.09,144.17,38623.0,140.657,140.8327,140.6472,140.7253,38623.0
2022-08-23 14:30:00,144.17,144.21,143.95,144.07,37663.0,140.7253,140.7644,140.5106,140.6277,37663.0
2022-08-23 14:40:00,144.06,144.19,143.92,143.97,45524.0,140.618,140.7449,140.4813,140.5301,45524.0
2022-08-23 14:50:00,143.97,144.04,143.85,144.0,57655.0,140.5301,140.5984,140.413,140.5594,57655.0
2022-08-23 15:00:00,143.99,144.17,143.99,144.13,39685.0,140.5496,140.7253,140.5496,140.6863,39685.0
2022-08-23 15:10:00,144.12,144.19,144.0,144.19,118288.0,140.6765,140.7449,140.5594,140.7449,118288.0
2022-08-23 15:20:00,144.17,144.17,143.9,143.94,51038.0,140.7253,140.7253,140.4618,140.5008,51038.0
2022-08-23 15:30:00,143.96,144.0,143.72,143.75,91103.0,140.5204,140.5594,140.2861,140.3154,91103.0
2022-08-23 15:40:00,143.73,143.94,143.54,143.64,154158.0,140.2959,140.5008,140.1104,140.208,154158.0
2022-08-23 15:50:00,143.63,143.72,143.4,143.58,427625.0,140.1982,140.2861,139.9737,140.1494,427625.0
2022-08-24 09:30:00,143.5,143.71,143.09,143.54,105125.0,140.0713,140.2763,139.6711,140.1104,105125.0
2022-08-24 09:40:00,143.54,143.55,143.05,143.12,72863.0,140.1104,140.1202,139.6321,139.7004,72863.0
2022-08-24 09:50:00,143.08,143.36,142.97,143.22,103435.0,139.6614,139.9347,139.554,139.798,103435.0
2022-08-24 10:00:00,143.25,143.44,142.9,143.08,77695.0,139.8273,140.0128,139.4857,139.6614,77695.0
2022-08-24 10:10:00,143.06,143.58,143.06,143.58,39000.0,139.6419,140.1494,139.6419,140.1494,39000.0
2022-08-24 10:20:00,143.59,143.7,143.43,143.55,113325.0,140.1592,140.2666,140.003,140.1202,113325.0
2022-08-24 10:30:00,143.57,143.7,143.33,143.35,81856.0,140.1397,140.2666,139.9054,139.9249,81856.0
2022-08-24 10:40:00,143.34,143.38,143.16,143.38,106851.0,139.9152,139.9542,139.7395,139.9542,106851.0
2022-08-24 10:50:00,143.38,143.56,143.27,143.43,45016.0,139.9542,140.1299,139.8468,140.003,45016.0
2022-08-24 11:00:00,143.44,143.51,143.28,143.46,40473.0,140.0128,140.0811,139.8566,140.0323,40473.0
2022-08-24 11:10:00,143.46,144.04,143.42,143.87,132323.0,140.0323,140.5984,139.9933,140.4325,132323.0
2022-08-24 11:20:00,143.88,144.15,143.86,144.05,42139.0,140.4423,140.7058,140.4227,140.6082,42139.0
2022-08-24 11:30:00,144.07,144.12,143.87,143.95,36087.0,140.6277,140.6765,140.4325,140.5106,36087.0
2022-08-24 11:40:00,143.94,144.2,143.92,144.12,60519.0,140.5008,140.7546,140.4813,140.6765,60519.0
2022-08-24 11:50:00,144.13,144.25,144.06,144.09,104444.0,140.6863,140.8034,140.618,140.6472,104444.0
2022-08-24 12:00:00,144.09,144.3,144.04,144.21,52899.0,140.6472,140.8522,140.5984,140.7644,52899.0
2022-08-24 12:10:00,144.21,144.27,144.12,144.12,41042.0,140.7644,140.8229,140.6765,140.6765,41042.0
2022-08-24 12:20:00,144.11,144.11,143.92,143.95,93826.0,140.6668,140.6668,140.4813,140.5106,93826.0
2022-08-24 12:30:00,143.93,144.0,143.72,143.78,96074.0,140.4911,140.5594,140.2861,140.3447,96074.0
2022-08-24 12:40:00,143.81,143.87,143.48,143.59,185450.0,140.3739,140.4325,140.0518,140.1592,185450.0
2022-08-24 12:50:00,143.58,143.62,143.47,143.6,84772.0,140.1494,140.1885,140.0421,140.169,84772.0
2022-08-24 13:00:00,143.6,143.75,143.51,143.75,141554.0,140.169,140.3154,140.0811,140.3154,141554.0
2022-08-24 13:10:00,143.75,143.75,143.57,143.58,105751.0,140.3154,140.3154,140.1397,140.1494,105751.0
2022-08-24 13:20:00,143.56,143.61,143.31,143.36,149844.0,140.1299,140.1787,139.8859,139.9347,149844.0
2022-08-24 13:30:00,143.34,143.5,143.32,143.5,133891.0,139.9152,140.0713,139.8956,140.0713,133891.0
2022-08-24 13:40:00,143.49,143.6,143.44,143.54,194161.0,140.0616,140.169,140.0128,140.1104,194161.0
2022-08-24 13:50:00,143.54,143.61,143.49,143.59,58469.0,140.1104,140.1787,140.0616,140.1592,58469.0
2022-08-24 14:00:00,143.59,143.7,143.5,143.69,56510.0,140.1592,140.2666,140.0713,140.2568,56510.0
2022-08-24 14:10:00,143.68,143.71,143.56,143.63,32631.0,140.247,140.2763,140.1299,140.1982,32631.0
2022-08-24 14:20:00,143.62,143.71,143.53,143.65,60279.0,140.1885,140.2763,140.1006,140.2178,60279.0
2022-08-24 14:30:00,143.66,143.66,143.43,143.55,48116.0,140.2275,140.2275,140.003,140.1202,48116.0
2022-08-24 14:40:00,143.55,143.59,143.37,143.49,46182.0,140.1202,140.1592,139.9445,140.0616,46182.0
2022-08-24 14:50:00,143.48,143.7,143.47,143.67,44708.0,140.0518,140.2666,140.0421,140.2373,44708.0
2022-08-24 15:00:00,143.67,143.84,143.6,143.81,48384.0,140.2373,140.4032,140.169,140.3739,48384.0
2022-08-24 15:10:00,143.8,143.99,143.77,143.98,122978.0,140.3642,140.5496,140.3349,140.5399,122978.0
2022-08-24 15:20:00,143.97,143.98,143.79,143.85,113812.0,140.5301,140.5399,140.3544,140.413,113812.0
2022-08-24 15:30:00,143.86,144.13,143.86,144.11,91096.0,140.4227,140.6863,140.4227,140.6668,91096.0
2022-08-24 15:40:00,144.11,144.12,143.95,143.96,96639.0,140.6668,140.6765,140.5106,140.5204,96639.0
2022-08-24 15:50:00,143.96,144.0,143.57,143.7,386937.0,140.5204,140.5594,140.1397,140.2666,386937.0
2022-08-25 09:30:00,144.06,144.2,143.87,144.19,100070.0,140.618,140.7546,140.4325,140.7449,100070.0
2022-08-25 09:40:00,144.2,144.35,143.97,143.99,94086.0,140.7546,140.901,140.5301,140.5496,94086.0
2022-08-25 09:50:00,143.99,144.75,143.93,144.73,63178.0,140.5496,141.2915,140.4911,141.272,63178.0
2022-08-25 10:00:00,144.75,144.93,144.75,144.85,90153.0,141.2915,141.4672,141.2915,141.3891,90153.0
2022-08-25 10:10:00,144.85,145.0,144.71,144.83,49368.0,141.3891,141.5355,141.2524,141.3696,49368.0
2022-08-25 10:20:00,144.82,145.32,144.78,145.18,92057.0,141.3598,141.8479,141.3208,141.7112,92057.0
2022-08-25 10:30:00,145.18,145.37,145.18,145.36,75247.0,141.7112,141.8967,141.7112,141.8869,75247.0
2022-08-25 10:40:00,145.39,145.46,145.32,145.41,68301.0,141.9162,141.9845,141.8479,141.9357,68301.0
2022-08-25 10:50:00,145.44,145.44,145.05,145.06,44141.0,141.965,141.965,141.5843,141.5941,44141.0
2022-08-25 11:00:00,145.08,145.08,144.79,144.82,69326.0,141.6136,141.6136,141.3305,141.3598,69326.0
2022-08-25 11:10:00,144.8,144.88,144.42,144.53,52597.0,141.3403,141.4184,140.9694,141.0767,52597.0
2022-08-25 11:20:00,144.54,144.58,144.21,144.51,43042.0,141.0865,141.1255,140.7644,141.0572,43042.0
2022-08-25 11:30:00,144.5,144.68,144.43,144.64,25112.0,141.0475,141.2232,140.9791,141.1841,25112.0
2022-08-25 11:40:00,144.64,144.8,144.58,144.74,29499.0,141.1841,141.3403,141.1255,141.2817,29499.0
2022-08-25 11:50:00,144.77,144.8,144.48,144.74,20230.0,141.311,141.3403,141.0279,141.2817,20230.0
2022-08-25 12:00:00,144.73,144.79,144.61,144.64,32570.0,141.272,141.3305,141.1548,141.1841,32570.0
2022-08-25 12:10:00,144.63,144.68,144.4,144.52,51975.0,141.1743,141.2232,140.9498,141.067,51975.0
2022-08-25 12:20:00,144.51,144.65,144.4,144.62,19847.0,141.0572,141.1939,140.9498,141.1646,19847.0
2022-08-25 12:30:00,144.64,144.68,144.51,144.66,15192.0,141.1841,141.2232,141.0572,141.2036,15192.0
2022-08-25 12:40:00,144.66,144.66,144.27,144.37,31973.0,141.2036,141.2036,140.8229,140.9206,31973.0
2022-08-25 12:50:00,144.37,144.62,144.37,144.62,20585.0,140.9206,141.1646,140.9206,141.1646,20585.0
2022-08-25 13:00:00,144.6,144.78,144.54,144.59,144516.0,141.1451,141.3208,141.0865,141.1353,144516.0
2022-08-25 13:10:00,144.59,144.7,144.52,144.69,22583.0,141.1353,141.2427,141.067,141.2329,22583.0
2022-08-25 13:20:00,144.67,144.84,144.63,144.79,34321.0,141.2134,141.3793,141.1743,141.3305,34321.0
2022-08-25 13:30:00,144.83,145.11,144.8,145.07,113206.0,141.3696,141.6429,141.3403,141.6038,113206.0
2022-08-25 13:40:00,145.09,145.21,145.05,145.16,47565.0,141.6234,141.7405,141.5843,141.6917,47565.0
2022-08-25 13:50:00,145.15,145.19,145.09,145.15,23286.0,141.6819,141.721,141.6234,141.6819,23286.0
2022-08-25 14:00:00,145.15,145.16,144.93,145.01,39482.0,141.6819,141.6917,141.4672,141.5453,39482.0
2022-08-25 14:10:00,145.0,145.13,144.96,145.06,21584.0,141.5355,141.6624,141.4965,141.5941,21584.0
2022-08-25 14:20:00,145.06,145.18,145.02,145.16,23438.0,141.5941,141.7112,141.555,141.6917,23438.0
2022-08-25 14:30:00,145.18,145.18,144.98,144.99,20773.0,141.7112,141.7112,141.516,141.5257,20773.0
2022-08-25 14:40:00,144.99,144.99,144.8,144.88,74858.0,141.5257,141.5257,141.3403,141.4184,74858.0
2022-08-25 14:50:00,144.87,145.0,144.75,145.0,33595.0,141.4086,141.5355,141.2915,141.5355,33595.0
2022-08-25 15:00:00,145.0,145.09,144.95,144.96,25725.0,141.5355,141.6234,141.4867,141.4965,25725.0
2022-08-25 15:10:00,144.94,145.11,144.88,145.11,51244.0,141.4769,141.6429,141.4184,141.6429,51244.0
2022-08-25 15:20:00,145.11,145.26,145.08,145.25,91327.0,141.6429,141.7893,141.6136,141.7795,91327.0
2022-08-25 15:30:00,145.26,145.4,145.09,145.39,129309.0,141.7893,141.9259,141.6234,141.9162,129309.0
2022-08-25 15:40:00,145.4,145.79,145.38,145.7,162816.0,141.9259,142.3066,141.9064,142.2188,162816.0
2022-08-25 15:50:00,145.72,146.13,145.6,146.12,469464.0,142.2383,142.6385,142.1212,142.6287,469464.0
2022-08-26 09:30:00,146.06,146.1,145.62,145.75,156693.0,142.5702,142.6092,142.1407,142.2676,156693.0
2022-08-26 09:40:00,145.72,145.9,145.5,145.54,101251.0,142.2383,142.414,142.0236,142.0626,101251.0
2022-08-26 09:50:00,145.56,145.97,145.29,145.86,81003.0,142.0821,142.4823,141.8186,142.375,81003.0
2022-08-26 10:00:00,145.77,146.18,144.38,146.15,351156.0,142.2871,142.6873,140.9303,142.658,351156.0
2022-08-26 10:10:00,146.19,146.41,145.27,145.49,123928.0,142.6971,142.9118,141.7991,142.0138,123928.0
2022-08-26 10:20:00,145.5,145.54,143.87,144.12,171820.0,142.0236,142.0626,140.4325,140.6765,171820.0
2022-08-26 10:30:00,144.09,144.09,142.88,143.0,213524.0,140.6472,140.6472,139.4662,139.5833,213524.0
2022-08-26 10:40:00,143.01,143.43,143.01,143.41,91322.0,139.5931,140.003,139.5931,139.9835,91322.0
2022-08-26 10:50:00,143.42,143.42,142.94,143.11,107438.0,139.9933,139.9933,139.5247,139.6907,107438.0
2022-08-26 11:00:00,143.07,143.16,142.22,142.34,205120.0,139.6516,139.7395,138.8219,138.9391,205120.0
2022-08-26 11:10:00,142.32,142.5,142.13,142.15,99430.0,138.9195,139.0952,138.7341,138.7536,99430.0
2022-08-26 11:20:00,142.14,142.53,141.88,142.42,143790.0,138.7438,139.1245,138.4901,139.0171,143790.0
2022-08-26 11:30:00,142.39,142.55,142.23,142.33,122385.0,138.9879,139.144,138.8317,138.9293,122385.0
2022-08-26 11:40:00,142.31,142.52,142.13,142.47,51273.0,138.9098,139.1148,138.7341,139.066,51273.0
2022-08-26 11:50:00,142.46,142.66,142.22,142.28,48040.0,139.0562,139.2514,138.8219,138.8805,48040.0
2022-08-26 12:00:00,142.28,142.28,141.93,142.02,78136.0,138.8805,138.8805,138.5389,138.6267,78136.0
2022-08-26 12:10:00,142.03,142.1,141.74,141.81,38066.0,138.6365,138.7048,138.3534,138.4217,38066.0
2022-08-26 12:20:00,141.82,141.82,141.62,141.82,33099.0,138.4315,138.4315,138.2363,138.4315,33099.0
2022-08-26 12:30:00,141.82,141.82,141.59,141.71,34218.0,138.4315,138.4315,138.207,138.3241,34218.0
2022-08-26 12:40:00,141.71,142.0,141.64,141.99,90652.0,138.3241,138.6072,138.2558,138.5974,90652.0
2022-08-26 12:50:00,141.99,142.09,141.77,142.06,43522.0,138.5974,138.695,138.3827,138.6658,43522.0
2022-08-26 13:00:00,142.02,142.21,141.94,142.12,37330.0,138.6267,138.8122,138.5486,138.7243,37330.0
2022-08-26 13:10:00,142.14,142.14,141.63,141.69,144148.0,138.7438,138.7438,138.246,138.3046,144148.0
2022-08-26 13:20:00,141.68,141.93,141.66,141.72,63989.0,138.2948,138.5389,138.2753,138.3339,63989.0
2022-08-26 13:30:00,141.72,141.74,141.48,141.49,77361.0,138.3339,138.3534,138.0996,138.1094,77361.0
2022-08-26 13:40:00,141.5,141.5,141.27,141.35,89223.0,138.1191,138.1191,137.8946,137.9727,89223.0
2022-08-26 13:50:00,141.35,141.35,141.18,141.26,79436.0,137.9727,137.9727,137.8068,137.8849,79436.0
2022-08-26 14:00:00,141.26,141.34,141.13,141.15,76999.0,137.8849,137.963,137.758,137.7775,76999.0
2022-08-26 14:10:00,141.15,141.19,140.92,140.96,156310.0,137.7775,137.8165,137.553,137.592,156310.0
2022-08-26 14:20:00,140.96,141.18,140.96,141.09,70595.0,137.592,137.8068,137.592,137.7189,70595.0
2022-08-26 14:30:00,141.08,141.22,141.01,141.05,55421.0,137.7092,137.8458,137.6408,137.6799,55421.0
2022-08-26 14:40:00,141.09,141.11,140.93,141.01,112308.0,137.7189,137.7384,137.5628,137.6408,112308.0
2022-08-26 14:50:00,140.97,141.0,140.82,140.89,121603.0,137.6018,137.6311,137.4554,137.5237,121603.0
2022-08-26 15:00:00,140.89,141.11,140.73,140.75,92980.0,137.5237,137.7384,137.3675,137.3871,92980.0
2022-08-26 15:10:00,140.75,140.91,140.59,140.84,161673.0,137.3871,137.5432,137.2309,137.4749,161673.0
2022-08-26 15:20:00,140.84,140.9,140.53,140.61,156275.0,137.4749,137.5335,137.1723,137.2504,156275.0
2022-08-26 15:30:00,140.59,140.65,140.29,140.33,216176.0,137.2309,137.2894,136.938,136.9771,216176.0
2022-08-26 15:40:00,140.34,140.36,139.97,140.15,354930.0,136.9868,137.0064,136.6257,136.8014,354930.0
2022-08-26 15:50:00,140.14,140.32,139.78,139.84,1206627.0,136.7916,136.9673,136.4402,136.4988,1206627.0
2022-08-29 09:30:00,138.37,139.38,138.06,138.92,267327.0,135.0639,136.0498,134.7613,135.6008,267327.0
2022-08-29 09:40:00,138.91,139.34,138.66,138.81,177344.0,135.591,136.0107,135.347,135.4934,177344.0
2022-08-29 09:50:00,138.82,139.31,138.66,138.67,188134.0,135.5032,135.9815,135.347,135.3567,188134.0
2022-08-29 10:00:00,138.66,138.83,138.5,138.62,116146.0,135.347,135.5129,135.1908,135.3079,116146.0
2022-08-29 10:10:00,138.61,139.31,138.53,139.22,218117.0,135.2982,135.9815,135.2201,135.8936,218117.0
2022-08-29 10:20:00,139.22,139.31,138.88,138.88,142386.0,135.8936,135.9815,135.5617,135.5617,142386.0
2022-08-29 10:30:00,138.87,139.04,138.18,138.22,187664.0,135.552,135.7179,134.8785,134.9175,187664.0
2022-08-29 10:40:00,138.21,138.33,137.99,138.09,172426.0,134.9077,135.0249,134.693,134.7906,172426.0
2022-08-29 10:50:00,138.1,138.17,137.59,137.68,132055.0,134.8004,134.8687,134.3026,134.3904,132055.0
2022-08-29 11:00:00,137.67,137.99,137.58,137.82,123065.0,134.3806,134.693,134.2928,134.5271,123065.0
2022-08-29 11:10:00,137.82,137.86,137.5,137.66,118648.0,134.5271,134.5661,134.2147,134.3709,118648.0
2022-08-29 11:20:00,137.67,137.98,137.61,137.77,76273.0,134.3806,134.6832,134.3221,134.4783,76273.0
2022-08-29 11:30:00,137.77,138.35,137.61,138.08,137981.0,134.4783,135.0444,134.3221,134.7808,137981.0
2022-08-29 11:40:00,138.09,138.09,137.66,138.03,96422.0,134.7906,134.7906,134.3709,134.732,96422.0
2022-08-29 11:50:00,138.02,138.31,137.96,138.25,59217.0,134.7223,135.0054,134.6637,134.9468,59217.0
2022-08-29 12:00:00,138.26,138.69,138.19,138.5,125461.0,134.9565,135.3763,134.8882,135.1908,125461.0
2022-08-29 12:10:00,138.51,138.72,138.42,138.59,78238.0,135.2006,135.4056,135.1127,135.2787,78238.0
2022-08-29 12:20:00,138.58,138.62,138.31,138.38,68516.0,135.2689,135.3079,135.0054,135.0737,68516.0
2022-08-29 12:30:00,138.37,138.38,138.03,138.15,107703.0,135.0639,135.0737,134.732,134.8492,107703.0
2022-08-29 12:40:00,138.17,138.76,138.16,138.74,93327.0,134.8687,135.4446,134.8589,135.4251,93327.0
2022-08-29 12:50:00,138.73,139.0,138.7,138.74,100137.0,135.4153,135.6789,135.386,135.4251,100137.0
2022-08-29 13:00:00,138.74,139.08,138.73,138.97,75238.0,135.4251,135.757,135.4153,135.6496,75238.0
2022-08-29 13:10:00,138.99,139.02,138.54,138.61,65081.0,135.6691,135.6984,135.2299,135.2982,65081.0
2022-08-29 13:20:00,138.63,138.71,138.5,138.7,62113.0,135.3177,135.3958,135.1908,135.386,62113.0
2022-08-29 13:30:00,138.68,138.98,138.65,138.87,65039.0,135.3665,135.6593,135.3372,135.552,65039.0
2022-08-29 13:40:00,138.86,139.27,138.79,138.82,109791.0,135.5422,135.9424,135.4739,135.5032,109791.0
2022-08-29 13:50:00,138.82,138.93,138.8,138.86,54563.0,135.5032,135.6105,135.4836,135.5422,54563.0
2022-08-29 14:00:00,138.86,138.87,138.67,138.7,66268.0,135.5422,135.552,135.3567,135.386,66268.0
2022-08-29 14:10:00,138.69,138.77,138.38,138.38,119889.0,135.3763,135.4544,135.0737,135.0737,119889.0
2022-08-29 14:20:00,138.41,138.57,138.34,138.43,68523.0,135.103,135.2591,135.0346,135.1225,68523.0
2022-08-29 14:30:00,138.43,138.78,138.42,138.7,57911.0,135.1225,135.4641,135.1127,135.386,57911.0
2022-08-29 14:40:00,138.72,138.79,138.63,138.66,100534.0,135.4056,135.4739,135.3177,135.347,100534.0
2022-08-29 14:50:00,138.64,138.66,138.26,138.62,123359.0,135.3275,135.347,134.9565,135.3079,123359.0
2022-08-29 15:00:00,138.61,139.05,138.59,138.72,99629.0,135.2982,135.7277,135.2787,135.4056,99629.0
2022-08-29 15:10:00,138.73,139.03,138.64,138.83,159900.0,135.4153,135.7081,135.3275,135.5129,159900.0
2022-08-29 15:20:00,138.83,138.88,138.61,138.64,168035.0,135.5129,135.5617,135.2982,135.3275,168035.0
2022-08-29 15:30:00,138.64,138.77,138.51,138.76,170054.0,135.3275,135.4544,135.2006,135.4446,170054.0
2022-08-29 15:40:00,138.75,138.83,138.42,138.5,242191.0,135.4348,135.5129,135.1127,135.1908,242191.0
2022-08-29 15:50:00,138.49,138.49,137.92,138.02,558683.0,135.181,135.181,134.6247,134.7223,558683.0
2022-08-30 09:30:00,138.81,139.05,138.49,138.69,143434.0,135.4934,135.7277,135.181,135.3763,143434.0
2022-08-30 09:40:00,138.69,138.76,137.93,138.37,146277.0,135.3763,135.4446,134.6344,135.0639,146277.0
2022-08-30 09:50:00,138.34,138.49,137.89,138.06,117591.0,135.0346,135.181,134.5954,134.7613,117591.0
2022-08-30 10:00:00,138.05,138.19,137.3,137.45,161820.0,134.7516,134.8882,134.0195,134.1659,161820.0
2022-08-30 10:10:00,137.47,137.49,137.17,137.3,97706.0,134.1854,134.2049,133.8926,134.0195,97706.0
2022-08-30 10:20:00,137.31,137.39,136.92,137.11,145958.0,134.0292,134.1073,133.6486,133.834,145958.0
2022-08-30 10:30:00,137.05,137.17,136.09,136.25,286331.0,133.7755,133.8926,132.8384,132.9946,286331.0
2022-08-30 10:40:00,136.23,136.31,135.64,135.7,104620.0,132.975,133.0531,132.3991,132.4577,104620.0
2022-08-30 10:50:00,135.72,136.47,135.64,136.46,134991.0,132.4772,133.2093,132.3991,133.1996,134991.0
2022-08-30 11:00:00,136.46,136.63,136.15,136.36,113262.0,133.1996,133.3655,132.897,133.1019,113262.0
2022-08-30 11:10:00,136.37,136.62,136.05,136.57,229078.0,133.1117,133.3557,132.7993,133.3069,229078.0
2022-08-30 11:20:00,136.56,136.61,136.18,136.39,127096.0,133.2972,133.346,132.9262,133.1312,127096.0
2022-08-30 11:30:00,136.37,136.76,136.28,136.39,79759.0,133.1117,133.4924,133.0239,133.1312,79759.0
2022-08-30 11:40:00,136.39,136.57,136.15,136.16,77422.0,133.1312,133.3069,132.897,132.9067,77422.0
2022-08-30 11:50:00,136.18,136.69,136.14,136.48,46981.0,132.9262,133.4241,132.8872,133.2191,46981.0
2022-08-30 12:00:00,136.46,136.84,136.44,136.6,44607.0,133.1996,133.5705,133.18,133.3362,44607.0
2022-08-30 12:10:00,136.62,137.0,136.49,136.63,64061.0,133.3557,133.7267,133.2288,133.3655,64061.0
2022-08-30 12:20:00,136.62,136.64,136.35,136.48,52137.0,133.3557,133.3753,133.0922,133.2191,52137.0
2022-08-30 12:30:00,136.47,136.49,136.07,136.27,74488.0,133.2093,133.2288,132.8189,133.0141,74488.0
2022-08-30 12:40:00,136.27,136.27,135.91,136.14,94097.0,133.0141,133.0141,132.6627,132.8872,94097.0
2022-08-30 12:50:00,136.17,136.33,136.16,136.2,211868.0,132.9165,133.0727,132.9067,132.9458,211868.0
2022-08-30 13:00:00,136.18,136.28,135.96,135.98,113212.0,132.9262,133.0239,132.7115,132.731,113212.0
2022-08-30 13:10:00,135.98,136.03,135.67,135.67,101719.0,132.731,132.7798,132.4284,132.4284,101719.0
2022-08-30 13:20:00,135.69,135.81,135.56,135.81,55928.0,132.448,132.5651,132.3211,132.5651,55928.0
2022-08-30 13:30:00,135.77,135.91,135.61,135.74,56323.0,132.526,132.6627,132.3699,132.4968,56323.0
2022-08-30 13:40:00,135.75,135.84,135.35,135.82,170320.0,132.5065,132.5944,132.1161,132.5748,170320.0
2022-08-30 13:50:00,135.82,136.11,135.77,135.98,188995.0,132.5748,132.8579,132.526,132.731,188995.0
2022-08-30 14:00:00,135.98,136.22,135.84,136.09,89808.0,132.731,132.9653,132.5944,132.8384,89808.0
2022-08-30 14:10:00,136.08,136.25,136.03,136.03,61083.0,132.8286,132.9946,132.7798,132.7798,61083.0
2022-08-30 14:20:00,136.05,136.14,135.77,135.82,133706.0,132.7993,132.8872,132.526,132.5748,133706.0
2022-08-30 14:30:00,135.81,136.2,135.81,136.12,52842.0,132.5651,132.9458,132.5651,132.8677,52842.0
2022-08-30 14:40:00,136.17,136.19,135.84,136.0,99221.0,132.9165,132.936,132.5944,132.7505,99221.0
2022-08-30 14:50:00,136.01,136.22,135.89,136.09,63125.0,132.7603,132.9653,132.6432,132.8384,63125.0
2022-08-30 15:00:00,136.09,136.68,136.05,136.66,191845.0,132.8384,133.4143,132.7993,133.3948,191845.0
2022-08-30 15:10:00,136.68,136.89,136.5,136.68,118029.0,133.4143,133.6193,133.2386,133.4143,118029.0
2022-08-30 15:20:00,136.67,136.75,136.46,136.53,80369.0,133.4045,133.4826,133.1996,133.2679,80369.0
2022-08-30 15:30:00,136.53,136.54,136.13,136.44,163821.0,133.2679,133.2776,132.8774,133.18,163821.0
2022-08-30 15:40:00,136.44,136.74,136.04,136.14,237040.0,133.18,133.4729,132.7896,132.8872,237040.0
2022-08-30 15:50:00,136.14,136.71,136.04,136.57,573604.0,132.8872,133.4436,132.7896,133.3069,573604.0
2022-08-31 09:30:00,137.41,137.45,136.61,136.91,187712.0,134.1269,134.1659,133.346,133.6388,187712.0
2022-08-31 09:40:00,136.94,137.8,136.93,137.64,231010.0,133.6681,134.5075,133.6583,134.3514,231010.0
2022-08-31 09:50:00,137.63,137.85,137.22,137.29,154565.0,134.3416,134.5563,133.9414,134.0097,154565.0
2022-08-31 10:00:00,137.27,137.32,136.82,136.83,136717.0,133.9902,134.039,133.551,133.5607,136717.0
2022-08-31 10:10:00,136.85,137.38,136.51,136.84,92730.0,133.5802,134.0976,133.2484,133.5705,92730.0
2022-08-31 10:20:00,136.85,136.97,136.29,136.41,215111.0,133.5802,133.6974,133.0336,133.1507,215111.0
2022-08-31 10:30:00,136.42,136.57,136.07,136.14,94244.0,133.1605,133.3069,132.8189,132.8872,94244.0
2022-08-31 10:40:00,136.09,136.72,136.05,136.66,96400.0,132.8384,133.4533,132.7993,133.3948,96400.0
2022-08-31 10:50:00,136.64,136.77,136.16,136.21,94603.0,133.3753,133.5021,132.9067,132.9555,94603.0
2022-08-31 11:00:00,136.19,136.22,135.65,135.87,181897.0,132.936,132.9653,132.4089,132.6236,181897.0
2022-08-31 11:10:00,135.87,135.99,135.64,135.98,99980.0,132.6236,132.7408,132.3991,132.731,99980.0
2022-08-31 11:20:00,135.99,136.17,135.87,136.01,95876.0,132.7408,132.9165,132.6236,132.7603,95876.0
2022-08-31 11:30:00,135.97,136.45,135.77,136.28,135552.0,132.7213,133.1898,132.526,133.0239,135552.0
2022-08-31 11:40:00,136.26,136.52,136.18,136.36,65743.0,133.0043,133.2581,132.9262,133.1019,65743.0
2022-08-31 11:50:00,136.36,136.72,136.35,136.59,32234.0,133.1019,133.4533,133.0922,133.3264,32234.0
2022-08-31 12:00:00,136.59,136.67,136.34,136.49,34521.0,133.3264,133.4045,133.0824,133.2288,34521.0
2022-08-31 12:10:00,136.49,136.69,136.34,136.47,50380.0,133.2288,133.4241,133.0824,133.2093,50380.0
2022-08-31 12:20:00,136.44,136.47,136.22,136.31,39900.0,133.18,133.2093,132.9653,133.0531,39900.0
2022-08-31 12:30:00,136.31,136.45,136.18,136.24,40900.0,133.0531,133.1898,132.9262,132.9848,40900.0
2022-08-31 12:40:00,136.24,136.24,136.0,136.23,43582.0,132.9848,132.9848,132.7505,132.975,43582.0
2022-08-31 12:50:00,136.23,136.24,135.94,136.07,32574.0,132.975,132.9848,132.692,132.8189,32574.0
2022-08-31 13:00:00,136.06,136.17,135.96,136.12,31037.0,132.8091,132.9165,132.7115,132.8677,31037.0
2022-08-31 13:10:00,136.12,136.28,135.87,135.9,82461.0,132.8677,133.0239,132.6236,132.6529,82461.0
2022-08-31 13:20:00,135.89,135.93,135.61,135.79,95392.0,132.6432,132.6822,132.3699,132.5456,95392.0
2022-08-31 13:30:00,135.8,135.87,135.53,135.56,88460.0,132.5553,132.6236,132.2918,132.3211,88460.0
2022-08-31 13:40:00,135.57,135.61,135.38,135.48,70989.0,132.3308,132.3699,132.1454,132.243,70989.0
2022-08-31 13:50:00,135.46,135.7,135.46,135.66,81146.0,132.2234,132.4577,132.2234,132.4187,81146.0
2022-08-31 14:00:00,135.66,135.93,135.54,135.87,112667.0,132.4187,132.6822,132.3015,132.6236,112667.0
2022-08-31 14:10:00,135.88,135.95,135.72,135.74,112142.0,132.6334,132.7017,132.4772,132.4968,112142.0
2022-08-31 14:20:00,135.76,135.85,135.6,135.72,98471.0,132.5163,132.6041,132.3601,132.4772,98471.0
2022-08-31 14:30:00,135.68,135.72,135.38,135.38,156774.0,132.4382,132.4772,132.1454,132.1454,156774.0
2022-08-31 14:40:00,135.37,135.53,135.25,135.42,186267.0,132.1356,132.2918,132.0185,132.1844,186267.0
2022-08-31 14:50:00,135.41,135.49,135.27,135.47,216553.0,132.1746,132.2527,132.038,132.2332,216553.0
2022-08-31 15:00:00,135.47,135.91,135.34,135.8,172976.0,132.2332,132.6627,132.1063,132.5553,172976.0
2022-08-31 15:10:00,135.8,136.37,135.76,136.14,194545.0,132.5553,133.1117,132.5163,132.8872,194545.0
2022-08-31 15:20:00,136.13,136.13,135.84,136.0,155182.0,132.8774,132.8774,132.5944,132.7505,155182.0
2022-08-31 15:30:00,135.97,136.11,135.76,136.05,196412.0,132.7213,132.8579,132.5163,132.7993,196412.0
2022-08-31 15:40:00,136.05,136.48,135.94,136.19,397025.0,132.7993,133.2191,132.692,132.936,397025.0
2022-08-31 15:50:00,136.23,136.28,135.19,135.26,1064570.0,132.975,133.0239,131.9599,132.0282,1064570.0
2022-09-01 09:30:00,133.92,134.05,133.4,133.59,233742.0,130.7202,130.8471,130.2127,130.3981,233742.0
2022-09-01 09:40:00,133.56,134.06,133.46,133.5,259593.0,130.3688,130.8569,130.2712,130.3103,259593.0
2022-09-01 09:50:00,133.45,133.75,133.25,133.68,188599.0,130.2615,130.5543,130.0662,130.486,188599.0
2022-09-01 10:00:00,133.66,133.88,133.04,133.1,293318.0,130.4665,130.6812,129.8613,129.9198,293318.0
2022-09-01 10:10:00,133.09,133.17,132.7,132.89,179929.0,129.9101,129.9882,129.5294,129.7149,179929.0
2022-09-01 10:20:00,132.89,133.52,132.82,133.46,315374.0,129.7149,130.3298,129.6465,130.2712,315374.0
2022-09-01 10:30:00,133.46,133.46,132.66,132.71,92761.0,130.2712,130.2712,129.4903,129.5392,92761.0
2022-09-01 10:40:00,132.71,132.8,132.33,132.44,121680.0,129.5392,129.627,129.1682,129.2756,121680.0
2022-09-01 10:50:00,132.43,132.71,132.21,132.21,150103.0,129.2658,129.5392,129.0511,129.0511,150103.0
2022-09-01 11:00:00,132.2,132.54,132.01,132.38,240624.0,129.0413,129.3732,128.8559,129.217,240624.0
2022-09-01 11:10:00,132.42,132.63,132.27,132.37,185033.0,129.2561,129.4611,129.1097,129.2073,185033.0
2022-09-01 11:20:00,132.36,132.36,131.94,131.99,128255.0,129.1975,129.1975,128.7875,128.8364,128255.0
2022-09-01 11:30:00,132.01,132.74,132.0,132.44,214817.0,128.8559,129.5684,128.8461,129.2756,214817.0
2022-09-01 11:40:00,132.43,132.49,132.01,132.2,121306.0,129.2658,129.3244,128.8559,129.0413,121306.0
2022-09-01 11:50:00,132.21,132.27,131.94,132.12,81457.0,129.0511,129.1097,128.7875,128.9632,81457.0
2022-09-01 12:00:00,132.12,132.45,132.11,132.38,153947.0,128.9632,129.2854,128.9535,129.217,153947.0
2022-09-01 12:10:00,132.37,132.52,132.19,132.33,104842.0,129.2073,129.3537,129.0316,129.1682,104842.0
2022-09-01 12:20:00,132.34,132.41,132.13,132.29,71594.0,129.178,129.2463,128.973,129.1292,71594.0
2022-09-01 12:30:00,132.28,132.35,132.0,132.03,180233.0,129.1194,129.1878,128.8461,128.8754,180233.0
2022-09-01 12:40:00,132.03,132.18,131.97,132.12,82514.0,128.8754,129.0218,128.8168,128.9632,82514.0
2022-09-01 12:50:00,132.15,132.17,131.78,132.0,106690.0,128.9925,129.0121,128.6314,128.8461,106690.0
2022-09-01 13:00:00,132.0,132.46,131.93,132.45,292060.0,128.8461,129.2951,128.7778,129.2854,292060.0
2022-09-01 13:10:00,132.46,132.66,132.31,132.53,98383.0,129.2951,129.4903,129.1487,129.3635,98383.0
2022-09-01 13:20:00,132.54,132.93,132.53,132.87,178558.0,129.3732,129.7539,129.3635,129.6953,178558.0
2022-09-01 13:30:00,132.88,132.96,132.68,132.74,96033.0,129.7051,129.7832,129.5099,129.5684,96033.0
2022-09-01 13:40:00,132.75,132.75,132.41,132.48,119801.0,129.5782,129.5782,129.2463,129.3146,119801.0
2022-09-01 13:50:00,132.49,132.6,132.41,132.52,57888.0,129.3244,129.4318,129.2463,129.3537,57888.0
2022-09-01 14:00:00,132.53,132.86,132.41,132.72,107039.0,129.3635,129.6856,129.2463,129.5489,107039.0
2022-09-01 14:10:00,132.73,132.93,132.55,132.91,66992.0,129.5587,129.7539,129.383,129.7344,66992.0
2022-09-01 14:20:00,132.91,133.64,132.91,133.48,114548.0,129.7344,130.4469,129.7344,130.2908,114548.0
2022-09-01 14:30:00,133.49,133.94,133.49,133.64,160627.0,130.3005,130.7398,130.3005,130.4469,160627.0
2022-09-01 14:40:00,133.62,133.75,133.42,133.48,116197.0,130.4274,130.5543,130.2322,130.2908,116197.0
2022-09-01 14:50:00,133.49,133.85,133.41,133.66,148231.0,130.3005,130.6519,130.2224,130.4665,148231.0
2022-09-01 15:00:00,133.65,134.12,133.56,134.06,134981.0,130.4567,130.9155,130.3688,130.8569,134981.0
2022-09-01 15:10:00,134.07,134.31,133.89,133.89,149574.0,130.8667,131.1009,130.691,130.691,149574.0
2022-09-01 15:20:00,133.9,134.04,133.65,133.68,102254.0,130.7007,130.8374,130.4567,130.486,102254.0
2022-09-01 15:30:00,133.63,133.83,133.53,133.74,271881.0,130.4372,130.6324,130.3396,130.5445,271881.0
2022-09-01 15:40:00,133.72,133.93,133.6,133.71,230569.0,130.525,130.73,130.4079,130.5153,230569.0
2022-09-01 15:50:00,133.73,134.77,133.72,134.59,571609.0,130.5348,131.5499,130.525,131.3742,571609.0
2022-09-02 09:30:00,135.99,136.1,135.2,135.48,287372.0,132.7408,132.8482,131.9697,132.243,287372.0
2022-09-02 09:40:00,135.49,135.51,134.99,135.36,168828.0,132.2527,132.2723,131.7647,132.1258,168828.0
2022-09-02 09:50:00,135.39,135.73,135.17,135.18,127111.0,132.1551,132.487,131.9404,131.9501,127111.0
2022-09-02 10:00:00,135.18,135.3,134.76,135.19,136726.0,131.9501,132.0673,131.5402,131.9599,136726.0
2022-09-02 10:10:00,135.2,136.0,135.15,135.88,116966.0,131.9697,132.7505,131.9209,132.6334,116966.0
2022-09-02 10:20:00,135.89,136.2,135.73,136.2,82131.0,132.6432,132.9458,132.487,132.9458,82131.0
2022-09-02 10:30:00,136.21,136.75,136.19,136.67,131282.0,132.9555,133.4826,132.936,133.4045,131282.0
2022-09-02 10:40:00,136.67,136.76,136.44,136.49,75526.0,133.4045,133.4924,133.18,133.2288,75526.0
2022-09-02 10:50:00,136.5,136.57,135.75,136.1,193399.0,133.2386,133.3069,132.5065,132.8482,193399.0
2022-09-02 11:00:00,136.12,136.41,136.03,136.09,173070.0,132.8677,133.1507,132.7798,132.8384,173070.0
2022-09-02 11:10:00,136.09,136.38,136.01,136.37,80491.0,132.8384,133.1215,132.7603,133.1117,80491.0
2022-09-02 11:20:00,136.35,136.39,136.19,136.27,38462.0,133.0922,133.1312,132.936,133.0141,38462.0
2022-09-02 11:30:00,136.29,136.47,136.17,136.38,93887.0,133.0336,133.2093,132.9165,133.1215,93887.0
2022-09-02 11:40:00,136.39,136.4,135.93,136.36,47465.0,133.1312,133.141,132.6822,133.1019,47465.0
2022-09-02 11:50:00,136.37,136.48,136.25,136.3,53168.0,133.1117,133.2191,132.9946,133.0434,53168.0
2022-09-02 12:00:00,136.31,136.38,136.02,136.08,52935.0,133.0531,133.1215,132.7701,132.8286,52935.0
2022-09-02 12:10:00,136.09,136.13,135.7,135.7,82692.0,132.8384,132.8774,132.4577,132.4577,82692.0
2022-09-02 12:20:00,135.69,135.76,135.08,135.14,126891.0,132.448,132.5163,131.8525,131.9111,126891.0
2022-09-02 12:30:00,135.16,135.26,134.55,134.71,124793.0,131.9306,132.0282,131.3352,131.4914,124793.0
2022-09-02 12:40:00,134.72,134.77,134.26,134.37,139848.0,131.5011,131.5499,131.0521,131.1595,139848.0
2022-09-02 12:50:00,134.34,134.47,133.98,134.38,179419.0,131.1302,131.2571,130.7788,131.1693,179419.0
2022-09-02 13:00:00,134.35,134.35,133.67,133.81,192309.0,131.14,131.14,130.4762,130.6129,192309.0
2022-09-02 13:10:00,133.81,134.15,133.65,133.99,150818.0,130.6129,130.9447,130.4567,130.7886,150818.0
2022-09-02 13:20:00,133.97,133.97,133.21,133.3,159171.0,130.769,130.769,130.0272,130.1151,159171.0
2022-09-02 13:30:00,133.26,133.47,133.13,133.28,88363.0,130.076,130.281,129.9491,130.0955,88363.0
2022-09-02 13:40:00,133.26,133.61,132.98,133.02,97282.0,130.076,130.4176,129.8027,129.8417,97282.0
2022-09-02 13:50:00,132.98,133.03,132.7,132.71,171600.0,129.8027,129.8515,129.5294,129.5392,171600.0
2022-09-02 14:00:00,132.72,133.02,132.66,132.98,142347.0,129.5489,129.8417,129.4903,129.8027,142347.0
2022-09-02 14:10:00,132.99,133.08,132.78,132.95,127224.0,129.8125,129.9003,129.6075,129.7734,127224.0
2022-09-02 14:20:00,132.94,133.38,132.86,133.36,123133.0,129.7637,130.1931,129.6856,130.1736,123133.0
2022-09-02 14:30:00,133.36,133.44,133.09,133.37,123874.0,130.1736,130.2517,129.9101,130.1834,123874.0
2022-09-02 14:40:00,133.38,133.46,133.2,133.25,125911.0,130.1931,130.2712,130.0174,130.0662,125911.0
2022-09-02 14:50:00,133.25,133.3,132.89,132.96,95281.0,130.0662,130.1151,129.7149,129.7832,95281.0
2022-09-02 15:00:00,132.95,133.5,132.91,133.24,104347.0,129.7734,130.3103,129.7344,130.0565,104347.0
2022-09-02 15:10:00,133.23,133.32,133.03,133.16,99830.0,130.0467,130.1346,129.8515,129.9784,99830.0
2022-09-02 15:20:00,133.16,133.34,132.67,132.96,207655.0,129.9784,130.1541,129.5001,129.7832,207655.0
2022-09-02 15:30:00,132.96,132.96,132.2,132.31,286297.0,129.7832,129.7832,129.0413,129.1487,286297.0
2022-09-02 15:40:00,132.32,132.52,132.15,132.48,312437.0,129.1585,129.3537,128.9925,129.3146,312437.0
2022-09-02 15:50:00,132.47,133.02,132.43,132.87,822543.0,129.3049,129.8417,129.2658,129.6953,822543.0
2022-09-06 09:30:00,133.04,133.6,132.72,132.73,233341.0,129.8613,130.4079,129.5489,129.5587,233341.0
2022-09-06 09:40:00,132.74,133.02,132.44,132.55,158672.0,129.5684,129.8417,129.2756,129.383,158672.0
2022-09-06 09:50:00,132.56,132.62,132.16,132.44,135235.0,129.3927,129.4513,129.0023,129.2756,135235.0
2022-09-06 10:00:00,132.45,132.45,131.3,131.43,302298.0,129.2854,129.2854,128.1628,128.2897,302298.0
2022-09-06 10:10:00,131.43,131.53,131.1,131.47,178194.0,128.2897,128.3873,127.9676,128.3288,178194.0
2022-09-06 10:20:00,131.46,131.99,131.2,131.85,149099.0,128.319,128.8364,128.0652,128.6997,149099.0
2022-09-06 10:30:00,131.84,132.3,131.65,132.24,117124.0,128.6899,129.1389,128.5045,129.0804,117124.0
2022-09-06 10:40:00,132.25,132.72,132.23,132.42,142764.0,129.0901,129.5489,129.0706,129.2561,142764.0
2022-09-06 10:50:00,132.41,133.33,132.4,133.12,205270.0,129.2463,130.1443,129.2366,129.9394,205270.0
2022-09-06 11:00:00,133.13,133.49,132.84,133.26,158930.0,129.9491,130.3005,129.666,130.076,158930.0
2022-09-06 11:10:00,133.27,133.31,132.81,132.87,253835.0,130.0858,130.1248,129.6368,129.6953,253835.0
2022-09-06 11:20:00,132.85,133.22,132.67,132.74,138487.0,129.6758,130.037,129.5001,129.5684,138487.0
2022-09-06 11:30:00,132.81,133.4,132.66,133.03,149307.0,129.6368,130.2127,129.4903,129.8515,149307.0
2022-09-06 11:40:00,133.03,133.6,132.98,133.03,95314.0,129.8515,130.4079,129.8027,129.8515,95314.0
2022-09-06 11:50:00,133.04,133.46,133.04,133.33,55898.0,129.8613,130.2712,129.8613,130.1443,55898.0
2022-09-06 12:00:00,133.33,133.4,132.72,132.75,78342.0,130.1443,130.2127,129.5489,129.5782,78342.0
2022-09-06 12:10:00,132.76,132.81,132.4,132.42,110308.0,129.588,129.6368,129.2366,129.2561,110308.0
2022-09-06 12:20:00,132.39,132.5,132.04,132.33,82726.0,129.2268,129.3342,128.8852,129.1682,82726.0
2022-09-06 12:30:00,132.29,132.43,132.25,132.27,129686.0,129.1292,129.2658,129.0901,129.1097,129686.0
2022-09-06 12:40:00,132.34,132.62,132.12,132.5,61961.0,129.178,129.4513,128.9632,129.3342,61961.0
2022-09-06 12:50:00,132.52,132.67,132.33,132.45,85073.0,129.3537,129.5001,129.1682,129.2854,85073.0
2022-09-06 13:00:00,132.5,132.52,131.74,131.74,73733.0,129.3342,129.3537,128.5923,128.5923,73733.0
2022-09-06 13:10:00,131.76,131.85,131.55,131.79,98839.0,128.6118,128.6997,128.4069,128.6411,98839.0
2022-09-06 13:20:00,131.79,131.87,131.65,131.67,64683.0,128.6411,128.7192,128.5045,128.524,64683.0
2022-09-06 13:30:00,131.65,132.01,131.63,131.93,94375.0,128.5045,128.8559,128.485,128.7778,94375.0
2022-09-06 13:40:00,131.89,131.92,131.57,131.57,52202.0,128.7387,128.768,128.4264,128.4264,52202.0
2022-09-06 13:50:00,131.56,131.91,131.43,131.91,160251.0,128.4166,128.7583,128.2897,128.7583,160251.0
2022-09-06 14:00:00,131.88,132.1,131.83,131.97,129332.0,128.729,128.9437,128.6802,128.8168,129332.0
2022-09-06 14:10:00,131.99,132.41,131.99,132.31,227048.0,128.8364,129.2463,128.8364,129.1487,227048.0
2022-09-06 14:20:00,132.31,132.36,132.12,132.21,79867.0,129.1487,129.1975,128.9632,129.0511,79867.0
2022-09-06 14:30:00,132.21,132.28,131.91,132.16,158068.0,129.0511,129.1194,128.7583,129.0023,158068.0
2022-09-06 14:40:00,132.16,132.16,131.88,132.08,49071.0,129.0023,129.0023,128.729,128.9242,49071.0
2022-09-06 14:50:00,132.1,132.17,131.77,131.91,133709.0,128.9437,129.0121,128.6216,128.7583,133709.0
2022-09-06 15:00:00,131.94,132.24,131.72,132.2,88100.0,128.7875,129.0804,128.5728,129.0413,88100.0
2022-09-06 15:10:00,132.22,132.47,132.12,132.17,166444.0,129.0609,129.3049,128.9632,129.0121,166444.0
2022-09-06 15:20:00,132.17,132.23,131.89,132.08,205802.0,129.0121,129.0706,128.7387,128.9242,205802.0
2022-09-06 15:30:00,132.08,132.09,131.62,131.75,291791.0,128.9242,128.934,128.4752,128.6021,291791.0
2022-09-06 15:40:00,131.74,132.19,131.73,132.1,236488.0,128.5923,129.0316,128.5826,128.9437,236488.0
2022-09-06 15:50:00,132.09,132.09,131.62,131.99,609534.0,128.934,128.934,128.4752,128.8364,609534.0
2022-09-07 09:30:00,132.23,133.0,132.21,132.93,214542.0,129.0706,129.8222,129.0511,129.7539,214542.0
2022-09-07 09:40:00,132.92,133.05,132.56,132.85,228403.0,129.7441,129.871,129.3927,129.6758,228403.0
2022-09-07 09:50:00,132.88,132.89,132.4,132.52,119304.0,129.7051,129.7149,129.2366,129.3537,119304.0
2022-09-07 10:00:00,132.47,132.61,132.11,132.25,113508.0,129.3049,129.4415,128.9535,129.0901,113508.0
2022-09-07 10:10:00,132.28,132.37,131.78,132.08,137169.0,129.1194,129.2073,128.6314,128.9242,137169.0
2022-09-07 10:20:00,132.06,132.25,131.85,132.2,106586.0,128.9047,129.0901,128.6997,129.0413,106586.0
2022-09-07 10:30:00,132.29,132.61,132.1,132.2,128225.0,129.1292,129.4415,128.9437,129.0413,128225.0
2022-09-07 10:40:00,132.19,132.23,131.88,132.0,118082.0,129.0316,129.0706,128.729,128.8461,118082.0
2022-09-07 10:50:00,132.01,132.29,131.91,132.14,127464.0,128.8559,129.1292,128.7583,128.9828,127464.0
2022-09-07 11:00:00,132.14,132.68,131.93,132.56,78761.0,128.9828,129.5099,128.7778,129.3927,78761.0
2022-09-07 11:10:00,132.61,132.93,132.58,132.7,119035.0,129.4415,129.7539,129.4123,129.5294,119035.0
2022-09-07 11:20:00,132.72,132.87,132.66,132.68,40030.0,129.5489,129.6953,129.4903,129.5099,40030.0
2022-09-07 11:30:00,132.71,132.88,132.57,132.68,61454.0,129.5392,129.7051,129.4025,129.5099,61454.0
2022-09-07 11:40:00,132.67,132.83,132.52,132.79,61820.0,129.5001,129.6563,129.3537,129.6172,61820.0
2022-09-07 11:50:00,132.78,132.99,132.77,132.81,56989.0,129.6075,129.8125,129.5977,129.6368,56989.0
2022-09-07 12:00:00,132.79,132.93,132.69,132.91,64307.0,129.6172,129.7539,129.5196,129.7344,64307.0
2022-09-07 12:10:00,132.9,132.93,132.57,132.59,59610.0,129.7246,129.7539,129.4025,129.422,59610.0
2022-09-07 12:20:00,132.6,132.63,132.39,132.59,51132.0,129.4318,129.4611,129.2268,129.422,51132.0
2022-09-07 12:30:00,132.58,132.87,132.42,132.87,115733.0,129.4123,129.6953,129.2561,129.6953,115733.0
2022-09-07 12:40:00,132.86,133.2,132.82,133.09,113606.0,129.6856,130.0174,129.6465,129.9101,113606.0
2022-09-07 12:50:00,133.08,133.12,132.89,133.05,41464.0,129.9003,129.9394,129.7149,129.871,41464.0
2022-09-07 13:00:00,133.06,133.33,133.01,133.25,218097.0,129.8808,130.1443,129.832,130.0662,218097.0
2022-09-07 13:10:00,133.25,133.29,133.08,133.12,54362.0,130.0662,130.1053,129.9003,129.9394,54362.0
2022-09-07 13:20:00,133.11,133.23,132.86,132.92,44809.0,129.9296,130.0467,129.6856,129.7441,44809.0
2022-09-07 13:30:00,132.92,133.39,132.91,133.36,50119.0,129.7441,130.2029,129.7344,130.1736,50119.0
2022-09-07 13:40:00,133.36,133.68,133.33,133.61,111211.0,130.1736,130.486,130.1443,130.4176,111211.0
2022-09-07 13:50:00,133.61,133.68,133.48,133.58,77836.0,130.4176,130.486,130.2908,130.3884,77836.0
2022-09-07 14:00:00,133.62,134.09,133.55,133.81,113729.0,130.4274,130.8862,130.3591,130.6129,113729.0
2022-09-07 14:10:00,133.78,133.84,133.55,133.55,72563.0,130.5836,130.6422,130.3591,130.3591,72563.0
2022-09-07 14:20:00,133.58,133.97,133.53,133.96,102646.0,130.3884,130.769,130.3396,130.7593,102646.0
2022-09-07 14:30:00,133.95,134.06,133.71,133.98,97002.0,130.7495,130.8569,130.5153,130.7788,97002.0
2022-09-07 14:40:00,133.98,134.16,133.96,134.15,49955.0,130.7788,130.9545,130.7593,130.9447,49955.0
2022-09-07 14:50:00,134.13,134.27,133.98,134.21,127208.0,130.9252,131.0619,130.7788,131.0033,127208.0
2022-09-07 15:00:00,134.2,134.44,134.12,134.44,62534.0,130.9936,131.2278,130.9155,131.2278,62534.0
2022-09-07 15:10:00,134.47,134.55,134.3,134.36,80422.0,131.2571,131.3352,131.0912,131.1497,80422.0
2022-09-07 15:20:00,134.36,134.62,134.29,134.59,102820.0,131.1497,131.4035,131.0814,131.3742,102820.0
2022-09-07 15:30:00,134.57,134.57,134.28,134.34,152963.0,131.3547,131.3547,131.0716,131.1302,152963.0
2022-09-07 15:40:00,134.35,134.51,134.18,134.42,186890.0,131.14,131.2961,130.974,131.2083,186890.0
2022-09-07 15:50:00,134.42,134.43,133.96,134.05,656122.0,131.2083,131.2181,130.7593,130.8471,656122.0
2022-09-08 09:30:00,133.09,133.11,132.49,132.93,312098.0,129.9101,129.9296,129.3244,129.7539,312098.0
2022-09-08 09:40:00,132.94,133.81,132.67,133.67,371589.0,129.7637,130.6129,129.5001,130.4762,371589.0
2022-09-08 09:50:00,133.61,134.0,133.44,133.78,274757.0,130.4176,130.7983,130.2517,130.5836,274757.0
2022-09-08 10:00:00,133.77,133.8,133.08,133.51,89986.0,130.5738,130.6031,129.9003,130.32,89986.0
2022-09-08 10:10:00,133.49,134.0,133.19,134.0,98106.0,130.3005,130.7983,130.0077,130.7983,98106.0
2022-09-08 10:20:00,134.04,134.19,133.65,133.85,101768.0,130.8374,130.9838,130.4567,130.6519,101768.0
2022-09-08 10:30:00,133.76,134.42,133.71,134.37,203498.0,130.5641,131.2083,130.5153,131.1595,203498.0
2022-09-08 10:40:00,134.37,134.53,134.23,134.39,101571.0,131.1595,131.3157,131.0228,131.179,101571.0
2022-09-08 10:50:00,134.37,134.77,134.2,134.77,58159.0,131.1595,131.5499,130.9936,131.5499,58159.0
2022-09-08 11:00:00,134.8,135.14,134.75,135.08,151848.0,131.5792,131.9111,131.5304,131.8525,151848.0
2022-09-08 11:10:00,135.09,135.19,134.94,135.13,48140.0,131.8623,131.9599,131.7159,131.9013,48140.0
2022-09-08 11:20:00,135.14,135.24,135.0,135.01,59107.0,131.9111,132.0087,131.7744,131.7842,59107.0
2022-09-08 11:30:00,135.04,135.11,134.74,134.75,62779.0,131.8135,131.8818,131.5206,131.5304,62779.0
2022-09-08 11:40:00,134.76,134.81,134.56,134.59,69024.0,131.5402,131.589,131.3449,131.3742,69024.0
2022-09-08 11:50:00,134.57,134.74,134.46,134.57,31827.0,131.3547,131.5206,131.2473,131.3547,31827.0
2022-09-08 12:00:00,134.56,134.64,133.05,133.27,188999.0,131.3449,131.423,129.871,130.0858,188999.0
2022-09-08 12:10:00,133.23,133.23,132.76,132.96,114953.0,130.0467,130.0467,129.588,129.7832,114953.0
2022-09-08 12:20:00,132.92,133.07,132.61,132.99,79201.0,129.7441,129.8906,129.4415,129.8125,79201.0
2022-09-08 12:30:00,132.96,133.31,132.94,133.18,32755.0,129.7832,130.1248,129.7637,129.9979,32755.0
2022-09-08 12:40:00,133.15,133.58,133.09,133.38,85521.0,129.9686,130.3884,129.9101,130.1931,85521.0
2022-09-08 12:50:00,133.38,133.63,133.38,133.43,67706.0,130.1931,130.4372,130.1931,130.2419,67706.0
2022-09-08 13:00:00,133.42,133.5,133.07,133.29,93851.0,130.2322,130.3103,129.8906,130.1053,93851.0
2022-09-08 13:10:00,133.3,133.98,133.29,133.91,92841.0,130.1151,130.7788,130.1053,130.7105,92841.0
2022-09-08 13:20:00,133.93,134.14,133.81,133.95,75099.0,130.73,130.935,130.6129,130.7495,75099.0
2022-09-08 13:30:00,133.95,134.26,133.76,134.08,68401.0,130.7495,131.0521,130.5641,130.8764,68401.0
2022-09-08 13:40:00,134.1,134.18,134.01,134.14,49544.0,130.8959,130.974,130.8081,130.935,49544.0
2022-09-08 13:50:00,134.13,134.16,133.51,133.78,123906.0,130.9252,130.9545,130.32,130.5836,123906.0
2022-09-08 14:00:00,133.8,133.99,133.72,133.79,54227.0,130.6031,130.7886,130.525,130.5933,54227.0
2022-09-08 14:10:00,133.82,133.91,133.56,133.86,72246.0,130.6226,130.7105,130.3688,130.6617,72246.0
2022-09-08 14:20:00,133.84,133.92,133.77,133.84,32472.0,130.6422,130.7202,130.5738,130.6422,32472.0
2022-09-08 14:30:00,133.84,134.26,133.82,134.24,50064.0,130.6422,131.0521,130.6226,131.0326,50064.0
2022-09-08 14:40:00,134.21,134.27,133.69,133.81,124871.0,131.0033,131.0619,130.4957,130.6129,124871.0
2022-09-08 14:50:00,133.82,133.99,133.65,133.79,56840.0,130.6226,130.7886,130.4567,130.5933,56840.0
2022-09-08 15:00:00,133.8,133.92,133.49,133.73,67362.0,130.6031,130.7202,130.3005,130.5348,67362.0
2022-09-08 15:10:00,133.72,134.04,133.65,134.0,62082.0,130.525,130.8374,130.4567,130.7983,62082.0
2022-09-08 15:20:00,134.0,134.12,133.95,133.99,62333.0,130.7983,130.9155,130.7495,130.7886,62333.0
2022-09-08 15:30:00,133.99,134.14,133.82,133.93,104690.0,130.7886,130.935,130.6226,130.73,104690.0
2022-09-08 15:40:00,133.93,134.0,133.65,133.82,279214.0,130.73,130.7983,130.4567,130.6226,279214.0
2022-09-08 15:50:00,133.82,134.58,133.8,134.54,466489.0,130.6226,131.3645,130.6031,131.3254,466489.0
2022-09-09 09:30:00,135.66,136.08,135.6,135.84,273321.0,132.4187,132.8286,132.3601,132.5944,273321.0
2022-09-09 09:40:00,135.85,136.03,135.4,135.84,202357.0,132.6041,132.7798,132.1649,132.5944,202357.0
2022-09-09 09:50:00,135.86,136.27,135.7,136.25,161746.0,132.6139,133.0141,132.4577,132.9946,161746.0
2022-09-09 10:00:00,136.29,136.65,136.16,136.65,180251.0,133.0336,133.385,132.9067,133.385,180251.0
2022-09-09 10:10:00,136.67,136.82,136.39,136.5,76488.0,133.4045,133.551,133.1312,133.2386,76488.0
2022-09-09 10:20:00,136.53,136.64,136.24,136.6,54580.0,133.2679,133.3753,132.9848,133.3362,54580.0
2022-09-09 10:30:00,136.63,136.82,136.51,136.79,77676.0,133.3655,133.551,133.2484,133.5217,77676.0
2022-09-09 10:40:00,136.8,137.03,136.78,136.99,71972.0,133.5314,133.7559,133.5119,133.7169,71972.0
2022-09-09 10:50:00,137.02,137.07,136.8,136.98,68061.0,133.7462,133.795,133.5314,133.7071,68061.0
2022-09-09 11:00:00,136.99,137.06,136.72,136.76,35958.0,133.7169,133.7852,133.4533,133.4924,35958.0
2022-09-09 11:10:00,136.77,136.95,136.64,136.66,45656.0,133.5021,133.6778,133.3753,133.3948,45656.0
2022-09-09 11:20:00,136.66,137.0,136.56,136.97,58644.0,133.3948,133.7267,133.2972,133.6974,58644.0
2022-09-09 11:30:00,136.96,137.15,136.83,137.14,51344.0,133.6876,133.8731,133.5607,133.8633,51344.0
2022-09-09 11:40:00,137.16,137.2,136.91,136.93,64257.0,133.8828,133.9219,133.6388,133.6583,64257.0
2022-09-09 11:50:00,136.94,136.96,136.78,136.94,172507.0,133.6681,133.6876,133.5119,133.6681,172507.0
2022-09-09 12:00:00,136.92,136.99,136.57,136.73,80630.0,133.6486,133.7169,133.3069,133.4631,80630.0
2022-09-09 12:10:00,136.75,136.77,136.46,136.61,45539.0,133.4826,133.5021,133.1996,133.346,45539.0
2022-09-09 12:20:00,136.64,136.64,136.33,136.52,53010.0,133.3753,133.3753,133.0727,133.2581,53010.0
2022-09-09 12:30:00,136.53,136.76,136.4,136.69,42103.0,133.2679,133.4924,133.141,133.4241,42103.0
2022-09-09 12:40:00,136.7,136.87,136.58,136.84,45765.0,133.4338,133.5998,133.3167,133.5705,45765.0
2022-09-09 12:50:00,136.84,137.01,136.83,136.98,67221.0,133.5705,133.7364,133.5607,133.7071,67221.0
2022-09-09 13:00:00,137.0,137.08,136.84,137.06,47391.0,133.7267,133.8047,133.5705,133.7852,47391.0
2022-09-09 13:10:00,137.04,137.25,137.04,137.18,47367.0,133.7657,133.9707,133.7657,133.9023,47367.0
2022-09-09 13:20:00,137.17,137.23,137.12,137.14,37994.0,133.8926,133.9512,133.8438,133.8633,37994.0
2022-09-09 13:30:00,137.15,137.36,137.14,137.33,105237.0,133.8731,134.078,133.8633,134.0488,105237.0
2022-09-09 13:40:00,137.32,137.33,137.06,137.2,89712.0,134.039,134.0488,133.7852,133.9219,89712.0
2022-09-09 13:50:00,137.21,137.22,137.09,137.19,45826.0,133.9316,133.9414,133.8145,133.9121,45826.0
2022-09-09 14:00:00,137.19,137.19,136.95,137.08,52436.0,133.9121,133.9121,133.6778,133.8047,52436.0
2022-09-09 14:10:00,137.08,137.3,137.02,137.26,148207.0,133.8047,134.0195,133.7462,133.9804,148207.0
2022-09-09 14:20:00,137.25,137.36,137.24,137.35,38852.0,133.9707,134.078,133.9609,134.0683,38852.0
2022-09-09 14:30:00,137.34,137.35,136.99,137.1,78992.0,134.0585,134.0683,133.7169,133.8243,78992.0
2022-09-09 14:40:00,137.1,137.17,136.99,137.01,63806.0,133.8243,133.8926,133.7169,133.7364,63806.0
2022-09-09 14:50:00,137.02,137.17,136.92,137.14,45267.0,133.7462,133.8926,133.6486,133.8633,45267.0
2022-09-09 15:00:00,137.13,137.37,137.07,137.3,79011.0,133.8535,134.0878,133.795,134.0195,79011.0
2022-09-09 15:10:00,137.3,137.46,137.28,137.44,60803.0,134.0195,134.1757,134.0,134.1561,60803.0
2022-09-09 15:20:00,137.44,137.45,137.25,137.34,153237.0,134.1561,134.1659,133.9707,134.0585,153237.0
2022-09-09 15:30:00,137.35,137.45,137.28,137.32,136938.0,134.0683,134.1659,134.0,134.039,136938.0
2022-09-09 15:40:00,137.33,137.57,137.29,137.39,327550.0,134.0488,134.283,134.0097,134.1073,327550.0
2022-09-09 15:50:00,137.39,137.52,137.2,137.2,597830.0,134.1073,134.2342,133.9219,133.9219,597830.0
2022-09-12 09:30:00,138.05,138.53,138.03,138.27,187349.0,134.7516,135.2201,134.732,134.9663,187349.0
2022-09-12 09:40:00,138.28,138.58,138.27,138.46,138623.0,134.9761,135.2689,134.9663,135.1518,138623.0
2022-09-12 09:50:00,138.45,139.1,138.43,139.09,139472.0,135.142,135.7765,135.1225,135.7667,139472.0
2022-09-12 10:00:00,139.09,139.14,138.87,139.07,124149.0,135.7667,135.8155,135.552,135.7472,124149.0
2022-09-12 10:10:00,139.06,139.3,138.88,139.22,122610.0,135.7374,135.9717,135.5617,135.8936,122610.0
2022-09-12 10:20:00,139.22,139.29,139.08,139.13,122931.0,135.8936,135.9619,135.757,135.8058,122931.0
2022-09-12 10:30:00,139.11,139.22,138.96,139.03,194643.0,135.7862,135.8936,135.6398,135.7081,194643.0
2022-09-12 10:40:00,139.02,139.03,138.77,138.97,59173.0,135.6984,135.7081,135.4544,135.6496,59173.0
2022-09-12 10:50:00,138.93,139.04,138.67,138.75,79221.0,135.6105,135.7179,135.3567,135.4348,79221.0
2022-09-12 11:00:00,138.76,138.82,138.48,138.55,79277.0,135.4446,135.5032,135.1713,135.2396,79277.0
2022-09-12 11:10:00,138.55,138.83,138.5,138.79,50123.0,135.2396,135.5129,135.1908,135.4739,50123.0
2022-09-12 11:20:00,138.8,139.16,138.78,139.16,67894.0,135.4836,135.835,135.4641,135.835,67894.0
2022-09-12 11:30:00,139.16,139.21,138.88,139.0,74780.0,135.835,135.8838,135.5617,135.6789,74780.0
2022-09-12 11:40:00,139.03,139.1,138.77,138.86,63732.0,135.7081,135.7765,135.4544,135.5422,63732.0
2022-09-12 11:50:00,138.86,138.87,138.23,138.36,105365.0,135.5422,135.552,134.9273,135.0542,105365.0
2022-09-12 12:00:00,138.34,138.57,138.26,138.3,96921.0,135.0346,135.2591,134.9565,134.9956,96921.0
2022-09-12 12:10:00,138.27,138.58,138.17,138.49,173303.0,134.9663,135.2689,134.8687,135.181,173303.0
2022-09-12 12:20:00,138.48,138.73,138.4,138.66,56681.0,135.1713,135.4153,135.0932,135.347,56681.0
2022-09-12 12:30:00,138.67,138.86,138.51,138.8,164039.0,135.3567,135.5422,135.2006,135.4836,164039.0
2022-09-12 12:40:00,138.8,138.97,138.72,138.85,212470.0,135.4836,135.6496,135.4056,135.5324,212470.0
2022-09-12 12:50:00,138.86,139.0,138.85,138.98,51884.0,135.5422,135.6789,135.5324,135.6593,51884.0
2022-09-12 13:00:00,138.99,139.14,138.72,139.13,167129.0,135.6691,135.8155,135.4056,135.8058,167129.0
2022-09-12 13:10:00,139.12,139.19,139.06,139.08,75667.0,135.796,135.8643,135.7374,135.757,75667.0
2022-09-12 13:20:00,139.09,139.24,138.99,139.22,82028.0,135.7667,135.9131,135.6691,135.8936,82028.0
2022-09-12 13:30:00,139.22,139.31,139.16,139.2,32199.0,135.8936,135.9815,135.835,135.8741,32199.0
2022-09-12 13:40:00,139.18,139.22,139.04,139.21,38970.0,135.8546,135.8936,135.7179,135.8838,38970.0
2022-09-12 13:50:00,139.2,139.46,139.19,139.42,39687.0,135.8741,136.1279,135.8643,136.0888,39687.0
2022-09-12 14:00:00,139.41,139.43,139.15,139.15,39068.0,136.0791,136.0986,135.8253,135.8253,39068.0
2022-09-12 14:10:00,139.14,139.36,138.97,139.06,55058.0,135.8155,136.0303,135.6496,135.7374,55058.0
2022-09-12 14:20:00,139.05,139.21,138.88,138.93,138219.0,135.7277,135.8838,135.5617,135.6105,138219.0
2022-09-12 14:30:00,138.93,139.08,138.8,139.06,41335.0,135.6105,135.757,135.4836,135.7374,41335.0
2022-09-12 14:40:00,139.06,139.21,138.99,139.19,50645.0,135.7374,135.8838,135.6691,135.8643,50645.0
2022-09-12 14:50:00,139.19,139.23,139.04,139.1,46519.0,135.8643,135.9034,135.7179,135.7765,46519.0
2022-09-12 15:00:00,139.1,139.35,138.99,139.32,57084.0,135.7765,136.0205,135.6691,135.9912,57084.0
2022-09-12 15:10:00,139.36,139.38,139.12,139.15,77865.0,136.0303,136.0498,135.796,135.8253,77865.0
2022-09-12 15:20:00,139.16,139.21,139.0,139.11,86600.0,135.835,135.8838,135.6789,135.7862,86600.0
2022-09-12 15:30:00,139.1,139.2,139.0,139.13,104337.0,135.7765,135.8741,135.6789,135.8058,104337.0
2022-09-12 15:40:00,139.13,139.38,139.04,139.31,164828.0,135.8058,136.0498,135.7179,135.9815,164828.0
2022-09-12 15:50:00,139.3,139.43,139.18,139.4,456993.0,135.9717,136.0986,135.8546,136.0693,456993.0
2022-09-13 09:30:00,135.49,136.18,135.14,135.48,396426.0,132.2527,132.9262,131.9111,132.243,396426.0
2022-09-13 09:40:00,135.48,135.7,135.22,135.53,344110.0,132.243,132.4577,131.9892,132.2918,344110.0
2022-09-13 09:50:00,135.52,135.77,134.98,135.0,236635.0,132.282,132.526,131.7549,131.7744,236635.0
2022-09-13 10:00:00,135.0,135.11,134.68,134.93,247048.0,131.7744,131.8818,131.4621,131.7061,247048.0
2022-09-13 10:10:00,134.93,135.15,134.74,135.05,181505.0,131.7061,131.9209,131.5206,131.8232,181505.0
2022-09-13 10:20:00,135.04,135.06,134.7,134.87,101871.0,131.8135,131.833,131.4816,131.6475,101871.0
2022-09-13 10:30:00,134.8,135.02,134.43,134.46,225320.0,131.5792,131.794,131.2181,131.2473,225320.0
2022-09-13 10:40:00,134.45,134.5,134.0,134.02,217483.0,131.2376,131.2864,130.7983,130.8179,217483.0
2022-09-13 10:50:00,134.02,134.19,133.9,134.14,148073.0,130.8179,130.9838,130.7007,130.935,148073.0
2022-09-13 11:00:00,134.11,134.25,133.88,134.03,105823.0,130.9057,131.0424,130.6812,130.8276,105823.0
2022-09-13 11:10:00,134.02,134.07,133.73,133.81,189611.0,130.8179,130.8667,130.5348,130.6129,189611.0
2022-09-13 11:20:00,133.8,133.9,133.6,133.75,94179.0,130.6031,130.7007,130.4079,130.5543,94179.0
2022-09-13 11:30:00,133.75,133.94,133.7,133.93,98281.0,130.5543,130.7398,130.5055,130.73,98281.0
2022-09-13 11:40:00,133.91,133.91,133.64,133.75,133197.0,130.7105,130.7105,130.4469,130.5543,133197.0
2022-09-13 11:50:00,133.75,134.05,133.74,133.86,114272.0,130.5543,130.8471,130.5445,130.6617,114272.0
2022-09-13 12:00:00,133.85,134.13,133.7,134.11,106922.0,130.6519,130.9252,130.5055,130.9057,106922.0
2022-09-13 12:10:00,134.07,134.24,134.01,134.12,114143.0,130.8667,131.0326,130.8081,130.9155,114143.0
2022-09-13 12:20:00,134.12,134.12,133.73,133.8,103344.0,130.9155,130.9155,130.5348,130.6031,103344.0
2022-09-13 12:30:00,133.81,134.03,133.72,133.98,94975.0,130.6129,130.8276,130.525,130.7788,94975.0
2022-09-13 12:40:00,133.99,134.07,133.87,134.0,84789.0,130.7886,130.8667,130.6714,130.7983,84789.0
2022-09-13 12:50:00,133.99,134.08,133.86,133.9,106086.0,130.7886,130.8764,130.6617,130.7007,106086.0
2022-09-13 13:00:00,133.88,134.13,133.73,133.94,169176.0,130.6812,130.9252,130.5348,130.7398,169176.0
2022-09-13 13:10:00,133.93,134.17,133.92,133.94,98287.0,130.73,130.9643,130.7202,130.7398,98287.0
2022-09-13 13:20:00,133.97,134.35,133.93,134.34,118963.0,130.769,131.14,130.73,131.1302,118963.0
2022-09-13 13:30:00,134.31,134.37,134.07,134.2,72465.0,131.1009,131.1595,130.8667,130.9936,72465.0
2022-09-13 13:40:00,134.2,134.23,133.98,134.04,84775.0,130.9936,131.0228,130.7788,130.8374,84775.0
2022-09-13 13:50:00,134.05,134.07,133.81,133.82,103872.0,130.8471,130.8667,130.6129,130.6226,103872.0
2022-09-13 14:00:00,133.82,133.89,133.6,133.67,118381.0,130.6226,130.691,130.4079,130.4762,118381.0
2022-09-13 14:10:00,133.69,133.87,133.63,133.79,85352.0,130.4957,130.6714,130.4372,130.5933,85352.0
2022-09-13 14:20:00,133.79,133.85,133.41,133.46,131488.0,130.5933,130.6519,130.2224,130.2712,131488.0
2022-09-13 14:30:00,133.46,133.49,133.32,133.33,105793.0,130.2712,130.3005,130.1346,130.1443,105793.0
2022-09-13 14:40:00,133.33,133.38,133.19,133.2,161661.0,130.1443,130.1931,130.0077,130.0174,161661.0
2022-09-13 14:50:00,133.2,133.24,132.93,133.05,274266.0,130.0174,130.0565,129.7539,129.871,274266.0
2022-09-13 15:00:00,133.04,133.12,132.8,132.86,174344.0,129.8613,129.9394,129.627,129.6856,174344.0
2022-09-13 15:10:00,132.85,132.89,132.64,132.76,174507.0,129.6758,129.7149,129.4708,129.588,174507.0
2022-09-13 15:20:00,132.77,132.85,132.38,132.38,236023.0,129.5977,129.6758,129.217,129.217,236023.0
2022-09-13 15:30:00,132.38,132.42,131.75,132.09,378952.0,129.217,129.2561,128.6021,128.934,378952.0
2022-09-13 15:40:00,132.09,132.09,131.64,131.88,549464.0,128.934,128.934,128.4947,128.729,549464.0
2022-09-13 15:50:00,131.88,132.35,131.81,132.01,1227277.0,128.729,129.1878,128.6607,128.8559,1227277.0
2022-09-14 09:30:00,132.62,132.73,131.71,132.05,210688.0,129.4513,129.5587,128.563,128.8949,210688.0
2022-09-14 09:40:00,132.04,133.05,131.92,132.47,199479.0,128.8852,129.871,128.768,129.3049,199479.0
2022-09-14 09:50:00,132.47,132.9,132.22,132.9,79727.0,129.3049,129.7246,129.0609,129.7246,79727.0
2022-09-14 10:00:00,132.92,132.97,132.5,132.69,102372.0,129.7441,129.7929,129.3342,129.5196,102372.0
2022-09-14 10:10:00,132.67,132.91,132.35,132.48,124644.0,129.5001,129.7344,129.1878,129.3146,124644.0
2022-09-14 10:20:00,132.53,132.61,131.81,131.82,133402.0,129.3635,129.4415,128.6607,128.6704,133402.0
2022-09-14 10:30:00,131.82,132.67,131.72,132.56,145433.0,128.6704,129.5001,128.5728,129.3927,145433.0
2022-09-14 10:40:00,132.56,132.93,132.46,132.71,110969.0,129.3927,129.7539,129.2951,129.5392,110969.0
2022-09-14 10:50:00,132.71,133.15,132.67,133.08,129649.0,129.5392,129.9686,129.5001,129.9003,129649.0
2022-09-14 11:00:00,133.09,133.38,132.76,133.32,160288.0,129.9101,130.1931,129.588,130.1346,160288.0
2022-09-14 11:10:00,133.33,133.45,133.06,133.12,103148.0,130.1443,130.2615,129.8808,129.9394,103148.0
2022-09-14 11:20:00,133.12,133.12,132.71,132.72,84417.0,129.9394,129.9394,129.5392,129.5489,84417.0
2022-09-14 11:30:00,132.72,132.86,132.56,132.82,86181.0,129.5489,129.6856,129.3927,129.6465,86181.0
2022-09-14 11:40:00,132.83,133.02,132.77,132.89,98684.0,129.6563,129.8417,129.5977,129.7149,98684.0
2022-09-14 11:50:00,132.89,132.92,132.6,132.63,82536.0,129.7149,129.7441,129.4318,129.4611,82536.0
2022-09-14 12:00:00,132.65,132.69,132.3,132.45,96591.0,129.4806,129.5196,129.1389,129.2854,96591.0
2022-09-14 12:10:00,132.46,132.67,132.36,132.58,72313.0,129.2951,129.5001,129.1975,129.4123,72313.0
2022-09-14 12:20:00,132.61,132.71,132.42,132.54,79386.0,129.4415,129.5392,129.2561,129.3732,79386.0
2022-09-14 12:30:00,132.53,132.74,132.41,132.65,78428.0,129.3635,129.5684,129.2463,129.4806,78428.0
2022-09-14 12:40:00,132.65,132.9,132.64,132.84,82999.0,129.4806,129.7246,129.4708,129.666,82999.0
2022-09-14 12:50:00,132.85,132.97,132.69,132.78,89243.0,129.6758,129.7929,129.5196,129.6075,89243.0
2022-09-14 13:00:00,132.78,132.97,132.63,132.71,69377.0,129.6075,129.7929,129.4611,129.5392,69377.0
2022-09-14 13:10:00,132.71,132.92,132.62,132.72,69186.0,129.5392,129.7441,129.4513,129.5489,69186.0
2022-09-14 13:20:00,132.77,132.8,132.5,132.59,59612.0,129.5977,129.627,129.3342,129.422,59612.0
2022-09-14 13:30:00,132.62,132.65,132.33,132.35,54682.0,129.4513,129.4806,129.1682,129.1878,54682.0
2022-09-14 13:40:00,132.35,132.42,131.8,131.91,138059.0,129.1878,129.2561,128.6509,128.7583,138059.0
2022-09-14 13:50:00,131.9,132.13,131.75,131.84,74166.0,128.7485,128.973,128.6021,128.6899,74166.0
2022-09-14 14:00:00,131.85,131.99,131.61,131.71,173254.0,128.6997,128.8364,128.4654,128.563,173254.0
2022-09-14 14:10:00,131.69,131.86,131.57,131.86,154640.0,128.5435,128.7095,128.4264,128.7095,154640.0
2022-09-14 14:20:00,131.86,131.93,131.77,131.86,89301.0,128.7095,128.7778,128.6216,128.7095,89301.0
2022-09-14 14:30:00,131.86,132.09,131.84,132.05,84939.0,128.7095,128.934,128.6899,128.8949,84939.0
2022-09-14 14:40:00,132.04,132.12,131.69,131.89,92206.0,128.8852,128.9632,128.5435,128.7387,92206.0
2022-09-14 14:50:00,131.89,131.97,131.61,131.67,92945.0,128.7387,128.8168,128.4654,128.524,92945.0
2022-09-14 15:00:00,131.67,131.98,131.6,131.98,59542.0,128.524,128.8266,128.4557,128.8266,59542.0
2022-09-14 15:10:00,131.97,131.99,131.26,131.41,134304.0,128.8168,128.8364,128.1238,128.2702,134304.0
2022-09-14 15:20:00,131.42,131.68,131.3,131.56,170914.0,128.28,128.5338,128.1628,128.4166,170914.0
2022-09-14 15:30:00,131.55,131.63,131.21,131.56,231729.0,128.4069,128.485,128.075,128.4166,231729.0
2022-09-14 15:40:00,131.55,132.0,131.47,131.94,229772.0,128.4069,128.8461,128.3288,128.7875,229772.0
2022-09-14 15:50:00,131.94,132.71,131.91,132.55,778878.0,128.7875,129.5392,128.7583,129.383,778878.0
2022-09-15 09:30:00,131.42,131.43,130.94,131.16,199762.0,128.28,128.2897,127.8114,128.0262,199762.0
2022-09-15 09:40:00,131.16,131.86,131.15,131.86,163501.0,128.0262,128.7095,128.0164,128.7095,163501.0
2022-09-15 09:50:00,131.86,132.02,131.71,131.9,198111.0,128.7095,128.8656,128.563,128.7485,198111.0
2022-09-15 10:00:00,131.91,132.22,131.54,131.57,149111.0,128.7583,129.0609,128.3971,128.4264,149111.0
2022-09-15 10:10:00,131.57,131.97,131.51,131.72,104394.0,128.4264,128.8168,128.3678,128.5728,104394.0
2022-09-15 10:20:00,131.71,131.73,130.73,130.76,128235.0,128.563,128.5826,127.6065,127.6357,128235.0
2022-09-15 10:30:00,130.75,130.93,130.58,130.8,118878.0,127.626,127.8017,127.46,127.6748,118878.0
2022-09-15 10:40:00,130.75,130.86,130.4,130.4,81414.0,127.626,127.7334,127.2843,127.2843,81414.0
2022-09-15 10:50:00,130.38,130.4,129.49,129.57,268227.0,127.2648,127.2843,126.3961,126.4742,268227.0
2022-09-15 11:00:00,129.53,129.63,129.39,129.46,160344.0,126.4351,126.5327,126.2985,126.3668,160344.0
2022-09-15 11:10:00,129.41,129.68,129.24,129.65,195554.0,126.318,126.5815,126.1521,126.5523,195554.0
2022-09-15 11:20:00,129.64,130.04,129.57,129.94,217145.0,126.5425,126.9329,126.4742,126.8353,217145.0
2022-09-15 11:30:00,129.94,130.2,129.87,130.01,105852.0,126.8353,127.0891,126.767,126.9037,105852.0
2022-09-15 11:40:00,130.01,130.11,129.86,129.89,67846.0,126.9037,127.0013,126.7572,126.7865,67846.0
2022-09-15 11:50:00,129.89,129.89,129.4,129.64,124366.0,126.7865,126.7865,126.3082,126.5425,124366.0
2022-09-15 12:00:00,129.63,129.81,129.51,129.53,76656.0,126.5327,126.7084,126.4156,126.4351,76656.0
2022-09-15 12:10:00,129.54,129.62,129.4,129.58,132837.0,126.4449,126.523,126.3082,126.4839,132837.0
2022-09-15 12:20:00,129.57,129.7,129.39,129.53,50877.0,126.4742,126.6011,126.2985,126.4351,50877.0
2022-09-15 12:30:00,129.53,129.89,129.51,129.84,77377.0,126.4351,126.7865,126.4156,126.7377,77377.0
2022-09-15 12:40:00,129.84,130.06,129.83,130.0,102945.0,126.7377,126.9525,126.728,126.8939,102945.0
2022-09-15 12:50:00,130.0,130.17,129.96,130.16,65475.0,126.8939,127.0598,126.8549,127.0501,65475.0
2022-09-15 13:00:00,130.17,130.98,130.17,130.85,200654.0,127.0598,127.8505,127.0598,127.7236,200654.0
2022-09-15 13:10:00,130.83,130.92,130.67,130.82,63908.0,127.7041,127.7919,127.5479,127.6943,63908.0
2022-09-15 13:20:00,130.82,131.01,130.73,130.8,85419.0,127.6943,127.8798,127.6065,127.6748,85419.0
2022-09-15 13:30:00,130.77,130.83,130.46,130.58,61144.0,127.6455,127.7041,127.3429,127.46,61144.0
2022-09-15 13:40:00,130.58,130.59,130.27,130.32,70347.0,127.46,127.4698,127.1575,127.2063,70347.0
2022-09-15 13:50:00,130.3,130.37,130.15,130.31,69220.0,127.1867,127.2551,127.0403,127.1965,69220.0
2022-09-15 14:00:00,130.32,130.33,129.7,129.78,100245.0,127.2063,127.216,126.6011,126.6792,100245.0
2022-09-15 14:10:00,129.78,129.99,129.72,129.91,109811.0,126.6792,126.8841,126.6206,126.8061,109811.0
2022-09-15 14:20:00,129.9,130.0,129.73,129.97,116565.0,126.7963,126.8939,126.6304,126.8646,116565.0
2022-09-15 14:30:00,129.98,130.17,129.82,130.01,172881.0,126.8744,127.0598,126.7182,126.9037,172881.0
2022-09-15 14:40:00,130.01,130.03,129.5,129.5,140400.0,126.9037,126.9232,126.4058,126.4058,140400.0
2022-09-15 14:50:00,129.49,129.66,129.46,129.54,107088.0,126.3961,126.562,126.3668,126.4449,107088.0
2022-09-15 15:00:00,129.55,129.63,129.32,129.33,85488.0,126.4547,126.5327,126.2301,126.2399,85488.0
2022-09-15 15:10:00,129.33,129.33,128.85,128.93,202449.0,126.2399,126.2399,125.7714,125.8495,202449.0
2022-09-15 15:20:00,128.92,129.03,128.65,128.75,146900.0,125.8397,125.9471,125.5762,125.6738,146900.0
2022-09-15 15:30:00,128.74,129.05,128.68,129.03,200599.0,125.664,125.9666,125.6054,125.9471,200599.0
2022-09-15 15:40:00,129.01,129.31,128.9,129.16,364478.0,125.9276,126.2204,125.8202,126.074,364478.0
2022-09-15 15:50:00,129.17,129.69,129.05,129.38,891159.0,126.0837,126.5913,125.9666,126.2887,891159.0
2022-09-16 09:30:00,128.3,128.3,127.43,127.88,432576.0,125.2345,125.2345,124.3853,124.8246,432576.0
2022-09-16 09:40:00,127.88,128.01,127.27,127.4,309842.0,124.8246,124.9514,124.2291,124.356,309842.0
2022-09-16 09:50:00,127.42,127.55,126.88,127.01,297774.0,124.3755,124.5024,123.8484,123.9753,297774.0
2022-09-16 10:00:00,127.01,127.68,127.01,127.37,366357.0,123.9753,124.6293,123.9753,124.3267,366357.0
2022-09-16 10:10:00,127.38,128.14,127.3,127.72,218457.0,124.3365,125.0783,124.2584,124.6684,218457.0
2022-09-16 10:20:00,127.7,128.0,127.55,127.74,157932.0,124.6489,124.9417,124.5024,124.6879,157932.0
2022-09-16 10:30:00,127.77,128.5,127.75,128.23,177833.0,124.7172,125.4297,124.6977,125.1662,177833.0
2022-09-16 10:40:00,128.21,128.38,127.63,127.65,188118.0,125.1467,125.3126,124.5805,124.6001,188118.0
2022-09-16 10:50:00,127.65,127.98,127.44,127.46,162794.0,124.6001,124.9222,124.3951,124.4146,162794.0
2022-09-16 11:00:00,127.46,127.74,127.4,127.57,196240.0,124.4146,124.6879,124.356,124.522,196240.0
2022-09-16 11:10:00,127.57,127.94,127.39,127.88,127295.0,124.522,124.8831,124.3463,124.8246,127295.0
2022-09-16 11:20:00,127.88,127.88,127.44,127.51,143664.0,124.8246,124.8246,124.3951,124.4634,143664.0
2022-09-16 11:30:00,127.49,127.74,127.26,127.32,188289.0,124.4439,124.6879,124.2194,124.2779,188289.0
2022-09-16 11:40:00,127.33,127.64,127.3,127.63,157795.0,124.2877,124.5903,124.2584,124.5805,157795.0
2022-09-16 11:50:00,127.62,128.03,127.58,128.0,157202.0,124.5708,124.971,124.5317,124.9417,157202.0
2022-09-16 12:00:00,127.99,128.01,127.56,127.58,158755.0,124.9319,124.9514,124.5122,124.5317,158755.0
2022-09-16 12:10:00,127.58,127.68,127.34,127.46,105203.0,124.5317,124.6293,124.2975,124.4146,105203.0
2022-09-16 12:20:00,127.47,127.47,127.05,127.17,134503.0,124.4244,124.4244,124.0144,124.1315,134503.0
2022-09-16 12:30:00,127.15,127.36,127.13,127.31,64300.0,124.112,124.317,124.0925,124.2682,64300.0
2022-09-16 12:40:00,127.31,127.6,127.3,127.59,81347.0,124.2682,124.5512,124.2584,124.5415,81347.0
2022-09-16 12:50:00,127.6,127.73,127.5,127.7,83786.0,124.5512,124.6781,124.4536,124.6489,83786.0
2022-09-16 13:00:00,127.69,127.81,127.36,127.48,88968.0,124.6391,124.7562,124.317,124.4341,88968.0
2022-09-16 13:10:00,127.46,127.57,127.39,127.47,104103.0,124.4146,124.522,124.3463,124.4244,104103.0
2022-09-16 13:20:00,127.45,127.55,127.36,127.45,81759.0,124.4048,124.5024,124.317,124.4048,81759.0
2022-09-16 13:30:00,127.44,127.84,127.42,127.74,128859.0,124.3951,124.7855,124.3755,124.6879,128859.0
2022-09-16 13:40:00,127.75,127.78,127.41,127.46,103194.0,124.6977,124.7269,124.3658,124.4146,103194.0
2022-09-16 13:50:00,127.47,127.53,127.31,127.45,106271.0,124.4244,124.4829,124.2682,124.4048,106271.0
2022-09-16 14:00:00,127.45,127.64,127.41,127.62,171749.0,124.4048,124.5903,124.3658,124.5708,171749.0
2022-09-16 14:10:00,127.63,127.68,127.42,127.47,125186.0,124.5805,124.6293,124.3755,124.4244,125186.0
2022-09-16 14:20:00,127.47,128.17,127.44,128.05,317591.0,124.4244,125.1076,124.3951,124.9905,317591.0
2022-09-16 14:30:00,128.06,128.23,127.85,128.01,250267.0,125.0003,125.1662,124.7953,124.9514,250267.0
2022-09-16 14:40:00,128.0,128.44,127.86,128.34,256939.0,124.9417,125.3712,124.805,125.2736,256939.0
2022-09-16 14:50:00,128.34,128.51,128.2,128.33,296026.0,125.2736,125.4395,125.1369,125.2638,296026.0
2022-09-16 15:00:00,128.34,128.86,128.3,128.75,269359.0,125.2736,125.7811,125.2345,125.6738,269359.0
2022-09-16 15:10:00,128.75,128.75,128.37,128.46,337975.0,125.6738,125.6738,125.3028,125.3907,337975.0
2022-09-16 15:20:00,128.47,128.91,128.33,128.41,222093.0,125.4005,125.8299,125.2638,125.3419,222093.0
2022-09-16 15:30:00,128.41,128.57,128.13,128.57,278958.0,125.3419,125.4981,125.0686,125.4981,278958.0
2022-09-16 15:40:00,128.58,128.7,128.31,128.58,301142.0,125.5078,125.625,125.2443,125.5078,301142.0
2022-09-16 15:50:00,128.56,128.98,128.47,128.71,1084613.0,125.4883,125.8983,125.4005,125.6347,1084613.0
2022-09-19 09:30:00,127.11,127.79,127.03,127.69,211482.0,124.3765,125.0419,124.2982,124.944,211482.0
2022-09-19 09:40:00,127.68,128.22,127.65,127.92,211417.0,124.9342,125.4626,124.9049,125.1691,211417.0
2022-09-19 09:50:00,127.92,128.36,127.89,128.31,79348.0,125.1691,125.5996,125.1397,125.5507,79348.0
2022-09-19 10:00:00,128.32,128.34,127.96,128.08,87653.0,125.5605,125.58,125.2082,125.3256,87653.0
2022-09-19 10:10:00,128.11,128.63,128.08,128.17,117475.0,125.355,125.8638,125.3256,125.4137,117475.0
2022-09-19 10:20:00,128.15,128.44,127.95,128.41,64363.0,125.3941,125.6779,125.1984,125.6485,64363.0
2022-09-19 10:30:00,128.4,128.82,128.22,128.78,73033.0,125.6387,126.0497,125.4626,126.0106,73033.0
2022-09-19 10:40:00,128.81,129.06,128.79,128.93,58710.0,126.0399,126.2846,126.0204,126.1573,58710.0
2022-09-19 10:50:00,128.89,128.92,128.62,128.72,63481.0,126.1182,126.1476,125.854,125.9519,63481.0
2022-09-19 11:00:00,128.74,128.92,128.62,128.81,98500.0,125.9714,126.1476,125.854,126.0399,98500.0
2022-09-19 11:10:00,128.82,129.03,128.65,128.7,118572.0,126.0497,126.2552,125.8834,125.9323,118572.0
2022-09-19 11:20:00,128.7,128.72,128.24,128.26,157881.0,125.9323,125.9519,125.4822,125.5018,157881.0
2022-09-19 11:30:00,128.22,128.28,127.85,127.93,110315.0,125.4626,125.5213,125.1006,125.1789,110315.0
2022-09-19 11:40:00,127.92,128.18,127.88,128.13,183722.0,125.1691,125.4235,125.1299,125.3746,183722.0
2022-09-19 11:50:00,128.11,128.23,127.8,127.83,693066.0,125.355,125.4724,125.0517,125.081,693066.0
2022-09-19 12:00:00,127.83,127.99,127.48,127.86,157089.0,125.081,125.2376,124.7385,125.1104,157089.0
2022-09-19 12:10:00,127.87,128.07,127.82,127.94,95030.0,125.1201,125.3158,125.0712,125.1886,95030.0
2022-09-19 12:20:00,127.95,128.07,127.81,127.95,81752.0,125.1984,125.3158,125.0614,125.1984,81752.0
2022-09-19 12:30:00,127.93,128.38,127.9,128.33,189434.0,125.1789,125.6192,125.1495,125.5703,189434.0
2022-09-19 12:40:00,128.31,128.45,128.22,128.37,73560.0,125.5507,125.6877,125.4626,125.6094,73560.0
2022-09-19 12:50:00,128.38,128.67,128.38,128.59,79907.0,125.6192,125.9029,125.6192,125.8247,79907.0
2022-09-19 13:00:00,128.57,128.63,128.39,128.49,66012.0,125.8051,125.8638,125.629,125.7268,66012.0
2022-09-19 13:10:00,128.5,128.52,128.19,128.33,60710.0,125.7366,125.7562,125.4333,125.5703,60710.0
2022-09-19 13:20:00,128.34,128.61,128.27,128.61,82788.0,125.58,125.8442,125.5115,125.8442,82788.0
2022-09-19 13:30:00,128.61,128.61,128.16,128.3,100580.0,125.8442,125.8442,125.4039,125.5409,100580.0
2022-09-19 13:40:00,128.29,128.58,128.27,128.4,92915.0,125.5311,125.8149,125.5115,125.6387,92915.0
2022-09-19 13:50:00,128.39,128.48,128.26,128.3,80179.0,125.629,125.717,125.5018,125.5409,80179.0
2022-09-19 14:00:00,128.31,128.39,128.19,128.34,132085.0,125.5507,125.629,125.4333,125.58,132085.0
2022-09-19 14:10:00,128.33,128.47,128.21,128.33,108086.0,125.5703,125.7072,125.4528,125.5703,108086.0
2022-09-19 14:20:00,128.33,128.4,128.09,128.31,78142.0,125.5703,125.6387,125.3354,125.5507,78142.0
2022-09-19 14:30:00,128.31,128.61,128.31,128.57,175563.0,125.5507,125.8442,125.5507,125.8051,175563.0
2022-09-19 14:40:00,128.58,128.58,128.25,128.3,120582.0,125.8149,125.8149,125.492,125.5409,120582.0
2022-09-19 14:50:00,128.31,128.61,128.3,128.59,151193.0,125.5507,125.8442,125.5409,125.8247,151193.0
2022-09-19 15:00:00,128.6,129.09,128.59,129.02,224756.0,125.8344,126.3139,125.8247,126.2454,224756.0
2022-09-19 15:10:00,129.03,129.39,128.97,129.23,349080.0,126.2552,126.6075,126.1965,126.4509,349080.0
2022-09-19 15:20:00,129.22,129.51,129.15,129.37,173783.0,126.4411,126.7249,126.3726,126.5879,173783.0
2022-09-19 15:30:00,129.37,129.56,129.36,129.41,240148.0,126.5879,126.7738,126.5781,126.627,240148.0
2022-09-19 15:40:00,129.41,129.48,129.24,129.3,269817.0,126.627,126.6955,126.4607,126.5194,269817.0
2022-09-19 15:50:00,129.3,129.47,129.07,129.46,783684.0,126.5194,126.6857,126.2943,126.676,783684.0
2022-09-20 09:30:00,128.23,128.45,127.98,128.11,173160.0,125.4724,125.6877,125.2278,125.355,173160.0
2022-09-20 09:40:00,128.14,128.48,127.85,128.34,100187.0,125.3843,125.717,125.1006,125.58,100187.0
2022-09-20 09:50:00,128.31,128.46,128.1,128.28,67547.0,125.5507,125.6975,125.3452,125.5213,67547.0
2022-09-20 10:00:00,128.24,128.55,128.1,128.47,63111.0,125.4822,125.7855,125.3452,125.7072,63111.0
2022-09-20 10:10:00,128.43,128.5,127.96,128.16,179620.0,125.6681,125.7366,125.2082,125.4039,179620.0
2022-09-20 10:20:00,128.16,128.45,128.13,128.32,78524.0,125.4039,125.6877,125.3746,125.5605,78524.0
2022-09-20 10:30:00,128.24,128.32,127.91,128.11,80043.0,125.4822,125.5605,125.1593,125.355,80043.0
2022-09-20 10:40:00,128.12,128.45,128.12,128.41,90356.0,125.3648,125.6877,125.3648,125.6485,90356.0
2022-09-20 10:50:00,128.4,128.66,128.4,128.58,58917.0,125.6387,125.8932,125.6387,125.8149,58917.0
2022-09-20 11:00:00,128.61,128.94,128.46,128.9,39606.0,125.8442,126.1671,125.6975,126.128,39606.0
2022-09-20 11:10:00,128.86,128.93,128.66,128.79,61404.0,126.0889,126.1573,125.8932,126.0204,61404.0
2022-09-20 11:20:00,128.75,129.01,128.69,128.89,156915.0,125.9812,126.2356,125.9225,126.1182,156915.0
2022-09-20 11:30:00,128.89,129.04,128.69,128.77,121743.0,126.1182,126.265,125.9225,126.0008,121743.0
2022-09-20 11:40:00,128.77,128.98,128.63,128.92,74886.0,126.0008,126.2063,125.8638,126.1476,74886.0
2022-09-20 11:50:00,128.92,129.43,128.83,129.4,90360.0,126.1476,126.6466,126.0595,126.6172,90360.0
2022-09-20 12:00:00,129.43,129.49,129.26,129.29,94660.0,126.6466,126.7053,126.4803,126.5096,94660.0
2022-09-20 12:10:00,129.29,129.34,129.11,129.22,54601.0,126.5096,126.5585,126.3335,126.4411,54601.0
2022-09-20 12:20:00,129.25,129.27,128.87,128.89,123764.0,126.4705,126.49,126.0986,126.1182,123764.0
2022-09-20 12:30:00,128.88,128.92,128.57,128.62,134626.0,126.1084,126.1476,125.8051,125.854,134626.0
2022-09-20 12:40:00,128.63,128.75,128.57,128.68,56480.0,125.8638,125.9812,125.8051,125.9127,56480.0
2022-09-20 12:50:00,128.66,128.82,128.63,128.78,98150.0,125.8932,126.0497,125.8638,126.0106,98150.0
2022-09-20 13:00:00,128.79,128.83,128.52,128.59,125218.0,126.0204,126.0595,125.7562,125.8247,125218.0
2022-09-20 13:10:00,128.58,128.6,128.26,128.33,78534.0,125.8149,125.8344,125.5018,125.5703,78534.0
2022-09-20 13:20:00,128.34,128.42,128.11,128.12,85414.0,125.58,125.6583,125.355,125.3648,85414.0
2022-09-20 13:30:00,128.12,128.12,127.82,127.89,78704.0,125.3648,125.3648,125.0712,125.1397,78704.0
2022-09-20 13:40:00,127.89,128.13,127.84,127.86,85364.0,125.1397,125.3746,125.0908,125.1104,85364.0
2022-09-20 13:50:00,127.85,127.91,127.56,127.64,110146.0,125.1006,125.1593,124.8168,124.8951,110146.0
2022-09-20 14:00:00,127.63,128.01,127.63,128.0,184941.0,124.8853,125.2571,124.8853,125.2473,184941.0
2022-09-20 14:10:00,128.0,128.19,127.84,128.18,77504.0,125.2473,125.4333,125.0908,125.4235,77504.0
2022-09-20 14:20:00,128.18,128.36,128.07,128.15,236057.0,125.4235,125.5996,125.3158,125.3941,236057.0
2022-09-20 14:30:00,128.13,128.15,127.87,127.97,76002.0,125.3746,125.3941,125.1201,125.218,76002.0
2022-09-20 14:40:00,127.95,128.58,127.8,128.44,310170.0,125.1984,125.8149,125.0517,125.6779,310170.0
2022-09-20 14:50:00,128.47,128.54,128.27,128.43,92196.0,125.7072,125.7757,125.5115,125.6681,92196.0
2022-09-20 15:00:00,128.44,128.77,128.32,128.36,94548.0,125.6779,126.0008,125.5605,125.5996,94548.0
2022-09-20 15:10:00,128.39,128.7,128.34,128.66,120981.0,125.629,125.9323,125.58,125.8932,120981.0
2022-09-20 15:20:00,128.68,128.89,128.62,128.77,90484.0,125.9127,126.1182,125.854,126.0008,90484.0
2022-09-20 15:30:00,128.76,129.12,128.47,129.08,175098.0,125.991,126.3433,125.7072,126.3041,175098.0
2022-09-20 15:40:00,129.07,129.24,128.93,129.0,210909.0,126.2943,126.4607,126.1573,126.2258,210909.0
2022-09-20 15:50:00,128.99,129.03,128.56,128.7,688082.0,126.2161,126.2552,125.7953,125.9323,688082.0
2022-09-21 09:30:00,129.35,129.51,129.08,129.37,192445.0,126.5683,126.7249,126.3041,126.5879,192445.0
2022-09-21 09:40:00,129.38,129.75,129.19,129.67,99655.0,126.5977,126.9597,126.4118,126.8814,99655.0
2022-09-21 09:50:00,129.66,129.76,129.32,129.57,47862.0,126.8717,126.9695,126.539,126.7836,47862.0
2022-09-21 10:00:00,129.57,129.75,129.39,129.72,70559.0,126.7836,126.9597,126.6075,126.9304,70559.0
2022-09-21 10:10:00,129.75,129.77,129.48,129.51,44161.0,126.9597,126.9793,126.6955,126.7249,44161.0
2022-09-21 10:20:00,129.56,129.91,129.48,129.9,56358.0,126.7738,127.1163,126.6955,127.1065,56358.0
2022-09-21 10:30:00,129.91,129.92,129.42,129.46,78914.0,127.1163,127.1261,126.6368,126.676,78914.0
2022-09-21 10:40:00,129.45,129.54,129.3,129.45,42452.0,126.6662,126.7542,126.5194,126.6662,42452.0
2022-09-21 10:50:00,129.43,129.57,129.35,129.44,46910.0,126.6466,126.7836,126.5683,126.6564,46910.0
2022-09-21 11:00:00,129.44,129.49,129.19,129.32,88452.0,126.6564,126.7053,126.4118,126.539,88452.0
2022-09-21 11:10:00,129.35,129.48,129.33,129.4,39534.0,126.5683,126.6955,126.5487,126.6172,39534.0
2022-09-21 11:20:00,129.36,129.42,129.26,129.4,138964.0,126.5781,126.6368,126.4803,126.6172,138964.0
2022-09-21 11:30:00,129.4,129.49,129.37,129.45,75411.0,126.6172,126.7053,126.5879,126.6662,75411.0
2022-09-21 11:40:00,129.44,129.54,129.35,129.35,28012.0,126.6564,126.7542,126.5683,126.5683,28012.0
2022-09-21 11:50:00,129.35,129.47,129.32,129.44,45228.0,126.5683,126.6857,126.539,126.6564,45228.0
2022-09-21 12:00:00,129.43,129.56,129.35,129.56,41711.0,126.6466,126.7738,126.5683,126.7738,41711.0
2022-09-21 12:10:00,129.57,129.69,129.53,129.68,36550.0,126.7836,126.901,126.7444,126.8912,36550.0
2022-09-21 12:20:00,129.68,129.79,129.61,129.76,28975.0,126.8912,126.9989,126.8227,126.9695,28975.0
2022-09-21 12:30:00,129.8,130.01,129.76,129.83,35434.0,127.0086,127.2141,126.9695,127.038,35434.0
2022-09-21 12:40:00,129.83,129.89,129.75,129.87,19549.0,127.038,127.0967,126.9597,127.0771,19549.0
2022-09-21 12:50:00,129.88,129.89,129.62,129.62,25599.0,127.0869,127.0967,126.8325,126.8325,25599.0
2022-09-21 13:00:00,129.62,129.65,129.52,129.61,18998.0,126.8325,126.8619,126.7347,126.8227,18998.0
2022-09-21 13:10:00,129.61,129.67,129.43,129.54,26164.0,126.8227,126.8814,126.6466,126.7542,26164.0
2022-09-21 13:20:00,129.54,129.63,129.47,129.63,30784.0,126.7542,126.8423,126.6857,126.8423,30784.0
2022-09-21 13:30:00,129.63,129.87,129.63,129.87,42644.0,126.8423,127.0771,126.8423,127.0771,42644.0
2022-09-21 13:40:00,129.87,130.02,129.84,129.94,33635.0,127.0771,127.2239,127.0478,127.1456,33635.0
2022-09-21 13:50:00,129.95,130.38,129.91,130.22,96782.0,127.1554,127.5762,127.1163,127.4196,96782.0
2022-09-21 14:00:00,130.2,130.29,127.36,128.35,441839.0,127.4,127.4881,124.6211,125.5898,441839.0
2022-09-21 14:10:00,128.28,128.56,127.58,127.88,207616.0,125.5213,125.7953,124.8364,125.1299,207616.0
2022-09-21 14:20:00,127.8,128.61,127.8,128.1,188478.0,125.0517,125.8442,125.0517,125.3452,188478.0
2022-09-21 14:30:00,128.08,129.66,127.71,129.21,678638.0,125.3256,126.8717,124.9636,126.4313,678638.0
2022-09-21 14:40:00,129.15,131.25,128.91,130.17,583979.0,126.3726,128.4275,126.1378,127.3707,583979.0
2022-09-21 14:50:00,130.22,130.78,129.66,130.62,519529.0,127.4196,127.9676,126.8717,127.811,519529.0
2022-09-21 15:00:00,130.67,130.85,129.83,129.91,257363.0,127.8599,128.0361,127.038,127.1163,257363.0
2022-09-21 15:10:00,129.91,130.19,128.72,129.54,329365.0,127.1163,127.3903,125.9519,126.7542,329365.0
2022-09-21 15:20:00,129.49,129.49,128.19,128.23,362015.0,126.7053,126.7053,125.4333,125.4724,362015.0
2022-09-21 15:30:00,128.18,128.33,127.38,127.46,389837.0,125.4235,125.5703,124.6407,124.719,389837.0
2022-09-21 15:40:00,127.45,127.73,126.91,127.14,439627.0,124.7092,124.9832,124.1808,124.4058,439627.0
2022-09-21 15:50:00,127.12,127.45,126.65,126.65,855305.0,124.3863,124.7092,123.9264,123.9264,855305.0
2022-09-22 09:30:00,125.96,126.56,125.82,126.02,245806.0,123.2512,123.8383,123.1142,123.3099,245806.0
2022-09-22 09:40:00,126.0,126.12,125.56,125.59,194861.0,123.2904,123.4078,122.8598,122.8892,194861.0
2022-09-22 09:50:00,125.6,125.74,125.37,125.57,198485.0,122.899,123.036,122.6739,122.8696,198485.0
2022-09-22 10:00:00,125.53,125.86,125.25,125.76,515153.0,122.8305,123.1534,122.5565,123.0555,515153.0
2022-09-22 10:10:00,125.76,126.15,125.57,125.57,82696.0,123.0555,123.4371,122.8696,122.8696,82696.0
2022-09-22 10:20:00,125.6,125.73,125.38,125.66,146031.0,122.899,123.0262,122.6837,122.9577,146031.0
2022-09-22 10:30:00,125.68,125.96,125.43,125.79,162294.0,122.9772,123.2512,122.7326,123.0849,162294.0
2022-09-22 10:40:00,125.79,125.82,125.35,125.56,274633.0,123.0849,123.1142,122.6543,122.8598,274633.0
2022-09-22 10:50:00,125.53,125.55,125.04,125.09,190871.0,122.8305,122.85,122.351,122.3999,190871.0
2022-09-22 11:00:00,125.09,125.28,124.96,125.21,182582.0,122.3999,122.5858,122.2727,122.5173,182582.0
2022-09-22 11:10:00,125.21,125.22,124.82,124.88,96995.0,122.5173,122.5271,122.1357,122.1944,96995.0
2022-09-22 11:20:00,124.84,125.06,124.67,124.98,104435.0,122.1553,122.3706,121.989,122.2923,104435.0
2022-09-22 11:30:00,124.99,125.24,124.96,125.15,139018.0,122.3021,122.5467,122.2727,122.4586,139018.0
2022-09-22 11:40:00,125.15,125.49,125.0,125.46,79953.0,122.4586,122.7913,122.3119,122.762,79953.0
2022-09-22 11:50:00,125.44,125.5,125.13,125.29,65784.0,122.7424,122.8011,122.4391,122.5956,65784.0
2022-09-22 12:00:00,125.28,125.52,125.23,125.42,108137.0,122.5858,122.8207,122.5369,122.7228,108137.0
2022-09-22 12:10:00,125.44,125.44,125.07,125.3,99062.0,122.7424,122.7424,122.3804,122.6054,99062.0
2022-09-22 12:20:00,125.29,125.74,125.16,125.39,118578.0,122.5956,123.036,122.4684,122.6935,118578.0
2022-09-22 12:30:00,125.4,125.55,125.26,125.52,76240.0,122.7033,122.85,122.5663,122.8207,76240.0
2022-09-22 12:40:00,125.47,125.65,125.36,125.38,48539.0,122.7718,122.9479,122.6641,122.6837,48539.0
2022-09-22 12:50:00,125.4,125.76,125.37,125.45,102804.0,122.7033,123.0555,122.6739,122.7522,102804.0
2022-09-22 13:00:00,125.44,125.53,125.16,125.18,65550.0,122.7424,122.8305,122.4684,122.488,65550.0
2022-09-22 13:10:00,125.18,125.26,125.02,125.19,94508.0,122.488,122.5663,122.3314,122.4978,94508.0
2022-09-22 13:20:00,125.19,125.35,125.11,125.35,66706.0,122.4978,122.6543,122.4195,122.6543,66706.0
2022-09-22 13:30:00,125.33,125.61,125.33,125.51,70817.0,122.6348,122.9087,122.6348,122.8109,70817.0
2022-09-22 13:40:00,125.51,125.59,125.31,125.47,88743.0,122.8109,122.8892,122.6152,122.7718,88743.0
2022-09-22 13:50:00,125.49,125.79,125.49,125.63,130702.0,122.7913,123.0849,122.7913,122.9283,130702.0
2022-09-22 14:00:00,125.6,125.7,125.28,125.29,56948.0,122.899,122.9968,122.5858,122.5956,56948.0
2022-09-22 14:10:00,125.28,125.29,125.14,125.15,51570.0,122.5858,122.5956,122.4489,122.4586,51570.0
2022-09-22 14:20:00,125.17,125.23,124.92,125.07,322268.0,122.4782,122.5369,122.2336,122.3804,322268.0
2022-09-22 14:30:00,125.05,125.28,124.98,125.26,213180.0,122.3608,122.5858,122.2923,122.5663,213180.0
2022-09-22 14:40:00,125.3,125.3,125.01,125.14,50236.0,122.6054,122.6054,122.3216,122.4489,50236.0
2022-09-22 14:50:00,125.14,125.67,125.13,125.59,70377.0,122.4489,122.9675,122.4391,122.8892,70377.0
2022-09-22 15:00:00,125.61,126.04,125.61,125.98,107277.0,122.9087,123.3295,122.9087,123.2708,107277.0
2022-09-22 15:10:00,126.01,126.42,125.98,126.15,152947.0,123.3001,123.7013,123.2708,123.4371,152947.0
2022-09-22 15:20:00,126.15,126.17,125.78,126.14,102223.0,123.4371,123.4567,123.0751,123.4273,102223.0
2022-09-22 15:30:00,126.14,126.5,126.11,126.24,194673.0,123.4273,123.7796,123.398,123.5252,194673.0
2022-09-22 15:40:00,126.24,126.76,126.05,126.59,330872.0,123.5252,124.034,123.3393,123.8677,330872.0
2022-09-22 15:50:00,126.56,126.56,125.33,125.36,697825.0,123.8383,123.8383,122.6348,122.6641,697825.0
2022-09-23 09:30:00,124.38,124.43,123.71,123.84,231961.0,121.7052,121.7541,121.0496,121.1768,231961.0
2022-09-23 09:40:00,123.82,124.19,123.57,123.7,264827.0,121.1572,121.5193,120.9126,121.0398,264827.0
2022-09-23 09:50:00,123.67,123.81,123.37,123.4,128654.0,121.0105,121.1475,120.7169,120.7463,128654.0
2022-09-23 10:00:00,123.38,123.45,123.19,123.33,203861.0,120.7267,120.7952,120.5408,120.6778,203861.0
2022-09-23 10:10:00,123.32,123.64,123.27,123.42,119825.0,120.668,120.9811,120.6191,120.7658,119825.0
2022-09-23 10:20:00,123.34,123.82,123.27,123.79,90001.0,120.6876,121.1572,120.6191,121.1279,90001.0
2022-09-23 10:30:00,123.79,123.83,123.38,123.51,110751.0,121.1279,121.167,120.7267,120.8539,110751.0
2022-09-23 10:40:00,123.48,123.92,123.45,123.74,232374.0,120.8246,121.2551,120.7952,121.079,232374.0
2022-09-23 10:50:00,123.71,124.12,123.6,123.7,146351.0,121.0496,121.4508,120.942,121.0398,146351.0
2022-09-23 11:00:00,123.68,124.04,123.48,123.94,181739.0,121.0203,121.3725,120.8246,121.2747,181739.0
2022-09-23 11:10:00,123.92,124.0,123.63,123.91,83954.0,121.2551,121.3334,120.9713,121.2453,83954.0
2022-09-23 11:20:00,123.88,124.12,123.56,123.59,118697.0,121.216,121.4508,120.9028,120.9322,118697.0
2022-09-23 11:30:00,123.61,123.8,123.58,123.59,84531.0,120.9518,121.1377,120.9224,120.9322,84531.0
2022-09-23 11:40:00,123.56,123.64,123.16,123.34,200890.0,120.9028,120.9811,120.5114,120.6876,200890.0
2022-09-23 11:50:00,123.34,123.51,123.3,123.38,73338.0,120.6876,120.8539,120.6484,120.7267,73338.0
2022-09-23 12:00:00,123.35,123.46,123.07,123.17,113414.0,120.6973,120.805,120.4234,120.5212,113414.0
2022-09-23 12:10:00,123.17,123.28,123.11,123.23,89799.0,120.5212,120.6289,120.4625,120.5799,89799.0
2022-09-23 12:20:00,123.24,123.27,122.85,122.86,193273.0,120.5897,120.6191,120.2081,120.2179,193273.0
2022-09-23 12:30:00,122.85,123.12,122.79,123.08,124798.0,120.2081,120.4723,120.1494,120.4332,124798.0
2022-09-23 12:40:00,123.07,123.19,122.96,123.17,99274.0,120.4234,120.5408,120.3157,120.5212,99274.0
2022-09-23 12:50:00,123.18,123.5,123.16,123.4,108848.0,120.531,120.8441,120.5114,120.7463,108848.0
2022-09-23 13:00:00,123.39,123.6,123.29,123.39,217973.0,120.7365,120.942,120.6386,120.7365,217973.0
2022-09-23 13:10:00,123.37,123.57,123.34,123.57,95303.0,120.7169,120.9126,120.6876,120.9126,95303.0
2022-09-23 13:20:00,123.52,123.56,123.03,123.06,103731.0,120.8637,120.9028,120.3842,120.4136,103731.0
2022-09-23 13:30:00,123.03,123.24,123.02,123.03,74735.0,120.3842,120.5897,120.3744,120.3842,74735.0
2022-09-23 13:40:00,123.03,123.28,122.95,123.17,165717.0,120.3842,120.6289,120.3059,120.5212,165717.0
2022-09-23 13:50:00,123.16,123.23,123.01,123.17,447695.0,120.5114,120.5799,120.3647,120.5212,447695.0
2022-09-23 14:00:00,123.17,123.36,122.92,122.94,221217.0,120.5212,120.7071,120.2766,120.2962,221217.0
2022-09-23 14:10:00,122.93,123.01,122.44,122.47,203691.0,120.2864,120.3647,119.8069,119.8363,203691.0
2022-09-23 14:20:00,122.48,122.78,122.41,122.69,157394.0,119.8461,120.1396,119.7776,120.0515,157394.0
2022-09-23 14:30:00,122.69,122.69,122.37,122.4,168961.0,120.0515,120.0515,119.7384,119.7678,168961.0
2022-09-23 14:40:00,122.39,122.6,122.32,122.47,154016.0,119.758,119.9635,119.6895,119.8363,154016.0
2022-09-23 14:50:00,122.45,122.53,122.11,122.21,233663.0,119.8167,119.895,119.484,119.5819,233663.0
2022-09-23 15:00:00,122.21,123.17,122.2,122.96,220818.0,119.5819,120.5212,119.5721,120.3157,220818.0
2022-09-23 15:10:00,122.98,123.28,122.73,123.1,310891.0,120.3353,120.6289,120.0907,120.4527,310891.0
2022-09-23 15:20:00,123.09,123.22,122.84,123.13,216027.0,120.4429,120.5701,120.1983,120.4821,216027.0
2022-09-23 15:30:00,123.14,123.49,123.1,123.43,429662.0,120.4919,120.8343,120.4527,120.7756,429662.0
2022-09-23 15:40:00,123.42,123.82,123.3,123.49,534803.0,120.7658,121.1572,120.6484,120.8343,534803.0
2022-09-23 15:50:00,123.49,123.83,123.15,123.75,772632.0,120.8343,121.167,120.5016,121.0887,772632.0
2022-09-26 09:30:00,123.36,124.59,123.32,124.46,255628.0,120.7071,121.9107,120.668,121.7835,255628.0
2022-09-26 09:40:00,124.48,124.65,124.19,124.54,186169.0,121.803,121.9694,121.5193,121.8618,186169.0
2022-09-26 09:50:00,124.56,124.99,124.52,124.94,184133.0,121.8813,122.3021,121.8422,122.2532,184133.0
2022-09-26 10:00:00,124.95,125.25,124.67,124.73,190152.0,122.2629,122.5565,121.989,122.0477,190152.0
2022-09-26 10:10:00,124.7,125.43,124.51,125.34,131374.0,122.0183,122.7326,121.8324,122.6446,131374.0
2022-09-26 10:20:00,125.34,125.41,125.03,125.19,91871.0,122.6446,122.713,122.3412,122.4978,91871.0
2022-09-26 10:30:00,125.2,125.24,124.86,124.92,147475.0,122.5076,122.5467,122.1749,122.2336,147475.0
2022-09-26 10:40:00,124.93,124.96,124.33,124.52,114665.0,122.2434,122.2727,121.6563,121.8422,114665.0
2022-09-26 10:50:00,124.5,124.6,124.27,124.58,83663.0,121.8226,121.9205,121.5976,121.9009,83663.0
2022-09-26 11:00:00,124.53,124.63,123.89,123.91,120608.0,121.852,121.9498,121.2257,121.2453,120608.0
2022-09-26 11:10:00,123.86,124.2,123.81,123.94,92702.0,121.1964,121.5291,121.1475,121.2747,92702.0
2022-09-26 11:20:00,123.93,124.16,123.61,123.62,78892.0,121.2649,121.4899,120.9518,120.9615,78892.0
2022-09-26 11:30:00,123.61,123.88,123.57,123.74,165723.0,120.9518,121.216,120.9126,121.079,165723.0
2022-09-26 11:40:00,123.74,123.92,123.29,123.59,122064.0,121.079,121.2551,120.6386,120.9322,122064.0
2022-09-26 11:50:00,123.58,124.02,123.45,123.95,74288.0,120.9224,121.3529,120.7952,121.2844,74288.0
2022-09-26 12:00:00,123.94,123.94,123.61,123.72,80568.0,121.2747,121.2747,120.9518,121.0594,80568.0
2022-09-26 12:10:00,123.73,123.92,123.66,123.83,77603.0,121.0692,121.2551,121.0007,121.167,77603.0
2022-09-26 12:20:00,123.82,123.82,123.01,123.11,190011.0,121.1572,121.1572,120.3647,120.4625,190011.0
2022-09-26 12:30:00,123.08,123.18,122.93,123.03,107539.0,120.4332,120.531,120.2864,120.3842,107539.0
2022-09-26 12:40:00,123.04,123.29,122.89,123.17,140885.0,120.394,120.6386,120.2472,120.5212,140885.0
2022-09-26 12:50:00,123.16,123.69,123.16,123.56,128545.0,120.5114,121.03,120.5114,120.9028,128545.0
2022-09-26 13:00:00,123.56,123.57,123.06,123.13,177683.0,120.9028,120.9126,120.4136,120.4821,177683.0
2022-09-26 13:10:00,123.14,123.14,122.85,123.01,100000.0,120.4919,120.4919,120.2081,120.3647,100000.0
2022-09-26 13:20:00,123.0,123.15,122.72,122.95,110533.0,120.3549,120.5016,120.0809,120.3059,110533.0
2022-09-26 13:30:00,122.94,123.19,122.8,122.91,362526.0,120.2962,120.5408,120.1592,120.2668,362526.0
2022-09-26 13:40:00,122.91,123.01,122.73,122.89,241784.0,120.2668,120.3647,120.0907,120.2472,241784.0
2022-09-26 13:50:00,122.89,123.16,122.53,122.57,147541.0,120.2472,120.5114,119.895,119.9341,147541.0
2022-09-26 14:00:00,122.56,123.38,122.53,123.33,157008.0,119.9243,120.7267,119.895,120.6778,157008.0
2022-09-26 14:10:00,123.34,123.34,123.11,123.25,123303.0,120.6876,120.6876,120.4625,120.5995,123303.0
2022-09-26 14:20:00,123.19,123.35,122.91,122.93,75224.0,120.5408,120.6973,120.2668,120.2864,75224.0
2022-09-26 14:30:00,122.91,123.12,122.7,122.87,75429.0,120.2668,120.4723,120.0613,120.2277,75429.0
2022-09-26 14:40:00,122.91,123.59,122.75,123.54,167638.0,120.2668,120.9322,120.1103,120.8833,167638.0
2022-09-26 14:50:00,123.53,123.7,123.36,123.54,142326.0,120.8735,121.0398,120.7071,120.8833,142326.0
2022-09-26 15:00:00,123.57,123.81,123.44,123.71,146116.0,120.9126,121.1475,120.7854,121.0496,146116.0
2022-09-26 15:10:00,123.72,123.78,123.22,123.54,240332.0,121.0594,121.1181,120.5701,120.8833,240332.0
2022-09-26 15:20:00,123.54,123.65,123.32,123.46,106677.0,120.8833,120.9909,120.668,120.805,106677.0
2022-09-26 15:30:00,123.46,123.6,123.16,123.21,199711.0,120.805,120.942,120.5114,120.5604,199711.0
2022-09-26 15:40:00,123.2,123.49,123.0,123.4,222020.0,120.5506,120.8343,120.3549,120.7463,222020.0
2022-09-26 15:50:00,123.4,123.88,122.73,122.89,783240.0,120.7463,121.216,120.0907,120.2472,783240.0
2022-09-27 09:30:00,124.51,125.5,124.47,125.47,327809.0,121.8324,122.8011,121.7933,122.7718,327809.0
2022-09-27 09:40:00,125.47,125.68,124.57,124.61,238189.0,122.7718,122.9772,121.8911,121.9303,238189.0
2022-09-27 09:50:00,124.62,124.9,124.38,124.66,90015.0,121.94,122.214,121.7052,121.9792,90015.0
2022-09-27 10:00:00,124.67,124.74,123.72,123.84,200160.0,121.989,122.0575,121.0594,121.1768,200160.0
2022-09-27 10:10:00,123.84,124.37,123.83,124.22,136463.0,121.1768,121.6954,121.167,121.5486,136463.0
2022-09-27 10:20:00,124.19,124.52,124.07,124.09,190133.0,121.5193,121.8422,121.4019,121.4214,190133.0
2022-09-27 10:30:00,124.1,124.59,124.06,124.22,179489.0,121.4312,121.9107,121.3921,121.5486,179489.0
2022-09-27 10:40:00,124.21,124.78,124.12,124.7,171590.0,121.5389,122.0966,121.4508,122.0183,171590.0
2022-09-27 10:50:00,124.7,124.75,124.48,124.58,116058.0,122.0183,122.0672,121.803,121.9009,116058.0
2022-09-27 11:00:00,124.58,124.67,124.15,124.6,104697.0,121.9009,121.989,121.4801,121.9205,104697.0
2022-09-27 11:10:00,124.64,124.66,123.93,124.0,107483.0,121.9596,121.9792,121.2649,121.3334,107483.0
2022-09-27 11:20:00,123.98,124.05,123.28,123.37,154375.0,121.3138,121.3823,120.6289,120.7169,154375.0
2022-09-27 11:30:00,123.36,123.74,123.31,123.65,275807.0,120.7071,121.079,120.6582,120.9909,275807.0
2022-09-27 11:40:00,123.65,123.72,123.43,123.49,57054.0,120.9909,121.0594,120.7756,120.8343,57054.0
2022-09-27 11:50:00,123.51,123.63,123.11,123.13,129565.0,120.8539,120.9713,120.4625,120.4821,129565.0
2022-09-27 12:00:00,123.09,123.14,122.74,122.81,126734.0,120.4429,120.4919,120.1005,120.169,126734.0
2022-09-27 12:10:00,122.82,122.83,121.9,121.94,268031.0,120.1787,120.1885,119.2785,119.3177,268031.0
2022-09-27 12:20:00,121.93,122.51,121.92,122.36,162679.0,119.3079,119.8754,119.2981,119.7286,162679.0
2022-09-27 12:30:00,122.35,122.56,122.21,122.31,128229.0,119.7189,119.9243,119.5819,119.6797,128229.0
2022-09-27 12:40:00,122.3,122.5,122.22,122.47,83389.0,119.6699,119.8656,119.5916,119.8363,83389.0
2022-09-27 12:50:00,122.47,122.74,122.2,122.65,103198.0,119.8363,120.1005,119.5721,120.0124,103198.0
2022-09-27 13:00:00,122.6,122.6,122.15,122.33,469226.0,119.9635,119.9635,119.5232,119.6993,469226.0
2022-09-27 13:10:00,122.34,122.5,122.16,122.42,81213.0,119.7091,119.8656,119.5329,119.7873,81213.0
2022-09-27 13:20:00,122.42,122.52,122.21,122.42,105781.0,119.7873,119.8852,119.5819,119.7873,105781.0
2022-09-27 13:30:00,122.4,122.61,122.31,122.34,119564.0,119.7678,119.9733,119.6797,119.7091,119564.0
2022-09-27 13:40:00,122.31,122.46,122.09,122.34,166407.0,119.6797,119.8265,119.4644,119.7091,166407.0
2022-09-27 13:50:00,122.3,122.42,122.04,122.37,104365.0,119.6699,119.7873,119.4155,119.7384,104365.0
2022-09-27 14:00:00,122.36,122.74,122.28,122.51,104583.0,119.7286,120.1005,119.6504,119.8754,104583.0
2022-09-27 14:10:00,122.52,122.56,122.26,122.26,78264.0,119.8852,119.9243,119.6308,119.6308,78264.0
2022-09-27 14:20:00,122.25,122.47,122.19,122.45,92445.0,119.621,119.8363,119.5623,119.8167,92445.0
2022-09-27 14:30:00,122.46,122.97,122.27,122.9,132548.0,119.8265,120.3255,119.6406,120.257,132548.0
2022-09-27 14:40:00,122.92,123.38,122.89,123.34,179098.0,120.2766,120.7267,120.2472,120.6876,179098.0
2022-09-27 14:50:00,123.33,123.33,123.03,123.11,79932.0,120.6778,120.6778,120.3842,120.4625,79932.0
2022-09-27 15:00:00,123.07,123.11,122.65,123.06,227629.0,120.4234,120.4625,120.0124,120.4136,227629.0
2022-09-27 15:10:00,123.06,123.19,122.81,123.19,311572.0,120.4136,120.5408,120.169,120.5408,311572.0
2022-09-27 15:20:00,123.18,123.21,122.72,122.84,117036.0,120.531,120.5604,120.0809,120.1983,117036.0
2022-09-27 15:30:00,122.84,122.85,122.5,122.64,198762.0,120.1983,120.2081,119.8656,120.0026,198762.0
2022-09-27 15:40:00,122.63,123.03,122.59,122.89,324830.0,119.9928,120.3842,119.9537,120.2472,324830.0
2022-09-27 15:50:00,122.88,123.33,122.84,123.08,1172361.0,120.2375,120.6778,120.1983,120.4332,1172361.0
2022-09-28 09:30:00,122.22,122.4,121.42,121.76,393257.0,119.5916,119.7678,118.8089,119.1415,393257.0
2022-09-28 09:40:00,121.74,122.18,121.6,121.87,460189.0,119.122,119.5525,118.985,119.2492,460189.0
2022-09-28 09:50:00,121.84,122.21,121.7,121.77,347998.0,119.2198,119.5819,119.0828,119.1513,347998.0
2022-09-28 10:00:00,121.76,122.48,121.28,121.28,290889.0,119.1415,119.8461,118.6719,118.6719,290889.0
2022-09-28 10:10:00,121.28,122.14,121.28,122.02,260105.0,118.6719,119.5134,118.6719,119.3959,260105.0
2022-09-28 10:20:00,122.07,122.91,122.03,122.84,300524.0,119.4449,120.2668,119.4057,120.1983,300524.0
2022-09-28 10:30:00,122.88,122.98,122.52,122.67,325991.0,120.2375,120.3353,119.8852,120.032,325991.0
2022-09-28 10:40:00,122.67,123.09,122.65,123.0,211209.0,120.032,120.4429,120.0124,120.3549,211209.0
2022-09-28 10:50:00,123.0,123.01,122.62,122.72,228585.0,120.3549,120.3647,119.983,120.0809,228585.0
2022-09-28 11:00:00,122.68,123.02,122.54,122.62,103828.0,120.0418,120.3744,119.9048,119.983,103828.0
2022-09-28 11:10:00,122.6,122.95,122.56,122.91,154355.0,119.9635,120.3059,119.9243,120.2668,154355.0
2022-09-28 11:20:00,122.94,123.31,122.86,122.89,241767.0,120.2962,120.6582,120.2179,120.2472,241767.0
2022-09-28 11:30:00,122.89,122.94,122.6,122.72,192329.0,120.2472,120.2962,119.9635,120.0809,192329.0
2022-09-28 11:40:00,122.72,123.11,122.62,123.03,57955.0,120.0809,120.4625,119.983,120.3842,57955.0
2022-09-28 11:50:00,123.05,123.5,123.03,123.5,91263.0,120.4038,120.8441,120.3842,120.8441,91263.0
2022-09-28 12:00:00,123.49,123.58,123.39,123.44,90125.0,120.8343,120.9224,120.7365,120.7854,90125.0
2022-09-28 12:10:00,123.45,123.87,123.44,123.87,101040.0,120.7952,121.2062,120.7854,121.2062,101040.0
2022-09-28 12:20:00,123.89,123.89,123.31,123.34,100795.0,121.2257,121.2257,120.6582,120.6876,100795.0
2022-09-28 12:30:00,123.38,123.46,123.23,123.26,61926.0,120.7267,120.805,120.5799,120.6093,61926.0
2022-09-28 12:40:00,123.27,123.67,123.23,123.46,87488.0,120.6191,121.0105,120.5799,120.805,87488.0
2022-09-28 12:50:00,123.44,123.49,123.27,123.46,34994.0,120.7854,120.8343,120.6191,120.805,34994.0
2022-09-28 13:00:00,123.5,123.89,123.29,123.87,190150.0,120.8441,121.2257,120.6386,121.2062,190150.0
2022-09-28 13:10:00,123.86,123.9,123.69,123.9,250015.0,121.1964,121.2355,121.03,121.2355,250015.0
2022-09-28 13:20:00,123.88,123.89,123.61,123.66,115905.0,121.216,121.2257,120.9518,121.0007,115905.0
2022-09-28 13:30:00,123.66,123.68,123.41,123.51,83733.0,121.0007,121.0203,120.7561,120.8539,83733.0
2022-09-28 13:40:00,123.52,123.67,123.23,123.36,185304.0,120.8637,121.0105,120.5799,120.7071,185304.0
2022-09-28 13:50:00,123.35,123.43,123.18,123.35,182619.0,120.6973,120.7756,120.531,120.6973,182619.0
2022-09-28 14:00:00,123.35,123.61,123.28,123.58,119783.0,120.6973,120.9518,120.6289,120.9224,119783.0
2022-09-28 14:10:00,123.58,123.68,123.47,123.57,102780.0,120.9224,121.0203,120.8148,120.9126,102780.0
2022-09-28 14:20:00,123.6,123.63,123.41,123.62,95757.0,120.942,120.9713,120.7561,120.9615,95757.0
2022-09-28 14:30:00,123.61,123.97,123.61,123.96,71135.0,120.9518,121.304,120.9518,121.2942,71135.0
2022-09-28 14:40:00,123.95,123.95,123.58,123.83,41427.0,121.2844,121.2844,120.9224,121.167,41427.0
2022-09-28 14:50:00,123.86,123.99,123.86,123.9,71512.0,121.1964,121.3236,121.1964,121.2355,71512.0
2022-09-28 15:00:00,123.88,124.4,123.83,124.33,257364.0,121.216,121.7248,121.167,121.6563,257364.0
2022-09-28 15:10:00,124.34,124.5,124.25,124.28,318896.0,121.6661,121.8226,121.578,121.6073,318896.0
2022-09-28 15:20:00,124.29,124.49,124.18,124.39,109937.0,121.6171,121.8128,121.5095,121.715,109937.0
2022-09-28 15:30:00,124.39,124.66,124.37,124.5,235250.0,121.715,121.9792,121.6954,121.8226,235250.0
2022-09-28 15:40:00,124.5,124.88,124.5,124.81,208336.0,121.8226,122.1944,121.8226,122.126,208336.0
2022-09-28 15:50:00,124.8,124.94,124.25,124.29,728565.0,122.1162,122.2532,121.578,121.6171,728565.0
2022-09-29 09:30:00,122.56,122.84,122.1,122.13,403483.0,119.9243,120.1983,119.4742,119.5036,403483.0
2022-09-29 09:40:00,122.12,122.2,121.17,121.28,280365.0,119.4938,119.5721,118.5642,118.6719,280365.0
2022-09-29 09:50:00,121.27,121.61,121.23,121.32,267402.0,118.6621,118.9948,118.6229,118.711,267402.0
2022-09-29 10:00:00,121.33,121.43,120.69,120.69,363637.0,118.7208,118.8186,118.0946,118.0946,363637.0
2022-09-29 10:10:00,120.69,120.9,120.4,120.53,451132.0,118.0946,118.3,117.8108,117.938,451132.0
2022-09-29 10:20:00,120.54,120.93,120.5,120.75,248813.0,117.9478,118.3294,117.9086,118.1533,248813.0
2022-09-29 10:30:00,120.76,120.76,120.33,120.67,345891.0,118.163,118.163,117.7423,118.075,345891.0
2022-09-29 10:40:00,120.63,120.9,120.62,120.7,231624.0,118.0358,118.3,118.0261,118.1043,231624.0
2022-09-29 10:50:00,120.7,121.03,120.67,120.8,204203.0,118.1043,118.4272,118.075,118.2022,204203.0
2022-09-29 11:00:00,120.79,121.17,120.63,121.1,218200.0,118.1924,118.5642,118.0358,118.4957,218200.0
2022-09-29 11:10:00,121.09,121.13,120.63,120.79,193549.0,118.4859,118.5251,118.0358,118.1924,193549.0
2022-09-29 11:20:00,120.77,120.94,120.55,120.89,149838.0,118.1728,118.3392,117.9576,118.2903,149838.0
2022-09-29 11:30:00,120.91,121.13,120.8,121.03,105795.0,118.3098,118.5251,118.2022,118.4272,105795.0
2022-09-29 11:40:00,121.03,121.3,120.88,121.29,182927.0,118.4272,118.6914,118.2805,118.6816,182927.0
2022-09-29 11:50:00,121.29,121.63,121.22,121.43,248289.0,118.6816,119.0143,118.6132,118.8186,248289.0
2022-09-29 12:00:00,121.43,121.61,121.29,121.38,62698.0,118.8186,118.9948,118.6816,118.7697,62698.0
2022-09-29 12:10:00,121.4,121.42,120.94,120.99,121845.0,118.7893,118.8089,118.3392,118.3881,121845.0
2022-09-29 12:20:00,120.97,121.03,120.79,120.85,124756.0,118.3685,118.4272,118.1924,118.2511,124756.0
2022-09-29 12:30:00,120.86,121.01,120.74,120.95,153607.0,118.2609,118.4077,118.1435,118.349,153607.0
2022-09-29 12:40:00,120.96,121.03,120.77,120.88,58387.0,118.3587,118.4272,118.1728,118.2805,58387.0
2022-09-29 12:50:00,120.88,120.96,120.58,120.62,112578.0,118.2805,118.3587,117.9869,118.0261,112578.0
2022-09-29 13:00:00,120.62,120.63,120.48,120.51,167126.0,118.0261,118.0358,117.8891,117.9184,167126.0
2022-09-29 13:10:00,120.5,120.81,120.49,120.66,87353.0,117.9086,118.212,117.8989,118.0652,87353.0
2022-09-29 13:20:00,120.66,120.77,120.51,120.6,123755.0,118.0652,118.1728,117.9184,118.0065,123755.0
2022-09-29 13:30:00,120.58,120.86,120.46,120.75,104343.0,117.9869,118.2609,117.8695,118.1533,104343.0
2022-09-29 13:40:00,120.75,120.76,120.46,120.46,103342.0,118.1533,118.163,117.8695,117.8695,103342.0
2022-09-29 13:50:00,120.49,120.52,120.0,120.03,329685.0,117.8989,117.9282,117.4194,117.4487,329685.0
2022-09-29 14:00:00,120.04,120.16,119.89,120.07,326924.0,117.4585,117.5759,117.3118,117.4879,326924.0
2022-09-29 14:10:00,120.11,120.11,119.67,119.68,173720.0,117.527,117.527,117.0965,117.1063,173720.0
2022-09-29 14:20:00,119.69,120.14,119.67,120.05,204092.0,117.1161,117.5564,117.0965,117.4683,204092.0
2022-09-29 14:30:00,120.04,120.38,119.92,120.23,365511.0,117.4585,117.7912,117.3411,117.6444,365511.0
2022-09-29 14:40:00,120.23,120.27,120.01,120.03,2522394.0,117.6444,117.6836,117.4292,117.4487,2522394.0
2022-09-29 14:50:00,120.03,120.06,119.77,119.78,282124.0,117.4487,117.4781,117.1943,117.2041,282124.0
2022-09-29 15:00:00,119.77,120.19,119.76,120.02,236177.0,117.1943,117.6053,117.1846,117.439,236177.0
2022-09-29 15:10:00,120.01,120.54,119.95,120.48,242512.0,117.4292,117.9478,117.3705,117.8891,242512.0
2022-09-29 15:20:00,120.48,120.53,120.18,120.33,420590.0,117.8891,117.938,117.5955,117.7423,420590.0
2022-09-29 15:30:00,120.32,121.02,120.28,120.82,473907.0,117.7325,118.4175,117.6934,118.2218,473907.0
2022-09-29 15:40:00,120.82,120.98,120.56,120.86,545172.0,118.2218,118.3783,117.9673,118.2609,545172.0
2022-09-29 15:50:00,120.87,121.2,120.83,121.08,949813.0,118.2707,118.5936,118.2315,118.4762,949813.0
2022-09-30 09:30:00,120.61,121.52,120.47,120.64,264821.0,118.0163,118.9067,117.8793,118.0456,264821.0
2022-09-30 09:40:00,120.63,121.42,120.45,121.11,233888.0,118.0358,118.8089,117.8597,118.5055,233888.0
2022-09-30 09:50:00,121.13,121.69,120.95,121.32,203452.0,118.5251,119.073,118.349,118.711,203452.0
2022-09-30 10:00:00,121.32,121.46,121.04,121.29,215634.0,118.711,118.848,118.437,118.6816,215634.0
2022-09-30 10:10:00,121.3,121.53,120.81,121.23,171063.0,118.6914,118.9165,118.212,118.6229,171063.0
2022-09-30 10:20:00,121.19,121.65,121.06,121.45,94772.0,118.5838,119.0339,118.4566,118.8382,94772.0
2022-09-30 10:30:00,121.43,122.0,121.36,121.83,141550.0,118.8186,119.3764,118.7501,119.21,141550.0
2022-09-30 10:40:00,121.84,121.84,121.41,121.63,61663.0,119.2198,119.2198,118.7991,119.0143,61663.0
2022-09-30 10:50:00,121.63,121.84,121.56,121.8,99253.0,119.0143,119.2198,118.9458,119.1807,99253.0
2022-09-30 11:00:00,121.83,122.29,121.6,122.24,160231.0,119.21,119.6601,118.985,119.6112,160231.0
2022-09-30 11:10:00,122.26,122.4,122.13,122.17,68264.0,119.6308,119.7678,119.5036,119.5427,68264.0
2022-09-30 11:20:00,122.16,122.27,122.05,122.09,217897.0,119.5329,119.6406,119.4253,119.4644,217897.0
2022-09-30 11:30:00,122.12,122.22,121.74,121.83,153648.0,119.4938,119.5916,119.122,119.21,153648.0
2022-09-30 11:40:00,121.81,121.87,121.26,121.28,146417.0,119.1905,119.2492,118.6523,118.6719,146417.0
2022-09-30 11:50:00,121.27,121.29,121.08,121.17,161534.0,118.6621,118.6816,118.4762,118.5642,161534.0
2022-09-30 12:00:00,121.15,121.16,120.81,120.92,128185.0,118.5447,118.5544,118.212,118.3196,128185.0
2022-09-30 12:10:00,120.85,121.08,120.83,120.97,90136.0,118.2511,118.4762,118.2315,118.3685,90136.0
2022-09-30 12:20:00,120.92,121.01,120.59,120.86,101020.0,118.3196,118.4077,117.9967,118.2609,101020.0
2022-09-30 12:30:00,120.86,121.18,120.8,121.14,94815.0,118.2609,118.574,118.2022,118.5349,94815.0
2022-09-30 12:40:00,121.11,121.21,121.03,121.12,111081.0,118.5055,118.6034,118.4272,118.5153,111081.0
2022-09-30 12:50:00,121.17,121.22,120.81,120.85,158113.0,118.5642,118.6132,118.212,118.2511,158113.0
2022-09-30 13:00:00,120.85,120.92,120.62,120.79,135158.0,118.2511,118.3196,118.0261,118.1924,135158.0
2022-09-30 13:10:00,120.8,120.94,120.57,120.62,60122.0,118.2022,118.3392,117.9771,118.0261,60122.0
2022-09-30 13:20:00,120.65,120.89,120.61,120.84,50562.0,118.0554,118.2903,118.0163,118.2413,50562.0
2022-09-30 13:30:00,120.84,120.89,120.29,120.3,133665.0,118.2413,118.2903,117.7032,117.7129,133665.0
2022-09-30 13:40:00,120.31,120.32,120.03,120.04,67979.0,117.7227,117.7325,117.4487,117.4585,67979.0
2022-09-30 13:50:00,120.03,120.33,120.01,120.15,149992.0,117.4487,117.7423,117.4292,117.5662,149992.0
2022-09-30 14:00:00,120.16,120.27,120.04,120.24,169998.0,117.5759,117.6836,117.4585,117.6542,169998.0
2022-09-30 14:10:00,120.24,120.45,120.23,120.29,141419.0,117.6542,117.8597,117.6444,117.7032,141419.0
2022-09-30 14:20:00,120.26,120.37,120.06,120.22,61436.0,117.6738,117.7814,117.4781,117.6347,61436.0
2022-09-30 14:30:00,120.21,120.47,120.15,120.25,141693.0,117.6249,117.8793,117.5662,117.664,141693.0
2022-09-30 14:40:00,120.26,120.26,119.71,119.92,224721.0,117.6738,117.6738,117.1356,117.3411,224721.0
2022-09-30 14:50:00,119.94,119.98,119.62,119.67,139721.0,117.3607,117.3998,117.0476,117.0965,139721.0
2022-09-30 15:00:00,119.67,120.18,119.61,119.91,100885.0,117.0965,117.5955,117.0378,117.3313,100885.0
2022-09-30 15:10:00,119.89,120.02,119.55,119.75,177478.0,117.3118,117.439,116.9791,117.1748,177478.0
2022-09-30 15:20:00,119.77,119.97,119.51,119.94,223239.0,117.1943,117.39,116.9399,117.3607,223239.0
2022-09-30 15:30:00,119.95,120.16,119.51,119.57,267438.0,117.3705,117.5759,116.9399,116.9986,267438.0
2022-09-30 15:40:00,119.57,119.85,119.55,119.69,445929.0,116.9986,117.2726,116.9791,117.1161,445929.0
2022-09-30 15:50:00,119.7,119.7,118.72,118.81,2032240.0,117.1258,117.1258,116.1669,116.255,2032240.0
2022-10-03 09:30:00,119.72,120.07,119.51,119.54,255917.0,117.1454,117.4879,116.9399,116.9693,255917.0
2022-10-03 09:40:00,119.55,120.46,119.26,120.25,261058.0,116.9791,117.8695,116.6953,117.664,261058.0
2022-10-03 09:50:00,120.25,120.32,119.78,120.01,222521.0,117.664,117.7325,117.2041,117.4292,222521.0
2022-10-03 10:00:00,120.04,121.08,120.04,120.98,361508.0,117.4585,118.4762,117.4585,118.3783,361508.0
2022-10-03 10:10:00,120.97,120.98,120.64,120.86,200142.0,118.3685,118.3783,118.0456,118.2609,200142.0
2022-10-03 10:20:00,120.86,121.46,120.74,121.37,176764.0,118.2609,118.848,118.1435,118.7599,176764.0
2022-10-03 10:30:00,121.46,121.59,121.29,121.42,334094.0,118.848,118.9752,118.6816,118.8089,334094.0
2022-10-03 10:40:00,121.42,121.7,121.28,121.63,244192.0,118.8089,119.0828,118.6719,119.0143,244192.0
2022-10-03 10:50:00,121.62,121.64,121.41,121.43,151323.0,119.0046,119.0241,118.7991,118.8186,151323.0
2022-10-03 11:00:00,121.43,121.68,121.28,121.65,120265.0,118.8186,119.0633,118.6719,119.0339,120265.0
2022-10-03 11:10:00,121.67,121.82,121.53,121.59,104519.0,119.0535,119.2003,118.9165,118.9752,104519.0
2022-10-03 11:20:00,121.58,121.64,121.42,121.58,80748.0,118.9654,119.0241,118.8089,118.9654,80748.0
2022-10-03 11:30:00,121.6,121.66,121.15,121.29,106408.0,118.985,119.0437,118.5447,118.6816,106408.0
2022-10-03 11:40:00,121.28,121.29,120.99,121.22,103498.0,118.6719,118.6816,118.3881,118.6132,103498.0
2022-10-03 11:50:00,121.22,121.39,121.04,121.2,53549.0,118.6132,118.7795,118.437,118.5936,53549.0
2022-10-03 12:00:00,121.24,121.57,121.21,121.54,60790.0,118.6327,118.9556,118.6034,118.9263,60790.0
2022-10-03 12:10:00,121.54,121.63,121.35,121.41,36291.0,118.9263,119.0143,118.7404,118.7991,36291.0
2022-10-03 12:20:00,121.42,121.53,121.18,121.26,88634.0,118.8089,118.9165,118.574,118.6523,88634.0
2022-10-03 12:30:00,121.23,121.46,121.13,121.45,41168.0,118.6229,118.848,118.5251,118.8382,41168.0
2022-10-03 12:40:00,121.46,121.48,121.33,121.39,46455.0,118.848,118.8676,118.7208,118.7795,46455.0
2022-10-03 12:50:00,121.4,121.48,121.16,121.48,87610.0,118.7893,118.8676,118.5544,118.8676,87610.0
2022-10-03 13:00:00,121.47,121.76,121.46,121.72,101038.0,118.8578,119.1415,118.848,119.1024,101038.0
2022-10-03 13:10:00,121.69,121.76,121.63,121.68,87102.0,119.073,119.1415,119.0143,119.0633,87102.0
2022-10-03 13:20:00,121.66,122.07,121.66,122.01,157409.0,119.0437,119.4449,119.0437,119.3862,157409.0
2022-10-03 13:30:00,122.03,122.26,122.01,122.14,141396.0,119.4057,119.6308,119.3862,119.5134,141396.0
2022-10-03 13:40:00,122.14,122.35,122.14,122.26,188396.0,119.5134,119.7189,119.5134,119.6308,188396.0
2022-10-03 13:50:00,122.26,122.26,122.11,122.2,91783.0,119.6308,119.6308,119.484,119.5721,91783.0
2022-10-03 14:00:00,122.22,122.47,122.2,122.36,118932.0,119.5916,119.8363,119.5721,119.7286,118932.0
2022-10-03 14:10:00,122.36,122.64,122.36,122.62,103662.0,119.7286,120.0026,119.7286,119.983,103662.0
2022-10-03 14:20:00,122.63,122.9,122.61,122.86,120907.0,119.9928,120.257,119.9733,120.2179,120907.0
2022-10-03 14:30:00,122.86,122.96,122.82,122.94,111823.0,120.2179,120.3157,120.1787,120.2962,111823.0
2022-10-03 14:40:00,122.94,123.11,122.91,122.97,263808.0,120.2962,120.4625,120.2668,120.3255,263808.0
2022-10-03 14:50:00,122.97,123.19,122.94,123.05,181623.0,120.3255,120.5408,120.2962,120.4038,181623.0
2022-10-03 15:00:00,123.05,123.17,122.93,123.13,186400.0,120.4038,120.5212,120.2864,120.4821,186400.0
2022-10-03 15:10:00,123.13,123.13,122.76,122.82,255181.0,120.4821,120.4821,120.12,120.1787,255181.0
2022-10-03 15:20:00,122.82,123.09,122.77,123.04,199753.0,120.1787,120.4429,120.1298,120.394,199753.0
2022-10-03 15:30:00,123.02,123.11,122.86,122.87,221442.0,120.3744,120.4625,120.2179,120.2277,221442.0
2022-10-03 15:40:00,122.86,122.86,122.61,122.68,365566.0,120.2179,120.2179,119.9733,120.0418,365566.0
2022-10-03 15:50:00,122.69,122.77,122.29,122.49,1081504.0,120.0515,120.1298,119.6601,119.8558,1081504.0
2022-10-04 09:30:00,124.94,125.44,124.85,125.42,740170.0,122.2532,122.7424,122.1651,122.7228,740170.0
2022-10-04 09:40:00,125.43,125.66,125.15,125.63,245838.0,122.7326,122.9577,122.4586,122.9283,245838.0
2022-10-04 09:50:00,125.63,126.11,125.43,126.06,260078.0,122.9283,123.398,122.7326,123.3491,260078.0
2022-10-04 10:00:00,126.1,126.6,126.1,126.31,418921.0,123.3882,123.8775,123.3882,123.5937,418921.0
2022-10-04 10:10:00,126.3,126.67,126.28,126.52,170876.0,123.5839,123.946,123.5643,123.7992,170876.0
2022-10-04 10:20:00,126.51,126.54,126.29,126.29,96816.0,123.7894,123.8187,123.5741,123.5741,96816.0
2022-10-04 10:30:00,126.29,126.66,126.29,126.55,113381.0,123.5741,123.9362,123.5741,123.8285,113381.0
2022-10-04 10:40:00,126.56,126.71,126.38,126.41,161208.0,123.8383,123.9851,123.6622,123.6915,161208.0
2022-10-04 10:50:00,126.41,126.67,126.24,126.59,146517.0,123.6915,123.946,123.5252,123.8677,146517.0
2022-10-04 11:00:00,126.61,126.67,126.38,126.45,170025.0,123.8872,123.946,123.6622,123.7307,170025.0
2022-10-04 11:10:00,126.44,126.58,126.25,126.5,172461.0,123.7209,123.8579,123.535,123.7796,172461.0
2022-10-04 11:20:00,126.49,126.55,126.38,126.45,131985.0,123.7698,123.8285,123.6622,123.7307,131985.0
2022-10-04 11:30:00,126.45,126.59,126.19,126.5,275147.0,123.7307,123.8677,123.4763,123.7796,275147.0
2022-10-04 11:40:00,126.5,126.56,126.2,126.27,128093.0,123.7796,123.8383,123.4861,123.5546,128093.0
2022-10-04 11:50:00,126.28,126.42,126.21,126.42,75495.0,123.5643,123.7013,123.4958,123.7013,75495.0
2022-10-04 12:00:00,126.42,126.53,126.37,126.39,153284.0,123.7013,123.809,123.6524,123.672,153284.0
2022-10-04 12:10:00,126.37,126.42,126.31,126.35,87588.0,123.6524,123.7013,123.5937,123.6328,87588.0
2022-10-04 12:20:00,126.37,126.61,126.24,126.49,97477.0,123.6524,123.8872,123.5252,123.7698,97477.0
2022-10-04 12:30:00,126.49,126.58,126.41,126.42,62772.0,123.7698,123.8579,123.6915,123.7013,62772.0
2022-10-04 12:40:00,126.42,126.42,126.0,126.06,136964.0,123.7013,123.7013,123.2904,123.3491,136964.0
2022-10-04 12:50:00,126.06,126.17,125.95,126.08,73340.0,123.3491,123.4567,123.2414,123.3686,73340.0
2022-10-04 13:00:00,126.05,126.12,125.78,125.84,102097.0,123.3393,123.4078,123.0751,123.1338,102097.0
2022-10-04 13:10:00,125.84,125.96,125.39,125.4,66208.0,123.1338,123.2512,122.6935,122.7033,66208.0
2022-10-04 13:20:00,125.4,125.8,125.32,125.76,144656.0,122.7033,123.0947,122.625,123.0555,144656.0
2022-10-04 13:30:00,125.76,125.87,125.66,125.75,111632.0,123.0555,123.1632,122.9577,123.0457,111632.0
2022-10-04 13:40:00,125.73,126.02,125.72,125.98,104203.0,123.0262,123.3099,123.0164,123.2708,104203.0
2022-10-04 13:50:00,125.98,126.35,125.97,126.17,102502.0,123.2708,123.6328,123.261,123.4567,102502.0
2022-10-04 14:00:00,126.19,126.31,126.08,126.18,70853.0,123.4763,123.5937,123.3686,123.4665,70853.0
2022-10-04 14:10:00,126.19,126.22,126.04,126.07,414866.0,123.4763,123.5056,123.3295,123.3589,414866.0
2022-10-04 14:20:00,126.07,126.22,125.89,125.89,97360.0,123.3589,123.5056,123.1827,123.1827,97360.0
2022-10-04 14:30:00,125.9,126.19,125.85,126.1,120943.0,123.1925,123.4763,123.1436,123.3882,120943.0
2022-10-04 14:40:00,126.09,126.47,126.07,126.43,153143.0,123.3784,123.7503,123.3589,123.7111,153143.0
2022-10-04 14:50:00,126.45,126.61,126.44,126.5,133341.0,123.7307,123.8872,123.7209,123.7796,133341.0
2022-10-04 15:00:00,126.49,126.57,126.23,126.25,156304.0,123.7698,123.8481,123.5154,123.535,156304.0
2022-10-04 15:10:00,126.25,126.25,125.87,126.1,110593.0,123.535,123.535,123.1632,123.3882,110593.0
2022-10-04 15:20:00,126.11,126.34,125.92,126.22,132317.0,123.398,123.623,123.2121,123.5056,132317.0
2022-10-04 15:30:00,126.22,126.43,126.03,126.29,327488.0,123.5056,123.7111,123.3197,123.5741,327488.0
2022-10-04 15:40:00,126.29,126.33,126.12,126.17,325791.0,123.5741,123.6133,123.4078,123.4567,325791.0
2022-10-04 15:50:00,126.18,126.6,126.17,126.6,785458.0,123.4665,123.8775,123.4567,123.8775,785458.0
2022-10-05 09:30:00,124.86,125.58,124.77,125.02,166494.0,122.1749,122.8794,122.0868,122.3314,166494.0
2022-10-05 09:40:00,125.01,125.57,124.8,125.45,205195.0,122.3216,122.8696,122.1162,122.7522,205195.0
2022-10-05 09:50:00,125.42,125.59,125.23,125.43,97077.0,122.7228,122.8892,122.5369,122.7326,97077.0
2022-10-05 10:00:00,125.42,125.48,124.66,124.66,148210.0,122.7228,122.7815,121.9792,121.9792,148210.0
2022-10-05 10:10:00,124.66,125.04,124.39,124.46,124871.0,121.9792,122.351,121.715,121.7835,124871.0
2022-10-05 10:20:00,124.45,124.69,124.33,124.36,105827.0,121.7737,122.0085,121.6563,121.6856,105827.0
2022-10-05 10:30:00,124.3,124.51,124.13,124.5,161662.0,121.6269,121.8324,121.4606,121.8226,161662.0
2022-10-05 10:40:00,124.48,124.68,124.32,124.52,74522.0,121.803,121.9987,121.6465,121.8422,74522.0
2022-10-05 10:50:00,124.52,124.59,124.29,124.35,70624.0,121.8422,121.9107,121.6171,121.6758,70624.0
2022-10-05 11:00:00,124.36,124.68,124.32,124.57,95193.0,121.6856,121.9987,121.6465,121.8911,95193.0
2022-10-05 11:10:00,124.56,124.88,124.49,124.88,80902.0,121.8813,122.1944,121.8128,122.1944,80902.0
2022-10-05 11:20:00,124.88,125.06,124.78,124.91,95140.0,122.1944,122.3706,122.0966,122.2238,95140.0
2022-10-05 11:30:00,124.94,125.27,124.83,125.26,107422.0,122.2532,122.5761,122.1455,122.5663,107422.0
2022-10-05 11:40:00,125.27,125.31,124.95,124.95,60219.0,122.5761,122.6152,122.2629,122.2629,60219.0
2022-10-05 11:50:00,124.98,125.27,124.92,125.23,92596.0,122.2923,122.5761,122.2336,122.5369,92596.0
2022-10-05 12:00:00,125.23,125.73,124.9,125.64,78070.0,122.5369,123.0262,122.214,122.9381,78070.0
2022-10-05 12:10:00,125.64,126.12,125.62,126.05,100857.0,122.9381,123.4078,122.9185,123.3393,100857.0
2022-10-05 12:20:00,126.03,126.07,125.8,125.89,71958.0,123.3197,123.3589,123.0947,123.1827,71958.0
2022-10-05 12:30:00,125.9,126.0,125.78,125.96,49353.0,123.1925,123.2904,123.0751,123.2512,49353.0
2022-10-05 12:40:00,125.93,126.46,125.85,126.46,49453.0,123.2219,123.7405,123.1436,123.7405,49453.0
2022-10-05 12:50:00,126.44,126.51,126.23,126.25,38950.0,123.7209,123.7894,123.5154,123.535,38950.0
2022-10-05 13:00:00,126.26,126.6,126.21,126.43,48054.0,123.5448,123.8775,123.4958,123.7111,48054.0
2022-10-05 13:10:00,126.44,126.8,126.44,126.78,112150.0,123.7209,124.0732,123.7209,124.0536,112150.0
2022-10-05 13:20:00,126.81,127.06,126.7,126.72,191748.0,124.0829,124.3276,123.9753,123.9949,191748.0
2022-10-05 13:30:00,126.72,126.77,126.52,126.77,54771.0,123.9949,124.0438,123.7992,124.0438,54771.0
2022-10-05 13:40:00,126.77,126.89,126.54,126.82,134604.0,124.0438,124.1612,123.8187,124.0927,134604.0
2022-10-05 13:50:00,126.82,126.83,126.35,126.36,48128.0,124.0927,124.1025,123.6328,123.6426,48128.0
2022-10-05 14:00:00,126.38,126.66,126.29,126.5,61814.0,123.6622,123.9362,123.5741,123.7796,61814.0
2022-10-05 14:10:00,126.5,126.85,126.49,126.82,158409.0,123.7796,124.1221,123.7698,124.0927,158409.0
2022-10-05 14:20:00,126.81,126.91,126.62,126.84,77642.0,124.0829,124.1808,123.897,124.1123,77642.0
2022-10-05 14:30:00,126.86,127.0,126.66,126.89,91643.0,124.1319,124.2689,123.9362,124.1612,91643.0
2022-10-05 14:40:00,126.89,127.01,126.82,126.85,76667.0,124.1612,124.2786,124.0927,124.1221,76667.0
2022-10-05 14:50:00,126.85,127.23,126.78,127.2,115908.0,124.1221,124.4939,124.0536,124.4646,115908.0
2022-10-05 15:00:00,127.21,127.51,127.21,127.43,185839.0,124.4743,124.7679,124.4743,124.6896,185839.0
2022-10-05 15:10:00,127.42,127.91,127.32,127.78,272008.0,124.6798,125.1593,124.582,125.0321,272008.0
2022-10-05 15:20:00,127.78,127.8,127.43,127.46,172716.0,125.0321,125.0517,124.6896,124.719,172716.0
2022-10-05 15:30:00,127.46,127.63,127.41,127.51,345611.0,124.719,124.8853,124.67,124.7679,345611.0
2022-10-05 15:40:00,127.49,127.68,127.36,127.41,429469.0,124.7483,124.9342,124.6211,124.67,429469.0
2022-10-05 15:50:00,127.42,127.42,126.79,127.07,958431.0,124.6798,124.6798,124.0634,124.3373,958431.0
2022-10-06 09:30:00,126.67,127.73,126.62,127.73,272549.0,123.946,124.9832,123.897,124.9832,272549.0
2022-10-06 09:40:00,127.75,128.05,127.48,127.56,287026.0,125.0027,125.2963,124.7385,124.8168,287026.0
2022-10-06 09:50:00,127.56,127.95,127.07,127.15,177959.0,124.8168,125.1984,124.3373,124.4156,177959.0
2022-10-06 10:00:00,127.19,127.2,126.26,126.44,197973.0,124.4548,124.4646,123.5448,123.7209,197973.0
2022-10-06 10:10:00,126.41,126.63,126.07,126.41,154672.0,123.6915,123.9068,123.3589,123.6915,154672.0
2022-10-06 10:20:00,126.42,126.52,126.07,126.11,315406.0,123.7013,123.7992,123.3589,123.398,315406.0
2022-10-06 10:30:00,126.1,126.59,126.08,126.42,142780.0,123.3882,123.8677,123.3686,123.7013,142780.0
2022-10-06 10:40:00,126.43,126.95,126.4,126.94,95975.0,123.7111,124.2199,123.6818,124.2101,95975.0
2022-10-06 10:50:00,126.89,127.27,126.8,127.25,134905.0,124.1612,124.533,124.0732,124.5135,134905.0
2022-10-06 11:00:00,127.28,127.3,126.74,126.89,146177.0,124.5428,124.5624,124.0144,124.1612,146177.0
2022-10-06 11:10:00,126.91,127.17,126.57,127.12,184218.0,124.1808,124.4352,123.8481,124.3863,184218.0
2022-10-06 11:20:00,127.12,127.4,127.06,127.29,230783.0,124.3863,124.6603,124.3276,124.5526,230783.0
2022-10-06 11:30:00,127.3,127.31,126.88,126.91,144091.0,124.5624,124.5722,124.1514,124.1808,144091.0
2022-10-06 11:40:00,126.91,127.3,126.81,127.22,142090.0,124.1808,124.5624,124.0829,124.4841,142090.0
2022-10-06 11:50:00,127.2,127.51,126.56,126.63,287421.0,124.4646,124.7679,123.8383,123.9068,287421.0
2022-10-06 12:00:00,126.6,126.68,126.35,126.41,73497.0,123.8775,123.9557,123.6328,123.6915,73497.0
2022-10-06 12:10:00,126.4,126.54,126.33,126.48,75728.0,123.6818,123.8187,123.6133,123.76,75728.0
2022-10-06 12:20:00,126.48,126.79,126.44,126.74,80952.0,123.76,124.0634,123.7209,124.0144,80952.0
2022-10-06 12:30:00,126.74,126.83,126.51,126.82,46897.0,124.0144,124.1025,123.7894,124.0927,46897.0
2022-10-06 12:40:00,126.81,127.12,126.72,127.0,133817.0,124.0829,124.3863,123.9949,124.2689,133817.0
2022-10-06 12:50:00,126.99,126.99,126.81,126.83,107344.0,124.2591,124.2591,124.0829,124.1025,107344.0
2022-10-06 13:00:00,126.84,126.93,126.56,126.59,70681.0,124.1123,124.2004,123.8383,123.8677,70681.0
2022-10-06 13:10:00,126.59,127.01,126.56,126.84,75194.0,123.8677,124.2786,123.8383,124.1123,75194.0
2022-10-06 13:20:00,126.87,127.04,126.77,126.99,153511.0,124.1416,124.308,124.0438,124.2591,153511.0
2022-10-06 13:30:00,126.99,126.99,126.59,126.66,59706.0,124.2591,124.2591,123.8677,123.9362,59706.0
2022-10-06 13:40:00,126.67,126.94,126.66,126.93,35134.0,123.946,124.2101,123.9362,124.2004,35134.0
2022-10-06 13:50:00,126.93,126.97,126.72,126.85,40914.0,124.2004,124.2395,123.9949,124.1221,40914.0
2022-10-06 14:00:00,126.87,126.87,126.41,126.47,96707.0,124.1416,124.1416,123.6915,123.7503,96707.0
2022-10-06 14:10:00,126.47,126.55,126.31,126.37,84855.0,123.7503,123.8285,123.5937,123.6524,84855.0
2022-10-06 14:20:00,126.37,126.59,126.36,126.46,115806.0,123.6524,123.8677,123.6426,123.7405,115806.0
2022-10-06 14:30:00,126.46,126.64,126.28,126.37,79713.0,123.7405,123.9166,123.5643,123.6524,79713.0
2022-10-06 14:40:00,126.36,126.45,125.98,125.99,92056.0,123.6426,123.7307,123.2708,123.2806,92056.0
2022-10-06 14:50:00,125.98,126.24,125.82,126.15,116142.0,123.2708,123.5252,123.1142,123.4371,116142.0
2022-10-06 15:00:00,126.14,126.21,125.93,126.05,161238.0,123.4273,123.4958,123.2219,123.3393,161238.0
2022-10-06 15:10:00,126.03,126.18,125.81,126.07,232512.0,123.3197,123.4665,123.1044,123.3589,232512.0
2022-10-06 15:20:00,126.06,126.41,125.99,126.41,221296.0,123.3491,123.6915,123.2806,123.6915,221296.0
2022-10-06 15:30:00,126.41,126.44,126.18,126.2,128980.0,123.6915,123.7209,123.4665,123.4861,128980.0
2022-10-06 15:40:00,126.19,126.31,126.0,126.06,156707.0,123.4763,123.5937,123.2904,123.3491,156707.0
2022-10-06 15:50:00,126.04,126.26,125.8,125.94,511398.0,123.3295,123.5448,123.0947,123.2316,511398.0
2022-10-07 09:30:00,123.38,123.38,122.67,123.14,372928.0,120.7267,120.7267,120.032,120.4919,372928.0
2022-10-07 09:40:00,123.13,123.39,122.46,122.5,264312.0,120.4821,120.7365,119.8265,119.8656,264312.0
2022-10-07 09:50:00,122.5,122.53,122.04,122.13,313618.0,119.8656,119.895,119.4155,119.5036,313618.0
2022-10-07 10:00:00,122.12,122.3,121.89,122.16,210309.0,119.4938,119.6699,119.2687,119.5329,210309.0
2022-10-07 10:10:00,122.14,122.39,122.06,122.35,180739.0,119.5134,119.758,119.4351,119.7189,180739.0
2022-10-07 10:20:00,122.34,122.48,122.11,122.15,84851.0,119.7091,119.8461,119.484,119.5232,84851.0
2022-10-07 10:30:00,122.14,122.24,121.82,121.85,87602.0,119.5134,119.6112,119.2003,119.2296,87602.0
2022-10-07 10:40:00,121.85,122.35,121.85,122.25,115145.0,119.2296,119.7189,119.2296,119.621,115145.0
2022-10-07 10:50:00,122.26,122.35,121.96,122.08,124285.0,119.6308,119.7189,119.3372,119.4547,124285.0
2022-10-07 11:00:00,122.09,122.31,121.97,122.01,57625.0,119.4644,119.6797,119.347,119.3862,57625.0
2022-10-07 11:10:00,122.0,122.13,121.68,121.71,87225.0,119.3764,119.5036,119.0633,119.0926,87225.0
2022-10-07 11:20:00,121.71,121.9,121.59,121.86,139748.0,119.0926,119.2785,118.9752,119.2394,139748.0
2022-10-07 11:30:00,121.88,122.02,121.67,121.71,175789.0,119.259,119.3959,119.0535,119.0926,175789.0
2022-10-07 11:40:00,121.71,121.8,121.43,121.45,165313.0,119.0926,119.1807,118.8186,118.8382,165313.0
2022-10-07 11:50:00,121.45,121.77,121.41,121.69,192865.0,118.8382,119.1513,118.7991,119.073,192865.0
2022-10-07 12:00:00,121.67,121.8,121.58,121.78,78305.0,119.0535,119.1807,118.9654,119.1611,78305.0
2022-10-07 12:10:00,121.79,121.89,121.62,121.65,96305.0,119.1709,119.2687,119.0046,119.0339,96305.0
2022-10-07 12:20:00,121.64,121.67,121.27,121.31,123912.0,119.0241,119.0535,118.6621,118.7012,123912.0
2022-10-07 12:30:00,121.31,121.32,121.16,121.27,142195.0,118.7012,118.711,118.5544,118.6621,142195.0
2022-10-07 12:40:00,121.26,121.29,120.97,121.04,179988.0,118.6523,118.6816,118.3685,118.437,179988.0
2022-10-07 12:50:00,121.05,121.19,120.99,121.17,124815.0,118.4468,118.5838,118.3881,118.5642,124815.0
2022-10-07 13:00:00,121.15,121.15,120.86,120.89,125190.0,118.5447,118.5447,118.2609,118.2903,125190.0
2022-10-07 13:10:00,120.88,121.31,120.88,121.26,96228.0,118.2805,118.7012,118.2805,118.6523,96228.0
2022-10-07 13:20:00,121.25,121.25,121.05,121.06,62104.0,118.6425,118.6425,118.4468,118.4566,62104.0
2022-10-07 13:30:00,121.04,121.12,120.91,121.06,73797.0,118.437,118.5153,118.3098,118.4566,73797.0
2022-10-07 13:40:00,121.06,121.28,121.02,121.04,63720.0,118.4566,118.6719,118.4175,118.437,63720.0
2022-10-07 13:50:00,121.04,121.12,120.81,120.84,67424.0,118.437,118.5153,118.212,118.2413,67424.0
2022-10-07 14:00:00,120.84,120.97,120.8,120.86,83290.0,118.2413,118.3685,118.2022,118.2609,83290.0
2022-10-07 14:10:00,120.85,121.0,120.71,120.82,130105.0,118.2511,118.3979,118.1141,118.2218,130105.0
2022-10-07 14:20:00,120.82,120.85,120.59,120.61,95559.0,118.2218,118.2511,117.9967,118.0163,95559.0
2022-10-07 14:30:00,120.6,120.82,120.51,120.7,108717.0,118.0065,118.2218,117.9184,118.1043,108717.0
2022-10-07 14:40:00,120.69,120.79,120.52,120.65,135657.0,118.0946,118.1924,117.9282,118.0554,135657.0
2022-10-07 14:50:00,120.64,120.78,120.57,120.76,133295.0,118.0456,118.1826,117.9771,118.163,133295.0
2022-10-07 15:00:00,120.77,121.04,120.76,120.88,99407.0,118.1728,118.437,118.163,118.2805,99407.0
2022-10-07 15:10:00,120.88,120.96,120.57,120.6,228508.0,118.2805,118.3587,117.9771,118.0065,228508.0
2022-10-07 15:20:00,120.6,120.66,120.3,120.42,169485.0,118.0065,118.0652,117.7129,117.8304,169485.0
2022-10-07 15:30:00,120.42,120.6,120.12,120.6,226723.0,117.8304,118.0065,117.5368,118.0065,226723.0
2022-10-07 15:40:00,120.58,120.79,120.47,120.53,338202.0,117.9869,118.1924,117.8793,117.938,338202.0
2022-10-07 15:50:00,120.55,120.96,120.5,120.76,1045236.0,117.9576,118.3587,117.9086,118.163,1045236.0
2022-10-10 09:30:00,120.77,120.94,119.6,119.65,229107.0,118.1728,118.3392,117.028,117.0769,229107.0
2022-10-10 09:40:00,119.65,119.77,119.35,119.37,172427.0,117.0769,117.1943,116.7834,116.8029,172427.0
2022-10-10 09:50:00,119.37,119.54,119.03,119.09,179857.0,116.8029,116.9693,116.4702,116.529,179857.0
2022-10-10 10:00:00,119.09,119.23,118.75,118.77,316926.0,116.529,116.6659,116.1963,116.2158,316926.0
2022-10-10 10:10:00,118.77,119.14,118.75,119.09,143846.0,116.2158,116.5779,116.1963,116.529,143846.0
2022-10-10 10:20:00,119.12,119.65,119.02,119.35,202313.0,116.5583,117.0769,116.4605,116.7834,202313.0
2022-10-10 10:30:00,119.35,119.52,118.47,118.47,403033.0,116.7834,116.9497,115.9223,115.9223,403033.0
2022-10-10 10:40:00,118.47,118.7,118.41,118.6,152108.0,115.9223,116.1473,115.8636,116.0495,152108.0
2022-10-10 10:50:00,118.56,118.61,118.18,118.42,184355.0,116.0104,116.0593,115.6385,115.8734,184355.0
2022-10-10 11:00:00,118.4,118.43,118.14,118.37,139017.0,115.8538,115.8832,115.5994,115.8244,139017.0
2022-10-10 11:10:00,118.35,118.62,118.33,118.43,168202.0,115.8049,116.0691,115.7853,115.8832,168202.0
2022-10-10 11:20:00,118.41,118.93,118.4,118.66,100595.0,115.8636,116.3724,115.8538,116.1082,100595.0
2022-10-10 11:30:00,118.66,118.82,118.6,118.62,117663.0,116.1082,116.2648,116.0495,116.0691,117663.0
2022-10-10 11:40:00,118.6,118.89,118.47,118.89,113050.0,116.0495,116.3333,115.9223,116.3333,113050.0
2022-10-10 11:50:00,118.87,119.17,118.82,118.83,175742.0,116.3137,116.6072,116.2648,116.2746,175742.0
2022-10-10 12:00:00,118.82,118.83,118.49,118.54,88042.0,116.2648,116.2746,115.9419,115.9908,88042.0
2022-10-10 12:10:00,118.54,118.63,118.42,118.42,73639.0,115.9908,116.0789,115.8734,115.8734,73639.0
2022-10-10 12:20:00,118.41,118.43,117.99,118.05,99475.0,115.8636,115.8832,115.4526,115.5113,99475.0
2022-10-10 12:30:00,118.04,118.16,118.01,118.12,66092.0,115.5015,115.619,115.4722,115.5798,66092.0
2022-10-10 12:40:00,118.15,118.2,118.0,118.06,36579.0,115.6092,115.6581,115.4624,115.5211,36579.0
2022-10-10 12:50:00,118.05,118.15,117.91,117.92,95995.0,115.5113,115.6092,115.3743,115.3841,95995.0
2022-10-10 13:00:00,117.9,117.92,117.64,117.69,115762.0,115.3646,115.3841,115.1101,115.1591,115762.0
2022-10-10 13:10:00,117.68,118.14,117.55,118.03,189108.0,115.1493,115.5994,115.0221,115.4918,189108.0
2022-10-10 13:20:00,118.03,118.22,118.02,118.16,115625.0,115.4918,115.6777,115.482,115.619,115625.0
2022-10-10 13:30:00,118.14,118.61,118.13,118.51,137215.0,115.5994,116.0593,115.5896,115.9614,137215.0
2022-10-10 13:40:00,118.61,119.46,118.4,119.31,129059.0,116.0593,116.891,115.8538,116.7442,129059.0
2022-10-10 13:50:00,119.3,119.64,119.25,119.28,245717.0,116.7344,117.0671,116.6855,116.7149,245717.0
2022-10-10 14:00:00,119.3,119.32,118.99,118.99,126116.0,116.7344,116.754,116.4311,116.4311,126116.0
2022-10-10 14:10:00,118.99,119.08,118.69,118.78,158539.0,116.4311,116.5192,116.1376,116.2256,158539.0
2022-10-10 14:20:00,118.78,119.02,118.58,118.9,85914.0,116.2256,116.4605,116.0299,116.343,85914.0
2022-10-10 14:30:00,118.87,119.35,118.84,119.35,101891.0,116.3137,116.7834,116.2843,116.7834,101891.0
2022-10-10 14:40:00,119.31,119.41,118.85,118.91,76339.0,116.7442,116.8421,116.2941,116.3528,76339.0
2022-10-10 14:50:00,118.94,119.15,118.81,118.98,106193.0,116.3822,116.5877,116.255,116.4213,106193.0
2022-10-10 15:00:00,119.02,119.18,118.81,119.05,59080.0,116.4605,116.617,116.255,116.4898,59080.0
2022-10-10 15:10:00,119.01,119.52,118.94,119.5,307905.0,116.4507,116.9497,116.3822,116.9301,307905.0
2022-10-10 15:20:00,119.51,119.54,118.97,119.04,173577.0,116.9399,116.9693,116.4115,116.48,173577.0
2022-10-10 15:30:00,119.07,119.45,118.97,119.28,112199.0,116.5094,116.8812,116.4115,116.7149,112199.0
2022-10-10 15:40:00,119.27,119.36,119.04,119.26,373737.0,116.7051,116.7932,116.48,116.6953,373737.0
2022-10-10 15:50:00,119.25,119.41,118.68,118.77,630705.0,116.6855,116.8421,116.1278,116.2158,630705.0
2022-10-11 09:30:00,118.06,118.13,117.41,117.43,343071.0,115.5211,115.5896,114.8851,114.9047,343071.0
2022-10-11 09:40:00,117.42,117.58,117.04,117.13,460424.0,114.8949,115.0514,114.523,114.6111,460424.0
2022-10-11 09:50:00,117.13,117.31,116.76,116.79,287983.0,114.6111,114.7872,114.2491,114.2784,287983.0
2022-10-11 10:00:00,116.78,116.78,116.4,116.57,309077.0,114.2686,114.2686,113.8968,114.0632,309077.0
2022-10-11 10:10:00,116.57,117.0,116.52,116.79,266102.0,114.0632,114.4839,114.0142,114.2784,266102.0
2022-10-11 10:20:00,116.78,116.92,116.68,116.76,144601.0,114.2686,114.4056,114.1708,114.2491,144601.0
2022-10-11 10:30:00,116.75,117.22,116.54,117.19,179872.0,114.2393,114.6992,114.0338,114.6698,179872.0
2022-10-11 10:40:00,117.18,117.56,117.09,117.09,281820.0,114.66,115.0319,114.572,114.572,281820.0
2022-10-11 10:50:00,117.07,117.3,116.82,116.83,178019.0,114.5524,114.7775,114.3078,114.3176,178019.0
2022-10-11 11:00:00,116.83,117.58,116.8,117.2,241696.0,114.3176,115.0514,114.2882,114.6796,241696.0
2022-10-11 11:10:00,117.22,117.53,117.06,117.38,98042.0,114.6992,115.0025,114.5426,114.8557,98042.0
2022-10-11 11:20:00,117.42,117.63,117.27,117.49,154064.0,114.8949,115.1004,114.7481,114.9634,154064.0
2022-10-11 11:30:00,117.54,118.07,117.44,117.79,306925.0,115.0123,115.5309,114.9144,115.2569,306925.0
2022-10-11 11:40:00,117.81,118.49,117.68,118.38,235281.0,115.2765,115.9419,115.1493,115.8342,235281.0
2022-10-11 11:50:00,118.36,118.47,118.0,118.07,121732.0,115.8147,115.9223,115.4624,115.5309,121732.0
2022-10-11 12:00:00,118.09,118.09,117.56,117.62,96790.0,115.5505,115.5505,115.0319,115.0906,96790.0
2022-10-11 12:10:00,117.64,118.33,117.64,118.33,75712.0,115.1101,115.7853,115.1101,115.7853,75712.0
2022-10-11 12:20:00,118.34,118.49,118.12,118.18,102389.0,115.7951,115.9419,115.5798,115.6385,102389.0
2022-10-11 12:30:00,118.18,118.39,118.13,118.39,87645.0,115.6385,115.844,115.5896,115.844,87645.0
2022-10-11 12:40:00,118.36,118.88,118.34,118.7,156256.0,115.8147,116.3235,115.7951,116.1473,156256.0
2022-10-11 12:50:00,118.72,118.75,118.33,118.4,181777.0,116.1669,116.1963,115.7853,115.8538,181777.0
2022-10-11 13:00:00,118.39,118.49,118.2,118.42,80013.0,115.844,115.9419,115.6581,115.8734,80013.0
2022-10-11 13:10:00,118.4,118.48,118.08,118.28,137650.0,115.8538,115.9321,115.5407,115.7364,137650.0
2022-10-11 13:20:00,118.27,118.38,117.87,117.98,148093.0,115.7266,115.8342,115.3352,115.4428,148093.0
2022-10-11 13:30:00,117.97,118.1,117.78,118.07,77429.0,115.433,115.5602,115.2471,115.5309,77429.0
2022-10-11 13:40:00,118.07,118.33,118.0,118.15,54702.0,115.5309,115.7853,115.4624,115.6092,54702.0
2022-10-11 13:50:00,118.13,118.34,118.02,118.26,86198.0,115.5896,115.7951,115.482,115.7168,86198.0
2022-10-11 14:00:00,118.25,118.36,117.96,118.07,103835.0,115.707,115.8147,115.4233,115.5309,103835.0
2022-10-11 14:10:00,118.07,118.07,117.67,117.67,139466.0,115.5309,115.5309,115.1395,115.1395,139466.0
2022-10-11 14:20:00,117.65,118.06,117.65,118.01,228034.0,115.1199,115.5211,115.1199,115.4722,228034.0
2022-10-11 14:30:00,118.02,118.18,117.89,118.03,163968.0,115.482,115.6385,115.3548,115.4918,163968.0
2022-10-11 14:40:00,118.02,118.15,117.06,117.2,225971.0,115.482,115.6092,114.5426,114.6796,225971.0
2022-10-11 14:50:00,117.19,117.27,116.51,116.59,228132.0,114.6698,114.7481,114.0044,114.0827,228132.0
2022-10-11 15:00:00,116.58,116.71,116.36,116.42,279440.0,114.0729,114.2001,113.8577,113.9164,279440.0
2022-10-11 15:10:00,116.41,116.53,116.05,116.39,312455.0,113.9066,114.024,113.5543,113.887,312455.0
2022-10-11 15:20:00,116.4,116.72,116.34,116.57,239717.0,113.8968,114.2099,113.8381,114.0632,239717.0
2022-10-11 15:30:00,116.58,116.92,116.34,116.86,208298.0,114.0729,114.4056,113.8381,114.3469,208298.0
2022-10-11 15:40:00,116.88,116.99,116.63,116.94,395368.0,114.3665,114.4741,114.1219,114.4252,395368.0
2022-10-11 15:50:00,116.94,117.07,116.49,116.95,690381.0,114.4252,114.5524,113.9849,114.435,690381.0
2022-10-12 09:30:00,117.1,117.44,116.51,117.37,252196.0,114.5818,114.9144,114.0044,114.8459,252196.0
2022-10-12 09:40:00,117.37,117.81,117.04,117.42,255506.0,114.8459,115.2765,114.523,114.8949,255506.0
2022-10-12 09:50:00,117.42,117.59,117.16,117.34,120986.0,114.8949,115.0612,114.6405,114.8166,120986.0
2022-10-12 10:00:00,117.37,117.55,116.76,116.88,218275.0,114.8459,115.0221,114.2491,114.3665,218275.0
2022-10-12 10:10:00,116.86,116.9,116.53,116.8,94580.0,114.3469,114.3861,114.024,114.2882,94580.0
2022-10-12 10:20:00,116.78,117.12,116.36,116.95,157490.0,114.2686,114.6013,113.8577,114.435,157490.0
2022-10-12 10:30:00,116.92,117.21,116.64,116.65,74602.0,114.4056,114.6894,114.1316,114.1414,74602.0
2022-10-12 10:40:00,116.65,116.74,116.37,116.65,79159.0,114.1414,114.2295,113.8675,114.1414,79159.0
2022-10-12 10:50:00,116.68,116.89,116.66,116.71,85588.0,114.1708,114.3763,114.1512,114.2001,85588.0
2022-10-12 11:00:00,116.7,117.1,116.66,116.95,120428.0,114.1904,114.5818,114.1512,114.435,120428.0
2022-10-12 11:10:00,116.94,117.23,116.93,117.19,188008.0,114.4252,114.709,114.4154,114.6698,188008.0
2022-10-12 11:20:00,117.18,117.31,117.03,117.2,202474.0,114.66,114.7872,114.5133,114.6796,202474.0
2022-10-12 11:30:00,117.23,117.35,117.0,117.14,145770.0,114.709,114.8264,114.4839,114.6209,145770.0
2022-10-12 11:40:00,117.14,117.54,117.1,117.34,188004.0,114.6209,115.0123,114.5818,114.8166,188004.0
2022-10-12 11:50:00,117.31,117.63,117.28,117.53,126000.0,114.7872,115.1004,114.7579,115.0025,126000.0
2022-10-12 12:00:00,117.54,117.67,117.27,117.33,128319.0,115.0123,115.1395,114.7481,114.8068,128319.0
2022-10-12 12:10:00,117.35,117.36,117.05,117.26,98878.0,114.8264,114.8362,114.5328,114.7383,98878.0
2022-10-12 12:20:00,117.26,117.28,116.96,117.01,95332.0,114.7383,114.7579,114.4448,114.4937,95332.0
2022-10-12 12:30:00,117.01,117.08,116.81,116.86,112775.0,114.4937,114.5622,114.298,114.3469,112775.0
2022-10-12 12:40:00,116.85,117.08,116.81,117.06,208904.0,114.3371,114.5622,114.298,114.5426,208904.0
2022-10-12 12:50:00,117.07,117.33,117.06,117.26,146702.0,114.5524,114.8068,114.5426,114.7383,146702.0
2022-10-12 13:00:00,117.25,117.42,117.18,117.34,64987.0,114.7285,114.8949,114.66,114.8166,64987.0
2022-10-12 13:10:00,117.3,117.38,117.17,117.18,56482.0,114.7775,114.8557,114.6502,114.66,56482.0
2022-10-12 13:20:00,117.17,117.28,117.09,117.25,47187.0,114.6502,114.7579,114.572,114.7285,47187.0
2022-10-12 13:30:00,117.25,117.27,116.86,117.02,57881.0,114.7285,114.7481,114.3469,114.5035,57881.0
2022-10-12 13:40:00,117.06,117.12,116.92,117.06,42143.0,114.5426,114.6013,114.4056,114.5426,42143.0
2022-10-12 13:50:00,117.06,117.1,116.86,116.95,47760.0,114.5426,114.5818,114.3469,114.435,47760.0
2022-10-12 14:00:00,116.98,117.44,116.73,117.23,191267.0,114.4643,114.9144,114.2197,114.709,191267.0
2022-10-12 14:10:00,117.19,117.55,117.05,117.36,100977.0,114.6698,115.0221,114.5328,114.8362,100977.0
2022-10-12 14:20:00,117.34,117.56,117.03,117.46,104741.0,114.8166,115.0319,114.5133,114.934,104741.0
2022-10-12 14:30:00,117.5,117.58,117.26,117.35,127339.0,114.9732,115.0514,114.7383,114.8264,127339.0
2022-10-12 14:40:00,117.34,117.44,117.02,117.07,46851.0,114.8166,114.9144,114.5035,114.5524,46851.0
2022-10-12 14:50:00,117.04,117.08,116.75,116.81,115663.0,114.523,114.5622,114.2393,114.298,115663.0
2022-10-12 15:00:00,116.79,116.88,116.63,116.71,55762.0,114.2784,114.3665,114.1219,114.2001,55762.0
2022-10-12 15:10:00,116.71,116.97,116.65,116.93,120833.0,114.2001,114.4546,114.1414,114.4154,120833.0
2022-10-12 15:20:00,116.95,117.02,116.8,116.86,87329.0,114.435,114.5035,114.2882,114.3469,87329.0
2022-10-12 15:30:00,116.82,117.13,116.82,117.03,105642.0,114.3078,114.6111,114.3078,114.5133,105642.0
2022-10-12 15:40:00,117.05,117.09,116.8,116.81,121506.0,114.5328,114.572,114.2882,114.298,121506.0
2022-10-12 15:50:00,116.81,116.9,116.52,116.56,529957.0,114.298,114.3861,114.0142,114.0534,529957.0
2022-10-13 09:30:00,113.41,113.67,112.97,113.5,499669.0,110.9711,111.2255,110.5406,111.0592,499669.0
2022-10-13 09:40:00,113.5,114.17,113.31,114.13,312349.0,111.0592,111.7148,110.8733,111.6756,312349.0
2022-10-13 09:50:00,114.12,114.62,114.08,114.56,290133.0,111.6658,112.1551,111.6267,112.0964,290133.0
2022-10-13 10:00:00,114.56,115.29,114.36,115.19,261084.0,112.0964,112.8107,111.9007,112.7128,261084.0
2022-10-13 10:10:00,115.21,115.63,115.0,115.06,371109.0,112.7324,113.1434,112.5269,112.5856,371109.0
2022-10-13 10:20:00,115.08,115.22,114.63,114.69,2708805.0,112.6052,112.7422,112.1649,112.2236,2708805.0
2022-10-13 10:30:00,114.69,115.17,114.63,115.17,210649.0,112.2236,112.6933,112.1649,112.6933,210649.0
2022-10-13 10:40:00,115.15,115.58,115.06,115.52,352076.0,112.6737,113.0944,112.5856,113.0357,352076.0
2022-10-13 10:50:00,115.51,115.9,115.19,115.36,335962.0,113.0259,113.4076,112.7128,112.8792,335962.0
2022-10-13 11:00:00,115.34,116.71,115.19,116.61,570693.0,112.8596,114.2001,112.7128,114.1023,570693.0
2022-10-13 11:10:00,116.62,118.15,116.41,117.73,650466.0,114.1121,115.6092,113.9066,115.1982,650466.0
2022-10-13 11:20:00,117.74,119.29,117.72,118.23,728382.0,115.208,116.7247,115.1884,115.6875,728382.0
2022-10-13 11:30:00,118.23,120.19,118.05,119.74,649634.0,115.6875,117.6053,115.5113,117.165,649634.0
2022-10-13 11:40:00,119.78,120.47,119.13,119.19,628004.0,117.2041,117.8793,116.5681,116.6268,628004.0
2022-10-13 11:50:00,119.18,119.54,118.93,119.2,438915.0,116.617,116.9693,116.3724,116.6366,438915.0
2022-10-13 12:00:00,119.22,119.64,119.07,119.15,384687.0,116.6562,117.0671,116.5094,116.5877,384687.0
2022-10-13 12:10:00,119.15,119.25,118.36,118.46,346131.0,116.5877,116.6855,115.8147,115.9125,346131.0
2022-10-13 12:20:00,118.47,118.71,118.3,118.41,338316.0,115.9223,116.1571,115.7559,115.8636,338316.0
2022-10-13 12:30:00,118.41,118.73,118.34,118.48,272475.0,115.8636,116.1767,115.7951,115.9321,272475.0
2022-10-13 12:40:00,118.47,119.01,118.43,118.96,302618.0,115.9223,116.4507,115.8832,116.4018,302618.0
2022-10-13 12:50:00,118.97,119.14,118.72,118.9,403895.0,116.4115,116.5779,116.1669,116.343,403895.0
2022-10-13 13:00:00,118.9,119.33,118.89,119.04,338921.0,116.343,116.7638,116.3333,116.48,338921.0
2022-10-13 13:10:00,119.04,119.33,118.87,119.27,315470.0,116.48,116.7638,116.3137,116.7051,315470.0
2022-10-13 13:20:00,119.26,120.06,119.25,119.86,377898.0,116.6953,117.4781,116.6855,117.2824,377898.0
2022-10-13 13:30:00,119.87,120.43,119.87,120.09,423937.0,117.2922,117.8401,117.2922,117.5075,423937.0
2022-10-13 13:40:00,120.09,120.15,119.71,119.96,314228.0,117.5075,117.5662,117.1356,117.3802,314228.0
2022-10-13 13:50:00,119.96,120.1,119.8,119.98,304952.0,117.3802,117.5172,117.2237,117.3998,304952.0
2022-10-13 14:00:00,119.95,120.01,119.71,119.81,136400.0,117.3705,117.4292,117.1356,117.2335,136400.0
2022-10-13 14:10:00,119.79,119.88,119.49,119.74,163547.0,117.2139,117.302,116.9204,117.165,163547.0
2022-10-13 14:20:00,119.76,119.79,119.3,119.34,84804.0,117.1846,117.2139,116.7344,116.7736,84804.0
2022-10-13 14:30:00,119.34,119.93,119.34,119.88,104110.0,116.7736,117.3509,116.7736,117.302,104110.0
2022-10-13 14:40:00,119.86,120.23,119.77,120.1,120263.0,117.2824,117.6444,117.1943,117.5172,120263.0
2022-10-13 14:50:00,120.07,120.61,120.04,120.45,232572.0,117.4879,118.0163,117.4585,117.8597,232572.0
2022-10-13 15:00:00,120.45,120.78,120.21,120.78,171011.0,117.8597,118.1826,117.6249,118.1826,171011.0
2022-10-13 15:10:00,120.78,120.81,120.49,120.53,196330.0,118.1826,118.212,117.8989,117.938,196330.0
2022-10-13 15:20:00,120.54,120.54,120.21,120.23,152027.0,117.9478,117.9478,117.6249,117.6444,152027.0
2022-10-13 15:30:00,120.21,120.45,119.8,120.03,271200.0,117.6249,117.8597,117.2237,117.4487,271200.0
2022-10-13 15:40:00,120.02,120.4,119.89,120.31,241964.0,117.439,117.8108,117.3118,117.7227,241964.0
2022-10-13 15:50:00,120.3,120.72,120.05,120.16,774458.0,117.7129,118.1239,117.4683,117.5759,774458.0
2022-10-14 09:30:00,121.24,121.42,120.35,121.16,487314.0,118.6327,118.8089,117.7619,118.5544,487314.0
2022-10-14 09:40:00,121.2,121.21,119.75,120.02,256368.0,118.5936,118.6034,117.1748,117.439,256368.0
2022-10-14 09:50:00,120.01,120.3,119.57,119.79,188454.0,117.4292,117.7129,116.9986,117.2139,188454.0
2022-10-14 10:00:00,119.78,119.79,118.54,119.05,366035.0,117.2041,117.2139,115.9908,116.4898,366035.0
2022-10-14 10:10:00,119.07,119.19,118.22,118.46,369227.0,116.5094,116.6268,115.6777,115.9125,369227.0
2022-10-14 10:20:00,118.46,118.71,117.87,118.52,267262.0,115.9125,116.1571,115.3352,115.9712,267262.0
2022-10-14 10:30:00,118.49,118.77,118.21,118.39,227544.0,115.9419,116.2158,115.6679,115.844,227544.0
2022-10-14 10:40:00,118.4,118.59,117.78,117.83,287160.0,115.8538,116.0397,115.2471,115.2961,287160.0
2022-10-14 10:50:00,117.85,118.55,117.75,118.41,230193.0,115.3156,116.0006,115.2178,115.8636,230193.0
2022-10-14 11:00:00,118.44,119.07,118.41,118.61,298436.0,115.8929,116.5094,115.8636,116.0593,298436.0
2022-10-14 11:10:00,118.61,118.67,117.94,118.01,126362.0,116.0593,116.118,115.4037,115.4722,126362.0
2022-10-14 11:20:00,118.03,118.55,118.03,118.51,146386.0,115.4918,116.0006,115.4918,115.9614,146386.0
2022-10-14 11:30:00,118.51,118.51,118.04,118.3,137139.0,115.9614,115.9614,115.5015,115.7559,137139.0
2022-10-14 11:40:00,118.32,118.41,117.62,117.73,231102.0,115.7755,115.8636,115.0906,115.1982,231102.0
2022-10-14 11:50:00,117.72,117.88,117.47,117.67,103580.0,115.1884,115.345,114.9438,115.1395,103580.0
2022-10-14 12:00:00,117.62,118.11,117.28,117.28,178175.0,115.0906,115.57,114.7579,114.7579,178175.0
2022-10-14 12:10:00,117.29,117.48,117.14,117.46,140662.0,114.7677,114.9536,114.6209,114.934,140662.0
2022-10-14 12:20:00,117.42,117.67,117.31,117.64,98094.0,114.8949,115.1395,114.7872,115.1101,98094.0
2022-10-14 12:30:00,117.61,117.82,117.43,117.65,125368.0,115.0808,115.2863,114.9047,115.1199,125368.0
2022-10-14 12:40:00,117.64,117.97,117.59,117.6,59960.0,115.1101,115.433,115.0612,115.071,59960.0
2022-10-14 12:50:00,117.58,117.58,117.37,117.44,48504.0,115.0514,115.0514,114.8459,114.9144,48504.0
2022-10-14 13:00:00,117.45,117.81,117.33,117.4,80355.0,114.9242,115.2765,114.8068,114.8753,80355.0
2022-10-14 13:10:00,117.42,117.59,117.33,117.41,42607.0,114.8949,115.0612,114.8068,114.8851,42607.0
2022-10-14 13:20:00,117.41,117.59,117.24,117.57,128013.0,114.8851,115.0612,114.7187,115.0416,128013.0
2022-10-14 13:30:00,117.55,117.8,117.5,117.71,66034.0,115.0221,115.2667,114.9732,115.1786,66034.0
2022-10-14 13:40:00,117.67,117.81,117.57,117.65,59432.0,115.1395,115.2765,115.0416,115.1199,59432.0
2022-10-14 13:50:00,117.67,117.86,117.51,117.84,51824.0,115.1395,115.3254,114.9829,115.3058,51824.0
2022-10-14 14:00:00,117.84,117.85,117.46,117.57,62359.0,115.3058,115.3156,114.934,115.0416,62359.0
2022-10-14 14:10:00,117.57,117.57,117.04,117.04,61425.0,115.0416,115.0416,114.523,114.523,61425.0
2022-10-14 14:20:00,117.05,117.22,116.98,117.19,141780.0,114.5328,114.6992,114.4643,114.6698,141780.0
2022-10-14 14:30:00,117.17,117.27,117.08,117.17,128332.0,114.6502,114.7481,114.5622,114.6502,128332.0
2022-10-14 14:40:00,117.18,117.25,116.98,117.23,115519.0,114.66,114.7285,114.4643,114.709,115519.0
2022-10-14 14:50:00,117.23,117.33,117.12,117.33,163454.0,114.709,114.8068,114.6013,114.8068,163454.0
2022-10-14 15:00:00,117.33,117.65,117.17,117.25,177695.0,114.8068,115.1199,114.6502,114.7285,177695.0
2022-10-14 15:10:00,117.24,117.3,116.88,117.04,242064.0,114.7187,114.7775,114.3665,114.523,242064.0
2022-10-14 15:20:00,117.03,117.31,116.96,117.28,127423.0,114.5133,114.7872,114.4448,114.7579,127423.0
2022-10-14 15:30:00,117.27,117.52,117.09,117.26,298136.0,114.7481,114.9927,114.572,114.7383,298136.0
2022-10-14 15:40:00,117.27,117.3,117.0,117.18,315318.0,114.7481,114.7775,114.4839,114.66,315318.0
2022-10-14 15:50:00,117.17,117.36,116.61,116.85,1229087.0,114.6502,114.8362,114.1023,114.3371,1229087.0
2022-10-17 09:30:00,119.66,120.6,119.6,120.44,397847.0,117.0867,118.0065,117.028,117.8499,397847.0
2022-10-17 09:40:00,120.46,120.88,120.44,120.86,253676.0,117.8695,118.2805,117.8499,118.2609,253676.0
2022-10-17 09:50:00,120.88,120.96,120.15,120.35,223569.0,118.2805,118.3587,117.5662,117.7619,223569.0
2022-10-17 10:00:00,120.36,120.51,120.12,120.15,204253.0,117.7716,117.9184,117.5368,117.5662,204253.0
2022-10-17 10:10:00,120.15,120.79,120.14,120.49,132010.0,117.5662,118.1924,117.5564,117.8989,132010.0
2022-10-17 10:20:00,120.5,120.67,120.2,120.25,89038.0,117.9086,118.075,117.6151,117.664,89038.0
2022-10-17 10:30:00,120.3,120.44,120.09,120.38,100743.0,117.7129,117.8499,117.5075,117.7912,100743.0
2022-10-17 10:40:00,120.35,120.44,120.12,120.18,138658.0,117.7619,117.8499,117.5368,117.5955,138658.0
2022-10-17 10:50:00,120.16,120.16,119.46,119.64,237252.0,117.5759,117.5759,116.891,117.0671,237252.0
2022-10-17 11:00:00,119.63,119.91,119.48,119.51,79431.0,117.0573,117.3313,116.9106,116.9399,79431.0
2022-10-17 11:10:00,119.52,119.77,119.34,119.4,50516.0,116.9497,117.1943,116.7736,116.8323,50516.0
2022-10-17 11:20:00,119.38,120.11,119.37,120.08,130775.0,116.8127,117.527,116.8029,117.4977,130775.0
2022-10-17 11:30:00,120.07,120.16,119.94,120.13,153567.0,117.4879,117.5759,117.3607,117.5466,153567.0
2022-10-17 11:40:00,120.13,120.36,120.13,120.32,118126.0,117.5466,117.7716,117.5466,117.7325,118126.0
2022-10-17 11:50:00,120.31,120.55,120.28,120.33,120603.0,117.7227,117.9576,117.6934,117.7423,120603.0
2022-10-17 12:00:00,120.33,120.47,120.17,120.44,101923.0,117.7423,117.8793,117.5857,117.8499,101923.0
2022-10-17 12:10:00,120.45,120.45,119.95,120.01,131650.0,117.8597,117.8597,117.3705,117.4292,131650.0
2022-10-17 12:20:00,120.02,120.26,119.94,120.21,122660.0,117.439,117.6738,117.3607,117.6249,122660.0
2022-10-17 12:30:00,120.21,120.4,120.12,120.14,108286.0,117.6249,117.8108,117.5368,117.5564,108286.0
2022-10-17 12:40:00,120.14,120.15,119.7,120.01,98115.0,117.5564,117.5662,117.1258,117.4292,98115.0
2022-10-17 12:50:00,120.01,120.11,119.91,119.98,59742.0,117.4292,117.527,117.3313,117.3998,59742.0
2022-10-17 13:00:00,119.97,120.15,119.78,120.07,67800.0,117.39,117.5662,117.2041,117.4879,67800.0
2022-10-17 13:10:00,120.06,120.19,119.92,119.96,61194.0,117.4781,117.6053,117.3411,117.3802,61194.0
2022-10-17 13:20:00,119.96,120.3,119.9,120.19,60630.0,117.3802,117.7129,117.3215,117.6053,60630.0
2022-10-17 13:30:00,120.2,120.34,120.16,120.32,46142.0,117.6151,117.7521,117.5759,117.7325,46142.0
2022-10-17 13:40:00,120.33,120.5,120.22,120.45,89799.0,117.7423,117.9086,117.6347,117.8597,89799.0
2022-10-17 13:50:00,120.44,120.52,120.34,120.39,54490.0,117.8499,117.9282,117.7521,117.801,54490.0
2022-10-17 14:00:00,120.39,120.57,120.24,120.39,68614.0,117.801,117.9771,117.6542,117.801,68614.0
2022-10-17 14:10:00,120.38,120.54,120.35,120.47,77160.0,117.7912,117.9478,117.7619,117.8793,77160.0
2022-10-17 14:20:00,120.45,120.45,120.2,120.37,60855.0,117.8597,117.8597,117.6151,117.7814,60855.0
2022-10-17 14:30:00,120.36,120.51,120.23,120.49,66127.0,117.7716,117.9184,117.6444,117.8989,66127.0
2022-10-17 14:40:00,120.5,120.63,120.46,120.6,85559.0,117.9086,118.0358,117.8695,118.0065,85559.0
2022-10-17 14:50:00,120.59,120.6,120.38,120.41,89367.0,117.9967,118.0065,117.7912,117.8206,89367.0
2022-10-17 15:00:00,120.41,120.46,120.16,120.2,78502.0,117.8206,117.8695,117.5759,117.6151,78502.0
2022-10-17 15:10:00,120.19,120.33,120.1,120.26,79183.0,117.6053,117.7423,117.5172,117.6738,79183.0
2022-10-17 15:20:00,120.27,120.45,120.12,120.43,109763.0,117.6836,117.8597,117.5368,117.8401,109763.0
2022-10-17 15:30:00,120.43,120.52,120.32,120.37,274070.0,117.8401,117.9282,117.7325,117.7814,274070.0
2022-10-17 15:40:00,120.37,120.58,120.3,120.44,202156.0,117.7814,117.9869,117.7129,117.8499,202156.0
2022-10-17 15:50:00,120.46,120.61,120.17,120.37,643549.0,117.8695,118.0163,117.5857,117.7814,643549.0
2022-10-18 09:30:00,123.48,123.92,123.0,123.0,370787.0,120.8246,121.2551,120.3549,120.3549,370787.0
2022-10-18 09:40:00,123.0,123.36,122.89,123.13,212193.0,120.3549,120.7071,120.2472,120.4821,212193.0
2022-10-18 09:50:00,123.13,123.22,122.43,122.59,263344.0,120.4821,120.5701,119.7971,119.9537,263344.0
2022-10-18 10:00:00,122.6,122.95,122.49,122.89,181535.0,119.9635,120.3059,119.8558,120.2472,181535.0
2022-10-18 10:10:00,122.89,122.96,122.49,122.69,77810.0,120.2472,120.3157,119.8558,120.0515,77810.0
2022-10-18 10:20:00,122.72,122.74,122.1,122.11,84362.0,120.0809,120.1005,119.4742,119.484,84362.0
2022-10-18 10:30:00,122.12,122.18,121.57,121.64,124146.0,119.4938,119.5525,118.9556,119.0241,124146.0
2022-10-18 10:40:00,121.66,122.26,121.64,122.2,80306.0,119.0437,119.6308,119.0241,119.5721,80306.0
2022-10-18 10:50:00,122.17,122.17,121.87,121.88,38577.0,119.5427,119.5427,119.2492,119.259,38577.0
2022-10-18 11:00:00,121.87,121.98,121.33,121.36,327277.0,119.2492,119.3568,118.7208,118.7501,327277.0
2022-10-18 11:10:00,121.41,121.53,120.83,120.88,170755.0,118.7991,118.9165,118.2315,118.2805,170755.0
2022-10-18 11:20:00,120.87,120.91,120.27,120.56,131323.0,118.2707,118.3098,117.6836,117.9673,131323.0
2022-10-18 11:30:00,120.53,120.6,119.98,120.2,200278.0,117.938,118.0065,117.3998,117.6151,200278.0
2022-10-18 11:40:00,120.22,120.69,120.01,120.65,161471.0,117.6347,118.0946,117.4292,118.0554,161471.0
2022-10-18 11:50:00,120.64,120.9,120.59,120.88,106855.0,118.0456,118.3,117.9967,118.2805,106855.0
2022-10-18 12:00:00,120.87,121.33,120.65,121.29,90241.0,118.2707,118.7208,118.0554,118.6816,90241.0
2022-10-18 12:10:00,121.25,121.57,121.2,121.47,117591.0,118.6425,118.9556,118.5936,118.8578,117591.0
2022-10-18 12:20:00,121.43,121.45,121.05,121.23,31874.0,118.8186,118.8382,118.4468,118.6229,31874.0
2022-10-18 12:30:00,121.21,121.75,121.1,121.64,90637.0,118.6034,119.1318,118.4957,119.0241,90637.0
2022-10-18 12:40:00,121.63,121.89,121.48,121.58,51593.0,119.0143,119.2687,118.8676,118.9654,51593.0
2022-10-18 12:50:00,121.57,121.78,121.36,121.37,58318.0,118.9556,119.1611,118.7501,118.7599,58318.0
2022-10-18 13:00:00,121.38,121.44,120.87,121.13,78408.0,118.7697,118.8284,118.2707,118.5251,78408.0
2022-10-18 13:10:00,121.17,121.43,121.07,121.33,48208.0,118.5642,118.8186,118.4664,118.7208,48208.0
2022-10-18 13:20:00,121.32,121.62,121.14,121.53,79968.0,118.711,119.0046,118.5349,118.9165,79968.0
2022-10-18 13:30:00,121.51,121.9,121.44,121.82,80683.0,118.8969,119.2785,118.8284,119.2003,80683.0
2022-10-18 13:40:00,121.81,121.89,121.6,121.89,68439.0,119.1905,119.2687,118.985,119.2687,68439.0
2022-10-18 13:50:00,121.89,122.1,121.81,121.94,86971.0,119.2687,119.4742,119.1905,119.3177,86971.0
2022-10-18 14:00:00,121.93,122.0,121.61,121.71,70076.0,119.3079,119.3764,118.9948,119.0926,70076.0
2022-10-18 14:10:00,121.71,121.83,121.62,121.65,76587.0,119.0926,119.21,119.0046,119.0339,76587.0
2022-10-18 14:20:00,121.67,121.92,121.61,121.88,41175.0,119.0535,119.2981,118.9948,119.259,41175.0
2022-10-18 14:30:00,121.87,121.87,120.94,121.1,145213.0,119.2492,119.2492,118.3392,118.4957,145213.0
2022-10-18 14:40:00,121.06,121.12,119.85,120.21,222045.0,118.4566,118.5153,117.2726,117.6249,222045.0
2022-10-18 14:50:00,120.2,120.72,120.04,120.63,151068.0,117.6151,118.1239,117.4585,118.0358,151068.0
2022-10-18 15:00:00,120.62,120.66,120.24,120.29,91042.0,118.0261,118.0652,117.6542,117.7032,91042.0
2022-10-18 15:10:00,120.3,120.54,120.18,120.46,74601.0,117.7129,117.9478,117.5955,117.8695,74601.0
2022-10-18 15:20:00,120.47,120.87,120.37,120.84,98549.0,117.8793,118.2707,117.7814,118.2413,98549.0
2022-10-18 15:30:00,120.84,121.38,120.78,121.17,161341.0,118.2413,118.7697,118.1826,118.5642,161341.0
2022-10-18 15:40:00,121.17,121.37,121.1,121.23,173262.0,118.5642,118.7599,118.4957,118.6229,173262.0
2022-10-18 15:50:00,121.23,121.52,121.01,121.39,571769.0,118.6229,118.9067,118.4077,118.7795,571769.0
2022-10-19 09:30:00,120.32,121.27,120.19,120.9,149773.0,117.7325,118.6621,117.6053,118.3,149773.0
2022-10-19 09:40:00,120.88,121.01,120.28,120.51,192094.0,118.2805,118.4077,117.6934,117.9184,192094.0
2022-10-19 09:50:00,120.49,121.14,120.48,120.69,142964.0,117.8989,118.5349,117.8891,118.0946,142964.0
2022-10-19 10:00:00,120.68,121.36,120.49,121.24,90749.0,118.0848,118.7501,117.8989,118.6327,90749.0
2022-10-19 10:10:00,121.25,121.82,121.02,121.64,108140.0,118.6425,119.2003,118.4175,119.0241,108140.0
2022-10-19 10:20:00,121.63,122.21,121.6,122.11,112161.0,119.0143,119.5819,118.985,119.484,112161.0
2022-10-19 10:30:00,122.17,122.23,121.76,121.91,69501.0,119.5427,119.6014,119.1415,119.2883,69501.0
2022-10-19 10:40:00,121.93,121.93,121.39,121.46,47708.0,119.3079,119.3079,118.7795,118.848,47708.0
2022-10-19 10:50:00,121.46,121.56,121.06,121.17,37441.0,118.848,118.9458,118.4566,118.5642,37441.0
2022-10-19 11:00:00,121.16,121.4,121.01,121.35,38709.0,118.5544,118.7893,118.4077,118.7404,38709.0
2022-10-19 11:10:00,121.36,121.65,121.32,121.59,47184.0,118.7501,119.0339,118.711,118.9752,47184.0
2022-10-19 11:20:00,121.58,121.67,121.1,121.17,91819.0,118.9654,119.0535,118.4957,118.5642,91819.0
2022-10-19 11:30:00,121.18,121.41,120.94,121.39,63472.0,118.574,118.7991,118.3392,118.7795,63472.0
2022-10-19 11:40:00,121.42,121.54,121.2,121.51,81921.0,118.8089,118.9263,118.5936,118.8969,81921.0
2022-10-19 11:50:00,121.48,121.74,121.42,121.44,49054.0,118.8676,119.122,118.8089,118.8284,49054.0
2022-10-19 12:00:00,121.46,121.48,120.99,121.09,61548.0,118.848,118.8676,118.3881,118.4859,61548.0
2022-10-19 12:10:00,121.08,121.19,120.95,121.15,63009.0,118.4762,118.5838,118.349,118.5447,63009.0
2022-10-19 12:20:00,121.17,121.21,120.79,120.88,34545.0,118.5642,118.6034,118.1924,118.2805,34545.0
2022-10-19 12:30:00,120.87,121.17,120.83,120.95,65610.0,118.2707,118.5642,118.2315,118.349,65610.0
2022-10-19 12:40:00,120.93,120.95,120.39,120.44,111929.0,118.3294,118.349,117.801,117.8499,111929.0
2022-10-19 12:50:00,120.42,120.62,120.41,120.55,35392.0,117.8304,118.0261,117.8206,117.9576,35392.0
2022-10-19 13:00:00,120.55,120.61,119.81,120.08,182266.0,117.9576,118.0163,117.2335,117.4977,182266.0
2022-10-19 13:10:00,120.07,120.21,119.99,120.15,61561.0,117.4879,117.6249,117.4096,117.5662,61561.0
2022-10-19 13:20:00,120.14,120.45,120.1,120.21,49671.0,117.5564,117.8597,117.5172,117.6249,49671.0
2022-10-19 13:30:00,120.2,120.33,120.06,120.06,55743.0,117.6151,117.7423,117.4781,117.4781,55743.0
2022-10-19 13:40:00,120.03,120.26,119.96,120.05,56690.0,117.4487,117.6738,117.3802,117.4683,56690.0
2022-10-19 13:50:00,120.05,120.34,119.98,120.33,43129.0,117.4683,117.7521,117.3998,117.7423,43129.0
2022-10-19 14:00:00,120.31,120.82,120.17,120.69,78803.0,117.7227,118.2218,117.5857,118.0946,78803.0
2022-10-19 14:10:00,120.69,120.95,120.62,120.75,97559.0,118.0946,118.349,118.0261,118.1533,97559.0
2022-10-19 14:20:00,120.76,120.88,120.65,120.81,46408.0,118.163,118.2805,118.0554,118.212,46408.0
2022-10-19 14:30:00,120.84,120.91,120.69,120.71,78025.0,118.2413,118.3098,118.0946,118.1141,78025.0
2022-10-19 14:40:00,120.71,120.78,120.45,120.5,62660.0,118.1141,118.1826,117.8597,117.9086,62660.0
2022-10-19 14:50:00,120.49,120.51,120.34,120.37,54933.0,117.8989,117.9184,117.7521,117.7814,54933.0
2022-10-19 15:00:00,120.35,120.58,120.23,120.52,107120.0,117.7619,117.9869,117.6444,117.9282,107120.0
2022-10-19 15:10:00,120.56,120.95,120.5,120.85,117263.0,117.9673,118.349,117.9086,118.2511,117263.0
2022-10-19 15:20:00,120.85,120.93,120.53,120.61,80350.0,118.2511,118.3294,117.938,118.0163,80350.0
2022-10-19 15:30:00,120.62,120.78,120.51,120.64,89889.0,118.0261,118.1826,117.9184,118.0456,89889.0
2022-10-19 15:40:00,120.63,120.81,120.51,120.63,230824.0,118.0358,118.212,117.9184,118.0358,230824.0
2022-10-19 15:50:00,120.63,121.1,120.51,121.05,605719.0,118.0358,118.4957,117.9184,118.4468,605719.0
2022-10-20 09:30:00,121.07,121.82,120.99,121.26,147341.0,118.4664,119.2003,118.3881,118.6523,147341.0
2022-10-20 09:40:00,121.21,122.38,121.11,122.33,166036.0,118.6034,119.7482,118.5055,119.6993,166036.0
2022-10-20 09:50:00,122.35,122.72,122.27,122.48,127475.0,119.7189,120.0809,119.6406,119.8461,127475.0
2022-10-20 10:00:00,122.5,123.27,122.39,123.17,214426.0,119.8656,120.6191,119.758,120.5212,214426.0
2022-10-20 10:10:00,123.2,123.52,122.91,123.46,130867.0,120.5506,120.8637,120.2668,120.805,130867.0
2022-10-20 10:20:00,123.48,123.73,123.36,123.53,121905.0,120.8246,121.0692,120.7071,120.8735,121905.0
2022-10-20 10:30:00,123.57,123.66,123.04,123.29,97515.0,120.9126,121.0007,120.394,120.6386,97515.0
2022-10-20 10:40:00,123.28,123.38,122.98,123.26,64775.0,120.6289,120.7267,120.3353,120.6093,64775.0
2022-10-20 10:50:00,123.25,123.54,123.1,123.54,110015.0,120.5995,120.8833,120.4527,120.8833,110015.0
2022-10-20 11:00:00,123.55,123.62,123.21,123.38,154449.0,120.893,120.9615,120.5604,120.7267,154449.0
2022-10-20 11:10:00,123.39,123.46,123.03,123.05,101020.0,120.7365,120.805,120.3842,120.4038,101020.0
2022-10-20 11:20:00,123.07,123.16,122.63,122.84,139478.0,120.4234,120.5114,119.9928,120.1983,139478.0
2022-10-20 11:30:00,122.83,123.32,122.82,123.23,93697.0,120.1885,120.668,120.1787,120.5799,93697.0
2022-10-20 11:40:00,123.21,123.34,123.05,123.25,74683.0,120.5604,120.6876,120.4038,120.5995,74683.0
2022-10-20 11:50:00,123.23,123.36,122.89,122.97,68218.0,120.5799,120.7071,120.2472,120.3255,68218.0
2022-10-20 12:00:00,122.96,122.99,122.33,122.43,116248.0,120.3157,120.3451,119.6993,119.7971,116248.0
2022-10-20 12:10:00,122.43,122.6,122.24,122.51,86702.0,119.7971,119.9635,119.6112,119.8754,86702.0
2022-10-20 12:20:00,122.48,122.49,121.88,122.03,112634.0,119.8461,119.8558,119.259,119.4057,112634.0
2022-10-20 12:30:00,122.01,122.19,121.78,121.85,74982.0,119.3862,119.5623,119.1611,119.2296,74982.0
2022-10-20 12:40:00,121.86,121.97,121.62,121.81,111129.0,119.2394,119.347,119.0046,119.1905,111129.0
2022-10-20 12:50:00,121.82,121.98,121.72,121.98,78584.0,119.2003,119.3568,119.1024,119.3568,78584.0
2022-10-20 13:00:00,121.96,122.06,121.31,121.43,125292.0,119.3372,119.4351,118.7012,118.8186,125292.0
2022-10-20 13:10:00,121.42,121.67,121.35,121.5,99782.0,118.8089,119.0535,118.7404,118.8871,99782.0
2022-10-20 13:20:00,121.5,121.76,121.43,121.64,161406.0,118.8871,119.1415,118.8186,119.0241,161406.0
2022-10-20 13:30:00,121.63,121.63,121.39,121.44,125767.0,119.0143,119.0143,118.7795,118.8284,125767.0
2022-10-20 13:40:00,121.44,121.5,120.97,120.99,181497.0,118.8284,118.8871,118.3685,118.3881,181497.0
2022-10-20 13:50:00,120.98,121.07,120.83,121.06,96834.0,118.3783,118.4664,118.2315,118.4566,96834.0
2022-10-20 14:00:00,121.04,121.11,120.73,120.84,83052.0,118.437,118.5055,118.1337,118.2413,83052.0
2022-10-20 14:10:00,120.87,120.93,120.61,120.81,69111.0,118.2707,118.3294,118.0163,118.212,69111.0
2022-10-20 14:20:00,120.82,120.86,120.6,120.66,127316.0,118.2218,118.2609,118.0065,118.0652,127316.0
2022-10-20 14:30:00,120.62,121.0,120.6,120.86,91430.0,118.0261,118.3979,118.0065,118.2609,91430.0
2022-10-20 14:40:00,120.86,120.86,120.5,120.72,65696.0,118.2609,118.2609,117.9086,118.1239,65696.0
2022-10-20 14:50:00,120.76,121.2,120.67,121.01,73384.0,118.163,118.5936,118.075,118.4077,73384.0
2022-10-20 15:00:00,120.99,121.44,120.99,121.36,165498.0,118.3881,118.8284,118.3881,118.7501,165498.0
2022-10-20 15:10:00,121.35,121.41,121.11,121.13,122772.0,118.7404,118.7991,118.5055,118.5251,122772.0
2022-10-20 15:20:00,121.14,121.15,120.91,121.11,91468.0,118.5349,118.5447,118.3098,118.5055,91468.0
2022-10-20 15:30:00,121.1,121.11,120.74,120.86,181664.0,118.4957,118.5055,118.1435,118.2609,181664.0
2022-10-20 15:40:00,120.86,121.18,120.8,121.13,193994.0,118.2609,118.574,118.2022,118.5251,193994.0
2022-10-20 15:50:00,121.15,121.45,121.03,121.07,496799.0,118.5447,118.8382,118.4272,118.4664,496799.0
2022-10-21 09:30:00,120.8,121.16,120.39,120.96,311787.0,118.2022,118.5544,117.801,118.3587,311787.0
2022-10-21 09:40:00,120.97,121.83,120.47,121.48,344209.0,118.3685,119.21,117.8793,118.8676,344209.0
2022-10-21 09:50:00,121.53,122.23,121.25,122.22,210208.0,118.9165,119.6014,118.6425,119.5916,210208.0
2022-10-21 10:00:00,122.26,122.95,122.12,122.61,164654.0,119.6308,120.3059,119.4938,119.9733,164654.0
2022-10-21 10:10:00,122.61,122.77,122.34,122.54,114261.0,119.9733,120.1298,119.7091,119.9048,114261.0
2022-10-21 10:20:00,122.55,122.65,121.69,121.72,71307.0,119.9146,120.0124,119.073,119.1024,71307.0
2022-10-21 10:30:00,121.77,122.03,121.38,121.53,96061.0,119.1513,119.4057,118.7697,118.9165,96061.0
2022-10-21 10:40:00,121.57,122.08,121.44,122.03,138682.0,118.9556,119.4547,118.8284,119.4057,138682.0
2022-10-21 10:50:00,122.04,122.18,121.33,121.38,112342.0,119.4155,119.5525,118.7208,118.7697,112342.0
2022-10-21 11:00:00,121.4,121.47,120.98,121.35,91906.0,118.7893,118.8578,118.3783,118.7404,91906.0
2022-10-21 11:10:00,121.35,121.62,121.24,121.31,76102.0,118.7404,119.0046,118.6327,118.7012,76102.0
2022-10-21 11:20:00,121.28,121.89,121.1,121.77,66185.0,118.6719,119.2687,118.4957,119.1513,66185.0
2022-10-21 11:30:00,121.84,122.28,121.72,121.81,99997.0,119.2198,119.6504,119.1024,119.1905,99997.0
2022-10-21 11:40:00,121.84,122.6,121.76,122.55,177620.0,119.2198,119.9635,119.1415,119.9146,177620.0
2022-10-21 11:50:00,122.56,122.82,122.37,122.82,87777.0,119.9243,120.1787,119.7384,120.1787,87777.0
2022-10-21 12:00:00,122.87,123.25,122.87,122.92,239419.0,120.2277,120.5995,120.2277,120.2766,239419.0
2022-10-21 12:10:00,122.92,122.97,122.6,122.68,85131.0,120.2766,120.3255,119.9635,120.0418,85131.0
2022-10-21 12:20:00,122.69,122.97,122.49,122.51,122682.0,120.0515,120.3255,119.8558,119.8754,122682.0
2022-10-21 12:30:00,122.58,123.06,122.5,122.59,89911.0,119.9439,120.4136,119.8656,119.9537,89911.0
2022-10-21 12:40:00,122.64,123.22,122.64,123.14,44113.0,120.0026,120.5701,120.0026,120.4919,44113.0
2022-10-21 12:50:00,123.17,123.35,123.0,123.07,87629.0,120.5212,120.6973,120.3549,120.4234,87629.0
2022-10-21 13:00:00,123.08,123.37,123.05,123.16,68630.0,120.4332,120.7169,120.4038,120.5114,68630.0
2022-10-21 13:10:00,123.15,123.32,123.01,123.3,53543.0,120.5016,120.668,120.3647,120.6484,53543.0
2022-10-21 13:20:00,123.3,123.39,123.01,123.21,68346.0,120.6484,120.7365,120.3647,120.5604,68346.0
2022-10-21 13:30:00,123.2,123.49,123.16,123.28,60788.0,120.5506,120.8343,120.5114,120.6289,60788.0
2022-10-21 13:40:00,123.3,123.54,123.3,123.53,67768.0,120.6484,120.8833,120.6484,120.8735,67768.0
2022-10-21 13:50:00,123.55,123.73,123.52,123.7,72988.0,120.893,121.0692,120.8637,121.0398,72988.0
2022-10-21 14:00:00,123.69,123.98,123.68,123.94,146233.0,121.03,121.3138,121.0203,121.2747,146233.0
2022-10-21 14:10:00,123.94,124.0,123.47,123.59,135047.0,121.2747,121.3334,120.8148,120.9322,135047.0
2022-10-21 14:20:00,123.58,123.7,123.48,123.66,68500.0,120.9224,121.0398,120.8246,121.0007,68500.0
2022-10-21 14:30:00,123.66,123.86,123.58,123.69,62978.0,121.0007,121.1964,120.9224,121.03,62978.0
2022-10-21 14:40:00,123.7,123.75,123.47,123.64,149523.0,121.0398,121.0887,120.8148,120.9811,149523.0
2022-10-21 14:50:00,123.69,123.78,123.5,123.76,136801.0,121.03,121.1181,120.8441,121.0985,136801.0
2022-10-21 15:00:00,123.77,123.98,123.71,123.91,123503.0,121.1083,121.3138,121.0496,121.2453,123503.0
2022-10-21 15:10:00,123.89,124.34,123.84,124.29,273640.0,121.2257,121.6661,121.1768,121.6171,273640.0
2022-10-21 15:20:00,124.29,124.52,124.21,124.51,94562.0,121.6171,121.8422,121.5389,121.8324,94562.0
2022-10-21 15:30:00,124.51,124.53,124.3,124.47,190694.0,121.8324,121.852,121.6269,121.7933,190694.0
2022-10-21 15:40:00,124.46,124.55,124.35,124.45,520915.0,121.7835,121.8715,121.6758,121.7737,520915.0
2022-10-21 15:50:00,124.44,124.6,124.23,124.34,1473365.0,121.7639,121.9205,121.5584,121.6661,1473365.0
2022-10-24 09:30:00,124.86,125.42,124.08,124.98,315393.0,122.1749,122.7228,121.4116,122.2923,315393.0
2022-10-24 09:40:00,124.91,125.56,124.34,124.81,403428.0,122.2238,122.8598,121.6661,122.126,403428.0
2022-10-24 09:50:00,124.85,125.37,124.72,125.07,279794.0,122.1651,122.6739,122.0379,122.3804,279794.0
2022-10-24 10:00:00,125.1,125.1,123.63,123.7,271916.0,122.4097,122.4097,120.9713,121.0398,271916.0
2022-10-24 10:10:00,123.73,124.13,123.62,123.91,103184.0,121.0692,121.4606,120.9615,121.2453,103184.0
2022-10-24 10:20:00,123.9,123.91,123.35,123.91,121156.0,121.2355,121.2453,120.6973,121.2453,121156.0
2022-10-24 10:30:00,123.86,124.53,123.71,124.35,176978.0,121.1964,121.852,121.0496,121.6758,176978.0
2022-10-24 10:40:00,124.37,124.47,123.82,123.9,117129.0,121.6954,121.7933,121.1572,121.2355,117129.0
2022-10-24 10:50:00,123.91,124.79,123.91,124.7,139494.0,121.2453,122.1064,121.2453,122.0183,139494.0
2022-10-24 11:00:00,124.72,124.85,124.38,124.47,54607.0,122.0379,122.1651,121.7052,121.7933,54607.0
2022-10-24 11:10:00,124.48,124.92,124.41,124.6,53030.0,121.803,122.2336,121.7346,121.9205,53030.0
2022-10-24 11:20:00,124.64,125.04,124.63,124.98,112021.0,121.9596,122.351,121.9498,122.2923,112021.0
2022-10-24 11:30:00,124.91,125.21,124.77,125.11,69421.0,122.2238,122.5173,122.0868,122.4195,69421.0
2022-10-24 11:40:00,125.09,125.22,124.75,124.95,63118.0,122.3999,122.5271,122.0672,122.2629,63118.0
2022-10-24 11:50:00,124.94,125.54,124.92,125.51,123761.0,122.2532,122.8403,122.2336,122.8109,123761.0
2022-10-24 12:00:00,125.5,125.62,125.24,125.27,86310.0,122.8011,122.9185,122.5467,122.5761,86310.0
2022-10-24 12:10:00,125.28,125.75,125.28,125.7,50642.0,122.5858,123.0457,122.5858,122.9968,50642.0
2022-10-24 12:20:00,125.69,125.8,125.48,125.5,38892.0,122.987,123.0947,122.7815,122.8011,38892.0
2022-10-24 12:30:00,125.51,125.57,125.37,125.41,111263.0,122.8109,122.8696,122.6739,122.713,111263.0
2022-10-24 12:40:00,125.4,125.6,125.3,125.56,40688.0,122.7033,122.899,122.6054,122.8598,40688.0
2022-10-24 12:50:00,125.58,125.69,125.48,125.48,42080.0,122.8794,122.987,122.7815,122.7815,42080.0
2022-10-24 13:00:00,125.5,125.51,125.31,125.48,40852.0,122.8011,122.8109,122.6152,122.7815,40852.0
2022-10-24 13:10:00,125.5,125.5,125.18,125.21,40707.0,122.8011,122.8011,122.488,122.5173,40707.0
2022-10-24 13:20:00,125.22,125.23,125.03,125.11,42838.0,122.5271,122.5369,122.3412,122.4195,42838.0
2022-10-24 13:30:00,125.1,125.23,124.98,125.23,49269.0,122.4097,122.5369,122.2923,122.5369,49269.0
2022-10-24 13:40:00,125.23,125.53,125.22,125.45,59029.0,122.5369,122.8305,122.5271,122.7522,59029.0
2022-10-24 13:50:00,125.44,125.52,125.31,125.35,32603.0,122.7424,122.8207,122.6152,122.6543,32603.0
2022-10-24 14:00:00,125.35,125.71,125.31,125.65,59857.0,122.6543,123.0066,122.6152,122.9479,59857.0
2022-10-24 14:10:00,125.66,125.79,125.62,125.77,37598.0,122.9577,123.0849,122.9185,123.0653,37598.0
2022-10-24 14:20:00,125.76,125.87,125.67,125.79,30687.0,123.0555,123.1632,122.9675,123.0849,30687.0
2022-10-24 14:30:00,125.78,125.94,125.76,125.93,48051.0,123.0751,123.2316,123.0555,123.2219,48051.0
2022-10-24 14:40:00,125.93,126.16,125.8,126.16,81800.0,123.2219,123.4469,123.0947,123.4469,81800.0
2022-10-24 14:50:00,126.15,126.23,126.0,126.18,85302.0,123.4371,123.5154,123.2904,123.4665,85302.0
2022-10-24 15:00:00,126.23,126.44,126.16,126.29,137807.0,123.5154,123.7209,123.4469,123.5741,137807.0
2022-10-24 15:10:00,126.29,126.52,126.27,126.5,185915.0,123.5741,123.7992,123.5546,123.7796,185915.0
2022-10-24 15:20:00,126.48,126.48,126.28,126.32,63888.0,123.76,123.76,123.5643,123.6035,63888.0
2022-10-24 15:30:00,126.3,126.35,126.17,126.19,135653.0,123.5839,123.6328,123.4567,123.4763,135653.0
2022-10-24 15:40:00,126.19,126.21,126.0,126.02,214136.0,123.4763,123.4958,123.2904,123.3099,214136.0
2022-10-24 15:50:00,126.01,126.14,125.77,126.08,644204.0,123.3001,123.4273,123.0653,123.3686,644204.0
2022-10-25 09:30:00,126.37,126.94,126.37,126.52,170234.0,123.6524,124.2101,123.6524,123.7992,170234.0
2022-10-25 09:40:00,126.52,127.54,126.37,127.54,206848.0,123.7992,124.7972,123.6524,124.7972,206848.0
2022-10-25 09:50:00,127.59,127.88,127.32,127.81,147050.0,124.8462,125.1299,124.582,125.0614,147050.0
2022-10-25 10:00:00,127.79,127.9,127.45,127.58,122860.0,125.0419,125.1495,124.7092,124.8364,122860.0
2022-10-25 10:10:00,127.62,127.81,127.35,127.46,187744.0,124.8755,125.0614,124.6113,124.719,187744.0
2022-10-25 10:20:00,127.46,127.68,127.3,127.61,165741.0,124.719,124.9342,124.5624,124.8657,165741.0
2022-10-25 10:30:00,127.6,127.61,127.2,127.26,94584.0,124.856,124.8657,124.4646,124.5233,94584.0
2022-10-25 10:40:00,127.28,127.66,127.22,127.62,69337.0,124.5428,124.9147,124.4841,124.8755,69337.0
2022-10-25 10:50:00,127.64,127.75,127.46,127.46,53967.0,124.8951,125.0027,124.719,124.719,53967.0
2022-10-25 11:00:00,127.47,127.94,127.36,127.91,87593.0,124.7287,125.1886,124.6211,125.1593,87593.0
2022-10-25 11:10:00,127.93,127.94,127.67,127.83,97695.0,125.1789,125.1886,124.9244,125.081,97695.0
2022-10-25 11:20:00,127.89,128.02,127.8,127.97,85038.0,125.1397,125.2669,125.0517,125.218,85038.0
2022-10-25 11:30:00,127.98,128.2,127.9,128.19,127879.0,125.2278,125.443,125.1495,125.4333,127879.0
2022-10-25 11:40:00,128.2,128.2,128.02,128.17,44693.0,125.443,125.443,125.2669,125.4137,44693.0
2022-10-25 11:50:00,128.17,128.19,128.01,128.05,43168.0,125.4137,125.4333,125.2571,125.2963,43168.0
2022-10-25 12:00:00,128.05,128.13,127.91,128.01,88271.0,125.2963,125.3746,125.1593,125.2571,88271.0
2022-10-25 12:10:00,128.0,128.2,127.95,128.19,42928.0,125.2473,125.443,125.1984,125.4333,42928.0
2022-10-25 12:20:00,128.22,128.25,128.07,128.13,53753.0,125.4626,125.492,125.3158,125.3746,53753.0
2022-10-25 12:30:00,128.13,128.18,127.9,127.94,41530.0,125.3746,125.4235,125.1495,125.1886,41530.0
2022-10-25 12:40:00,127.93,127.99,127.73,127.74,56029.0,125.1789,125.2376,124.9832,124.9929,56029.0
2022-10-25 12:50:00,127.77,127.82,127.64,127.72,36621.0,125.0223,125.0712,124.8951,124.9734,36621.0
2022-10-25 13:00:00,127.72,127.9,127.5,127.73,84102.0,124.9734,125.1495,124.7581,124.9832,84102.0
2022-10-25 13:10:00,127.71,127.75,127.41,127.56,40786.0,124.9636,125.0027,124.67,124.8168,40786.0
2022-10-25 13:20:00,127.57,127.8,127.5,127.75,39123.0,124.8266,125.0517,124.7581,125.0027,39123.0
2022-10-25 13:30:00,127.75,127.97,127.63,127.64,36855.0,125.0027,125.218,124.8853,124.8951,36855.0
2022-10-25 13:40:00,127.66,127.71,127.57,127.64,104610.0,124.9147,124.9636,124.8266,124.8951,104610.0
2022-10-25 13:50:00,127.67,127.76,127.6,127.75,47272.0,124.9244,125.0125,124.856,125.0027,47272.0
2022-10-25 14:00:00,127.73,128.05,127.72,128.0,85070.0,124.9832,125.2963,124.9734,125.2473,85070.0
2022-10-25 14:10:00,128.03,128.19,127.96,128.15,80132.0,125.2767,125.4333,125.2082,125.3941,80132.0
2022-10-25 14:20:00,128.15,128.22,128.1,128.21,52604.0,125.3941,125.4626,125.3452,125.4528,52604.0
2022-10-25 14:30:00,128.21,128.32,128.14,128.3,61904.0,125.4528,125.5605,125.3843,125.5409,61904.0
2022-10-25 14:40:00,128.28,128.34,127.98,128.03,59600.0,125.5213,125.58,125.2278,125.2767,59600.0
2022-10-25 14:50:00,128.02,128.14,127.98,127.99,75528.0,125.2669,125.3843,125.2278,125.2376,75528.0
2022-10-25 15:00:00,127.98,128.26,127.97,128.25,73583.0,125.2278,125.5018,125.218,125.492,73583.0
2022-10-25 15:10:00,128.24,128.27,128.13,128.19,111109.0,125.4822,125.5115,125.3746,125.4333,111109.0
2022-10-25 15:20:00,128.19,128.39,128.08,128.38,108613.0,125.4333,125.629,125.3256,125.6192,108613.0
2022-10-25 15:30:00,128.39,128.56,128.34,128.44,181388.0,125.629,125.7953,125.58,125.6779,181388.0
2022-10-25 15:40:00,128.44,128.44,128.29,128.42,203133.0,125.6779,125.6779,125.5311,125.6583,203133.0
2022-10-25 15:50:00,128.43,128.56,128.24,128.48,480155.0,125.6681,125.7953,125.4822,125.717,480155.0
2022-10-26 09:30:00,125.38,125.93,125.03,125.58,419553.0,122.6837,123.2219,122.3412,122.8794,419553.0
2022-10-26 09:40:00,125.56,126.04,125.12,125.86,223505.0,122.8598,123.3295,122.4293,123.1534,223505.0
2022-10-26 09:50:00,125.86,126.02,125.68,125.79,162069.0,123.1534,123.3099,122.9772,123.0849,162069.0
2022-10-26 10:00:00,125.8,126.59,125.8,126.25,363528.0,123.0947,123.8677,123.0947,123.535,363528.0
2022-10-26 10:10:00,126.26,126.72,126.12,126.68,110164.0,123.5448,123.9949,123.4078,123.9557,110164.0
2022-10-26 10:20:00,126.67,126.9,126.26,126.79,73771.0,123.946,124.171,123.5448,124.0634,73771.0
2022-10-26 10:30:00,126.81,127.32,126.68,127.26,97781.0,124.0829,124.582,123.9557,124.5233,97781.0
2022-10-26 10:40:00,127.29,127.68,127.25,127.5,92728.0,124.5526,124.9342,124.5135,124.7581,92728.0
2022-10-26 10:50:00,127.51,127.51,127.1,127.13,51105.0,124.7679,124.7679,124.3667,124.3961,51105.0
2022-10-26 11:00:00,127.18,127.77,127.17,127.67,80306.0,124.445,125.0223,124.4352,124.9244,80306.0
2022-10-26 11:10:00,127.68,127.97,127.55,127.9,69308.0,124.9342,125.218,124.807,125.1495,69308.0
2022-10-26 11:20:00,127.89,128.01,127.75,127.91,82344.0,125.1397,125.2571,125.0027,125.1593,82344.0
2022-10-26 11:30:00,127.91,128.15,127.85,128.12,102007.0,125.1593,125.3941,125.1006,125.3648,102007.0
2022-10-26 11:40:00,128.12,128.26,127.88,127.91,85959.0,125.3648,125.5018,125.1299,125.1593,85959.0
2022-10-26 11:50:00,127.9,127.92,127.63,127.74,162046.0,125.1495,125.1691,124.8853,124.9929,162046.0
2022-10-26 12:00:00,127.74,127.9,127.52,127.57,98164.0,124.9929,125.1495,124.7777,124.8266,98164.0
2022-10-26 12:10:00,127.56,127.87,127.53,127.8,61720.0,124.8168,125.1201,124.7875,125.0517,61720.0
2022-10-26 12:20:00,127.8,127.87,127.47,127.54,77283.0,125.0517,125.1201,124.7287,124.7972,77283.0
2022-10-26 12:30:00,127.58,127.8,127.55,127.59,73675.0,124.8364,125.0517,124.807,124.8462,73675.0
2022-10-26 12:40:00,127.63,127.63,127.13,127.15,231498.0,124.8853,124.8853,124.3961,124.4156,231498.0
2022-10-26 12:50:00,127.14,127.21,126.65,126.7,114225.0,124.4058,124.4743,123.9264,123.9753,114225.0
2022-10-26 13:00:00,126.68,126.68,126.37,126.45,151035.0,123.9557,123.9557,123.6524,123.7307,151035.0
2022-10-26 13:10:00,126.46,126.61,126.16,126.31,109943.0,123.7405,123.8872,123.4469,123.5937,109943.0
2022-10-26 13:20:00,126.31,126.37,125.85,125.86,114102.0,123.5937,123.6524,123.1436,123.1534,114102.0
2022-10-26 13:30:00,125.88,125.92,125.63,125.92,145318.0,123.1729,123.2121,122.9283,123.2121,145318.0
2022-10-26 13:40:00,125.91,126.17,125.87,125.98,85645.0,123.2023,123.4567,123.1632,123.2708,85645.0
2022-10-26 13:50:00,125.96,126.35,125.96,126.33,74593.0,123.2512,123.6328,123.2512,123.6133,74593.0
2022-10-26 14:00:00,126.32,126.49,126.27,126.41,65117.0,123.6035,123.7698,123.5546,123.6915,65117.0
2022-10-26 14:10:00,126.4,126.54,126.12,126.12,77364.0,123.6818,123.8187,123.4078,123.4078,77364.0
2022-10-26 14:20:00,126.12,126.16,125.77,125.83,97256.0,123.4078,123.4469,123.0653,123.124,97256.0
2022-10-26 14:30:00,125.83,126.09,125.76,126.0,93768.0,123.124,123.3784,123.0555,123.2904,93768.0
2022-10-26 14:40:00,126.01,126.01,125.68,125.77,109058.0,123.3001,123.3001,122.9772,123.0653,109058.0
2022-10-26 14:50:00,125.77,125.92,125.64,125.88,117343.0,123.0653,123.2121,122.9381,123.1729,117343.0
2022-10-26 15:00:00,125.87,125.88,125.52,125.69,139890.0,123.1632,123.1729,122.8207,122.987,139890.0
2022-10-26 15:10:00,125.68,125.91,125.5,125.88,253541.0,122.9772,123.2023,122.8011,123.1729,253541.0
2022-10-26 15:20:00,125.89,125.91,125.65,125.76,153855.0,123.1827,123.2023,122.9479,123.0555,153855.0
2022-10-26 15:30:00,125.76,125.87,125.58,125.71,207053.0,123.0555,123.1632,122.8794,123.0066,207053.0
2022-10-26 15:40:00,125.71,125.95,125.71,125.81,311675.0,123.0066,123.2414,123.0066,123.1044,311675.0
2022-10-26 15:50:00,125.8,125.8,125.44,125.6,710913.0,123.0947,123.0947,122.7424,122.899,710913.0
2022-10-27 09:30:00,126.08,126.85,125.82,125.82,240228.0,123.3686,124.1221,123.1142,123.1142,240228.0
2022-10-27 09:40:00,125.85,125.88,124.94,124.95,177075.0,123.1436,123.1729,122.2532,122.2629,177075.0
2022-10-27 09:50:00,124.9,125.04,124.32,124.7,114956.0,122.214,122.351,121.6465,122.0183,114956.0
2022-10-27 10:00:00,124.73,125.42,124.54,125.42,83248.0,122.0477,122.7228,121.8618,122.7228,83248.0
2022-10-27 10:10:00,125.41,126.15,125.14,126.15,164611.0,122.713,123.4371,122.4489,123.4371,164611.0
2022-10-27 10:20:00,126.14,126.45,125.99,126.31,84816.0,123.4273,123.7307,123.2806,123.5937,84816.0
2022-10-27 10:30:00,126.33,126.57,125.74,125.86,126512.0,123.6133,123.8481,123.036,123.1534,126512.0
2022-10-27 10:40:00,125.86,125.88,125.44,125.46,67272.0,123.1534,123.1729,122.7424,122.762,67272.0
2022-10-27 10:50:00,125.46,125.84,125.09,125.1,67942.0,122.762,123.1338,122.3999,122.4097,67942.0
2022-10-27 11:00:00,125.08,125.59,125.02,125.5,56058.0,122.3901,122.8892,122.3314,122.8011,56058.0
2022-10-27 11:10:00,125.52,125.72,125.0,125.11,92754.0,122.8207,123.0164,122.3119,122.4195,92754.0
2022-10-27 11:20:00,125.07,125.38,124.91,125.06,74554.0,122.3804,122.6837,122.2238,122.3706,74554.0
2022-10-27 11:30:00,125.02,125.35,124.67,124.68,207979.0,122.3314,122.6543,121.989,121.9987,207979.0
2022-10-27 11:40:00,124.67,124.9,124.61,124.84,171448.0,121.989,122.214,121.9303,122.1553,171448.0
2022-10-27 11:50:00,124.85,124.89,124.55,124.6,64668.0,122.1651,122.2042,121.8715,121.9205,64668.0
2022-10-27 12:00:00,124.62,125.03,124.52,124.85,54069.0,121.94,122.3412,121.8422,122.1651,54069.0
2022-10-27 12:10:00,124.86,124.93,124.63,124.67,65279.0,122.1749,122.2434,121.9498,121.989,65279.0
2022-10-27 12:20:00,124.67,124.68,124.2,124.2,65805.0,121.989,121.9987,121.5291,121.5291,65805.0
2022-10-27 12:30:00,124.18,124.5,124.17,124.43,37364.0,121.5095,121.8226,121.4997,121.7541,37364.0
2022-10-27 12:40:00,124.42,124.67,124.35,124.57,71119.0,121.7443,121.989,121.6758,121.8911,71119.0
2022-10-27 12:50:00,124.58,124.6,124.42,124.52,43579.0,121.9009,121.9205,121.7443,121.8422,43579.0
2022-10-27 13:00:00,124.53,124.94,124.28,124.91,65347.0,121.852,122.2532,121.6073,122.2238,65347.0
2022-10-27 13:10:00,124.89,124.91,124.59,124.83,246832.0,122.2042,122.2238,121.9107,122.1455,246832.0
2022-10-27 13:20:00,124.83,125.03,124.56,124.56,81621.0,122.1455,122.3412,121.8813,121.8813,81621.0
2022-10-27 13:30:00,124.58,124.64,124.33,124.33,53674.0,121.9009,121.9596,121.6563,121.6563,53674.0
2022-10-27 13:40:00,124.34,124.57,124.33,124.41,48846.0,121.6661,121.8911,121.6563,121.7346,48846.0
2022-10-27 13:50:00,124.39,124.41,124.25,124.28,49457.0,121.715,121.7346,121.578,121.6073,49457.0
2022-10-27 14:00:00,124.27,124.39,124.15,124.17,69379.0,121.5976,121.715,121.4801,121.4997,69379.0
2022-10-27 14:10:00,124.17,124.19,123.99,124.18,65152.0,121.4997,121.5193,121.3236,121.5095,65152.0
2022-10-27 14:20:00,124.18,124.33,124.08,124.26,34493.0,121.5095,121.6563,121.4116,121.5878,34493.0
2022-10-27 14:30:00,124.26,124.3,124.14,124.18,35007.0,121.5878,121.6269,121.4704,121.5095,35007.0
2022-10-27 14:40:00,124.18,124.26,124.04,124.04,42147.0,121.5095,121.5878,121.3725,121.3725,42147.0
2022-10-27 14:50:00,124.08,124.18,124.0,124.12,83236.0,121.4116,121.5095,121.3334,121.4508,83236.0
2022-10-27 15:00:00,124.11,124.38,123.93,123.94,88280.0,121.441,121.7052,121.2649,121.2747,88280.0
2022-10-27 15:10:00,123.95,124.31,123.89,124.3,123604.0,121.2844,121.6367,121.2257,121.6269,123604.0
2022-10-27 15:20:00,124.28,124.47,124.25,124.43,61604.0,121.6073,121.7933,121.578,121.7541,61604.0
2022-10-27 15:30:00,124.42,124.68,124.34,124.47,167538.0,121.7443,121.9987,121.6661,121.7933,167538.0
2022-10-27 15:40:00,124.47,124.55,124.29,124.42,109287.0,121.7933,121.8715,121.6171,121.7443,109287.0
2022-10-27 15:50:00,124.43,124.54,123.97,124.24,671950.0,121.7541,121.8618,121.304,121.5682,671950.0
2022-10-28 09:30:00,124.87,126.65,124.87,126.58,384129.0,122.1847,123.9264,122.1847,123.8579,384129.0
2022-10-28 09:40:00,126.59,127.05,126.59,126.8,278823.0,123.8677,124.3178,123.8677,124.0732,278823.0
2022-10-28 09:50:00,126.71,126.94,126.54,126.75,190629.0,123.9851,124.2101,123.8187,124.0242,190629.0
2022-10-28 10:00:00,126.75,127.22,126.43,126.73,265878.0,124.0242,124.4841,123.7111,124.0047,265878.0
2022-10-28 10:10:00,126.76,127.05,126.09,126.9,158538.0,124.034,124.3178,123.3784,124.171,158538.0
2022-10-28 10:20:00,126.89,127.97,126.85,127.73,225155.0,124.1612,125.218,124.1221,124.9832,225155.0
2022-10-28 10:30:00,127.75,128.17,127.71,128.14,154905.0,125.0027,125.4137,124.9636,125.3843,154905.0
2022-10-28 10:40:00,128.15,128.76,128.0,128.63,266837.0,125.3941,125.991,125.2473,125.8638,266837.0
2022-10-28 10:50:00,128.59,128.7,128.43,128.65,158043.0,125.8247,125.9323,125.6681,125.8834,158043.0
2022-10-28 11:00:00,128.67,128.84,128.44,128.77,185068.0,125.9029,126.0693,125.6779,126.0008,185068.0
2022-10-28 11:10:00,128.78,129.09,128.68,128.85,133877.0,126.0106,126.3139,125.9127,126.0791,133877.0
2022-10-28 11:20:00,128.87,128.97,128.58,128.59,98010.0,126.0986,126.1965,125.8149,125.8247,98010.0
2022-10-28 11:30:00,128.58,128.8,128.45,128.75,202871.0,125.8149,126.0301,125.6877,125.9812,202871.0
2022-10-28 11:40:00,128.75,129.0,128.72,128.75,72962.0,125.9812,126.2258,125.9519,125.9812,72962.0
2022-10-28 11:50:00,128.76,128.77,128.45,128.49,89296.0,125.991,126.0008,125.6877,125.7268,89296.0
2022-10-28 12:00:00,128.5,128.72,128.3,128.53,58497.0,125.7366,125.9519,125.5409,125.766,58497.0
2022-10-28 12:10:00,128.53,129.01,128.49,128.94,72361.0,125.766,126.2356,125.7268,126.1671,72361.0
2022-10-28 12:20:00,128.94,129.16,128.9,129.13,87079.0,126.1671,126.3824,126.128,126.353,87079.0
2022-10-28 12:30:00,129.15,129.4,129.12,129.18,123823.0,126.3726,126.6172,126.3433,126.402,123823.0
2022-10-28 12:40:00,129.17,129.24,128.91,129.14,100103.0,126.3922,126.4607,126.1378,126.3628,100103.0
2022-10-28 12:50:00,129.11,129.31,129.1,129.18,61355.0,126.3335,126.5292,126.3237,126.402,61355.0
2022-10-28 13:00:00,129.19,129.38,129.13,129.34,66111.0,126.4118,126.5977,126.353,126.5585,66111.0
2022-10-28 13:10:00,129.31,129.36,129.2,129.2,55245.0,126.5292,126.5781,126.4215,126.4215,55245.0
2022-10-28 13:20:00,129.21,129.33,129.17,129.21,51748.0,126.4313,126.5487,126.3922,126.4313,51748.0
2022-10-28 13:30:00,129.21,129.53,129.21,129.45,71883.0,126.4313,126.7444,126.4313,126.6662,71883.0
2022-10-28 13:40:00,129.45,129.51,129.3,129.31,89879.0,126.6662,126.7249,126.5194,126.5292,89879.0
2022-10-28 13:50:00,129.31,129.36,129.15,129.16,100678.0,126.5292,126.5781,126.3726,126.3824,100678.0
2022-10-28 14:00:00,129.16,129.23,129.01,129.04,105218.0,126.3824,126.4509,126.2356,126.265,105218.0
2022-10-28 14:10:00,129.04,129.32,129.01,129.18,86416.0,126.265,126.539,126.2356,126.402,86416.0
2022-10-28 14:20:00,129.2,129.23,129.13,129.21,66592.0,126.4215,126.4509,126.353,126.4313,66592.0
2022-10-28 14:30:00,129.21,129.56,129.15,129.54,115713.0,126.4313,126.7738,126.3726,126.7542,115713.0
2022-10-28 14:40:00,129.53,129.67,129.52,129.58,74482.0,126.7444,126.8814,126.7347,126.7934,74482.0
2022-10-28 14:50:00,129.59,129.68,129.43,129.55,91832.0,126.8032,126.8912,126.6466,126.764,91832.0
2022-10-28 15:00:00,129.56,129.63,129.28,129.46,213702.0,126.7738,126.8423,126.4998,126.676,213702.0
2022-10-28 15:10:00,129.44,129.53,129.39,129.45,118100.0,126.6564,126.7444,126.6075,126.6662,118100.0
2022-10-28 15:20:00,129.45,129.62,129.41,129.6,93551.0,126.6662,126.8325,126.627,126.8129,93551.0
2022-10-28 15:30:00,129.59,129.7,129.47,129.59,209013.0,126.8032,126.9108,126.6857,126.8032,209013.0
2022-10-28 15:40:00,129.56,129.66,129.53,129.61,344367.0,126.7738,126.8717,126.7444,126.8227,344367.0
2022-10-28 15:50:00,129.61,129.85,129.46,129.57,681911.0,126.8227,127.0576,126.676,126.7836,681911.0
2022-10-31 09:30:00,128.29,128.63,127.88,128.29,419104.0,125.5311,125.8638,125.1299,125.5311,419104.0
2022-10-31 09:40:00,128.25,128.4,127.72,127.72,398408.0,125.492,125.6387,124.9734,124.9734,398408.0
2022-10-31 09:50:00,127.71,127.76,127.47,127.6,314802.0,124.9636,125.0125,124.7287,124.856,314802.0
2022-10-31 10:00:00,127.61,127.97,127.44,127.55,271385.0,124.8657,125.218,124.6994,124.807,271385.0
2022-10-31 10:10:00,127.52,127.8,127.38,127.68,267966.0,124.7777,125.0517,124.6407,124.9342,267966.0
2022-10-31 10:20:00,127.67,127.71,127.28,127.4,270135.0,124.9244,124.9636,124.5428,124.6603,270135.0
2022-10-31 10:30:00,127.38,127.5,127.11,127.37,82818.0,124.6407,124.7581,124.3765,124.6309,82818.0
2022-10-31 10:40:00,127.38,127.78,127.34,127.49,102385.0,124.6407,125.0321,124.6015,124.7483,102385.0
2022-10-31 10:50:00,127.48,127.61,127.32,127.51,59313.0,124.7385,124.8657,124.582,124.7679,59313.0
2022-10-31 11:00:00,127.46,127.94,127.44,127.71,86998.0,124.719,125.1886,124.6994,124.9636,86998.0
2022-10-31 11:10:00,127.67,127.87,127.66,127.78,42461.0,124.9244,125.1201,124.9147,125.0321,42461.0
2022-10-31 11:20:00,127.8,128.19,127.64,128.06,215024.0,125.0517,125.4333,124.8951,125.3061,215024.0
2022-10-31 11:30:00,128.06,128.13,127.95,127.97,95562.0,125.3061,125.3746,125.1984,125.218,95562.0
2022-10-31 11:40:00,127.99,128.35,127.98,128.34,76519.0,125.2376,125.5898,125.2278,125.58,76519.0
2022-10-31 11:50:00,128.35,128.55,127.78,128.08,221066.0,125.5898,125.7855,125.0321,125.3256,221066.0
2022-10-31 12:00:00,128.11,128.19,127.89,127.91,52556.0,125.355,125.4333,125.1397,125.1593,52556.0
2022-10-31 12:10:00,127.91,128.64,127.91,128.52,74256.0,125.1593,125.8736,125.1593,125.7562,74256.0
2022-10-31 12:20:00,128.52,128.55,128.25,128.28,54601.0,125.7562,125.7855,125.492,125.5213,54601.0
2022-10-31 12:30:00,128.28,128.28,127.94,128.01,60917.0,125.5213,125.5213,125.1886,125.2571,60917.0
2022-10-31 12:40:00,128.01,128.05,127.71,127.89,53872.0,125.2571,125.2963,124.9636,125.1397,53872.0
2022-10-31 12:50:00,127.89,128.06,127.86,128.02,54533.0,125.1397,125.3061,125.1104,125.2669,54533.0
2022-10-31 13:00:00,128.05,128.14,127.81,128.12,45017.0,125.2963,125.3843,125.0614,125.3648,45017.0
2022-10-31 13:10:00,128.11,128.39,128.06,128.38,52933.0,125.355,125.629,125.3061,125.6192,52933.0
2022-10-31 13:20:00,128.36,128.49,128.28,128.46,50947.0,125.5996,125.7268,125.5213,125.6975,50947.0
2022-10-31 13:30:00,128.45,128.52,128.39,128.44,48263.0,125.6877,125.7562,125.629,125.6779,48263.0
2022-10-31 13:40:00,128.43,128.44,128.16,128.17,40527.0,125.6681,125.6779,125.4039,125.4137,40527.0
2022-10-31 13:50:00,128.17,128.32,128.07,128.31,76997.0,125.4137,125.5605,125.3158,125.5507,76997.0
2022-10-31 14:00:00,128.31,128.43,128.08,128.13,63043.0,125.5507,125.6681,125.3256,125.3746,63043.0
2022-10-31 14:10:00,128.09,128.27,128.05,128.24,109619.0,125.3354,125.5115,125.2963,125.4822,109619.0
2022-10-31 14:20:00,128.23,128.34,128.19,128.23,79344.0,125.4724,125.58,125.4333,125.4724,79344.0
2022-10-31 14:30:00,128.22,128.6,128.19,128.53,172130.0,125.4626,125.8344,125.4333,125.766,172130.0
2022-10-31 14:40:00,128.51,128.52,128.25,128.31,120320.0,125.7464,125.7562,125.492,125.5507,120320.0
2022-10-31 14:50:00,128.31,128.49,128.09,128.2,67553.0,125.5507,125.7268,125.3354,125.443,67553.0
2022-10-31 15:00:00,128.21,128.22,127.64,127.69,111673.0,125.4528,125.4626,124.8951,124.944,111673.0
2022-10-31 15:10:00,127.69,127.87,127.67,127.81,125527.0,124.944,125.1201,124.9244,125.0614,125527.0
2022-10-31 15:20:00,127.81,128.0,127.77,127.99,64188.0,125.0614,125.2473,125.0223,125.2376,64188.0
2022-10-31 15:30:00,127.98,128.24,127.9,128.23,166190.0,125.2278,125.4822,125.1495,125.4724,166190.0
2022-10-31 15:40:00,128.22,128.28,127.94,127.98,156558.0,125.4626,125.5213,125.1886,125.2278,156558.0
2022-10-31 15:50:00,127.98,127.99,127.63,127.9,630688.0,125.2278,125.2376,124.8853,125.1495,630688.0
2022-11-01 09:30:00,129.46,129.69,128.99,129.16,154375.0,126.676,126.901,126.2161,126.3824,154375.0
2022-11-01 09:40:00,129.21,129.23,128.37,128.55,192501.0,126.4313,126.4509,125.6094,125.7855,192501.0
2022-11-01 09:50:00,128.53,128.54,128.13,128.21,137630.0,125.766,125.7757,125.3746,125.4528,137630.0
2022-11-01 10:00:00,128.22,128.31,126.95,126.95,212082.0,125.4626,125.5507,124.2199,124.2199,212082.0
2022-11-01 10:10:00,126.93,127.2,126.69,126.99,104490.0,124.2004,124.4646,123.9655,124.2591,104490.0
2022-11-01 10:20:00,126.98,127.36,126.75,127.36,76494.0,124.2493,124.6211,124.0242,124.6211,76494.0
2022-11-01 10:30:00,127.43,127.46,126.97,126.97,98699.0,124.6896,124.719,124.2395,124.2395,98699.0
2022-11-01 10:40:00,126.93,126.97,126.53,126.67,108682.0,124.2004,124.2395,123.809,123.946,108682.0
2022-11-01 10:50:00,126.66,126.92,126.48,126.61,64915.0,123.9362,124.1906,123.76,123.8872,64915.0
2022-11-01 11:00:00,126.63,126.97,126.59,126.92,86212.0,123.9068,124.2395,123.8677,124.1906,86212.0
2022-11-01 11:10:00,126.94,127.13,126.73,126.73,78426.0,124.2101,124.3961,124.0047,124.0047,78426.0
2022-11-01 11:20:00,126.78,127.01,126.69,127.0,81872.0,124.0536,124.2786,123.9655,124.2689,81872.0
2022-11-01 11:30:00,127.01,127.11,126.38,126.52,84184.0,124.2786,124.3765,123.6622,123.7992,84184.0
2022-11-01 11:40:00,126.52,126.7,126.38,126.62,98004.0,123.7992,123.9753,123.6622,123.897,98004.0
2022-11-01 11:50:00,126.61,126.92,126.57,126.8,111838.0,123.8872,124.1906,123.8481,124.0732,111838.0
2022-11-01 12:00:00,126.79,127.29,126.67,126.9,113985.0,124.0634,124.5526,123.946,124.171,113985.0
2022-11-01 12:10:00,126.92,127.06,126.62,126.67,64682.0,124.1906,124.3276,123.897,123.946,64682.0
2022-11-01 12:20:00,126.67,126.85,126.53,126.59,130115.0,123.946,124.1221,123.809,123.8677,130115.0
2022-11-01 12:30:00,126.57,126.62,126.25,126.41,55689.0,123.8481,123.897,123.535,123.6915,55689.0
2022-11-01 12:40:00,126.41,126.65,126.32,126.57,38280.0,123.6915,123.9264,123.6035,123.8481,38280.0
2022-11-01 12:50:00,126.56,126.7,126.43,126.7,28047.0,123.8383,123.9753,123.7111,123.9753,28047.0
2022-11-01 13:00:00,126.68,126.7,126.47,126.51,30731.0,123.9557,123.9753,123.7503,123.7894,30731.0
2022-11-01 13:10:00,126.54,126.8,126.51,126.73,30151.0,123.8187,124.0732,123.7894,124.0047,30151.0
2022-11-01 13:20:00,126.76,126.81,126.59,126.62,32982.0,124.034,124.0829,123.8677,123.897,32982.0
2022-11-01 13:30:00,126.61,126.62,126.29,126.32,43633.0,123.8872,123.897,123.5741,123.6035,43633.0
2022-11-01 13:40:00,126.31,126.67,126.31,126.56,44656.0,123.5937,123.946,123.5937,123.8383,44656.0
2022-11-01 13:50:00,126.57,126.67,126.5,126.67,46022.0,123.8481,123.946,123.7796,123.946,46022.0
2022-11-01 14:00:00,126.69,126.87,126.6,126.87,118677.0,123.9655,124.1416,123.8775,124.1416,118677.0
2022-11-01 14:10:00,126.87,126.92,126.82,126.86,49365.0,124.1416,124.1906,124.0927,124.1319,49365.0
2022-11-01 14:20:00,126.85,126.98,126.76,126.98,75328.0,124.1221,124.2493,124.034,124.2493,75328.0
2022-11-01 14:30:00,126.97,127.01,126.77,126.89,31879.0,124.2395,124.2786,124.0438,124.1612,31879.0
2022-11-01 14:40:00,126.89,126.95,126.74,126.85,39803.0,124.1612,124.2199,124.0144,124.1221,39803.0
2022-11-01 14:50:00,126.84,127.3,126.82,127.23,43288.0,124.1123,124.5624,124.0927,124.4939,43288.0
2022-11-01 15:00:00,127.18,127.36,127.11,127.28,72509.0,124.445,124.6211,124.3765,124.5428,72509.0
2022-11-01 15:10:00,127.27,127.27,126.96,127.11,66868.0,124.533,124.533,124.2297,124.3765,66868.0
2022-11-01 15:20:00,127.13,127.21,126.93,126.96,42275.0,124.3961,124.4743,124.2004,124.2297,42275.0
2022-11-01 15:30:00,126.96,127.09,126.89,126.89,62818.0,124.2297,124.3569,124.1612,124.1612,62818.0
2022-11-01 15:40:00,126.88,127.17,126.87,127.17,101558.0,124.1514,124.4352,124.1416,124.4352,101558.0
2022-11-01 15:50:00,127.16,127.21,126.78,126.79,332435.0,124.4254,124.4743,124.0536,124.0634,332435.0
2022-11-02 09:30:00,126.71,126.9,126.25,126.54,138555.0,123.9851,124.171,123.535,123.8187,138555.0
2022-11-02 09:40:00,126.54,126.88,126.35,126.52,181999.0,123.8187,124.1514,123.6328,123.7992,181999.0
2022-11-02 09:50:00,126.5,126.61,126.09,126.09,235709.0,123.7796,123.8872,123.3784,123.3784,235709.0
2022-11-02 10:00:00,126.11,126.48,126.11,126.25,78219.0,123.398,123.76,123.398,123.535,78219.0
2022-11-02 10:10:00,126.33,126.36,125.99,126.2,47412.0,123.6133,123.6426,123.2806,123.4861,47412.0
2022-11-02 10:20:00,126.22,126.22,125.94,126.04,75717.0,123.5056,123.5056,123.2316,123.3295,75717.0
2022-11-02 10:30:00,126.06,126.13,125.85,126.12,83768.0,123.3491,123.4176,123.1436,123.4078,83768.0
2022-11-02 10:40:00,126.13,126.34,126.02,126.21,49297.0,123.4176,123.623,123.3099,123.4958,49297.0
2022-11-02 10:50:00,126.19,126.41,126.11,126.19,93024.0,123.4763,123.6915,123.398,123.4763,93024.0
2022-11-02 11:00:00,126.18,126.3,126.06,126.14,37997.0,123.4665,123.5839,123.3491,123.4273,37997.0
2022-11-02 11:10:00,126.13,126.15,125.68,125.77,44964.0,123.4176,123.4371,122.9772,123.0653,44964.0
2022-11-02 11:20:00,125.76,125.83,125.62,125.7,52851.0,123.0555,123.124,122.9185,122.9968,52851.0
2022-11-02 11:30:00,125.73,125.84,125.57,125.57,34629.0,123.0262,123.1338,122.8696,122.8696,34629.0
2022-11-02 11:40:00,125.57,125.84,125.54,125.82,60762.0,122.8696,123.1338,122.8403,123.1142,60762.0
2022-11-02 11:50:00,125.81,125.82,125.63,125.69,56300.0,123.1044,123.1142,122.9283,122.987,56300.0
2022-11-02 12:00:00,125.69,125.77,125.46,125.52,141914.0,122.987,123.0653,122.762,122.8207,141914.0
2022-11-02 12:10:00,125.51,125.58,125.39,125.45,71295.0,122.8109,122.8794,122.6935,122.7522,71295.0
2022-11-02 12:20:00,125.46,125.53,125.27,125.28,230097.0,122.762,122.8305,122.5761,122.5858,230097.0
2022-11-02 12:30:00,125.28,125.33,125.12,125.15,66764.0,122.5858,122.6348,122.4293,122.4586,66764.0
2022-11-02 12:40:00,125.14,125.53,125.14,125.51,63178.0,122.4489,122.8305,122.4489,122.8109,63178.0
2022-11-02 12:50:00,125.5,125.82,125.48,125.73,34143.0,122.8011,123.1142,122.7815,123.0262,34143.0
2022-11-02 13:00:00,125.73,125.75,125.59,125.62,58606.0,123.0262,123.0457,122.8892,122.9185,58606.0
2022-11-02 13:10:00,125.63,125.69,125.56,125.66,53984.0,122.9283,122.987,122.8598,122.9577,53984.0
2022-11-02 13:20:00,125.64,125.67,125.46,125.53,210705.0,122.9381,122.9675,122.762,122.8305,210705.0
2022-11-02 13:30:00,125.53,125.76,125.49,125.75,60086.0,122.8305,123.0555,122.7913,123.0457,60086.0
2022-11-02 13:40:00,125.77,126.08,125.76,126.02,88412.0,123.0653,123.3686,123.0555,123.3099,88412.0
2022-11-02 13:50:00,126.05,126.24,125.84,125.97,110172.0,123.3393,123.5252,123.1338,123.261,110172.0
2022-11-02 14:00:00,125.98,128.09,125.34,127.61,484279.0,123.2708,125.3354,122.6446,124.8657,484279.0
2022-11-02 14:10:00,127.6,127.75,126.81,127.25,210015.0,124.856,125.0027,124.0829,124.5135,210015.0
2022-11-02 14:20:00,127.25,128.05,127.14,128.03,116922.0,124.5135,125.2963,124.4058,125.2767,116922.0
2022-11-02 14:30:00,128.05,128.34,125.61,126.5,569650.0,125.2963,125.58,122.9087,123.7796,569650.0
2022-11-02 14:40:00,126.43,127.63,126.0,126.29,568650.0,123.7111,124.8853,123.2904,123.5741,568650.0
2022-11-02 14:50:00,126.25,126.41,124.45,124.94,587242.0,123.535,123.6915,121.7737,122.2532,587242.0
2022-11-02 15:00:00,124.93,125.87,124.71,125.74,267131.0,122.2434,123.1632,122.0281,123.036,267131.0
2022-11-02 15:10:00,125.73,125.73,124.31,124.32,272551.0,123.0262,123.0262,121.6367,121.6465,272551.0
2022-11-02 15:20:00,124.31,124.32,122.98,123.27,482630.0,121.6367,121.6465,120.3353,120.6191,482630.0
2022-11-02 15:30:00,123.26,123.47,122.87,123.27,596559.0,120.6093,120.8148,120.2277,120.6191,596559.0
2022-11-02 15:40:00,123.3,123.38,122.77,122.95,396860.0,120.6484,120.7267,120.1298,120.3059,396860.0
2022-11-02 15:50:00,122.96,122.99,122.38,122.41,568166.0,120.3157,120.3451,119.7482,119.7776,568166.0
2022-11-03 09:30:00,120.71,120.89,120.35,120.45,418990.0,118.1141,118.2903,117.7619,117.8597,418990.0
2022-11-03 09:40:00,120.44,120.6,119.4,119.64,298621.0,117.8499,118.0065,116.8323,117.0671,298621.0
2022-11-03 09:50:00,119.6,119.66,119.06,119.09,190793.0,117.028,117.0867,116.4996,116.529,190793.0
2022-11-03 10:00:00,119.1,119.64,118.92,119.3,388660.0,116.5387,117.0671,116.3626,116.7344,388660.0
2022-11-03 10:10:00,119.31,120.19,119.29,119.86,298345.0,116.7442,117.6053,116.7247,117.2824,298345.0
2022-11-03 10:20:00,119.88,120.51,119.63,120.46,241382.0,117.302,117.9184,117.0573,117.8695,241382.0
2022-11-03 10:30:00,120.47,120.51,119.72,119.99,109437.0,117.8793,117.9184,117.1454,117.4096,109437.0
2022-11-03 10:40:00,119.97,120.79,119.93,120.78,290796.0,117.39,118.1924,117.3509,118.1826,290796.0
2022-11-03 10:50:00,120.78,120.88,120.49,120.7,181062.0,118.1826,118.2805,117.8989,118.1043,181062.0
2022-11-03 11:00:00,120.68,120.93,120.18,120.24,147330.0,118.0848,118.3294,117.5955,117.6542,147330.0
2022-11-03 11:10:00,120.23,120.29,119.77,119.95,75361.0,117.6444,117.7032,117.1943,117.3705,75361.0
2022-11-03 11:20:00,119.94,120.14,119.7,119.71,106232.0,117.3607,117.5564,117.1258,117.1356,106232.0
2022-11-03 11:30:00,119.7,119.89,119.4,119.88,73742.0,117.1258,117.3118,116.8323,117.302,73742.0
2022-11-03 11:40:00,119.88,120.05,119.66,119.69,66974.0,117.302,117.4683,117.0867,117.1161,66974.0
2022-11-03 11:50:00,119.7,119.71,119.42,119.59,65727.0,117.1258,117.1356,116.8519,117.0182,65727.0
2022-11-03 12:00:00,119.58,119.99,119.41,119.77,76303.0,117.0084,117.4096,116.8421,117.1943,76303.0
2022-11-03 12:10:00,119.76,120.29,119.73,120.27,91955.0,117.1846,117.7032,117.1552,117.6836,91955.0
2022-11-03 12:20:00,120.23,120.23,119.93,120.07,314828.0,117.6444,117.6444,117.3509,117.4879,314828.0
2022-11-03 12:30:00,120.03,120.15,119.84,119.92,90742.0,117.4487,117.5662,117.2628,117.3411,90742.0
2022-11-03 12:40:00,119.93,120.43,119.91,120.26,62895.0,117.3509,117.8401,117.3313,117.6738,62895.0
2022-11-03 12:50:00,120.26,120.58,120.26,120.45,54188.0,117.6738,117.9869,117.6738,117.8597,54188.0
2022-11-03 13:00:00,120.44,120.52,120.02,120.13,78308.0,117.8499,117.9282,117.439,117.5466,78308.0
2022-11-03 13:10:00,120.1,120.21,119.99,120.01,65820.0,117.5172,117.6249,117.4096,117.4292,65820.0
2022-11-03 13:20:00,120.0,120.05,119.7,119.8,57017.0,117.4194,117.4683,117.1258,117.2237,57017.0
2022-11-03 13:30:00,119.78,119.86,119.64,119.81,63628.0,117.2041,117.2824,117.0671,117.2335,63628.0
2022-11-03 13:40:00,119.81,119.87,119.65,119.72,79868.0,117.2335,117.2922,117.0769,117.1454,79868.0
2022-11-03 13:50:00,119.73,119.78,119.49,119.5,76475.0,117.1552,117.2041,116.9204,116.9301,76475.0
2022-11-03 14:00:00,119.48,119.59,119.39,119.46,68821.0,116.9106,117.0182,116.8225,116.891,68821.0
2022-11-03 14:10:00,119.46,119.52,119.26,119.52,87392.0,116.891,116.9497,116.6953,116.9497,87392.0
2022-11-03 14:20:00,119.5,119.94,119.5,119.87,75795.0,116.9301,117.3607,116.9301,117.2922,75795.0
2022-11-03 14:30:00,119.87,119.99,119.62,119.69,86245.0,117.2922,117.4096,117.0476,117.1161,86245.0
2022-11-03 14:40:00,119.69,119.78,119.54,119.75,82957.0,117.1161,117.2041,116.9693,117.1748,82957.0
2022-11-03 14:50:00,119.76,119.91,119.64,119.88,80045.0,117.1846,117.3313,117.0671,117.302,80045.0
2022-11-03 15:00:00,119.89,119.94,119.59,119.61,184446.0,117.3118,117.3607,117.0182,117.0378,184446.0
2022-11-03 15:10:00,119.61,119.73,119.51,119.54,87252.0,117.0378,117.1552,116.9399,116.9693,87252.0
2022-11-03 15:20:00,119.55,119.76,119.54,119.67,92068.0,116.9791,117.1846,116.9693,117.0965,92068.0
2022-11-03 15:30:00,119.67,119.79,119.49,119.52,102291.0,117.0965,117.2139,116.9204,116.9497,102291.0
2022-11-03 15:40:00,119.54,119.57,119.12,119.16,293286.0,116.9693,116.9986,116.5583,116.5975,293286.0
2022-11-03 15:50:00,119.17,119.24,118.73,118.82,550315.0,116.6072,116.6757,116.1767,116.2648,550315.0
2022-11-04 09:30:00,121.29,121.62,119.8,119.93,302096.0,118.6816,119.0046,117.2237,117.3509,302096.0
2022-11-04 09:40:00,119.91,120.09,118.81,119.0,265183.0,117.3313,117.5075,116.255,116.4409,265183.0
2022-11-04 09:50:00,118.98,120.29,118.9,120.24,212229.0,116.4213,117.7032,116.343,117.6542,212229.0
2022-11-04 10:00:00,120.27,120.58,119.88,120.11,154447.0,117.6836,117.9869,117.302,117.527,154447.0
2022-11-04 10:10:00,120.18,120.97,120.0,120.71,210978.0,117.5955,118.3685,117.4194,118.1141,210978.0
2022-11-04 10:20:00,120.76,121.4,120.72,121.13,136198.0,118.163,118.7893,118.1239,118.5251,136198.0
2022-11-04 10:30:00,121.12,121.37,120.88,121.1,235795.0,118.5153,118.7599,118.2805,118.4957,235795.0
2022-11-04 10:40:00,121.12,121.6,120.99,121.25,241149.0,118.5153,118.985,118.3881,118.6425,241149.0
2022-11-04 10:50:00,121.24,121.32,120.45,120.67,140204.0,118.6327,118.711,117.8597,118.075,140204.0
2022-11-04 11:00:00,120.69,120.81,120.07,120.23,100644.0,118.0946,118.212,117.4879,117.6444,100644.0
2022-11-04 11:10:00,120.2,120.24,119.88,120.02,124754.0,117.6151,117.6542,117.302,117.439,124754.0
2022-11-04 11:20:00,120.04,120.31,119.51,119.57,123650.0,117.4585,117.7227,116.9399,116.9986,123650.0
2022-11-04 11:30:00,119.57,119.81,119.38,119.41,213210.0,116.9986,117.2335,116.8127,116.8421,213210.0
2022-11-04 11:40:00,119.4,119.42,118.94,118.96,209725.0,116.8323,116.8519,116.3822,116.4018,209725.0
2022-11-04 11:50:00,118.94,118.96,118.49,118.56,226479.0,116.3822,116.4018,115.9419,116.0104,226479.0
2022-11-04 12:00:00,118.56,118.87,118.26,118.84,246642.0,116.0104,116.3137,115.7168,116.2843,246642.0
2022-11-04 12:10:00,118.81,119.66,118.66,119.49,118508.0,116.255,117.0867,116.1082,116.9204,118508.0
2022-11-04 12:20:00,119.47,119.63,119.19,119.52,100033.0,116.9008,117.0573,116.6268,116.9497,100033.0
2022-11-04 12:30:00,119.52,119.61,118.95,118.95,102074.0,116.9497,117.0378,116.392,116.392,102074.0
2022-11-04 12:40:00,118.95,119.11,118.72,118.74,97693.0,116.392,116.5485,116.1669,116.1865,97693.0
2022-11-04 12:50:00,118.73,118.98,118.59,118.85,96926.0,116.1767,116.4213,116.0397,116.2941,96926.0
2022-11-04 13:00:00,118.79,119.13,118.34,118.35,163956.0,116.2354,116.5681,115.7951,115.8049,163956.0
2022-11-04 13:10:00,118.36,119.15,118.36,118.98,115114.0,115.8147,116.5877,115.8147,116.4213,115114.0
2022-11-04 13:20:00,119.05,119.05,118.65,118.67,83609.0,116.4898,116.4898,116.0984,116.118,83609.0
2022-11-04 13:30:00,118.71,118.86,118.55,118.7,66869.0,116.1571,116.3039,116.0006,116.1473,66869.0
2022-11-04 13:40:00,118.68,118.75,118.48,118.69,73318.0,116.1278,116.1963,115.9321,116.1376,73318.0
2022-11-04 13:50:00,118.72,118.74,118.48,118.52,94166.0,116.1669,116.1865,115.9321,115.9712,94166.0
2022-11-04 14:00:00,118.53,118.74,118.22,118.31,191086.0,115.981,116.1865,115.6777,115.7657,191086.0
2022-11-04 14:10:00,118.31,118.95,118.28,118.95,119754.0,115.7657,116.392,115.7364,116.392,119754.0
2022-11-04 14:20:00,118.96,119.25,118.79,119.11,82357.0,116.4018,116.6855,116.2354,116.5485,82357.0
2022-11-04 14:30:00,119.09,119.38,118.97,119.29,124872.0,116.529,116.8127,116.4115,116.7247,124872.0
2022-11-04 14:40:00,119.31,119.83,119.24,119.58,152134.0,116.7442,117.253,116.6757,117.0084,152134.0
2022-11-04 14:50:00,119.6,119.98,119.58,119.89,120353.0,117.028,117.3998,117.0084,117.3118,120353.0
2022-11-04 15:00:00,119.9,120.34,119.74,120.3,120066.0,117.3215,117.7521,117.165,117.7129,120066.0
2022-11-04 15:10:00,120.34,120.52,120.3,120.36,277019.0,117.7521,117.9282,117.7129,117.7716,277019.0
2022-11-04 15:20:00,120.35,120.45,120.07,120.29,168554.0,117.7619,117.8597,117.4879,117.7032,168554.0
2022-11-04 15:30:00,120.31,120.59,120.08,120.51,204205.0,117.7227,117.9967,117.4977,117.9184,204205.0
2022-11-04 15:40:00,120.51,120.99,120.32,120.61,325482.0,117.9184,118.3881,117.7325,118.0163,325482.0
2022-11-04 15:50:00,120.61,121.04,120.38,121.0,708897.0,118.0163,118.437,117.7912,118.3979,708897.0
2022-11-07 09:30:00,121.28,121.72,120.55,120.69,271525.0,118.6719,119.1024,117.9576,118.0946,271525.0
2022-11-07 09:40:00,120.7,121.16,120.43,120.5,158164.0,118.1043,118.5544,117.8401,117.9086,158164.0
2022-11-07 09:50:00,120.5,121.05,120.34,120.82,128112.0,117.9086,118.4468,117.7521,118.2218,128112.0
2022-11-07 10:00:00,120.86,121.46,120.79,121.25,135320.0,118.2609,118.848,118.1924,118.6425,135320.0
2022-11-07 10:10:00,121.26,121.79,121.01,121.41,108010.0,118.6523,119.1709,118.4077,118.7991,108010.0
2022-11-07 10:20:00,121.37,121.4,120.96,121.1,93111.0,118.7599,118.7893,118.3587,118.4957,93111.0
2022-11-07 10:30:00,121.15,121.27,120.85,120.97,89298.0,118.5447,118.6621,118.2511,118.3685,89298.0
2022-11-07 10:40:00,120.95,121.31,120.92,121.02,193938.0,118.349,118.7012,118.3196,118.4175,193938.0
2022-11-07 10:50:00,121.0,121.63,120.96,121.63,67580.0,118.3979,119.0143,118.3587,119.0143,67580.0
2022-11-07 11:00:00,121.63,121.7,121.29,121.53,94556.0,119.0143,119.0828,118.6816,118.9165,94556.0
2022-11-07 11:10:00,121.52,121.63,121.28,121.52,56277.0,118.9067,119.0143,118.6719,118.9067,56277.0
2022-11-07 11:20:00,121.54,121.92,121.46,121.81,47861.0,118.9263,119.2981,118.848,119.1905,47861.0
2022-11-07 11:30:00,121.81,121.93,121.67,121.68,52392.0,119.1905,119.3079,119.0535,119.0633,52392.0
2022-11-07 11:40:00,121.68,121.69,121.08,121.24,113551.0,119.0633,119.073,118.4762,118.6327,113551.0
2022-11-07 11:50:00,121.21,121.26,120.91,120.92,39809.0,118.6034,118.6523,118.3098,118.3196,39809.0
2022-11-07 12:00:00,120.94,121.14,120.74,121.11,71833.0,118.3392,118.5349,118.1435,118.5055,71833.0
2022-11-07 12:10:00,121.1,121.3,121.01,121.22,127520.0,118.4957,118.6914,118.4077,118.6132,127520.0
2022-11-07 12:20:00,121.22,121.37,121.15,121.33,32366.0,118.6132,118.7599,118.5447,118.7208,32366.0
2022-11-07 12:30:00,121.33,121.49,121.29,121.39,40445.0,118.7208,118.8773,118.6816,118.7795,40445.0
2022-11-07 12:40:00,121.44,121.52,121.25,121.3,42176.0,118.8284,118.9067,118.6425,118.6914,42176.0
2022-11-07 12:50:00,121.27,121.43,121.2,121.43,34625.0,118.6621,118.8186,118.5936,118.8186,34625.0
2022-11-07 13:00:00,121.42,121.76,121.42,121.75,41558.0,118.8089,119.1415,118.8089,119.1318,41558.0
2022-11-07 13:10:00,121.75,121.91,121.68,121.75,42884.0,119.1318,119.2883,119.0633,119.1318,42884.0
2022-11-07 13:20:00,121.76,121.78,121.6,121.74,42582.0,119.1415,119.1611,118.985,119.122,42582.0
2022-11-07 13:30:00,121.75,121.8,121.54,121.72,39561.0,119.1318,119.1807,118.9263,119.1024,39561.0
2022-11-07 13:40:00,121.73,121.76,121.57,121.72,48125.0,119.1122,119.1415,118.9556,119.1024,48125.0
2022-11-07 13:50:00,121.72,121.95,121.68,121.94,45954.0,119.1024,119.3275,119.0633,119.3177,45954.0
2022-11-07 14:00:00,121.94,122.18,121.94,122.11,63895.0,119.3177,119.5525,119.3177,119.484,63895.0
2022-11-07 14:10:00,122.1,122.66,122.08,122.65,125795.0,119.4742,120.0222,119.4547,120.0124,125795.0
2022-11-07 14:20:00,122.65,122.71,122.57,122.69,66331.0,120.0124,120.0711,119.9341,120.0515,66331.0
2022-11-07 14:30:00,122.72,123.01,122.66,123.01,126644.0,120.0809,120.3647,120.0222,120.3647,126644.0
2022-11-07 14:40:00,123.0,123.03,122.86,122.94,85710.0,120.3549,120.3842,120.2179,120.2962,85710.0
2022-11-07 14:50:00,122.93,122.99,122.64,122.7,100610.0,120.2864,120.3451,120.0026,120.0613,100610.0
2022-11-07 15:00:00,122.71,122.85,122.64,122.82,89218.0,120.0711,120.2081,120.0026,120.1787,89218.0
2022-11-07 15:10:00,122.81,123.12,122.77,123.09,121595.0,120.169,120.4723,120.1298,120.4429,121595.0
2022-11-07 15:20:00,123.09,123.11,122.92,123.05,53604.0,120.4429,120.4625,120.2766,120.4038,53604.0
2022-11-07 15:30:00,123.04,123.21,122.92,123.01,154721.0,120.394,120.5604,120.2766,120.3647,154721.0
2022-11-07 15:40:00,123.02,123.13,122.95,123.11,150979.0,120.3744,120.4821,120.3059,120.4625,150979.0
2022-11-07 15:50:00,123.14,123.17,122.78,123.02,531298.0,120.4919,120.5212,120.1396,120.3744,531298.0
2022-11-08 09:30:00,124.03,124.25,123.57,123.66,180596.0,121.3627,121.578,120.9126,121.0007,180596.0
2022-11-08 09:40:00,123.74,123.86,123.43,123.85,127414.0,121.079,121.1964,120.7756,121.1866,127414.0
2022-11-08 09:50:00,123.8,124.35,123.76,124.04,116896.0,121.1377,121.6758,121.0985,121.3725,116896.0
2022-11-08 10:00:00,124.05,124.13,123.6,123.88,148726.0,121.3823,121.4606,120.942,121.216,148726.0
2022-11-08 10:10:00,123.88,124.31,123.74,124.23,129001.0,121.216,121.6367,121.079,121.5584,129001.0
2022-11-08 10:20:00,124.2,124.47,124.08,124.17,105471.0,121.5291,121.7933,121.4116,121.4997,105471.0
2022-11-08 10:30:00,124.19,124.58,124.14,124.44,93411.0,121.5193,121.9009,121.4704,121.7639,93411.0
2022-11-08 10:40:00,124.46,124.7,124.4,124.66,97930.0,121.7835,122.0183,121.7248,121.9792,97930.0
2022-11-08 10:50:00,124.68,124.71,124.4,124.57,115239.0,121.9987,122.0281,121.7248,121.8911,115239.0
2022-11-08 11:00:00,124.59,124.62,124.29,124.6,282271.0,121.9107,121.94,121.6171,121.9205,282271.0
2022-11-08 11:10:00,124.64,124.92,124.63,124.83,56440.0,121.9596,122.2336,121.9498,122.1455,56440.0
2022-11-08 11:20:00,124.83,125.21,124.82,125.2,196224.0,122.1455,122.5173,122.1357,122.5076,196224.0
2022-11-08 11:30:00,125.22,125.59,125.19,125.59,109212.0,122.5271,122.8892,122.4978,122.8892,109212.0
2022-11-08 11:40:00,125.58,125.69,125.21,125.28,83138.0,122.8794,122.987,122.5173,122.5858,83138.0
2022-11-08 11:50:00,125.29,125.47,125.15,125.43,101344.0,122.5956,122.7718,122.4586,122.7326,101344.0
2022-11-08 12:00:00,125.46,125.55,125.31,125.45,42271.0,122.762,122.85,122.6152,122.7522,42271.0
2022-11-08 12:10:00,125.46,125.59,125.2,125.29,66677.0,122.762,122.8892,122.5076,122.5956,66677.0
2022-11-08 12:20:00,125.32,125.38,125.19,125.35,38310.0,122.625,122.6837,122.4978,122.6543,38310.0
2022-11-08 12:30:00,125.34,125.42,125.19,125.36,54676.0,122.6446,122.7228,122.4978,122.6641,54676.0
2022-11-08 12:40:00,125.37,125.49,125.3,125.4,90887.0,122.6739,122.7913,122.6054,122.7033,90887.0
2022-11-08 12:50:00,125.4,125.43,125.18,125.37,258325.0,122.7033,122.7326,122.488,122.6739,258325.0
2022-11-08 13:00:00,125.38,125.56,125.3,125.53,43378.0,122.6837,122.8598,122.6054,122.8305,43378.0
2022-11-08 13:10:00,125.56,125.58,125.27,125.28,47755.0,122.8598,122.8794,122.5761,122.5858,47755.0
2022-11-08 13:20:00,125.24,125.24,124.15,124.25,177378.0,122.5467,122.5467,121.4801,121.578,177378.0
2022-11-08 13:30:00,124.23,124.43,123.92,124.36,90412.0,121.5584,121.7541,121.2551,121.6856,90412.0
2022-11-08 13:40:00,124.35,124.51,124.18,124.19,64484.0,121.6758,121.8324,121.5095,121.5193,64484.0
2022-11-08 13:50:00,124.19,124.37,123.33,123.5,147181.0,121.5193,121.6954,120.6778,120.8441,147181.0
2022-11-08 14:00:00,123.49,123.75,123.28,123.31,92444.0,120.8343,121.0887,120.6289,120.6582,92444.0
2022-11-08 14:10:00,123.28,123.63,123.2,123.39,94691.0,120.6289,120.9713,120.5506,120.7365,94691.0
2022-11-08 14:20:00,123.39,123.44,122.53,122.56,139684.0,120.7365,120.7854,119.895,119.9243,139684.0
2022-11-08 14:30:00,122.55,123.22,122.36,123.17,243775.0,119.9146,120.5701,119.7286,120.5212,243775.0
2022-11-08 14:40:00,123.16,123.63,123.09,123.52,121005.0,120.5114,120.9713,120.4429,120.8637,121005.0
2022-11-08 14:50:00,123.54,123.71,123.42,123.45,151287.0,120.8833,121.0496,120.7658,120.7952,151287.0
2022-11-08 15:00:00,123.44,124.0,123.41,123.85,122805.0,120.7854,121.3334,120.7561,121.1866,122805.0
2022-11-08 15:10:00,123.87,124.15,123.76,124.1,142870.0,121.2062,121.4801,121.0985,121.4312,142870.0
2022-11-08 15:20:00,124.1,124.45,124.02,124.45,143191.0,121.4312,121.7737,121.3529,121.7737,143191.0
2022-11-08 15:30:00,124.45,124.96,124.42,124.68,219618.0,121.7737,122.2727,121.7443,121.9987,219618.0
2022-11-08 15:40:00,124.71,124.86,124.49,124.64,198975.0,122.0281,122.1749,121.8128,121.9596,198975.0
2022-11-08 15:50:00,124.66,124.74,124.09,124.18,428202.0,121.9792,122.0575,121.4214,121.5095,428202.0
2022-11-09 09:30:00,123.04,123.09,122.24,122.35,258412.0,120.394,120.4429,119.6112,119.7189,258412.0
2022-11-09 09:40:00,122.36,123.04,122.27,122.78,201928.0,119.7286,120.394,119.6406,120.1396,201928.0
2022-11-09 09:50:00,122.78,122.78,122.3,122.41,232092.0,120.1396,120.1396,119.6699,119.7776,232092.0
2022-11-09 10:00:00,122.41,123.03,122.25,122.98,226073.0,119.7776,120.3842,119.621,120.3353,226073.0
2022-11-09 10:10:00,122.98,123.07,122.67,122.86,89027.0,120.3353,120.4234,120.032,120.2179,89027.0
2022-11-09 10:20:00,122.88,122.99,122.39,122.46,68003.0,120.2375,120.3451,119.758,119.8265,68003.0
2022-11-09 10:30:00,122.43,122.62,121.96,122.16,189790.0,119.7971,119.983,119.3372,119.5329,189790.0
2022-11-09 10:40:00,122.22,122.28,121.93,122.2,101863.0,119.5916,119.6504,119.3079,119.5721,101863.0
2022-11-09 10:50:00,122.22,122.23,121.69,121.97,160610.0,119.5916,119.6014,119.073,119.347,160610.0
2022-11-09 11:00:00,121.98,122.45,121.98,122.41,133983.0,119.3568,119.8167,119.3568,119.7776,133983.0
2022-11-09 11:10:00,122.32,122.6,122.28,122.42,60861.0,119.6895,119.9635,119.6504,119.7873,60861.0
2022-11-09 11:20:00,122.41,122.5,122.13,122.35,49786.0,119.7776,119.8656,119.5036,119.7189,49786.0
2022-11-09 11:30:00,122.35,122.36,122.09,122.17,70276.0,119.7189,119.7286,119.4644,119.5427,70276.0
2022-11-09 11:40:00,122.19,122.87,122.14,122.65,58538.0,119.5623,120.2277,119.5134,120.0124,58538.0
2022-11-09 11:50:00,122.66,122.79,122.29,122.31,61956.0,120.0222,120.1494,119.6601,119.6797,61956.0
2022-11-09 12:00:00,122.31,122.41,122.12,122.2,39806.0,119.6797,119.7776,119.4938,119.5721,39806.0
2022-11-09 12:10:00,122.2,122.24,121.97,122.08,33243.0,119.5721,119.6112,119.347,119.4547,33243.0
2022-11-09 12:20:00,122.08,122.18,121.9,121.97,39534.0,119.4547,119.5525,119.2785,119.347,39534.0
2022-11-09 12:30:00,122.0,122.23,121.99,122.0,37807.0,119.3764,119.6014,119.3666,119.3764,37807.0
2022-11-09 12:40:00,122.01,122.18,121.93,122.16,65104.0,119.3862,119.5525,119.3079,119.5329,65104.0
2022-11-09 12:50:00,122.13,122.21,122.0,122.11,62107.0,119.5036,119.5819,119.3764,119.484,62107.0
2022-11-09 13:00:00,122.13,122.31,121.84,122.04,129100.0,119.5036,119.6797,119.2198,119.4155,129100.0
2022-11-09 13:10:00,122.05,122.16,121.8,122.05,64451.0,119.4253,119.5329,119.1807,119.4253,64451.0
2022-11-09 13:20:00,122.04,122.1,121.73,121.79,55571.0,119.4155,119.4742,119.1122,119.1709,55571.0
2022-11-09 13:30:00,121.77,121.77,121.18,121.24,90525.0,119.1513,119.1513,118.574,118.6327,90525.0
2022-11-09 13:40:00,121.25,121.42,121.06,121.17,112593.0,118.6425,118.8089,118.4566,118.5642,112593.0
2022-11-09 13:50:00,121.18,121.32,121.11,121.31,91998.0,118.574,118.711,118.5055,118.7012,91998.0
2022-11-09 14:00:00,121.32,121.68,121.27,121.66,65902.0,118.711,119.0633,118.6621,119.0437,65902.0
2022-11-09 14:10:00,121.61,121.7,121.45,121.58,41455.0,118.9948,119.0828,118.8382,118.9654,41455.0
2022-11-09 14:20:00,121.58,121.63,121.4,121.57,74742.0,118.9654,119.0143,118.7893,118.9556,74742.0
2022-11-09 14:30:00,121.58,121.58,121.1,121.17,62872.0,118.9654,118.9654,118.4957,118.5642,62872.0
2022-11-09 14:40:00,121.14,121.36,121.01,121.1,157943.0,118.5349,118.7501,118.4077,118.4957,157943.0
2022-11-09 14:50:00,121.08,121.08,120.9,120.98,124126.0,118.4762,118.4762,118.3,118.3783,124126.0
2022-11-09 15:00:00,120.91,121.54,120.91,121.4,93927.0,118.3098,118.9263,118.3098,118.7893,93927.0
2022-11-09 15:10:00,121.38,121.41,121.21,121.38,71463.0,118.7697,118.7991,118.6034,118.7697,71463.0
2022-11-09 15:20:00,121.37,121.38,121.19,121.31,104556.0,118.7599,118.7697,118.5838,118.7012,104556.0
2022-11-09 15:30:00,121.29,121.38,121.08,121.11,84545.0,118.6816,118.7697,118.4762,118.5055,84545.0
2022-11-09 15:40:00,121.11,121.16,120.78,120.86,214872.0,118.5055,118.5544,118.1826,118.2609,214872.0
2022-11-09 15:50:00,120.87,121.2,120.87,120.95,605092.0,118.2707,118.5936,118.2707,118.349,605092.0
2022-11-10 09:30:00,126.73,127.7,126.73,126.94,451302.0,124.0047,124.9538,124.0047,124.2101,451302.0
2022-11-10 09:40:00,126.94,127.4,126.29,127.4,600462.0,124.2101,124.6603,123.5741,124.6603,600462.0
2022-11-10 09:50:00,127.4,128.38,127.25,128.36,360176.0,124.6603,125.6192,124.5135,125.5996,360176.0
2022-11-10 10:00:00,128.38,128.55,128.06,128.2,366339.0,125.6192,125.7855,125.3061,125.443,366339.0
2022-11-10 10:10:00,128.22,128.39,127.92,128.15,374268.0,125.4626,125.629,125.1691,125.3941,374268.0
2022-11-10 10:20:00,128.14,128.29,127.96,128.12,288929.0,125.3843,125.5311,125.2082,125.3648,288929.0
2022-11-10 10:30:00,128.13,128.21,127.49,127.49,291933.0,125.3746,125.4528,124.7483,124.7483,291933.0
2022-11-10 10:40:00,127.49,128.23,127.42,128.23,177029.0,124.7483,125.4724,124.6798,125.4724,177029.0
2022-11-10 10:50:00,128.21,128.28,127.94,128.18,198776.0,125.4528,125.5213,125.1886,125.4235,198776.0
2022-11-10 11:00:00,128.18,128.26,127.74,127.81,209928.0,125.4235,125.5018,124.9929,125.0614,209928.0
2022-11-10 11:10:00,127.8,128.25,127.76,128.17,238926.0,125.0517,125.492,125.0125,125.4137,238926.0
2022-11-10 11:20:00,128.18,128.45,128.15,128.42,218866.0,125.4235,125.6877,125.3941,125.6583,218866.0
2022-11-10 11:30:00,128.42,128.83,128.42,128.83,343175.0,125.6583,126.0595,125.6583,126.0595,343175.0
2022-11-10 11:40:00,128.84,128.84,128.53,128.71,228728.0,126.0693,126.0693,125.766,125.9421,228728.0
2022-11-10 11:50:00,128.7,128.98,128.7,128.94,305720.0,125.9323,126.2063,125.9323,126.1671,305720.0
2022-11-10 12:00:00,128.87,129.0,128.77,128.89,140796.0,126.0986,126.2258,126.0008,126.1182,140796.0
2022-11-10 12:10:00,128.86,129.11,128.75,129.1,148012.0,126.0889,126.3335,125.9812,126.3237,148012.0
2022-11-10 12:20:00,129.1,129.11,128.77,128.84,237323.0,126.3237,126.3335,126.0008,126.0693,237323.0
2022-11-10 12:30:00,128.83,128.84,128.44,128.44,172528.0,126.0595,126.0693,125.6779,125.6779,172528.0
2022-11-10 12:40:00,128.47,128.82,128.4,128.55,204999.0,125.7072,126.0497,125.6387,125.7855,204999.0
2022-11-10 12:50:00,128.54,128.66,128.39,128.42,159963.0,125.7757,125.8932,125.629,125.6583,159963.0
2022-11-10 13:00:00,128.43,128.88,128.43,128.83,302051.0,125.6681,126.1084,125.6681,126.0595,302051.0
2022-11-10 13:10:00,128.83,129.13,128.71,129.0,247238.0,126.0595,126.353,125.9421,126.2258,247238.0
2022-11-10 13:20:00,129.01,129.05,128.69,128.92,105711.0,126.2356,126.2748,125.9225,126.1476,105711.0
2022-11-10 13:30:00,128.93,129.0,128.73,128.81,82687.0,126.1573,126.2258,125.9617,126.0399,82687.0
2022-11-10 13:40:00,128.81,129.28,128.74,129.23,276241.0,126.0399,126.4998,125.9714,126.4509,276241.0
2022-11-10 13:50:00,129.22,129.36,129.06,129.27,146857.0,126.4411,126.5781,126.2846,126.49,146857.0
2022-11-10 14:00:00,129.28,129.45,129.21,129.42,315755.0,126.4998,126.6662,126.4313,126.6368,315755.0
2022-11-10 14:10:00,129.42,129.44,129.26,129.26,265573.0,126.6368,126.6564,126.4803,126.4803,265573.0
2022-11-10 14:20:00,129.25,129.35,129.11,129.29,136106.0,126.4705,126.5683,126.3335,126.5096,136106.0
2022-11-10 14:30:00,129.29,129.36,129.15,129.28,94434.0,126.5096,126.5781,126.3726,126.4998,94434.0
2022-11-10 14:40:00,129.27,129.34,129.19,129.23,218602.0,126.49,126.5585,126.4118,126.4509,218602.0
2022-11-10 14:50:00,129.22,129.57,129.17,129.53,94689.0,126.4411,126.7836,126.3922,126.7444,94689.0
2022-11-10 15:00:00,129.53,129.68,129.39,129.68,111124.0,126.7444,126.8912,126.6075,126.8912,111124.0
2022-11-10 15:10:00,129.69,129.95,129.67,129.8,200926.0,126.901,127.1554,126.8814,127.0086,200926.0
2022-11-10 15:20:00,129.8,130.13,129.77,130.1,238426.0,127.0086,127.3315,126.9793,127.3022,238426.0
2022-11-10 15:30:00,130.11,130.26,130.02,130.18,303918.0,127.312,127.4587,127.2239,127.3805,303918.0
2022-11-10 15:40:00,130.19,130.38,130.07,130.27,296351.0,127.3903,127.5762,127.2728,127.4685,296351.0
2022-11-10 15:50:00,130.28,131.04,130.26,130.91,1333253.0,127.4783,128.222,127.4587,128.0948,1333253.0
2022-11-11 09:30:00,130.78,131.14,130.14,130.41,352344.0,127.9676,128.3198,127.3413,127.6055,352344.0
2022-11-11 09:40:00,130.42,131.45,130.39,131.41,178669.0,127.6153,128.6232,127.586,128.584,178669.0
2022-11-11 09:50:00,131.42,131.65,130.95,130.98,381117.0,128.5938,128.8189,128.1339,128.1633,381117.0
2022-11-11 10:00:00,130.91,131.69,130.42,131.29,327050.0,128.0948,128.858,127.6153,128.4666,327050.0
2022-11-11 10:10:00,131.31,132.19,131.26,132.12,211268.0,128.4862,129.3472,128.4372,129.2787,211268.0
2022-11-11 10:20:00,132.16,132.43,132.03,132.32,220361.0,129.3179,129.5821,129.1907,129.4744,220361.0
2022-11-11 10:30:00,132.36,132.37,131.86,132.17,130963.0,129.5136,129.5234,129.0243,129.3277,130963.0
2022-11-11 10:40:00,132.15,132.66,131.95,132.65,141653.0,129.3081,129.8071,129.1124,129.7974,141653.0
2022-11-11 10:50:00,132.66,132.72,132.29,132.43,79470.0,129.8071,129.8658,129.4451,129.5821,79470.0
2022-11-11 11:00:00,132.44,132.74,132.03,132.05,79047.0,129.5919,129.8854,129.1907,129.2103,79047.0
2022-11-11 11:10:00,132.07,132.1,131.43,131.85,128005.0,129.2298,129.2592,128.6036,129.0146,128005.0
2022-11-11 11:20:00,131.84,131.91,131.17,131.19,83932.0,129.0048,129.0733,128.3492,128.3687,83932.0
2022-11-11 11:30:00,131.19,131.54,131.0,131.38,86931.0,128.3687,128.7112,128.1828,128.5547,86931.0
2022-11-11 11:40:00,131.34,131.75,131.32,131.74,65581.0,128.5155,128.9167,128.496,128.9069,65581.0
2022-11-11 11:50:00,131.75,131.98,131.7,131.87,50816.0,128.9167,129.1418,128.8678,129.0341,50816.0
2022-11-11 12:00:00,131.86,131.87,131.59,131.84,89290.0,129.0243,129.0341,128.7601,129.0048,89290.0
2022-11-11 12:10:00,131.84,132.36,131.84,132.27,57220.0,129.0048,129.5136,129.0048,129.4255,57220.0
2022-11-11 12:20:00,132.27,132.31,132.17,132.28,52247.0,129.4255,129.4647,129.3277,129.4353,52247.0
2022-11-11 12:30:00,132.29,132.47,132.09,132.17,42671.0,129.4451,129.6212,129.2494,129.3277,42671.0
2022-11-11 12:40:00,132.16,132.23,132.0,132.15,68062.0,129.3179,129.3864,129.1613,129.3081,68062.0
2022-11-11 12:50:00,132.18,132.61,132.16,132.39,115950.0,129.3375,129.7582,129.3179,129.5429,115950.0
2022-11-11 13:00:00,132.39,132.74,132.39,132.73,73974.0,129.5429,129.8854,129.5429,129.8756,73974.0
2022-11-11 13:10:00,132.72,132.99,132.69,132.96,49963.0,129.8658,130.13,129.8365,130.1007,49963.0
2022-11-11 13:20:00,132.95,133.04,132.8,133.0,84224.0,130.0909,130.179,129.9441,130.1398,84224.0
2022-11-11 13:30:00,133.0,133.29,132.92,133.06,100477.0,130.1398,130.4236,130.0615,130.1985,100477.0
2022-11-11 13:40:00,133.06,133.17,132.92,133.1,85255.0,130.1985,130.3062,130.0615,130.2377,85255.0
2022-11-11 13:50:00,133.08,133.39,133.06,133.28,71442.0,130.2181,130.5214,130.1985,130.4138,71442.0
2022-11-11 14:00:00,133.28,133.5,133.13,133.34,83919.0,130.4138,130.6291,130.267,130.4725,83919.0
2022-11-11 14:10:00,133.32,133.35,133.06,133.17,81813.0,130.4529,130.4823,130.1985,130.3062,81813.0
2022-11-11 14:20:00,133.16,133.36,133.15,133.31,115140.0,130.2964,130.4921,130.2866,130.4432,115140.0
2022-11-11 14:30:00,133.31,133.5,133.28,133.5,93844.0,130.4432,130.6291,130.4138,130.6291,93844.0
2022-11-11 14:40:00,133.51,133.56,133.37,133.4,108061.0,130.6389,130.6878,130.5019,130.5312,108061.0
2022-11-11 14:50:00,133.4,133.58,133.31,133.56,79897.0,130.5312,130.7074,130.4432,130.6878,79897.0
2022-11-11 15:00:00,133.58,133.58,132.9,132.95,123471.0,130.7074,130.7074,130.042,130.0909,123471.0
2022-11-11 15:10:00,132.95,132.97,132.62,132.75,195240.0,130.0909,130.1105,129.768,129.8952,195240.0
2022-11-11 15:20:00,132.76,133.1,132.73,133.03,142459.0,129.905,130.2377,129.8756,130.1692,142459.0
2022-11-11 15:30:00,133.03,133.26,132.91,133.16,130379.0,130.1692,130.3942,130.0518,130.2964,130379.0
2022-11-11 15:40:00,133.16,133.34,133.11,133.33,400106.0,130.2964,130.4725,130.2475,130.4627,400106.0
2022-11-11 15:50:00,133.33,133.47,133.11,133.19,816619.0,130.4627,130.5997,130.2475,130.3257,816619.0
2022-11-14 09:30:00,132.09,132.3,131.55,132.06,246178.0,129.2494,129.4549,128.721,129.22,246178.0
2022-11-14 09:40:00,132.07,132.15,131.36,131.63,227768.0,129.2298,129.3081,128.5351,128.7993,227768.0
2022-11-14 09:50:00,131.64,131.99,131.64,131.89,153070.0,128.8091,129.1515,128.8091,129.0537,153070.0
2022-11-14 10:00:00,131.96,132.58,131.94,132.46,119964.0,129.1222,129.7289,129.1026,129.6114,119964.0
2022-11-14 10:10:00,132.48,132.82,132.41,132.61,123566.0,129.631,129.9637,129.5625,129.7582,123566.0
2022-11-14 10:20:00,132.61,132.71,132.12,132.38,94949.0,129.7582,129.8561,129.2787,129.5332,94949.0
2022-11-14 10:30:00,132.39,132.45,132.1,132.44,86445.0,129.5429,129.6017,129.2592,129.5919,86445.0
2022-11-14 10:40:00,132.45,132.7,132.25,132.31,95884.0,129.6017,129.8463,129.406,129.4647,95884.0
2022-11-14 10:50:00,132.28,132.6,132.2,132.41,97237.0,129.4353,129.7484,129.357,129.5625,97237.0
2022-11-14 11:00:00,132.4,132.46,132.02,132.31,189409.0,129.5527,129.6114,129.1809,129.4647,189409.0
2022-11-14 11:10:00,132.34,132.35,131.88,131.99,113712.0,129.494,129.5038,129.0439,129.1515,113712.0
2022-11-14 11:20:00,132.0,132.18,131.9,132.03,215788.0,129.1613,129.3375,129.0635,129.1907,215788.0
2022-11-14 11:30:00,132.01,132.72,131.92,132.57,233233.0,129.1711,129.8658,129.083,129.7191,233233.0
2022-11-14 11:40:00,132.58,132.84,132.51,132.8,73648.0,129.7289,129.9833,129.6604,129.9441,73648.0
2022-11-14 11:50:00,132.78,132.85,132.49,132.56,78001.0,129.9246,129.993,129.6408,129.7093,78001.0
2022-11-14 12:00:00,132.56,132.92,132.42,132.79,121432.0,129.7093,130.0615,129.5723,129.9343,121432.0
2022-11-14 12:10:00,132.79,132.93,132.63,132.63,52869.0,129.9343,130.0713,129.7778,129.7778,52869.0
2022-11-14 12:20:00,132.6,132.78,132.33,132.73,61027.0,129.7484,129.9246,129.4842,129.8756,61027.0
2022-11-14 12:30:00,132.74,133.07,132.71,133.06,117417.0,129.8854,130.2083,129.8561,130.1985,117417.0
2022-11-14 12:40:00,133.05,133.08,132.9,133.0,70865.0,130.1887,130.2181,130.042,130.1398,70865.0
2022-11-14 12:50:00,132.99,133.05,132.76,132.82,77360.0,130.13,130.1887,129.905,129.9637,77360.0
2022-11-14 13:00:00,132.81,133.04,132.72,133.01,75472.0,129.9539,130.179,129.8658,130.1496,75472.0
2022-11-14 13:10:00,133.03,133.26,132.93,133.25,50298.0,130.1692,130.3942,130.0713,130.3844,50298.0
2022-11-14 13:20:00,133.24,133.48,133.23,133.45,90716.0,130.3747,130.6095,130.3649,130.5801,90716.0
2022-11-14 13:30:00,133.44,133.51,133.31,133.45,62229.0,130.5704,130.6389,130.4432,130.5801,62229.0
2022-11-14 13:40:00,133.44,133.45,133.32,133.38,56765.0,130.5704,130.5801,130.4529,130.5117,56765.0
2022-11-14 13:50:00,133.4,133.62,133.38,133.61,57674.0,130.5312,130.7465,130.5117,130.7367,57674.0
2022-11-14 14:00:00,133.6,133.66,133.33,133.47,91357.0,130.7269,130.7856,130.4627,130.5997,91357.0
2022-11-14 14:10:00,133.46,133.52,133.28,133.46,69643.0,130.5899,130.6486,130.4138,130.5899,69643.0
2022-11-14 14:20:00,133.46,133.56,133.32,133.53,69994.0,130.5899,130.6878,130.4529,130.6584,69994.0
2022-11-14 14:30:00,133.55,133.6,133.37,133.37,74459.0,130.678,130.7269,130.5019,130.5019,74459.0
2022-11-14 14:40:00,133.37,133.44,133.05,133.14,73259.0,130.5019,130.5704,130.1887,130.2768,73259.0
2022-11-14 14:50:00,133.14,133.33,133.11,133.25,66837.0,130.2768,130.4627,130.2475,130.3844,66837.0
2022-11-14 15:00:00,133.26,133.57,133.26,133.34,115415.0,130.3942,130.6976,130.3942,130.4725,115415.0
2022-11-14 15:10:00,133.35,133.39,132.76,132.9,109592.0,130.4823,130.5214,129.905,130.042,109592.0
2022-11-14 15:20:00,132.9,133.1,132.87,132.97,129280.0,130.042,130.2377,130.0126,130.1105,129280.0
2022-11-14 15:30:00,132.97,132.98,132.6,132.77,146026.0,130.1105,130.1203,129.7484,129.9148,146026.0
2022-11-14 15:40:00,132.77,132.85,132.42,132.46,176315.0,129.9148,129.993,129.5723,129.6114,176315.0
2022-11-14 15:50:00,132.47,132.63,131.88,131.99,578852.0,129.6212,129.7778,129.0439,129.1515,578852.0
2022-11-15 09:30:00,135.0,135.47,134.85,135.08,398357.0,132.0968,132.5567,131.95,132.1751,398357.0
2022-11-15 09:40:00,135.09,135.36,134.68,134.84,239498.0,132.1849,132.4491,131.7837,131.9403,239498.0
2022-11-15 09:50:00,134.85,135.27,134.55,135.26,153150.0,131.95,132.361,131.6565,132.3512,153150.0
2022-11-15 10:00:00,135.28,135.55,135.2,135.34,167217.0,132.3708,132.635,132.2925,132.4295,167217.0
2022-11-15 10:10:00,135.37,135.52,135.09,135.14,179964.0,132.4589,132.6056,132.1849,132.2338,179964.0
2022-11-15 10:20:00,135.14,135.5,135.0,135.38,53458.0,132.2338,132.5861,132.0968,132.4686,53458.0
2022-11-15 10:30:00,135.38,135.41,134.92,134.96,67935.0,132.4686,132.498,132.0185,132.0577,67935.0
2022-11-15 10:40:00,134.91,135.24,134.59,134.67,100532.0,132.0087,132.3317,131.6956,131.7739,100532.0
2022-11-15 10:50:00,134.64,134.95,134.42,134.67,56916.0,131.7446,132.0479,131.5293,131.7739,56916.0
2022-11-15 11:00:00,134.65,134.76,134.22,134.6,88065.0,131.7543,131.862,131.3336,131.7054,88065.0
2022-11-15 11:10:00,134.56,134.88,134.5,134.66,53380.0,131.6663,131.9794,131.6076,131.7641,53380.0
2022-11-15 11:20:00,134.66,134.89,134.47,134.59,55246.0,131.7641,131.9892,131.5782,131.6956,55246.0
2022-11-15 11:30:00,134.6,135.17,134.6,135.07,67572.0,131.7054,132.2632,131.7054,132.1653,67572.0
2022-11-15 11:40:00,135.12,135.19,134.9,134.99,50258.0,132.2142,132.2827,131.999,132.087,50258.0
2022-11-15 11:50:00,134.97,135.18,134.89,135.17,47591.0,132.0675,132.2729,131.9892,132.2632,47591.0
2022-11-15 12:00:00,135.19,135.19,134.67,134.88,44647.0,132.2827,132.2827,131.7739,131.9794,44647.0
2022-11-15 12:10:00,134.89,135.13,134.82,134.92,53480.0,131.9892,132.224,131.9207,132.0185,53480.0
2022-11-15 12:20:00,134.9,134.99,134.74,134.78,59014.0,131.999,132.087,131.8424,131.8815,59014.0
2022-11-15 12:30:00,134.78,134.94,134.69,134.87,40104.0,131.8815,132.0381,131.7935,131.9696,40104.0
2022-11-15 12:40:00,134.87,134.92,134.53,134.83,55749.0,131.9696,132.0185,131.6369,131.9305,55749.0
2022-11-15 12:50:00,134.83,134.83,134.5,134.66,43946.0,131.9305,131.9305,131.6076,131.7641,43946.0
2022-11-15 13:00:00,134.67,134.8,134.53,134.53,41076.0,131.7739,131.9011,131.6369,131.6369,41076.0
2022-11-15 13:10:00,134.54,134.58,133.94,133.95,185670.0,131.6467,131.6858,131.0596,131.0694,185670.0
2022-11-15 13:20:00,133.94,133.99,133.02,133.19,192631.0,131.0596,131.1085,130.1594,130.3257,192631.0
2022-11-15 13:30:00,133.17,133.49,132.37,132.62,147007.0,130.3062,130.6193,129.5234,129.768,147007.0
2022-11-15 13:40:00,132.62,133.42,132.27,132.7,193408.0,129.768,130.5508,129.4255,129.8463,193408.0
2022-11-15 13:50:00,132.75,133.4,132.74,133.0,161522.0,129.8952,130.5312,129.8854,130.1398,161522.0
2022-11-15 14:00:00,133.02,133.11,132.26,132.87,145597.0,130.1594,130.2475,129.4157,130.0126,145597.0
2022-11-15 14:10:00,132.85,133.62,132.83,133.51,185129.0,129.993,130.7465,129.9735,130.6389,185129.0
2022-11-15 14:20:00,133.56,134.02,133.55,133.77,183958.0,130.6878,131.1379,130.678,130.8933,183958.0
2022-11-15 14:30:00,133.8,133.93,133.5,133.63,104218.0,130.9226,131.0498,130.6291,130.7563,104218.0
2022-11-15 14:40:00,133.7,133.84,133.37,133.45,72473.0,130.8248,130.9618,130.5019,130.5801,72473.0
2022-11-15 14:50:00,133.5,134.02,133.24,133.85,100851.0,130.6291,131.1379,130.3747,130.9715,100851.0
2022-11-15 15:00:00,133.83,134.15,133.69,133.8,129005.0,130.952,131.2651,130.815,130.9226,129005.0
2022-11-15 15:10:00,133.83,134.09,133.59,134.02,158902.0,130.952,131.2064,130.7171,131.1379,158902.0
2022-11-15 15:20:00,134.01,134.18,133.87,133.93,73732.0,131.1281,131.2944,130.9911,131.0498,73732.0
2022-11-15 15:30:00,133.93,133.93,133.46,133.84,142935.0,131.0498,131.0498,130.5899,130.9618,142935.0
2022-11-15 15:40:00,133.85,133.94,133.52,133.58,137622.0,130.9715,131.0596,130.6486,130.7074,137622.0
2022-11-15 15:50:00,133.57,133.61,133.19,133.58,384634.0,130.6976,130.7367,130.3257,130.7074,384634.0
2022-11-16 09:30:00,132.57,132.96,132.42,132.73,150013.0,129.7191,130.1007,129.5723,129.8756,150013.0
2022-11-16 09:40:00,132.74,132.75,131.9,131.93,182240.0,129.8854,129.8952,129.0635,129.0928,182240.0
2022-11-16 09:50:00,131.94,132.31,131.86,132.2,92124.0,129.1026,129.4647,129.0243,129.357,92124.0
2022-11-16 10:00:00,132.19,132.37,131.77,131.86,113105.0,129.3472,129.5234,128.9363,129.0243,113105.0
2022-11-16 10:10:00,131.92,132.22,131.48,131.57,117987.0,129.083,129.3766,128.6525,128.7406,117987.0
2022-11-16 10:20:00,131.58,131.86,131.53,131.78,65430.0,128.7504,129.0243,128.7014,128.9461,65430.0
2022-11-16 10:30:00,131.76,132.14,131.76,131.85,61615.0,128.9265,129.2983,128.9265,129.0146,61615.0
2022-11-16 10:40:00,131.84,131.88,131.51,131.56,58924.0,129.0048,129.0439,128.6819,128.7308,58924.0
2022-11-16 10:50:00,131.56,131.63,131.22,131.29,75610.0,128.7308,128.7993,128.3981,128.4666,75610.0
2022-11-16 11:00:00,131.27,131.57,131.24,131.48,131665.0,128.447,128.7406,128.4177,128.6525,131665.0
2022-11-16 11:10:00,131.47,131.74,131.41,131.7,46988.0,128.6427,128.9069,128.584,128.8678,46988.0
2022-11-16 11:20:00,131.71,132.02,131.67,131.96,36550.0,128.8776,129.1809,128.8384,129.1222,36550.0
2022-11-16 11:30:00,131.95,132.22,131.87,131.97,62210.0,129.1124,129.3766,129.0341,129.132,62210.0
2022-11-16 11:40:00,131.97,132.17,131.94,132.12,29606.0,129.132,129.3277,129.1026,129.2787,29606.0
2022-11-16 11:50:00,132.11,132.28,131.94,131.99,58925.0,129.269,129.4353,129.1026,129.1515,58925.0
2022-11-16 12:00:00,131.97,132.12,131.81,132.07,49564.0,129.132,129.2787,128.9754,129.2298,49564.0
2022-11-16 12:10:00,132.05,132.1,131.83,131.9,35976.0,129.2103,129.2592,128.995,129.0635,35976.0
2022-11-16 12:20:00,131.91,132.13,131.77,132.09,223418.0,129.0733,129.2885,128.9363,129.2494,223418.0
2022-11-16 12:30:00,132.1,132.33,132.0,132.19,67054.0,129.2592,129.4842,129.1613,129.3472,67054.0
2022-11-16 12:40:00,132.18,132.7,132.15,132.49,50959.0,129.3375,129.8463,129.3081,129.6408,50959.0
2022-11-16 12:50:00,132.49,132.66,132.21,132.24,126689.0,129.6408,129.8071,129.3668,129.3962,126689.0
2022-11-16 13:00:00,132.23,132.3,132.04,132.3,59111.0,129.3864,129.4549,129.2005,129.4549,59111.0
2022-11-16 13:10:00,132.31,132.43,132.2,132.21,37145.0,129.4647,129.5821,129.357,129.3668,37145.0
2022-11-16 13:20:00,132.21,132.44,132.21,132.33,24144.0,129.3668,129.5919,129.3668,129.4842,24144.0
2022-11-16 13:30:00,132.32,132.41,131.84,131.98,62819.0,129.4744,129.5625,129.0048,129.1418,62819.0
2022-11-16 13:40:00,131.97,132.06,131.91,131.94,46135.0,129.132,129.22,129.0733,129.1026,46135.0
2022-11-16 13:50:00,131.93,132.0,131.69,131.77,37975.0,129.0928,129.1613,128.858,128.9363,37975.0
2022-11-16 14:00:00,131.75,131.93,131.73,131.92,34857.0,128.9167,129.0928,128.8971,129.083,34857.0
2022-11-16 14:10:00,131.91,131.93,131.74,131.82,52574.0,129.0733,129.0928,128.9069,128.9852,52574.0
2022-11-16 14:20:00,131.81,132.12,131.81,132.02,42198.0,128.9754,129.2787,128.9754,129.1809,42198.0
2022-11-16 14:30:00,132.02,132.13,131.7,132.04,107367.0,129.1809,129.2885,128.8678,129.2005,107367.0
2022-11-16 14:40:00,132.02,132.1,131.86,131.88,68845.0,129.1809,129.2592,129.0243,129.0439,68845.0
2022-11-16 14:50:00,131.88,132.14,131.86,132.11,45908.0,129.0439,129.2983,129.0243,129.269,45908.0
2022-11-16 15:00:00,132.11,132.14,131.56,131.63,74703.0,129.269,129.2983,128.7308,128.7993,74703.0
2022-11-16 15:10:00,131.65,131.73,131.48,131.56,86671.0,128.8189,128.8971,128.6525,128.7308,86671.0
2022-11-16 15:20:00,131.57,131.72,131.48,131.63,56072.0,128.7406,128.8874,128.6525,128.7993,56072.0
2022-11-16 15:30:00,131.64,131.76,131.49,131.59,90929.0,128.8091,128.9265,128.6623,128.7601,90929.0
2022-11-16 15:40:00,131.58,131.9,131.54,131.86,155091.0,128.7504,129.0635,128.7112,129.0243,155091.0
2022-11-16 15:50:00,131.87,132.14,131.68,131.76,603895.0,129.0341,129.2983,128.8482,128.9265,603895.0
2022-11-17 09:30:00,129.67,130.2,129.62,129.93,265129.0,126.8814,127.4,126.8325,127.1358,265129.0
2022-11-17 09:40:00,129.93,130.84,129.83,130.82,172611.0,127.1358,128.0263,127.038,128.0067,172611.0
2022-11-17 09:50:00,130.83,130.89,130.34,130.41,157975.0,128.0165,128.0752,127.537,127.6055,157975.0
2022-11-17 10:00:00,130.4,130.79,130.19,130.6,124533.0,127.5957,127.9773,127.3903,127.7914,124533.0
2022-11-17 10:10:00,130.6,131.36,130.41,131.33,143489.0,127.7914,128.5351,127.6055,128.5057,143489.0
2022-11-17 10:20:00,131.35,131.38,131.13,131.3,77352.0,128.5253,128.5547,128.31,128.4764,77352.0
2022-11-17 10:30:00,131.29,131.3,130.93,131.04,60683.0,128.4666,128.4764,128.1143,128.222,60683.0
2022-11-17 10:40:00,131.01,131.22,130.76,130.77,66780.0,128.1926,128.3981,127.948,127.9578,66780.0
2022-11-17 10:50:00,130.81,130.89,130.54,130.54,51758.0,127.9969,128.0752,127.7327,127.7327,51758.0
2022-11-17 11:00:00,130.55,130.9,130.46,130.46,70278.0,127.7425,128.085,127.6544,127.6544,70278.0
2022-11-17 11:10:00,130.39,130.79,130.39,130.77,34384.0,127.586,127.9773,127.586,127.9578,34384.0
2022-11-17 11:20:00,130.73,130.93,130.52,130.85,58242.0,127.9186,128.1143,127.7132,128.0361,58242.0
2022-11-17 11:30:00,130.86,131.12,130.8,131.06,37154.0,128.0458,128.3003,127.9871,128.2415,37154.0
2022-11-17 11:40:00,131.07,131.17,130.98,131.02,57832.0,128.2513,128.3492,128.1633,128.2024,57832.0
2022-11-17 11:50:00,131.04,131.77,130.94,131.74,72494.0,128.222,128.9363,128.1241,128.9069,72494.0
2022-11-17 12:00:00,131.78,131.91,131.68,131.72,40486.0,128.9461,129.0733,128.8482,128.8874,40486.0
2022-11-17 12:10:00,131.72,131.85,131.57,131.71,41011.0,128.8874,129.0146,128.7406,128.8776,41011.0
2022-11-17 12:20:00,131.7,131.71,131.47,131.52,39369.0,128.8678,128.8776,128.6427,128.6917,39369.0
2022-11-17 12:30:00,131.52,131.67,131.38,131.64,43337.0,128.6917,128.8384,128.5547,128.8091,43337.0
2022-11-17 12:40:00,131.64,131.78,131.52,131.78,26775.0,128.8091,128.9461,128.6917,128.9461,26775.0
2022-11-17 12:50:00,131.81,132.34,131.81,132.26,153244.0,128.9754,129.494,128.9754,129.4157,153244.0
2022-11-17 13:00:00,132.3,132.37,132.13,132.14,31784.0,129.4549,129.5234,129.2885,129.2983,31784.0
2022-11-17 13:10:00,132.13,132.5,132.13,132.48,66354.0,129.2885,129.6506,129.2885,129.631,66354.0
2022-11-17 13:20:00,132.47,132.55,132.28,132.33,26529.0,129.6212,129.6995,129.4353,129.4842,26529.0
2022-11-17 13:30:00,132.32,132.54,132.24,132.49,37229.0,129.4744,129.6897,129.3962,129.6408,37229.0
2022-11-17 13:40:00,132.5,132.52,132.1,132.12,91564.0,129.6506,129.6701,129.2592,129.2787,91564.0
2022-11-17 13:50:00,132.12,132.25,131.98,132.21,36355.0,129.2787,129.406,129.1418,129.3668,36355.0
2022-11-17 14:00:00,132.2,132.35,131.9,131.9,86559.0,129.357,129.5038,129.0635,129.0635,86559.0
2022-11-17 14:10:00,131.91,131.93,131.57,131.63,42213.0,129.0733,129.0928,128.7406,128.7993,42213.0
2022-11-17 14:20:00,131.63,131.73,131.5,131.65,54654.0,128.7993,128.8971,128.6721,128.8189,54654.0
2022-11-17 14:30:00,131.65,131.76,131.41,131.61,60190.0,128.8189,128.9265,128.584,128.7797,60190.0
2022-11-17 14:40:00,131.62,131.78,131.4,131.71,53707.0,128.7895,128.9461,128.5742,128.8776,53707.0
2022-11-17 14:50:00,131.71,131.82,131.66,131.71,77817.0,128.8776,128.9852,128.8286,128.8776,77817.0
2022-11-17 15:00:00,131.7,131.78,131.5,131.53,78046.0,128.8678,128.9461,128.6721,128.7014,78046.0
2022-11-17 15:10:00,131.49,131.55,131.21,131.25,48638.0,128.6623,128.721,128.3883,128.4275,48638.0
2022-11-17 15:20:00,131.25,131.25,131.01,131.17,113074.0,128.4275,128.4275,128.1926,128.3492,113074.0
2022-11-17 15:30:00,131.18,131.4,131.14,131.39,138932.0,128.359,128.5742,128.3198,128.5644,138932.0
2022-11-17 15:40:00,131.39,131.9,131.39,131.85,91941.0,128.5644,129.0635,128.5644,129.0146,91941.0
2022-11-17 15:50:00,131.86,131.99,131.57,131.96,247606.0,129.0243,129.1515,128.7406,129.1222,247606.0
2022-11-18 09:30:00,133.44,133.47,132.19,132.21,242512.0,130.5704,130.5997,129.3472,129.3668,242512.0
2022-11-18 09:40:00,132.21,132.56,132.12,132.12,165341.0,129.3668,129.7093,129.2787,129.2787,165341.0
2022-11-18 09:50:00,132.1,132.65,132.1,132.37,92016.0,129.2592,129.7974,129.2592,129.5234,92016.0
2022-11-18 10:00:00,132.39,132.4,131.38,131.62,215709.0,129.5429,129.5527,128.5547,128.7895,215709.0
2022-11-18 10:10:00,131.64,131.93,131.54,131.72,156594.0,128.8091,129.0928,128.7112,128.8874,156594.0
2022-11-18 10:20:00,131.75,132.04,131.46,131.86,68730.0,128.9167,129.2005,128.6329,129.0243,68730.0
2022-11-18 10:30:00,131.86,132.02,131.7,131.75,110559.0,129.0243,129.1809,128.8678,128.9167,110559.0
2022-11-18 10:40:00,131.74,132.03,131.63,131.89,60428.0,128.9069,129.1907,128.7993,129.0537,60428.0
2022-11-18 10:50:00,131.89,131.98,131.31,131.48,96111.0,129.0537,129.1418,128.4862,128.6525,96111.0
2022-11-18 11:00:00,131.48,131.55,131.21,131.41,61063.0,128.6525,128.721,128.3883,128.584,61063.0
2022-11-18 11:10:00,131.38,131.99,131.33,131.98,69109.0,128.5547,129.1515,128.5057,129.1418,69109.0
2022-11-18 11:20:00,131.99,132.03,131.8,131.86,63402.0,129.1515,129.1907,128.9656,129.0243,63402.0
2022-11-18 11:30:00,131.91,132.11,131.62,131.66,44750.0,129.0733,129.269,128.7895,128.8286,44750.0
2022-11-18 11:40:00,131.69,131.76,131.46,131.48,37247.0,128.858,128.9265,128.6329,128.6525,37247.0
2022-11-18 11:50:00,131.5,131.77,131.44,131.74,62715.0,128.6721,128.9363,128.6134,128.9069,62715.0
2022-11-18 12:00:00,131.73,131.84,131.39,131.54,41667.0,128.8971,129.0048,128.5644,128.7112,41667.0
2022-11-18 12:10:00,131.54,131.64,131.04,131.05,80868.0,128.7112,128.8091,128.222,128.2318,80868.0
2022-11-18 12:20:00,131.03,131.29,130.98,131.29,67722.0,128.2122,128.4666,128.1633,128.4666,67722.0
2022-11-18 12:30:00,131.27,131.4,131.19,131.4,39873.0,128.447,128.5742,128.3687,128.5742,39873.0
2022-11-18 12:40:00,131.4,131.41,131.19,131.28,37738.0,128.5742,128.584,128.3687,128.4568,37738.0
2022-11-18 12:50:00,131.29,131.33,131.06,131.28,80452.0,128.4666,128.5057,128.2415,128.4568,80452.0
2022-11-18 13:00:00,131.28,131.61,131.24,131.59,65169.0,128.4568,128.7797,128.4177,128.7601,65169.0
2022-11-18 13:10:00,131.59,131.61,131.29,131.4,61702.0,128.7601,128.7797,128.4666,128.5742,61702.0
2022-11-18 13:20:00,131.4,131.75,131.32,131.73,43960.0,128.5742,128.9167,128.496,128.8971,43960.0
2022-11-18 13:30:00,131.72,131.78,131.43,131.45,41284.0,128.8874,128.9461,128.6036,128.6232,41284.0
2022-11-18 13:40:00,131.44,131.47,131.22,131.25,39732.0,128.6134,128.6427,128.3981,128.4275,39732.0
2022-11-18 13:50:00,131.24,131.41,131.22,131.41,40729.0,128.4177,128.584,128.3981,128.584,40729.0
2022-11-18 14:00:00,131.41,131.61,131.38,131.53,46923.0,128.584,128.7797,128.5547,128.7014,46923.0
2022-11-18 14:10:00,131.52,131.69,131.44,131.49,63487.0,128.6917,128.858,128.6134,128.6623,63487.0
2022-11-18 14:20:00,131.49,131.58,131.4,131.42,51248.0,128.6623,128.7504,128.5742,128.5938,51248.0
2022-11-18 14:30:00,131.42,131.57,131.3,131.45,66195.0,128.5938,128.7406,128.4764,128.6232,66195.0
2022-11-18 14:40:00,131.45,131.57,131.33,131.39,101857.0,128.6232,128.7406,128.5057,128.5644,101857.0
2022-11-18 14:50:00,131.38,131.67,131.35,131.63,74162.0,128.5547,128.8384,128.5253,128.7993,74162.0
2022-11-18 15:00:00,131.61,131.98,131.6,131.94,74041.0,128.7797,129.1418,128.7699,129.1026,74041.0
2022-11-18 15:10:00,131.95,131.99,131.75,131.85,141978.0,129.1124,129.1515,128.9167,129.0146,141978.0
2022-11-18 15:20:00,131.85,132.11,131.66,132.11,83199.0,129.0146,129.269,128.8286,129.269,83199.0
2022-11-18 15:30:00,132.11,132.31,131.91,132.28,150129.0,129.269,129.4647,129.0733,129.4353,150129.0
2022-11-18 15:40:00,132.29,132.39,132.18,132.35,194089.0,129.4451,129.5429,129.3375,129.5038,194089.0
2022-11-18 15:50:00,132.36,132.55,131.73,132.12,646931.0,129.5136,129.6995,128.8971,129.2787,646931.0
2022-11-21 09:30:00,131.34,131.73,131.05,131.2,150064.0,128.5155,128.8971,128.2318,128.3785,150064.0
2022-11-21 09:40:00,131.18,131.69,131.13,131.63,97797.0,128.359,128.858,128.31,128.7993,97797.0
2022-11-21 09:50:00,131.65,131.88,131.48,131.57,64633.0,128.8189,129.0439,128.6525,128.7406,64633.0
2022-11-21 10:00:00,131.59,131.73,130.94,131.08,105464.0,128.7601,128.8971,128.1241,128.2611,105464.0
2022-11-21 10:10:00,131.08,131.21,130.94,131.05,43655.0,128.2611,128.3883,128.1241,128.2318,43655.0
2022-11-21 10:20:00,131.11,131.12,130.62,130.84,90096.0,128.2905,128.3003,127.811,128.0263,90096.0
2022-11-21 10:30:00,130.72,130.9,130.63,130.76,211409.0,127.9089,128.085,127.8208,127.948,211409.0
2022-11-21 10:40:00,130.71,130.84,130.41,130.52,158078.0,127.8991,128.0263,127.6055,127.7132,158078.0
2022-11-21 10:50:00,130.51,130.85,130.49,130.72,49699.0,127.7034,128.0361,127.6838,127.9089,49699.0
2022-11-21 11:00:00,130.72,130.97,130.63,130.97,29501.0,127.9089,128.1535,127.8208,128.1535,29501.0
2022-11-21 11:10:00,130.94,131.17,130.85,130.99,33265.0,128.1241,128.3492,128.0361,128.173,33265.0
2022-11-21 11:20:00,131.0,131.18,130.89,130.9,23787.0,128.1828,128.359,128.0752,128.085,23787.0
2022-11-21 11:30:00,130.93,130.97,130.74,130.81,54094.0,128.1143,128.1535,127.9284,127.9969,54094.0
2022-11-21 11:40:00,130.78,130.97,130.72,130.86,36237.0,127.9676,128.1535,127.9089,128.0458,36237.0
2022-11-21 11:50:00,130.85,131.02,130.51,130.69,68113.0,128.0361,128.2024,127.7034,127.8795,68113.0
2022-11-21 12:00:00,130.69,130.94,130.65,130.78,30392.0,127.8795,128.1241,127.8404,127.9676,30392.0
2022-11-21 12:10:00,130.78,130.86,130.6,130.66,92708.0,127.9676,128.0458,127.7914,127.8501,92708.0
2022-11-21 12:20:00,130.66,130.72,130.51,130.54,35047.0,127.8501,127.9089,127.7034,127.7327,35047.0
2022-11-21 12:30:00,130.53,130.93,130.52,130.74,49005.0,127.7229,128.1143,127.7132,127.9284,49005.0
2022-11-21 12:40:00,130.73,130.86,130.69,130.69,14844.0,127.9186,128.0458,127.8795,127.8795,14844.0
2022-11-21 12:50:00,130.66,130.67,130.42,130.48,20231.0,127.8501,127.8599,127.6153,127.674,20231.0
2022-11-21 13:00:00,130.47,130.74,130.46,130.7,110431.0,127.6642,127.9284,127.6544,127.8893,110431.0
2022-11-21 13:10:00,130.72,131.05,130.72,130.99,32096.0,127.9089,128.2318,127.9089,128.173,32096.0
2022-11-21 13:20:00,131.01,131.06,130.93,130.99,72452.0,128.1926,128.2415,128.1143,128.173,72452.0
2022-11-21 13:30:00,130.99,131.28,130.9,131.28,27215.0,128.173,128.4568,128.085,128.4568,27215.0
2022-11-21 13:40:00,131.27,131.27,131.06,131.09,162949.0,128.447,128.447,128.2415,128.2709,162949.0
2022-11-21 13:50:00,131.07,131.15,130.97,130.98,35537.0,128.2513,128.3296,128.1535,128.1633,35537.0
2022-11-21 14:00:00,130.99,131.2,130.98,131.11,56127.0,128.173,128.3785,128.1633,128.2905,56127.0
2022-11-21 14:10:00,131.12,131.19,130.99,131.16,21535.0,128.3003,128.3687,128.173,128.3394,21535.0
2022-11-21 14:20:00,131.14,131.14,130.83,130.92,240095.0,128.3198,128.3198,128.0165,128.1046,240095.0
2022-11-21 14:30:00,130.91,131.03,130.8,130.92,68737.0,128.0948,128.2122,127.9871,128.1046,68737.0
2022-11-21 14:40:00,130.9,130.95,130.78,130.86,33946.0,128.085,128.1339,127.9676,128.0458,33946.0
2022-11-21 14:50:00,130.87,131.03,130.83,130.85,67524.0,128.0556,128.2122,128.0165,128.0361,67524.0
2022-11-21 15:00:00,130.83,131.06,130.83,130.93,125838.0,128.0165,128.2415,128.0165,128.1143,125838.0
2022-11-21 15:10:00,130.92,131.06,130.81,131.03,59006.0,128.1046,128.2415,127.9969,128.2122,59006.0
2022-11-21 15:20:00,131.02,131.07,130.68,130.74,99080.0,128.2024,128.2513,127.8697,127.9284,99080.0
2022-11-21 15:30:00,130.74,130.91,130.69,130.71,79541.0,127.9284,128.0948,127.8795,127.8991,79541.0
2022-11-21 15:40:00,130.72,130.93,130.61,130.92,121571.0,127.9089,128.1143,127.8012,128.1046,121571.0
2022-11-21 15:50:00,130.92,130.98,130.62,130.67,400245.0,128.1046,128.1633,127.811,127.8599,400245.0
2022-11-22 09:30:00,131.24,131.36,130.52,130.52,125468.0,128.4177,128.5351,127.7132,127.7132,125468.0
2022-11-22 09:40:00,130.53,130.61,130.3,130.4,112269.0,127.7229,127.8012,127.4979,127.5957,112269.0
2022-11-22 09:50:00,130.37,130.64,130.3,130.59,72180.0,127.5664,127.8306,127.4979,127.7817,72180.0
2022-11-22 10:00:00,130.56,131.11,130.55,130.9,122353.0,127.7523,128.2905,127.7425,128.085,122353.0
2022-11-22 10:10:00,130.9,131.27,130.9,131.15,110077.0,128.085,128.447,128.085,128.3296,110077.0
2022-11-22 10:20:00,131.16,131.27,131.06,131.19,64587.0,128.3394,128.447,128.2415,128.3687,64587.0
2022-11-22 10:30:00,131.22,131.38,130.98,131.11,56551.0,128.3981,128.5547,128.1633,128.2905,56551.0
2022-11-22 10:40:00,131.1,131.7,131.04,131.7,33433.0,128.2807,128.8678,128.222,128.8678,33433.0
2022-11-22 10:50:00,131.75,131.82,131.58,131.79,49703.0,128.9167,128.9852,128.7504,128.9558,49703.0
2022-11-22 11:00:00,131.8,131.8,131.55,131.76,98420.0,128.9656,128.9656,128.721,128.9265,98420.0
2022-11-22 11:10:00,131.79,131.84,131.52,131.77,43045.0,128.9558,129.0048,128.6917,128.9363,43045.0
2022-11-22 11:20:00,131.75,131.87,131.69,131.77,25820.0,128.9167,129.0341,128.858,128.9363,25820.0
2022-11-22 11:30:00,131.77,131.79,131.52,131.71,49386.0,128.9363,128.9558,128.6917,128.8776,49386.0
2022-11-22 11:40:00,131.72,131.8,131.61,131.72,61018.0,128.8874,128.9656,128.7797,128.8874,61018.0
2022-11-22 11:50:00,131.73,131.86,131.62,131.79,66225.0,128.8971,129.0243,128.7895,128.9558,66225.0
2022-11-22 12:00:00,131.8,132.0,131.79,131.92,51105.0,128.9656,129.1613,128.9558,129.083,51105.0
2022-11-22 12:10:00,131.94,132.11,131.94,132.09,41500.0,129.1026,129.269,129.1026,129.2494,41500.0
2022-11-22 12:20:00,132.09,132.1,131.88,131.94,109660.0,129.2494,129.2592,129.0439,129.1026,109660.0
2022-11-22 12:30:00,131.94,132.01,131.9,132.01,48936.0,129.1026,129.1711,129.0635,129.1711,48936.0
2022-11-22 12:40:00,132.02,132.05,131.85,131.98,34813.0,129.1809,129.2103,129.0146,129.1418,34813.0
2022-11-22 12:50:00,131.97,132.0,131.87,131.94,50790.0,129.132,129.1613,129.0341,129.1026,50790.0
2022-11-22 13:00:00,131.95,132.23,131.85,132.22,105102.0,129.1124,129.3864,129.0146,129.3766,105102.0
2022-11-22 13:10:00,132.19,132.36,132.18,132.35,82956.0,129.3472,129.5136,129.3375,129.5038,82956.0
2022-11-22 13:20:00,132.35,132.4,132.26,132.36,44676.0,129.5038,129.5527,129.4157,129.5136,44676.0
2022-11-22 13:30:00,132.36,132.45,132.31,132.36,94776.0,129.5136,129.6017,129.4647,129.5136,94776.0
2022-11-22 13:40:00,132.37,132.46,132.32,132.42,41522.0,129.5234,129.6114,129.4744,129.5723,41522.0
2022-11-22 13:50:00,132.44,132.55,132.42,132.52,87315.0,129.5919,129.6995,129.5723,129.6701,87315.0
2022-11-22 14:00:00,132.53,132.62,132.33,132.33,76464.0,129.6799,129.768,129.4842,129.4842,76464.0
2022-11-22 14:10:00,132.34,132.42,132.28,132.34,41178.0,129.494,129.5723,129.4353,129.494,41178.0
2022-11-22 14:20:00,132.33,132.46,132.32,132.44,41358.0,129.4842,129.6114,129.4744,129.5919,41358.0
2022-11-22 14:30:00,132.43,132.61,132.35,132.6,76601.0,129.5821,129.7582,129.5038,129.7484,76601.0
2022-11-22 14:40:00,132.56,132.6,132.36,132.5,62138.0,129.7093,129.7484,129.5136,129.6506,62138.0
2022-11-22 14:50:00,132.49,132.65,132.48,132.6,74175.0,129.6408,129.7974,129.631,129.7484,74175.0
2022-11-22 15:00:00,132.59,132.8,132.55,132.75,87844.0,129.7386,129.9441,129.6995,129.8952,87844.0
2022-11-22 15:10:00,132.76,132.83,132.69,132.72,105635.0,129.905,129.9735,129.8365,129.8658,105635.0
2022-11-22 15:20:00,132.73,132.9,132.73,132.83,116448.0,129.8756,130.042,129.8756,129.9735,116448.0
2022-11-22 15:30:00,132.84,133.0,132.81,132.98,113100.0,129.9833,130.1398,129.9539,130.1203,113100.0
2022-11-22 15:40:00,132.95,133.03,132.9,133.02,158503.0,130.0909,130.1692,130.042,130.1594,158503.0
2022-11-22 15:50:00,133.02,133.27,132.91,133.18,496008.0,130.1594,130.404,130.0518,130.316,496008.0
2022-11-23 09:30:00,133.05,133.74,132.82,133.73,193337.0,130.1887,130.8639,129.9637,130.8541,193337.0
2022-11-23 09:40:00,133.72,134.19,133.59,133.98,133820.0,130.8443,131.3042,130.7171,131.0987,133820.0
2022-11-23 09:50:00,133.98,134.37,133.98,134.19,115257.0,131.0987,131.4804,131.0987,131.3042,115257.0
2022-11-23 10:00:00,134.21,134.46,133.86,134.34,111179.0,131.3238,131.5684,130.9813,131.451,111179.0
2022-11-23 10:10:00,134.34,134.47,134.22,134.36,85740.0,131.451,131.5782,131.3336,131.4706,85740.0
2022-11-23 10:20:00,134.33,134.52,134.25,134.46,49097.0,131.4412,131.6271,131.3629,131.5684,49097.0
2022-11-23 10:30:00,134.47,134.68,134.43,134.63,38890.0,131.5782,131.7837,131.5391,131.7348,38890.0
2022-11-23 10:40:00,134.64,134.78,134.49,134.58,93997.0,131.7446,131.8815,131.5978,131.6858,93997.0
2022-11-23 10:50:00,134.59,134.66,134.51,134.65,27128.0,131.6956,131.7641,131.6174,131.7543,27128.0
2022-11-23 11:00:00,134.68,134.78,134.53,134.64,35727.0,131.7837,131.8815,131.6369,131.7446,35727.0
2022-11-23 11:10:00,134.66,134.69,134.52,134.55,32610.0,131.7641,131.7935,131.6271,131.6565,32610.0
2022-11-23 11:20:00,134.54,134.7,134.36,134.47,54644.0,131.6467,131.8033,131.4706,131.5782,54644.0
2022-11-23 11:30:00,134.47,134.47,134.3,134.42,75913.0,131.5782,131.5782,131.4119,131.5293,75913.0
2022-11-23 11:40:00,134.42,134.48,134.05,134.05,68287.0,131.5293,131.588,131.1672,131.1672,68287.0
2022-11-23 11:50:00,134.04,134.14,133.41,133.65,78501.0,131.1575,131.2553,130.541,130.7758,78501.0
2022-11-23 12:00:00,133.64,133.84,133.6,133.81,54894.0,130.7661,130.9618,130.7269,130.9324,54894.0
2022-11-23 12:10:00,133.82,133.94,133.74,133.88,46053.0,130.9422,131.0596,130.8639,131.0009,46053.0
2022-11-23 12:20:00,133.84,133.97,133.79,133.8,53072.0,130.9618,131.089,130.9128,130.9226,53072.0
2022-11-23 12:30:00,133.81,133.88,133.71,133.81,25912.0,130.9324,131.0009,130.8346,130.9324,25912.0
2022-11-23 12:40:00,133.82,133.82,133.59,133.71,30918.0,130.9422,130.9422,130.7171,130.8346,30918.0
2022-11-23 12:50:00,133.69,133.69,133.11,133.31,28674.0,130.815,130.815,130.2475,130.4432,28674.0
2022-11-23 13:00:00,133.33,133.48,133.22,133.46,11341.0,130.4627,130.6095,130.3551,130.5899,11341.0
2022-11-23 13:10:00,133.44,133.54,133.37,133.53,26328.0,130.5704,130.6682,130.5019,130.6584,26328.0
2022-11-23 13:20:00,133.55,133.78,133.54,133.77,26476.0,130.678,130.903,130.6682,130.8933,26476.0
2022-11-23 13:30:00,133.8,133.99,133.8,133.96,35771.0,130.9226,131.1085,130.9226,131.0792,35771.0
2022-11-23 13:40:00,133.97,134.04,133.92,133.95,30219.0,131.089,131.1575,131.04,131.0694,30219.0
2022-11-23 13:50:00,133.94,133.95,133.83,133.91,45752.0,131.0596,131.0694,130.952,131.0303,45752.0
2022-11-23 14:00:00,133.92,134.72,133.56,134.32,168650.0,131.04,131.8228,130.6878,131.4314,168650.0
2022-11-23 14:10:00,134.35,134.42,133.96,134.23,67580.0,131.4608,131.5293,131.0792,131.3434,67580.0
2022-11-23 14:20:00,134.27,134.64,134.18,134.43,83642.0,131.3825,131.7446,131.2944,131.5391,83642.0
2022-11-23 14:30:00,134.44,134.44,134.01,134.09,71177.0,131.5489,131.5489,131.1281,131.2064,71177.0
2022-11-23 14:40:00,134.08,134.56,134.08,134.49,59597.0,131.1966,131.6663,131.1966,131.5978,59597.0
2022-11-23 14:50:00,134.5,134.57,134.35,134.39,112690.0,131.6076,131.6761,131.4608,131.4999,112690.0
2022-11-23 15:00:00,134.38,134.54,134.19,134.5,90766.0,131.4901,131.6467,131.3042,131.6076,90766.0
2022-11-23 15:10:00,134.49,134.74,134.37,134.71,98103.0,131.5978,131.8424,131.4804,131.813,98103.0
2022-11-23 15:20:00,134.69,134.7,134.43,134.5,55774.0,131.7935,131.8033,131.5391,131.6076,55774.0
2022-11-23 15:30:00,134.5,134.5,134.27,134.41,84379.0,131.6076,131.6076,131.3825,131.5195,84379.0
2022-11-23 15:40:00,134.42,134.42,134.12,134.17,117603.0,131.5293,131.5293,131.2357,131.2847,117603.0
2022-11-23 15:50:00,134.18,134.41,134.18,134.39,654922.0,131.2944,131.5195,131.2944,131.4999,654922.0
2022-11-25 09:30:00,133.47,133.79,133.21,133.69,98317.0,130.5997,130.9128,130.3453,130.815,98317.0
2022-11-25 09:40:00,133.67,133.71,133.47,133.48,74494.0,130.7954,130.8346,130.5997,130.6095,74494.0
2022-11-25 09:50:00,133.5,133.95,133.48,133.87,80524.0,130.6291,131.0694,130.6095,130.9911,80524.0
2022-11-25 10:00:00,133.87,134.0,133.76,133.88,107808.0,130.9911,131.1183,130.8835,131.0009,107808.0
2022-11-25 10:10:00,133.88,134.01,133.81,133.88,67608.0,131.0009,131.1281,130.9324,131.0009,67608.0
2022-11-25 10:20:00,133.88,133.98,133.78,133.81,67511.0,131.0009,131.0987,130.903,130.9324,67511.0
2022-11-25 10:30:00,133.8,133.89,133.71,133.75,101060.0,130.9226,131.0107,130.8346,130.8737,101060.0
2022-11-25 10:40:00,133.77,133.9,133.74,133.89,24878.0,130.8933,131.0205,130.8639,131.0107,24878.0
2022-11-25 10:50:00,133.86,133.88,133.76,133.82,35271.0,130.9813,131.0009,130.8835,130.9422,35271.0
2022-11-25 11:00:00,133.83,134.01,133.77,133.89,25920.0,130.952,131.1281,130.8933,131.0107,25920.0
2022-11-25 11:10:00,133.88,133.9,133.75,133.81,31867.0,131.0009,131.0205,130.8737,130.9324,31867.0
2022-11-25 11:20:00,133.83,133.84,133.57,133.61,50880.0,130.952,130.9618,130.6976,130.7367,50880.0
2022-11-25 11:30:00,133.63,133.63,133.41,133.55,69441.0,130.7563,130.7563,130.541,130.678,69441.0
2022-11-25 11:40:00,133.56,133.71,133.51,133.68,53273.0,130.6878,130.8346,130.6389,130.8052,53273.0
2022-11-25 11:50:00,133.7,133.83,133.67,133.77,20983.0,130.8248,130.952,130.7954,130.8933,20983.0
2022-11-25 12:00:00,133.77,133.8,133.59,133.64,22248.0,130.8933,130.9226,130.7171,130.7661,22248.0
2022-11-25 12:10:00,133.65,133.73,133.59,133.61,19040.0,130.7758,130.8541,130.7171,130.7367,19040.0
2022-11-25 12:20:00,133.63,133.79,133.6,133.78,22189.0,130.7563,130.9128,130.7269,130.903,22189.0
2022-11-25 12:30:00,133.79,133.79,133.63,133.66,36707.0,130.9128,130.9128,130.7563,130.7856,36707.0
2022-11-25 12:40:00,133.67,133.74,133.61,133.63,60191.0,130.7954,130.8639,130.7367,130.7563,60191.0
2022-11-25 12:50:00,133.62,133.71,133.51,133.6,139701.0,130.7465,130.8346,130.6389,130.7269,139701.0
2022-11-28 09:30:00,132.09,132.75,132.01,132.55,173277.0,129.2494,129.8952,129.1711,129.6995,173277.0
2022-11-28 09:40:00,132.58,132.94,132.48,132.63,148912.0,129.7289,130.0811,129.631,129.7778,148912.0
2022-11-28 09:50:00,132.63,132.66,132.31,132.49,149250.0,129.7778,129.8071,129.4647,129.6408,149250.0
2022-11-28 10:00:00,132.49,132.58,132.24,132.34,209949.0,129.6408,129.7289,129.3962,129.494,209949.0
2022-11-28 10:10:00,132.34,132.37,132.09,132.2,96319.0,129.494,129.5234,129.2494,129.357,96319.0
2022-11-28 10:20:00,132.18,132.26,131.52,131.77,234251.0,129.3375,129.4157,128.6917,128.9363,234251.0
2022-11-28 10:30:00,131.76,131.95,131.7,131.91,116321.0,128.9265,129.1124,128.8678,129.0733,116321.0
2022-11-28 10:40:00,131.9,131.99,131.82,131.9,75775.0,129.0635,129.1515,128.9852,129.0635,75775.0
2022-11-28 10:50:00,131.89,131.92,131.62,131.66,71024.0,129.0537,129.083,128.7895,128.8286,71024.0
2022-11-28 11:00:00,131.66,131.78,131.49,131.68,79186.0,128.8286,128.9461,128.6623,128.8482,79186.0
2022-11-28 11:10:00,131.66,131.87,131.58,131.77,74865.0,128.8286,129.0341,128.7504,128.9363,74865.0
2022-11-28 11:20:00,131.78,131.89,131.64,131.7,97380.0,128.9461,129.0537,128.8091,128.8678,97380.0
2022-11-28 11:30:00,131.69,131.74,131.56,131.7,278108.0,128.858,128.9069,128.7308,128.8678,278108.0
2022-11-28 11:40:00,131.71,131.82,131.63,131.81,61391.0,128.8776,128.9852,128.7993,128.9754,61391.0
2022-11-28 11:50:00,131.8,131.88,131.75,131.81,68600.0,128.9656,129.0439,128.9167,128.9754,68600.0
2022-11-28 12:00:00,131.82,132.09,131.31,131.43,139939.0,128.9852,129.2494,128.4862,128.6036,139939.0
2022-11-28 12:10:00,131.43,131.78,131.36,131.75,78199.0,128.6036,128.9461,128.5351,128.9167,78199.0
2022-11-28 12:20:00,131.73,131.8,131.65,131.66,63489.0,128.8971,128.9656,128.8189,128.8286,63489.0
2022-11-28 12:30:00,131.66,131.81,131.65,131.79,28870.0,128.8286,128.9754,128.8189,128.9558,28870.0
2022-11-28 12:40:00,131.78,131.82,131.59,131.59,20457.0,128.9461,128.9852,128.7601,128.7601,20457.0
2022-11-28 12:50:00,131.59,131.59,131.21,131.25,147945.0,128.7601,128.7601,128.3883,128.4275,147945.0
2022-11-28 13:00:00,131.25,131.39,131.22,131.31,207091.0,128.4275,128.5644,128.3981,128.4862,207091.0
2022-11-28 13:10:00,131.31,131.45,131.21,131.45,82402.0,128.4862,128.6232,128.3883,128.6232,82402.0
2022-11-28 13:20:00,131.44,131.54,131.41,131.46,118389.0,128.6134,128.7112,128.584,128.6329,118389.0
2022-11-28 13:30:00,131.45,131.47,131.31,131.4,30929.0,128.6232,128.6427,128.4862,128.5742,30929.0
2022-11-28 13:40:00,131.4,131.43,131.23,131.25,63359.0,128.5742,128.6036,128.4079,128.4275,63359.0
2022-11-28 13:50:00,131.24,131.26,130.84,130.88,82494.0,128.4177,128.4372,128.0263,128.0654,82494.0
2022-11-28 14:00:00,130.87,130.92,130.66,130.68,87926.0,128.0556,128.1046,127.8501,127.8697,87926.0
2022-11-28 14:10:00,130.67,130.68,130.54,130.62,94832.0,127.8599,127.8697,127.7327,127.811,94832.0
2022-11-28 14:20:00,130.62,130.62,130.45,130.49,56715.0,127.811,127.811,127.6447,127.6838,56715.0
2022-11-28 14:30:00,130.48,130.63,130.41,130.59,70226.0,127.674,127.8208,127.6055,127.7817,70226.0
2022-11-28 14:40:00,130.61,130.72,130.56,130.69,79433.0,127.8012,127.9089,127.7523,127.8795,79433.0
2022-11-28 14:50:00,130.69,130.78,130.6,130.67,70850.0,127.8795,127.9676,127.7914,127.8599,70850.0
2022-11-28 15:00:00,130.67,130.71,130.53,130.55,113578.0,127.8599,127.8991,127.7229,127.7425,113578.0
2022-11-28 15:10:00,130.55,130.56,130.33,130.44,95635.0,127.7425,127.7523,127.5272,127.6349,95635.0
2022-11-28 15:20:00,130.44,130.52,130.23,130.28,177374.0,127.6349,127.7132,127.4294,127.4783,177374.0
2022-11-28 15:30:00,130.28,130.4,130.21,130.34,88773.0,127.4783,127.5957,127.4098,127.537,88773.0
2022-11-28 15:40:00,130.34,130.59,130.33,130.37,168673.0,127.537,127.7817,127.5272,127.5664,168673.0
2022-11-28 15:50:00,130.38,130.85,130.37,130.69,332114.0,127.5762,128.0361,127.5664,127.8795,332114.0
2022-11-29 09:30:00,130.57,130.84,130.42,130.45,140024.0,127.7621,128.0263,127.6153,127.6447,140024.0
2022-11-29 09:40:00,130.45,130.7,130.24,130.5,170802.0,127.6447,127.8893,127.4392,127.6936,170802.0
2022-11-29 09:50:00,130.47,130.49,130.2,130.35,112220.0,127.6642,127.6838,127.4,127.5468,112220.0
2022-11-29 10:00:00,130.36,130.71,130.31,130.59,110273.0,127.5566,127.8991,127.5077,127.7817,110273.0
2022-11-29 10:10:00,130.6,130.64,130.15,130.49,69126.0,127.7914,127.8306,127.3511,127.6838,69126.0
2022-11-29 10:20:00,130.52,130.83,130.51,130.82,60882.0,127.7132,128.0165,127.7034,128.0067,60882.0
2022-11-29 10:30:00,130.84,130.96,130.57,130.7,51858.0,128.0263,128.1437,127.7621,127.8893,51858.0
2022-11-29 10:40:00,130.71,130.87,130.65,130.82,42176.0,127.8991,128.0556,127.8404,128.0067,42176.0
2022-11-29 10:50:00,130.83,130.9,130.48,130.55,64928.0,128.0165,128.085,127.674,127.7425,64928.0
2022-11-29 11:00:00,130.57,130.58,129.51,129.52,133909.0,127.7621,127.7719,126.7249,126.7347,133909.0
2022-11-29 11:10:00,129.52,129.67,129.08,129.09,131285.0,126.7347,126.8814,126.3041,126.3139,131285.0
2022-11-29 11:20:00,129.07,129.23,128.93,129.17,139289.0,126.2943,126.4509,126.1573,126.3922,139289.0
2022-11-29 11:30:00,129.16,129.33,129.05,129.28,125511.0,126.3824,126.5487,126.2748,126.4998,125511.0
2022-11-29 11:40:00,129.28,129.45,129.21,129.41,57253.0,126.4998,126.6662,126.4313,126.627,57253.0
2022-11-29 11:50:00,129.42,129.58,129.24,129.55,71726.0,126.6368,126.7934,126.4607,126.764,71726.0
2022-11-29 12:00:00,129.54,129.57,129.41,129.53,129208.0,126.7542,126.7836,126.627,126.7444,129208.0
2022-11-29 12:10:00,129.52,129.56,129.31,129.55,111089.0,126.7347,126.7738,126.5292,126.764,111089.0
2022-11-29 12:20:00,129.55,129.55,129.3,129.37,76900.0,126.764,126.764,126.5194,126.5879,76900.0
2022-11-29 12:30:00,129.37,129.78,129.34,129.65,92015.0,126.5879,126.9891,126.5585,126.8619,92015.0
2022-11-29 12:40:00,129.64,129.74,129.51,129.59,52842.0,126.8521,126.9499,126.7249,126.8032,52842.0
2022-11-29 12:50:00,129.59,129.7,129.55,129.61,75479.0,126.8032,126.9108,126.764,126.8227,75479.0
2022-11-29 13:00:00,129.6,129.62,129.41,129.47,84972.0,126.8129,126.8325,126.627,126.6857,84972.0
2022-11-29 13:10:00,129.48,129.62,129.22,129.29,93822.0,126.6955,126.8325,126.4411,126.5096,93822.0
2022-11-29 13:20:00,129.29,129.29,128.99,129.0,60948.0,126.5096,126.5096,126.2161,126.2258,60948.0
2022-11-29 13:30:00,129.0,129.19,128.97,129.19,80266.0,126.2258,126.4118,126.1965,126.4118,80266.0
2022-11-29 13:40:00,129.17,129.4,129.15,129.34,122522.0,126.3922,126.6172,126.3726,126.5585,122522.0
2022-11-29 13:50:00,129.33,129.57,129.3,129.55,114807.0,126.5487,126.7836,126.5194,126.764,114807.0
2022-11-29 14:00:00,129.55,129.94,129.55,129.72,149032.0,126.764,127.1456,126.764,126.9304,149032.0
2022-11-29 14:10:00,129.73,129.77,129.62,129.62,80757.0,126.9401,126.9793,126.8325,126.8325,80757.0
2022-11-29 14:20:00,129.62,129.63,129.36,129.4,81851.0,126.8325,126.8423,126.5781,126.6172,81851.0
2022-11-29 14:30:00,129.41,129.42,129.22,129.34,117318.0,126.627,126.6368,126.4411,126.5585,117318.0
2022-11-29 14:40:00,129.34,129.38,129.11,129.16,91289.0,126.5585,126.5977,126.3335,126.3824,91289.0
2022-11-29 14:50:00,129.16,129.32,129.15,129.32,116316.0,126.3824,126.539,126.3726,126.539,116316.0
2022-11-29 15:00:00,129.31,129.48,129.23,129.47,99766.0,126.5292,126.6955,126.4509,126.6857,99766.0
2022-11-29 15:10:00,129.45,129.46,129.32,129.35,98819.0,126.6662,126.676,126.539,126.5683,98819.0
2022-11-29 15:20:00,129.34,129.47,129.19,129.29,97358.0,126.5585,126.6857,126.4118,126.5096,97358.0
2022-11-29 15:30:00,129.3,129.49,129.21,129.33,182061.0,126.5194,126.7053,126.4313,126.5487,182061.0
2022-11-29 15:40:00,129.32,129.46,129.2,129.37,237544.0,126.539,126.676,126.4215,126.5879,237544.0
2022-11-29 15:50:00,129.37,129.57,129.22,129.47,531654.0,126.5879,126.7836,126.4411,126.6857,531654.0
2022-11-30 09:30:00,129.5,130.22,129.27,129.97,167193.0,126.7151,127.4196,126.49,127.175,167193.0
2022-11-30 09:40:00,129.98,130.43,129.95,129.95,314513.0,127.1848,127.6251,127.1554,127.1554,314513.0
2022-11-30 09:50:00,129.98,130.11,129.8,130.01,139277.0,127.1848,127.312,127.0086,127.2141,139277.0
2022-11-30 10:00:00,130.02,130.16,129.52,130.14,183720.0,127.2239,127.3609,126.7347,127.3413,183720.0
2022-11-30 10:10:00,130.08,130.13,129.71,129.8,105141.0,127.2826,127.3315,126.9206,127.0086,105141.0
2022-11-30 10:20:00,129.8,129.97,129.73,129.88,53532.0,127.0086,127.175,126.9401,127.0869,53532.0
2022-11-30 10:30:00,129.9,129.95,129.66,129.85,75013.0,127.1065,127.1554,126.8717,127.0576,75013.0
2022-11-30 10:40:00,129.88,129.96,129.52,129.59,65471.0,127.0869,127.1652,126.7347,126.8032,65471.0
2022-11-30 10:50:00,129.57,129.68,129.51,129.57,72249.0,126.7836,126.8912,126.7249,126.7836,72249.0
2022-11-30 11:00:00,129.59,129.82,129.43,129.8,181667.0,126.8032,127.0282,126.6466,127.0086,181667.0
2022-11-30 11:10:00,129.79,129.93,129.7,129.81,61593.0,126.9989,127.1358,126.9108,127.0184,61593.0
2022-11-30 11:20:00,129.79,129.99,129.75,129.92,49682.0,126.9989,127.1946,126.9597,127.1261,49682.0
2022-11-30 11:30:00,129.93,130.16,129.82,130.16,81080.0,127.1358,127.3609,127.0282,127.3609,81080.0
2022-11-30 11:40:00,130.16,130.21,130.06,130.14,81797.0,127.3609,127.4098,127.263,127.3413,81797.0
2022-11-30 11:50:00,130.14,130.2,130.01,130.04,103264.0,127.3413,127.4,127.2141,127.2435,103264.0
2022-11-30 12:00:00,130.05,130.16,129.95,129.99,76744.0,127.2533,127.3609,127.1554,127.1946,76744.0
2022-11-30 12:10:00,129.99,130.03,129.61,129.65,98591.0,127.1946,127.2337,126.8227,126.8619,98591.0
2022-11-30 12:20:00,129.64,129.65,129.41,129.61,133801.0,126.8521,126.8619,126.627,126.8227,133801.0
2022-11-30 12:30:00,129.6,129.69,129.48,129.57,96743.0,126.8129,126.901,126.6955,126.7836,96743.0
2022-11-30 12:40:00,129.59,129.79,129.52,129.77,128522.0,126.8032,126.9989,126.7347,126.9793,128522.0
2022-11-30 12:50:00,129.76,129.86,129.72,129.78,87953.0,126.9695,127.0673,126.9304,126.9891,87953.0
2022-11-30 13:00:00,129.76,130.07,129.75,130.07,194378.0,126.9695,127.2728,126.9597,127.2728,194378.0
2022-11-30 13:10:00,130.07,130.21,130.02,130.06,91080.0,127.2728,127.4098,127.2239,127.263,91080.0
2022-11-30 13:20:00,130.05,130.11,129.99,130.03,117527.0,127.2533,127.312,127.1946,127.2337,117527.0
2022-11-30 13:30:00,130.04,131.75,129.71,131.6,610718.0,127.2435,128.9167,126.9206,128.7699,610718.0
2022-11-30 13:40:00,131.64,131.89,130.85,131.5,327951.0,128.8091,129.0537,128.0361,128.6721,327951.0
2022-11-30 13:50:00,131.5,132.47,131.34,132.32,344260.0,128.6721,129.6212,128.5155,129.4744,344260.0
2022-11-30 14:00:00,132.32,133.18,132.32,132.94,326844.0,129.4744,130.316,129.4744,130.0811,326844.0
2022-11-30 14:10:00,132.9,134.23,132.9,134.15,295834.0,130.042,131.3434,130.042,131.2651,295834.0
2022-11-30 14:20:00,134.16,134.35,133.87,134.12,373761.0,131.2749,131.4608,130.9911,131.2357,373761.0
2022-11-30 14:30:00,134.13,134.19,133.77,133.88,323467.0,131.2455,131.3042,130.8933,131.0009,323467.0
2022-11-30 14:40:00,133.9,134.0,133.63,134.0,314401.0,131.0205,131.1183,130.7563,131.1183,314401.0
2022-11-30 14:50:00,134.0,134.26,133.82,134.11,246782.0,131.1183,131.3727,130.9422,131.226,246782.0
2022-11-30 15:00:00,134.12,134.48,134.01,134.44,271341.0,131.2357,131.588,131.1281,131.5489,271341.0
2022-11-30 15:10:00,134.42,134.81,134.33,134.68,223577.0,131.5293,131.9109,131.4412,131.7837,223577.0
2022-11-30 15:20:00,134.68,134.99,134.6,134.98,307304.0,131.7837,132.087,131.7054,132.0772,307304.0
2022-11-30 15:30:00,134.98,135.4,134.95,135.03,459393.0,132.0772,132.4882,132.0479,132.1262,459393.0
2022-11-30 15:40:00,135.02,135.25,134.94,135.1,668955.0,132.1164,132.3414,132.0381,132.1947,668955.0
2022-11-30 15:50:00,135.1,135.98,135.09,135.96,1749379.0,132.1947,133.0557,132.1849,133.0362,1749379.0
2022-12-01 09:30:00,136.09,136.38,135.6,135.91,311415.0,133.1634,133.4471,132.6839,132.9872,311415.0
2022-12-01 09:40:00,135.9,136.59,135.79,136.55,266163.0,132.9775,133.6526,132.8698,133.6135,266163.0
2022-12-01 09:50:00,136.55,136.79,136.36,136.42,208187.0,133.6135,133.8483,133.4276,133.4863,208187.0
2022-12-01 10:00:00,136.44,136.8,135.63,135.65,332866.0,133.5058,133.8581,132.7133,132.7328,332866.0
2022-12-01 10:10:00,135.64,135.81,134.65,134.81,306536.0,132.7231,132.8894,131.7543,131.9109,306536.0
2022-12-01 10:20:00,134.83,135.05,134.64,134.72,171094.0,131.9305,132.1457,131.7446,131.8228,171094.0
2022-12-01 10:30:00,134.71,135.06,134.47,134.94,196356.0,131.813,132.1555,131.5782,132.0381,196356.0
2022-12-01 10:40:00,134.92,135.31,134.77,135.3,90749.0,132.0185,132.4001,131.8718,132.3904,90749.0
2022-12-01 10:50:00,135.29,135.87,135.29,135.86,131155.0,132.3806,132.9481,132.3806,132.9383,131155.0
2022-12-01 11:00:00,135.88,135.9,135.58,135.81,123664.0,132.9579,132.9775,132.6643,132.8894,123664.0
2022-12-01 11:10:00,135.82,135.85,135.2,135.29,153119.0,132.8992,132.9285,132.2925,132.3806,153119.0
2022-12-01 11:20:00,135.29,135.59,135.28,135.41,92899.0,132.3806,132.6741,132.3708,132.498,92899.0
2022-12-01 11:30:00,135.39,135.69,135.32,135.52,117393.0,132.4784,132.772,132.4099,132.6056,117393.0
2022-12-01 11:40:00,135.53,135.72,135.34,135.35,54252.0,132.6154,132.8013,132.4295,132.4393,54252.0
2022-12-01 11:50:00,135.36,135.51,135.22,135.46,98284.0,132.4491,132.5958,132.3121,132.5469,98284.0
2022-12-01 12:00:00,135.46,135.5,134.95,135.08,79337.0,132.5469,132.5861,132.0479,132.1751,79337.0
2022-12-01 12:10:00,135.06,135.3,135.02,135.13,73167.0,132.1555,132.3904,132.1164,132.224,73167.0
2022-12-01 12:20:00,135.14,135.64,135.14,135.61,52964.0,132.2338,132.7231,132.2338,132.6937,52964.0
2022-12-01 12:30:00,135.61,135.88,135.6,135.75,66050.0,132.6937,132.9579,132.6839,132.8307,66050.0
2022-12-01 12:40:00,135.75,135.81,135.59,135.63,55332.0,132.8307,132.8894,132.6741,132.7133,55332.0
2022-12-01 12:50:00,135.63,135.8,135.58,135.77,60588.0,132.7133,132.8796,132.6643,132.8503,60588.0
2022-12-01 13:00:00,135.82,136.11,135.78,136.06,112673.0,132.8992,133.1829,132.86,133.134,112673.0
2022-12-01 13:10:00,136.07,136.11,135.49,135.5,134226.0,133.1438,133.1829,132.5763,132.5861,134226.0
2022-12-01 13:20:00,135.51,135.75,135.51,135.71,96197.0,132.5958,132.8307,132.5958,132.7915,96197.0
2022-12-01 13:30:00,135.71,135.95,135.65,135.87,123880.0,132.7915,133.0264,132.7328,132.9481,123880.0
2022-12-01 13:40:00,135.9,136.19,135.9,136.09,105613.0,132.9775,133.2612,132.9775,133.1634,105613.0
2022-12-01 13:50:00,136.09,136.09,135.94,136.05,120212.0,133.1634,133.1634,133.0166,133.1242,120212.0
2022-12-01 14:00:00,136.02,136.06,135.8,135.95,160172.0,133.0949,133.134,132.8796,133.0264,160172.0
2022-12-01 14:10:00,135.95,136.15,135.92,136.1,114409.0,133.0264,133.2221,132.997,133.1732,114409.0
2022-12-01 14:20:00,136.1,136.31,136.07,136.24,99920.0,133.1732,133.3786,133.1438,133.3101,99920.0
2022-12-01 14:30:00,136.24,136.32,136.13,136.28,87740.0,133.3101,133.3884,133.2025,133.3493,87740.0
2022-12-01 14:40:00,136.28,136.47,136.17,136.43,121035.0,133.3493,133.5352,133.2417,133.4961,121035.0
2022-12-01 14:50:00,136.45,136.59,136.38,136.55,126682.0,133.5156,133.6526,133.4471,133.6135,126682.0
2022-12-01 15:00:00,136.55,136.7,136.47,136.63,182463.0,133.6135,133.7603,133.5352,133.6918,182463.0
2022-12-01 15:10:00,136.62,136.62,136.18,136.31,167509.0,133.682,133.682,133.2514,133.3786,167509.0
2022-12-01 15:20:00,136.34,136.36,136.2,136.29,175733.0,133.408,133.4276,133.271,133.3591,175733.0
2022-12-01 15:30:00,136.29,136.57,136.27,136.56,180443.0,133.3591,133.6331,133.3395,133.6233,180443.0
2022-12-01 15:40:00,136.56,136.69,136.29,136.35,201255.0,133.6233,133.7505,133.3591,133.4178,201255.0
2022-12-01 15:50:00,136.36,136.61,136.13,136.15,480893.0,133.4276,133.6722,133.2025,133.2221,480893.0
2022-12-02 09:30:00,133.87,134.34,133.69,134.17,354230.0,130.9911,131.451,130.815,131.2847,354230.0
2022-12-02 09:40:00,134.14,134.25,133.38,133.42,288519.0,131.2553,131.3629,130.5117,130.5508,288519.0
2022-12-02 09:50:00,133.42,133.91,133.35,133.71,134407.0,130.5508,131.0303,130.4823,130.8346,134407.0
2022-12-02 10:00:00,133.7,133.96,133.45,133.91,136174.0,130.8248,131.0792,130.5801,131.0303,136174.0
2022-12-02 10:10:00,133.89,134.44,133.84,134.18,123592.0,131.0107,131.5489,130.9618,131.2944,123592.0
2022-12-02 10:20:00,134.16,134.36,133.91,134.08,58832.0,131.2749,131.4706,131.0303,131.1966,58832.0
2022-12-02 10:30:00,134.07,134.45,133.89,134.1,111249.0,131.1868,131.5586,131.0107,131.2162,111249.0
2022-12-02 10:40:00,134.09,134.42,134.09,134.28,56239.0,131.2064,131.5293,131.2064,131.3923,56239.0
2022-12-02 10:50:00,134.29,134.57,134.02,134.07,82084.0,131.4021,131.6761,131.1379,131.1868,82084.0
2022-12-02 11:00:00,134.07,134.16,133.86,133.94,54680.0,131.1868,131.2749,130.9813,131.0596,54680.0
2022-12-02 11:10:00,133.96,134.09,133.82,134.02,71356.0,131.0792,131.2064,130.9422,131.1379,71356.0
2022-12-02 11:20:00,134.03,134.44,133.99,134.4,51867.0,131.1477,131.5489,131.1085,131.5097,51867.0
2022-12-02 11:30:00,134.41,134.58,134.28,134.42,56708.0,131.5195,131.6858,131.3923,131.5293,56708.0
2022-12-02 11:40:00,134.39,134.89,134.39,134.6,107330.0,131.4999,131.9892,131.4999,131.7054,107330.0
2022-12-02 11:50:00,134.65,134.72,134.5,134.51,32385.0,131.7543,131.8228,131.6076,131.6174,32385.0
2022-12-02 12:00:00,134.47,134.66,134.38,134.53,56776.0,131.5782,131.7641,131.4901,131.6369,56776.0
2022-12-02 12:10:00,134.53,134.87,134.53,134.69,57973.0,131.6369,131.9696,131.6369,131.7935,57973.0
2022-12-02 12:20:00,134.69,134.7,134.44,134.45,36941.0,131.7935,131.8033,131.5489,131.5586,36941.0
2022-12-02 12:30:00,134.46,134.51,134.19,134.24,68851.0,131.5684,131.6174,131.3042,131.3532,68851.0
2022-12-02 12:40:00,134.21,134.36,134.17,134.31,80380.0,131.3238,131.4706,131.2847,131.4217,80380.0
2022-12-02 12:50:00,134.28,134.35,134.15,134.21,28579.0,131.3923,131.4608,131.2651,131.3238,28579.0
2022-12-02 13:00:00,134.21,134.37,134.08,134.08,49374.0,131.3238,131.4804,131.1966,131.1966,49374.0
2022-12-02 13:10:00,134.06,134.33,133.99,134.29,44818.0,131.177,131.4412,131.1085,131.4021,44818.0
2022-12-02 13:20:00,134.28,134.4,134.19,134.39,43298.0,131.3923,131.5097,131.3042,131.4999,43298.0
2022-12-02 13:30:00,134.39,134.43,134.29,134.35,27497.0,131.4999,131.5391,131.4021,131.4608,27497.0
2022-12-02 13:40:00,134.42,134.56,134.41,134.52,20910.0,131.5293,131.6663,131.5195,131.6271,20910.0
2022-12-02 13:50:00,134.52,134.56,134.4,134.46,24007.0,131.6271,131.6663,131.5097,131.5684,24007.0
2022-12-02 14:00:00,134.47,134.54,134.26,134.28,31758.0,131.5782,131.6467,131.3727,131.3923,31758.0
2022-12-02 14:10:00,134.28,134.45,134.16,134.43,36210.0,131.3923,131.5586,131.2749,131.5391,36210.0
2022-12-02 14:20:00,134.44,134.5,134.31,134.45,26842.0,131.5489,131.6076,131.4217,131.5586,26842.0
2022-12-02 14:30:00,134.45,134.57,134.36,134.49,33479.0,131.5586,131.6761,131.4706,131.5978,33479.0
2022-12-02 14:40:00,134.48,134.69,134.41,134.67,45202.0,131.588,131.7935,131.5195,131.7739,45202.0
2022-12-02 14:50:00,134.69,135.08,134.68,135.06,116846.0,131.7935,132.1751,131.7837,132.1555,116846.0
2022-12-02 15:00:00,135.08,135.55,134.97,135.51,193706.0,132.1751,132.635,132.0675,132.5958,193706.0
2022-12-02 15:10:00,135.5,135.81,135.41,135.67,147334.0,132.5861,132.8894,132.498,132.7524,147334.0
2022-12-02 15:20:00,135.68,135.68,135.21,135.31,58019.0,132.7622,132.7622,132.3023,132.4001,58019.0
2022-12-02 15:30:00,135.31,135.37,134.89,135.08,126691.0,132.4001,132.4589,131.9892,132.1751,126691.0
2022-12-02 15:40:00,135.1,135.15,134.89,134.97,129601.0,132.1947,132.2436,131.9892,132.0675,129601.0
2022-12-02 15:50:00,134.97,135.44,134.9,135.36,302925.0,132.0675,132.5274,131.999,132.4491,302925.0
2022-12-05 09:30:00,134.32,135.04,134.27,134.98,177638.0,131.4314,132.136,131.3825,132.0772,177638.0
2022-12-05 09:40:00,134.98,135.06,134.72,135.04,122149.0,132.0772,132.1555,131.8228,132.136,122149.0
2022-12-05 09:50:00,135.05,135.08,134.65,134.67,150858.0,132.1457,132.1751,131.7543,131.7739,150858.0
2022-12-05 10:00:00,134.64,134.64,133.87,134.16,390016.0,131.7446,131.7446,130.9911,131.2749,390016.0
2022-12-05 10:10:00,134.21,134.49,134.11,134.12,87945.0,131.3238,131.5978,131.226,131.2357,87945.0
2022-12-05 10:20:00,134.13,134.51,134.01,134.15,88567.0,131.2455,131.6174,131.1281,131.2651,88567.0
2022-12-05 10:30:00,134.12,134.42,133.93,134.35,73416.0,131.2357,131.5293,131.0498,131.4608,73416.0
2022-12-05 10:40:00,134.39,134.6,134.39,134.59,45222.0,131.4999,131.7054,131.4999,131.6956,45222.0
2022-12-05 10:50:00,134.58,134.6,134.27,134.46,50742.0,131.6858,131.7054,131.3825,131.5684,50742.0
2022-12-05 11:00:00,134.47,134.65,134.39,134.6,233050.0,131.5782,131.7543,131.4999,131.7054,233050.0
2022-12-05 11:10:00,134.6,134.81,134.22,134.26,89269.0,131.7054,131.9109,131.3336,131.3727,89269.0
2022-12-05 11:20:00,134.26,134.27,133.96,134.03,66675.0,131.3727,131.3825,131.0792,131.1477,66675.0
2022-12-05 11:30:00,134.02,134.05,133.62,133.74,84533.0,131.1379,131.1672,130.7465,130.8639,84533.0
2022-12-05 11:40:00,133.75,133.84,133.73,133.76,54608.0,130.8737,130.9618,130.8541,130.8835,54608.0
2022-12-05 11:50:00,133.77,133.9,133.43,133.49,48598.0,130.8933,131.0205,130.5606,130.6193,48598.0
2022-12-05 12:00:00,133.49,133.57,133.44,133.51,39250.0,130.6193,130.6976,130.5704,130.6389,39250.0
2022-12-05 12:10:00,133.49,133.68,133.35,133.65,60197.0,130.6193,130.8052,130.4823,130.7758,60197.0
2022-12-05 12:20:00,133.66,133.79,133.62,133.66,70082.0,130.7856,130.9128,130.7465,130.7856,70082.0
2022-12-05 12:30:00,133.65,133.71,133.35,133.42,40174.0,130.7758,130.8346,130.4823,130.5508,40174.0
2022-12-05 12:40:00,133.39,133.42,133.23,133.31,57409.0,130.5214,130.5508,130.3649,130.4432,57409.0
2022-12-05 12:50:00,133.33,133.33,133.05,133.09,51907.0,130.4627,130.4627,130.1887,130.2279,51907.0
2022-12-05 13:00:00,133.09,133.26,133.0,133.21,74186.0,130.2279,130.3942,130.1398,130.3453,74186.0
2022-12-05 13:10:00,133.22,133.4,133.19,133.36,46999.0,130.3551,130.5312,130.3257,130.4921,46999.0
2022-12-05 13:20:00,133.36,133.36,133.08,133.24,42501.0,130.4921,130.4921,130.2181,130.3747,42501.0
2022-12-05 13:30:00,133.24,133.39,133.2,133.38,45199.0,130.3747,130.5214,130.3355,130.5117,45199.0
2022-12-05 13:40:00,133.38,133.4,133.1,133.13,44550.0,130.5117,130.5312,130.2377,130.267,44550.0
2022-12-05 13:50:00,133.13,133.13,132.64,132.66,149739.0,130.267,130.267,129.7876,129.8071,149739.0
2022-12-05 14:00:00,132.65,132.75,132.52,132.69,98530.0,129.7974,129.8952,129.6701,129.8365,98530.0
2022-12-05 14:10:00,132.69,132.92,132.69,132.8,63564.0,129.8365,130.0615,129.8365,129.9441,63564.0
2022-12-05 14:20:00,132.81,132.83,132.57,132.59,112371.0,129.9539,129.9735,129.7191,129.7386,112371.0
2022-12-05 14:30:00,132.58,132.58,132.35,132.47,101149.0,129.7289,129.7289,129.5038,129.6212,101149.0
2022-12-05 14:40:00,132.45,132.47,132.23,132.46,84984.0,129.6017,129.6212,129.3864,129.6114,84984.0
2022-12-05 14:50:00,132.46,132.62,132.41,132.57,80454.0,129.6114,129.768,129.5625,129.7191,80454.0
2022-12-05 15:00:00,132.58,132.67,132.42,132.62,88952.0,129.7289,129.8169,129.5723,129.768,88952.0
2022-12-05 15:10:00,132.59,132.71,132.45,132.53,155779.0,129.7386,129.8561,129.6017,129.6799,155779.0
2022-12-05 15:20:00,132.53,132.66,132.48,132.56,83625.0,129.6799,129.8071,129.631,129.7093,83625.0
2022-12-05 15:30:00,132.55,132.98,132.55,132.75,140192.0,129.6995,130.1203,129.6995,129.8952,140192.0
2022-12-05 15:40:00,132.74,132.86,132.6,132.77,170898.0,129.8854,130.0028,129.7484,129.9148,170898.0
2022-12-05 15:50:00,132.77,133.18,132.67,133.08,440432.0,129.9148,130.316,129.8169,130.2181,440432.0
2022-12-06 09:30:00,132.97,133.17,132.7,132.81,243719.0,130.1105,130.3062,129.8463,129.9539,243719.0
2022-12-06 09:40:00,132.81,132.87,132.05,132.36,213856.0,129.9539,130.0126,129.2103,129.5136,213856.0
2022-12-06 09:50:00,132.33,132.33,131.54,131.54,244352.0,129.4842,129.4842,128.7112,128.7112,244352.0
2022-12-06 10:00:00,131.54,131.69,131.01,131.24,147652.0,128.7112,128.858,128.1926,128.4177,147652.0
2022-12-06 10:10:00,131.22,131.29,131.09,131.28,95180.0,128.3981,128.4666,128.2709,128.4568,95180.0
2022-12-06 10:20:00,131.27,131.47,131.17,131.21,112267.0,128.447,128.6427,128.3492,128.3883,112267.0
2022-12-06 10:30:00,131.21,131.34,130.9,130.98,111907.0,128.3883,128.5155,128.085,128.1633,111907.0
2022-12-06 10:40:00,130.94,131.26,130.66,131.15,120073.0,128.1241,128.4372,127.8501,128.3296,120073.0
2022-12-06 10:50:00,131.14,131.29,130.95,131.02,63605.0,128.3198,128.4666,128.1339,128.2024,63605.0
2022-12-06 11:00:00,131.01,131.11,130.85,130.88,44854.0,128.1926,128.2905,128.0361,128.0654,44854.0
2022-12-06 11:10:00,130.91,131.18,130.68,130.89,80900.0,128.0948,128.359,127.8697,128.0752,80900.0
2022-12-06 11:20:00,130.93,131.19,130.92,131.12,84726.0,128.1143,128.3687,128.1046,128.3003,84726.0
2022-12-06 11:30:00,131.12,131.3,131.02,131.06,107856.0,128.3003,128.4764,128.2024,128.2415,107856.0
2022-12-06 11:40:00,131.07,131.32,131.01,131.26,57295.0,128.2513,128.496,128.1926,128.4372,57295.0
2022-12-06 11:50:00,131.27,131.33,130.96,131.06,46044.0,128.447,128.5057,128.1437,128.2415,46044.0
2022-12-06 12:00:00,131.04,131.25,131.03,131.14,28658.0,128.222,128.4275,128.2122,128.3198,28658.0
2022-12-06 12:10:00,131.14,131.14,130.58,130.58,93189.0,128.3198,128.3198,127.7719,127.7719,93189.0
2022-12-06 12:20:00,130.58,130.92,130.57,130.83,90760.0,127.7719,128.1046,127.7621,128.0165,90760.0
2022-12-06 12:30:00,130.82,130.94,130.73,130.77,45403.0,128.0067,128.1241,127.9186,127.9578,45403.0
2022-12-06 12:40:00,130.78,130.81,130.6,130.7,34085.0,127.9676,127.9969,127.7914,127.8893,34085.0
2022-12-06 12:50:00,130.69,130.71,130.44,130.55,68572.0,127.8795,127.8991,127.6349,127.7425,68572.0
2022-12-06 13:00:00,130.5,130.69,130.28,130.28,99824.0,127.6936,127.8795,127.4783,127.4783,99824.0
2022-12-06 13:10:00,130.26,130.53,130.26,130.49,60197.0,127.4587,127.7229,127.4587,127.6838,60197.0
2022-12-06 13:20:00,130.48,130.51,130.24,130.26,63693.0,127.674,127.7034,127.4392,127.4587,63693.0
2022-12-06 13:30:00,130.24,130.35,130.1,130.27,46892.0,127.4392,127.5468,127.3022,127.4685,46892.0
2022-12-06 13:40:00,130.28,130.6,130.27,130.53,38622.0,127.4783,127.7914,127.4685,127.7229,38622.0
2022-12-06 13:50:00,130.52,130.57,130.36,130.43,29508.0,127.7132,127.7621,127.5566,127.6251,29508.0
2022-12-06 14:00:00,130.44,130.44,130.03,130.11,51212.0,127.6349,127.6349,127.2337,127.312,51212.0
2022-12-06 14:10:00,130.08,130.16,129.95,130.01,80131.0,127.2826,127.3609,127.1554,127.2141,80131.0
2022-12-06 14:20:00,130.01,130.02,129.69,129.69,167092.0,127.2141,127.2239,126.901,126.901,167092.0
2022-12-06 14:30:00,129.68,129.77,129.42,129.58,166309.0,126.8912,126.9793,126.6368,126.7934,166309.0
2022-12-06 14:40:00,129.59,129.78,129.59,129.75,106334.0,126.8032,126.9891,126.8032,126.9597,106334.0
2022-12-06 14:50:00,129.72,129.93,129.7,129.77,125991.0,126.9304,127.1358,126.9108,126.9793,125991.0
2022-12-06 15:00:00,129.76,130.1,129.76,129.88,141353.0,126.9695,127.3022,126.9695,127.0869,141353.0
2022-12-06 15:10:00,129.87,129.9,129.46,129.49,191237.0,127.0771,127.1065,126.676,126.7053,191237.0
2022-12-06 15:20:00,129.49,129.67,129.42,129.5,106563.0,126.7053,126.8814,126.6368,126.7151,106563.0
2022-12-06 15:30:00,129.49,129.93,129.49,129.92,132994.0,126.7053,127.1358,126.7053,127.1261,132994.0
2022-12-06 15:40:00,129.9,130.39,129.8,130.36,264015.0,127.1065,127.586,127.0086,127.5566,264015.0
2022-12-06 15:50:00,130.36,130.42,130.11,130.26,540803.0,127.5566,127.6153,127.312,127.4587,540803.0
2022-12-07 09:30:00,129.79,130.6,129.53,130.14,260884.0,126.9989,127.7914,126.7444,127.3413,260884.0
2022-12-07 09:40:00,130.12,130.32,128.99,129.05,229756.0,127.3218,127.5175,126.2161,126.2748,229756.0
2022-12-07 09:50:00,129.03,129.21,128.86,128.93,196150.0,126.2552,126.4313,126.0889,126.1573,196150.0
2022-12-07 10:00:00,128.92,129.71,128.67,129.54,218173.0,126.1476,126.9206,125.9029,126.7542,218173.0
2022-12-07 10:10:00,129.55,129.81,128.84,129.45,350581.0,126.764,127.0184,126.0693,126.6662,350581.0
2022-12-07 10:20:00,129.45,129.75,129.07,129.71,80984.0,126.6662,126.9597,126.2943,126.9206,80984.0
2022-12-07 10:30:00,129.71,129.85,129.09,129.12,89258.0,126.9206,127.0576,126.3139,126.3433,89258.0
2022-12-07 10:40:00,129.07,129.81,129.07,129.78,71297.0,126.2943,127.0184,126.2943,126.9891,71297.0
2022-12-07 10:50:00,129.77,130.28,129.74,130.07,90402.0,126.9793,127.4783,126.9499,127.2728,90402.0
2022-12-07 11:00:00,130.08,130.4,129.96,130.01,99795.0,127.2826,127.5957,127.1652,127.2141,99795.0
2022-12-07 11:10:00,130.02,130.08,129.67,129.72,144036.0,127.2239,127.2826,126.8814,126.9304,144036.0
2022-12-07 11:20:00,129.72,129.72,129.05,129.09,128097.0,126.9304,126.9304,126.2748,126.3139,128097.0
2022-12-07 11:30:00,129.07,129.34,128.96,129.24,109187.0,126.2943,126.5585,126.1867,126.4607,109187.0
2022-12-07 11:40:00,129.24,129.48,129.24,129.39,48405.0,126.4607,126.6955,126.4607,126.6075,48405.0
2022-12-07 11:50:00,129.42,129.69,129.31,129.57,91508.0,126.6368,126.901,126.5292,126.7836,91508.0
2022-12-07 12:00:00,129.58,129.67,129.24,129.42,69020.0,126.7934,126.8814,126.4607,126.6368,69020.0
2022-12-07 12:10:00,129.44,129.69,129.25,129.47,117581.0,126.6564,126.901,126.4705,126.6857,117581.0
2022-12-07 12:20:00,129.48,129.6,129.28,129.33,60305.0,126.6955,126.8129,126.4998,126.5487,60305.0
2022-12-07 12:30:00,129.39,129.48,129.23,129.4,53810.0,126.6075,126.6955,126.4509,126.6172,53810.0
2022-12-07 12:40:00,129.37,129.83,129.37,129.73,71536.0,126.5879,127.038,126.5879,126.9401,71536.0
2022-12-07 12:50:00,129.73,129.78,129.58,129.66,52582.0,126.9401,126.9891,126.7934,126.8717,52582.0
2022-12-07 13:00:00,129.66,129.82,129.52,129.79,57152.0,126.8717,127.0282,126.7347,126.9989,57152.0
2022-12-07 13:10:00,129.78,130.11,129.69,130.08,73649.0,126.9891,127.312,126.901,127.2826,73649.0
2022-12-07 13:20:00,130.07,130.08,129.82,129.94,58479.0,127.2728,127.2826,127.0282,127.1456,58479.0
2022-12-07 13:30:00,129.96,129.96,129.7,129.72,70803.0,127.1652,127.1652,126.9108,126.9304,70803.0
2022-12-07 13:40:00,129.73,129.86,129.72,129.81,52087.0,126.9401,127.0673,126.9304,127.0184,52087.0
2022-12-07 13:50:00,129.81,129.81,129.48,129.55,51576.0,127.0184,127.0184,126.6955,126.764,51576.0
2022-12-07 14:00:00,129.54,129.58,129.25,129.49,174734.0,126.7542,126.7934,126.4705,126.7053,174734.0
2022-12-07 14:10:00,129.47,129.77,129.42,129.65,43895.0,126.6857,126.9793,126.6368,126.8619,43895.0
2022-12-07 14:20:00,129.62,129.74,129.41,129.68,57156.0,126.8325,126.9499,126.627,126.8912,57156.0
2022-12-07 14:30:00,129.67,129.88,129.57,129.86,52025.0,126.8814,127.0869,126.7836,127.0673,52025.0
2022-12-07 14:40:00,129.88,129.88,129.64,129.7,34051.0,127.0869,127.0869,126.8521,126.9108,34051.0
2022-12-07 14:50:00,129.65,129.73,129.41,129.48,48846.0,126.8619,126.9401,126.627,126.6955,48846.0
2022-12-07 15:00:00,129.48,129.67,129.26,129.34,57149.0,126.6955,126.8814,126.4803,126.5585,57149.0
2022-12-07 15:10:00,129.37,129.58,129.3,129.36,107959.0,126.5879,126.7934,126.5194,126.5781,107959.0
2022-12-07 15:20:00,129.34,129.48,129.21,129.42,102437.0,126.5585,126.6955,126.4313,126.6368,102437.0
2022-12-07 15:30:00,129.44,129.69,129.43,129.66,128459.0,126.6564,126.901,126.6466,126.8717,128459.0
2022-12-07 15:40:00,129.67,129.7,129.49,129.61,112977.0,126.8814,126.9108,126.7053,126.8227,112977.0
2022-12-07 15:50:00,129.59,129.81,129.55,129.6,292599.0,126.8032,127.0184,126.764,126.8129,292599.0
2022-12-08 09:30:00,130.32,130.49,129.85,130.04,210169.0,127.5175,127.6838,127.0576,127.2435,210169.0
2022-12-08 09:40:00,130.04,130.28,129.54,129.96,112457.0,127.2435,127.4783,126.7542,127.1652,112457.0
2022-12-08 09:50:00,129.97,130.84,129.93,130.84,106401.0,127.175,128.0263,127.1358,128.0263,106401.0
2022-12-08 10:00:00,130.84,131.46,130.77,131.25,195190.0,128.0263,128.6329,127.9578,128.4275,195190.0
2022-12-08 10:10:00,131.29,131.49,131.11,131.16,97900.0,128.4666,128.6623,128.2905,128.3394,97900.0
2022-12-08 10:20:00,131.12,131.74,131.09,131.53,87415.0,128.3003,128.9069,128.2709,128.7014,87415.0
2022-12-08 10:30:00,131.57,131.86,131.32,131.56,153499.0,128.7406,129.0243,128.496,128.7308,153499.0
2022-12-08 10:40:00,131.57,131.66,131.37,131.53,58653.0,128.7406,128.8286,128.5449,128.7014,58653.0
2022-12-08 10:50:00,131.58,131.7,131.45,131.6,65031.0,128.7504,128.8678,128.6232,128.7699,65031.0
2022-12-08 11:00:00,131.62,131.8,131.25,131.25,84300.0,128.7895,128.9656,128.4275,128.4275,84300.0
2022-12-08 11:10:00,131.24,131.54,131.01,131.13,90379.0,128.4177,128.7112,128.1926,128.31,90379.0
2022-12-08 11:20:00,131.14,131.47,131.0,131.47,185597.0,128.3198,128.6427,128.1828,128.6427,185597.0
2022-12-08 11:30:00,131.46,131.67,131.37,131.63,46590.0,128.6329,128.8384,128.5449,128.7993,46590.0
2022-12-08 11:40:00,131.66,131.74,131.43,131.7,36127.0,128.8286,128.9069,128.6036,128.8678,36127.0
2022-12-08 11:50:00,131.71,131.78,131.6,131.61,27072.0,128.8776,128.9461,128.7699,128.7797,27072.0
2022-12-08 12:00:00,131.6,131.73,131.37,131.58,48230.0,128.7699,128.8971,128.5449,128.7504,48230.0
2022-12-08 12:10:00,131.58,131.66,131.36,131.46,33904.0,128.7504,128.8286,128.5351,128.6329,33904.0
2022-12-08 12:20:00,131.44,131.51,131.17,131.25,39500.0,128.6134,128.6819,128.3492,128.4275,39500.0
2022-12-08 12:30:00,131.25,131.41,131.15,131.25,36111.0,128.4275,128.584,128.3296,128.4275,36111.0
2022-12-08 12:40:00,131.25,131.37,131.13,131.36,27733.0,128.4275,128.5449,128.31,128.5351,27733.0
2022-12-08 12:50:00,131.37,131.54,131.36,131.5,41252.0,128.5449,128.7112,128.5351,128.6721,41252.0
2022-12-08 13:00:00,131.5,131.69,131.45,131.61,94394.0,128.6721,128.858,128.6232,128.7797,94394.0
2022-12-08 13:10:00,131.6,131.6,131.39,131.53,111595.0,128.7699,128.7699,128.5644,128.7014,111595.0
2022-12-08 13:20:00,131.53,131.78,131.38,131.78,54768.0,128.7014,128.9461,128.5547,128.9461,54768.0
2022-12-08 13:30:00,131.8,131.97,131.78,131.97,42077.0,128.9656,129.132,128.9461,129.132,42077.0
2022-12-08 13:40:00,131.97,132.1,131.97,131.98,45227.0,129.132,129.2592,129.132,129.1418,45227.0
2022-12-08 13:50:00,132.0,132.0,131.73,131.77,37918.0,129.1613,129.1613,128.8971,128.9363,37918.0
2022-12-08 14:00:00,131.76,131.76,130.87,131.15,79808.0,128.9265,128.9265,128.0556,128.3296,79808.0
2022-12-08 14:10:00,131.15,131.29,131.02,131.23,53007.0,128.3296,128.4666,128.2024,128.4079,53007.0
2022-12-08 14:20:00,131.2,131.39,131.13,131.19,35270.0,128.3785,128.5644,128.31,128.3687,35270.0
2022-12-08 14:30:00,131.17,131.32,131.0,131.3,68005.0,128.3492,128.496,128.1828,128.4764,68005.0
2022-12-08 14:40:00,131.31,131.45,131.29,131.36,59856.0,128.4862,128.6232,128.4666,128.5351,59856.0
2022-12-08 14:50:00,131.39,131.58,131.24,131.36,85406.0,128.5644,128.7504,128.4177,128.5351,85406.0
2022-12-08 15:00:00,131.36,131.45,131.09,131.44,95050.0,128.5351,128.6232,128.2709,128.6134,95050.0
2022-12-08 15:10:00,131.47,131.57,131.27,131.55,85317.0,128.6427,128.7406,128.447,128.721,85317.0
2022-12-08 15:20:00,131.55,131.81,131.48,131.77,63356.0,128.721,128.9754,128.6525,128.9363,63356.0
2022-12-08 15:30:00,131.78,131.91,131.57,131.57,177939.0,128.9461,129.0733,128.7406,128.7406,177939.0
2022-12-08 15:40:00,131.57,131.67,131.24,131.34,199846.0,128.7406,128.8384,128.4177,128.5155,199846.0
2022-12-08 15:50:00,131.33,131.77,131.2,131.74,438882.0,128.5057,128.9363,128.3785,128.9069,438882.0
2022-12-09 09:30:00,131.13,131.44,130.42,131.19,208093.0,128.31,128.6134,127.6153,128.3687,208093.0
2022-12-09 09:40:00,131.21,131.65,130.95,131.24,200225.0,128.3883,128.8189,128.1339,128.4177,200225.0
2022-12-09 09:50:00,131.2,131.25,130.86,131.13,98173.0,128.3785,128.4275,128.0458,128.31,98173.0
2022-12-09 10:00:00,131.24,131.73,130.71,131.47,258718.0,128.4177,128.8971,127.8991,128.6427,258718.0
2022-12-09 10:10:00,131.58,131.67,131.16,131.32,97463.0,128.7504,128.8384,128.3394,128.496,97463.0
2022-12-09 10:20:00,131.32,131.52,131.14,131.48,109494.0,128.496,128.6917,128.3198,128.6525,109494.0
2022-12-09 10:30:00,131.47,132.02,131.46,131.98,185508.0,128.6427,129.1809,128.6329,129.1418,185508.0
2022-12-09 10:40:00,131.97,131.97,131.59,131.63,70898.0,129.132,129.132,128.7601,128.7993,70898.0
2022-12-09 10:50:00,131.58,132.52,131.57,132.52,86023.0,128.7504,129.6701,128.7406,129.6701,86023.0
2022-12-09 11:00:00,132.53,132.68,132.34,132.35,90063.0,129.6799,129.8267,129.494,129.5038,90063.0
2022-12-09 11:10:00,132.35,132.37,132.12,132.22,72769.0,129.5038,129.5234,129.2787,129.3766,72769.0
2022-12-09 11:20:00,132.24,132.41,132.17,132.38,175657.0,129.3962,129.5625,129.3277,129.5332,175657.0
2022-12-09 11:30:00,132.37,132.58,132.21,132.32,82822.0,129.5234,129.7289,129.3668,129.4744,82822.0
2022-12-09 11:40:00,132.32,132.68,132.11,132.58,112874.0,129.4744,129.8267,129.269,129.7289,112874.0
2022-12-09 11:50:00,132.61,132.75,132.56,132.6,69051.0,129.7582,129.8952,129.7093,129.7484,69051.0
2022-12-09 12:00:00,132.62,132.64,132.41,132.51,85623.0,129.768,129.7876,129.5625,129.6604,85623.0
2022-12-09 12:10:00,132.52,132.71,132.42,132.56,45872.0,129.6701,129.8561,129.5723,129.7093,45872.0
2022-12-09 12:20:00,132.53,132.54,132.32,132.39,44699.0,129.6799,129.6897,129.4744,129.5429,44699.0
2022-12-09 12:30:00,132.39,132.63,132.38,132.62,54018.0,129.5429,129.7778,129.5332,129.768,54018.0
2022-12-09 12:40:00,132.62,132.67,132.4,132.43,45408.0,129.768,129.8169,129.5527,129.5821,45408.0
2022-12-09 12:50:00,132.43,132.44,132.31,132.37,41208.0,129.5821,129.5919,129.4647,129.5234,41208.0
2022-12-09 13:00:00,132.35,132.35,132.02,132.04,45380.0,129.5038,129.5038,129.1809,129.2005,45380.0
2022-12-09 13:10:00,132.05,132.15,131.87,132.13,74642.0,129.2103,129.3081,129.0341,129.2885,74642.0
2022-12-09 13:20:00,132.12,132.14,131.84,132.05,49328.0,129.2787,129.2983,129.0048,129.2103,49328.0
2022-12-09 13:30:00,132.03,132.27,131.98,132.26,77420.0,129.1907,129.4255,129.1418,129.4157,77420.0
2022-12-09 13:40:00,132.26,132.29,132.07,132.16,47323.0,129.4157,129.4451,129.2298,129.3179,47323.0
2022-12-09 13:50:00,132.18,132.27,132.05,132.15,30996.0,129.3375,129.4255,129.2103,129.3081,30996.0
2022-12-09 14:00:00,132.12,132.17,131.74,131.94,71423.0,129.2787,129.3277,128.9069,129.1026,71423.0
2022-12-09 14:10:00,131.93,132.19,131.82,132.13,49296.0,129.0928,129.3472,128.9852,129.2885,49296.0
2022-12-09 14:20:00,132.15,132.19,132.02,132.13,80261.0,129.3081,129.3472,129.1809,129.2885,80261.0
2022-12-09 14:30:00,132.13,132.2,132.0,132.13,74621.0,129.2885,129.357,129.1613,129.2885,74621.0
2022-12-09 14:40:00,132.12,132.13,131.95,132.02,49238.0,129.2787,129.2885,129.1124,129.1809,49238.0
2022-12-09 14:50:00,131.98,132.09,131.88,132.02,46907.0,129.1418,129.2494,129.0439,129.1809,46907.0
2022-12-09 15:00:00,132.01,132.21,131.94,132.05,56901.0,129.1711,129.3668,129.1026,129.2103,56901.0
2022-12-09 15:10:00,132.03,132.2,131.97,132.08,125541.0,129.1907,129.357,129.132,129.2396,125541.0
2022-12-09 15:20:00,132.09,132.13,131.93,131.93,74157.0,129.2494,129.2885,129.0928,129.0928,74157.0
2022-12-09 15:30:00,131.93,131.99,131.55,131.59,130779.0,129.0928,129.1515,128.721,128.7601,130779.0
2022-12-09 15:40:00,131.59,131.59,131.26,131.26,243346.0,128.7601,128.7601,128.4372,128.4372,243346.0
2022-12-09 15:50:00,131.26,131.26,130.82,130.9,601362.0,128.4372,128.4372,128.0067,128.085,601362.0
2022-12-12 09:30:00,131.12,131.64,131.11,131.14,163826.0,128.3003,128.8091,128.2905,128.3198,163826.0
2022-12-12 09:40:00,131.15,131.95,131.08,131.92,203150.0,128.3296,129.1124,128.2611,129.083,203150.0
2022-12-12 09:50:00,131.93,132.13,131.82,132.02,162303.0,129.0928,129.2885,128.9852,129.1809,162303.0
2022-12-12 10:00:00,132.03,132.09,131.82,131.98,106627.0,129.1907,129.2494,128.9852,129.1418,106627.0
2022-12-12 10:10:00,131.97,132.22,131.83,131.88,132299.0,129.132,129.3766,128.995,129.0439,132299.0
2022-12-12 10:20:00,131.89,132.15,131.78,131.99,99068.0,129.0537,129.3081,128.9461,129.1515,99068.0
2022-12-12 10:30:00,131.97,131.97,131.69,131.78,91222.0,129.132,129.132,128.858,128.9461,91222.0
2022-12-12 10:40:00,131.84,131.85,131.45,131.5,859569.0,129.0048,129.0146,128.6232,128.6721,859569.0
2022-12-12 10:50:00,131.49,131.82,131.41,131.77,79142.0,128.6623,128.9852,128.584,128.9363,79142.0
2022-12-12 11:00:00,131.8,132.33,131.78,132.29,224283.0,128.9656,129.4842,128.9461,129.4451,224283.0
2022-12-12 11:10:00,132.28,132.28,132.06,132.09,76355.0,129.4353,129.4353,129.22,129.2494,76355.0
2022-12-12 11:20:00,132.12,132.26,132.03,132.06,426219.0,129.2787,129.4157,129.1907,129.22,426219.0
2022-12-12 11:30:00,132.06,132.06,131.85,131.96,73050.0,129.22,129.22,129.0146,129.1222,73050.0
2022-12-12 11:40:00,131.95,132.22,131.9,132.13,52957.0,129.1124,129.3766,129.0635,129.2885,52957.0
2022-12-12 11:50:00,132.12,132.17,132.06,132.12,53608.0,129.2787,129.3277,129.22,129.2787,53608.0
2022-12-12 12:00:00,132.12,132.26,132.02,132.08,50298.0,129.2787,129.4157,129.1809,129.2396,50298.0
2022-12-12 12:10:00,132.07,132.21,132.01,132.21,63067.0,129.2298,129.3668,129.1711,129.3668,63067.0
2022-12-12 12:20:00,132.21,132.22,132.03,132.14,82427.0,129.3668,129.3766,129.1907,129.2983,82427.0
2022-12-12 12:30:00,132.15,132.28,132.08,132.23,83352.0,129.3081,129.4353,129.2396,129.3864,83352.0
2022-12-12 12:40:00,132.23,132.32,132.17,132.2,66672.0,129.3864,129.4744,129.3277,129.357,66672.0
2022-12-12 12:50:00,132.19,132.27,132.15,132.24,65947.0,129.3472,129.4255,129.3081,129.3962,65947.0
2022-12-12 13:00:00,132.25,132.56,132.06,132.16,175073.0,129.406,129.7093,129.22,129.3179,175073.0
2022-12-12 13:10:00,132.19,132.19,131.99,132.08,97545.0,129.3472,129.3472,129.1515,129.2396,97545.0
2022-12-12 13:20:00,132.08,132.2,132.06,132.17,69946.0,129.2396,129.357,129.22,129.3277,69946.0
2022-12-12 13:30:00,132.17,132.34,132.13,132.23,102424.0,129.3277,129.494,129.2885,129.3864,102424.0
2022-12-12 13:40:00,132.24,132.42,132.23,132.42,73990.0,129.3962,129.5723,129.3864,129.5723,73990.0
2022-12-12 13:50:00,132.43,132.48,132.31,132.34,77470.0,129.5821,129.631,129.4647,129.494,77470.0
2022-12-12 14:00:00,132.35,132.38,132.18,132.23,87420.0,129.5038,129.5332,129.3375,129.3864,87420.0
2022-12-12 14:10:00,132.24,132.3,132.13,132.21,102669.0,129.3962,129.4549,129.2885,129.3668,102669.0
2022-12-12 14:20:00,132.22,132.36,132.15,132.29,106937.0,129.3766,129.5136,129.3081,129.4451,106937.0
2022-12-12 14:30:00,132.29,132.38,132.14,132.36,82614.0,129.4451,129.5332,129.2983,129.5136,82614.0
2022-12-12 14:40:00,132.36,132.62,132.36,132.58,79288.0,129.5136,129.768,129.5136,129.7289,79288.0
2022-12-12 14:50:00,132.58,132.97,132.55,132.91,136137.0,129.7289,130.1105,129.6995,130.0518,136137.0
2022-12-12 15:00:00,132.91,133.17,132.9,133.15,208437.0,130.0518,130.3062,130.042,130.2866,208437.0
2022-12-12 15:10:00,133.16,133.27,132.97,133.1,172558.0,130.2964,130.404,130.1105,130.2377,172558.0
2022-12-12 15:20:00,133.09,133.43,133.04,133.33,134658.0,130.2279,130.5606,130.179,130.4627,134658.0
2022-12-12 15:30:00,133.34,133.43,133.29,133.39,162932.0,130.4725,130.5606,130.4236,130.5214,162932.0
2022-12-12 15:40:00,133.38,133.39,133.08,133.26,275843.0,130.5117,130.5214,130.2181,130.3942,275843.0
2022-12-12 15:50:00,133.25,133.76,133.08,133.74,725427.0,130.3844,130.8835,130.2181,130.8639,725427.0
2022-12-13 09:30:00,138.64,138.93,137.89,138.29,560584.0,135.6585,135.9423,134.9247,135.3161,560584.0
2022-12-13 09:40:00,138.29,139.34,138.29,138.76,301023.0,135.3161,136.3435,135.3161,135.776,301023.0
2022-12-13 09:50:00,138.77,139.1,138.55,138.65,286792.0,135.7857,136.1086,135.5705,135.6683,286792.0
2022-12-13 10:00:00,138.66,138.73,137.6,138.23,331893.0,135.6781,135.7466,134.6409,135.2574,331893.0
2022-12-13 10:10:00,138.21,138.38,137.73,137.97,214141.0,135.2378,135.4041,134.7681,135.0029,214141.0
2022-12-13 10:20:00,137.98,138.01,136.94,137.13,234572.0,135.0127,135.0421,133.9951,134.181,234572.0
2022-12-13 10:30:00,137.12,137.49,136.39,136.42,226768.0,134.1712,134.5333,133.4569,133.4863,226768.0
2022-12-13 10:40:00,136.4,137.27,136.4,136.73,201132.0,133.4667,134.318,133.4667,133.7896,201132.0
2022-12-13 10:50:00,136.72,137.17,136.61,137.06,137191.0,133.7798,134.2201,133.6722,134.1125,137191.0
2022-12-13 11:00:00,137.09,137.3,136.81,137.04,180137.0,134.1419,134.3474,133.8679,134.0929,180137.0
2022-12-13 11:10:00,137.04,137.49,137.03,137.15,163768.0,134.0929,134.5333,134.0832,134.2006,163768.0
2022-12-13 11:20:00,137.15,137.23,136.7,136.93,133662.0,134.2006,134.2789,133.7603,133.9853,133662.0
2022-12-13 11:30:00,136.97,137.39,136.95,137.14,126180.0,134.0244,134.4354,134.0049,134.1908,126180.0
2022-12-13 11:40:00,137.14,137.14,135.74,135.92,157798.0,134.1908,134.1908,132.8209,132.997,157798.0
2022-12-13 11:50:00,135.95,136.0,135.54,135.87,151630.0,133.0264,133.0753,132.6252,132.9481,151630.0
2022-12-13 12:00:00,135.89,136.02,135.59,135.61,169689.0,132.9677,133.0949,132.6741,132.6937,169689.0
2022-12-13 12:10:00,135.58,135.59,134.35,134.38,261312.0,132.6643,132.6741,131.4608,131.4901,261312.0
2022-12-13 12:20:00,134.37,134.91,134.34,134.46,205600.0,131.4804,132.0087,131.451,131.5684,205600.0
2022-12-13 12:30:00,134.42,134.71,133.98,134.7,182052.0,131.5293,131.813,131.0987,131.8033,182052.0
2022-12-13 12:40:00,134.69,134.75,134.06,134.12,181253.0,131.7935,131.8522,131.177,131.2357,181253.0
2022-12-13 12:50:00,134.08,134.59,134.08,134.54,116215.0,131.1966,131.6956,131.1966,131.6467,116215.0
2022-12-13 13:00:00,134.56,134.79,134.22,134.31,259311.0,131.6663,131.8913,131.3336,131.4217,259311.0
2022-12-13 13:10:00,134.3,135.08,134.29,134.99,175448.0,131.4119,132.1751,131.4021,132.087,175448.0
2022-12-13 13:20:00,135.01,135.22,134.84,135.13,86162.0,132.1066,132.3121,131.9403,132.224,86162.0
2022-12-13 13:30:00,135.14,135.4,134.95,135.12,95365.0,132.2338,132.4882,132.0479,132.2142,95365.0
2022-12-13 13:40:00,135.1,135.18,134.72,134.84,81434.0,132.1947,132.2729,131.8228,131.9403,81434.0
2022-12-13 13:50:00,134.83,135.04,134.53,134.99,76526.0,131.9305,132.136,131.6369,132.087,76526.0
2022-12-13 14:00:00,135.0,135.18,134.72,134.78,73306.0,132.0968,132.2729,131.8228,131.8815,73306.0
2022-12-13 14:10:00,134.75,135.02,134.62,134.85,74521.0,131.8522,132.1164,131.725,131.95,74521.0
2022-12-13 14:20:00,134.86,135.07,134.66,135.05,74967.0,131.9598,132.1653,131.7641,132.1457,74967.0
2022-12-13 14:30:00,135.01,135.36,134.88,135.33,79255.0,132.1066,132.4491,131.9794,132.4197,79255.0
2022-12-13 14:40:00,135.35,135.76,135.27,135.51,100250.0,132.4393,132.8405,132.361,132.5958,100250.0
2022-12-13 14:50:00,135.5,135.51,134.81,134.97,105489.0,132.5861,132.5958,131.9109,132.0675,105489.0
2022-12-13 15:00:00,134.94,134.94,134.25,134.52,130562.0,132.0381,132.0381,131.3629,131.6271,130562.0
2022-12-13 15:10:00,134.53,135.02,134.36,134.91,133987.0,131.6369,132.1164,131.4706,132.0087,133987.0
2022-12-13 15:20:00,134.89,135.09,134.77,135.09,97712.0,131.9892,132.1849,131.8718,132.1849,97712.0
2022-12-13 15:30:00,135.08,135.47,134.96,135.02,186311.0,132.1751,132.5567,132.0577,132.1164,186311.0
2022-12-13 15:40:00,135.04,135.54,134.93,135.2,255782.0,132.136,132.6252,132.0283,132.2925,255782.0
2022-12-13 15:50:00,135.22,135.74,135.22,135.35,726612.0,132.3121,132.8209,132.3121,132.4393,726612.0
2022-12-14 09:30:00,135.22,136.08,135.18,135.9,168948.0,132.3121,133.1536,132.2729,132.9775,168948.0
2022-12-14 09:40:00,135.9,135.96,135.64,135.89,123708.0,132.9775,133.0362,132.7231,132.9677,123708.0
2022-12-14 09:50:00,135.94,136.48,135.92,136.45,102768.0,133.0166,133.545,132.997,133.5156,102768.0
2022-12-14 10:00:00,136.48,136.74,136.32,136.64,107532.0,133.545,133.7994,133.3884,133.7015,107532.0
2022-12-14 10:10:00,136.66,136.77,136.53,136.66,175686.0,133.7211,133.8287,133.5939,133.7211,175686.0
2022-12-14 10:20:00,136.67,136.72,136.43,136.57,85307.0,133.7309,133.7798,133.4961,133.6331,85307.0
2022-12-14 10:30:00,136.56,136.56,136.27,136.35,107320.0,133.6233,133.6233,133.3395,133.4178,107320.0
2022-12-14 10:40:00,136.35,136.66,136.32,136.6,66181.0,133.4178,133.7211,133.3884,133.6624,66181.0
2022-12-14 10:50:00,136.6,136.68,136.33,136.44,87796.0,133.6624,133.7407,133.3982,133.5058,87796.0
2022-12-14 11:00:00,136.47,136.74,136.3,136.31,86307.0,133.5352,133.7994,133.3689,133.3786,86307.0
2022-12-14 11:10:00,136.31,136.44,136.25,136.42,65156.0,133.3786,133.5058,133.3199,133.4863,65156.0
2022-12-14 11:20:00,136.43,136.67,136.32,136.62,66791.0,133.4961,133.7309,133.3884,133.682,66791.0
2022-12-14 11:30:00,136.63,136.67,136.44,136.62,68233.0,133.6918,133.7309,133.5058,133.682,68233.0
2022-12-14 11:40:00,136.65,136.76,136.54,136.57,56245.0,133.7113,133.819,133.6037,133.6331,56245.0
2022-12-14 11:50:00,136.56,136.66,136.43,136.46,55473.0,133.6233,133.7211,133.4961,133.5254,55473.0
2022-12-14 12:00:00,136.45,136.45,136.27,136.4,46745.0,133.5156,133.5156,133.3395,133.4667,46745.0
2022-12-14 12:10:00,136.41,136.43,136.16,136.28,50721.0,133.4765,133.4961,133.2319,133.3493,50721.0
2022-12-14 12:20:00,136.26,136.31,136.02,136.11,59117.0,133.3297,133.3786,133.0949,133.1829,59117.0
2022-12-14 12:30:00,136.12,136.2,135.93,136.12,51359.0,133.1927,133.271,133.0068,133.1927,51359.0
2022-12-14 12:40:00,136.12,136.22,136.01,136.08,90106.0,133.1927,133.2906,133.0851,133.1536,90106.0
2022-12-14 12:50:00,136.08,136.12,135.97,135.98,88622.0,133.1536,133.1927,133.046,133.0557,88622.0
2022-12-14 13:00:00,135.99,136.34,135.96,136.31,60800.0,133.0655,133.408,133.0362,133.3786,60800.0
2022-12-14 13:10:00,136.3,136.37,135.91,135.99,72536.0,133.3689,133.4374,132.9872,133.0655,72536.0
2022-12-14 13:20:00,135.99,136.25,135.99,136.22,51193.0,133.0655,133.3199,133.0655,133.2906,51193.0
2022-12-14 13:30:00,136.22,136.78,136.22,136.77,106495.0,133.2906,133.8385,133.2906,133.8287,106495.0
2022-12-14 13:40:00,136.78,136.8,136.56,136.58,78297.0,133.8385,133.8581,133.6233,133.6428,78297.0
2022-12-14 13:50:00,136.58,136.8,136.4,136.59,163777.0,133.6428,133.8581,133.4667,133.6526,163777.0
2022-12-14 14:00:00,136.55,136.55,133.74,134.11,959306.0,133.6135,133.6135,130.8639,131.226,959306.0
2022-12-14 14:10:00,134.12,134.95,133.89,134.5,370274.0,131.2357,132.0479,131.0107,131.6076,370274.0
2022-12-14 14:20:00,134.49,134.63,134.13,134.36,246980.0,131.5978,131.7348,131.2455,131.4706,246980.0
2022-12-14 14:30:00,134.36,134.44,132.64,133.45,644816.0,131.4706,131.5489,129.7876,130.5801,644816.0
2022-12-14 14:40:00,133.52,134.51,133.1,133.77,1158638.0,130.6486,131.6174,130.2377,130.8933,1158638.0
2022-12-14 14:50:00,133.76,134.06,133.29,133.81,352476.0,130.8835,131.177,130.4236,130.9324,352476.0
2022-12-14 15:00:00,133.86,134.84,133.65,134.55,320857.0,130.9813,131.9403,130.7758,131.6565,320857.0
2022-12-14 15:10:00,134.61,135.89,134.51,135.01,451262.0,131.7152,132.9677,131.6174,132.1066,451262.0
2022-12-14 15:20:00,135.06,135.14,133.79,133.81,220092.0,132.1555,132.2338,130.9128,130.9324,220092.0
2022-12-14 15:30:00,133.78,134.06,133.41,133.82,340200.0,130.903,131.177,130.541,130.9422,340200.0
2022-12-14 15:40:00,133.82,134.32,133.73,134.22,239518.0,130.9422,131.4314,130.8541,131.3336,239518.0
2022-12-14 15:50:00,134.21,134.81,134.17,134.2,507755.0,131.3238,131.9109,131.2847,131.314,507755.0
2022-12-15 09:30:00,132.01,132.5,131.33,131.56,582674.0,129.1711,129.6506,128.5057,128.7308,582674.0
2022-12-15 09:40:00,131.56,131.64,130.97,130.97,200224.0,128.7308,128.8091,128.1535,128.1535,200224.0
2022-12-15 09:50:00,130.98,131.16,130.42,130.59,219621.0,128.1633,128.3394,127.6153,127.7817,219621.0
2022-12-15 10:00:00,130.63,130.63,130.08,130.41,216405.0,127.8208,127.8208,127.2826,127.6055,216405.0
2022-12-15 10:10:00,130.39,130.75,130.19,130.74,279730.0,127.586,127.9382,127.3903,127.9284,279730.0
2022-12-15 10:20:00,130.73,130.76,130.36,130.38,129770.0,127.9186,127.948,127.5566,127.5762,129770.0
2022-12-15 10:30:00,130.34,130.61,130.02,130.6,153570.0,127.537,127.8012,127.2239,127.7914,153570.0
2022-12-15 10:40:00,130.6,130.73,130.38,130.38,155574.0,127.7914,127.9186,127.5762,127.5762,155574.0
2022-12-15 10:50:00,130.36,130.43,130.04,130.19,143742.0,127.5566,127.6251,127.2435,127.3903,143742.0
2022-12-15 11:00:00,130.18,130.41,129.77,129.86,201767.0,127.3805,127.6055,126.9793,127.0673,201767.0
2022-12-15 11:10:00,129.87,129.91,129.42,129.78,266571.0,127.0771,127.1163,126.6368,126.9891,266571.0
2022-12-15 11:20:00,129.81,129.96,129.74,129.86,158797.0,127.0184,127.1652,126.9499,127.0673,158797.0
2022-12-15 11:30:00,129.87,129.99,129.66,129.89,149674.0,127.0771,127.1946,126.8717,127.0967,149674.0
2022-12-15 11:40:00,129.89,129.9,129.55,129.55,225495.0,127.0967,127.1065,126.764,126.764,225495.0
2022-12-15 11:50:00,129.55,129.71,129.46,129.55,131104.0,126.764,126.9206,126.676,126.764,131104.0
2022-12-15 12:00:00,129.56,129.81,129.55,129.71,127698.0,126.7738,127.0184,126.764,126.9206,127698.0
2022-12-15 12:10:00,129.7,129.89,129.55,129.84,149131.0,126.9108,127.0967,126.764,127.0478,149131.0
2022-12-15 12:20:00,129.84,129.85,129.54,129.69,147262.0,127.0478,127.0576,126.7542,126.901,147262.0
2022-12-15 12:30:00,129.67,129.9,129.58,129.66,170259.0,126.8814,127.1065,126.7934,126.8717,170259.0
2022-12-15 12:40:00,129.65,129.68,129.37,129.49,105339.0,126.8619,126.8912,126.5879,126.7053,105339.0
2022-12-15 12:50:00,129.49,129.59,129.14,129.24,145605.0,126.7053,126.8032,126.3628,126.4607,145605.0
2022-12-15 13:00:00,129.24,129.34,128.83,128.95,193249.0,126.4607,126.5585,126.0595,126.1769,193249.0
2022-12-15 13:10:00,128.96,129.03,128.84,128.84,120779.0,126.1867,126.2552,126.0693,126.0693,120779.0
2022-12-15 13:20:00,128.84,128.99,128.76,128.98,132969.0,126.0693,126.2161,125.991,126.2063,132969.0
2022-12-15 13:30:00,128.97,129.17,128.81,129.12,168378.0,126.1965,126.3922,126.0399,126.3433,168378.0
2022-12-15 13:40:00,129.11,129.16,128.84,128.86,101483.0,126.3335,126.3824,126.0693,126.0889,101483.0
2022-12-15 13:50:00,128.86,129.01,128.7,129.0,186038.0,126.0889,126.2356,125.9323,126.2258,186038.0
2022-12-15 14:00:00,129.0,129.14,128.9,128.9,238578.0,126.2258,126.3628,126.128,126.128,238578.0
2022-12-15 14:10:00,128.9,129.05,128.88,128.97,75234.0,126.128,126.2748,126.1084,126.1965,75234.0
2022-12-15 14:20:00,128.97,129.06,128.86,128.95,73731.0,126.1965,126.2846,126.0889,126.1769,73731.0
2022-12-15 14:30:00,128.97,129.54,128.95,129.39,215981.0,126.1965,126.7542,126.1769,126.6075,215981.0
2022-12-15 14:40:00,129.41,129.59,129.24,129.33,156580.0,126.627,126.8032,126.4607,126.5487,156580.0
2022-12-15 14:50:00,129.33,129.66,129.23,129.65,131402.0,126.5487,126.8717,126.4509,126.8619,131402.0
2022-12-15 15:00:00,129.62,129.83,129.58,129.76,116374.0,126.8325,127.038,126.7934,126.9695,116374.0
2022-12-15 15:10:00,129.76,129.79,129.34,129.36,168831.0,126.9695,126.9989,126.5585,126.5781,168831.0
2022-12-15 15:20:00,129.36,129.82,129.29,129.77,219863.0,126.5781,127.0282,126.5096,126.9793,219863.0
2022-12-15 15:30:00,129.78,129.81,129.31,129.38,251802.0,126.9891,127.0184,126.5292,126.5977,251802.0
2022-12-15 15:40:00,129.4,129.44,128.92,129.01,299618.0,126.6172,126.6564,126.1476,126.2356,299618.0
2022-12-15 15:50:00,129.02,129.3,128.99,129.21,850572.0,126.2454,126.5194,126.2161,126.4313,850572.0
2022-12-16 09:30:00,128.75,129.28,128.57,128.63,276080.0,125.9812,126.4998,125.8051,125.8638,276080.0
2022-12-16 09:40:00,128.62,129.46,128.48,129.45,249828.0,125.854,126.676,125.717,126.6662,249828.0
2022-12-16 09:50:00,129.47,129.51,129.07,129.09,148105.0,126.6857,126.7249,126.2943,126.3139,148105.0
2022-12-16 10:00:00,129.05,129.05,128.22,128.22,179105.0,126.2748,126.2748,125.4626,125.4626,179105.0
2022-12-16 10:10:00,128.2,128.36,127.98,128.17,165954.0,125.443,125.5996,125.2278,125.4137,165954.0
2022-12-16 10:20:00,128.16,128.2,127.71,127.71,113594.0,125.4039,125.443,124.9636,124.9636,113594.0
2022-12-16 10:30:00,127.67,127.84,127.29,127.69,147478.0,124.9244,125.0908,124.5526,124.944,147478.0
2022-12-16 10:40:00,127.68,127.89,127.46,127.5,228884.0,124.9342,125.1397,124.719,124.7581,228884.0
2022-12-16 10:50:00,127.54,127.76,127.46,127.75,181147.0,124.7972,125.0125,124.719,125.0027,181147.0
2022-12-16 11:00:00,127.75,127.79,127.43,127.44,115671.0,125.0027,125.0419,124.6896,124.6994,115671.0
2022-12-16 11:10:00,127.42,127.83,127.17,127.59,101654.0,124.6798,125.081,124.4352,124.8462,101654.0
2022-12-16 11:20:00,127.6,127.63,127.14,127.23,108048.0,124.856,124.8853,124.4058,124.4939,108048.0
2022-12-16 11:30:00,127.23,127.57,127.21,127.53,65559.0,124.4939,124.8266,124.4743,124.7875,65559.0
2022-12-16 11:40:00,127.53,127.56,127.01,127.06,107096.0,124.7875,124.8168,124.2786,124.3276,107096.0
2022-12-16 11:50:00,127.07,127.34,126.99,127.1,97356.0,124.3373,124.6015,124.2591,124.3667,97356.0
2022-12-16 12:00:00,127.06,127.26,127.01,127.13,112645.0,124.3276,124.5233,124.2786,124.3961,112645.0
2022-12-16 12:10:00,127.15,127.36,127.03,127.36,84790.0,124.4156,124.6211,124.2982,124.6211,84790.0
2022-12-16 12:20:00,127.36,127.41,127.17,127.4,80301.0,124.6211,124.67,124.4352,124.6603,80301.0
2022-12-16 12:30:00,127.4,127.71,127.31,127.52,1629013.0,124.6603,124.9636,124.5722,124.7777,1629013.0
2022-12-16 12:40:00,127.53,127.53,127.13,127.19,108317.0,124.7875,124.7875,124.3961,124.4548,108317.0
2022-12-16 12:50:00,127.18,127.25,126.97,127.03,117305.0,124.445,124.5135,124.2395,124.2982,117305.0
2022-12-16 13:00:00,127.03,127.09,126.94,127.0,177316.0,124.2982,124.3569,124.2101,124.2689,177316.0
2022-12-16 13:10:00,127.0,127.15,126.9,126.96,103007.0,124.2689,124.4156,124.171,124.2297,103007.0
2022-12-16 13:20:00,126.96,126.99,126.85,126.88,54657.0,124.2297,124.2591,124.1221,124.1514,54657.0
2022-12-16 13:30:00,126.87,127.14,126.83,126.97,98649.0,124.1416,124.4058,124.1025,124.2395,98649.0
2022-12-16 13:40:00,126.95,127.22,126.9,127.19,123139.0,124.2199,124.4841,124.171,124.4548,123139.0
2022-12-16 13:50:00,127.2,127.21,127.05,127.12,146395.0,124.4646,124.4743,124.3178,124.3863,146395.0
2022-12-16 14:00:00,127.12,127.25,127.07,127.21,109704.0,124.3863,124.5135,124.3373,124.4743,109704.0
2022-12-16 14:10:00,127.22,127.47,127.21,127.33,101092.0,124.4841,124.7287,124.4743,124.5918,101092.0
2022-12-16 14:20:00,127.34,127.35,127.08,127.08,91029.0,124.6015,124.6113,124.3471,124.3471,91029.0
2022-12-16 14:30:00,127.08,127.09,126.85,126.97,112266.0,124.3471,124.3569,124.1221,124.2395,112266.0
2022-12-16 14:40:00,126.96,127.12,126.92,127.12,121705.0,124.2297,124.3863,124.1906,124.3863,121705.0
2022-12-16 14:50:00,127.12,127.63,127.12,127.49,140548.0,124.3863,124.8853,124.3863,124.7483,140548.0
2022-12-16 15:00:00,127.48,127.62,127.3,127.33,129029.0,124.7385,124.8755,124.5624,124.5918,129029.0
2022-12-16 15:10:00,127.33,128.04,127.31,127.78,167654.0,124.5918,125.2865,124.5722,125.0321,167654.0
2022-12-16 15:20:00,127.77,128.04,127.72,127.97,135651.0,125.0223,125.2865,124.9734,125.218,135651.0
2022-12-16 15:30:00,127.99,128.28,127.96,128.15,196438.0,125.2376,125.5213,125.2082,125.3941,196438.0
2022-12-16 15:40:00,128.15,128.34,127.87,127.92,230097.0,125.3941,125.58,125.1201,125.1691,230097.0
2022-12-16 15:50:00,127.9,128.03,127.36,127.46,973807.0,125.1495,125.2767,124.6211,124.719,973807.0
2022-12-19 09:30:00,127.13,127.33,126.39,126.66,200600.0,124.7584,124.9547,124.0322,124.2972,200600.0
2022-12-19 09:40:00,126.66,126.78,126.0,126.03,227783.0,124.2972,124.415,123.6495,123.679,227783.0
2022-12-19 09:50:00,126.04,126.13,125.83,126.09,192957.0,123.6888,123.7771,123.4827,123.7378,192957.0
2022-12-19 10:00:00,126.09,126.09,125.61,125.75,109384.0,123.7378,123.7378,123.2668,123.4042,109384.0
2022-12-19 10:10:00,125.73,126.07,125.73,126.0,110202.0,123.3846,123.7182,123.3846,123.6495,110202.0
2022-12-19 10:20:00,126.01,126.44,126.0,126.28,104967.0,123.6593,124.0813,123.6495,123.9243,104967.0
2022-12-19 10:30:00,126.27,126.3,125.84,125.86,124795.0,123.9145,123.9439,123.4925,123.5121,124795.0
2022-12-19 10:40:00,125.85,125.98,125.81,125.91,87071.0,123.5023,123.6299,123.4631,123.5612,87071.0
2022-12-19 10:50:00,125.87,125.94,125.54,125.54,165224.0,123.5219,123.5906,123.1981,123.1981,165224.0
2022-12-19 11:00:00,125.55,125.56,125.3,125.37,300728.0,123.2079,123.2177,122.9626,123.0313,300728.0
2022-12-19 11:10:00,125.37,125.61,125.31,125.56,246706.0,123.0313,123.2668,122.9724,123.2177,246706.0
2022-12-19 11:20:00,125.57,125.64,125.37,125.58,98708.0,123.2275,123.2962,123.0313,123.2374,98708.0
2022-12-19 11:30:00,125.58,125.58,125.22,125.23,86026.0,123.2374,123.2374,122.8841,122.8939,86026.0
2022-12-19 11:40:00,125.22,125.56,125.03,125.56,108367.0,122.8841,123.2177,122.6976,123.2177,108367.0
2022-12-19 11:50:00,125.58,125.64,125.42,125.44,96307.0,123.2374,123.2962,123.0803,123.1,96307.0
2022-12-19 12:00:00,125.46,125.79,125.44,125.7,83008.0,123.1196,123.4434,123.1,123.3551,83008.0
2022-12-19 12:10:00,125.68,125.82,125.59,125.82,102547.0,123.3355,123.4729,123.2472,123.4729,102547.0
2022-12-19 12:20:00,125.81,125.83,125.52,125.52,77265.0,123.4631,123.4827,123.1785,123.1785,77265.0
2022-12-19 12:30:00,125.51,125.82,125.45,125.72,63160.0,123.1687,123.4729,123.1098,123.3747,63160.0
2022-12-19 12:40:00,125.71,125.88,125.64,125.87,58839.0,123.3649,123.5318,123.2962,123.5219,58839.0
2022-12-19 12:50:00,125.88,125.94,125.66,125.72,60783.0,123.5318,123.5906,123.3159,123.3747,60783.0
2022-12-19 13:00:00,125.72,125.79,125.48,125.51,67109.0,123.3747,123.4434,123.1392,123.1687,67109.0
2022-12-19 13:10:00,125.5,125.7,125.5,125.6,85278.0,123.1588,123.3551,123.1588,123.257,85278.0
2022-12-19 13:20:00,125.6,125.78,125.47,125.51,87854.0,123.257,123.4336,123.1294,123.1687,87854.0
2022-12-19 13:30:00,125.48,125.55,125.31,125.46,97257.0,123.1392,123.2079,122.9724,123.1196,97257.0
2022-12-19 13:40:00,125.47,125.5,125.18,125.28,210016.0,123.1294,123.1588,122.8448,122.943,210016.0
2022-12-19 13:50:00,125.27,125.34,125.15,125.18,79562.0,122.9331,123.0018,122.8154,122.8448,79562.0
2022-12-19 14:00:00,125.15,125.19,124.84,125.15,153616.0,122.8154,122.8546,122.5112,122.8154,153616.0
2022-12-19 14:10:00,125.17,125.18,124.92,124.92,76451.0,122.835,122.8448,122.5897,122.5897,76451.0
2022-12-19 14:20:00,124.93,125.1,124.82,124.82,147448.0,122.5995,122.7663,122.4915,122.4915,147448.0
2022-12-19 14:30:00,124.83,125.07,124.83,125.07,95187.0,122.5013,122.7369,122.5013,122.7369,95187.0
2022-12-19 14:40:00,125.07,125.3,124.88,125.05,144354.0,122.7369,122.9626,122.5504,122.7172,144354.0
2022-12-19 14:50:00,125.04,125.04,124.83,125.0,133552.0,122.7074,122.7074,122.5013,122.6682,133552.0
2022-12-19 15:00:00,124.98,125.01,124.74,124.91,159009.0,122.6485,122.678,122.413,122.5799,159009.0
2022-12-19 15:10:00,124.89,124.97,124.74,124.86,180323.0,122.5602,122.6387,122.413,122.5308,180323.0
2022-12-19 15:20:00,124.87,124.96,124.76,124.77,163851.0,122.5406,122.6289,122.4327,122.4425,163851.0
2022-12-19 15:30:00,124.77,124.94,124.67,124.7,241401.0,122.4425,122.6093,122.3443,122.3738,241401.0
2022-12-19 15:40:00,124.69,125.03,124.59,124.91,228369.0,122.364,122.6976,122.2658,122.5799,228369.0
2022-12-19 15:50:00,124.91,125.58,124.91,125.41,609482.0,122.5799,123.2374,122.5799,123.0705,609482.0
2022-12-20 09:30:00,124.76,125.08,124.41,124.99,212953.0,122.4327,122.7467,122.0892,122.6584,212953.0
2022-12-20 09:40:00,125.01,125.07,124.15,124.41,205945.0,122.678,122.7369,121.834,122.0892,205945.0
2022-12-20 09:50:00,124.42,125.38,124.18,125.27,147520.0,122.099,123.0411,121.8635,122.9331,147520.0
2022-12-20 10:00:00,125.27,125.62,125.17,125.17,156930.0,122.9331,123.2766,122.835,122.835,156930.0
2022-12-20 10:10:00,125.14,125.48,125.06,125.38,66704.0,122.8056,123.1392,122.7271,123.0411,66704.0
2022-12-20 10:20:00,125.43,125.89,125.38,125.81,155583.0,123.0902,123.5416,123.0411,123.4631,155583.0
2022-12-20 10:30:00,125.88,126.25,125.88,126.05,129960.0,123.5318,123.8949,123.5318,123.6986,129960.0
2022-12-20 10:40:00,126.05,126.11,125.75,125.98,248531.0,123.6986,123.7575,123.4042,123.6299,248531.0
2022-12-20 10:50:00,125.98,126.04,125.68,125.7,108581.0,123.6299,123.6888,123.3355,123.3551,108581.0
2022-12-20 11:00:00,125.7,125.92,125.53,125.55,84467.0,123.3551,123.571,123.1883,123.2079,84467.0
2022-12-20 11:10:00,125.54,125.6,124.9,125.04,115183.0,123.1981,123.257,122.57,122.7074,115183.0
2022-12-20 11:20:00,125.04,125.07,124.71,124.83,111657.0,122.7074,122.7369,122.3836,122.5013,111657.0
2022-12-20 11:30:00,124.82,125.1,124.8,124.99,100715.0,122.4915,122.7663,122.4719,122.6584,100715.0
2022-12-20 11:40:00,124.98,125.34,124.89,125.32,121378.0,122.6485,123.0018,122.5602,122.9822,121378.0
2022-12-20 11:50:00,125.32,125.6,125.2,125.56,74129.0,122.9822,123.257,122.8644,123.2177,74129.0
2022-12-20 12:00:00,125.57,125.91,125.54,125.83,114603.0,123.2275,123.5612,123.1981,123.4827,114603.0
2022-12-20 12:10:00,125.83,125.97,125.61,125.64,93182.0,123.4827,123.6201,123.2668,123.2962,93182.0
2022-12-20 12:20:00,125.64,125.91,125.62,125.64,97855.0,123.2962,123.5612,123.2766,123.2962,97855.0
2022-12-20 12:30:00,125.65,125.66,125.33,125.42,78796.0,123.306,123.3159,122.992,123.0803,78796.0
2022-12-20 12:40:00,125.42,125.69,125.41,125.63,93950.0,123.0803,123.3453,123.0705,123.2864,93950.0
2022-12-20 12:50:00,125.63,125.76,125.54,125.75,55463.0,123.2864,123.414,123.1981,123.4042,55463.0
2022-12-20 13:00:00,125.76,125.88,125.55,125.6,59464.0,123.414,123.5318,123.2079,123.257,59464.0
2022-12-20 13:10:00,125.61,125.68,125.38,125.46,55232.0,123.2668,123.3355,123.0411,123.1196,55232.0
2022-12-20 13:20:00,125.46,125.86,125.35,125.8,64677.0,123.1196,123.5121,123.0116,123.4533,64677.0
2022-12-20 13:30:00,125.81,126.13,125.79,126.07,76675.0,123.4631,123.7771,123.4434,123.7182,76675.0
2022-12-20 13:40:00,126.07,126.12,125.8,125.85,93480.0,123.7182,123.7673,123.4533,123.5023,93480.0
2022-12-20 13:50:00,125.87,125.9,125.62,125.65,79345.0,123.5219,123.5514,123.2766,123.306,79345.0
2022-12-20 14:00:00,125.64,125.91,125.59,125.79,75132.0,123.2962,123.5612,123.2472,123.4434,75132.0
2022-12-20 14:10:00,125.8,125.96,125.78,125.8,86327.0,123.4533,123.6103,123.4336,123.4533,86327.0
2022-12-20 14:20:00,125.83,125.84,125.6,125.71,97701.0,123.4827,123.4925,123.257,123.3649,97701.0
2022-12-20 14:30:00,125.73,125.81,125.58,125.67,92068.0,123.3846,123.4631,123.2374,123.3257,92068.0
2022-12-20 14:40:00,125.67,125.72,125.47,125.53,142442.0,123.3257,123.3747,123.1294,123.1883,142442.0
2022-12-20 14:50:00,125.53,125.69,125.43,125.58,206034.0,123.1883,123.3453,123.0902,123.2374,206034.0
2022-12-20 15:00:00,125.58,125.6,125.39,125.5,135893.0,123.2374,123.257,123.0509,123.1588,135893.0
2022-12-20 15:10:00,125.5,125.7,125.44,125.5,136597.0,123.1588,123.3551,123.1,123.1588,136597.0
2022-12-20 15:20:00,125.51,125.84,125.44,125.77,155353.0,123.1687,123.4925,123.1,123.4238,155353.0
2022-12-20 15:30:00,125.77,125.94,125.64,125.94,303707.0,123.4238,123.5906,123.2962,123.5906,303707.0
2022-12-20 15:40:00,125.93,125.93,125.73,125.9,179021.0,123.5808,123.5808,123.3846,123.5514,179021.0
2022-12-20 15:50:00,125.88,125.88,125.58,125.63,389339.0,123.5318,123.5318,123.2374,123.2864,389339.0
2022-12-21 09:30:00,126.19,126.57,125.88,126.48,183595.0,123.836,124.2089,123.5318,124.1206,183595.0
2022-12-21 09:40:00,126.48,126.98,126.24,126.94,193425.0,124.1206,124.6112,123.885,124.572,193425.0
2022-12-21 09:50:00,126.94,126.94,126.31,126.34,128844.0,124.572,124.572,123.9537,123.9832,128844.0
2022-12-21 10:00:00,126.39,127.02,126.28,127.02,150138.0,124.0322,124.6505,123.9243,124.6505,150138.0
2022-12-21 10:10:00,127.03,127.25,126.93,127.22,145837.0,124.6603,124.8762,124.5622,124.8468,145837.0
2022-12-21 10:20:00,127.21,127.3,127.08,127.26,89113.0,124.8369,124.9253,124.7094,124.886,89113.0
2022-12-21 10:30:00,127.26,127.71,127.16,127.71,128346.0,124.886,125.3276,124.7879,125.3276,128346.0
2022-12-21 10:40:00,127.74,127.9,127.64,127.73,104032.0,125.3571,125.5141,125.2589,125.3472,104032.0
2022-12-21 10:50:00,127.76,128.0,127.65,127.97,85191.0,125.3767,125.6122,125.2687,125.5828,85191.0
2022-12-21 11:00:00,127.99,128.23,127.99,128.1,107490.0,125.6024,125.8379,125.6024,125.7103,107490.0
2022-12-21 11:10:00,128.11,128.24,127.93,127.94,63535.0,125.7202,125.8477,125.5435,125.5533,63535.0
2022-12-21 11:20:00,127.95,128.06,127.7,127.85,109327.0,125.5631,125.6711,125.3178,125.465,109327.0
2022-12-21 11:30:00,127.85,128.03,127.79,127.79,78694.0,125.465,125.6417,125.4061,125.4061,78694.0
2022-12-21 11:40:00,127.76,127.9,127.52,127.53,43555.0,125.3767,125.5141,125.1412,125.151,43555.0
2022-12-21 11:50:00,127.53,127.7,127.46,127.59,52819.0,125.151,125.3178,125.0823,125.2099,52819.0
2022-12-21 12:00:00,127.59,127.64,127.41,127.46,66838.0,125.2099,125.2589,125.0332,125.0823,66838.0
2022-12-21 12:10:00,127.47,127.54,127.38,127.47,71195.0,125.0921,125.1608,125.0038,125.0921,71195.0
2022-12-21 12:20:00,127.46,127.61,127.42,127.5,49099.0,125.0823,125.2295,125.043,125.1215,49099.0
2022-12-21 12:30:00,127.51,127.73,127.51,127.73,157631.0,125.1314,125.3472,125.1314,125.3472,157631.0
2022-12-21 12:40:00,127.72,127.8,127.65,127.78,183968.0,125.3374,125.4159,125.2687,125.3963,183968.0
2022-12-21 12:50:00,127.77,127.92,127.66,127.91,248306.0,125.3865,125.5337,125.2786,125.5239,248306.0
2022-12-21 13:00:00,127.91,128.13,127.81,128.06,193991.0,125.5239,125.7398,125.4258,125.6711,193991.0
2022-12-21 13:10:00,128.08,128.09,127.85,127.9,173131.0,125.6907,125.7005,125.465,125.5141,173131.0
2022-12-21 13:20:00,127.9,127.92,127.6,127.63,186042.0,125.5141,125.5337,125.2197,125.2491,186042.0
2022-12-21 13:30:00,127.62,127.79,127.59,127.73,175235.0,125.2393,125.4061,125.2099,125.3472,175235.0
2022-12-21 13:40:00,127.73,127.87,127.58,127.82,163939.0,125.3472,125.4846,125.2,125.4356,163939.0
2022-12-21 13:50:00,127.82,127.9,127.74,127.84,164826.0,125.4356,125.5141,125.3571,125.4552,164826.0
2022-12-21 14:00:00,127.84,128.21,127.84,128.19,196673.0,125.4552,125.8183,125.4552,125.7987,196673.0
2022-12-21 14:10:00,128.19,128.29,128.06,128.07,173884.0,125.7987,125.8968,125.6711,125.6809,173884.0
2022-12-21 14:20:00,128.09,128.12,127.88,127.94,212802.0,125.7005,125.73,125.4944,125.5533,212802.0
2022-12-21 14:30:00,127.93,128.09,127.79,127.95,327546.0,125.5435,125.7005,125.4061,125.5631,327546.0
2022-12-21 14:40:00,127.95,127.99,127.8,127.82,189540.0,125.5631,125.6024,125.4159,125.4356,189540.0
2022-12-21 14:50:00,127.81,127.81,127.55,127.7,196533.0,125.4258,125.4258,125.1706,125.3178,196533.0
2022-12-21 15:00:00,127.7,127.82,127.48,127.5,111485.0,125.3178,125.4356,125.1019,125.1215,111485.0
2022-12-21 15:10:00,127.5,127.72,127.41,127.61,115392.0,125.1215,125.3374,125.0332,125.2295,115392.0
2022-12-21 15:20:00,127.62,127.76,127.51,127.55,100078.0,125.2393,125.3767,125.1314,125.1706,100078.0
2022-12-21 15:30:00,127.56,127.8,127.55,127.77,99911.0,125.1804,125.4159,125.1706,125.3865,99911.0
2022-12-21 15:40:00,127.77,127.82,127.62,127.7,169502.0,125.3865,125.4356,125.2393,125.3178,169502.0
2022-12-21 15:50:00,127.69,127.73,127.35,127.7,567198.0,125.308,125.3472,124.9743,125.3178,567198.0
2022-12-22 09:30:00,126.09,126.23,125.22,125.24,425081.0,123.7378,123.8752,122.8841,122.9037,425081.0
2022-12-22 09:40:00,125.25,125.32,125.03,125.04,203200.0,122.9135,122.9822,122.6976,122.7074,203200.0
2022-12-22 09:50:00,125.03,125.21,124.97,125.21,139346.0,122.6976,122.8743,122.6387,122.8743,139346.0
2022-12-22 10:00:00,125.2,125.2,124.3,124.41,247531.0,122.8644,122.8644,121.9812,122.0892,247531.0
2022-12-22 10:10:00,124.4,124.41,124.02,124.27,168877.0,122.0794,122.0892,121.7065,121.9518,168877.0
2022-12-22 10:20:00,124.27,124.29,123.92,123.92,170654.0,121.9518,121.9714,121.6083,121.6083,170654.0
2022-12-22 10:30:00,123.92,123.92,123.56,123.71,195450.0,121.6083,121.6083,121.255,121.4022,195450.0
2022-12-22 10:40:00,123.72,124.06,123.65,123.97,143348.0,121.4121,121.7457,121.3434,121.6574,143348.0
2022-12-22 10:50:00,123.98,124.05,123.74,123.8,71904.0,121.6672,121.7359,121.4317,121.4906,71904.0
2022-12-22 11:00:00,123.8,124.05,123.74,123.82,92658.0,121.4906,121.7359,121.4317,121.5102,92658.0
2022-12-22 11:10:00,123.83,123.91,123.62,123.73,84047.0,121.52,121.5985,121.3139,121.4219,84047.0
2022-12-22 11:20:00,123.73,123.86,123.61,123.68,104122.0,121.4219,121.5494,121.3041,121.3728,104122.0
2022-12-22 11:30:00,123.7,123.78,123.4,123.42,108820.0,121.3924,121.4709,121.098,121.1176,108820.0
2022-12-22 11:40:00,123.41,123.42,123.2,123.35,140830.0,121.1078,121.1176,120.9018,121.049,140830.0
2022-12-22 11:50:00,123.33,123.52,123.29,123.51,54082.0,121.0293,121.2158,120.9901,121.206,54082.0
2022-12-22 12:00:00,123.48,123.56,123.38,123.55,46567.0,121.1765,121.255,121.0784,121.2452,46567.0
2022-12-22 12:10:00,123.55,123.56,123.38,123.42,79423.0,121.2452,121.255,121.0784,121.1176,79423.0
2022-12-22 12:20:00,123.41,123.45,122.81,122.9,179530.0,121.1078,121.1471,120.519,120.6073,179530.0
2022-12-22 12:30:00,122.87,122.99,122.76,122.85,99149.0,120.5779,120.6957,120.47,120.5583,99149.0
2022-12-22 12:40:00,122.85,122.96,122.7,122.95,106712.0,120.5583,120.6662,120.4111,120.6564,106712.0
2022-12-22 12:50:00,122.94,123.05,122.9,123.04,70667.0,120.6466,120.7546,120.6073,120.7447,70667.0
2022-12-22 13:00:00,123.0,123.0,122.61,122.74,73098.0,120.7055,120.7055,120.3228,120.4503,73098.0
2022-12-22 13:10:00,122.75,122.82,122.57,122.6,70809.0,120.4601,120.5288,120.2835,120.3129,70809.0
2022-12-22 13:20:00,122.58,122.64,122.48,122.59,61717.0,120.2933,120.3522,120.1952,120.3031,61717.0
2022-12-22 13:30:00,122.58,122.71,122.35,122.71,150544.0,120.2933,120.4209,120.0676,120.4209,150544.0
2022-12-22 13:40:00,122.7,122.9,122.67,122.82,58706.0,120.4111,120.6073,120.3816,120.5288,58706.0
2022-12-22 13:50:00,122.82,122.88,122.67,122.77,62435.0,120.5288,120.5877,120.3816,120.4798,62435.0
2022-12-22 14:00:00,122.79,123.0,122.76,122.87,75873.0,120.4994,120.7055,120.47,120.5779,75873.0
2022-12-22 14:10:00,122.85,123.26,122.85,122.99,154141.0,120.5583,120.9606,120.5583,120.6957,154141.0
2022-12-22 14:20:00,122.98,123.36,122.8,123.31,139766.0,120.6859,121.0588,120.5092,121.0097,139766.0
2022-12-22 14:30:00,123.28,123.44,123.12,123.19,197357.0,120.9803,121.1373,120.8232,120.8919,197357.0
2022-12-22 14:40:00,123.2,123.38,123.08,123.37,78066.0,120.9018,121.0784,120.784,121.0686,78066.0
2022-12-22 14:50:00,123.38,123.72,123.25,123.67,92253.0,121.0784,121.4121,120.9508,121.363,92253.0
2022-12-22 15:00:00,123.68,123.92,123.53,123.87,213828.0,121.3728,121.6083,121.2256,121.5593,213828.0
2022-12-22 15:10:00,123.88,124.04,123.66,124.04,137208.0,121.5691,121.7261,121.3532,121.7261,137208.0
2022-12-22 15:20:00,124.08,124.41,124.02,124.35,117368.0,121.7653,122.0892,121.7065,122.0303,117368.0
2022-12-22 15:30:00,124.36,124.41,123.91,124.05,144046.0,122.0401,122.0892,121.5985,121.7359,144046.0
2022-12-22 15:40:00,124.04,124.18,123.82,124.16,324702.0,121.7261,121.8635,121.5102,121.8438,324702.0
2022-12-22 15:50:00,124.17,124.63,124.17,124.48,865825.0,121.8537,122.3051,121.8537,122.1579,865825.0
2022-12-23 09:30:00,123.58,124.19,122.7,122.85,250709.0,121.2747,121.8733,120.4111,120.5583,250709.0
2022-12-23 09:40:00,122.82,123.72,122.78,123.03,147663.0,120.5288,121.4121,120.4896,120.7349,147663.0
2022-12-23 09:50:00,123.23,123.23,122.71,122.8,104848.0,120.9312,120.9312,120.4209,120.5092,104848.0
2022-12-23 10:00:00,122.91,123.74,122.66,123.21,247329.0,120.6172,121.4317,120.3718,120.9116,247329.0
2022-12-23 10:10:00,123.18,124.19,123.15,124.13,102367.0,120.8821,121.8733,120.8527,121.8144,102367.0
2022-12-23 10:20:00,124.13,124.22,123.86,124.07,82685.0,121.8144,121.9027,121.5494,121.7555,82685.0
2022-12-23 10:30:00,124.08,124.72,124.05,124.7,193205.0,121.7653,122.3934,121.7359,122.3738,193205.0
2022-12-23 10:40:00,124.69,124.69,124.03,124.14,129631.0,122.364,122.364,121.7163,121.8242,129631.0
2022-12-23 10:50:00,124.1,124.1,123.73,123.8,67991.0,121.785,121.785,121.4219,121.4906,67991.0
2022-12-23 11:00:00,123.8,123.82,123.32,123.43,89998.0,121.4906,121.5102,121.0195,121.1275,89998.0
2022-12-23 11:10:00,123.45,123.87,123.45,123.85,79223.0,121.1471,121.5593,121.1471,121.5396,79223.0
2022-12-23 11:20:00,123.88,124.07,123.77,123.84,68662.0,121.5691,121.7555,121.4611,121.5298,68662.0
2022-12-23 11:30:00,123.86,124.18,123.77,124.09,41474.0,121.5494,121.8635,121.4611,121.7751,41474.0
2022-12-23 11:40:00,124.12,124.37,123.87,124.04,44299.0,121.8046,122.0499,121.5593,121.7261,44299.0
2022-12-23 11:50:00,124.07,124.13,123.81,123.98,32402.0,121.7555,121.8144,121.5004,121.6672,32402.0
2022-12-23 12:00:00,123.97,124.23,123.89,123.96,52560.0,121.6574,121.9125,121.5789,121.6476,52560.0
2022-12-23 12:10:00,123.94,124.18,123.92,124.14,23101.0,121.6279,121.8635,121.6083,121.8242,23101.0
2022-12-23 12:20:00,124.12,124.47,124.1,124.24,45034.0,121.8046,122.1481,121.785,121.9224,45034.0
2022-12-23 12:30:00,124.27,124.5,124.24,124.29,25529.0,121.9518,122.1775,121.9224,121.9714,25529.0
2022-12-23 12:40:00,124.3,124.32,123.97,124.0,51259.0,121.9812,122.0009,121.6574,121.6868,51259.0
2022-12-23 12:50:00,124.02,124.12,123.95,124.06,31174.0,121.7065,121.8046,121.6378,121.7457,31174.0
2022-12-23 13:00:00,124.09,124.26,124.01,124.24,26532.0,121.7751,121.942,121.6966,121.9224,26532.0
2022-12-23 13:10:00,124.26,124.29,123.9,124.09,62565.0,121.942,121.9714,121.5887,121.7751,62565.0
2022-12-23 13:20:00,124.1,124.22,124.07,124.16,27268.0,121.785,121.9027,121.7555,121.8438,27268.0
2022-12-23 13:30:00,124.17,124.29,124.1,124.15,31372.0,121.8537,121.9714,121.785,121.834,31372.0
2022-12-23 13:40:00,124.15,124.26,123.77,124.07,35914.0,121.834,121.942,121.4611,121.7555,35914.0
2022-12-23 13:50:00,124.08,124.13,123.97,124.02,44523.0,121.7653,121.8144,121.6574,121.7065,44523.0
2022-12-23 14:00:00,124.0,124.06,123.84,123.9,39435.0,121.6868,121.7457,121.5298,121.5887,39435.0
2022-12-23 14:10:00,123.9,124.25,123.89,124.2,86012.0,121.5887,121.9322,121.5789,121.8831,86012.0
2022-12-23 14:20:00,124.21,124.21,124.0,124.14,52466.0,121.8929,121.8929,121.6868,121.8242,52466.0
2022-12-23 14:30:00,124.14,124.4,124.14,124.39,66315.0,121.8242,122.0794,121.8242,122.0696,66315.0
2022-12-23 14:40:00,124.4,124.4,124.18,124.21,109711.0,122.0794,122.0794,121.8635,121.8929,109711.0
2022-12-23 14:50:00,124.21,124.48,124.21,124.45,48138.0,121.8929,122.1579,121.8929,122.1284,48138.0
2022-12-23 15:00:00,124.47,124.66,124.28,124.35,82495.0,122.1481,122.3345,121.9616,122.0303,82495.0
2022-12-23 15:10:00,124.35,124.55,124.29,124.44,53654.0,122.0303,122.2266,121.9714,122.1186,53654.0
2022-12-23 15:20:00,124.46,124.47,124.18,124.25,47698.0,122.1382,122.1481,121.8635,121.9322,47698.0
2022-12-23 15:30:00,124.24,124.29,124.08,124.15,82102.0,121.9224,121.9714,121.7653,121.834,82102.0
2022-12-23 15:40:00,124.14,124.5,124.14,124.47,127393.0,121.8242,122.1775,121.8242,122.1481,127393.0
2022-12-23 15:50:00,124.46,124.65,124.24,124.59,343065.0,122.1382,122.3247,121.9224,122.2658,343065.0
2022-12-27 09:30:00,124.17,124.39,123.38,123.56,140405.0,121.8537,122.0696,121.0784,121.255,140405.0
2022-12-27 09:40:00,123.55,123.55,122.82,123.07,162713.0,121.2452,121.2452,120.5288,120.7742,162713.0
2022-12-27 09:50:00,123.08,123.28,122.95,123.1,114664.0,120.784,120.9803,120.6564,120.8036,114664.0
2022-12-27 10:00:00,123.09,123.09,122.69,122.98,110127.0,120.7938,120.7938,120.4013,120.6859,110127.0
2022-12-27 10:10:00,122.97,123.76,122.82,123.63,174064.0,120.676,121.4513,120.5288,121.3237,174064.0
2022-12-27 10:20:00,123.64,124.02,123.61,123.81,128401.0,121.3335,121.7065,121.3041,121.5004,128401.0
2022-12-27 10:30:00,123.81,123.91,123.5,123.89,55632.0,121.5004,121.5985,121.1962,121.5789,55632.0
2022-12-27 10:40:00,123.91,124.1,123.76,123.88,89096.0,121.5985,121.785,121.4513,121.5691,89096.0
2022-12-27 10:50:00,123.91,123.91,123.51,123.6,109681.0,121.5985,121.5985,121.206,121.2943,109681.0
2022-12-27 11:00:00,123.61,123.68,123.34,123.64,211894.0,121.3041,121.3728,121.0391,121.3335,211894.0
2022-12-27 11:10:00,123.59,123.7,123.55,123.58,126154.0,121.2845,121.3924,121.2452,121.2747,126154.0
2022-12-27 11:20:00,123.57,123.78,123.46,123.78,102588.0,121.2649,121.4709,121.1569,121.4709,102588.0
2022-12-27 11:30:00,123.76,123.96,123.58,123.79,67159.0,121.4513,121.6476,121.2747,121.4807,67159.0
2022-12-27 11:40:00,123.79,124.0,123.7,123.88,65416.0,121.4807,121.6868,121.3924,121.5691,65416.0
2022-12-27 11:50:00,123.89,123.89,123.62,123.64,76931.0,121.5789,121.5789,121.3139,121.3335,76931.0
2022-12-27 12:00:00,123.65,123.86,123.64,123.77,60587.0,121.3434,121.5494,121.3335,121.4611,60587.0
2022-12-27 12:10:00,123.79,124.09,123.78,123.86,54740.0,121.4807,121.7751,121.4709,121.5494,54740.0
2022-12-27 12:20:00,123.85,123.87,123.61,123.62,52852.0,121.5396,121.5593,121.3041,121.3139,52852.0
2022-12-27 12:30:00,123.63,123.75,123.61,123.73,50409.0,121.3237,121.4415,121.3041,121.4219,50409.0
2022-12-27 12:40:00,123.72,123.77,123.34,123.4,69128.0,121.4121,121.4611,121.0391,121.098,69128.0
2022-12-27 12:50:00,123.39,123.66,123.38,123.64,41753.0,121.0882,121.3532,121.0784,121.3335,41753.0
2022-12-27 13:00:00,123.64,123.87,123.61,123.8,62080.0,121.3335,121.5593,121.3041,121.4906,62080.0
2022-12-27 13:10:00,123.78,123.83,123.66,123.67,90996.0,121.4709,121.52,121.3532,121.363,90996.0
2022-12-27 13:20:00,123.65,123.67,123.54,123.57,48679.0,121.3434,121.363,121.2354,121.2649,48679.0
2022-12-27 13:30:00,123.56,123.66,123.48,123.6,89937.0,121.255,121.3532,121.1765,121.2943,89937.0
2022-12-27 13:40:00,123.6,123.65,123.44,123.55,62326.0,121.2943,121.3434,121.1373,121.2452,62326.0
2022-12-27 13:50:00,123.56,123.59,123.28,123.31,59405.0,121.255,121.2845,120.9803,121.0097,59405.0
2022-12-27 14:00:00,123.32,123.56,123.29,123.48,53545.0,121.0195,121.255,120.9901,121.1765,53545.0
2022-12-27 14:10:00,123.47,123.52,123.26,123.32,73582.0,121.1667,121.2158,120.9606,121.0195,73582.0
2022-12-27 14:20:00,123.32,123.41,123.21,123.26,48387.0,121.0195,121.1078,120.9116,120.9606,48387.0
2022-12-27 14:30:00,123.27,123.37,123.2,123.23,58683.0,120.9704,121.0686,120.9018,120.9312,58683.0
2022-12-27 14:40:00,123.18,123.48,123.15,123.46,77794.0,120.8821,121.1765,120.8527,121.1569,77794.0
2022-12-27 14:50:00,123.48,123.54,123.33,123.43,104526.0,121.1765,121.2354,121.0293,121.1275,104526.0
2022-12-27 15:00:00,123.43,123.56,123.29,123.55,71735.0,121.1275,121.255,120.9901,121.2452,71735.0
2022-12-27 15:10:00,123.54,123.7,123.47,123.53,114226.0,121.2354,121.3924,121.1667,121.2256,114226.0
2022-12-27 15:20:00,123.53,123.71,123.5,123.66,64530.0,121.2256,121.4022,121.1962,121.3532,64530.0
2022-12-27 15:30:00,123.66,123.88,123.65,123.84,122481.0,121.3532,121.5691,121.3434,121.5298,122481.0
2022-12-27 15:40:00,123.83,123.85,123.57,123.65,186833.0,121.52,121.5396,121.2649,121.3434,186833.0
2022-12-27 15:50:00,123.66,123.66,123.35,123.43,329312.0,121.3532,121.3532,121.049,121.1275,329312.0
2022-12-28 09:30:00,123.12,124.27,122.85,123.98,218252.0,120.8232,121.9518,120.5583,121.6672,218252.0
2022-12-28 09:40:00,123.99,124.19,123.81,123.99,103732.0,121.677,121.8733,121.5004,121.677,103732.0
2022-12-28 09:50:00,124.01,124.02,123.44,123.8,70357.0,121.6966,121.7065,121.1373,121.4906,70357.0
2022-12-28 10:00:00,123.78,124.16,123.72,123.82,87752.0,121.4709,121.8438,121.4121,121.5102,87752.0
2022-12-28 10:10:00,123.76,124.09,123.66,124.09,87976.0,121.4513,121.7751,121.3532,121.7751,87976.0
2022-12-28 10:20:00,124.11,124.11,123.31,123.41,113570.0,121.7948,121.7948,121.0097,121.1078,113570.0
2022-12-28 10:30:00,123.4,123.7,123.23,123.3,92065.0,121.098,121.3924,120.9312,120.9999,92065.0
2022-12-28 10:40:00,123.3,123.47,123.22,123.28,52294.0,120.9999,121.1667,120.9214,120.9803,52294.0
2022-12-28 10:50:00,123.24,123.24,122.56,122.59,91444.0,120.941,120.941,120.2737,120.3031,91444.0
2022-12-28 11:00:00,122.57,122.65,122.3,122.32,149242.0,120.2835,120.362,120.0185,120.0382,149242.0
2022-12-28 11:10:00,122.33,122.48,122.15,122.47,130483.0,120.048,120.1952,119.8713,120.1854,130483.0
2022-12-28 11:20:00,122.46,122.54,122.33,122.38,87645.0,120.1756,120.2541,120.048,120.097,87645.0
2022-12-28 11:30:00,122.41,122.49,122.06,122.17,144716.0,120.1265,120.205,119.783,119.891,144716.0
2022-12-28 11:40:00,122.2,122.29,121.89,121.92,87064.0,119.9204,120.0087,119.6162,119.6456,87064.0
2022-12-28 11:50:00,121.88,122.04,121.86,121.89,85240.0,119.6064,119.7634,119.5867,119.6162,85240.0
2022-12-28 12:00:00,121.89,122.03,121.74,121.86,97270.0,119.6162,119.7536,119.469,119.5867,97270.0
2022-12-28 12:10:00,121.84,121.9,121.63,121.73,74785.0,119.5671,119.626,119.361,119.4592,74785.0
2022-12-28 12:20:00,121.73,121.94,121.68,121.92,70386.0,119.4592,119.6653,119.4101,119.6456,70386.0
2022-12-28 12:30:00,121.93,122.18,121.91,122.08,65140.0,119.6554,119.9008,119.6358,119.8026,65140.0
2022-12-28 12:40:00,122.09,122.42,122.01,122.4,45403.0,119.8125,120.1363,119.734,120.1167,45403.0
2022-12-28 12:50:00,122.41,122.54,122.24,122.46,67952.0,120.1265,120.2541,119.9597,120.1756,67952.0
2022-12-28 13:00:00,122.45,122.81,122.43,122.72,76487.0,120.1657,120.519,120.1461,120.4307,76487.0
2022-12-28 13:10:00,122.74,122.91,122.56,122.61,167437.0,120.4503,120.6172,120.2737,120.3228,167437.0
2022-12-28 13:20:00,122.6,122.65,122.35,122.41,61021.0,120.3129,120.362,120.0676,120.1265,61021.0
2022-12-28 13:30:00,122.42,122.42,122.09,122.11,46043.0,120.1363,120.1363,119.8125,119.8321,46043.0
2022-12-28 13:40:00,122.12,122.33,122.11,122.2,75561.0,119.8419,120.048,119.8321,119.9204,75561.0
2022-12-28 13:50:00,122.2,122.25,122.02,122.11,69178.0,119.9204,119.9695,119.7438,119.8321,69178.0
2022-12-28 14:00:00,122.14,122.22,121.99,122.04,42605.0,119.8615,119.94,119.7143,119.7634,42605.0
2022-12-28 14:10:00,122.04,122.16,121.95,122.15,71202.0,119.7634,119.8812,119.6751,119.8713,71202.0
2022-12-28 14:20:00,122.15,122.15,121.94,121.96,51789.0,119.8713,119.8713,119.6653,119.6849,51789.0
2022-12-28 14:30:00,121.94,122.08,121.77,121.83,70887.0,119.6653,119.8026,119.4984,119.5573,70887.0
2022-12-28 14:40:00,121.85,122.25,121.85,122.06,52729.0,119.5769,119.9695,119.5769,119.783,52729.0
2022-12-28 14:50:00,122.06,122.08,121.83,121.86,64952.0,119.783,119.8026,119.5573,119.5867,64952.0
2022-12-28 15:00:00,121.86,121.88,121.62,121.67,89431.0,119.5867,119.6064,119.3512,119.4003,89431.0
2022-12-28 15:10:00,121.67,121.69,121.33,121.53,114390.0,119.4003,119.4199,119.0666,119.2629,114390.0
2022-12-28 15:20:00,121.52,121.62,121.38,121.51,93221.0,119.2531,119.3512,119.1157,119.2433,93221.0
2022-12-28 15:30:00,121.51,121.65,121.4,121.54,85411.0,119.2433,119.3807,119.1353,119.2727,85411.0
2022-12-28 15:40:00,121.55,121.59,121.29,121.5,295400.0,119.2825,119.3218,119.0274,119.2335,295400.0
2022-12-28 15:50:00,121.52,121.57,121.36,121.43,564380.0,119.2531,119.3022,119.0961,119.1648,564380.0
2022-12-29 09:30:00,122.62,123.48,122.6,123.31,304445.0,120.3326,121.1765,120.3129,121.0097,304445.0
2022-12-29 09:40:00,123.39,123.86,123.38,123.71,125780.0,121.0882,121.5494,121.0784,121.4022,125780.0
2022-12-29 09:50:00,123.71,123.84,123.47,123.69,158525.0,121.4022,121.5298,121.1667,121.3826,158525.0
2022-12-29 10:00:00,123.69,123.9,123.48,123.83,116859.0,121.3826,121.5887,121.1765,121.52,116859.0
2022-12-29 10:10:00,123.84,124.17,123.77,124.16,146339.0,121.5298,121.8537,121.4611,121.8438,146339.0
2022-12-29 10:20:00,124.16,124.22,124.02,124.09,65862.0,121.8438,121.9027,121.7065,121.7751,65862.0
2022-12-29 10:30:00,124.13,124.51,124.12,124.47,112241.0,121.8144,122.1873,121.8046,122.1481,112241.0
2022-12-29 10:40:00,124.48,124.53,124.26,124.29,192761.0,122.1579,122.2069,121.942,121.9714,192761.0
2022-12-29 10:50:00,124.31,124.57,124.29,124.53,85049.0,121.991,122.2462,121.9714,122.2069,85049.0
2022-12-29 11:00:00,124.52,124.57,124.23,124.27,85920.0,122.1971,122.2462,121.9125,121.9518,85920.0
2022-12-29 11:10:00,124.25,124.49,124.11,124.39,93316.0,121.9322,122.1677,121.7948,122.0696,93316.0
2022-12-29 11:20:00,124.39,124.5,124.28,124.45,130267.0,122.0696,122.1775,121.9616,122.1284,130267.0
2022-12-29 11:30:00,124.46,124.71,124.46,124.58,133885.0,122.1382,122.3836,122.1382,122.256,133885.0
2022-12-29 11:40:00,124.6,124.77,124.55,124.72,114338.0,122.2756,122.4425,122.2266,122.3934,114338.0
2022-12-29 11:50:00,124.72,124.98,124.72,124.82,53169.0,122.3934,122.6485,122.3934,122.4915,53169.0
2022-12-29 12:00:00,124.83,124.87,124.65,124.75,54938.0,122.5013,122.5406,122.3247,122.4228,54938.0
2022-12-29 12:10:00,124.75,124.87,124.57,124.8,40186.0,122.4228,122.5406,122.2462,122.4719,40186.0
2022-12-29 12:20:00,124.8,124.86,124.67,124.73,54970.0,122.4719,122.5308,122.3443,122.4032,54970.0
2022-12-29 12:30:00,124.73,124.79,124.5,124.55,65767.0,122.4032,122.4621,122.1775,122.2266,65767.0
2022-12-29 12:40:00,124.56,124.65,124.52,124.58,45424.0,122.2364,122.3247,122.1971,122.256,45424.0
2022-12-29 12:50:00,124.58,124.83,124.58,124.74,49899.0,122.256,122.5013,122.256,122.413,49899.0
2022-12-29 13:00:00,124.72,124.79,124.37,124.44,105202.0,122.3934,122.4621,122.0499,122.1186,105202.0
2022-12-29 13:10:00,124.43,124.71,124.43,124.61,86426.0,122.1088,122.3836,122.1088,122.2854,86426.0
2022-12-29 13:20:00,124.62,124.67,124.5,124.6,89773.0,122.2953,122.3443,122.1775,122.2756,89773.0
2022-12-29 13:30:00,124.61,124.63,124.48,124.61,46436.0,122.2854,122.3051,122.1579,122.2854,46436.0
2022-12-29 13:40:00,124.63,124.72,124.56,124.66,50794.0,122.3051,122.3934,122.2364,122.3345,50794.0
2022-12-29 13:50:00,124.67,124.81,124.58,124.77,58095.0,122.3443,122.4817,122.256,122.4425,58095.0
2022-12-29 14:00:00,124.78,124.96,124.76,124.83,85193.0,122.4523,122.6289,122.4327,122.5013,85193.0
2022-12-29 14:10:00,124.83,124.88,124.73,124.83,50624.0,122.5013,122.5504,122.4032,122.5013,50624.0
2022-12-29 14:20:00,124.81,124.85,124.68,124.69,59166.0,122.4817,122.521,122.3541,122.364,59166.0
2022-12-29 14:30:00,124.69,124.73,124.6,124.73,54034.0,122.364,122.4032,122.2756,122.4032,54034.0
2022-12-29 14:40:00,124.71,124.82,124.65,124.69,49303.0,122.3836,122.4915,122.3247,122.364,49303.0
2022-12-29 14:50:00,124.69,124.69,124.54,124.6,49147.0,122.364,122.364,122.2168,122.2756,49147.0
2022-12-29 15:00:00,124.58,124.77,124.57,124.75,63568.0,122.256,122.4425,122.2462,122.4228,63568.0
2022-12-29 15:10:00,124.75,124.75,124.57,124.64,139409.0,122.4228,122.4228,122.2462,122.3149,139409.0
2022-12-29 15:20:00,124.65,124.82,124.61,124.74,76717.0,122.3247,122.4915,122.2854,122.413,76717.0
2022-12-29 15:30:00,124.74,124.97,124.73,124.85,173442.0,122.413,122.6387,122.4032,122.521,173442.0
2022-12-29 15:40:00,124.85,124.99,124.8,124.96,220731.0,122.521,122.6584,122.4719,122.6289,220731.0
2022-12-29 15:50:00,124.96,125.03,124.54,124.62,689733.0,122.6289,122.6976,122.2168,122.2953,689733.0
2022-12-30 09:30:00,123.32,123.6,122.9,123.32,319949.0,121.0195,121.2943,120.6073,121.0195,319949.0
2022-12-30 09:40:00,123.29,123.33,122.55,122.61,161567.0,120.9901,121.0293,120.2639,120.3228,161567.0
2022-12-30 09:50:00,122.62,123.16,122.6,123.14,84621.0,120.3326,120.8625,120.3129,120.8429,84621.0
2022-12-30 10:00:00,123.15,123.22,122.84,122.89,60366.0,120.8527,120.9214,120.5485,120.5975,60366.0
2022-12-30 10:10:00,122.9,123.57,122.89,123.5,80131.0,120.6073,121.2649,120.5975,121.1962,80131.0
2022-12-30 10:20:00,123.49,123.56,123.23,123.31,98178.0,121.1863,121.255,120.9312,121.0097,98178.0
2022-12-30 10:30:00,123.3,123.42,123.11,123.33,90082.0,120.9999,121.1176,120.8134,121.0293,90082.0
2022-12-30 10:40:00,123.33,123.89,123.26,123.83,113620.0,121.0293,121.5789,120.9606,121.52,113620.0
2022-12-30 10:50:00,123.8,123.81,123.33,123.43,57287.0,121.4906,121.5004,121.0293,121.1275,57287.0
2022-12-30 11:00:00,123.42,123.59,123.36,123.54,35290.0,121.1176,121.2845,121.0588,121.2354,35290.0
2022-12-30 11:10:00,123.57,123.59,123.16,123.18,32301.0,121.2649,121.2845,120.8625,120.8821,32301.0
2022-12-30 11:20:00,123.21,123.21,123.05,123.17,53610.0,120.9116,120.9116,120.7546,120.8723,53610.0
2022-12-30 11:30:00,123.17,123.54,123.13,123.51,71190.0,120.8723,121.2354,120.8331,121.206,71190.0
2022-12-30 11:40:00,123.51,123.6,123.41,123.52,52702.0,121.206,121.2943,121.1078,121.2158,52702.0
2022-12-30 11:50:00,123.54,123.75,123.48,123.72,44711.0,121.2354,121.4415,121.1765,121.4121,44711.0
2022-12-30 12:00:00,123.74,123.74,123.52,123.59,50946.0,121.4317,121.4317,121.2158,121.2845,50946.0
2022-12-30 12:10:00,123.61,123.79,123.59,123.71,57879.0,121.3041,121.4807,121.2845,121.4022,57879.0
2022-12-30 12:20:00,123.69,123.77,123.6,123.64,17098.0,121.3826,121.4611,121.2943,121.3335,17098.0
2022-12-30 12:30:00,123.65,123.81,123.6,123.62,43436.0,121.3434,121.5004,121.2943,121.3139,43436.0
2022-12-30 12:40:00,123.62,123.74,123.59,123.66,37511.0,121.3139,121.4317,121.2845,121.3532,37511.0
2022-12-30 12:50:00,123.67,123.77,123.5,123.77,67339.0,121.363,121.4611,121.1962,121.4611,67339.0
2022-12-30 13:00:00,123.77,123.77,123.53,123.57,51058.0,121.4611,121.4611,121.2256,121.2649,51058.0
2022-12-30 13:10:00,123.6,123.6,123.3,123.33,35074.0,121.2943,121.2943,120.9999,121.0293,35074.0
2022-12-30 13:20:00,123.31,123.32,122.83,123.12,81966.0,121.0097,121.0195,120.5387,120.8232,81966.0
2022-12-30 13:30:00,123.12,123.4,123.09,123.28,51718.0,120.8232,121.098,120.7938,120.9803,51718.0
2022-12-30 13:40:00,123.28,123.29,123.11,123.17,65015.0,120.9803,120.9901,120.8134,120.8723,65015.0
2022-12-30 13:50:00,123.16,123.27,123.13,123.17,50044.0,120.8625,120.9704,120.8331,120.8723,50044.0
2022-12-30 14:00:00,123.15,123.17,122.89,122.91,65470.0,120.8527,120.8723,120.5975,120.6172,65470.0
2022-12-30 14:10:00,122.9,123.01,122.85,122.93,58529.0,120.6073,120.7153,120.5583,120.6368,58529.0
2022-12-30 14:20:00,122.92,123.13,122.89,123.08,38914.0,120.627,120.8331,120.5975,120.784,38914.0
2022-12-30 14:30:00,123.09,123.2,123.07,123.12,40551.0,120.7938,120.9018,120.7742,120.8232,40551.0
2022-12-30 14:40:00,123.12,123.14,122.95,122.99,35265.0,120.8232,120.8429,120.6564,120.6957,35265.0
2022-12-30 14:50:00,122.98,123.19,122.97,123.13,66300.0,120.6859,120.8919,120.676,120.8331,66300.0
2022-12-30 15:00:00,123.14,123.5,123.12,123.46,61170.0,120.8429,121.1962,120.8232,121.1569,61170.0
2022-12-30 15:10:00,123.44,123.86,123.42,123.66,176450.0,121.1373,121.5494,121.1176,121.3532,176450.0
2022-12-30 15:20:00,123.67,123.75,123.52,123.54,90362.0,121.363,121.4415,121.2158,121.2354,90362.0
2022-12-30 15:30:00,123.56,123.78,123.52,123.76,131252.0,121.255,121.4709,121.2158,121.4513,131252.0
2022-12-30 15:40:00,123.77,124.12,123.7,124.11,199336.0,121.4611,121.8046,121.3924,121.7948,199336.0
2022-12-30 15:50:00,124.1,124.51,124.08,124.44,608093.0,121.785,122.1873,121.7653,122.1186,608093.0
2023-01-03 09:30:00,125.77,126.3,125.25,126.24,263202.0,123.4238,123.9439,122.9135,123.885,263202.0
2023-01-03 09:40:00,126.25,126.6,125.01,125.21,385905.0,123.8949,124.2383,122.678,122.8743,385905.0
2023-01-03 09:50:00,125.18,125.31,124.14,124.18,200740.0,122.8448,122.9724,121.8242,121.8635,200740.0
2023-01-03 10:00:00,124.17,124.43,124.0,124.03,191937.0,121.8537,122.1088,121.6868,121.7163,191937.0
2023-01-03 10:10:00,124.02,124.03,123.36,123.37,157232.0,121.7065,121.7163,121.0588,121.0686,157232.0
2023-01-03 10:20:00,123.38,123.67,123.33,123.51,75785.0,121.0784,121.363,121.0293,121.206,75785.0
2023-01-03 10:30:00,123.48,123.48,123.1,123.27,104666.0,121.1765,121.1765,120.8036,120.9704,104666.0
2023-01-03 10:40:00,123.3,123.56,123.22,123.52,90118.0,120.9999,121.255,120.9214,121.2158,90118.0
2023-01-03 10:50:00,123.53,123.73,123.23,123.69,60417.0,121.2256,121.4219,120.9312,121.3826,60417.0
2023-01-03 11:00:00,123.7,123.81,123.03,123.05,214376.0,121.3924,121.5004,120.7349,120.7546,214376.0
2023-01-03 11:10:00,123.05,123.11,122.73,122.98,110848.0,120.7546,120.8134,120.4405,120.6859,110848.0
2023-01-03 11:20:00,122.97,123.2,122.83,123.08,94024.0,120.676,120.9018,120.5387,120.784,94024.0
2023-01-03 11:30:00,123.06,123.07,122.6,122.93,108645.0,120.7644,120.7742,120.3129,120.6368,108645.0
2023-01-03 11:40:00,122.96,122.98,122.57,122.7,92742.0,120.6662,120.6859,120.2835,120.4111,92742.0
2023-01-03 11:50:00,122.71,122.76,122.51,122.64,63861.0,120.4209,120.47,120.2246,120.3522,63861.0
2023-01-03 12:00:00,122.65,122.94,122.59,122.87,175656.0,120.362,120.6466,120.3031,120.5779,175656.0
2023-01-03 12:10:00,122.85,122.93,122.64,122.7,59742.0,120.5583,120.6368,120.3522,120.4111,59742.0
2023-01-03 12:20:00,122.7,122.83,122.42,122.67,110702.0,120.4111,120.5387,120.1363,120.3816,110702.0
2023-01-03 12:30:00,122.67,123.05,122.66,122.82,118897.0,120.3816,120.7546,120.3718,120.5288,118897.0
2023-01-03 12:40:00,122.81,122.83,122.38,122.49,97148.0,120.519,120.5387,120.097,120.205,97148.0
2023-01-03 12:50:00,122.49,122.75,122.43,122.65,55961.0,120.205,120.4601,120.1461,120.362,55961.0
2023-01-03 13:00:00,122.65,122.73,122.51,122.54,44585.0,120.362,120.4405,120.2246,120.2541,44585.0
2023-01-03 13:10:00,122.53,122.74,122.45,122.48,45006.0,120.2443,120.4503,120.1657,120.1952,45006.0
2023-01-03 13:20:00,122.48,123.0,122.43,122.96,70879.0,120.1952,120.7055,120.1461,120.6662,70879.0
2023-01-03 13:30:00,122.95,122.97,122.78,122.79,72445.0,120.6564,120.676,120.4896,120.4994,72445.0
2023-01-03 13:40:00,122.79,122.98,122.68,122.81,54311.0,120.4994,120.6859,120.3915,120.519,54311.0
2023-01-03 13:50:00,122.81,123.1,122.74,123.03,135297.0,120.519,120.8036,120.4503,120.7349,135297.0
2023-01-03 14:00:00,123.07,123.18,122.88,123.04,65967.0,120.7742,120.8821,120.5877,120.7447,65967.0
2023-01-03 14:10:00,123.03,123.04,122.78,122.82,75541.0,120.7349,120.7447,120.4896,120.5288,75541.0
2023-01-03 14:20:00,122.82,122.89,122.68,122.8,62145.0,120.5288,120.5975,120.3915,120.5092,62145.0
2023-01-03 14:30:00,122.81,122.84,122.46,122.6,122135.0,120.519,120.5485,120.1756,120.3129,122135.0
2023-01-03 14:40:00,122.61,123.47,122.59,123.39,169723.0,120.3228,121.1667,120.3031,121.0882,169723.0
2023-01-03 14:50:00,123.4,123.41,123.01,123.13,173339.0,121.098,121.1078,120.7153,120.8331,173339.0
2023-01-03 15:00:00,123.13,123.33,123.02,123.07,149450.0,120.8331,121.0293,120.7251,120.7742,149450.0
2023-01-03 15:10:00,123.08,123.54,123.05,123.35,165653.0,120.784,121.2354,120.7546,121.049,165653.0
2023-01-03 15:20:00,123.35,123.35,123.05,123.15,160806.0,121.049,121.049,120.7546,120.8527,160806.0
2023-01-03 15:30:00,123.15,123.39,123.14,123.23,216967.0,120.8527,121.0882,120.8429,120.9312,216967.0
2023-01-03 15:40:00,123.22,123.36,123.11,123.27,221480.0,120.9214,121.0588,120.8134,120.9704,221480.0
2023-01-03 15:50:00,123.27,123.45,123.17,123.24,620543.0,120.9704,121.1471,120.8723,120.941,620543.0
2023-01-04 09:30:00,123.9,124.22,123.41,123.93,298207.0,121.5887,121.9027,121.1078,121.6181,298207.0
2023-01-04 09:40:00,123.89,124.32,123.3,123.6,172186.0,121.5789,122.0009,120.9999,121.2943,172186.0
2023-01-04 09:50:00,123.62,123.89,123.41,123.7,114935.0,121.3139,121.5789,121.1078,121.3924,114935.0
2023-01-04 10:00:00,123.63,124.01,122.49,122.64,269547.0,121.3237,121.6966,120.205,120.3522,269547.0
2023-01-04 10:10:00,122.63,122.91,122.27,122.81,95926.0,120.3424,120.6172,119.9891,120.519,95926.0
2023-01-04 10:20:00,122.81,122.94,122.38,122.74,60943.0,120.519,120.6466,120.097,120.4503,60943.0
2023-01-04 10:30:00,122.76,122.78,122.22,122.55,64394.0,120.47,120.4896,119.94,120.2639,64394.0
2023-01-04 10:40:00,122.55,123.3,122.48,123.22,108634.0,120.2639,120.9999,120.1952,120.9214,108634.0
2023-01-04 10:50:00,123.25,123.26,123.07,123.26,44644.0,120.9508,120.9606,120.7742,120.9606,44644.0
2023-01-04 11:00:00,123.25,123.3,122.94,123.1,61871.0,120.9508,120.9999,120.6466,120.8036,61871.0
2023-01-04 11:10:00,123.09,123.5,123.09,123.42,46277.0,120.7938,121.1962,120.7938,121.1176,46277.0
2023-01-04 11:20:00,123.44,123.64,123.34,123.56,24164.0,121.1373,121.3335,121.0391,121.255,24164.0
2023-01-04 11:30:00,123.61,124.28,123.61,124.27,98691.0,121.3041,121.9616,121.3041,121.9518,98691.0
2023-01-04 11:40:00,124.28,124.33,124.11,124.16,106027.0,121.9616,122.0107,121.7948,121.8438,106027.0
2023-01-04 11:50:00,124.18,124.32,124.06,124.09,78660.0,121.8635,122.0009,121.7457,121.7751,78660.0
2023-01-04 12:00:00,124.1,124.13,123.91,124.01,46573.0,121.785,121.8144,121.5985,121.6966,46573.0
2023-01-04 12:10:00,124.03,124.24,123.95,124.24,42464.0,121.7163,121.9224,121.6378,121.9224,42464.0
2023-01-04 12:20:00,124.24,124.37,124.11,124.12,47599.0,121.9224,122.0499,121.7948,121.8046,47599.0
2023-01-04 12:30:00,124.15,124.31,124.12,124.3,46183.0,121.834,121.991,121.8046,121.9812,46183.0
2023-01-04 12:40:00,124.3,124.34,124.16,124.22,66685.0,121.9812,122.0205,121.8438,121.9027,66685.0
2023-01-04 12:50:00,124.23,124.26,123.73,123.73,55868.0,121.9125,121.942,121.4219,121.4219,55868.0
2023-01-04 13:00:00,123.72,123.73,123.43,123.69,37178.0,121.4121,121.4219,121.1275,121.3826,37178.0
2023-01-04 13:10:00,123.69,123.99,123.65,123.98,46457.0,121.3826,121.677,121.3434,121.6672,46457.0
2023-01-04 13:20:00,123.98,124.02,123.93,123.98,30420.0,121.6672,121.7065,121.6181,121.6672,30420.0
2023-01-04 13:30:00,123.99,124.19,123.97,124.11,32190.0,121.677,121.8733,121.6574,121.7948,32190.0
2023-01-04 13:40:00,124.14,124.16,123.87,124.0,70454.0,121.8242,121.8438,121.5593,121.6868,70454.0
2023-01-04 13:50:00,124.01,124.03,123.66,123.81,95507.0,121.6966,121.7163,121.3532,121.5004,95507.0
2023-01-04 14:00:00,123.82,124.34,122.95,123.15,358815.0,121.5102,122.0205,120.6564,120.8527,358815.0
2023-01-04 14:10:00,123.19,123.91,123.06,123.76,136082.0,120.8919,121.5985,120.7644,121.4513,136082.0
2023-01-04 14:20:00,123.73,123.75,122.46,122.52,178659.0,121.4219,121.4415,120.1756,120.2344,178659.0
2023-01-04 14:30:00,122.5,122.85,122.42,122.73,150670.0,120.2148,120.5583,120.1363,120.4405,150670.0
2023-01-04 14:40:00,122.71,123.09,122.61,122.91,91515.0,120.4209,120.7938,120.3228,120.6172,91515.0
2023-01-04 14:50:00,122.89,123.46,122.77,123.44,153534.0,120.5975,121.1569,120.4798,121.1373,153534.0
2023-01-04 15:00:00,123.45,123.77,123.33,123.47,88208.0,121.1471,121.4611,121.0293,121.1667,88208.0
2023-01-04 15:10:00,123.46,123.56,123.27,123.35,70780.0,121.1569,121.255,120.9704,121.049,70780.0
2023-01-04 15:20:00,123.36,123.44,123.02,123.07,138931.0,121.0588,121.1373,120.7251,120.7742,138931.0
2023-01-04 15:30:00,123.06,123.08,122.57,122.68,189697.0,120.7644,120.784,120.2835,120.3915,189697.0
2023-01-04 15:40:00,122.69,122.88,122.49,122.88,258474.0,120.4013,120.5877,120.205,120.5877,258474.0
2023-01-04 15:50:00,122.88,123.75,122.84,123.57,539877.0,120.5877,121.4415,120.5485,121.2649,539877.0
2023-01-05 09:30:00,122.96,123.28,122.01,122.16,187546.0,120.6662,120.9803,119.734,119.8812,187546.0
2023-01-05 09:40:00,122.12,122.12,121.6,121.83,158278.0,119.8419,119.8419,119.3316,119.5573,158278.0
2023-01-05 09:50:00,121.83,122.59,121.78,122.41,157493.0,119.5573,120.3031,119.5082,120.1265,157493.0
2023-01-05 10:00:00,122.36,123.0,122.17,122.57,389982.0,120.0774,120.7055,119.891,120.2835,389982.0
2023-01-05 10:10:00,122.57,122.81,122.21,122.28,184582.0,120.2835,120.519,119.9302,119.9989,184582.0
2023-01-05 10:20:00,122.34,122.49,122.06,122.36,66239.0,120.0578,120.205,119.783,120.0774,66239.0
2023-01-05 10:30:00,122.38,122.45,121.9,122.08,53186.0,120.097,120.1657,119.626,119.8026,53186.0
2023-01-05 10:40:00,122.08,122.44,122.0,122.2,43289.0,119.8026,120.1559,119.7241,119.9204,43289.0
2023-01-05 10:50:00,122.2,122.21,121.89,121.93,91007.0,119.9204,119.9302,119.6162,119.6554,91007.0
2023-01-05 11:00:00,121.94,122.09,121.77,122.02,71355.0,119.6653,119.8125,119.4984,119.7438,71355.0
2023-01-05 11:10:00,122.02,122.34,122.01,122.01,101577.0,119.7438,120.0578,119.734,119.734,101577.0
2023-01-05 11:20:00,122.0,122.05,121.73,121.96,85313.0,119.7241,119.7732,119.4592,119.6849,85313.0
2023-01-05 11:30:00,121.95,122.09,121.86,121.92,70903.0,119.6751,119.8125,119.5867,119.6456,70903.0
2023-01-05 11:40:00,121.93,122.22,121.85,122.09,46637.0,119.6554,119.94,119.5769,119.8125,46637.0
2023-01-05 11:50:00,122.08,122.11,121.75,121.77,40272.0,119.8026,119.8321,119.4788,119.4984,40272.0
2023-01-05 12:00:00,121.75,122.11,121.74,121.94,56804.0,119.4788,119.8321,119.469,119.6653,56804.0
2023-01-05 12:10:00,121.93,121.93,121.5,121.52,82327.0,119.6554,119.6554,119.2335,119.2531,82327.0
2023-01-05 12:20:00,121.54,121.84,121.48,121.76,72316.0,119.2727,119.5671,119.2138,119.4886,72316.0
2023-01-05 12:30:00,121.75,122.01,121.71,121.75,81875.0,119.4788,119.734,119.4395,119.4788,81875.0
2023-01-05 12:40:00,121.75,121.77,121.54,121.59,71421.0,119.4788,119.4984,119.2727,119.3218,71421.0
2023-01-05 12:50:00,121.57,121.64,121.42,121.44,48409.0,119.3022,119.3709,119.155,119.1746,48409.0
2023-01-05 13:00:00,121.45,121.54,121.32,121.49,45094.0,119.1844,119.2727,119.0568,119.2237,45094.0
2023-01-05 13:10:00,121.49,121.49,121.25,121.31,66353.0,119.2237,119.2237,118.9881,119.047,66353.0
2023-01-05 13:20:00,121.35,122.23,121.35,121.91,121537.0,119.0863,119.9498,119.0863,119.6358,121537.0
2023-01-05 13:30:00,121.94,122.27,121.94,122.04,109491.0,119.6653,119.9891,119.6653,119.7634,109491.0
2023-01-05 13:40:00,122.06,122.15,121.86,121.95,60553.0,119.783,119.8713,119.5867,119.6751,60553.0
2023-01-05 13:50:00,121.88,121.97,121.75,121.83,47221.0,119.6064,119.6947,119.4788,119.5573,47221.0
2023-01-05 14:00:00,121.8,122.0,121.79,121.97,129882.0,119.5279,119.7241,119.5181,119.6947,129882.0
2023-01-05 14:10:00,122.0,122.01,121.68,121.88,55928.0,119.7241,119.734,119.4101,119.6064,55928.0
2023-01-05 14:20:00,121.91,121.91,121.66,121.67,65386.0,119.6358,119.6358,119.3905,119.4003,65386.0
2023-01-05 14:30:00,121.67,122.19,121.67,122.04,35231.0,119.4003,119.9106,119.4003,119.7634,35231.0
2023-01-05 14:40:00,122.07,122.24,121.95,122.12,48441.0,119.7928,119.9597,119.6751,119.8419,48441.0
2023-01-05 14:50:00,122.14,122.15,121.85,121.87,37653.0,119.8615,119.8713,119.5769,119.5966,37653.0
2023-01-05 15:00:00,121.85,121.85,121.6,121.62,52810.0,119.5769,119.5769,119.3316,119.3512,52810.0
2023-01-05 15:10:00,121.59,121.66,121.39,121.45,62437.0,119.3218,119.3905,119.1255,119.1844,62437.0
2023-01-05 15:20:00,121.42,121.5,121.24,121.3,69718.0,119.155,119.2335,118.9783,119.0372,69718.0
2023-01-05 15:30:00,121.31,121.37,121.15,121.32,113419.0,119.047,119.1059,118.89,119.0568,113419.0
2023-01-05 15:40:00,121.32,121.35,121.09,121.16,233065.0,119.0568,119.0863,118.8311,118.8998,233065.0
2023-01-05 15:50:00,121.15,121.24,120.97,121.17,735882.0,118.89,118.9783,118.7134,118.9096,735882.0
2023-01-06 09:30:00,122.25,123.0,121.54,121.68,395382.0,119.9695,120.7055,119.2727,119.4101,395382.0
2023-01-06 09:40:00,121.7,121.82,120.81,121.12,247810.0,119.4297,119.5475,118.5563,118.8606,247810.0
2023-01-06 09:50:00,121.13,121.74,121.04,121.27,134393.0,118.8704,119.469,118.782,119.0078,134393.0
2023-01-06 10:00:00,121.32,122.32,121.31,122.06,265209.0,119.0568,120.0382,119.047,119.783,265209.0
2023-01-06 10:10:00,122.08,122.66,121.92,122.5,112323.0,119.8026,120.3718,119.6456,120.2148,112323.0
2023-01-06 10:20:00,122.56,122.57,122.05,122.16,71233.0,120.2737,120.2835,119.7732,119.8812,71233.0
2023-01-06 10:30:00,122.21,122.96,122.13,122.91,111720.0,119.9302,120.6662,119.8517,120.6172,111720.0
2023-01-06 10:40:00,122.91,123.12,122.68,123.1,194035.0,120.6172,120.8232,120.3915,120.8036,194035.0
2023-01-06 10:50:00,123.12,123.3,122.98,123.19,173824.0,120.8232,120.9999,120.6859,120.8919,173824.0
2023-01-06 11:00:00,123.27,123.52,123.1,123.3,122758.0,120.9704,121.2158,120.8036,120.9999,122758.0
2023-01-06 11:10:00,123.37,123.37,122.98,123.08,114802.0,121.0686,121.0686,120.6859,120.784,114802.0
2023-01-06 11:20:00,123.06,123.33,123.02,123.11,151656.0,120.7644,121.0293,120.7251,120.8134,151656.0
2023-01-06 11:30:00,123.13,123.35,122.92,123.3,96204.0,120.8331,121.049,120.627,120.9999,96204.0
2023-01-06 11:40:00,123.3,123.38,123.11,123.36,129936.0,120.9999,121.0784,120.8134,121.0588,129936.0
2023-01-06 11:50:00,123.35,123.76,123.35,123.51,110742.0,121.049,121.4513,121.049,121.206,110742.0
2023-01-06 12:00:00,123.57,123.67,123.53,123.62,33391.0,121.2649,121.363,121.2256,121.3139,33391.0
2023-01-06 12:10:00,123.63,123.76,123.54,123.71,38593.0,121.3237,121.4513,121.2354,121.4022,38593.0
2023-01-06 12:20:00,123.72,123.72,123.41,123.56,61461.0,121.4121,121.4121,121.1078,121.255,61461.0
2023-01-06 12:30:00,123.56,123.63,123.32,123.51,53085.0,121.255,121.3237,121.0195,121.206,53085.0
2023-01-06 12:40:00,123.5,123.51,123.33,123.44,27306.0,121.1962,121.206,121.0293,121.1373,27306.0
2023-01-06 12:50:00,123.46,123.47,123.24,123.43,34139.0,121.1569,121.1667,120.941,121.1275,34139.0
2023-01-06 13:00:00,123.42,123.69,123.4,123.63,42490.0,121.1176,121.3826,121.098,121.3237,42490.0
2023-01-06 13:10:00,123.61,123.76,123.56,123.63,69984.0,121.3041,121.4513,121.255,121.3237,69984.0
2023-01-06 13:20:00,123.62,123.84,123.61,123.79,37559.0,121.3139,121.5298,121.3041,121.4807,37559.0
2023-01-06 13:30:00,123.8,124.04,123.79,124.01,100733.0,121.4906,121.7261,121.4807,121.6966,100733.0
2023-01-06 13:40:00,124.02,124.2,124.02,124.07,79086.0,121.7065,121.8831,121.7065,121.7555,79086.0
2023-01-06 13:50:00,124.1,124.24,124.01,124.21,119023.0,121.785,121.9224,121.6966,121.8929,119023.0
2023-01-06 14:00:00,124.22,124.36,124.21,124.34,63915.0,121.9027,122.0401,121.8929,122.0205,63915.0
2023-01-06 14:10:00,124.34,124.66,124.33,124.61,92124.0,122.0205,122.3345,122.0107,122.2854,92124.0
2023-01-06 14:20:00,124.61,124.83,124.61,124.71,100650.0,122.2854,122.5013,122.2854,122.3836,100650.0
2023-01-06 14:30:00,124.73,124.87,124.65,124.83,56334.0,122.4032,122.5406,122.3247,122.5013,56334.0
2023-01-06 14:40:00,124.82,124.86,124.68,124.86,81451.0,122.4915,122.5308,122.3541,122.5308,81451.0
2023-01-06 14:50:00,124.87,125.12,124.83,125.01,173313.0,122.5406,122.7859,122.5013,122.678,173313.0
2023-01-06 15:00:00,125.01,125.29,125.0,125.27,190695.0,122.678,122.9528,122.6682,122.9331,190695.0
2023-01-06 15:10:00,125.27,125.28,125.05,125.08,105465.0,122.9331,122.943,122.7172,122.7467,105465.0
2023-01-06 15:20:00,125.1,125.1,124.89,124.93,67342.0,122.7663,122.7663,122.5602,122.5995,67342.0
2023-01-06 15:30:00,124.94,125.18,124.93,125.05,149104.0,122.6093,122.8448,122.5995,122.7172,149104.0
2023-01-06 15:40:00,125.05,125.14,124.93,124.93,298273.0,122.7172,122.8056,122.5995,122.5995,298273.0
2023-01-06 15:50:00,124.92,124.94,124.6,124.74,878075.0,122.5897,122.6093,122.2756,122.413,878075.0
2023-01-09 09:30:00,125.85,126.41,125.81,126.19,321047.0,123.5023,124.0519,123.4631,123.836,321047.0
2023-01-09 09:40:00,126.18,126.82,125.9,126.8,209753.0,123.8262,124.4542,123.5514,124.4346,209753.0
2023-01-09 09:50:00,126.86,127.3,126.8,127.29,178237.0,124.4935,124.9253,124.4346,124.9155,178237.0
2023-01-09 10:00:00,127.29,127.55,127.26,127.4,160873.0,124.9155,125.1706,124.886,125.0234,160873.0
2023-01-09 10:10:00,127.39,127.51,127.09,127.27,149520.0,125.0136,125.1314,124.7192,124.8958,149520.0
2023-01-09 10:20:00,127.26,127.52,127.1,127.44,105861.0,124.886,125.1412,124.729,125.0627,105861.0
2023-01-09 10:30:00,127.45,127.91,127.39,127.81,1978260.0,125.0725,125.5239,125.0136,125.4258,1978260.0
2023-01-09 10:40:00,127.83,128.12,127.71,128.08,136089.0,125.4454,125.73,125.3276,125.6907,136089.0
2023-01-09 10:50:00,128.07,128.1,127.78,127.81,213377.0,125.6809,125.7103,125.3963,125.4258,213377.0
2023-01-09 11:00:00,127.81,128.23,127.81,128.19,148321.0,125.4258,125.8379,125.4258,125.7987,148321.0
2023-01-09 11:10:00,128.2,128.48,128.15,128.3,118297.0,125.8085,126.0833,125.7594,125.9066,118297.0
2023-01-09 11:20:00,128.29,128.37,128.22,128.28,78714.0,125.8968,125.9753,125.8281,125.887,78714.0
2023-01-09 11:30:00,128.31,128.37,128.1,128.15,410994.0,125.9164,125.9753,125.7103,125.7594,410994.0
2023-01-09 11:40:00,128.15,128.25,128.08,128.21,93811.0,125.7594,125.8575,125.6907,125.8183,93811.0
2023-01-09 11:50:00,128.22,128.45,128.2,128.35,89522.0,125.8281,126.0538,125.8085,125.9557,89522.0
2023-01-09 12:00:00,128.35,128.35,128.12,128.18,144409.0,125.9557,125.9557,125.73,125.7889,144409.0
2023-01-09 12:10:00,128.21,128.34,128.12,128.18,75206.0,125.8183,125.9459,125.73,125.7889,75206.0
2023-01-09 12:20:00,128.17,128.4,128.17,128.35,113010.0,125.779,126.0047,125.779,125.9557,113010.0
2023-01-09 12:30:00,128.34,128.39,128.04,128.08,122154.0,125.9459,125.9949,125.6515,125.6907,122154.0
2023-01-09 12:40:00,128.09,128.18,127.95,128.09,107805.0,125.7005,125.7889,125.5631,125.7005,107805.0
2023-01-09 12:50:00,128.11,128.25,128.08,128.22,37409.0,125.7202,125.8575,125.6907,125.8281,37409.0
2023-01-09 13:00:00,128.21,128.31,128.04,128.08,128525.0,125.8183,125.9164,125.6515,125.6907,128525.0
2023-01-09 13:10:00,128.09,128.19,128.01,128.16,68936.0,125.7005,125.7987,125.622,125.7692,68936.0
2023-01-09 13:20:00,128.16,128.24,128.06,128.15,98619.0,125.7692,125.8477,125.6711,125.7594,98619.0
2023-01-09 13:30:00,128.14,128.15,127.6,127.72,130177.0,125.7496,125.7594,125.2197,125.3374,130177.0
2023-01-09 13:40:00,127.7,127.72,127.04,127.18,126029.0,125.3178,125.3374,124.6701,124.8075,126029.0
2023-01-09 13:50:00,127.2,127.33,127.08,127.29,76488.0,124.8271,124.9547,124.7094,124.9155,76488.0
2023-01-09 14:00:00,127.29,127.55,127.09,127.42,158737.0,124.9155,125.1706,124.7192,125.043,158737.0
2023-01-09 14:10:00,127.42,127.51,127.29,127.47,186505.0,125.043,125.1314,124.9155,125.0921,186505.0
2023-01-09 14:20:00,127.48,127.61,127.35,127.52,132982.0,125.1019,125.2295,124.9743,125.1412,132982.0
2023-01-09 14:30:00,127.55,127.59,127.16,127.18,66421.0,125.1706,125.2099,124.7879,124.8075,66421.0
2023-01-09 14:40:00,127.17,127.36,127.0,127.08,149195.0,124.7977,124.9841,124.6309,124.7094,149195.0
2023-01-09 14:50:00,127.09,127.17,126.63,126.69,112908.0,124.7192,124.7977,124.2678,124.3266,112908.0
2023-01-09 15:00:00,126.69,126.95,126.61,126.78,187817.0,124.3266,124.5818,124.2481,124.415,187817.0
2023-01-09 15:10:00,126.77,126.8,126.45,126.59,168235.0,124.4052,124.4346,124.0911,124.2285,168235.0
2023-01-09 15:20:00,126.6,126.82,126.52,126.56,104063.0,124.2383,124.4542,124.1598,124.1991,104063.0
2023-01-09 15:30:00,126.56,126.61,126.29,126.35,203693.0,124.1991,124.2481,123.9341,123.993,203693.0
2023-01-09 15:40:00,126.34,126.57,126.18,126.28,210719.0,123.9832,124.2089,123.8262,123.9243,210719.0
2023-01-09 15:50:00,126.3,126.44,125.85,126.15,718166.0,123.9439,124.0813,123.5023,123.7967,718166.0
2023-01-10 09:30:00,125.87,127.16,125.77,126.61,151022.0,123.5219,124.7879,123.4238,124.2481,151022.0
2023-01-10 09:40:00,126.62,126.69,125.89,126.34,218827.0,124.258,124.3266,123.5416,123.9832,218827.0
2023-01-10 09:50:00,126.33,126.79,125.95,126.54,112371.0,123.9734,124.4248,123.6005,124.1794,112371.0
2023-01-10 10:00:00,126.58,126.63,126.22,126.41,110512.0,124.2187,124.2678,123.8654,124.0519,110512.0
2023-01-10 10:10:00,126.46,127.13,126.39,126.69,115503.0,124.1009,124.7584,124.0322,124.3266,115503.0
2023-01-10 10:20:00,126.68,126.76,126.06,126.15,104871.0,124.3168,124.3953,123.7084,123.7967,104871.0
2023-01-10 10:30:00,126.15,126.15,125.48,125.74,163762.0,123.7967,123.7967,123.1392,123.3944,163762.0
2023-01-10 10:40:00,125.73,125.82,125.2,125.48,144731.0,123.3846,123.4729,122.8644,123.1392,144731.0
2023-01-10 10:50:00,125.47,126.17,125.47,126.02,327411.0,123.1294,123.8163,123.1294,123.6691,327411.0
2023-01-10 11:00:00,126.03,126.08,125.87,125.91,498435.0,123.679,123.728,123.5219,123.5612,498435.0
2023-01-10 11:10:00,125.88,126.19,125.85,125.92,54760.0,123.5318,123.836,123.5023,123.571,54760.0
2023-01-10 11:20:00,125.94,126.15,125.84,125.92,90064.0,123.5906,123.7967,123.4925,123.571,90064.0
2023-01-10 11:30:00,125.92,126.02,125.66,125.73,82190.0,123.571,123.6691,123.3159,123.3846,82190.0
2023-01-10 11:40:00,125.71,125.87,125.6,125.8,60079.0,123.3649,123.5219,123.257,123.4533,60079.0
2023-01-10 11:50:00,125.81,126.02,125.71,125.89,101590.0,123.4631,123.6691,123.3649,123.5416,101590.0
2023-01-10 12:00:00,125.89,125.89,125.5,125.88,85100.0,123.5416,123.5416,123.1588,123.5318,85100.0
2023-01-10 12:10:00,125.85,126.1,125.83,125.88,134409.0,123.5023,123.7477,123.4827,123.5318,134409.0
2023-01-10 12:20:00,125.87,126.02,125.77,125.9,110400.0,123.5219,123.6691,123.4238,123.5514,110400.0
2023-01-10 12:30:00,125.88,126.36,125.87,126.36,115049.0,123.5318,124.0028,123.5219,124.0028,115049.0
2023-01-10 12:40:00,126.35,126.35,126.07,126.17,65158.0,123.993,123.993,123.7182,123.8163,65158.0
2023-01-10 12:50:00,126.16,126.25,126.13,126.19,126903.0,123.8065,123.8949,123.7771,123.836,126903.0
2023-01-10 13:00:00,126.18,126.45,126.11,126.42,125955.0,123.8262,124.0911,123.7575,124.0617,125955.0
2023-01-10 13:10:00,126.41,126.43,126.07,126.12,79454.0,124.0519,124.0715,123.7182,123.7673,79454.0
2023-01-10 13:20:00,126.12,126.3,126.0,126.24,47377.0,123.7673,123.9439,123.6495,123.885,47377.0
2023-01-10 13:30:00,126.21,126.45,126.16,126.39,93789.0,123.8556,124.0911,123.8065,124.0322,93789.0
2023-01-10 13:40:00,126.39,126.49,126.25,126.43,91788.0,124.0322,124.1304,123.8949,124.0715,91788.0
2023-01-10 13:50:00,126.45,126.54,126.25,126.5,93951.0,124.0911,124.1794,123.8949,124.1402,93951.0
2023-01-10 14:00:00,126.51,126.72,126.46,126.65,124427.0,124.15,124.3561,124.1009,124.2874,124427.0
2023-01-10 14:10:00,126.65,126.8,126.62,126.75,158647.0,124.2874,124.4346,124.258,124.3855,158647.0
2023-01-10 14:20:00,126.75,126.82,126.63,126.78,172473.0,124.3855,124.4542,124.2678,124.415,172473.0
2023-01-10 14:30:00,126.79,126.87,126.65,126.69,68710.0,124.4248,124.5033,124.2874,124.3266,68710.0
2023-01-10 14:40:00,126.68,126.72,126.45,126.55,111331.0,124.3168,124.3561,124.0911,124.1893,111331.0
2023-01-10 14:50:00,126.56,126.61,126.45,126.57,73495.0,124.1991,124.2481,124.0911,124.2089,73495.0
2023-01-10 15:00:00,126.59,126.59,126.25,126.45,205848.0,124.2285,124.2285,123.8949,124.0911,205848.0
2023-01-10 15:10:00,126.44,126.59,126.27,126.58,119388.0,124.0813,124.2285,123.9145,124.2187,119388.0
2023-01-10 15:20:00,126.6,126.6,126.47,126.53,100733.0,124.2383,124.2383,124.1108,124.1696,100733.0
2023-01-10 15:30:00,126.54,126.67,126.48,126.56,149811.0,124.1794,124.307,124.1206,124.1991,149811.0
2023-01-10 15:40:00,126.55,126.63,126.45,126.53,198651.0,124.1893,124.2678,124.0911,124.1696,198651.0
2023-01-10 15:50:00,126.53,126.95,126.52,126.95,610727.0,124.1696,124.5818,124.1598,124.5818,610727.0
2023-01-11 09:30:00,127.36,127.73,126.97,127.52,155479.0,124.9841,125.3472,124.6014,125.1412,155479.0
2023-01-11 09:40:00,127.54,127.72,127.3,127.53,159230.0,125.1608,125.3374,124.9253,125.151,159230.0
2023-01-11 09:50:00,127.54,127.61,127.13,127.23,106019.0,125.1608,125.2295,124.7584,124.8566,106019.0
2023-01-11 10:00:00,127.26,127.48,127.03,127.43,62504.0,124.886,125.1019,124.6603,125.0528,62504.0
2023-01-11 10:10:00,127.45,127.55,127.35,127.44,53532.0,125.0725,125.1706,124.9743,125.0627,53532.0
2023-01-11 10:20:00,127.45,127.92,127.41,127.91,263676.0,125.0725,125.5337,125.0332,125.5239,263676.0
2023-01-11 10:30:00,127.93,127.93,127.28,127.4,144556.0,125.5435,125.5435,124.9056,125.0234,144556.0
2023-01-11 10:40:00,127.42,127.67,127.4,127.59,73181.0,125.043,125.2884,125.0234,125.2099,73181.0
2023-01-11 10:50:00,127.58,127.59,127.17,127.29,206939.0,125.2,125.2099,124.7977,124.9155,206939.0
2023-01-11 11:00:00,127.28,127.53,127.26,127.5,99070.0,124.9056,125.151,124.886,125.1215,99070.0
2023-01-11 11:10:00,127.52,127.85,127.47,127.79,92414.0,125.1412,125.465,125.0921,125.4061,92414.0
2023-01-11 11:20:00,127.79,127.9,127.73,127.84,85043.0,125.4061,125.5141,125.3472,125.4552,85043.0
2023-01-11 11:30:00,127.83,127.9,127.75,127.82,125442.0,125.4454,125.5141,125.3669,125.4356,125442.0
2023-01-11 11:40:00,127.84,128.05,127.83,128.03,70372.0,125.4552,125.6613,125.4454,125.6417,70372.0
2023-01-11 11:50:00,128.04,128.1,127.95,128.04,37048.0,125.6515,125.7103,125.5631,125.6515,37048.0
2023-01-11 12:00:00,128.06,128.22,128.04,128.15,65102.0,125.6711,125.8281,125.6515,125.7594,65102.0
2023-01-11 12:10:00,128.16,128.45,128.14,128.35,53169.0,125.7692,126.0538,125.7496,125.9557,53169.0
2023-01-11 12:20:00,128.36,128.5,128.29,128.39,285458.0,125.9655,126.1029,125.8968,125.9949,285458.0
2023-01-11 12:30:00,128.41,128.45,128.16,128.18,110334.0,126.0146,126.0538,125.7692,125.7889,110334.0
2023-01-11 12:40:00,128.19,128.25,128.12,128.21,72748.0,125.7987,125.8575,125.73,125.8183,72748.0
2023-01-11 12:50:00,128.22,128.31,128.15,128.23,124821.0,125.8281,125.9164,125.7594,125.8379,124821.0
2023-01-11 13:00:00,128.24,128.52,128.23,128.52,54044.0,125.8477,126.1225,125.8379,126.1225,54044.0
2023-01-11 13:10:00,128.52,128.65,128.05,128.26,394688.0,126.1225,126.2501,125.6613,125.8674,394688.0
2023-01-11 13:20:00,128.26,128.48,128.22,128.45,50925.0,125.8674,126.0833,125.8281,126.0538,50925.0
2023-01-11 13:30:00,128.46,128.49,128.31,128.34,114167.0,126.0636,126.0931,125.9164,125.9459,114167.0
2023-01-11 13:40:00,128.34,128.45,128.3,128.32,71989.0,125.9459,126.0538,125.9066,125.9262,71989.0
2023-01-11 13:50:00,128.31,128.32,128.14,128.24,80501.0,125.9164,125.9262,125.7496,125.8477,80501.0
2023-01-11 14:00:00,128.25,128.26,128.09,128.2,103796.0,125.8575,125.8674,125.7005,125.8085,103796.0
2023-01-11 14:10:00,128.22,128.32,128.18,128.31,39480.0,125.8281,125.9262,125.7889,125.9164,39480.0
2023-01-11 14:20:00,128.3,128.33,128.16,128.17,45587.0,125.9066,125.9361,125.7692,125.779,45587.0
2023-01-11 14:30:00,128.17,128.42,128.12,128.4,67185.0,125.779,126.0244,125.73,126.0047,67185.0
2023-01-11 14:40:00,128.4,128.52,128.34,128.41,58625.0,126.0047,126.1225,125.9459,126.0146,58625.0
2023-01-11 14:50:00,128.4,128.41,128.29,128.38,90280.0,126.0047,126.0146,125.8968,125.9851,90280.0
2023-01-11 15:00:00,128.38,128.47,128.34,128.4,104356.0,125.9851,126.0734,125.9459,126.0047,104356.0
2023-01-11 15:10:00,128.4,128.65,128.39,128.63,206930.0,126.0047,126.2501,125.9949,126.2305,206930.0
2023-01-11 15:20:00,128.64,128.65,128.5,128.53,132549.0,126.2403,126.2501,126.1029,126.1323,132549.0
2023-01-11 15:30:00,128.53,128.54,128.36,128.38,208112.0,126.1323,126.1421,125.9655,125.9851,208112.0
2023-01-11 15:40:00,128.38,128.65,128.33,128.65,226772.0,125.9851,126.2501,125.9361,126.2501,226772.0
2023-01-11 15:50:00,128.63,129.16,128.54,129.13,856896.0,126.2305,126.7506,126.1421,126.7211,856896.0
2023-01-12 09:30:00,129.36,129.8,128.94,129.31,228870.0,126.9468,127.3786,126.5347,126.8978,228870.0
2023-01-12 09:40:00,129.3,129.38,127.97,127.98,220714.0,126.888,126.9665,125.5828,125.5926,220714.0
2023-01-12 09:50:00,127.96,128.41,127.78,128.34,263116.0,125.573,126.0146,125.3963,125.9459,263116.0
2023-01-12 10:00:00,128.33,128.97,128.29,128.62,157635.0,125.9361,126.5641,125.8968,126.2206,157635.0
2023-01-12 10:10:00,128.7,129.92,128.7,129.76,224730.0,126.2992,127.4964,126.2992,127.3394,224730.0
2023-01-12 10:20:00,129.77,129.86,129.3,129.46,318878.0,127.3492,127.4375,126.888,127.045,318878.0
2023-01-12 10:30:00,129.47,129.86,129.09,129.84,135786.0,127.0548,127.4375,126.6819,127.4179,135786.0
2023-01-12 10:40:00,129.86,129.88,128.75,129.01,212508.0,127.4375,127.4571,126.3482,126.6034,212508.0
2023-01-12 10:50:00,129.01,129.52,128.94,129.1,186170.0,126.6034,127.1039,126.5347,126.6917,186170.0
2023-01-12 11:00:00,129.11,129.18,128.65,129.08,272450.0,126.7015,126.7702,126.2501,126.6721,272450.0
2023-01-12 11:10:00,129.15,129.42,129.0,129.28,133346.0,126.7408,127.0057,126.5936,126.8683,133346.0
2023-01-12 11:20:00,129.28,129.43,129.0,129.25,157607.0,126.8683,127.0155,126.5936,126.8389,157607.0
2023-01-12 11:30:00,129.26,129.4,128.84,129.28,97744.0,126.8487,126.9861,126.4365,126.8683,97744.0
2023-01-12 11:40:00,129.29,129.58,129.17,129.32,365458.0,126.8781,127.1627,126.7604,126.9076,365458.0
2023-01-12 11:50:00,129.33,129.78,129.21,129.72,122607.0,126.9174,127.359,126.7996,127.3001,122607.0
2023-01-12 12:00:00,129.71,129.94,129.51,129.83,104977.0,127.2903,127.516,127.094,127.4081,104977.0
2023-01-12 12:10:00,129.81,130.21,129.81,130.14,74377.0,127.3884,127.781,127.3884,127.7123,74377.0
2023-01-12 12:20:00,130.15,130.38,130.08,130.36,153882.0,127.7221,127.9478,127.6534,127.9282,153882.0
2023-01-12 12:30:00,130.37,130.47,130.24,130.42,119204.0,127.938,128.0361,127.8104,127.9871,119204.0
2023-01-12 12:40:00,130.42,130.51,130.23,130.34,92899.0,127.9871,128.0754,127.8006,127.9086,92899.0
2023-01-12 12:50:00,130.34,130.53,130.34,130.38,80423.0,127.9086,128.095,127.9086,127.9478,80423.0
2023-01-12 13:00:00,130.39,130.53,130.27,130.35,107174.0,127.9576,128.095,127.8399,127.9184,107174.0
2023-01-12 13:10:00,130.34,130.57,130.23,130.49,47197.0,127.9086,128.1343,127.8006,128.0558,47197.0
2023-01-12 13:20:00,130.48,130.52,129.56,129.67,162816.0,128.0459,128.0852,127.1431,127.2511,162816.0
2023-01-12 13:30:00,129.67,130.16,129.34,130.07,250159.0,127.2511,127.7319,126.9272,127.6436,250159.0
2023-01-12 13:40:00,130.1,130.43,130.06,130.34,145995.0,127.673,127.9969,127.6338,127.9086,145995.0
2023-01-12 13:50:00,130.34,130.7,130.31,130.61,141929.0,127.9086,128.2618,127.8791,128.1735,141929.0
2023-01-12 14:00:00,130.65,130.71,130.27,130.33,83936.0,128.2128,128.2717,127.8399,127.8987,83936.0
2023-01-12 14:10:00,130.33,130.41,130.25,130.34,52323.0,127.8987,127.9773,127.8202,127.9086,52323.0
2023-01-12 14:20:00,130.32,130.41,130.07,130.13,58293.0,127.8889,127.9773,127.6436,127.7025,58293.0
2023-01-12 14:30:00,130.11,130.31,129.97,130.23,85820.0,127.6828,127.8791,127.5455,127.8006,85820.0
2023-01-12 14:40:00,130.25,130.33,130.11,130.23,55132.0,127.8202,127.8987,127.6828,127.8006,55132.0
2023-01-12 14:50:00,130.22,130.23,129.91,130.15,115005.0,127.7908,127.8006,127.4866,127.7221,115005.0
2023-01-12 15:00:00,130.15,130.15,129.77,129.8,167772.0,127.7221,127.7221,127.3492,127.3786,167772.0
2023-01-12 15:10:00,129.8,129.86,129.67,129.72,74324.0,127.3786,127.4375,127.2511,127.3001,74324.0
2023-01-12 15:20:00,129.74,130.04,129.7,129.91,134367.0,127.3198,127.6142,127.2805,127.4866,134367.0
2023-01-12 15:30:00,129.91,130.05,129.78,129.9,139129.0,127.4866,127.624,127.359,127.4768,139129.0
2023-01-12 15:40:00,129.9,130.0,129.53,129.7,151007.0,127.4768,127.5749,127.1137,127.2805,151007.0
2023-01-12 15:50:00,129.71,130.22,129.71,130.13,574494.0,127.2903,127.7908,127.2903,127.7025,574494.0
2023-01-13 09:30:00,128.89,129.13,128.59,128.96,224011.0,126.4856,126.7211,126.1912,126.5543,224011.0
2023-01-13 09:40:00,128.96,129.28,128.62,128.91,124615.0,126.5543,126.8683,126.2206,126.5052,124615.0
2023-01-13 09:50:00,128.93,129.29,128.9,129.02,69589.0,126.5249,126.8781,126.4954,126.6132,69589.0
2023-01-13 10:00:00,128.98,129.66,128.92,129.31,159595.0,126.5739,127.2412,126.515,126.8978,159595.0
2023-01-13 10:10:00,129.26,129.71,129.26,129.45,133394.0,126.8487,127.2903,126.8487,127.0352,133394.0
2023-01-13 10:20:00,129.47,129.73,129.37,129.71,70003.0,127.0548,127.3099,126.9567,127.2903,70003.0
2023-01-13 10:30:00,129.71,129.82,129.43,129.58,123525.0,127.2903,127.3983,127.0155,127.1627,123525.0
2023-01-13 10:40:00,129.58,129.83,129.46,129.76,108953.0,127.1627,127.4081,127.045,127.3394,108953.0
2023-01-13 10:50:00,129.75,129.77,129.56,129.63,81353.0,127.3296,127.3492,127.1431,127.2118,81353.0
2023-01-13 11:00:00,129.68,129.75,129.36,129.48,99308.0,127.2609,127.3296,126.9468,127.0646,99308.0
2023-01-13 11:10:00,129.47,129.49,129.08,129.2,92428.0,127.0548,127.0744,126.6721,126.7898,92428.0
2023-01-13 11:20:00,129.2,129.5,129.19,129.33,83993.0,126.7898,127.0842,126.78,126.9174,83993.0
2023-01-13 11:30:00,129.32,129.34,129.03,129.03,59025.0,126.9076,126.9272,126.623,126.623,59025.0
2023-01-13 11:40:00,129.08,129.14,128.85,128.98,46161.0,126.6721,126.7309,126.4464,126.5739,46161.0
2023-01-13 11:50:00,128.97,129.2,128.89,129.17,143096.0,126.5641,126.7898,126.4856,126.7604,143096.0
2023-01-13 12:00:00,129.17,129.29,129.14,129.27,34259.0,126.7604,126.8781,126.7309,126.8585,34259.0
2023-01-13 12:10:00,129.28,129.51,129.22,129.47,55016.0,126.8683,127.094,126.8095,127.0548,55016.0
2023-01-13 12:20:00,129.51,129.58,129.42,129.51,32868.0,127.094,127.1627,127.0057,127.094,32868.0
2023-01-13 12:30:00,129.51,129.53,129.32,129.37,36011.0,127.094,127.1137,126.9076,126.9567,36011.0
2023-01-13 12:40:00,129.37,129.6,129.31,129.49,52020.0,126.9567,127.1824,126.8978,127.0744,52020.0
2023-01-13 12:50:00,129.47,129.63,129.39,129.6,60659.0,127.0548,127.2118,126.9763,127.1824,60659.0
2023-01-13 13:00:00,129.62,129.66,129.45,129.55,63727.0,127.202,127.2412,127.0352,127.1333,63727.0
2023-01-13 13:10:00,129.53,129.67,129.44,129.52,46814.0,127.1137,127.2511,127.0253,127.1039,46814.0
2023-01-13 13:20:00,129.52,129.67,129.44,129.66,45270.0,127.1039,127.2511,127.0253,127.2412,45270.0
2023-01-13 13:30:00,129.66,129.87,129.63,129.87,42777.0,127.2412,127.4473,127.2118,127.4473,42777.0
2023-01-13 13:40:00,129.89,130.16,129.85,130.1,46105.0,127.467,127.7319,127.4277,127.673,46105.0
2023-01-13 13:50:00,130.11,130.15,130.01,130.05,94263.0,127.6828,127.7221,127.5847,127.624,94263.0
2023-01-13 14:00:00,130.07,130.16,129.91,129.91,73881.0,127.6436,127.7319,127.4866,127.4866,73881.0
2023-01-13 14:10:00,129.9,130.1,129.9,129.99,51389.0,127.4768,127.673,127.4768,127.5651,51389.0
2023-01-13 14:20:00,130.01,130.16,129.89,130.14,27699.0,127.5847,127.7319,127.467,127.7123,27699.0
2023-01-13 14:30:00,130.15,130.27,130.06,130.23,56466.0,127.7221,127.8399,127.6338,127.8006,56466.0
2023-01-13 14:40:00,130.22,130.22,130.05,130.1,44849.0,127.7908,127.7908,127.624,127.673,44849.0
2023-01-13 14:50:00,130.1,130.14,129.99,130.1,105439.0,127.673,127.7123,127.5651,127.673,105439.0
2023-01-13 15:00:00,130.12,130.21,130.09,130.18,51363.0,127.6927,127.781,127.6632,127.7515,51363.0
2023-01-13 15:10:00,130.19,130.3,130.16,130.26,121634.0,127.7614,127.8693,127.7319,127.8301,121634.0
2023-01-13 15:20:00,130.26,130.42,130.24,130.42,131998.0,127.8301,127.9871,127.8104,127.9871,131998.0
2023-01-13 15:30:00,130.42,130.68,130.35,130.68,87964.0,127.9871,128.2422,127.9184,128.2422,87964.0
2023-01-13 15:40:00,130.66,130.66,130.38,130.47,316710.0,128.2226,128.2226,127.9478,128.0361,316710.0
2023-01-13 15:50:00,130.47,130.6,130.37,130.5,352163.0,128.0361,128.1637,127.938,128.0656,352163.0
2023-01-17 09:30:00,130.31,130.85,130.26,130.45,187829.0,127.8791,128.409,127.8301,128.0165,187829.0
2023-01-17 09:40:00,130.45,130.91,130.17,130.73,147159.0,128.0165,128.4679,127.7417,128.2913,147159.0
2023-01-17 09:50:00,130.77,131.17,130.59,130.96,134470.0,128.3305,128.7231,128.1539,128.517,134470.0
2023-01-17 10:00:00,130.97,131.67,130.97,131.6,196661.0,128.5268,129.2137,128.5268,129.1451,196661.0
2023-01-17 10:10:00,131.6,131.78,131.44,131.64,123179.0,129.1451,129.3217,128.988,129.1843,123179.0
2023-01-17 10:20:00,131.64,131.85,131.48,131.52,69011.0,129.1843,129.3904,129.0273,129.0665,69011.0
2023-01-17 10:30:00,131.6,131.6,131.12,131.13,46260.0,129.1451,129.1451,128.674,128.6838,46260.0
2023-01-17 10:40:00,131.14,131.18,130.67,130.98,145395.0,128.6936,128.7329,128.2324,128.5366,145395.0
2023-01-17 10:50:00,130.98,131.02,130.75,130.88,77134.0,128.5366,128.5759,128.3109,128.4385,77134.0
2023-01-17 11:00:00,130.88,130.97,130.32,130.45,229675.0,128.4385,128.5268,127.8889,128.0165,229675.0
2023-01-17 11:10:00,130.47,130.5,130.15,130.48,322506.0,128.0361,128.0656,127.7221,128.0459,322506.0
2023-01-17 11:20:00,130.47,130.68,130.36,130.65,73258.0,128.0361,128.2422,127.9282,128.2128,73258.0
2023-01-17 11:30:00,130.64,130.98,130.61,130.96,47921.0,128.203,128.5366,128.1735,128.517,47921.0
2023-01-17 11:40:00,130.95,131.02,130.89,130.95,31317.0,128.5072,128.5759,128.4483,128.5072,31317.0
2023-01-17 11:50:00,130.95,131.07,130.83,131.01,37821.0,128.5072,128.6249,128.3894,128.5661,37821.0
2023-01-17 12:00:00,131.02,131.13,130.86,130.86,87855.0,128.5759,128.6838,128.4189,128.4189,87855.0
2023-01-17 12:10:00,130.86,130.9,130.72,130.78,39055.0,128.4189,128.4581,128.2815,128.3404,39055.0
2023-01-17 12:20:00,130.8,130.85,130.64,130.77,60196.0,128.36,128.409,128.203,128.3305,60196.0
2023-01-17 12:30:00,130.75,131.04,130.74,130.99,53460.0,128.3109,128.5955,128.3011,128.5464,53460.0
2023-01-17 12:40:00,130.98,131.01,130.87,130.94,54006.0,128.5366,128.5661,128.4287,128.4974,54006.0
2023-01-17 12:50:00,130.92,131.17,130.92,131.06,51696.0,128.4777,128.7231,128.4777,128.6151,51696.0
2023-01-17 13:00:00,131.06,131.18,131.05,131.09,32803.0,128.6151,128.7329,128.6053,128.6446,32803.0
2023-01-17 13:10:00,131.11,131.14,130.96,131.12,60590.0,128.6642,128.6936,128.517,128.674,60590.0
2023-01-17 13:20:00,131.12,131.13,130.99,131.06,45854.0,128.674,128.6838,128.5464,128.6151,45854.0
2023-01-17 13:30:00,131.08,131.33,131.0,131.32,31086.0,128.6348,128.8801,128.5562,128.8703,31086.0
2023-01-17 13:40:00,131.33,131.37,131.19,131.31,40579.0,128.8801,128.9193,128.7427,128.8605,40579.0
2023-01-17 13:50:00,131.31,131.39,131.28,131.38,28850.0,128.8605,128.939,128.831,128.9292,28850.0
2023-01-17 14:00:00,131.37,131.41,131.31,131.34,41567.0,128.9193,128.9586,128.8605,128.8899,41567.0
2023-01-17 14:10:00,131.34,131.37,130.89,131.04,129037.0,128.8899,128.9193,128.4483,128.5955,129037.0
2023-01-17 14:20:00,131.06,131.12,130.9,131.06,101323.0,128.6151,128.674,128.4581,128.6151,101323.0
2023-01-17 14:30:00,131.06,131.33,131.06,131.28,88595.0,128.6151,128.8801,128.6151,128.831,88595.0
2023-01-17 14:40:00,131.28,131.34,131.17,131.22,67799.0,128.831,128.8899,128.7231,128.7721,67799.0
2023-01-17 14:50:00,131.22,131.25,131.0,131.07,76227.0,128.7721,128.8016,128.5562,128.6249,76227.0
2023-01-17 15:00:00,131.07,131.29,131.06,131.17,76613.0,128.6249,128.8408,128.6151,128.7231,76613.0
2023-01-17 15:10:00,131.17,131.19,130.99,131.07,180737.0,128.7231,128.7427,128.5464,128.6249,180737.0
2023-01-17 15:20:00,131.05,131.14,130.95,131.04,74780.0,128.6053,128.6936,128.5072,128.5955,74780.0
2023-01-17 15:30:00,131.03,131.15,131.02,131.11,113589.0,128.5857,128.7034,128.5759,128.6642,113589.0
2023-01-17 15:40:00,131.12,131.19,130.84,130.94,258535.0,128.674,128.7427,128.3992,128.4974,258535.0
2023-01-17 15:50:00,130.93,131.14,130.81,131.09,504285.0,128.4876,128.6936,128.3698,128.6446,504285.0
2023-01-18 09:30:00,131.82,132.13,131.59,131.83,191505.0,129.3609,129.6652,129.1352,129.3708,191505.0
2023-01-18 09:40:00,131.84,132.17,131.67,131.99,298522.0,129.3806,129.7044,129.2137,129.5278,298522.0
2023-01-18 09:50:00,132.04,132.26,131.86,132.14,147367.0,129.5768,129.7927,129.4002,129.675,147367.0
2023-01-18 10:00:00,132.2,132.52,132.2,132.27,310695.0,129.7339,130.0479,129.7339,129.8026,310695.0
2023-01-18 10:10:00,132.26,132.37,131.6,131.79,132301.0,129.7927,129.9007,129.1451,129.3315,132301.0
2023-01-18 10:20:00,131.82,132.08,131.79,131.96,116823.0,129.3609,129.6161,129.3315,129.4983,116823.0
2023-01-18 10:30:00,132.01,132.01,131.36,131.4,98999.0,129.5474,129.5474,128.9095,128.9488,98999.0
2023-01-18 10:40:00,131.41,131.52,131.01,131.13,161935.0,128.9586,129.0665,128.5661,128.6838,161935.0
2023-01-18 10:50:00,131.09,131.18,130.81,131.16,113547.0,128.6446,128.7329,128.3698,128.7133,113547.0
2023-01-18 11:00:00,131.15,131.28,130.68,130.82,149514.0,128.7034,128.831,128.2422,128.3796,149514.0
2023-01-18 11:10:00,130.82,130.83,130.62,130.65,104688.0,128.3796,128.3894,128.1833,128.2128,104688.0
2023-01-18 11:20:00,130.64,130.66,130.27,130.5,86815.0,128.203,128.2226,127.8399,128.0656,86815.0
2023-01-18 11:30:00,130.48,130.48,130.11,130.15,70749.0,128.0459,128.0459,127.6828,127.7221,70749.0
2023-01-18 11:40:00,130.14,130.31,130.08,130.3,80953.0,127.7123,127.8791,127.6534,127.8693,80953.0
2023-01-18 11:50:00,130.27,130.41,130.02,130.36,87839.0,127.8399,127.9773,127.5945,127.9282,87839.0
2023-01-18 12:00:00,130.35,130.45,130.07,130.22,42182.0,127.9184,128.0165,127.6436,127.7908,42182.0
2023-01-18 12:10:00,130.2,130.36,130.12,130.12,96066.0,127.7712,127.9282,127.6927,127.6927,96066.0
2023-01-18 12:20:00,130.13,130.19,129.88,130.0,88063.0,127.7025,127.7614,127.4571,127.5749,88063.0
2023-01-18 12:30:00,129.98,130.2,129.89,130.13,71131.0,127.5553,127.7712,127.467,127.7025,71131.0
2023-01-18 12:40:00,130.13,130.23,130.07,130.16,35009.0,127.7025,127.8006,127.6436,127.7319,35009.0
2023-01-18 12:50:00,130.21,130.21,129.95,130.03,44388.0,127.781,127.781,127.5258,127.6043,44388.0
2023-01-18 13:00:00,130.01,130.16,129.73,129.77,379518.0,127.5847,127.7319,127.3099,127.3492,379518.0
2023-01-18 13:10:00,129.76,129.81,129.71,129.78,85774.0,127.3394,127.3884,127.2903,127.359,85774.0
2023-01-18 13:20:00,129.75,130.03,129.73,130.02,41986.0,127.3296,127.6043,127.3099,127.5945,41986.0
2023-01-18 13:30:00,130.0,130.02,129.79,129.9,38661.0,127.5749,127.5945,127.3688,127.4768,38661.0
2023-01-18 13:40:00,129.91,130.17,129.91,130.04,30728.0,127.4866,127.7417,127.4866,127.6142,30728.0
2023-01-18 13:50:00,130.05,130.25,130.05,130.11,45169.0,127.624,127.8202,127.624,127.6828,45169.0
2023-01-18 14:00:00,130.13,130.16,129.87,130.02,133384.0,127.7025,127.7319,127.4473,127.5945,133384.0
2023-01-18 14:10:00,130.02,130.14,130.0,130.06,74912.0,127.5945,127.7123,127.5749,127.6338,74912.0
2023-01-18 14:20:00,130.05,130.32,130.05,130.29,35040.0,127.624,127.8889,127.624,127.8595,35040.0
2023-01-18 14:30:00,130.3,130.35,130.08,130.13,49552.0,127.8693,127.9184,127.6534,127.7025,49552.0
2023-01-18 14:40:00,130.13,130.23,130.02,130.02,36462.0,127.7025,127.8006,127.5945,127.5945,36462.0
2023-01-18 14:50:00,130.03,130.06,129.95,130.02,28301.0,127.6043,127.6338,127.5258,127.5945,28301.0
2023-01-18 15:00:00,130.0,130.03,129.87,129.96,67735.0,127.5749,127.6043,127.4473,127.5356,67735.0
2023-01-18 15:10:00,129.94,130.18,129.83,129.88,63724.0,127.516,127.7515,127.4081,127.4571,63724.0
2023-01-18 15:20:00,129.9,129.97,129.85,129.85,43530.0,127.4768,127.5455,127.4277,127.4277,43530.0
2023-01-18 15:30:00,129.86,129.88,129.62,129.64,134806.0,127.4375,127.4571,127.202,127.2216,134806.0
2023-01-18 15:40:00,129.64,129.7,129.49,129.56,231124.0,127.2216,127.2805,127.0744,127.1431,231124.0
2023-01-18 15:50:00,129.56,129.7,129.31,129.4,443966.0,127.1431,127.2805,126.8978,126.9861,443966.0
2023-01-19 09:30:00,128.38,128.89,128.2,128.89,200532.0,125.9851,126.4856,125.8085,126.4856,200532.0
2023-01-19 09:40:00,128.94,128.97,127.78,127.9,220694.0,126.5347,126.5641,125.3963,125.5141,220694.0
2023-01-19 09:50:00,127.9,128.62,127.9,128.37,135614.0,125.5141,126.2206,125.5141,125.9753,135614.0
2023-01-19 10:00:00,128.41,128.54,128.22,128.5,79164.0,126.0146,126.1421,125.8281,126.1029,79164.0
2023-01-19 10:10:00,128.48,128.67,127.98,128.44,68987.0,126.0833,126.2697,125.5926,126.044,68987.0
2023-01-19 10:20:00,128.48,128.52,128.09,128.25,45510.0,126.0833,126.1225,125.7005,125.8575,45510.0
2023-01-19 10:30:00,128.26,128.28,127.93,128.16,78711.0,125.8674,125.887,125.5435,125.7692,78711.0
2023-01-19 10:40:00,128.19,128.27,127.74,127.85,83950.0,125.7987,125.8772,125.3571,125.465,83950.0
2023-01-19 10:50:00,127.82,127.87,127.47,127.66,75627.0,125.4356,125.4846,125.0921,125.2786,75627.0
2023-01-19 11:00:00,127.66,127.93,127.55,127.88,127314.0,125.2786,125.5435,125.1706,125.4944,127314.0
2023-01-19 11:10:00,127.9,128.19,127.85,127.85,97651.0,125.5141,125.7987,125.465,125.465,97651.0
2023-01-19 11:20:00,127.84,127.85,127.6,127.66,76200.0,125.4552,125.465,125.2197,125.2786,76200.0
2023-01-19 11:30:00,127.64,127.68,127.49,127.59,110030.0,125.2589,125.2982,125.1117,125.2099,110030.0
2023-01-19 11:40:00,127.58,127.64,127.41,127.58,152402.0,125.2,125.2589,125.0332,125.2,152402.0
2023-01-19 11:50:00,127.58,127.6,127.41,127.53,113786.0,125.2,125.2197,125.0332,125.151,113786.0
2023-01-19 12:00:00,127.53,127.82,127.53,127.65,75482.0,125.151,125.4356,125.151,125.2687,75482.0
2023-01-19 12:10:00,127.66,128.02,127.66,127.84,38720.0,125.2786,125.6318,125.2786,125.4552,38720.0
2023-01-19 12:20:00,127.84,127.86,127.59,127.66,63512.0,125.4552,125.4748,125.2099,125.2786,63512.0
2023-01-19 12:30:00,127.65,127.75,127.55,127.72,46492.0,125.2687,125.3669,125.1706,125.3374,46492.0
2023-01-19 12:40:00,127.73,127.81,127.62,127.65,47685.0,125.3472,125.4258,125.2393,125.2687,47685.0
2023-01-19 12:50:00,127.66,127.81,127.58,127.8,155967.0,125.2786,125.4258,125.2,125.4159,155967.0
2023-01-19 13:00:00,127.81,128.11,127.8,127.91,223423.0,125.4258,125.7202,125.4159,125.5239,223423.0
2023-01-19 13:10:00,127.92,128.11,127.76,128.07,64332.0,125.5337,125.7202,125.3767,125.6809,64332.0
2023-01-19 13:20:00,128.06,128.24,127.85,127.98,96251.0,125.6711,125.8477,125.465,125.5926,96251.0
2023-01-19 13:30:00,127.98,128.42,127.98,128.4,96306.0,125.5926,126.0244,125.5926,126.0047,96306.0
2023-01-19 13:40:00,128.43,128.62,128.33,128.36,93332.0,126.0342,126.2206,125.9361,125.9655,93332.0
2023-01-19 13:50:00,128.36,128.39,128.2,128.37,86993.0,125.9655,125.9949,125.8085,125.9753,86993.0
2023-01-19 14:00:00,128.36,128.43,128.18,128.32,93430.0,125.9655,126.0342,125.7889,125.9262,93430.0
2023-01-19 14:10:00,128.32,128.64,128.31,128.54,51242.0,125.9262,126.2403,125.9164,126.1421,51242.0
2023-01-19 14:20:00,128.56,128.93,128.53,128.83,149710.0,126.1618,126.5249,126.1323,126.4267,149710.0
2023-01-19 14:30:00,128.84,129.03,128.7,128.86,92767.0,126.4365,126.623,126.2992,126.4562,92767.0
2023-01-19 14:40:00,128.86,129.1,128.78,128.88,212210.0,126.4562,126.6917,126.3777,126.4758,212210.0
2023-01-19 14:50:00,128.88,128.89,128.72,128.79,75537.0,126.4758,126.4856,126.3188,126.3875,75537.0
2023-01-19 15:00:00,128.8,128.92,128.61,128.66,101192.0,126.3973,126.515,126.2108,126.2599,101192.0
2023-01-19 15:10:00,128.66,128.79,128.51,128.67,78152.0,126.2599,126.3875,126.1127,126.2697,78152.0
2023-01-19 15:20:00,128.66,128.73,128.5,128.66,82605.0,126.2599,126.3286,126.1029,126.2599,82605.0
2023-01-19 15:30:00,128.67,128.68,128.44,128.54,146690.0,126.2697,126.2795,126.044,126.1421,146690.0
2023-01-19 15:40:00,128.55,128.55,128.24,128.31,149228.0,126.152,126.152,125.8477,125.9164,149228.0
2023-01-19 15:50:00,128.32,128.37,127.8,127.91,522223.0,125.9262,125.9753,125.4159,125.5239,522223.0
2023-01-20 09:30:00,128.52,128.6,128.06,128.31,239003.0,126.1225,126.201,125.6711,125.9164,239003.0
2023-01-20 09:40:00,128.3,128.71,128.28,128.4,108966.0,125.9066,126.309,125.887,126.0047,108966.0
2023-01-20 09:50:00,128.42,128.86,128.4,128.46,108378.0,126.0244,126.4562,126.0047,126.0636,108378.0
2023-01-20 10:00:00,128.46,128.8,128.24,128.69,83977.0,126.0636,126.3973,125.8477,126.2893,83977.0
2023-01-20 10:10:00,128.71,128.78,128.46,128.55,44253.0,126.309,126.3777,126.0636,126.152,44253.0
2023-01-20 10:20:00,128.57,128.85,128.4,128.82,55263.0,126.1716,126.4464,126.0047,126.4169,55263.0
2023-01-20 10:30:00,128.83,128.95,128.75,128.86,52241.0,126.4267,126.5445,126.3482,126.4562,52241.0
2023-01-20 10:40:00,128.84,128.92,128.71,128.85,89010.0,126.4365,126.515,126.309,126.4464,89010.0
2023-01-20 10:50:00,128.84,128.96,128.67,128.77,51308.0,126.4365,126.5543,126.2697,126.3678,51308.0
2023-01-20 11:00:00,128.78,129.2,128.75,129.13,118687.0,126.3777,126.7898,126.3482,126.7211,118687.0
2023-01-20 11:10:00,129.13,129.4,129.13,129.39,120364.0,126.7211,126.9861,126.7211,126.9763,120364.0
2023-01-20 11:20:00,129.42,129.61,129.24,129.6,83419.0,127.0057,127.1922,126.8291,127.1824,83419.0
2023-01-20 11:30:00,129.6,129.73,129.44,129.45,62426.0,127.1824,127.3099,127.0253,127.0352,62426.0
2023-01-20 11:40:00,129.43,129.65,129.41,129.6,60283.0,127.0155,127.2314,126.9959,127.1824,60283.0
2023-01-20 11:50:00,129.61,129.63,129.49,129.57,79309.0,127.1922,127.2118,127.0744,127.1529,79309.0
2023-01-20 12:00:00,129.56,129.8,129.55,129.72,74199.0,127.1431,127.3786,127.1333,127.3001,74199.0
2023-01-20 12:10:00,129.71,129.77,129.59,129.76,98684.0,127.2903,127.3492,127.1725,127.3394,98684.0
2023-01-20 12:20:00,129.74,129.86,129.7,129.8,57750.0,127.3198,127.4375,127.2805,127.3786,57750.0
2023-01-20 12:30:00,129.79,129.86,129.7,129.84,36618.0,127.3688,127.4375,127.2805,127.4179,36618.0
2023-01-20 12:40:00,129.86,129.91,129.8,129.89,61027.0,127.4375,127.4866,127.3786,127.467,61027.0
2023-01-20 12:50:00,129.9,130.0,129.79,129.79,36597.0,127.4768,127.5749,127.3688,127.3688,36597.0
2023-01-20 13:00:00,129.78,130.03,129.74,129.78,241320.0,127.359,127.6043,127.3198,127.359,241320.0
2023-01-20 13:10:00,129.78,129.91,129.49,129.49,113009.0,127.359,127.4866,127.0744,127.0744,113009.0
2023-01-20 13:20:00,129.46,129.76,129.44,129.68,79896.0,127.045,127.3394,127.0253,127.2609,79896.0
2023-01-20 13:30:00,129.69,130.24,129.68,130.17,131457.0,127.2707,127.8104,127.2609,127.7417,131457.0
2023-01-20 13:40:00,130.17,130.4,130.14,130.4,124936.0,127.7417,127.9674,127.7123,127.9674,124936.0
2023-01-20 13:50:00,130.43,130.57,130.4,130.52,164904.0,127.9969,128.1343,127.9674,128.0852,164904.0
2023-01-20 14:00:00,130.54,130.58,130.46,130.5,115830.0,128.1048,128.1441,128.0263,128.0656,115830.0
2023-01-20 14:10:00,130.5,130.6,130.49,130.51,264771.0,128.0656,128.1637,128.0558,128.0754,264771.0
2023-01-20 14:20:00,130.5,130.68,130.49,130.63,109548.0,128.0656,128.2422,128.0558,128.1931,109548.0
2023-01-20 14:30:00,130.64,130.84,130.63,130.77,114860.0,128.203,128.3992,128.1931,128.3305,114860.0
2023-01-20 14:40:00,130.79,130.84,130.66,130.7,164312.0,128.3502,128.3992,128.2226,128.2618,164312.0
2023-01-20 14:50:00,130.72,130.82,130.59,130.8,92837.0,128.2815,128.3796,128.1539,128.36,92837.0
2023-01-20 15:00:00,130.82,131.08,130.82,131.05,217473.0,128.3796,128.6348,128.3796,128.6053,217473.0
2023-01-20 15:10:00,131.05,131.38,131.03,131.25,151366.0,128.6053,128.9292,128.5857,128.8016,151366.0
2023-01-20 15:20:00,131.24,131.26,131.01,131.11,262961.0,128.7918,128.8114,128.5661,128.6642,262961.0
2023-01-20 15:30:00,131.11,131.19,130.97,131.14,276824.0,128.6642,128.7427,128.5268,128.6936,276824.0
2023-01-20 15:40:00,131.13,131.17,130.98,131.15,475472.0,128.6838,128.7231,128.5366,128.7034,475472.0
2023-01-20 15:50:00,131.16,131.44,131.02,131.34,867595.0,128.7133,128.988,128.5759,128.8899,867595.0
2023-01-23 09:30:00,131.87,132.28,131.57,132.23,221365.0,129.41,129.8124,129.1156,129.7633,221365.0
2023-01-23 09:40:00,132.24,132.8,132.24,132.72,319149.0,129.7731,130.3227,129.7731,130.2442,319149.0
2023-01-23 09:50:00,132.72,133.12,132.67,132.98,173228.0,130.2442,130.6367,130.1951,130.4993,173228.0
2023-01-23 10:00:00,132.98,133.26,132.79,132.81,183967.0,130.4993,130.7741,130.3129,130.3325,183967.0
2023-01-23 10:10:00,132.8,133.18,132.78,133.16,113267.0,130.3227,130.6956,130.303,130.676,113267.0
2023-01-23 10:20:00,133.18,133.53,133.1,133.4,104146.0,130.6956,131.0391,130.6171,130.9115,104146.0
2023-01-23 10:30:00,133.41,133.66,133.41,133.62,183891.0,130.9213,131.1666,130.9213,131.1274,183891.0
2023-01-23 10:40:00,133.62,134.04,133.47,134.01,226674.0,131.1274,131.5395,130.9802,131.5101,226674.0
2023-01-23 10:50:00,134.01,134.05,133.84,133.84,198589.0,131.5101,131.5493,131.3433,131.3433,198589.0
2023-01-23 11:00:00,133.83,134.64,133.83,134.62,274020.0,131.3335,132.1283,131.3335,132.1087,274020.0
2023-01-23 11:10:00,134.62,134.85,134.48,134.85,245152.0,132.1087,132.3344,131.9713,132.3344,245152.0
2023-01-23 11:20:00,134.87,134.94,134.39,134.43,381890.0,132.3541,132.4227,131.883,131.9223,381890.0
2023-01-23 11:30:00,134.43,134.7,134.43,134.69,162625.0,131.9223,132.1872,131.9223,132.1774,162625.0
2023-01-23 11:40:00,134.69,135.06,134.68,135.04,205972.0,132.1774,132.5405,132.1676,132.5209,205972.0
2023-01-23 11:50:00,135.04,135.06,134.9,134.98,175117.0,132.5209,132.5405,132.3835,132.462,175117.0
2023-01-23 12:00:00,134.99,134.99,134.48,134.49,219884.0,132.4718,132.4718,131.9713,131.9811,219884.0
2023-01-23 12:10:00,134.49,134.69,134.45,134.64,238787.0,131.9811,132.1774,131.9419,132.1283,238787.0
2023-01-23 12:20:00,134.64,134.76,134.55,134.7,209683.0,132.1283,132.2461,132.04,132.1872,209683.0
2023-01-23 12:30:00,134.7,134.73,134.58,134.68,128151.0,132.1872,132.2167,132.0695,132.1676,128151.0
2023-01-23 12:40:00,134.68,134.77,134.5,134.6,390283.0,132.1676,132.2559,131.991,132.0891,390283.0
2023-01-23 12:50:00,134.59,134.82,134.52,134.78,200787.0,132.0793,132.305,132.0106,132.2657,200787.0
2023-01-23 13:00:00,134.76,134.87,134.67,134.82,167079.0,132.2461,132.3541,132.1578,132.305,167079.0
2023-01-23 13:10:00,134.83,134.88,134.69,134.82,149864.0,132.3148,132.3639,132.1774,132.305,149864.0
2023-01-23 13:20:00,134.82,134.96,134.78,134.86,137960.0,132.305,132.4424,132.2657,132.3442,137960.0
2023-01-23 13:30:00,134.85,135.01,134.84,135.0,129007.0,132.3344,132.4914,132.3246,132.4816,129007.0
2023-01-23 13:40:00,135.01,135.1,134.93,135.04,192075.0,132.4914,132.5798,132.4129,132.5209,192075.0
2023-01-23 13:50:00,135.04,135.08,134.76,134.79,178898.0,132.5209,132.5601,132.2461,132.2755,178898.0
2023-01-23 14:00:00,134.79,134.82,134.54,134.58,90063.0,132.2755,132.305,132.0302,132.0695,90063.0
2023-01-23 14:10:00,134.57,134.75,134.49,134.73,83070.0,132.0596,132.2363,131.9811,132.2167,83070.0
2023-01-23 14:20:00,134.74,134.76,134.41,134.49,126793.0,132.2265,132.2461,131.9026,131.9811,126793.0
2023-01-23 14:30:00,134.48,134.62,134.15,134.19,212683.0,131.9713,132.1087,131.6475,131.6867,212683.0
2023-01-23 14:40:00,134.19,134.31,133.67,133.81,126888.0,131.6867,131.8045,131.1764,131.3138,126888.0
2023-01-23 14:50:00,133.79,134.05,133.64,134.0,220834.0,131.2942,131.5493,131.147,131.5003,220834.0
2023-01-23 15:00:00,134.0,134.04,133.73,133.95,273566.0,131.5003,131.5395,131.2353,131.4512,273566.0
2023-01-23 15:10:00,133.94,134.2,133.85,134.08,136750.0,131.4414,131.6966,131.3531,131.5788,136750.0
2023-01-23 15:20:00,134.09,134.16,133.85,134.06,236699.0,131.5886,131.6573,131.3531,131.5592,236699.0
2023-01-23 15:30:00,134.06,134.21,133.9,134.12,96189.0,131.5592,131.7064,131.4021,131.618,96189.0
2023-01-23 15:40:00,134.12,134.19,133.9,134.12,286320.0,131.618,131.6867,131.4021,131.618,286320.0
2023-01-23 15:50:00,134.12,134.48,134.12,134.34,807184.0,131.618,131.9713,131.618,131.8339,807184.0
2023-01-24 09:30:00,133.57,133.9,133.37,133.67,379366.0,131.0783,131.4021,130.882,131.1764,379366.0
2023-01-24 09:40:00,133.66,134.33,133.61,134.21,293192.0,131.1666,131.8241,131.1176,131.7064,293192.0
2023-01-24 09:50:00,134.22,134.61,133.84,133.94,230203.0,131.7162,132.0989,131.3433,131.4414,230203.0
2023-01-24 10:00:00,133.95,134.14,133.62,134.08,136730.0,131.4512,131.6377,131.1274,131.5788,136730.0
2023-01-24 10:10:00,134.08,134.78,133.97,134.11,105546.0,131.5788,132.2657,131.4708,131.6082,105546.0
2023-01-24 10:20:00,134.12,134.42,133.99,134.35,50722.0,131.618,131.9124,131.4905,131.8438,50722.0
2023-01-24 10:30:00,134.35,134.52,133.91,134.05,64254.0,131.8438,132.0106,131.412,131.5493,64254.0
2023-01-24 10:40:00,134.04,134.49,133.97,134.39,50430.0,131.5395,131.9811,131.4708,131.883,50430.0
2023-01-24 10:50:00,134.38,134.74,134.24,134.58,38843.0,131.8732,132.2265,131.7358,132.0695,38843.0
2023-01-24 11:00:00,134.64,134.64,134.37,134.45,116219.0,132.1283,132.1283,131.8634,131.9419,116219.0
2023-01-24 11:10:00,134.44,134.52,134.11,134.22,56251.0,131.9321,132.0106,131.6082,131.7162,56251.0
2023-01-24 11:20:00,134.2,134.58,134.14,134.58,69061.0,131.6966,132.0695,131.6377,132.0695,69061.0
2023-01-24 11:30:00,134.57,134.6,134.26,134.41,53064.0,132.0596,132.0891,131.7554,131.9026,53064.0
2023-01-24 11:40:00,134.4,134.44,134.22,134.3,95440.0,131.8928,131.9321,131.7162,131.7947,95440.0
2023-01-24 11:50:00,134.3,134.38,134.18,134.26,47990.0,131.7947,131.8732,131.6769,131.7554,47990.0
2023-01-24 12:00:00,134.26,134.39,133.95,134.32,103880.0,131.7554,131.883,131.4512,131.8143,103880.0
2023-01-24 12:10:00,134.31,134.56,134.29,134.53,48493.0,131.8045,132.0498,131.7849,132.0204,48493.0
2023-01-24 12:20:00,134.53,134.53,134.31,134.44,33134.0,132.0204,132.0204,131.8045,131.9321,33134.0
2023-01-24 12:30:00,134.44,134.45,134.2,134.25,77130.0,131.9321,131.9419,131.6966,131.7456,77130.0
2023-01-24 12:40:00,134.25,134.25,134.09,134.19,50640.0,131.7456,131.7456,131.5886,131.6867,50640.0
2023-01-24 12:50:00,134.18,134.26,134.12,134.18,101154.0,131.6769,131.7554,131.618,131.6769,101154.0
2023-01-24 13:00:00,134.18,134.29,133.88,134.07,138709.0,131.6769,131.7849,131.3825,131.569,138709.0
2023-01-24 13:10:00,134.11,134.36,134.11,134.32,49361.0,131.6082,131.8536,131.6082,131.8143,49361.0
2023-01-24 13:20:00,134.32,134.4,134.19,134.39,34025.0,131.8143,131.8928,131.6867,131.883,34025.0
2023-01-24 13:30:00,134.4,134.47,134.33,134.47,63649.0,131.8928,131.9615,131.8241,131.9615,63649.0
2023-01-24 13:40:00,134.46,134.66,134.44,134.59,45692.0,131.9517,132.148,131.9321,132.0793,45692.0
2023-01-24 13:50:00,134.58,134.61,134.42,134.44,42179.0,132.0695,132.0989,131.9124,131.9321,42179.0
2023-01-24 14:00:00,134.44,134.45,134.1,134.18,58336.0,131.9321,131.9419,131.5984,131.6769,58336.0
2023-01-24 14:10:00,134.18,134.35,134.17,134.26,67176.0,131.6769,131.8438,131.6671,131.7554,67176.0
2023-01-24 14:20:00,134.28,134.39,134.25,134.34,44281.0,131.7751,131.883,131.7456,131.8339,44281.0
2023-01-24 14:30:00,134.36,134.44,134.31,134.37,40228.0,131.8536,131.9321,131.8045,131.8634,40228.0
2023-01-24 14:40:00,134.36,134.43,134.24,134.24,37452.0,131.8536,131.9223,131.7358,131.7358,37452.0
2023-01-24 14:50:00,134.23,134.39,134.19,134.35,48678.0,131.726,131.883,131.6867,131.8438,48678.0
2023-01-24 15:00:00,134.35,134.4,134.16,134.17,52647.0,131.8438,131.8928,131.6573,131.6671,52647.0
2023-01-24 15:10:00,134.16,134.22,134.07,134.13,139889.0,131.6573,131.7162,131.569,131.6279,139889.0
2023-01-24 15:20:00,134.13,134.23,134.06,134.17,55387.0,131.6279,131.726,131.5592,131.6671,55387.0
2023-01-24 15:30:00,134.18,134.2,133.8,133.87,315514.0,131.6769,131.6966,131.304,131.3727,315514.0
2023-01-24 15:40:00,133.85,133.87,133.66,133.83,449534.0,131.3531,131.3727,131.1666,131.3335,449534.0
2023-01-24 15:50:00,133.83,134.41,133.78,134.3,754557.0,131.3335,131.9026,131.2844,131.7947,754557.0
2023-01-25 09:30:00,132.0,132.01,131.22,131.76,331770.0,129.5376,129.5474,128.7721,129.3021,331770.0
2023-01-25 09:40:00,131.71,132.04,131.47,131.54,195973.0,129.253,129.5768,129.0175,129.0862,195973.0
2023-01-25 09:50:00,131.56,131.73,130.89,130.91,253520.0,129.1058,129.2726,128.4483,128.4679,253520.0
2023-01-25 10:00:00,130.89,131.47,130.81,131.38,318229.0,128.4483,129.0175,128.3698,128.9292,318229.0
2023-01-25 10:10:00,131.4,131.43,130.87,131.27,172304.0,128.9488,128.9782,128.4287,128.8212,172304.0
2023-01-25 10:20:00,131.23,131.3,130.96,131.28,158214.0,128.782,128.8506,128.517,128.831,158214.0
2023-01-25 10:30:00,131.28,131.57,130.77,130.86,135674.0,128.831,129.1156,128.3305,128.4189,135674.0
2023-01-25 10:40:00,130.87,131.32,130.78,131.03,135264.0,128.4287,128.8703,128.3404,128.5857,135264.0
2023-01-25 10:50:00,131.02,131.44,130.87,131.37,122029.0,128.5759,128.988,128.4287,128.9193,122029.0
2023-01-25 11:00:00,131.32,131.48,131.24,131.34,95732.0,128.8703,129.0273,128.7918,128.8899,95732.0
2023-01-25 11:10:00,131.34,132.28,131.34,132.22,235662.0,128.8899,129.8124,128.8899,129.7535,235662.0
2023-01-25 11:20:00,132.21,132.43,132.06,132.1,185106.0,129.7437,129.9596,129.5965,129.6357,185106.0
2023-01-25 11:30:00,132.13,132.56,132.07,132.43,138579.0,129.6652,130.0871,129.6063,129.9596,138579.0
2023-01-25 11:40:00,132.43,132.5,132.24,132.48,81961.0,129.9596,130.0283,129.7731,130.0086,81961.0
2023-01-25 11:50:00,132.48,133.03,132.43,132.78,134567.0,130.0086,130.5484,129.9596,130.303,134567.0
2023-01-25 12:00:00,132.78,132.84,132.51,132.58,81237.0,130.303,130.3619,130.0381,130.1068,81237.0
2023-01-25 12:10:00,132.57,132.77,132.5,132.57,79007.0,130.097,130.2932,130.0283,130.097,79007.0
2023-01-25 12:20:00,132.55,132.58,132.35,132.39,70748.0,130.0773,130.1068,129.8811,129.9203,70748.0
2023-01-25 12:30:00,132.39,132.52,132.3,132.49,70523.0,129.9203,130.0479,129.832,130.0185,70523.0
2023-01-25 12:40:00,132.48,132.71,132.48,132.59,62901.0,130.0086,130.2343,130.0086,130.1166,62901.0
2023-01-25 12:50:00,132.58,132.67,132.5,132.59,55983.0,130.1068,130.1951,130.0283,130.1166,55983.0
2023-01-25 13:00:00,132.59,132.92,132.56,132.77,111223.0,130.1166,130.4404,130.0871,130.2932,111223.0
2023-01-25 13:10:00,132.79,133.06,132.75,132.96,61899.0,130.3129,130.5778,130.2736,130.4797,61899.0
2023-01-25 13:20:00,132.96,133.35,132.95,133.3,65280.0,130.4797,130.8624,130.4699,130.8133,65280.0
2023-01-25 13:30:00,133.35,133.39,133.12,133.17,59876.0,130.8624,130.9017,130.6367,130.6858,59876.0
2023-01-25 13:40:00,133.18,133.57,133.18,133.53,108400.0,130.6956,131.0783,130.6956,131.0391,108400.0
2023-01-25 13:50:00,133.53,133.58,133.23,133.35,94432.0,131.0391,131.0881,130.7446,130.8624,94432.0
2023-01-25 14:00:00,133.36,133.44,133.22,133.39,58183.0,130.8722,130.9507,130.7348,130.9017,58183.0
2023-01-25 14:10:00,133.38,134.11,133.36,134.09,247967.0,130.8918,131.6082,130.8722,131.5886,247967.0
2023-01-25 14:20:00,134.1,134.1,133.62,133.72,142821.0,131.5984,131.5984,131.1274,131.2255,142821.0
2023-01-25 14:30:00,133.72,133.75,133.45,133.58,136986.0,131.2255,131.2549,130.9605,131.0881,136986.0
2023-01-25 14:40:00,133.58,133.77,133.56,133.7,75192.0,131.0881,131.2746,131.0685,131.2059,75192.0
2023-01-25 14:50:00,133.72,134.02,133.68,133.89,122289.0,131.2255,131.5199,131.1863,131.3923,122289.0
2023-01-25 15:00:00,133.9,134.26,133.9,134.25,195716.0,131.4021,131.7554,131.4021,131.7456,195716.0
2023-01-25 15:10:00,134.24,134.33,133.91,133.92,97333.0,131.7358,131.8241,131.412,131.4218,97333.0
2023-01-25 15:20:00,133.93,133.97,133.73,133.88,96041.0,131.4316,131.4708,131.2353,131.3825,96041.0
2023-01-25 15:30:00,133.89,134.02,133.66,133.92,144834.0,131.3923,131.5199,131.1666,131.4218,144834.0
2023-01-25 15:40:00,133.91,133.94,133.67,133.77,201987.0,131.412,131.4414,131.1764,131.2746,201987.0
2023-01-25 15:50:00,133.76,133.97,133.49,133.97,646087.0,131.2648,131.4708,130.9998,131.4708,646087.0
2023-01-26 09:30:00,135.3,136.03,135.2,135.69,259262.0,132.776,133.4924,132.6779,133.1588,259262.0
2023-01-26 09:40:00,135.71,135.85,134.95,134.95,265385.0,133.1784,133.3158,132.4326,132.4326,265385.0
2023-01-26 09:50:00,134.95,135.02,134.39,134.71,88264.0,132.4326,132.5013,131.883,132.197,88264.0
2023-01-26 10:00:00,134.76,134.99,134.43,134.57,124967.0,132.2461,132.4718,131.9223,132.0596,124967.0
2023-01-26 10:10:00,134.64,135.3,134.44,135.26,82949.0,132.1283,132.776,131.9321,132.7368,82949.0
2023-01-26 10:20:00,135.31,135.53,135.05,135.21,79344.0,132.7858,133.0017,132.5307,132.6877,79344.0
2023-01-26 10:30:00,135.23,135.38,134.72,134.75,139194.0,132.7073,132.8545,132.2069,132.2363,139194.0
2023-01-26 10:40:00,134.75,134.99,134.63,134.93,56326.0,132.2363,132.4718,132.1185,132.4129,56326.0
2023-01-26 10:50:00,134.9,134.94,133.94,134.11,111901.0,132.3835,132.4227,131.4414,131.6082,111901.0
2023-01-26 11:00:00,134.11,134.47,133.97,134.09,82562.0,131.6082,131.9615,131.4708,131.5886,82562.0
2023-01-26 11:10:00,134.17,134.61,134.09,134.38,63567.0,131.6671,132.0989,131.5886,131.8732,63567.0
2023-01-26 11:20:00,134.38,134.38,133.9,134.3,236679.0,131.8732,131.8732,131.4021,131.7947,236679.0
2023-01-26 11:30:00,134.29,134.54,134.21,134.31,85348.0,131.7849,132.0302,131.7064,131.8045,85348.0
2023-01-26 11:40:00,134.33,134.65,134.26,134.57,36274.0,131.8241,132.1382,131.7554,132.0596,36274.0
2023-01-26 11:50:00,134.55,134.71,134.44,134.65,39626.0,132.04,132.197,131.9321,132.1382,39626.0
2023-01-26 12:00:00,134.65,135.01,134.63,135.0,56750.0,132.1382,132.4914,132.1185,132.4816,56750.0
2023-01-26 12:10:00,134.99,135.16,134.88,134.91,83514.0,132.4718,132.6386,132.3639,132.3933,83514.0
2023-01-26 12:20:00,134.92,135.04,134.83,134.95,42324.0,132.4031,132.5209,132.3148,132.4326,42324.0
2023-01-26 12:30:00,134.93,135.09,134.89,135.0,176194.0,132.4129,132.5699,132.3737,132.4816,176194.0
2023-01-26 12:40:00,134.97,135.05,134.65,134.76,137288.0,132.4522,132.5307,132.1382,132.2461,137288.0
2023-01-26 12:50:00,134.75,135.05,134.75,134.85,157372.0,132.2363,132.5307,132.2363,132.3344,157372.0
2023-01-26 13:00:00,134.84,134.97,134.46,134.54,206793.0,132.3246,132.4522,131.9517,132.0302,206793.0
2023-01-26 13:10:00,134.53,134.71,134.48,134.5,93450.0,132.0204,132.197,131.9713,131.991,93450.0
2023-01-26 13:20:00,134.52,134.81,134.47,134.8,34442.0,132.0106,132.2952,131.9615,132.2854,34442.0
2023-01-26 13:30:00,134.78,135.17,134.78,135.13,231634.0,132.2657,132.6485,132.2657,132.6092,231634.0
2023-01-26 13:40:00,135.13,135.31,135.09,135.17,70565.0,132.6092,132.7858,132.5699,132.6485,70565.0
2023-01-26 13:50:00,135.19,135.21,134.99,135.07,61399.0,132.6681,132.6877,132.4718,132.5503,61399.0
2023-01-26 14:00:00,135.06,135.22,134.91,135.22,82578.0,132.5405,132.6975,132.3933,132.6975,82578.0
2023-01-26 14:10:00,135.21,135.37,135.15,135.36,90319.0,132.6877,132.8447,132.6288,132.8349,90319.0
2023-01-26 14:20:00,135.35,135.5,135.21,135.35,72474.0,132.8251,132.9723,132.6877,132.8251,72474.0
2023-01-26 14:30:00,135.36,135.51,135.32,135.4,43867.0,132.8349,132.9821,132.7957,132.8742,43867.0
2023-01-26 14:40:00,135.39,135.61,135.39,135.44,47601.0,132.8644,133.0802,132.8644,132.9134,47601.0
2023-01-26 14:50:00,135.44,135.52,135.31,135.49,51719.0,132.9134,132.9919,132.7858,132.9625,51719.0
2023-01-26 15:00:00,135.49,135.61,135.35,135.49,48625.0,132.9625,133.0802,132.8251,132.9625,48625.0
2023-01-26 15:10:00,135.48,135.68,135.39,135.66,62880.0,132.9527,133.1489,132.8644,133.1293,62880.0
2023-01-26 15:20:00,135.67,135.87,135.59,135.77,75885.0,133.1391,133.3354,133.0606,133.2373,75885.0
2023-01-26 15:30:00,135.77,135.88,135.64,135.71,106361.0,133.2373,133.3452,133.1097,133.1784,106361.0
2023-01-26 15:40:00,135.7,135.75,135.51,135.66,237087.0,133.1686,133.2176,132.9821,133.1293,237087.0
2023-01-26 15:50:00,135.65,136.19,135.65,136.12,402418.0,133.1195,133.6494,133.1195,133.5807,402418.0
2023-01-27 09:30:00,135.2,135.86,135.2,135.71,173722.0,132.6779,133.3256,132.6779,133.1784,173722.0
2023-01-27 09:40:00,135.75,136.25,135.6,136.09,119251.0,133.2176,133.7083,133.0704,133.5513,119251.0
2023-01-27 09:50:00,136.17,136.4,135.98,136.09,107226.0,133.6298,133.8555,133.4433,133.5513,107226.0
2023-01-27 10:00:00,136.13,136.83,135.86,136.59,218919.0,133.5905,134.2775,133.3256,134.042,218919.0
2023-01-27 10:10:00,136.61,136.82,136.46,136.56,94625.0,134.0616,134.2677,133.9144,134.0125,94625.0
2023-01-27 10:20:00,136.57,136.59,136.18,136.55,185077.0,134.0223,134.042,133.6396,134.0027,185077.0
2023-01-27 10:30:00,136.55,136.61,136.26,136.41,92973.0,134.0027,134.0616,133.7181,133.8653,92973.0
2023-01-27 10:40:00,136.4,136.59,135.84,135.97,207444.0,133.8555,134.042,133.306,133.4335,207444.0
2023-01-27 10:50:00,135.97,136.01,135.6,135.89,87788.0,133.4335,133.4728,133.0704,133.355,87788.0
2023-01-27 11:00:00,135.89,136.04,135.67,135.83,88215.0,133.355,133.5022,133.1391,133.2961,88215.0
2023-01-27 11:10:00,135.86,136.19,135.78,136.1,129831.0,133.3256,133.6494,133.2471,133.5611,129831.0
2023-01-27 11:20:00,136.12,136.32,136.12,136.25,53732.0,133.5807,133.777,133.5807,133.7083,53732.0
2023-01-27 11:30:00,136.25,136.61,136.21,136.49,53078.0,133.7083,134.0616,133.6691,133.9438,53078.0
2023-01-27 11:40:00,136.5,136.75,136.5,136.62,59534.0,133.9536,134.199,133.9536,134.0714,59534.0
2023-01-27 11:50:00,136.63,136.72,136.59,136.59,115316.0,134.0812,134.1695,134.042,134.042,115316.0
2023-01-27 12:00:00,136.58,136.67,136.46,136.62,44795.0,134.0322,134.1205,133.9144,134.0714,44795.0
2023-01-27 12:10:00,136.62,136.95,136.55,136.92,113876.0,134.0714,134.3953,134.0027,134.3658,113876.0
2023-01-27 12:20:00,136.93,136.95,136.68,136.75,108551.0,134.3756,134.3953,134.1303,134.199,108551.0
2023-01-27 12:30:00,136.75,137.02,136.68,137.0,81932.0,134.199,134.4639,134.1303,134.4443,81932.0
2023-01-27 12:40:00,137.02,137.07,136.84,136.96,110614.0,134.4639,134.513,134.2873,134.4051,110614.0
2023-01-27 12:50:00,136.95,137.08,136.89,137.01,125758.0,134.3953,134.5228,134.3364,134.4541,125758.0
2023-01-27 13:00:00,137.02,137.07,136.85,136.88,75055.0,134.4639,134.513,134.2971,134.3266,75055.0
2023-01-27 13:10:00,136.89,136.89,136.62,136.72,101496.0,134.3364,134.3364,134.0714,134.1695,101496.0
2023-01-27 13:20:00,136.72,136.88,136.72,136.84,18198.0,134.1695,134.3266,134.1695,134.2873,18198.0
2023-01-27 13:30:00,136.85,137.11,136.85,137.1,62038.0,134.2971,134.5523,134.2971,134.5425,62038.0
2023-01-27 13:40:00,137.12,137.15,136.94,137.15,62037.0,134.5621,134.5915,134.3854,134.5915,62037.0
2023-01-27 13:50:00,137.14,137.17,137.04,137.13,141898.0,134.5817,134.6111,134.4836,134.5719,141898.0
2023-01-27 14:00:00,137.13,137.27,137.01,137.07,132928.0,134.5719,134.7093,134.4541,134.513,132928.0
2023-01-27 14:10:00,137.08,137.29,137.08,137.27,65101.0,134.5228,134.7289,134.5228,134.7093,65101.0
2023-01-27 14:20:00,137.28,137.32,137.22,137.22,113085.0,134.7191,134.7583,134.6602,134.6602,113085.0
2023-01-27 14:30:00,137.22,137.29,137.12,137.25,53646.0,134.6602,134.7289,134.5621,134.6897,53646.0
2023-01-27 14:40:00,137.25,137.35,137.2,137.34,83706.0,134.6897,134.7878,134.6406,134.778,83706.0
2023-01-27 14:50:00,137.35,137.38,137.26,137.29,69899.0,134.7878,134.8172,134.6995,134.7289,69899.0
2023-01-27 15:00:00,137.3,137.66,137.29,137.6,108544.0,134.7387,135.092,134.7289,135.0331,108544.0
2023-01-27 15:10:00,137.6,137.66,137.29,137.42,138279.0,135.0331,135.092,134.7289,134.8565,138279.0
2023-01-27 15:20:00,137.43,137.48,137.24,137.48,155966.0,134.8663,134.9154,134.6798,134.9154,155966.0
2023-01-27 15:30:00,137.48,137.6,137.38,137.4,143434.0,134.9154,135.0331,134.8172,134.8369,143434.0
2023-01-27 15:40:00,137.41,137.5,137.07,137.15,266589.0,134.8467,134.935,134.513,134.5915,266589.0
2023-01-27 15:50:00,137.16,137.2,136.61,136.66,1125219.0,134.6013,134.6406,134.0616,134.1107,1125219.0
2023-01-30 09:30:00,135.13,135.49,135.0,135.33,298448.0,132.6092,132.9625,132.4816,132.8055,298448.0
2023-01-30 09:40:00,135.33,135.72,135.04,135.54,210508.0,132.8055,133.1882,132.5209,133.0116,210508.0
2023-01-30 09:50:00,135.54,135.63,134.98,135.51,86905.0,133.0116,133.0999,132.462,132.9821,86905.0
2023-01-30 10:00:00,135.5,135.71,135.35,135.55,122476.0,132.9723,133.1784,132.8251,133.0214,122476.0
2023-01-30 10:10:00,135.56,135.63,135.04,135.1,75415.0,133.0312,133.0999,132.5209,132.5798,75415.0
2023-01-30 10:20:00,135.1,135.21,134.6,134.94,104716.0,132.5798,132.6877,132.0891,132.4227,104716.0
2023-01-30 10:30:00,134.91,134.93,134.4,134.41,82745.0,132.3933,132.4129,131.8928,131.9026,82745.0
2023-01-30 10:40:00,134.39,134.48,134.17,134.47,270696.0,131.883,131.9713,131.6671,131.9615,270696.0
2023-01-30 10:50:00,134.44,134.78,134.33,134.73,58420.0,131.9321,132.2657,131.8241,132.2167,58420.0
2023-01-30 11:00:00,134.71,134.77,134.59,134.75,41983.0,132.197,132.2559,132.0793,132.2363,41983.0
2023-01-30 11:10:00,134.76,135.11,134.74,135.06,54136.0,132.2461,132.5896,132.2265,132.5405,54136.0
2023-01-30 11:20:00,135.05,135.12,134.73,134.99,68479.0,132.5307,132.5994,132.2167,132.4718,68479.0
2023-01-30 11:30:00,135.01,135.16,134.85,134.95,49456.0,132.4914,132.6386,132.3344,132.4326,49456.0
2023-01-30 11:40:00,134.91,135.0,134.72,134.75,109908.0,132.3933,132.4816,132.2069,132.2363,109908.0
2023-01-30 11:50:00,134.76,135.03,134.5,135.02,30983.0,132.2461,132.5111,131.991,132.5013,30983.0
2023-01-30 12:00:00,134.93,135.07,134.93,134.98,23711.0,132.4129,132.5503,132.4129,132.462,23711.0
2023-01-30 12:10:00,134.98,135.08,134.75,134.83,72757.0,132.462,132.5601,132.2363,132.3148,72757.0
2023-01-30 12:20:00,134.84,134.88,134.6,134.85,73937.0,132.3246,132.3639,132.0891,132.3344,73937.0
2023-01-30 12:30:00,134.83,134.88,134.63,134.7,43771.0,132.3148,132.3639,132.1185,132.1872,43771.0
2023-01-30 12:40:00,134.66,134.77,134.42,134.52,45871.0,132.148,132.2559,131.9124,132.0106,45871.0
2023-01-30 12:50:00,134.48,134.59,134.35,134.53,28941.0,131.9713,132.0793,131.8438,132.0204,28941.0
2023-01-30 13:00:00,134.48,134.67,134.39,134.63,49343.0,131.9713,132.1578,131.883,132.1185,49343.0
2023-01-30 13:10:00,134.64,134.93,134.54,134.84,64625.0,132.1283,132.4129,132.0302,132.3246,64625.0
2023-01-30 13:20:00,134.82,134.88,134.68,134.72,66005.0,132.305,132.3639,132.1676,132.2069,66005.0
2023-01-30 13:30:00,134.7,134.7,134.45,134.52,36133.0,132.1872,132.1872,131.9419,132.0106,36133.0
2023-01-30 13:40:00,134.53,134.55,134.32,134.47,48010.0,132.0204,132.04,131.8143,131.9615,48010.0
2023-01-30 13:50:00,134.46,134.55,134.35,134.53,116997.0,131.9517,132.04,131.8438,132.0204,116997.0
2023-01-30 14:00:00,134.52,134.67,134.48,134.5,44329.0,132.0106,132.1578,131.9713,131.991,44329.0
2023-01-30 14:10:00,134.51,134.59,134.36,134.41,39462.0,132.0008,132.0793,131.8536,131.9026,39462.0
2023-01-30 14:20:00,134.42,134.49,134.31,134.33,58457.0,131.9124,131.9811,131.8045,131.8241,58457.0
2023-01-30 14:30:00,134.32,134.55,134.27,134.46,68517.0,131.8143,132.04,131.7652,131.9517,68517.0
2023-01-30 14:40:00,134.46,134.46,134.24,134.27,152200.0,131.9517,131.9517,131.7358,131.7652,152200.0
2023-01-30 14:50:00,134.26,134.38,134.18,134.36,64225.0,131.7554,131.8732,131.6769,131.8536,64225.0
2023-01-30 15:00:00,134.36,134.57,134.21,134.31,102392.0,131.8536,132.0596,131.7064,131.8045,102392.0
2023-01-30 15:10:00,134.3,134.34,134.07,134.14,101731.0,131.7947,131.8339,131.569,131.6377,101731.0
2023-01-30 15:20:00,134.15,134.18,134.0,134.06,73227.0,131.6475,131.6769,131.5003,131.5592,73227.0
2023-01-30 15:30:00,134.05,134.39,133.99,134.35,103664.0,131.5493,131.883,131.4905,131.8438,103664.0
2023-01-30 15:40:00,134.37,134.46,134.19,134.26,152528.0,131.8634,131.9517,131.6867,131.7554,152528.0
2023-01-30 15:50:00,134.27,134.44,133.97,134.09,437359.0,131.7652,131.9321,131.4708,131.5886,437359.0
2023-01-31 09:30:00,134.09,134.63,134.0,134.35,150429.0,131.5886,132.1185,131.5003,131.8438,150429.0
2023-01-31 09:40:00,134.36,134.8,134.16,134.69,161826.0,131.8536,132.2854,131.6573,132.1774,161826.0
2023-01-31 09:50:00,134.7,134.8,134.13,134.18,150615.0,132.1872,132.2854,131.6279,131.6769,150615.0
2023-01-31 10:00:00,134.19,134.58,134.01,134.11,191424.0,131.6867,132.0695,131.5101,131.6082,191424.0
2023-01-31 10:10:00,134.07,134.79,134.02,134.67,72910.0,131.569,132.2755,131.5199,132.1578,72910.0
2023-01-31 10:20:00,134.65,134.89,134.48,134.88,63614.0,132.1382,132.3737,131.9713,132.3639,63614.0
2023-01-31 10:30:00,134.88,134.99,134.76,134.81,47860.0,132.3639,132.4718,132.2461,132.2952,47860.0
2023-01-31 10:40:00,134.8,134.88,134.64,134.73,65931.0,132.2854,132.3639,132.1283,132.2167,65931.0
2023-01-31 10:50:00,134.77,135.0,134.64,134.89,49111.0,132.2559,132.4816,132.1283,132.3737,49111.0
2023-01-31 11:00:00,134.91,135.12,134.91,134.99,65074.0,132.3933,132.5994,132.3933,132.4718,65074.0
2023-01-31 11:10:00,134.98,135.02,134.81,134.95,111492.0,132.462,132.5013,132.2952,132.4326,111492.0
2023-01-31 11:20:00,134.99,135.17,134.9,135.13,54676.0,132.4718,132.6485,132.3835,132.6092,54676.0
2023-01-31 11:30:00,135.14,135.27,135.05,135.11,106302.0,132.619,132.7466,132.5307,132.5896,106302.0
2023-01-31 11:40:00,135.15,135.18,134.88,134.94,38509.0,132.6288,132.6583,132.3639,132.4227,38509.0
2023-01-31 11:50:00,134.93,135.16,134.89,135.0,38111.0,132.4129,132.6386,132.3737,132.4816,38111.0
2023-01-31 12:00:00,134.99,135.02,134.71,134.99,35641.0,132.4718,132.5013,132.197,132.4718,35641.0
2023-01-31 12:10:00,134.99,135.26,134.87,135.19,45229.0,132.4718,132.7368,132.3541,132.6681,45229.0
2023-01-31 12:20:00,135.22,135.23,135.05,135.1,26929.0,132.6975,132.7073,132.5307,132.5798,26929.0
2023-01-31 12:30:00,135.09,135.24,135.02,135.15,36152.0,132.5699,132.7172,132.5013,132.6288,36152.0
2023-01-31 12:40:00,135.19,135.28,135.17,135.21,26141.0,132.6681,132.7564,132.6485,132.6877,26141.0
2023-01-31 12:50:00,135.22,135.25,135.12,135.18,15560.0,132.6975,132.727,132.5994,132.6583,15560.0
2023-01-31 13:00:00,135.2,135.26,135.11,135.18,32088.0,132.6779,132.7368,132.5896,132.6583,32088.0
2023-01-31 13:10:00,135.16,135.21,135.07,135.14,29631.0,132.6386,132.6877,132.5503,132.619,29631.0
2023-01-31 13:20:00,135.14,135.14,134.9,135.07,25687.0,132.619,132.619,132.3835,132.5503,25687.0
2023-01-31 13:30:00,135.1,135.14,134.98,135.05,24469.0,132.5798,132.619,132.462,132.5307,24469.0
2023-01-31 13:40:00,135.05,135.38,135.05,135.33,45151.0,132.5307,132.8545,132.5307,132.8055,45151.0
2023-01-31 13:50:00,135.37,135.38,135.29,135.33,32144.0,132.8447,132.8545,132.7662,132.8055,32144.0
2023-01-31 14:00:00,135.34,135.49,135.25,135.48,154089.0,132.8153,132.9625,132.727,132.9527,154089.0
2023-01-31 14:10:00,135.47,135.49,135.28,135.32,92759.0,132.9429,132.9625,132.7564,132.7957,92759.0
2023-01-31 14:20:00,135.33,135.42,135.3,135.39,28677.0,132.8055,132.8938,132.776,132.8644,28677.0
2023-01-31 14:30:00,135.4,135.47,135.36,135.43,30123.0,132.8742,132.9429,132.8349,132.9036,30123.0
2023-01-31 14:40:00,135.42,135.53,135.41,135.47,57229.0,132.8938,133.0017,132.884,132.9429,57229.0
2023-01-31 14:50:00,135.48,135.55,135.39,135.41,83898.0,132.9527,133.0214,132.8644,132.884,83898.0
2023-01-31 15:00:00,135.42,135.56,135.42,135.43,89465.0,132.8938,133.0312,132.8938,132.9036,89465.0
2023-01-31 15:10:00,135.42,135.45,135.05,135.1,73291.0,132.8938,132.9232,132.5307,132.5798,73291.0
2023-01-31 15:20:00,135.11,135.19,134.97,135.0,44600.0,132.5896,132.6681,132.4522,132.4816,44600.0
2023-01-31 15:30:00,135.0,135.24,135.0,135.16,130666.0,132.4816,132.7172,132.4816,132.6386,130666.0
2023-01-31 15:40:00,135.18,135.37,135.18,135.24,265974.0,132.6583,132.8447,132.6583,132.7172,265974.0
2023-01-31 15:50:00,135.23,136.02,135.23,135.99,548521.0,132.7073,133.4826,132.7073,133.4532,548521.0
2023-02-01 09:30:00,135.86,136.05,135.38,135.73,169830.0,133.3256,133.512,132.8545,133.198,169830.0
2023-02-01 09:40:00,135.78,136.0,135.65,135.88,176805.0,133.2471,133.463,133.1195,133.3452,176805.0
2023-02-01 09:50:00,135.89,136.21,135.85,136.16,74671.0,133.355,133.6691,133.3158,133.62,74671.0
2023-02-01 10:00:00,136.21,136.25,135.74,135.92,130615.0,133.6691,133.7083,133.2078,133.3845,130615.0
2023-02-01 10:10:00,135.93,136.19,135.91,136.09,77192.0,133.3943,133.6494,133.3747,133.5513,77192.0
2023-02-01 10:20:00,136.07,136.22,135.91,136.19,55649.0,133.5317,133.6789,133.3747,133.6494,55649.0
2023-02-01 10:30:00,136.2,136.32,136.02,136.15,122013.0,133.6592,133.777,133.4826,133.6102,122013.0
2023-02-01 10:40:00,136.15,136.29,135.78,135.85,87962.0,133.6102,133.7476,133.2471,133.3158,87962.0
2023-02-01 10:50:00,135.87,135.87,135.54,135.6,72356.0,133.3354,133.3354,133.0116,133.0704,72356.0
2023-02-01 11:00:00,135.56,135.76,135.45,135.71,118348.0,133.0312,133.2275,132.9232,133.1784,118348.0
2023-02-01 11:10:00,135.71,135.97,135.67,135.87,90393.0,133.1784,133.4335,133.1391,133.3354,90393.0
2023-02-01 11:20:00,135.86,136.18,135.83,136.11,122075.0,133.3256,133.6396,133.2961,133.5709,122075.0
2023-02-01 11:30:00,136.11,136.19,136.03,136.11,91377.0,133.5709,133.6494,133.4924,133.5709,91377.0
2023-02-01 11:40:00,136.1,136.2,136.06,136.13,138601.0,133.5611,133.6592,133.5219,133.5905,138601.0
2023-02-01 11:50:00,136.11,136.14,135.8,135.91,79591.0,133.5709,133.6004,133.2667,133.3747,79591.0
2023-02-01 12:00:00,135.92,135.98,135.7,135.76,136848.0,133.3845,133.4433,133.1686,133.2275,136848.0
2023-02-01 12:10:00,135.76,135.89,135.65,135.7,77657.0,133.2275,133.355,133.1195,133.1686,77657.0
2023-02-01 12:20:00,135.7,135.92,135.66,135.84,54882.0,133.1686,133.3845,133.1293,133.306,54882.0
2023-02-01 12:30:00,135.84,135.9,135.77,135.85,33403.0,133.306,133.3648,133.2373,133.3158,33403.0
2023-02-01 12:40:00,135.86,136.0,135.85,135.86,29303.0,133.3256,133.463,133.3158,133.3256,29303.0
2023-02-01 12:50:00,135.85,136.0,135.82,135.91,19625.0,133.3158,133.463,133.2863,133.3747,19625.0
2023-02-01 13:00:00,135.91,136.08,135.86,136.0,31517.0,133.3747,133.5415,133.3256,133.463,31517.0
2023-02-01 13:10:00,135.98,136.02,135.88,135.9,34747.0,133.4433,133.4826,133.3452,133.3648,34747.0
2023-02-01 13:20:00,135.89,136.06,135.88,136.06,25941.0,133.355,133.5219,133.3452,133.5219,25941.0
2023-02-01 13:30:00,136.06,136.22,136.05,136.13,49079.0,133.5219,133.6789,133.512,133.5905,49079.0
2023-02-01 13:40:00,136.13,136.24,135.89,135.94,46482.0,133.5905,133.6985,133.355,133.4041,46482.0
2023-02-01 13:50:00,135.94,136.36,135.89,136.06,98571.0,133.4041,133.8163,133.355,133.5219,98571.0
2023-02-01 14:00:00,136.05,136.7,135.29,136.53,286229.0,133.512,134.1499,132.7662,133.9831,286229.0
2023-02-01 14:10:00,136.52,136.79,136.11,136.4,175546.0,133.9733,134.2382,133.5709,133.8555,175546.0
2023-02-01 14:20:00,136.4,136.55,136.2,136.22,64091.0,133.8555,134.0027,133.6592,133.6789,64091.0
2023-02-01 14:30:00,136.23,137.33,135.21,137.24,415372.0,133.6887,134.7682,132.6877,134.6798,415372.0
2023-02-01 14:40:00,137.3,138.78,137.14,138.44,499513.0,134.7387,136.1911,134.5817,135.8575,499513.0
2023-02-01 14:50:00,138.52,138.92,138.2,138.38,399652.0,135.936,136.3285,135.6219,135.7986,399652.0
2023-02-01 15:00:00,138.4,139.57,138.39,139.47,432080.0,135.8182,136.9664,135.8084,136.8682,432080.0
2023-02-01 15:10:00,139.45,139.51,138.56,139.11,262513.0,136.8486,136.9075,135.9752,136.515,262513.0
2023-02-01 15:20:00,139.15,139.37,138.8,139.36,383050.0,136.5542,136.7701,136.2107,136.7603,383050.0
2023-02-01 15:30:00,139.37,140.22,139.23,140.08,485428.0,136.7701,137.6043,136.6327,137.4669,485428.0
2023-02-01 15:40:00,140.06,140.27,139.38,139.46,545726.0,137.4472,137.6533,136.7799,136.8584,545726.0
2023-02-01 15:50:00,139.45,139.45,138.9,139.16,994426.0,136.8486,136.8486,136.3089,136.564,994426.0
2023-02-02 09:30:00,141.54,141.91,141.16,141.65,650457.0,138.8996,139.2627,138.5267,139.0076,650457.0
2023-02-02 09:40:00,141.64,142.09,141.47,141.94,249645.0,138.9978,139.4394,138.8309,139.2922,249645.0
2023-02-02 09:50:00,141.92,142.01,141.11,141.19,296073.0,139.2725,139.3609,138.4776,138.5562,296073.0
2023-02-02 10:00:00,141.2,141.47,140.89,141.1,176726.0,138.566,138.8309,138.2618,138.4678,176726.0
2023-02-02 10:10:00,141.04,141.57,140.91,141.56,143088.0,138.409,138.9291,138.2814,138.9193,143088.0
2023-02-02 10:20:00,141.52,141.62,141.2,141.5,234801.0,138.88,138.9781,138.566,138.8604,234801.0
2023-02-02 10:30:00,141.53,142.16,141.52,142.15,209397.0,138.8898,139.5081,138.88,139.4982,209397.0
2023-02-02 10:40:00,142.16,142.36,142.13,142.33,83515.0,139.5081,139.7043,139.4786,139.6749,83515.0
2023-02-02 10:50:00,142.35,142.52,142.06,142.15,121088.0,139.6945,139.8613,139.4099,139.4982,121088.0
2023-02-02 11:00:00,142.2,142.29,141.99,142.17,169755.0,139.5473,139.6356,139.3412,139.5179,169755.0
2023-02-02 11:10:00,142.18,142.38,142.03,142.06,141871.0,139.5277,139.724,139.3805,139.4099,141871.0
2023-02-02 11:20:00,142.04,142.47,142.04,142.42,188358.0,139.3903,139.8123,139.3903,139.7632,188358.0
2023-02-02 11:30:00,142.42,142.83,142.39,142.5,163874.0,139.7632,140.1656,139.7338,139.8417,163874.0
2023-02-02 11:40:00,142.54,142.56,142.25,142.38,131771.0,139.881,139.9006,139.5964,139.724,131771.0
2023-02-02 11:50:00,142.4,142.49,142.21,142.24,118197.0,139.7436,139.8319,139.5571,139.5866,118197.0
2023-02-02 12:00:00,142.23,142.46,142.06,142.06,85448.0,139.5768,139.8025,139.4099,139.4099,85448.0
2023-02-02 12:10:00,142.07,142.55,142.03,142.43,80765.0,139.4197,139.8908,139.3805,139.773,80765.0
2023-02-02 12:20:00,142.46,142.59,142.36,142.49,68945.0,139.8025,139.93,139.7043,139.8319,68945.0
2023-02-02 12:30:00,142.49,142.8,142.45,142.68,166272.0,139.8319,140.1361,139.7927,140.0184,166272.0
2023-02-02 12:40:00,142.67,142.67,142.46,142.53,93779.0,140.0085,140.0085,139.8025,139.8712,93779.0
2023-02-02 12:50:00,142.54,142.74,142.47,142.71,67831.0,139.881,140.0772,139.8123,140.0478,67831.0
2023-02-02 13:00:00,142.71,142.91,142.68,142.68,138512.0,140.0478,140.2441,140.0184,140.0184,138512.0
2023-02-02 13:10:00,142.69,142.81,142.63,142.8,63102.0,140.0282,140.1459,139.9693,140.1361,63102.0
2023-02-02 13:20:00,142.81,142.89,142.67,142.77,75644.0,140.1459,140.2244,140.0085,140.1067,75644.0
2023-02-02 13:30:00,142.79,143.03,142.78,142.98,78424.0,140.1263,140.3618,140.1165,140.3128,78424.0
2023-02-02 13:40:00,143.02,143.19,143.01,143.14,111922.0,140.352,140.5188,140.3422,140.4698,111922.0
2023-02-02 13:50:00,143.14,143.66,143.13,143.63,115986.0,140.4698,140.9801,140.46,140.9506,115986.0
2023-02-02 14:00:00,143.64,143.76,143.26,143.3,138430.0,140.9605,141.0782,140.5875,140.6268,138430.0
2023-02-02 14:10:00,143.29,143.29,142.72,142.88,182821.0,140.617,140.617,140.0576,140.2146,182821.0
2023-02-02 14:20:00,142.88,142.92,142.58,142.65,148996.0,140.2146,140.2539,139.9202,139.9889,148996.0
2023-02-02 14:30:00,142.62,142.72,141.93,142.07,251148.0,139.9595,140.0576,139.2824,139.4197,251148.0
2023-02-02 14:40:00,142.05,142.14,141.69,142.04,151862.0,139.4001,139.4884,139.0468,139.3903,151862.0
2023-02-02 14:50:00,142.04,142.2,141.59,141.66,199503.0,139.3903,139.5473,138.9487,139.0174,199503.0
2023-02-02 15:00:00,141.67,141.95,141.42,141.59,152960.0,139.0272,139.302,138.7819,138.9487,152960.0
2023-02-02 15:10:00,141.61,142.04,141.57,142.0,168142.0,138.9683,139.3903,138.9291,139.351,168142.0
2023-02-02 15:20:00,142.01,142.19,141.84,142.07,212196.0,139.3609,139.5375,139.194,139.4197,212196.0
2023-02-02 15:30:00,142.08,142.48,142.08,142.16,204491.0,139.4296,139.8221,139.4296,139.5081,204491.0
2023-02-02 15:40:00,142.17,142.24,141.88,142.04,201814.0,139.5179,139.5866,139.2333,139.3903,201814.0
2023-02-02 15:50:00,142.05,143.0,142.05,143.0,907670.0,139.4001,140.3324,139.4001,140.3324,907670.0
2023-02-03 09:30:00,140.5,141.28,140.29,141.28,487140.0,137.879,138.6445,137.6729,138.6445,487140.0
2023-02-03 09:40:00,141.29,142.07,141.16,141.95,309008.0,138.6543,139.4197,138.5267,139.302,309008.0
2023-02-03 09:50:00,141.97,142.34,141.66,142.19,305573.0,139.3216,139.6847,139.0174,139.5375,305573.0
2023-02-03 10:00:00,142.12,142.41,141.65,142.07,273311.0,139.4688,139.7534,139.0076,139.4197,273311.0
2023-02-03 10:10:00,142.03,143.29,141.96,142.95,259858.0,139.3805,140.617,139.3118,140.2833,259858.0
2023-02-03 10:20:00,142.97,143.69,142.93,143.3,235945.0,140.303,141.0095,140.2637,140.6268,235945.0
2023-02-03 10:30:00,143.27,143.93,143.11,143.75,416959.0,140.5974,141.245,140.4403,141.0684,416959.0
2023-02-03 10:40:00,143.72,143.98,143.53,143.75,132763.0,141.039,141.2941,140.8525,141.0684,132763.0
2023-02-03 10:50:00,143.73,143.73,142.98,143.23,131768.0,141.0488,141.0488,140.3128,140.5581,131768.0
2023-02-03 11:00:00,143.25,143.55,143.22,143.33,109974.0,140.5777,140.8721,140.5483,140.6562,109974.0
2023-02-03 11:10:00,143.35,143.85,143.31,143.51,120934.0,140.6759,141.1665,140.6366,140.8329,120934.0
2023-02-03 11:20:00,143.5,143.82,143.34,143.79,231616.0,140.8231,141.1371,140.666,141.1077,231616.0
2023-02-03 11:30:00,143.81,144.09,143.47,143.61,149162.0,141.1273,141.4021,140.7936,140.931,149162.0
2023-02-03 11:40:00,143.61,143.93,143.29,143.29,170587.0,140.931,141.245,140.617,140.617,170587.0
2023-02-03 11:50:00,143.28,143.56,142.9,142.99,87165.0,140.6072,140.8819,140.2343,140.3226,87165.0
2023-02-03 12:00:00,143.0,143.38,142.88,143.22,67832.0,140.3324,140.7053,140.2146,140.5483,67832.0
2023-02-03 12:10:00,143.22,143.67,143.22,143.67,46092.0,140.5483,140.9899,140.5483,140.9899,46092.0
2023-02-03 12:20:00,143.67,143.78,143.52,143.56,49630.0,140.9899,141.0978,140.8427,140.8819,49630.0
2023-02-03 12:30:00,143.56,143.67,143.45,143.49,41994.0,140.8819,140.9899,140.774,140.8133,41994.0
2023-02-03 12:40:00,143.46,143.65,143.26,143.29,46949.0,140.7838,140.9703,140.5875,140.617,46949.0
2023-02-03 12:50:00,143.28,143.36,142.35,142.42,89386.0,140.6072,140.6857,139.6945,139.7632,89386.0
2023-02-03 13:00:00,142.41,142.56,142.06,142.07,104386.0,139.7534,139.9006,139.4099,139.4197,104386.0
2023-02-03 13:10:00,142.07,142.39,141.97,142.31,76256.0,139.4197,139.7338,139.3216,139.6553,76256.0
2023-02-03 13:20:00,142.31,142.48,142.19,142.22,41035.0,139.6553,139.8221,139.5375,139.5669,41035.0
2023-02-03 13:30:00,142.2,142.24,141.93,142.11,151161.0,139.5473,139.5866,139.2824,139.459,151161.0
2023-02-03 13:40:00,142.1,142.15,141.59,142.0,100853.0,139.4492,139.4982,138.9487,139.351,100853.0
2023-02-03 13:50:00,142.02,142.43,142.0,142.1,76551.0,139.3707,139.773,139.351,139.4492,76551.0
2023-02-03 14:00:00,142.11,142.23,141.89,142.11,53367.0,139.459,139.5768,139.2431,139.459,53367.0
2023-02-03 14:10:00,142.11,142.17,141.78,141.89,56896.0,139.459,139.5179,139.1351,139.2431,56896.0
2023-02-03 14:20:00,141.93,142.03,141.68,141.94,75331.0,139.2824,139.3805,139.037,139.2922,75331.0
2023-02-03 14:30:00,141.93,142.23,141.61,142.19,173229.0,139.2824,139.5768,138.9683,139.5375,173229.0
2023-02-03 14:40:00,142.19,142.25,141.82,141.95,88044.0,139.5375,139.5964,139.1744,139.302,88044.0
2023-02-03 14:50:00,141.95,141.98,141.5,141.65,90198.0,139.302,139.3314,138.8604,139.0076,90198.0
2023-02-03 15:00:00,141.66,141.67,141.3,141.66,104884.0,139.0174,139.0272,138.6641,139.0174,104884.0
2023-02-03 15:10:00,141.66,142.05,141.52,141.97,89449.0,139.0174,139.4001,138.88,139.3216,89449.0
2023-02-03 15:20:00,141.97,142.05,141.73,141.79,147204.0,139.3216,139.4001,139.0861,139.145,147204.0
2023-02-03 15:30:00,141.78,141.97,141.58,141.67,92060.0,139.1351,139.3216,138.9389,139.0272,92060.0
2023-02-03 15:40:00,141.66,141.9,141.54,141.63,173675.0,139.0174,139.2529,138.8996,138.9879,173675.0
2023-02-03 15:50:00,141.62,142.03,141.54,141.77,504283.0,138.9781,139.3805,138.8996,139.1253,504283.0
2023-02-06 09:30:00,140.2,140.66,140.11,140.14,324003.0,137.5846,138.036,137.4963,137.5257,324003.0
2023-02-06 09:40:00,140.14,140.64,140.07,140.54,120064.0,137.5257,138.0164,137.457,137.9183,120064.0
2023-02-06 09:50:00,140.51,140.77,140.21,140.64,100983.0,137.8888,138.144,137.5944,138.0164,100983.0
2023-02-06 10:00:00,140.65,141.12,140.46,141.09,150742.0,138.0262,138.4875,137.8398,138.458,150742.0
2023-02-06 10:10:00,141.1,141.1,140.14,140.16,146510.0,138.4678,138.4678,137.5257,137.5454,146510.0
2023-02-06 10:20:00,140.12,140.18,139.83,139.89,84225.0,137.5061,137.565,137.2215,137.2804,84225.0
2023-02-06 10:30:00,139.82,140.14,139.62,140.08,84283.0,137.2117,137.5257,137.0154,137.4669,84283.0
2023-02-06 10:40:00,140.09,140.35,139.99,140.33,52973.0,137.4767,137.7318,137.3785,137.7122,52973.0
2023-02-06 10:50:00,140.31,140.78,140.3,140.7,72146.0,137.6926,138.1538,137.6828,138.0753,72146.0
2023-02-06 11:00:00,140.69,141.06,140.59,140.59,168379.0,138.0655,138.4286,137.9673,137.9673,168379.0
2023-02-06 11:10:00,140.61,141.05,140.53,141.04,63640.0,137.987,138.4188,137.9085,138.409,63640.0
2023-02-06 11:20:00,140.97,141.22,140.89,141.13,60265.0,138.3403,138.5856,138.2618,138.4973,60265.0
2023-02-06 11:30:00,141.14,141.3,140.96,141.01,388688.0,138.5071,138.6641,138.3304,138.3795,388688.0
2023-02-06 11:40:00,141.0,141.02,140.67,140.7,28076.0,138.3697,138.3893,138.0459,138.0753,28076.0
2023-02-06 11:50:00,140.67,140.8,140.39,140.45,53496.0,138.0459,138.1734,137.7711,137.83,53496.0
2023-02-06 12:00:00,140.44,140.58,140.27,140.55,22482.0,137.8201,137.9575,137.6533,137.9281,22482.0
2023-02-06 12:10:00,140.58,140.65,140.35,140.35,12633.0,137.9575,138.0262,137.7318,137.7318,12633.0
2023-02-06 12:20:00,140.34,140.54,140.32,140.48,14912.0,137.722,137.9183,137.7024,137.8594,14912.0
2023-02-06 12:30:00,140.51,140.76,140.5,140.61,18476.0,137.8888,138.1342,137.879,137.987,18476.0
2023-02-06 12:40:00,140.6,140.73,140.47,140.67,17229.0,137.9772,138.1047,137.8496,138.0459,17229.0
2023-02-06 12:50:00,140.67,140.7,140.43,140.44,19107.0,138.0459,138.0753,137.8103,137.8201,19107.0
2023-02-06 13:00:00,140.47,140.49,140.22,140.34,29726.0,137.8496,137.8692,137.6043,137.722,29726.0
2023-02-06 13:10:00,140.36,140.48,140.04,140.46,37860.0,137.7416,137.8594,137.4276,137.8398,37860.0
2023-02-06 13:20:00,140.43,140.46,140.09,140.09,22845.0,137.8103,137.8398,137.4767,137.4767,22845.0
2023-02-06 13:30:00,140.07,140.23,140.05,140.16,26355.0,137.457,137.6141,137.4374,137.5454,26355.0
2023-02-06 13:40:00,140.16,140.19,139.99,140.02,34571.0,137.5454,137.5748,137.3785,137.408,34571.0
2023-02-06 13:50:00,140.07,140.3,140.07,140.28,29784.0,137.457,137.6828,137.457,137.6631,29784.0
2023-02-06 14:00:00,140.26,140.5,140.26,140.37,40787.0,137.6435,137.879,137.6435,137.7515,40787.0
2023-02-06 14:10:00,140.37,140.63,140.33,140.55,43430.0,137.7515,138.0066,137.7122,137.9281,43430.0
2023-02-06 14:20:00,140.56,140.62,140.35,140.39,25088.0,137.9379,137.9968,137.7318,137.7711,25088.0
2023-02-06 14:30:00,140.41,140.42,140.13,140.19,31865.0,137.7907,137.8005,137.5159,137.5748,31865.0
2023-02-06 14:40:00,140.17,140.29,140.01,140.26,70945.0,137.5552,137.6729,137.3982,137.6435,70945.0
2023-02-06 14:50:00,140.27,140.33,140.1,140.26,65654.0,137.6533,137.7122,137.4865,137.6435,65654.0
2023-02-06 15:00:00,140.25,140.31,140.0,140.14,33273.0,137.6337,137.6926,137.3884,137.5257,33273.0
2023-02-06 15:10:00,140.12,140.13,139.76,139.93,87432.0,137.5061,137.5159,137.1528,137.3197,87432.0
2023-02-06 15:20:00,139.93,140.04,139.68,139.7,105530.0,137.3197,137.4276,137.0743,137.094,105530.0
2023-02-06 15:30:00,139.7,140.1,139.51,139.96,238148.0,137.094,137.4865,136.9075,137.3491,238148.0
2023-02-06 15:40:00,139.96,140.06,139.8,139.91,163071.0,137.3491,137.4472,137.1921,137.3,163071.0
2023-02-06 15:50:00,139.91,140.25,139.9,140.07,572715.0,137.3,137.6337,137.2902,137.457,572715.0
2023-02-07 09:30:00,140.25,140.92,140.19,140.87,198751.0,137.6337,138.2912,137.5748,138.2421,198751.0
2023-02-07 09:40:00,140.9,141.11,140.75,141.01,244743.0,138.2716,138.4776,138.1244,138.3795,244743.0
2023-02-07 09:50:00,141.04,141.25,140.63,140.73,237525.0,138.409,138.615,138.0066,138.1047,237525.0
2023-02-07 10:00:00,140.71,140.94,140.54,140.71,89852.0,138.0851,138.3108,137.9183,138.0851,89852.0
2023-02-07 10:10:00,140.66,140.89,140.54,140.89,97776.0,138.036,138.2618,137.9183,138.2618,97776.0
2023-02-07 10:20:00,140.87,140.92,140.55,140.64,102709.0,138.2421,138.2912,137.9281,138.0164,102709.0
2023-02-07 10:30:00,140.63,141.02,140.61,140.93,71115.0,138.0066,138.3893,137.987,138.301,71115.0
2023-02-07 10:40:00,140.9,141.06,140.85,141.01,46005.0,138.2716,138.4286,138.2225,138.3795,46005.0
2023-02-07 10:50:00,141.04,141.13,140.76,140.82,57565.0,138.409,138.4973,138.1342,138.1931,57565.0
2023-02-07 11:00:00,140.84,141.31,140.83,141.23,62219.0,138.2127,138.6739,138.2029,138.5954,62219.0
2023-02-07 11:10:00,141.2,141.32,141.11,141.2,58433.0,138.566,138.6837,138.4776,138.566,58433.0
2023-02-07 11:20:00,141.2,141.34,141.15,141.27,46598.0,138.566,138.7034,138.5169,138.6347,46598.0
2023-02-07 11:30:00,141.25,141.61,141.2,141.47,105886.0,138.615,138.9683,138.566,138.8309,105886.0
2023-02-07 11:40:00,141.44,141.6,141.43,141.51,44740.0,138.8015,138.9585,138.7917,138.8702,44740.0
2023-02-07 11:50:00,141.52,141.57,141.38,141.39,105702.0,138.88,138.9291,138.7426,138.7524,105702.0
2023-02-07 12:00:00,141.38,141.61,141.37,141.5,412442.0,138.7426,138.9683,138.7328,138.8604,412442.0
2023-02-07 12:10:00,141.52,141.58,141.43,141.44,35285.0,138.88,138.9389,138.7917,138.8015,35285.0
2023-02-07 12:20:00,141.43,141.43,141.1,141.15,53229.0,138.7917,138.7917,138.4678,138.5169,53229.0
2023-02-07 12:30:00,141.13,141.25,141.1,141.24,34876.0,138.4973,138.615,138.4678,138.6052,34876.0
2023-02-07 12:40:00,141.23,142.79,141.1,142.76,411025.0,138.5954,140.1263,138.4678,140.0969,411025.0
2023-02-07 12:50:00,142.82,143.73,142.49,143.31,275544.0,140.1557,141.0488,139.8319,140.6366,275544.0
2023-02-07 13:00:00,143.41,143.58,142.64,142.81,196234.0,140.7347,140.9016,139.9791,140.1459,196234.0
2023-02-07 13:10:00,142.89,143.0,141.79,142.54,229940.0,140.2244,140.3324,139.145,139.881,229940.0
2023-02-07 13:20:00,142.54,142.59,141.37,141.38,176348.0,139.881,139.93,138.7328,138.7426,176348.0
2023-02-07 13:30:00,141.39,141.4,140.34,140.7,250445.0,138.7524,138.7622,137.722,138.0753,250445.0
2023-02-07 13:40:00,140.82,141.25,140.32,140.39,126138.0,138.1931,138.615,137.7024,137.7711,126138.0
2023-02-07 13:50:00,140.39,140.94,140.27,140.86,82410.0,137.7711,138.3108,137.6533,138.2323,82410.0
2023-02-07 14:00:00,140.83,141.97,140.82,141.8,142479.0,138.2029,139.3216,138.1931,139.1548,142479.0
2023-02-07 14:10:00,141.83,142.44,141.76,142.38,89035.0,139.1842,139.7828,139.1155,139.724,89035.0
2023-02-07 14:20:00,142.36,142.46,142.08,142.22,101369.0,139.7043,139.8025,139.4296,139.5669,101369.0
2023-02-07 14:30:00,142.26,142.9,142.15,142.75,149334.0,139.6062,140.2343,139.4982,140.0871,149334.0
2023-02-07 14:40:00,142.76,143.01,142.61,142.81,85409.0,140.0969,140.3422,139.9497,140.1459,85409.0
2023-02-07 14:50:00,142.82,143.07,142.68,142.89,64472.0,140.1557,140.4011,140.0184,140.2244,64472.0
2023-02-07 15:00:00,142.9,143.24,142.46,142.52,151824.0,140.2343,140.5679,139.8025,139.8613,151824.0
2023-02-07 15:10:00,142.53,143.07,142.53,143.02,111892.0,139.8712,140.4011,139.8712,140.352,111892.0
2023-02-07 15:20:00,143.04,143.46,143.0,143.42,124625.0,140.3716,140.7838,140.3324,140.7446,124625.0
2023-02-07 15:30:00,143.42,143.45,143.18,143.36,133824.0,140.7446,140.774,140.509,140.6857,133824.0
2023-02-07 15:40:00,143.34,143.63,143.27,143.48,230294.0,140.666,140.9506,140.5974,140.8034,230294.0
2023-02-07 15:50:00,143.5,144.08,143.47,143.54,687693.0,140.8231,141.3922,140.7936,140.8623,687693.0
2023-02-08 09:30:00,143.82,144.41,143.67,144.35,229042.0,141.1371,141.7161,140.9899,141.6572,229042.0
2023-02-08 09:40:00,144.35,144.59,144.08,144.08,164028.0,141.6572,141.8927,141.3922,141.3922,164028.0
2023-02-08 09:50:00,144.04,144.07,143.48,143.85,145585.0,141.353,141.3824,140.8034,141.1665,145585.0
2023-02-08 10:00:00,143.83,143.87,143.4,143.73,156277.0,141.1469,141.1862,140.7249,141.0488,156277.0
2023-02-08 10:10:00,143.72,144.25,143.69,144.13,97323.0,141.039,141.5591,141.0095,141.4413,97323.0
2023-02-08 10:20:00,144.08,144.1,143.39,143.5,64953.0,141.3922,141.4119,140.7151,140.8231,64953.0
2023-02-08 10:30:00,143.48,143.48,142.75,143.22,149323.0,140.8034,140.8034,140.0871,140.5483,149323.0
2023-02-08 10:40:00,143.22,143.28,143.0,143.18,93294.0,140.5483,140.6072,140.3324,140.509,93294.0
2023-02-08 10:50:00,143.18,143.24,142.87,143.0,74944.0,140.509,140.5679,140.2048,140.3324,74944.0
2023-02-08 11:00:00,142.99,143.03,142.68,142.88,120798.0,140.3226,140.3618,140.0184,140.2146,120798.0
2023-02-08 11:10:00,142.88,142.96,142.45,142.78,181447.0,140.2146,140.2931,139.7927,140.1165,181447.0
2023-02-08 11:20:00,142.75,142.78,142.01,142.24,180701.0,140.0871,140.1165,139.3609,139.5866,180701.0
2023-02-08 11:30:00,142.25,142.38,141.97,142.34,94481.0,139.5964,139.724,139.3216,139.6847,94481.0
2023-02-08 11:40:00,142.34,142.34,141.97,142.12,86439.0,139.6847,139.6847,139.3216,139.4688,86439.0
2023-02-08 11:50:00,142.14,142.62,142.06,142.59,114298.0,139.4884,139.9595,139.4099,139.93,114298.0
2023-02-08 12:00:00,142.59,142.6,142.14,142.34,82181.0,139.93,139.9399,139.4884,139.6847,82181.0
2023-02-08 12:10:00,142.34,142.49,142.15,142.45,80682.0,139.6847,139.8319,139.4982,139.7927,80682.0
2023-02-08 12:20:00,142.46,142.72,142.44,142.64,51194.0,139.8025,140.0576,139.7828,139.9791,51194.0
2023-02-08 12:30:00,142.66,142.75,142.11,142.13,84271.0,139.9987,140.0871,139.459,139.4786,84271.0
2023-02-08 12:40:00,142.14,142.41,142.08,142.41,48289.0,139.4884,139.7534,139.4296,139.7534,48289.0
2023-02-08 12:50:00,142.43,142.59,142.34,142.58,40436.0,139.773,139.93,139.6847,139.9202,40436.0
2023-02-08 13:00:00,142.57,142.86,142.46,142.68,89659.0,139.9104,140.195,139.8025,140.0184,89659.0
2023-02-08 13:10:00,142.69,142.77,142.41,142.54,54445.0,140.0282,140.1067,139.7534,139.881,54445.0
2023-02-08 13:20:00,142.54,142.69,142.32,142.32,56455.0,139.881,140.0282,139.6651,139.6651,56455.0
2023-02-08 13:30:00,142.31,142.33,141.97,142.09,69151.0,139.6553,139.6749,139.3216,139.4394,69151.0
2023-02-08 13:40:00,142.09,142.25,142.0,142.07,53144.0,139.4394,139.5964,139.351,139.4197,53144.0
2023-02-08 13:50:00,142.07,142.27,142.03,142.25,39206.0,139.4197,139.616,139.3805,139.5964,39206.0
2023-02-08 14:00:00,142.26,142.34,142.08,142.29,36632.0,139.6062,139.6847,139.4296,139.6356,36632.0
2023-02-08 14:10:00,142.3,142.6,142.25,142.49,64163.0,139.6454,139.9399,139.5964,139.8319,64163.0
2023-02-08 14:20:00,142.5,142.51,142.09,142.13,45863.0,139.8417,139.8515,139.4394,139.4786,45863.0
2023-02-08 14:30:00,142.15,142.23,142.06,142.2,28725.0,139.4982,139.5768,139.4099,139.5473,28725.0
2023-02-08 14:40:00,142.17,142.24,141.73,141.77,78488.0,139.5179,139.5866,139.0861,139.1253,78488.0
2023-02-08 14:50:00,141.81,142.11,141.81,142.06,32847.0,139.1646,139.459,139.1646,139.4099,32847.0
2023-02-08 15:00:00,142.07,142.13,141.57,141.7,72900.0,139.4197,139.4786,138.9291,139.0566,72900.0
2023-02-08 15:10:00,141.69,141.8,141.52,141.55,90756.0,139.0468,139.1548,138.88,138.9094,90756.0
2023-02-08 15:20:00,141.53,141.81,141.53,141.68,72543.0,138.8898,139.1646,138.8898,139.037,72543.0
2023-02-08 15:30:00,141.66,141.95,141.58,141.93,113966.0,139.0174,139.302,138.9389,139.2824,113966.0
2023-02-08 15:40:00,141.93,142.03,141.73,141.8,160660.0,139.2824,139.3805,139.0861,139.1548,160660.0
2023-02-08 15:50:00,141.81,142.08,141.68,141.79,547823.0,139.1646,139.4296,139.037,139.145,547823.0
2023-02-09 09:30:00,144.0,144.12,143.57,143.75,228669.0,141.3137,141.4315,140.8918,141.0684,228669.0
2023-02-09 09:40:00,143.78,143.9,143.41,143.84,172869.0,141.0978,141.2156,140.7347,141.1567,172869.0
2023-02-09 09:50:00,143.85,144.04,143.62,143.89,166804.0,141.1665,141.353,140.9408,141.2058,166804.0
2023-02-09 10:00:00,143.9,144.21,143.68,144.04,127898.0,141.2156,141.5198,140.9997,141.353,127898.0
2023-02-09 10:10:00,144.04,144.24,143.95,144.1,91689.0,141.353,141.5493,141.2647,141.4119,91689.0
2023-02-09 10:20:00,144.12,144.16,143.22,143.34,94256.0,141.4315,141.4708,140.5483,140.666,94256.0
2023-02-09 10:30:00,143.34,143.63,143.25,143.47,38076.0,140.666,140.9506,140.5777,140.7936,38076.0
2023-02-09 10:40:00,143.47,143.68,143.25,143.64,60347.0,140.7936,140.9997,140.5777,140.9605,60347.0
2023-02-09 10:50:00,143.66,143.78,143.38,143.75,50646.0,140.9801,141.0978,140.7053,141.0684,50646.0
2023-02-09 11:00:00,143.77,143.77,143.09,143.52,97162.0,141.088,141.088,140.4207,140.8427,97162.0
2023-02-09 11:10:00,143.53,143.62,143.34,143.36,58550.0,140.8525,140.9408,140.666,140.6857,58550.0
2023-02-09 11:20:00,143.37,143.37,142.9,143.08,124022.0,140.6955,140.6955,140.2343,140.4109,124022.0
2023-02-09 11:30:00,143.02,143.28,142.9,143.28,93176.0,140.352,140.6072,140.2343,140.6072,93176.0
2023-02-09 11:40:00,143.29,143.34,142.98,143.03,69575.0,140.617,140.666,140.3128,140.3618,69575.0
2023-02-09 11:50:00,143.03,143.18,142.95,143.17,31508.0,140.3618,140.509,140.2833,140.4992,31508.0
2023-02-09 12:00:00,143.14,143.44,143.13,143.43,41882.0,140.4698,140.7642,140.46,140.7544,41882.0
2023-02-09 12:10:00,143.46,143.56,143.24,143.49,180929.0,140.7838,140.8819,140.5679,140.8133,180929.0
2023-02-09 12:20:00,143.52,143.55,143.18,143.19,95804.0,140.8427,140.8721,140.509,140.5188,95804.0
2023-02-09 12:30:00,143.18,143.2,142.53,142.57,101765.0,140.509,140.5287,139.8712,139.9104,101765.0
2023-02-09 12:40:00,142.56,142.68,142.27,142.31,74540.0,139.9006,140.0184,139.616,139.6553,74540.0
2023-02-09 12:50:00,142.31,142.69,142.27,142.68,56244.0,139.6553,140.0282,139.616,140.0184,56244.0
2023-02-09 13:00:00,142.65,142.66,142.33,142.48,120401.0,139.9889,139.9987,139.6749,139.8221,120401.0
2023-02-09 13:10:00,142.48,142.58,142.33,142.49,23587.0,139.8221,139.9202,139.6749,139.8319,23587.0
2023-02-09 13:20:00,142.52,142.65,142.39,142.46,35975.0,139.8613,139.9889,139.7338,139.8025,35975.0
2023-02-09 13:30:00,142.44,142.77,142.33,142.45,45978.0,139.7828,140.1067,139.6749,139.7927,45978.0
2023-02-09 13:40:00,142.46,142.48,142.12,142.34,41861.0,139.8025,139.8221,139.4688,139.6847,41861.0
2023-02-09 13:50:00,142.32,142.37,141.98,142.1,75618.0,139.6651,139.7141,139.3314,139.4492,75618.0
2023-02-09 14:00:00,142.07,142.26,142.0,142.17,46331.0,139.4197,139.6062,139.351,139.5179,46331.0
2023-02-09 14:10:00,142.18,142.18,141.77,141.84,146223.0,139.5277,139.5277,139.1253,139.194,146223.0
2023-02-09 14:20:00,141.82,141.93,141.69,141.73,42989.0,139.1744,139.2824,139.0468,139.0861,42989.0
2023-02-09 14:30:00,141.74,141.89,141.62,141.65,62296.0,139.0959,139.2431,138.9781,139.0076,62296.0
2023-02-09 14:40:00,141.64,141.93,141.62,141.86,42455.0,138.9978,139.2824,138.9781,139.2137,42455.0
2023-02-09 14:50:00,141.85,141.89,141.64,141.72,39089.0,139.2038,139.2431,138.9978,139.0763,39089.0
2023-02-09 15:00:00,141.72,141.73,141.2,141.51,109794.0,139.0763,139.0861,138.566,138.8702,109794.0
2023-02-09 15:10:00,141.51,141.52,141.16,141.21,109752.0,138.8702,138.88,138.5267,138.5758,109752.0
2023-02-09 15:20:00,141.23,141.35,140.84,140.94,159500.0,138.5954,138.7132,138.2127,138.3108,159500.0
2023-02-09 15:30:00,140.94,140.96,140.47,140.96,155530.0,138.3108,138.3304,137.8496,138.3304,155530.0
2023-02-09 15:40:00,140.98,141.21,140.86,141.06,161697.0,138.3501,138.5758,138.2323,138.4286,161697.0
2023-02-09 15:50:00,141.06,141.59,141.05,141.11,586703.0,138.4286,138.9487,138.4188,138.4776,586703.0
2023-02-10 09:30:00,139.98,140.5,139.84,140.11,194538.0,137.3687,137.879,137.2313,137.4963,194538.0
2023-02-10 09:40:00,140.09,140.31,139.68,140.26,139806.0,137.4767,137.6926,137.0743,137.6435,139806.0
2023-02-10 09:50:00,140.26,140.41,139.84,140.04,109981.0,137.6435,137.7907,137.2313,137.4276,109981.0
2023-02-10 10:00:00,140.05,140.07,139.38,139.96,253097.0,137.4374,137.457,136.7799,137.3491,253097.0
2023-02-10 10:10:00,139.97,140.83,139.95,140.6,169779.0,137.3589,138.2029,137.3393,137.9772,169779.0
2023-02-10 10:20:00,140.67,140.86,140.34,140.39,87623.0,138.0459,138.2323,137.722,137.7711,87623.0
2023-02-10 10:30:00,140.37,140.6,140.24,140.35,59577.0,137.7515,137.9772,137.6239,137.7318,59577.0
2023-02-10 10:40:00,140.32,140.32,139.97,140.09,164006.0,137.7024,137.7024,137.3589,137.4767,164006.0
2023-02-10 10:50:00,140.08,140.12,139.68,140.0,59279.0,137.4669,137.5061,137.0743,137.3884,59279.0
2023-02-10 11:00:00,139.99,140.22,139.8,140.12,53493.0,137.3785,137.6043,137.1921,137.5061,53493.0
2023-02-10 11:10:00,140.14,140.25,139.78,140.16,35760.0,137.5257,137.6337,137.1725,137.5454,35760.0
2023-02-10 11:20:00,140.16,140.29,139.92,139.96,44931.0,137.5454,137.6729,137.3098,137.3491,44931.0
2023-02-10 11:30:00,139.96,139.98,139.69,139.76,124865.0,137.3491,137.3687,137.0841,137.1528,124865.0
2023-02-10 11:40:00,139.79,139.88,139.52,139.65,58659.0,137.1823,137.2706,136.9173,137.0449,58659.0
2023-02-10 11:50:00,139.65,139.71,139.34,139.44,90215.0,137.0449,137.1038,136.7407,136.8388,90215.0
2023-02-10 12:00:00,139.41,139.52,139.13,139.27,129963.0,136.8094,136.9173,136.5346,136.672,129963.0
2023-02-10 12:10:00,139.31,139.37,139.05,139.09,228414.0,136.7112,136.7701,136.4561,136.4953,228414.0
2023-02-10 12:20:00,139.11,139.41,139.11,139.25,51772.0,136.515,136.8094,136.515,136.6523,51772.0
2023-02-10 12:30:00,139.25,139.54,139.21,139.32,60399.0,136.6523,136.9369,136.6131,136.721,60399.0
2023-02-10 12:40:00,139.29,139.53,139.28,139.33,52260.0,136.6916,136.9271,136.6818,136.7309,52260.0
2023-02-10 12:50:00,139.33,139.67,139.3,139.66,39737.0,136.7309,137.0645,136.7014,137.0547,39737.0
2023-02-10 13:00:00,139.66,139.8,139.57,139.69,93076.0,137.0547,137.1921,136.9664,137.0841,93076.0
2023-02-10 13:10:00,139.71,140.17,139.65,140.17,75506.0,137.1038,137.5552,137.0449,137.5552,75506.0
2023-02-10 13:20:00,140.15,140.37,140.09,140.11,76305.0,137.5356,137.7515,137.4767,137.4963,76305.0
2023-02-10 13:30:00,140.12,140.13,139.91,140.06,34214.0,137.5061,137.5159,137.3,137.4472,34214.0
2023-02-10 13:40:00,140.01,140.05,139.74,139.93,74728.0,137.3982,137.4374,137.1332,137.3197,74728.0
2023-02-10 13:50:00,139.93,139.97,139.7,139.7,43254.0,137.3197,137.3589,137.094,137.094,43254.0
2023-02-10 14:00:00,139.71,139.79,139.61,139.66,38823.0,137.1038,137.1823,137.0056,137.0547,38823.0
2023-02-10 14:10:00,139.65,139.87,139.65,139.78,41966.0,137.0449,137.2608,137.0449,137.1725,41966.0
2023-02-10 14:20:00,139.77,139.84,139.54,139.57,39203.0,137.1626,137.2313,136.9369,136.9664,39203.0
2023-02-10 14:30:00,139.56,139.79,139.45,139.77,31385.0,136.9566,137.1823,136.8486,137.1626,31385.0
2023-02-10 14:40:00,139.79,139.79,139.54,139.71,51919.0,137.1823,137.1823,136.9369,137.1038,51919.0
2023-02-10 14:50:00,139.69,139.97,139.66,139.92,28797.0,137.0841,137.3589,137.0547,137.3098,28797.0
2023-02-10 15:00:00,139.99,140.16,139.87,140.03,41371.0,137.3785,137.5454,137.2608,137.4178,41371.0
2023-02-10 15:10:00,140.04,140.14,139.8,139.88,55334.0,137.4276,137.5257,137.1921,137.2706,55334.0
2023-02-10 15:20:00,139.83,139.9,139.74,139.88,50460.0,137.2215,137.2902,137.1332,137.2706,50460.0
2023-02-10 15:30:00,139.9,140.19,139.87,140.19,121755.0,137.2902,137.5748,137.2608,137.5748,121755.0
2023-02-10 15:40:00,140.18,140.45,140.05,140.44,192459.0,137.565,137.83,137.4374,137.8201,192459.0
2023-02-10 15:50:00,140.43,140.54,140.19,140.36,445101.0,137.8103,137.9183,137.5748,137.7416,445101.0
2023-02-13 09:30:00,140.93,141.32,140.84,141.26,235015.0,138.301,138.6837,138.2127,138.6249,235015.0
2023-02-13 09:40:00,141.27,141.7,141.27,141.59,156410.0,138.6347,139.0566,138.6347,138.9487,156410.0
2023-02-13 09:50:00,141.61,142.16,141.42,142.14,167598.0,138.9683,139.5081,138.7819,139.4884,167598.0
2023-02-13 10:00:00,142.16,142.3,141.79,141.87,138842.0,139.5081,139.6454,139.145,139.2235,138842.0
2023-02-13 10:10:00,141.84,141.92,141.64,141.84,130139.0,139.194,139.2725,138.9978,139.194,130139.0
2023-02-13 10:20:00,141.89,142.11,141.75,142.09,90637.0,139.2431,139.459,139.1057,139.4394,90637.0
2023-02-13 10:30:00,142.09,142.14,141.91,141.96,38867.0,139.4394,139.4884,139.2627,139.3118,38867.0
2023-02-13 10:40:00,141.95,142.16,141.84,142.15,58188.0,139.302,139.5081,139.194,139.4982,58188.0
2023-02-13 10:50:00,142.22,142.43,142.17,142.24,88274.0,139.5669,139.773,139.5179,139.5866,88274.0
2023-02-13 11:00:00,142.28,142.51,142.28,142.47,59633.0,139.6258,139.8515,139.6258,139.8123,59633.0
2023-02-13 11:10:00,142.5,142.72,142.4,142.69,77917.0,139.8417,140.0576,139.7436,140.0282,77917.0
2023-02-13 11:20:00,142.68,142.74,142.56,142.72,78823.0,140.0184,140.0772,139.9006,140.0576,78823.0
2023-02-13 11:30:00,142.74,142.77,142.48,142.6,63340.0,140.0772,140.1067,139.8221,139.9399,63340.0
2023-02-13 11:40:00,142.62,143.07,142.62,143.02,115384.0,139.9595,140.4011,139.9595,140.352,115384.0
2023-02-13 11:50:00,143.01,143.02,142.7,142.8,54871.0,140.3422,140.352,140.038,140.1361,54871.0
2023-02-13 12:00:00,142.79,142.92,142.79,142.88,37447.0,140.1263,140.2539,140.1263,140.2146,37447.0
2023-02-13 12:10:00,142.89,143.03,142.85,143.02,28236.0,140.2244,140.3618,140.1852,140.352,28236.0
2023-02-13 12:20:00,143.03,143.11,142.88,142.96,47673.0,140.3618,140.4403,140.2146,140.2931,47673.0
2023-02-13 12:30:00,142.96,142.99,142.81,142.97,62610.0,140.2931,140.3226,140.1459,140.303,62610.0
2023-02-13 12:40:00,142.97,143.05,142.92,142.98,68331.0,140.303,140.3815,140.2539,140.3128,68331.0
2023-02-13 12:50:00,142.98,143.02,142.78,142.85,46139.0,140.3128,140.352,140.1165,140.1852,46139.0
2023-02-13 13:00:00,142.84,142.92,142.59,142.61,80671.0,140.1754,140.2539,139.93,139.9497,80671.0
2023-02-13 13:10:00,142.6,142.78,142.59,142.72,37665.0,139.9399,140.1165,139.93,140.0576,37665.0
2023-02-13 13:20:00,142.73,143.04,142.69,142.98,45447.0,140.0674,140.3716,140.0282,140.3128,45447.0
2023-02-13 13:30:00,143.02,143.13,142.91,142.93,33520.0,140.352,140.46,140.2441,140.2637,33520.0
2023-02-13 13:40:00,142.95,142.96,142.74,142.86,41444.0,140.2833,140.2931,140.0772,140.195,41444.0
2023-02-13 13:50:00,142.87,143.06,142.87,143.05,36259.0,140.2048,140.3913,140.2048,140.3815,36259.0
2023-02-13 14:00:00,143.04,143.07,142.84,142.9,33939.0,140.3716,140.4011,140.1754,140.2343,33939.0
2023-02-13 14:10:00,142.9,142.91,142.66,142.73,32390.0,140.2343,140.2441,139.9987,140.0674,32390.0
2023-02-13 14:20:00,142.71,142.78,142.49,142.54,29372.0,140.0478,140.1165,139.8319,139.881,29372.0
2023-02-13 14:30:00,142.56,142.59,142.31,142.44,53242.0,139.9006,139.93,139.6553,139.7828,53242.0
2023-02-13 14:40:00,142.43,142.43,142.12,142.18,56570.0,139.773,139.773,139.4688,139.5277,56570.0
2023-02-13 14:50:00,142.15,142.47,142.13,142.46,45231.0,139.4982,139.8123,139.4786,139.8025,45231.0
2023-02-13 15:00:00,142.45,142.53,142.15,142.52,51486.0,139.7927,139.8712,139.4982,139.8613,51486.0
2023-02-13 15:10:00,142.53,142.61,142.43,142.6,75644.0,139.8712,139.9497,139.773,139.9399,75644.0
2023-02-13 15:20:00,142.6,142.64,142.51,142.63,52418.0,139.9399,139.9791,139.8515,139.9693,52418.0
2023-02-13 15:30:00,142.63,142.8,142.63,142.77,148072.0,139.9693,140.1361,139.9693,140.1067,148072.0
2023-02-13 15:40:00,142.76,142.87,142.66,142.77,141115.0,140.0969,140.2048,139.9987,140.1067,141115.0
2023-02-13 15:50:00,142.77,142.83,142.45,142.83,346724.0,140.1067,140.1656,139.7927,140.1656,346724.0
2023-02-14 09:30:00,142.14,142.18,141.25,142.05,438039.0,139.4884,139.5277,138.615,139.4001,438039.0
2023-02-14 09:40:00,142.05,142.83,141.92,142.78,183647.0,139.4001,140.1656,139.2725,140.1165,183647.0
2023-02-14 09:50:00,142.75,143.2,142.43,143.09,176914.0,140.0871,140.5287,139.773,140.4207,176914.0
2023-02-14 10:00:00,143.09,143.93,143.09,143.89,198930.0,140.4207,141.245,140.4207,141.2058,198930.0
2023-02-14 10:10:00,143.9,144.23,143.69,143.73,215212.0,141.2156,141.5394,141.0095,141.0488,215212.0
2023-02-14 10:20:00,143.77,144.02,143.42,143.47,155007.0,141.088,141.3334,140.7446,140.7936,155007.0
2023-02-14 10:30:00,143.47,143.64,142.25,142.25,263356.0,140.7936,140.9605,139.5964,139.5964,263356.0
2023-02-14 10:40:00,142.26,142.43,141.61,142.34,194581.0,139.6062,139.773,138.9683,139.6847,194581.0
2023-02-14 10:50:00,142.32,142.45,141.86,142.36,95614.0,139.6651,139.7927,139.2137,139.7043,95614.0
2023-02-14 11:00:00,142.36,142.97,142.3,142.51,120254.0,139.7043,140.303,139.6454,139.8515,120254.0
2023-02-14 11:10:00,142.52,142.86,142.49,142.83,71731.0,139.8613,140.195,139.8319,140.1656,71731.0
2023-02-14 11:20:00,142.85,142.99,142.04,142.12,107039.0,140.1852,140.3226,139.3903,139.4688,107039.0
2023-02-14 11:30:00,142.14,142.14,141.75,141.85,117317.0,139.4884,139.4884,139.1057,139.2038,117317.0
2023-02-14 11:40:00,141.86,142.1,141.57,141.96,82160.0,139.2137,139.4492,138.9291,139.3118,82160.0
2023-02-14 11:50:00,141.97,142.2,141.62,142.13,101278.0,139.3216,139.5473,138.9781,139.4786,101278.0
2023-02-14 12:00:00,142.1,142.36,142.03,142.24,92072.0,139.4492,139.7043,139.3805,139.5866,92072.0
2023-02-14 12:10:00,142.24,142.52,142.24,142.4,80920.0,139.5866,139.8613,139.5866,139.7436,80920.0
2023-02-14 12:20:00,142.41,142.59,142.26,142.35,51896.0,139.7534,139.93,139.6062,139.6945,51896.0
2023-02-14 12:30:00,142.3,142.63,142.29,142.45,52964.0,139.6454,139.9693,139.6356,139.7927,52964.0
2023-02-14 12:40:00,142.44,142.63,142.36,142.46,34000.0,139.7828,139.9693,139.7043,139.8025,34000.0
2023-02-14 12:50:00,142.43,142.63,142.21,142.55,41532.0,139.773,139.9693,139.5571,139.8908,41532.0
2023-02-14 13:00:00,142.55,143.47,142.5,143.26,192237.0,139.8908,140.7936,139.8417,140.5875,192237.0
2023-02-14 13:10:00,143.27,143.67,143.09,143.34,174366.0,140.5974,140.9899,140.4207,140.666,174366.0
2023-02-14 13:20:00,143.37,143.47,143.1,143.25,76291.0,140.6955,140.7936,140.4305,140.5777,76291.0
2023-02-14 13:30:00,143.28,143.48,143.21,143.42,40249.0,140.6072,140.8034,140.5385,140.7446,40249.0
2023-02-14 13:40:00,143.44,143.5,143.0,143.33,66334.0,140.7642,140.8231,140.3324,140.6562,66334.0
2023-02-14 13:50:00,143.35,143.52,143.25,143.36,34223.0,140.6759,140.8427,140.5777,140.6857,34223.0
2023-02-14 14:00:00,143.37,143.6,142.8,143.07,80603.0,140.6955,140.9212,140.1361,140.4011,80603.0
2023-02-14 14:10:00,143.09,143.51,143.09,143.41,57253.0,140.4207,140.8329,140.4207,140.7347,57253.0
2023-02-14 14:20:00,143.43,143.54,143.3,143.41,58723.0,140.7544,140.8623,140.6268,140.7347,58723.0
2023-02-14 14:30:00,143.44,143.87,143.43,143.71,71184.0,140.7642,141.1862,140.7544,141.0291,71184.0
2023-02-14 14:40:00,143.73,143.85,143.7,143.8,60512.0,141.0488,141.1665,141.0193,141.1175,60512.0
2023-02-14 14:50:00,143.81,143.9,143.56,143.61,54690.0,141.1273,141.2156,140.8819,140.931,54690.0
2023-02-14 15:00:00,143.64,143.73,143.51,143.54,49290.0,140.9605,141.0488,140.8329,140.8623,49290.0
2023-02-14 15:10:00,143.54,143.68,143.32,143.6,81769.0,140.8623,140.9997,140.6464,140.9212,81769.0
2023-02-14 15:20:00,143.59,143.74,143.52,143.56,80078.0,140.9114,141.0586,140.8427,140.8819,80078.0
2023-02-14 15:30:00,143.57,143.75,143.47,143.72,152458.0,140.8918,141.0684,140.7936,141.039,152458.0
2023-02-14 15:40:00,143.72,143.86,143.65,143.76,138588.0,141.039,141.1763,140.9703,141.0782,138588.0
2023-02-14 15:50:00,143.74,143.92,143.37,143.49,572773.0,141.0586,141.2352,140.6955,140.8133,572773.0
2023-02-15 09:30:00,142.55,143.37,142.37,143.08,144249.0,139.8908,140.6955,139.7141,140.4109,144249.0
2023-02-15 09:40:00,143.1,143.52,142.9,143.51,125820.0,140.4305,140.8427,140.2343,140.8329,125820.0
2023-02-15 09:50:00,143.49,143.56,142.57,142.79,126796.0,140.8133,140.8819,139.9104,140.1263,126796.0
2023-02-15 10:00:00,142.77,143.05,142.28,142.49,63767.0,140.1067,140.3815,139.6258,139.8319,63767.0
2023-02-15 10:10:00,142.47,142.92,142.21,142.9,84959.0,139.8123,140.2539,139.5571,140.2343,84959.0
2023-02-15 10:20:00,142.9,143.01,142.7,142.79,62835.0,140.2343,140.3422,140.038,140.1263,62835.0
2023-02-15 10:30:00,142.77,143.06,142.65,142.88,66955.0,140.1067,140.3913,139.9889,140.2146,66955.0
2023-02-15 10:40:00,142.9,142.98,142.41,142.5,107702.0,140.2343,140.3128,139.7534,139.8417,107702.0
2023-02-15 10:50:00,142.49,142.76,142.44,142.46,49028.0,139.8319,140.0969,139.7828,139.8025,49028.0
2023-02-15 11:00:00,142.44,143.09,142.42,142.95,112408.0,139.7828,140.4207,139.7632,140.2833,112408.0
2023-02-15 11:10:00,142.95,143.05,142.74,142.82,81728.0,140.2833,140.3815,140.0772,140.1557,81728.0
2023-02-15 11:20:00,142.86,143.11,142.75,143.08,97592.0,140.195,140.4403,140.0871,140.4109,97592.0
2023-02-15 11:30:00,143.09,143.14,142.81,143.03,113286.0,140.4207,140.4698,140.1459,140.3618,113286.0
2023-02-15 11:40:00,143.02,143.47,143.01,143.4,129277.0,140.352,140.7936,140.3422,140.7249,129277.0
2023-02-15 11:50:00,143.4,143.48,143.2,143.21,125597.0,140.7249,140.8034,140.5287,140.5385,125597.0
2023-02-15 12:00:00,143.22,143.28,142.8,143.01,113238.0,140.5483,140.6072,140.1361,140.3422,113238.0
2023-02-15 12:10:00,143.02,143.12,142.92,143.06,91182.0,140.352,140.4502,140.2539,140.3913,91182.0
2023-02-15 12:20:00,143.04,143.13,142.89,142.94,71978.0,140.3716,140.46,140.2244,140.2735,71978.0
2023-02-15 12:30:00,142.95,143.2,142.74,142.95,138093.0,140.2833,140.5287,140.0772,140.2833,138093.0
2023-02-15 12:40:00,142.94,143.21,142.94,143.08,85463.0,140.2735,140.5385,140.2735,140.4109,85463.0
2023-02-15 12:50:00,143.07,143.17,142.96,143.03,53049.0,140.4011,140.4992,140.2931,140.3618,53049.0
2023-02-15 13:00:00,143.05,143.16,142.8,143.07,60349.0,140.3815,140.4894,140.1361,140.4011,60349.0
2023-02-15 13:10:00,143.07,143.26,143.06,143.26,65704.0,140.4011,140.5875,140.3913,140.5875,65704.0
2023-02-15 13:20:00,143.27,143.36,143.23,143.31,75484.0,140.5974,140.6857,140.5581,140.6366,75484.0
2023-02-15 13:30:00,143.32,143.41,143.17,143.38,66340.0,140.6464,140.7347,140.4992,140.7053,66340.0
2023-02-15 13:40:00,143.39,143.59,143.37,143.55,53211.0,140.7151,140.9114,140.6955,140.8721,53211.0
2023-02-15 13:50:00,143.54,143.65,143.5,143.61,51664.0,140.8623,140.9703,140.8231,140.931,51664.0
2023-02-15 14:00:00,143.63,143.88,143.59,143.83,40128.0,140.9506,141.196,140.9114,141.1469,40128.0
2023-02-15 14:10:00,143.79,143.96,143.77,143.77,56840.0,141.1077,141.2745,141.088,141.088,56840.0
2023-02-15 14:20:00,143.77,143.85,143.7,143.81,54016.0,141.088,141.1665,141.0193,141.1273,54016.0
2023-02-15 14:30:00,143.81,143.89,143.73,143.85,35283.0,141.1273,141.2058,141.0488,141.1665,35283.0
2023-02-15 14:40:00,143.85,143.93,143.7,143.72,36127.0,141.1665,141.245,141.0193,141.039,36127.0
2023-02-15 14:50:00,143.73,143.77,143.42,143.48,60294.0,141.0488,141.088,140.7446,140.8034,60294.0
2023-02-15 15:00:00,143.5,143.74,143.5,143.72,54005.0,140.8231,141.0586,140.8231,141.039,54005.0
2023-02-15 15:10:00,143.71,143.73,143.43,143.48,65193.0,141.0291,141.0488,140.7544,140.8034,65193.0
2023-02-15 15:20:00,143.49,143.57,143.34,143.48,60569.0,140.8133,140.8918,140.666,140.8034,60569.0
2023-02-15 15:30:00,143.49,143.64,143.45,143.58,122384.0,140.8133,140.9605,140.774,140.9016,122384.0
2023-02-15 15:40:00,143.59,143.72,143.45,143.7,83397.0,140.9114,141.039,140.774,141.0193,83397.0
2023-02-15 15:50:00,143.71,144.1,143.54,144.09,603742.0,141.0291,141.4119,140.8623,141.4021,603742.0
2023-02-16 09:30:00,142.0,142.32,141.79,142.31,369635.0,139.351,139.6651,139.145,139.6553,369635.0
2023-02-16 09:40:00,142.31,142.49,141.94,142.25,190411.0,139.6553,139.8319,139.2922,139.5964,190411.0
2023-02-16 09:50:00,142.25,142.56,142.12,142.27,153252.0,139.5964,139.9006,139.4688,139.616,153252.0
2023-02-16 10:00:00,142.29,142.55,142.0,142.44,165484.0,139.6356,139.8908,139.351,139.7828,165484.0
2023-02-16 10:10:00,142.43,142.67,142.25,142.63,146690.0,139.773,140.0085,139.5964,139.9693,146690.0
2023-02-16 10:20:00,142.62,142.9,142.61,142.83,64708.0,139.9595,140.2343,139.9497,140.1656,64708.0
2023-02-16 10:30:00,142.81,143.16,142.79,143.03,78137.0,140.1459,140.4894,140.1263,140.3618,78137.0
2023-02-16 10:40:00,143.03,143.26,142.85,143.25,288395.0,140.3618,140.5875,140.1852,140.5777,288395.0
2023-02-16 10:50:00,143.3,143.33,142.89,143.04,60895.0,140.6268,140.6562,140.2244,140.3716,60895.0
2023-02-16 11:00:00,143.05,143.32,142.82,143.01,104686.0,140.3815,140.6464,140.1557,140.3422,104686.0
2023-02-16 11:10:00,143.03,143.11,142.75,142.99,52253.0,140.3618,140.4403,140.0871,140.3226,52253.0
2023-02-16 11:20:00,142.99,143.05,142.74,142.96,49679.0,140.3226,140.3815,140.0772,140.2931,49679.0
2023-02-16 11:30:00,142.99,143.16,142.81,142.88,81443.0,140.3226,140.4894,140.1459,140.2146,81443.0
2023-02-16 11:40:00,142.92,143.2,142.86,143.13,63627.0,140.2539,140.5287,140.195,140.46,63627.0
2023-02-16 11:50:00,143.13,143.19,142.92,142.93,47610.0,140.46,140.5188,140.2539,140.2637,47610.0
2023-02-16 12:00:00,142.91,143.08,142.88,143.0,40224.0,140.2441,140.4109,140.2146,140.3324,40224.0
2023-02-16 12:10:00,143.03,143.13,142.62,142.63,107513.0,140.3618,140.46,139.9595,139.9693,107513.0
2023-02-16 12:20:00,142.62,143.2,142.62,143.14,66388.0,139.9595,140.5287,139.9595,140.4698,66388.0
2023-02-16 12:30:00,143.14,143.56,143.12,143.42,80375.0,140.4698,140.8819,140.4502,140.7446,80375.0
2023-02-16 12:40:00,143.41,143.61,143.38,143.55,41073.0,140.7347,140.931,140.7053,140.8721,41073.0
2023-02-16 12:50:00,143.55,143.59,143.31,143.35,110989.0,140.8721,140.9114,140.6366,140.6759,110989.0
2023-02-16 13:00:00,143.37,143.52,143.16,143.45,98165.0,140.6955,140.8427,140.4894,140.774,98165.0
2023-02-16 13:10:00,143.44,143.45,143.08,143.19,57134.0,140.7642,140.774,140.4109,140.5188,57134.0
2023-02-16 13:20:00,143.2,143.35,143.07,143.1,54886.0,140.5287,140.6759,140.4011,140.4305,54886.0
2023-02-16 13:30:00,143.11,143.44,143.07,143.38,44766.0,140.4403,140.7642,140.4011,140.7053,44766.0
2023-02-16 13:40:00,143.38,143.51,143.29,143.41,68325.0,140.7053,140.8329,140.617,140.7347,68325.0
2023-02-16 13:50:00,143.43,143.44,143.28,143.37,69129.0,140.7544,140.7642,140.6072,140.6955,69129.0
2023-02-16 14:00:00,143.38,143.52,143.33,143.34,38337.0,140.7053,140.8427,140.6562,140.666,38337.0
2023-02-16 14:10:00,143.35,143.46,143.29,143.32,53028.0,140.6759,140.7838,140.617,140.6464,53028.0
2023-02-16 14:20:00,143.34,143.48,143.12,143.39,47649.0,140.666,140.8034,140.4502,140.7151,47649.0
2023-02-16 14:30:00,143.36,143.55,143.36,143.5,35916.0,140.6857,140.8721,140.6857,140.8231,35916.0
2023-02-16 14:40:00,143.47,143.48,143.27,143.42,103757.0,140.7936,140.8034,140.5974,140.7446,103757.0
2023-02-16 14:50:00,143.42,143.47,143.31,143.33,52458.0,140.7446,140.7936,140.6366,140.6562,52458.0
2023-02-16 15:00:00,143.31,143.37,142.71,142.93,319942.0,140.6366,140.6955,140.0478,140.2637,319942.0
2023-02-16 15:10:00,142.92,142.98,142.37,142.42,277225.0,140.2539,140.3128,139.7141,139.7632,277225.0
2023-02-16 15:20:00,142.4,142.41,141.83,141.83,164047.0,139.7436,139.7534,139.1842,139.1842,164047.0
2023-02-16 15:30:00,141.84,141.99,141.58,141.78,189630.0,139.194,139.3412,138.9389,139.1351,189630.0
2023-02-16 15:40:00,141.79,141.95,141.48,141.92,183996.0,139.145,139.302,138.8407,139.2725,183996.0
2023-02-16 15:50:00,141.92,142.06,141.5,141.58,634198.0,139.2725,139.4099,138.8604,138.9389,634198.0
2023-02-17 09:30:00,140.58,140.74,139.96,139.98,195394.0,137.9575,138.1146,137.3491,137.3687,195394.0
2023-02-17 09:40:00,139.96,140.1,139.36,139.39,209238.0,137.3491,137.4865,136.7603,136.7897,209238.0
2023-02-17 09:50:00,139.41,139.51,139.18,139.49,141299.0,136.8094,136.9075,136.5837,136.8879,141299.0
2023-02-17 10:00:00,139.46,139.9,139.45,139.69,121511.0,136.8584,137.2902,136.8486,137.0841,121511.0
2023-02-17 10:10:00,139.63,140.23,139.57,140.15,166745.0,137.0253,137.6141,136.9664,137.5356,166745.0
2023-02-17 10:20:00,140.14,140.33,139.72,139.75,106065.0,137.5257,137.7122,137.1136,137.143,106065.0
2023-02-17 10:30:00,139.72,140.43,139.7,139.99,82644.0,137.1136,137.8103,137.094,137.3785,82644.0
2023-02-17 10:40:00,139.98,140.0,139.52,139.73,119059.0,137.3687,137.3884,136.9173,137.1234,119059.0
2023-02-17 10:50:00,139.72,139.73,139.41,139.45,70803.0,137.1136,137.1234,136.8094,136.8486,70803.0
2023-02-17 11:00:00,139.39,139.62,139.22,139.4,119280.0,136.7897,137.0154,136.6229,136.7995,119280.0
2023-02-17 11:10:00,139.38,139.53,139.33,139.4,53016.0,136.7799,136.9271,136.7309,136.7995,53016.0
2023-02-17 11:20:00,139.37,139.39,139.08,139.17,95571.0,136.7701,136.7897,136.4855,136.5738,95571.0
2023-02-17 11:30:00,139.18,139.3,138.95,139.3,86172.0,136.5837,136.7014,136.3579,136.7014,86172.0
2023-02-17 11:40:00,139.29,139.49,139.2,139.36,63031.0,136.6916,136.8879,136.6033,136.7603,63031.0
2023-02-17 11:50:00,139.35,139.36,139.01,139.19,130432.0,136.7505,136.7603,136.4168,136.5935,130432.0
2023-02-17 12:00:00,139.19,139.47,139.19,139.43,150305.0,136.5935,136.8682,136.5935,136.829,150305.0
2023-02-17 12:10:00,139.43,139.64,139.27,139.28,141010.0,136.829,137.0351,136.672,136.6818,141010.0
2023-02-17 12:20:00,139.28,139.33,139.13,139.21,61954.0,136.6818,136.7309,136.5346,136.6131,61954.0
2023-02-17 12:30:00,139.18,139.23,139.03,139.07,36660.0,136.5837,136.6327,136.4364,136.4757,36660.0
2023-02-17 12:40:00,139.05,139.08,138.79,138.79,51983.0,136.4561,136.4855,136.2009,136.2009,51983.0
2023-02-17 12:50:00,138.81,138.82,138.6,138.78,75804.0,136.2206,136.2304,136.0145,136.1911,75804.0
2023-02-17 13:00:00,138.78,138.96,138.68,138.95,58874.0,136.1911,136.3678,136.093,136.3579,58874.0
2023-02-17 13:10:00,138.94,139.16,138.94,139.09,68870.0,136.3481,136.564,136.3481,136.4953,68870.0
2023-02-17 13:20:00,139.08,139.08,138.68,138.76,60330.0,136.4855,136.4855,136.093,136.1715,60330.0
2023-02-17 13:30:00,138.75,139.01,138.69,138.97,58966.0,136.1617,136.4168,136.1028,136.3776,58966.0
2023-02-17 13:40:00,138.97,139.13,138.93,139.05,45589.0,136.3776,136.5346,136.3383,136.4561,45589.0
2023-02-17 13:50:00,139.02,139.07,138.87,139.05,87483.0,136.4266,136.4757,136.2794,136.4561,87483.0
2023-02-17 14:00:00,139.06,139.31,139.05,139.2,100413.0,136.4659,136.7112,136.4561,136.6033,100413.0
2023-02-17 14:10:00,139.21,139.27,139.01,139.1,64117.0,136.6131,136.672,136.4168,136.5051,64117.0
2023-02-17 14:20:00,139.12,139.54,139.1,139.36,52504.0,136.5248,136.9369,136.5051,136.7603,52504.0
2023-02-17 14:30:00,139.39,139.67,139.39,139.66,31543.0,136.7897,137.0645,136.7897,137.0547,31543.0
2023-02-17 14:40:00,139.66,139.67,139.38,139.6,70689.0,137.0547,137.0645,136.7799,136.9958,70689.0
2023-02-17 14:50:00,139.61,139.84,139.61,139.79,60097.0,137.0056,137.2313,137.0056,137.1823,60097.0
2023-02-17 15:00:00,139.82,139.96,139.58,139.83,125699.0,137.2117,137.3491,136.9762,137.2215,125699.0
2023-02-17 15:10:00,139.82,139.87,139.55,139.65,86423.0,137.2117,137.2608,136.9467,137.0449,86423.0
2023-02-17 15:20:00,139.65,139.72,139.42,139.48,77827.0,137.0449,137.1136,136.8192,136.8781,77827.0
2023-02-17 15:30:00,139.48,139.89,139.45,139.63,101339.0,136.8781,137.2804,136.8486,137.0253,101339.0
2023-02-17 15:40:00,139.62,139.73,139.5,139.56,144129.0,137.0154,137.1234,136.8977,136.9566,144129.0
2023-02-17 15:50:00,139.56,139.89,139.56,139.84,347798.0,136.9566,137.2804,136.9566,137.2313,347798.0
2023-02-21 09:30:00,137.95,138.42,137.85,138.41,269274.0,135.3766,135.8378,135.2785,135.828,269274.0
2023-02-21 09:40:00,138.41,138.78,138.32,138.36,185307.0,135.828,136.1911,135.7397,135.7789,185307.0
2023-02-21 09:50:00,138.36,138.59,138.05,138.19,158125.0,135.7789,136.0047,135.4747,135.6121,158125.0
2023-02-21 10:00:00,138.11,138.3,137.96,137.99,115069.0,135.5336,135.7201,135.3864,135.4159,115069.0
2023-02-21 10:10:00,137.96,138.02,137.61,137.72,115864.0,135.3864,135.4453,135.0429,135.1509,115864.0
2023-02-21 10:20:00,137.7,137.87,137.46,137.52,111917.0,135.1313,135.2981,134.8957,134.9546,111917.0
2023-02-21 10:30:00,137.51,137.77,137.43,137.56,72041.0,134.9448,135.2,134.8663,134.9939,72041.0
2023-02-21 10:40:00,137.57,137.88,137.45,137.54,159958.0,135.0037,135.3079,134.8859,134.9742,159958.0
2023-02-21 10:50:00,137.54,137.62,137.45,137.58,63894.0,134.9742,135.0528,134.8859,135.0135,63894.0
2023-02-21 11:00:00,137.58,137.74,137.36,137.36,59179.0,135.0135,135.1705,134.7976,134.7976,59179.0
2023-02-21 11:10:00,137.37,137.48,137.24,137.3,135827.0,134.8074,134.9154,134.6798,134.7387,135827.0
2023-02-21 11:20:00,137.26,137.41,137.17,137.24,90853.0,134.6995,134.8467,134.6111,134.6798,90853.0
2023-02-21 11:30:00,137.22,137.35,137.06,137.18,97851.0,134.6602,134.7878,134.5032,134.621,97851.0
2023-02-21 11:40:00,137.17,137.36,137.11,137.27,70783.0,134.6111,134.7976,134.5523,134.7093,70783.0
2023-02-21 11:50:00,137.24,137.24,136.99,137.07,56214.0,134.6798,134.6798,134.4345,134.513,56214.0
2023-02-21 12:00:00,137.03,137.16,137.01,137.12,31187.0,134.4738,134.6013,134.4541,134.5621,31187.0
2023-02-21 12:10:00,137.09,137.13,136.96,137.13,63364.0,134.5326,134.5719,134.4051,134.5719,63364.0
2023-02-21 12:20:00,137.13,137.2,136.93,136.96,100713.0,134.5719,134.6406,134.3756,134.4051,100713.0
2023-02-21 12:30:00,136.96,137.18,136.95,137.14,46307.0,134.4051,134.621,134.3953,134.5817,46307.0
2023-02-21 12:40:00,137.14,137.23,137.06,137.21,42631.0,134.5817,134.67,134.5032,134.6504,42631.0
2023-02-21 12:50:00,137.21,137.33,137.2,137.31,42705.0,134.6504,134.7682,134.6406,134.7485,42705.0
2023-02-21 13:00:00,137.3,137.33,137.13,137.14,59801.0,134.7387,134.7682,134.5719,134.5817,59801.0
2023-02-21 13:10:00,137.13,137.15,136.99,137.03,64715.0,134.5719,134.5915,134.4345,134.4738,64715.0
2023-02-21 13:20:00,137.04,137.13,136.88,137.01,40762.0,134.4836,134.5719,134.3266,134.4541,40762.0
2023-02-21 13:30:00,136.99,137.01,136.89,136.9,42150.0,134.4345,134.4541,134.3364,134.3462,42150.0
2023-02-21 13:40:00,136.89,137.11,136.86,136.98,32295.0,134.3364,134.5523,134.3069,134.4247,32295.0
2023-02-21 13:50:00,136.98,136.98,136.87,136.97,51030.0,134.4247,134.4247,134.3167,134.4149,51030.0
2023-02-21 14:00:00,136.98,136.98,136.82,136.85,61072.0,134.4247,134.4247,134.2677,134.2971,61072.0
2023-02-21 14:10:00,136.84,136.86,136.66,136.68,69013.0,134.2873,134.3069,134.1107,134.1303,69013.0
2023-02-21 14:20:00,136.66,136.87,136.64,136.77,60947.0,134.1107,134.3167,134.091,134.2186,60947.0
2023-02-21 14:30:00,136.76,136.93,136.71,136.83,81410.0,134.2088,134.3756,134.1597,134.2775,81410.0
2023-02-21 14:40:00,136.83,136.94,136.65,136.84,137743.0,134.2775,134.3854,134.1008,134.2873,137743.0
2023-02-21 14:50:00,136.82,136.82,136.63,136.7,43595.0,134.2677,134.2677,134.0812,134.1499,43595.0
2023-02-21 15:00:00,136.71,136.91,136.61,136.61,359209.0,134.1597,134.356,134.0616,134.0616,359209.0
2023-02-21 15:10:00,136.61,136.65,136.46,136.51,91346.0,134.0616,134.1008,133.9144,133.9635,91346.0
2023-02-21 15:20:00,136.5,136.6,136.4,136.5,117321.0,133.9536,134.0518,133.8555,133.9536,117321.0
2023-02-21 15:30:00,136.5,136.68,136.37,136.44,134325.0,133.9536,134.1303,133.8261,133.8948,134325.0
2023-02-21 15:40:00,136.44,136.78,136.39,136.74,552815.0,133.8948,134.2284,133.8457,134.1892,552815.0
2023-02-21 15:50:00,136.74,136.84,136.45,136.52,493179.0,134.1892,134.2873,133.9046,133.9733,493179.0
2023-02-22 09:30:00,136.78,137.1,136.72,137.03,156230.0,134.2284,134.5425,134.1695,134.4738,156230.0
2023-02-22 09:40:00,137.02,137.23,136.9,137.1,130281.0,134.4639,134.67,134.3462,134.5425,130281.0
2023-02-22 09:50:00,137.07,137.08,136.61,136.64,111549.0,134.513,134.5228,134.0616,134.091,111549.0
2023-02-22 10:00:00,136.64,136.68,136.31,136.32,108132.0,134.091,134.1303,133.7672,133.777,108132.0
2023-02-22 10:10:00,136.3,136.3,135.83,135.9,93949.0,133.7574,133.7574,133.2961,133.3648,93949.0
2023-02-22 10:20:00,135.93,136.35,135.93,135.96,65091.0,133.3943,133.8064,133.3943,133.4237,65091.0
2023-02-22 10:30:00,135.94,136.0,135.67,135.83,60564.0,133.4041,133.463,133.1391,133.2961,60564.0
2023-02-22 10:40:00,135.93,136.22,135.91,136.18,45175.0,133.3943,133.6789,133.3747,133.6396,45175.0
2023-02-22 10:50:00,136.19,136.53,136.15,136.4,60251.0,133.6494,133.9831,133.6102,133.8555,60251.0
2023-02-22 11:00:00,136.4,136.46,136.25,136.37,42134.0,133.8555,133.9144,133.7083,133.8261,42134.0
2023-02-22 11:10:00,136.4,136.4,136.02,136.17,34106.0,133.8555,133.8555,133.4826,133.6298,34106.0
2023-02-22 11:20:00,136.18,136.43,136.18,136.23,51249.0,133.6396,133.885,133.6396,133.6887,51249.0
2023-02-22 11:30:00,136.24,136.52,136.1,136.13,66838.0,133.6985,133.9733,133.5611,133.5905,66838.0
2023-02-22 11:40:00,136.12,136.3,136.06,136.1,46143.0,133.5807,133.7574,133.5219,133.5611,46143.0
2023-02-22 11:50:00,136.11,136.33,136.04,136.33,66957.0,133.5709,133.7868,133.5022,133.7868,66957.0
2023-02-22 12:00:00,136.34,136.43,136.16,136.33,58215.0,133.7966,133.885,133.62,133.7868,58215.0
2023-02-22 12:10:00,136.31,136.58,136.19,136.54,65298.0,133.7672,134.0322,133.6494,133.9929,65298.0
2023-02-22 12:20:00,136.55,136.63,136.46,136.47,84215.0,134.0027,134.0812,133.9144,133.9242,84215.0
2023-02-22 12:30:00,136.48,136.8,136.48,136.73,82166.0,133.934,134.248,133.934,134.1794,82166.0
2023-02-22 12:40:00,136.75,136.84,136.67,136.72,69117.0,134.199,134.2873,134.1205,134.1695,69117.0
2023-02-22 12:50:00,136.74,136.8,136.67,136.75,52477.0,134.1892,134.248,134.1205,134.199,52477.0
2023-02-22 13:00:00,136.75,136.97,136.67,136.94,52529.0,134.199,134.4149,134.1205,134.3854,52529.0
2023-02-22 13:10:00,136.95,136.95,136.8,136.92,55735.0,134.3953,134.3953,134.248,134.3658,55735.0
2023-02-22 13:20:00,136.91,137.12,136.88,137.08,56710.0,134.356,134.5621,134.3266,134.5228,56710.0
2023-02-22 13:30:00,137.08,137.11,136.85,137.06,59208.0,134.5228,134.5523,134.2971,134.5032,59208.0
2023-02-22 13:40:00,137.07,137.14,136.96,137.06,75034.0,134.513,134.5817,134.4051,134.5032,75034.0
2023-02-22 13:50:00,137.06,137.06,136.79,136.97,70802.0,134.5032,134.5032,134.2382,134.4149,70802.0
2023-02-22 14:00:00,136.99,137.4,136.44,137.07,309881.0,134.4345,134.8369,133.8948,134.513,309881.0
2023-02-22 14:10:00,137.13,137.25,136.34,136.85,192224.0,134.5719,134.6897,133.7966,134.2971,192224.0
2023-02-22 14:20:00,136.81,137.03,136.5,136.61,71662.0,134.2579,134.4738,133.9536,134.0616,71662.0
2023-02-22 14:30:00,136.57,136.61,136.21,136.4,173680.0,134.0223,134.0616,133.6691,133.8555,173680.0
2023-02-22 14:40:00,136.43,136.66,136.12,136.64,79181.0,133.885,134.1107,133.5807,134.091,79181.0
2023-02-22 14:50:00,136.63,136.66,135.9,135.93,139275.0,134.0812,134.1107,133.3648,133.3943,139275.0
2023-02-22 15:00:00,135.9,136.08,135.8,136.01,162192.0,133.3648,133.5415,133.2667,133.4728,162192.0
2023-02-22 15:10:00,136.0,136.13,135.85,135.98,201161.0,133.463,133.5905,133.3158,133.4433,201161.0
2023-02-22 15:20:00,135.98,136.25,135.83,135.88,243468.0,133.4433,133.7083,133.2961,133.3452,243468.0
2023-02-22 15:30:00,135.87,136.09,135.74,135.76,222204.0,133.3354,133.5513,133.2078,133.2275,222204.0
2023-02-22 15:40:00,135.77,135.99,135.74,135.92,287847.0,133.2373,133.4532,133.2078,133.3845,287847.0
2023-02-22 15:50:00,135.91,136.36,135.65,136.31,382687.0,133.3747,133.8163,133.1195,133.7672,382687.0
2023-02-23 09:30:00,138.84,138.99,138.19,138.46,272290.0,136.25,136.3972,135.6121,135.8771,272290.0
2023-02-23 09:40:00,138.44,138.98,138.33,138.84,261784.0,135.8575,136.3874,135.7495,136.25,261784.0
2023-02-23 09:50:00,138.84,139.08,138.67,138.83,286324.0,136.25,136.4855,136.0832,136.2402,286324.0
2023-02-23 10:00:00,138.84,138.99,138.17,138.36,226116.0,136.25,136.3972,135.5925,135.7789,226116.0
2023-02-23 10:10:00,138.39,138.4,138.09,138.19,96462.0,135.8084,135.8182,135.514,135.6121,96462.0
2023-02-23 10:20:00,138.23,138.52,138.17,138.42,87814.0,135.6514,135.936,135.5925,135.8378,87814.0
2023-02-23 10:30:00,138.45,138.53,137.99,138.36,84816.0,135.8673,135.9458,135.4159,135.7789,84816.0
2023-02-23 10:40:00,138.33,138.33,137.45,137.51,90463.0,135.7495,135.7495,134.8859,134.9448,90463.0
2023-02-23 10:50:00,137.5,137.59,137.34,137.43,91552.0,134.935,135.0233,134.778,134.8663,91552.0
2023-02-23 11:00:00,137.41,137.7,137.14,137.22,121308.0,134.8467,135.1313,134.5817,134.6602,121308.0
2023-02-23 11:10:00,137.26,137.43,137.13,137.2,68268.0,134.6995,134.8663,134.5719,134.6406,68268.0
2023-02-23 11:20:00,137.17,137.26,136.99,137.11,79172.0,134.6111,134.6995,134.4345,134.5523,79172.0
2023-02-23 11:30:00,137.09,137.23,136.99,136.99,122362.0,134.5326,134.67,134.4345,134.4345,122362.0
2023-02-23 11:40:00,137.03,137.05,136.67,136.81,99144.0,134.4738,134.4934,134.1205,134.2579,99144.0
2023-02-23 11:50:00,136.81,136.9,136.63,136.63,123935.0,134.2579,134.3462,134.0812,134.0812,123935.0
2023-02-23 12:00:00,136.66,136.84,136.61,136.79,68290.0,134.1107,134.2873,134.0616,134.2382,68290.0
2023-02-23 12:10:00,136.77,136.99,136.62,136.86,61531.0,134.2186,134.4345,134.0714,134.3069,61531.0
2023-02-23 12:20:00,136.87,136.98,136.68,136.88,49612.0,134.3167,134.4247,134.1303,134.3266,49612.0
2023-02-23 12:30:00,136.88,137.07,136.79,136.87,120518.0,134.3266,134.513,134.2382,134.3167,120518.0
2023-02-23 12:40:00,136.85,136.99,136.73,136.91,52724.0,134.2971,134.4345,134.1794,134.356,52724.0
2023-02-23 12:50:00,136.93,137.02,136.81,136.99,67419.0,134.3756,134.4639,134.2579,134.4345,67419.0
2023-02-23 13:00:00,137.0,137.2,136.81,136.84,168917.0,134.4443,134.6406,134.2579,134.2873,168917.0
2023-02-23 13:10:00,136.85,137.01,136.78,136.99,53831.0,134.2971,134.4541,134.2284,134.4345,53831.0
2023-02-23 13:20:00,137.01,137.06,136.88,137.05,60843.0,134.4541,134.5032,134.3266,134.4934,60843.0
2023-02-23 13:30:00,137.03,137.11,136.9,137.11,56562.0,134.4738,134.5523,134.3462,134.5523,56562.0
2023-02-23 13:40:00,137.12,137.51,137.09,137.5,199873.0,134.5621,134.9448,134.5326,134.935,199873.0
2023-02-23 13:50:00,137.5,137.52,137.29,137.43,46632.0,134.935,134.9546,134.7289,134.8663,46632.0
2023-02-23 14:00:00,137.43,137.63,137.3,137.56,60672.0,134.8663,135.0626,134.7387,134.9939,60672.0
2023-02-23 14:10:00,137.57,138.2,137.51,138.14,163385.0,135.0037,135.6219,134.9448,135.5631,163385.0
2023-02-23 14:20:00,138.14,138.27,138.07,138.18,111449.0,135.5631,135.6906,135.4944,135.6023,111449.0
2023-02-23 14:30:00,138.21,138.54,138.2,138.47,121583.0,135.6317,135.9556,135.6219,135.8869,121583.0
2023-02-23 14:40:00,138.48,138.53,138.32,138.42,81705.0,135.8967,135.9458,135.7397,135.8378,81705.0
2023-02-23 14:50:00,138.41,138.46,138.2,138.31,102626.0,135.828,135.8771,135.6219,135.7299,102626.0
2023-02-23 15:00:00,138.32,138.71,138.32,138.49,116367.0,135.7397,136.1224,135.7397,135.9065,116367.0
2023-02-23 15:10:00,138.5,138.76,138.45,138.63,181351.0,135.9163,136.1715,135.8673,136.0439,181351.0
2023-02-23 15:20:00,138.63,138.92,138.56,138.9,98750.0,136.0439,136.3285,135.9752,136.3089,98750.0
2023-02-23 15:30:00,138.9,138.97,138.79,138.85,146721.0,136.3089,136.3776,136.2009,136.2598,146721.0
2023-02-23 15:40:00,138.85,138.93,138.61,138.69,233620.0,136.2598,136.3383,136.0243,136.1028,233620.0
2023-02-23 15:50:00,138.69,138.81,138.47,138.55,535555.0,136.1028,136.2206,135.8869,135.9654,535555.0
2023-02-24 09:30:00,136.1,136.6,136.06,136.59,293619.0,133.5611,134.0518,133.5219,134.042,293619.0
2023-02-24 09:40:00,136.61,136.68,135.79,135.81,191009.0,134.0616,134.1303,133.2569,133.2765,191009.0
2023-02-24 09:50:00,135.83,136.11,135.72,135.86,163201.0,133.2961,133.5709,133.1882,133.3256,163201.0
2023-02-24 10:00:00,135.84,136.07,135.6,135.76,220552.0,133.306,133.5317,133.0704,133.2275,220552.0
2023-02-24 10:10:00,135.75,135.8,135.55,135.66,99729.0,133.2176,133.2667,133.0214,133.1293,99729.0
2023-02-24 10:20:00,135.64,135.82,135.56,135.75,106024.0,133.1097,133.2863,133.0312,133.2176,106024.0
2023-02-24 10:30:00,135.75,135.79,135.46,135.53,108510.0,133.2176,133.2569,132.933,133.0017,108510.0
2023-02-24 10:40:00,135.51,135.76,135.38,135.51,88223.0,132.9821,133.2275,132.8545,132.9821,88223.0
2023-02-24 10:50:00,135.51,135.54,135.3,135.45,69970.0,132.9821,133.0116,132.776,132.9232,69970.0
2023-02-24 11:00:00,135.46,135.57,135.31,135.52,106160.0,132.933,133.041,132.7858,132.9919,106160.0
2023-02-24 11:10:00,135.53,135.77,135.5,135.65,111572.0,133.0017,133.2373,132.9723,133.1195,111572.0
2023-02-24 11:20:00,135.66,136.03,135.57,135.9,144069.0,133.1293,133.4924,133.041,133.3648,144069.0
2023-02-24 11:30:00,135.9,136.0,135.67,135.69,123407.0,133.3648,133.463,133.1391,133.1588,123407.0
2023-02-24 11:40:00,135.68,136.23,135.68,136.19,80183.0,133.1489,133.6887,133.1489,133.6494,80183.0
2023-02-24 11:50:00,136.2,136.44,135.99,136.12,112920.0,133.6592,133.8948,133.4532,133.5807,112920.0
2023-02-24 12:00:00,136.13,136.19,135.9,135.99,65634.0,133.5905,133.6494,133.3648,133.4532,65634.0
2023-02-24 12:10:00,135.99,136.08,135.82,135.89,51505.0,133.4532,133.5415,133.2863,133.355,51505.0
2023-02-24 12:20:00,135.88,135.99,135.77,135.9,60456.0,133.3452,133.4532,133.2373,133.3648,60456.0
2023-02-24 12:30:00,135.91,136.03,135.71,135.73,107140.0,133.3747,133.4924,133.1784,133.198,107140.0
2023-02-24 12:40:00,135.73,135.75,135.5,135.55,84169.0,133.198,133.2176,132.9723,133.0214,84169.0
2023-02-24 12:50:00,135.55,135.65,135.52,135.6,52145.0,133.0214,133.1195,132.9919,133.0704,52145.0
2023-02-24 13:00:00,135.59,135.69,135.43,135.47,131226.0,133.0606,133.1588,132.9036,132.9429,131226.0
2023-02-24 13:10:00,135.47,135.56,135.43,135.56,140568.0,132.9429,133.0312,132.9036,133.0312,140568.0
2023-02-24 13:20:00,135.55,135.78,135.54,135.71,119405.0,133.0214,133.2471,133.0116,133.1784,119405.0
2023-02-24 13:30:00,135.7,135.71,135.46,135.7,191268.0,133.1686,133.1784,132.933,133.1686,191268.0
2023-02-24 13:40:00,135.71,135.81,135.68,135.74,85598.0,133.1784,133.2765,133.1489,133.2078,85598.0
2023-02-24 13:50:00,135.73,135.89,135.72,135.8,60186.0,133.198,133.355,133.1882,133.2667,60186.0
2023-02-24 14:00:00,135.81,135.94,135.74,135.86,58982.0,133.2765,133.4041,133.2078,133.3256,58982.0
2023-02-24 14:10:00,135.87,135.94,135.65,135.91,79743.0,133.3354,133.4041,133.1195,133.3747,79743.0
2023-02-24 14:20:00,135.91,135.97,135.7,135.83,190779.0,133.3747,133.4335,133.1686,133.2961,190779.0
2023-02-24 14:30:00,135.84,135.88,135.7,135.77,114853.0,133.306,133.3452,133.1686,133.2373,114853.0
2023-02-24 14:40:00,135.77,135.97,135.58,135.95,89715.0,133.2373,133.4335,133.0508,133.4139,89715.0
2023-02-24 14:50:00,135.94,136.35,135.92,136.26,119515.0,133.4041,133.8064,133.3845,133.7181,119515.0
2023-02-24 15:00:00,136.26,136.44,136.07,136.24,105460.0,133.7181,133.8948,133.5317,133.6985,105460.0
2023-02-24 15:10:00,136.24,136.27,135.96,136.12,156069.0,133.6985,133.7279,133.4237,133.5807,156069.0
2023-02-24 15:20:00,136.12,136.23,135.9,135.91,102093.0,133.5807,133.6887,133.3648,133.3747,102093.0
2023-02-24 15:30:00,135.91,135.96,135.62,135.66,203155.0,133.3747,133.4237,133.0901,133.1293,203155.0
2023-02-24 15:40:00,135.65,135.82,135.62,135.76,259632.0,133.1195,133.2863,133.0901,133.2275,259632.0
2023-02-24 15:50:00,135.76,136.18,135.54,136.12,739314.0,133.2275,133.6396,133.0116,133.5807,739314.0
2023-02-27 09:30:00,137.46,137.78,137.27,137.28,156988.0,134.8957,135.2098,134.7093,134.7191,156988.0
2023-02-27 09:40:00,137.33,137.58,137.28,137.32,128009.0,134.7682,135.0135,134.7191,134.7583,128009.0
2023-02-27 09:50:00,137.33,137.71,137.3,137.66,153402.0,134.7682,135.1411,134.7387,135.092,153402.0
2023-02-27 10:00:00,137.66,138.16,137.52,138.04,140201.0,135.092,135.5827,134.9546,135.4649,140201.0
2023-02-27 10:10:00,138.05,138.05,137.83,137.95,71235.0,135.4747,135.4747,135.2588,135.3766,71235.0
2023-02-27 10:20:00,137.96,137.96,137.64,137.65,54997.0,135.3864,135.3864,135.0724,135.0822,54997.0
2023-02-27 10:30:00,137.65,137.68,137.04,137.15,108171.0,135.0822,135.1116,134.4836,134.5915,108171.0
2023-02-27 10:40:00,137.08,137.15,136.83,137.11,154474.0,134.5228,134.5915,134.2775,134.5523,154474.0
2023-02-27 10:50:00,137.12,137.17,136.88,137.16,128211.0,134.5621,134.6111,134.3266,134.6013,128211.0
2023-02-27 11:00:00,137.17,137.26,137.08,137.25,46336.0,134.6111,134.6995,134.5228,134.6897,46336.0
2023-02-27 11:10:00,137.28,137.31,136.89,136.96,120147.0,134.7191,134.7485,134.3364,134.4051,120147.0
2023-02-27 11:20:00,136.96,137.05,136.86,136.99,113522.0,134.4051,134.4934,134.3069,134.4345,113522.0
2023-02-27 11:30:00,137.01,137.09,136.66,136.94,76793.0,134.4541,134.5326,134.1107,134.3854,76793.0
2023-02-27 11:40:00,136.93,137.12,136.92,137.09,52527.0,134.3756,134.5621,134.3658,134.5326,52527.0
2023-02-27 11:50:00,137.08,137.15,136.99,137.08,34552.0,134.5228,134.5915,134.4345,134.5228,34552.0
2023-02-27 12:00:00,137.09,137.14,136.86,136.9,28041.0,134.5326,134.5817,134.3069,134.3462,28041.0
2023-02-27 12:10:00,136.91,137.04,136.81,137.0,23529.0,134.356,134.4836,134.2579,134.4443,23529.0
2023-02-27 12:20:00,136.99,137.07,136.8,137.05,27434.0,134.4345,134.513,134.248,134.4934,27434.0
2023-02-27 12:30:00,137.04,137.26,137.04,137.15,33862.0,134.4836,134.6995,134.4836,134.5915,33862.0
2023-02-27 12:40:00,137.15,137.2,137.0,137.18,28472.0,134.5915,134.6406,134.4443,134.621,28472.0
2023-02-27 12:50:00,137.18,137.36,137.13,137.33,44204.0,134.621,134.7976,134.5719,134.7682,44204.0
2023-02-27 13:00:00,137.34,137.43,137.29,137.43,37946.0,134.778,134.8663,134.7289,134.8663,37946.0
2023-02-27 13:10:00,137.43,137.57,137.38,137.46,38960.0,134.8663,135.0037,134.8172,134.8957,38960.0
2023-02-27 13:20:00,137.47,137.49,137.3,137.37,39732.0,134.9056,134.9252,134.7387,134.8074,39732.0
2023-02-27 13:30:00,137.38,137.43,137.22,137.31,43819.0,134.8172,134.8663,134.6602,134.7485,43819.0
2023-02-27 13:40:00,137.32,137.34,137.07,137.1,51771.0,134.7583,134.778,134.513,134.5425,51771.0
2023-02-27 13:50:00,137.1,137.41,137.1,137.41,78192.0,134.5425,134.8467,134.5425,134.8467,78192.0
2023-02-27 14:00:00,137.42,137.59,137.37,137.51,66693.0,134.8565,135.0233,134.8074,134.9448,66693.0
2023-02-27 14:10:00,137.51,137.61,137.25,137.28,105616.0,134.9448,135.0429,134.6897,134.7191,105616.0
2023-02-27 14:20:00,137.27,137.31,137.18,137.26,55905.0,134.7093,134.7485,134.621,134.6995,55905.0
2023-02-27 14:30:00,137.25,137.34,137.18,137.22,55989.0,134.6897,134.778,134.621,134.6602,55989.0
2023-02-27 14:40:00,137.21,137.23,136.87,136.94,43619.0,134.6504,134.67,134.3167,134.3854,43619.0
2023-02-27 14:50:00,136.94,137.02,136.87,136.91,62030.0,134.3854,134.4639,134.3167,134.356,62030.0
2023-02-27 15:00:00,136.88,137.02,136.76,136.81,54361.0,134.3266,134.4639,134.2088,134.2579,54361.0
2023-02-27 15:10:00,136.78,136.93,136.71,136.85,107548.0,134.2284,134.3756,134.1597,134.2971,107548.0
2023-02-27 15:20:00,136.84,136.94,136.74,136.92,72208.0,134.2873,134.3854,134.1892,134.3658,72208.0
2023-02-27 15:30:00,136.91,136.93,136.57,136.64,172054.0,134.356,134.3756,134.0223,134.091,172054.0
2023-02-27 15:40:00,136.66,136.86,136.58,136.69,236534.0,134.1107,134.3069,134.0322,134.1401,236534.0
2023-02-27 15:50:00,136.68,136.84,136.63,136.8,527864.0,134.1303,134.2873,134.0812,134.248,527864.0
2023-02-28 09:30:00,136.38,136.63,136.14,136.63,175733.0,133.8359,134.0812,133.6004,134.0812,175733.0
2023-02-28 09:40:00,136.64,137.0,136.61,136.63,70232.0,134.091,134.4443,134.0616,134.0812,70232.0
2023-02-28 09:50:00,136.6,136.86,136.51,136.8,62887.0,134.0518,134.3069,133.9635,134.248,62887.0
2023-02-28 10:00:00,136.8,137.1,136.73,136.95,78836.0,134.248,134.5425,134.1794,134.3953,78836.0
2023-02-28 10:10:00,136.95,136.96,136.67,136.82,84545.0,134.3953,134.4051,134.1205,134.2677,84545.0
2023-02-28 10:20:00,136.79,136.94,136.53,136.62,69474.0,134.2382,134.3854,133.9831,134.0714,69474.0
2023-02-28 10:30:00,136.62,136.85,136.51,136.73,93801.0,134.0714,134.2971,133.9635,134.1794,93801.0
2023-02-28 10:40:00,136.76,136.9,136.46,136.62,63212.0,134.2088,134.3462,133.9144,134.0714,63212.0
2023-02-28 10:50:00,136.61,136.79,136.41,136.77,52914.0,134.0616,134.2382,133.8653,134.2186,52914.0
2023-02-28 11:00:00,136.79,137.07,136.77,137.05,75220.0,134.2382,134.513,134.2186,134.4934,75220.0
2023-02-28 11:10:00,137.07,137.17,136.98,137.04,95114.0,134.513,134.6111,134.4247,134.4836,95114.0
2023-02-28 11:20:00,137.03,137.17,136.99,137.0,75176.0,134.4738,134.6111,134.4345,134.4443,75176.0
2023-02-28 11:30:00,136.98,137.04,136.84,136.88,46598.0,134.4247,134.4836,134.2873,134.3266,46598.0
2023-02-28 11:40:00,136.85,136.89,136.69,136.71,52045.0,134.2971,134.3364,134.1401,134.1597,52045.0
2023-02-28 11:50:00,136.72,136.88,136.65,136.87,29019.0,134.1695,134.3266,134.1008,134.3167,29019.0
2023-02-28 12:00:00,136.9,137.09,136.89,137.08,73697.0,134.3462,134.5326,134.3364,134.5228,73697.0
2023-02-28 12:10:00,137.09,137.21,137.09,137.19,35167.0,134.5326,134.6504,134.5326,134.6308,35167.0
2023-02-28 12:20:00,137.18,137.35,137.17,137.28,69563.0,134.621,134.7878,134.6111,134.7191,69563.0
2023-02-28 12:30:00,137.29,137.36,137.21,137.28,71444.0,134.7289,134.7976,134.6504,134.7191,71444.0
2023-02-28 12:40:00,137.26,137.39,137.18,137.39,38344.0,134.6995,134.827,134.621,134.827,38344.0
2023-02-28 12:50:00,137.39,137.67,137.35,137.55,75285.0,134.827,135.1018,134.7878,134.9841,75285.0
2023-02-28 13:00:00,137.56,137.73,137.54,137.61,38925.0,134.9939,135.1607,134.9742,135.0429,38925.0
2023-02-28 13:10:00,137.62,137.68,137.52,137.56,42492.0,135.0528,135.1116,134.9546,134.9939,42492.0
2023-02-28 13:20:00,137.55,137.76,137.54,137.75,59616.0,134.9841,135.1901,134.9742,135.1803,59616.0
2023-02-28 13:30:00,137.76,137.84,137.59,137.7,55770.0,135.1901,135.2686,135.0233,135.1313,55770.0
2023-02-28 13:40:00,137.7,137.8,137.63,137.69,57570.0,135.1313,135.2294,135.0626,135.1214,57570.0
2023-02-28 13:50:00,137.69,137.79,137.64,137.72,39503.0,135.1214,135.2196,135.0724,135.1509,39503.0
2023-02-28 14:00:00,137.73,137.83,137.51,137.65,120574.0,135.1607,135.2588,134.9448,135.0822,120574.0
2023-02-28 14:10:00,137.66,137.72,137.56,137.61,164267.0,135.092,135.1509,134.9939,135.0429,164267.0
2023-02-28 14:20:00,137.6,137.65,137.42,137.45,56967.0,135.0331,135.0822,134.8565,134.8859,56967.0
2023-02-28 14:30:00,137.45,137.46,137.28,137.43,88657.0,134.8859,134.8957,134.7191,134.8663,88657.0
2023-02-28 14:40:00,137.42,137.55,137.31,137.48,42721.0,134.8565,134.9841,134.7485,134.9154,42721.0
2023-02-28 14:50:00,137.49,137.55,137.14,137.18,91609.0,134.9252,134.9841,134.5817,134.621,91609.0
2023-02-28 15:00:00,137.18,137.18,137.02,137.11,78660.0,134.621,134.621,134.4639,134.5523,78660.0
2023-02-28 15:10:00,137.1,137.18,136.96,137.05,75531.0,134.5425,134.621,134.4051,134.4934,75531.0
2023-02-28 15:20:00,137.04,137.1,136.82,136.87,73970.0,134.4836,134.5425,134.2677,134.3167,73970.0
2023-02-28 15:30:00,136.86,136.9,136.65,136.78,123848.0,134.3069,134.3462,134.1008,134.2284,123848.0
2023-02-28 15:40:00,136.78,136.85,136.68,136.69,169034.0,134.2284,134.2971,134.1303,134.1401,169034.0
2023-02-28 15:50:00,136.69,136.92,136.5,136.51,929118.0,134.1401,134.3658,133.9536,133.9635,929118.0
2023-03-01 09:30:00,136.58,136.59,136.01,136.34,193218.0,134.0322,134.042,133.4728,133.7966,193218.0
2023-03-01 09:40:00,136.35,136.73,136.16,136.72,272727.0,133.8064,134.1794,133.62,134.1695,272727.0
2023-03-01 09:50:00,136.73,136.77,136.53,136.61,240006.0,134.1794,134.2186,133.9831,134.0616,240006.0
2023-03-01 10:00:00,136.64,136.8,135.86,135.91,303050.0,134.091,134.248,133.3256,133.3747,303050.0
2023-03-01 10:10:00,135.87,135.87,135.42,135.68,186691.0,133.3354,133.3354,132.8938,133.1489,186691.0
2023-03-01 10:20:00,135.69,135.75,135.52,135.6,120321.0,133.1588,133.2176,132.9919,133.0704,120321.0
2023-03-01 10:30:00,135.58,136.1,135.43,136.0,275080.0,133.0508,133.5611,132.9036,133.463,275080.0
2023-03-01 10:40:00,136.0,136.38,135.99,136.28,110799.0,133.463,133.8359,133.4532,133.7377,110799.0
2023-03-01 10:50:00,136.28,136.28,135.98,136.06,72275.0,133.7377,133.7377,133.4433,133.5219,72275.0
2023-03-01 11:00:00,136.04,136.05,135.27,135.3,107172.0,133.5022,133.512,132.7466,132.776,107172.0
2023-03-01 11:10:00,135.27,135.29,135.1,135.24,139005.0,132.7466,132.7662,132.5798,132.7172,139005.0
2023-03-01 11:20:00,135.24,135.62,135.17,135.52,110363.0,132.7172,133.0901,132.6485,132.9919,110363.0
2023-03-01 11:30:00,135.52,135.65,135.43,135.48,117029.0,132.9919,133.1195,132.9036,132.9527,117029.0
2023-03-01 11:40:00,135.48,136.12,135.48,136.05,188616.0,132.9527,133.5807,132.9527,133.512,188616.0
2023-03-01 11:50:00,136.06,136.23,135.99,136.08,110755.0,133.5219,133.6887,133.4532,133.5415,110755.0
2023-03-01 12:00:00,136.08,136.18,135.92,136.18,95601.0,133.5415,133.6396,133.3845,133.6396,95601.0
2023-03-01 12:10:00,136.19,136.41,136.04,136.09,89522.0,133.6494,133.8653,133.5022,133.5513,89522.0
2023-03-01 12:20:00,136.09,136.27,136.03,136.06,112096.0,133.5513,133.7279,133.4924,133.5219,112096.0
2023-03-01 12:30:00,136.08,136.15,135.96,136.03,85040.0,133.5415,133.6102,133.4237,133.4924,85040.0
2023-03-01 12:40:00,136.02,136.25,136.02,136.12,90483.0,133.4826,133.7083,133.4826,133.5807,90483.0
2023-03-01 12:50:00,136.11,136.2,135.97,136.02,86226.0,133.5709,133.6592,133.4335,133.4826,86226.0
2023-03-01 13:00:00,136.03,136.03,135.79,135.83,87307.0,133.4924,133.4924,133.2569,133.2961,87307.0
2023-03-01 13:10:00,135.82,135.98,135.77,135.87,76518.0,133.2863,133.4433,133.2373,133.3354,76518.0
2023-03-01 13:20:00,135.88,135.88,135.7,135.72,69050.0,133.3452,133.3452,133.1686,133.1882,69050.0
2023-03-01 13:30:00,135.72,135.76,135.55,135.75,88665.0,133.1882,133.2275,133.0214,133.2176,88665.0
2023-03-01 13:40:00,135.76,135.78,135.52,135.68,126107.0,133.2275,133.2471,132.9919,133.1489,126107.0
2023-03-01 13:50:00,135.68,135.74,135.56,135.69,89435.0,133.1489,133.2078,133.0312,133.1588,89435.0
2023-03-01 14:00:00,135.69,135.7,135.44,135.53,97011.0,133.1588,133.1686,132.9134,133.0017,97011.0
2023-03-01 14:10:00,135.53,135.73,135.48,135.52,100662.0,133.0017,133.198,132.9527,132.9919,100662.0
2023-03-01 14:20:00,135.52,135.54,135.33,135.36,92476.0,132.9919,133.0116,132.8055,132.8349,92476.0
2023-03-01 14:30:00,135.36,135.48,135.29,135.47,84266.0,132.8349,132.9527,132.7662,132.9429,84266.0
2023-03-01 14:40:00,135.47,135.47,135.32,135.33,90580.0,132.9429,132.9429,132.7957,132.8055,90580.0
2023-03-01 14:50:00,135.32,135.44,135.2,135.36,126220.0,132.7957,132.9134,132.6779,132.8349,126220.0
2023-03-01 15:00:00,135.36,135.55,135.33,135.52,103366.0,132.8349,133.0214,132.8055,132.9919,103366.0
2023-03-01 15:10:00,135.52,135.6,135.4,135.53,116562.0,132.9919,133.0704,132.8742,133.0017,116562.0
2023-03-01 15:20:00,135.54,135.58,135.28,135.31,209930.0,133.0116,133.0508,132.7564,132.7858,209930.0
2023-03-01 15:30:00,135.29,135.5,135.27,135.42,136679.0,132.7662,132.9723,132.7466,132.8938,136679.0
2023-03-01 15:40:00,135.43,135.7,135.41,135.68,256330.0,132.9036,133.1686,132.884,133.1489,256330.0
2023-03-01 15:50:00,135.68,135.68,135.35,135.52,556633.0,133.1489,133.1489,132.8251,132.9919,556633.0
2023-03-02 09:30:00,135.15,135.34,134.92,135.14,199633.0,132.6288,132.8153,132.4031,132.619,199633.0
2023-03-02 09:40:00,135.15,135.34,134.98,135.22,114132.0,132.6288,132.8153,132.462,132.6975,114132.0
2023-03-02 09:50:00,135.21,135.49,135.06,135.24,95705.0,132.6877,132.9625,132.5405,132.7172,95705.0
2023-03-02 10:00:00,135.26,135.57,135.22,135.34,121123.0,132.7368,133.041,132.6975,132.8153,121123.0
2023-03-02 10:10:00,135.36,135.54,135.19,135.3,64312.0,132.8349,133.0116,132.6681,132.776,64312.0
2023-03-02 10:20:00,135.29,135.57,135.0,135.53,80364.0,132.7662,133.041,132.4816,133.0017,80364.0
2023-03-02 10:30:00,135.55,135.68,135.29,135.32,126062.0,133.0214,133.1489,132.7662,132.7957,126062.0
2023-03-02 10:40:00,135.33,135.51,135.26,135.4,63955.0,132.8055,132.9821,132.7368,132.8742,63955.0
2023-03-02 10:50:00,135.38,135.69,135.38,135.62,68162.0,132.8545,133.1588,132.8545,133.0901,68162.0
2023-03-02 11:00:00,135.63,135.81,135.58,135.61,67995.0,133.0999,133.2765,133.0508,133.0802,67995.0
2023-03-02 11:10:00,135.6,135.68,135.45,135.46,89894.0,133.0704,133.1489,132.9232,132.933,89894.0
2023-03-02 11:20:00,135.46,135.51,135.24,135.26,59202.0,132.933,132.9821,132.7172,132.7368,59202.0
2023-03-02 11:30:00,135.25,135.3,135.12,135.21,55033.0,132.727,132.776,132.5994,132.6877,55033.0
2023-03-02 11:40:00,135.21,135.29,135.14,135.27,65802.0,132.6877,132.7662,132.619,132.7466,65802.0
2023-03-02 11:50:00,135.28,135.38,135.15,135.38,71689.0,132.7564,132.8545,132.6288,132.8545,71689.0
2023-03-02 12:00:00,135.37,135.46,135.36,135.42,75847.0,132.8447,132.933,132.8349,132.8938,75847.0
2023-03-02 12:10:00,135.43,135.44,135.2,135.21,48672.0,132.9036,132.9134,132.6779,132.6877,48672.0
2023-03-02 12:20:00,135.2,135.43,135.19,135.36,50717.0,132.6779,132.9036,132.6681,132.8349,50717.0
2023-03-02 12:30:00,135.37,135.62,135.37,135.45,64232.0,132.8447,133.0901,132.8447,132.9232,64232.0
2023-03-02 12:40:00,135.47,135.47,135.32,135.33,43570.0,132.9429,132.9429,132.7957,132.8055,43570.0
2023-03-02 12:50:00,135.33,135.52,135.33,135.51,46486.0,132.8055,132.9919,132.8055,132.9821,46486.0
2023-03-02 13:00:00,135.51,135.57,135.4,135.46,48532.0,132.9821,133.041,132.8742,132.933,48532.0
2023-03-02 13:10:00,135.47,135.5,135.32,135.42,92710.0,132.9429,132.9723,132.7957,132.8938,92710.0
2023-03-02 13:20:00,135.43,135.47,135.36,135.38,60824.0,132.9036,132.9429,132.8349,132.8545,60824.0
2023-03-02 13:30:00,135.37,136.1,135.36,135.78,216912.0,132.8447,133.5611,132.8349,133.2471,216912.0
2023-03-02 13:40:00,135.79,135.94,135.7,135.89,45560.0,133.2569,133.4041,133.1686,133.355,45560.0
2023-03-02 13:50:00,135.92,136.44,135.89,136.42,137703.0,133.3845,133.8948,133.355,133.8751,137703.0
2023-03-02 14:00:00,136.42,136.8,136.42,136.68,156247.0,133.8751,134.248,133.8751,134.1303,156247.0
2023-03-02 14:10:00,136.7,136.81,136.48,136.64,96296.0,134.1499,134.2579,133.934,134.091,96296.0
2023-03-02 14:20:00,136.66,137.01,136.58,136.97,75946.0,134.1107,134.4541,134.0322,134.4149,75946.0
2023-03-02 14:30:00,136.99,137.05,136.68,136.76,55833.0,134.4345,134.4934,134.1303,134.2088,55833.0
2023-03-02 14:40:00,136.77,136.91,136.74,136.85,46916.0,134.2186,134.356,134.1892,134.2971,46916.0
2023-03-02 14:50:00,136.85,136.91,136.74,136.84,69227.0,134.2971,134.356,134.1892,134.2873,69227.0
2023-03-02 15:00:00,136.84,137.02,136.67,136.84,84817.0,134.2873,134.4639,134.1205,134.2873,84817.0
2023-03-02 15:10:00,136.84,137.17,136.83,136.91,102094.0,134.2873,134.6111,134.2775,134.356,102094.0
2023-03-02 15:20:00,136.9,137.2,136.88,137.12,100602.0,134.3462,134.6406,134.3266,134.5621,100602.0
2023-03-02 15:30:00,137.12,137.62,137.12,137.52,205371.0,134.5621,135.0528,134.5621,134.9546,205371.0
2023-03-02 15:40:00,137.53,137.56,137.26,137.4,208019.0,134.9644,134.9939,134.6995,134.8369,208019.0
2023-03-02 15:50:00,137.38,137.38,136.99,137.2,507697.0,134.8172,134.8172,134.4345,134.6406,507697.0
2023-03-03 09:30:00,138.07,138.38,137.94,138.25,242187.0,135.4944,135.7986,135.3668,135.671,242187.0
2023-03-03 09:40:00,138.28,138.62,138.25,138.58,154638.0,135.7004,136.0341,135.671,135.9948,154638.0
2023-03-03 09:50:00,138.57,138.94,138.46,138.86,191035.0,135.985,136.3481,135.8771,136.2696,191035.0
2023-03-03 10:00:00,138.89,138.99,138.25,138.34,304664.0,136.2991,136.3972,135.671,135.7593,304664.0
2023-03-03 10:10:00,138.35,139.03,138.29,138.86,111175.0,135.7691,136.4364,135.7103,136.2696,111175.0
2023-03-03 10:20:00,138.89,139.15,138.82,139.14,118794.0,136.2991,136.5542,136.2304,136.5444,118794.0
2023-03-03 10:30:00,139.12,139.16,138.82,138.84,112328.0,136.5248,136.564,136.2304,136.25,112328.0
2023-03-03 10:40:00,138.84,139.07,138.77,138.89,118355.0,136.25,136.4757,136.1813,136.2991,118355.0
2023-03-03 10:50:00,138.87,138.89,138.6,138.65,56258.0,136.2794,136.2991,136.0145,136.0635,56258.0
2023-03-03 11:00:00,138.69,138.79,138.61,138.68,124114.0,136.1028,136.2009,136.0243,136.093,124114.0
2023-03-03 11:10:00,138.68,138.85,138.47,138.77,77929.0,136.093,136.2598,135.8869,136.1813,77929.0
2023-03-03 11:20:00,138.78,138.79,138.56,138.7,75198.0,136.1911,136.2009,135.9752,136.1126,75198.0
2023-03-03 11:30:00,138.7,138.83,138.53,138.55,171652.0,136.1126,136.2402,135.9458,135.9654,171652.0
2023-03-03 11:40:00,138.56,138.76,138.5,138.71,63747.0,135.9752,136.1715,135.9163,136.1224,63747.0
2023-03-03 11:50:00,138.74,139.02,138.7,138.92,83636.0,136.1519,136.4266,136.1126,136.3285,83636.0
2023-03-03 12:00:00,138.93,138.99,138.86,138.92,87556.0,136.3383,136.3972,136.2696,136.3285,87556.0
2023-03-03 12:10:00,138.91,139.03,138.9,138.97,76572.0,136.3187,136.4364,136.3089,136.3776,76572.0
2023-03-03 12:20:00,138.96,139.12,138.91,139.06,62674.0,136.3678,136.5248,136.3187,136.4659,62674.0
2023-03-03 12:30:00,139.07,139.08,138.93,139.03,56058.0,136.4757,136.4855,136.3383,136.4364,56058.0
2023-03-03 12:40:00,139.03,139.26,139.02,139.25,74242.0,136.4364,136.6622,136.4266,136.6523,74242.0
2023-03-03 12:50:00,139.24,139.55,139.19,139.54,115169.0,136.6425,136.9467,136.5935,136.9369,115169.0
2023-03-03 13:00:00,139.56,139.65,139.47,139.59,132047.0,136.9566,137.0449,136.8682,136.986,132047.0
2023-03-03 13:10:00,139.59,139.66,139.45,139.46,119871.0,136.986,137.0547,136.8486,136.8584,119871.0
2023-03-03 13:20:00,139.46,139.59,139.39,139.55,70456.0,136.8584,136.986,136.7897,136.9467,70456.0
2023-03-03 13:30:00,139.56,139.6,139.42,139.51,366707.0,136.9566,136.9958,136.8192,136.9075,366707.0
2023-03-03 13:40:00,139.52,139.64,139.47,139.63,50046.0,136.9173,137.0351,136.8682,137.0253,50046.0
2023-03-03 13:50:00,139.63,139.64,139.52,139.56,56744.0,137.0253,137.0351,136.9173,136.9566,56744.0
2023-03-03 14:00:00,139.57,139.7,139.46,139.68,52021.0,136.9664,137.094,136.8584,137.0743,52021.0
2023-03-03 14:10:00,139.67,139.82,139.65,139.76,103298.0,137.0645,137.2117,137.0449,137.1528,103298.0
2023-03-03 14:20:00,139.76,139.93,139.75,139.92,100706.0,137.1528,137.3197,137.143,137.3098,100706.0
2023-03-03 14:30:00,139.92,140.0,139.85,139.87,96190.0,137.3098,137.3884,137.2412,137.2608,96190.0
2023-03-03 14:40:00,139.87,140.01,139.85,139.99,59461.0,137.2608,137.3982,137.2412,137.3785,59461.0
2023-03-03 14:50:00,139.99,139.99,139.81,139.91,158833.0,137.3785,137.3785,137.2019,137.3,158833.0
2023-03-03 15:00:00,139.94,140.13,139.87,140.1,122469.0,137.3295,137.5159,137.2608,137.4865,122469.0
2023-03-03 15:10:00,140.1,140.1,139.83,139.85,90387.0,137.4865,137.4865,137.2215,137.2412,90387.0
2023-03-03 15:20:00,139.87,140.05,139.86,140.02,286711.0,137.2608,137.4374,137.251,137.408,286711.0
2023-03-03 15:30:00,140.02,140.08,139.93,140.03,148162.0,137.408,137.4669,137.3197,137.4178,148162.0
2023-03-03 15:40:00,140.03,140.09,139.86,139.95,320945.0,137.4178,137.4767,137.251,137.3393,320945.0
2023-03-03 15:50:00,139.95,140.15,139.81,140.11,766194.0,137.3393,137.5356,137.2019,137.4963,766194.0
2023-03-06 09:30:00,141.09,141.44,140.94,141.29,250935.0,138.458,138.8015,138.3108,138.6543,250935.0
2023-03-06 09:40:00,141.28,141.58,141.0,141.05,252225.0,138.6445,138.9389,138.3697,138.4188,252225.0
2023-03-06 09:50:00,141.05,141.39,141.02,141.37,130673.0,138.4188,138.7524,138.3893,138.7328,130673.0
2023-03-06 10:00:00,141.38,141.67,141.16,141.55,244521.0,138.7426,139.0272,138.5267,138.9094,244521.0
2023-03-06 10:10:00,141.56,142.03,141.55,141.93,99404.0,138.9193,139.3805,138.9094,139.2824,99404.0
2023-03-06 10:20:00,141.92,142.09,141.82,142.04,87861.0,139.2725,139.4394,139.1744,139.3903,87861.0
2023-03-06 10:30:00,142.06,142.2,141.97,142.15,101275.0,139.4099,139.5473,139.3216,139.4982,101275.0
2023-03-06 10:40:00,142.16,142.59,142.16,142.44,111221.0,139.5081,139.93,139.5081,139.7828,111221.0
2023-03-06 10:50:00,142.47,142.47,142.31,142.34,102577.0,139.8123,139.8123,139.6553,139.6847,102577.0
2023-03-06 11:00:00,142.35,142.61,142.31,142.55,59119.0,139.6945,139.9497,139.6553,139.8908,59119.0
2023-03-06 11:10:00,142.56,142.72,142.51,142.65,191830.0,139.9006,140.0576,139.8515,139.9889,191830.0
2023-03-06 11:20:00,142.64,142.65,142.2,142.25,231083.0,139.9791,139.9889,139.5473,139.5964,231083.0
2023-03-06 11:30:00,142.25,142.4,142.19,142.36,145441.0,139.5964,139.7436,139.5375,139.7043,145441.0
2023-03-06 11:40:00,142.36,142.37,142.13,142.19,160847.0,139.7043,139.7141,139.4786,139.5375,160847.0
2023-03-06 11:50:00,142.19,142.39,142.13,142.34,131705.0,139.5375,139.7338,139.4786,139.6847,131705.0
2023-03-06 12:00:00,142.32,142.39,142.24,142.36,131042.0,139.6651,139.7338,139.5866,139.7043,131042.0
2023-03-06 12:10:00,142.37,142.52,142.32,142.49,92430.0,139.7141,139.8613,139.6651,139.8319,92430.0
2023-03-06 12:20:00,142.49,142.49,142.17,142.23,152939.0,139.8319,139.8319,139.5179,139.5768,152939.0
2023-03-06 12:30:00,142.21,142.21,141.99,142.01,149863.0,139.5571,139.5571,139.3412,139.3609,149863.0
2023-03-06 12:40:00,142.0,142.08,141.62,141.64,134671.0,139.351,139.4296,138.9781,138.9978,134671.0
2023-03-06 12:50:00,141.64,141.8,141.57,141.77,68747.0,138.9978,139.1548,138.9291,139.1253,68747.0
2023-03-06 13:00:00,141.76,141.8,141.55,141.65,68311.0,139.1155,139.1548,138.9094,139.0076,68311.0
2023-03-06 13:10:00,141.65,141.79,141.6,141.79,59194.0,139.0076,139.145,138.9585,139.145,59194.0
2023-03-06 13:20:00,141.8,141.9,141.62,141.72,79044.0,139.1548,139.2529,138.9781,139.0763,79044.0
2023-03-06 13:30:00,141.72,141.75,141.38,141.44,86841.0,139.0763,139.1057,138.7426,138.8015,86841.0
2023-03-06 13:40:00,141.44,141.61,141.38,141.43,136043.0,138.8015,138.9683,138.7426,138.7917,136043.0
2023-03-06 13:50:00,141.43,141.48,141.29,141.37,106063.0,138.7917,138.8407,138.6543,138.7328,106063.0
2023-03-06 14:00:00,141.36,141.43,141.29,141.39,87886.0,138.723,138.7917,138.6543,138.7524,87886.0
2023-03-06 14:10:00,141.4,141.52,141.23,141.26,93699.0,138.7622,138.88,138.5954,138.6249,93699.0
2023-03-06 14:20:00,141.27,141.33,141.13,141.23,71259.0,138.6347,138.6935,138.4973,138.5954,71259.0
2023-03-06 14:30:00,141.23,141.34,141.15,141.22,92124.0,138.5954,138.7034,138.5169,138.5856,92124.0
2023-03-06 14:40:00,141.21,141.36,141.07,141.1,75782.0,138.5758,138.723,138.4384,138.4678,75782.0
2023-03-06 14:50:00,141.1,141.23,141.04,141.12,74578.0,138.4678,138.5954,138.409,138.4875,74578.0
2023-03-06 15:00:00,141.12,141.15,140.92,141.12,93020.0,138.4875,138.5169,138.2912,138.4875,93020.0
2023-03-06 15:10:00,141.12,141.18,140.79,140.92,203043.0,138.4875,138.5463,138.1636,138.2912,203043.0
2023-03-06 15:20:00,140.91,140.92,140.73,140.75,188145.0,138.2814,138.2912,138.1047,138.1244,188145.0
2023-03-06 15:30:00,140.74,140.91,140.71,140.82,236169.0,138.1146,138.2814,138.0851,138.1931,236169.0
2023-03-06 15:40:00,140.82,140.97,140.75,140.92,224548.0,138.1931,138.3403,138.1244,138.2912,224548.0
2023-03-06 15:50:00,140.92,140.97,140.69,140.83,778518.0,138.2912,138.3403,138.0655,138.2029,778518.0
2023-03-07 09:30:00,140.7,141.24,140.64,141.08,154780.0,138.0753,138.6052,138.0164,138.4482,154780.0
2023-03-07 09:40:00,141.09,141.23,141.02,141.13,135234.0,138.458,138.5954,138.3893,138.4973,135234.0
2023-03-07 09:50:00,141.15,141.17,141.01,141.02,60663.0,138.5169,138.5365,138.3795,138.3893,60663.0
2023-03-07 10:00:00,141.01,141.01,139.5,139.62,385893.0,138.3795,138.3795,136.8977,137.0154,385893.0
2023-03-07 10:10:00,139.61,139.85,139.38,139.53,188088.0,137.0056,137.2412,136.7799,136.9271,188088.0
2023-03-07 10:20:00,139.55,140.22,139.5,139.93,172447.0,136.9467,137.6043,136.8977,137.3197,172447.0
2023-03-07 10:30:00,139.92,140.78,139.83,140.41,195943.0,137.3098,138.1538,137.2215,137.7907,195943.0
2023-03-07 10:40:00,140.39,140.43,139.88,140.26,125054.0,137.7711,137.8103,137.2706,137.6435,125054.0
2023-03-07 10:50:00,140.26,140.27,139.65,139.66,97043.0,137.6435,137.6533,137.0449,137.0547,97043.0
2023-03-07 11:00:00,139.63,140.11,139.59,139.88,82333.0,137.0253,137.4963,136.986,137.2706,82333.0
2023-03-07 11:10:00,139.91,140.09,139.6,139.73,96549.0,137.3,137.4767,136.9958,137.1234,96549.0
2023-03-07 11:20:00,139.77,139.83,139.56,139.59,79082.0,137.1626,137.2215,136.9566,136.986,79082.0
2023-03-07 11:30:00,139.58,139.83,139.56,139.74,129359.0,136.9762,137.2215,136.9566,137.1332,129359.0
2023-03-07 11:40:00,139.78,140.16,139.59,140.12,86479.0,137.1725,137.5454,136.986,137.5061,86479.0
2023-03-07 11:50:00,140.11,140.22,139.65,139.72,131632.0,137.4963,137.6043,137.0449,137.1136,131632.0
2023-03-07 12:00:00,139.69,139.82,139.63,139.81,52456.0,137.0841,137.2117,137.0253,137.2019,52456.0
2023-03-07 12:10:00,139.8,140.08,139.72,140.08,65450.0,137.1921,137.4669,137.1136,137.4669,65450.0
2023-03-07 12:20:00,140.09,140.59,140.08,140.24,207022.0,137.4767,137.9673,137.4669,137.6239,207022.0
2023-03-07 12:30:00,140.24,140.39,140.14,140.24,71759.0,137.6239,137.7711,137.5257,137.6239,71759.0
2023-03-07 12:40:00,140.27,140.33,140.09,140.27,64802.0,137.6533,137.7122,137.4767,137.6533,64802.0
2023-03-07 12:50:00,140.27,140.37,139.99,140.04,67773.0,137.6533,137.7515,137.3785,137.4276,67773.0
2023-03-07 13:00:00,140.03,140.08,139.69,139.79,99456.0,137.4178,137.4669,137.0841,137.1823,99456.0
2023-03-07 13:10:00,139.79,139.84,139.69,139.73,79622.0,137.1823,137.2313,137.0841,137.1234,79622.0
2023-03-07 13:20:00,139.74,139.79,139.63,139.74,135869.0,137.1332,137.1823,137.0253,137.1332,135869.0
2023-03-07 13:30:00,139.73,139.88,139.55,139.56,53688.0,137.1234,137.2706,136.9467,136.9566,53688.0
2023-03-07 13:40:00,139.56,139.58,139.09,139.14,135169.0,136.9566,136.9762,136.4953,136.5444,135169.0
2023-03-07 13:50:00,139.13,139.28,139.09,139.19,83949.0,136.5346,136.6818,136.4953,136.5935,83949.0
2023-03-07 14:00:00,139.18,139.37,139.13,139.25,135390.0,136.5837,136.7701,136.5346,136.6523,135390.0
2023-03-07 14:10:00,139.25,139.39,139.22,139.31,145811.0,136.6523,136.7897,136.6229,136.7112,145811.0
2023-03-07 14:20:00,139.31,139.34,139.02,139.05,91283.0,136.7112,136.7407,136.4266,136.4561,91283.0
2023-03-07 14:30:00,139.05,139.14,138.97,138.98,235470.0,136.4561,136.5444,136.3776,136.3874,235470.0
2023-03-07 14:40:00,138.99,139.06,138.86,138.87,102392.0,136.3972,136.4659,136.2696,136.2794,102392.0
2023-03-07 14:50:00,138.86,138.88,138.71,138.74,94195.0,136.2696,136.2892,136.1224,136.1519,94195.0
2023-03-07 15:00:00,138.74,138.98,138.73,138.86,86447.0,136.1519,136.3874,136.142,136.2696,86447.0
2023-03-07 15:10:00,138.87,139.07,138.87,139.04,141829.0,136.2794,136.4757,136.2794,136.4463,141829.0
2023-03-07 15:20:00,139.04,139.04,138.74,138.79,116916.0,136.4463,136.4463,136.1519,136.2009,116916.0
2023-03-07 15:30:00,138.8,139.2,138.77,139.09,131301.0,136.2107,136.6033,136.1813,136.4953,131301.0
2023-03-07 15:40:00,139.09,139.17,138.95,139.06,180307.0,136.4953,136.5738,136.3579,136.4659,180307.0
2023-03-07 15:50:00,139.06,139.13,138.91,139.04,624550.0,136.4659,136.5346,136.3187,136.4463,624550.0
2023-03-08 09:30:00,139.55,139.81,139.35,139.53,256517.0,136.9467,137.2019,136.7505,136.9271,256517.0
2023-03-08 09:40:00,139.54,139.62,139.25,139.33,203229.0,136.9369,137.0154,136.6523,136.7309,203229.0
2023-03-08 09:50:00,139.32,139.63,139.27,139.5,88909.0,136.721,137.0253,136.672,136.8977,88909.0
2023-03-08 10:00:00,139.5,139.57,138.73,139.33,233801.0,136.8977,136.9664,136.142,136.7309,233801.0
2023-03-08 10:10:00,139.34,139.67,139.13,139.22,138134.0,136.7407,137.0645,136.5346,136.6229,138134.0
2023-03-08 10:20:00,139.25,139.85,139.02,139.63,155454.0,136.6523,137.2412,136.4266,137.0253,155454.0
2023-03-08 10:30:00,139.62,140.05,139.53,139.9,140465.0,137.0154,137.4374,136.9271,137.2902,140465.0
2023-03-08 10:40:00,139.9,139.95,139.46,139.47,85080.0,137.2902,137.3393,136.8584,136.8682,85080.0
2023-03-08 10:50:00,139.49,139.66,139.39,139.58,64217.0,136.8879,137.0547,136.7897,136.9762,64217.0
2023-03-08 11:00:00,139.58,140.05,139.53,139.95,66399.0,136.9762,137.4374,136.9271,137.3393,66399.0
2023-03-08 11:10:00,139.94,140.03,139.82,139.86,58633.0,137.3295,137.4178,137.2117,137.251,58633.0
2023-03-08 11:20:00,139.87,139.93,139.65,139.69,122394.0,137.2608,137.3197,137.0449,137.0841,122394.0
2023-03-08 11:30:00,139.71,139.71,139.32,139.64,88214.0,137.1038,137.1038,136.721,137.0351,88214.0
2023-03-08 11:40:00,139.65,140.26,139.65,140.23,155515.0,137.0449,137.6435,137.0449,137.6141,155515.0
2023-03-08 11:50:00,140.23,140.33,140.17,140.25,119430.0,137.6141,137.7122,137.5552,137.6337,119430.0
2023-03-08 12:00:00,140.26,140.32,139.89,139.93,81516.0,137.6435,137.7024,137.2804,137.3197,81516.0
2023-03-08 12:10:00,139.93,139.96,139.69,139.84,51294.0,137.3197,137.3491,137.0841,137.2313,51294.0
2023-03-08 12:20:00,139.85,139.86,139.61,139.66,59241.0,137.2412,137.251,137.0056,137.0547,59241.0
2023-03-08 12:30:00,139.63,139.82,139.33,139.76,89681.0,137.0253,137.2117,136.7309,137.1528,89681.0
2023-03-08 12:40:00,139.77,139.92,139.76,139.9,45648.0,137.1626,137.3098,137.1528,137.2902,45648.0
2023-03-08 12:50:00,139.91,139.91,139.63,139.74,52223.0,137.3,137.3,137.0253,137.1332,52223.0
2023-03-08 13:00:00,139.75,139.85,139.52,139.55,106156.0,137.143,137.2412,136.9173,136.9467,106156.0
2023-03-08 13:10:00,139.55,139.68,139.37,139.48,78082.0,136.9467,137.0743,136.7701,136.8781,78082.0
2023-03-08 13:20:00,139.44,139.63,139.35,139.4,54808.0,136.8388,137.0253,136.7505,136.7995,54808.0
2023-03-08 13:30:00,139.37,139.47,139.3,139.34,59610.0,136.7701,136.8682,136.7014,136.7407,59610.0
2023-03-08 13:40:00,139.32,139.34,139.2,139.28,84430.0,136.721,136.7407,136.6033,136.6818,84430.0
2023-03-08 13:50:00,139.27,139.48,139.19,139.36,130904.0,136.672,136.8781,136.5935,136.7603,130904.0
2023-03-08 14:00:00,139.37,139.55,139.31,139.55,80253.0,136.7701,136.9467,136.7112,136.9467,80253.0
2023-03-08 14:10:00,139.55,139.71,139.52,139.61,139047.0,136.9467,137.1038,136.9173,137.0056,139047.0
2023-03-08 14:20:00,139.61,139.86,139.58,139.83,109270.0,137.0056,137.251,136.9762,137.2215,109270.0
2023-03-08 14:30:00,139.83,139.96,139.73,139.88,123048.0,137.2215,137.3491,137.1234,137.2706,123048.0
2023-03-08 14:40:00,139.87,139.93,139.7,139.75,81959.0,137.2608,137.3197,137.094,137.143,81959.0
2023-03-08 14:50:00,139.75,139.76,139.6,139.62,97222.0,137.143,137.1528,136.9958,137.0154,97222.0
2023-03-08 15:00:00,139.62,139.72,139.42,139.55,75001.0,137.0154,137.1136,136.8192,136.9467,75001.0
2023-03-08 15:10:00,139.53,139.54,139.37,139.43,153980.0,136.9271,136.9369,136.7701,136.829,153980.0
2023-03-08 15:20:00,139.42,139.53,139.39,139.52,116520.0,136.8192,136.9271,136.7897,136.9173,116520.0
2023-03-08 15:30:00,139.51,139.92,139.49,139.85,152095.0,136.9075,137.3098,136.8879,137.2412,152095.0
2023-03-08 15:40:00,139.86,140.38,139.86,140.23,264630.0,137.251,137.7613,137.251,137.6141,264630.0
2023-03-08 15:50:00,140.24,140.28,140.1,140.23,460227.0,137.6239,137.6631,137.4865,137.6141,460227.0
2023-03-09 09:30:00,140.53,140.99,140.41,140.98,182479.0,137.9085,138.3599,137.7907,138.3501,182479.0
2023-03-09 09:40:00,140.99,141.51,140.72,141.47,111655.0,138.3599,138.8702,138.0949,138.8309,111655.0
2023-03-09 09:50:00,141.49,141.72,141.38,141.64,189529.0,138.8506,139.0763,138.7426,138.9978,189529.0
2023-03-09 10:00:00,141.65,142.0,141.58,141.95,197229.0,139.0076,139.351,138.9389,139.302,197229.0
2023-03-09 10:10:00,141.95,142.01,141.3,141.46,111682.0,139.302,139.3609,138.6641,138.8211,111682.0
2023-03-09 10:20:00,141.43,141.59,141.38,141.58,75230.0,138.7917,138.9487,138.7426,138.9389,75230.0
2023-03-09 10:30:00,141.59,141.91,141.54,141.78,91058.0,138.9487,139.2627,138.8996,139.1351,91058.0
2023-03-09 10:40:00,141.8,141.97,141.78,141.87,253584.0,139.1548,139.3216,139.1351,139.2235,253584.0
2023-03-09 10:50:00,141.9,141.9,141.46,141.48,82300.0,139.2529,139.2529,138.8211,138.8407,82300.0
2023-03-09 11:00:00,141.47,141.52,141.28,141.39,108008.0,138.8309,138.88,138.6445,138.7524,108008.0
2023-03-09 11:10:00,141.37,141.65,141.34,141.55,62003.0,138.7328,139.0076,138.7034,138.9094,62003.0
2023-03-09 11:20:00,141.57,141.69,141.33,141.35,55666.0,138.9291,139.0468,138.6935,138.7132,55666.0
2023-03-09 11:30:00,141.34,141.48,141.33,141.4,92499.0,138.7034,138.8407,138.6935,138.7622,92499.0
2023-03-09 11:40:00,141.41,141.7,141.38,141.65,62913.0,138.7721,139.0566,138.7426,139.0076,62913.0
2023-03-09 11:50:00,141.66,141.72,141.38,141.39,99124.0,139.0174,139.0763,138.7426,138.7524,99124.0
2023-03-09 12:00:00,141.4,141.43,140.9,141.15,221530.0,138.7622,138.7917,138.2716,138.5169,221530.0
2023-03-09 12:10:00,141.17,141.25,141.02,141.21,68862.0,138.5365,138.615,138.3893,138.5758,68862.0
2023-03-09 12:20:00,141.21,141.44,141.17,141.38,52421.0,138.5758,138.8015,138.5365,138.7426,52421.0
2023-03-09 12:30:00,141.4,141.43,141.03,141.09,62803.0,138.7622,138.7917,138.3991,138.458,62803.0
2023-03-09 12:40:00,141.06,141.16,140.59,140.63,156698.0,138.4286,138.5267,137.9673,138.0066,156698.0
2023-03-09 12:50:00,140.63,140.86,140.61,140.79,63627.0,138.0066,138.2323,137.987,138.1636,63627.0
2023-03-09 13:00:00,140.78,140.91,140.7,140.8,75822.0,138.1538,138.2814,138.0753,138.1734,75822.0
2023-03-09 13:10:00,140.8,140.8,140.43,140.46,74071.0,138.1734,138.1734,137.8103,137.8398,74071.0
2023-03-09 13:20:00,140.49,140.56,139.95,140.09,108726.0,137.8692,137.9379,137.3393,137.4767,108726.0
2023-03-09 13:30:00,140.06,140.06,139.66,139.68,54568.0,137.4472,137.4472,137.0547,137.0743,54568.0
2023-03-09 13:40:00,139.68,139.9,139.36,139.41,136311.0,137.0743,137.2902,136.7603,136.8094,136311.0
2023-03-09 13:50:00,139.41,139.56,139.26,139.42,109142.0,136.8094,136.9566,136.6622,136.8192,109142.0
2023-03-09 14:00:00,139.4,139.43,139.05,139.24,210191.0,136.7995,136.829,136.4561,136.6425,210191.0
2023-03-09 14:10:00,139.22,139.38,139.09,139.27,103801.0,136.6229,136.7799,136.4953,136.672,103801.0
2023-03-09 14:20:00,139.28,139.53,139.19,139.19,102496.0,136.6818,136.9271,136.5935,136.5935,102496.0
2023-03-09 14:30:00,139.19,139.28,138.84,139.23,208501.0,136.5935,136.6818,136.25,136.6327,208501.0
2023-03-09 14:40:00,139.24,139.45,139.07,139.18,109923.0,136.6425,136.8486,136.4757,136.5837,109923.0
2023-03-09 14:50:00,139.17,139.23,138.91,138.97,166013.0,136.5738,136.6327,136.3187,136.3776,166013.0
2023-03-09 15:00:00,138.98,139.1,138.6,138.72,221721.0,136.3874,136.5051,136.0145,136.1322,221721.0
2023-03-09 15:10:00,138.71,138.82,138.21,138.22,278360.0,136.1224,136.2304,135.6317,135.6416,278360.0
2023-03-09 15:20:00,138.22,138.46,137.93,138.1,290045.0,135.6416,135.8771,135.357,135.5238,290045.0
2023-03-09 15:30:00,138.1,138.61,138.0,138.5,426661.0,135.5238,136.0243,135.4257,135.9163,426661.0
2023-03-09 15:40:00,138.49,138.58,138.13,138.51,279499.0,135.9065,135.9948,135.5532,135.9262,279499.0
2023-03-09 15:50:00,138.49,138.78,138.13,138.19,713581.0,135.9065,136.1911,135.5532,135.6121,713581.0
2023-03-10 09:30:00,138.05,138.16,136.92,136.96,331111.0,135.4747,135.5827,134.3658,134.4051,331111.0
2023-03-10 09:40:00,136.97,137.03,136.05,136.27,426059.0,134.4149,134.4738,133.512,133.7279,426059.0
2023-03-10 09:50:00,136.27,136.7,135.96,136.54,789509.0,133.7279,134.1499,133.4237,133.9929,789509.0
2023-03-10 10:00:00,136.55,137.39,136.53,137.28,480371.0,134.0027,134.827,133.9831,134.7191,480371.0
2023-03-10 10:10:00,137.28,137.33,136.59,136.67,273310.0,134.7191,134.7682,134.042,134.1205,273310.0
2023-03-10 10:20:00,136.66,136.81,136.3,136.5,280605.0,134.1107,134.2579,133.7574,133.9536,280605.0
2023-03-10 10:30:00,136.51,137.17,136.49,137.03,245462.0,133.9635,134.6111,133.9438,134.4738,245462.0
2023-03-10 10:40:00,137.03,137.24,136.49,136.72,160241.0,134.4738,134.6798,133.9438,134.1695,160241.0
2023-03-10 10:50:00,136.72,137.73,136.54,137.66,194061.0,134.1695,135.1607,133.9929,135.092,194061.0
2023-03-10 11:00:00,137.67,137.67,137.35,137.54,169335.0,135.1018,135.1018,134.7878,134.9742,169335.0
2023-03-10 11:10:00,137.52,137.76,137.12,137.39,180774.0,134.9546,135.1901,134.5621,134.827,180774.0
2023-03-10 11:20:00,137.38,138.03,137.35,137.95,181814.0,134.8172,135.4551,134.7878,135.3766,181814.0
2023-03-10 11:30:00,137.93,138.35,137.92,138.11,301188.0,135.357,135.7691,135.3472,135.5336,301188.0
2023-03-10 11:40:00,138.1,138.18,137.31,137.52,331993.0,135.5238,135.6023,134.7485,134.9546,331993.0
2023-03-10 11:50:00,137.49,137.52,137.06,137.16,137088.0,134.9252,134.9546,134.5032,134.6013,137088.0
2023-03-10 12:00:00,137.17,137.36,136.75,136.75,125771.0,134.6111,134.7976,134.199,134.199,125771.0
2023-03-10 12:10:00,136.74,136.92,136.64,136.76,134576.0,134.1892,134.3658,134.091,134.2088,134576.0
2023-03-10 12:20:00,136.75,136.95,136.68,136.91,92562.0,134.199,134.3953,134.1303,134.356,92562.0
2023-03-10 12:30:00,136.94,137.42,136.78,137.3,221718.0,134.3854,134.8565,134.2284,134.7387,221718.0
2023-03-10 12:40:00,137.29,137.3,136.84,136.89,133979.0,134.7289,134.7387,134.2873,134.3364,133979.0
2023-03-10 12:50:00,136.93,136.98,136.42,136.48,105830.0,134.3756,134.4247,133.8751,133.934,105830.0
2023-03-10 13:00:00,136.49,136.71,136.46,136.59,94680.0,133.9438,134.1597,133.9144,134.042,94680.0
2023-03-10 13:10:00,136.59,136.63,136.21,136.25,172078.0,134.042,134.0812,133.6691,133.7083,172078.0
2023-03-10 13:20:00,136.24,136.35,135.71,135.82,219906.0,133.6985,133.8064,133.1784,133.2863,219906.0
2023-03-10 13:30:00,135.81,135.88,135.55,135.63,322836.0,133.2765,133.3452,133.0214,133.0999,322836.0
2023-03-10 13:40:00,135.62,135.68,135.31,135.34,238691.0,133.0901,133.1489,132.7858,132.8153,238691.0
2023-03-10 13:50:00,135.32,135.48,135.23,135.34,275138.0,132.7957,132.9527,132.7073,132.8153,275138.0
2023-03-10 14:00:00,135.36,136.04,135.34,136.02,288569.0,132.8349,133.5022,132.8153,133.4826,288569.0
2023-03-10 14:10:00,136.02,136.19,135.52,135.79,259663.0,133.4826,133.6494,132.9919,133.2569,259663.0
2023-03-10 14:20:00,135.78,135.88,135.38,135.46,128329.0,133.2471,133.3452,132.8545,132.933,128329.0
2023-03-10 14:30:00,135.44,135.99,135.44,135.9,251609.0,132.9134,133.4532,132.9134,133.3648,251609.0
2023-03-10 14:40:00,135.84,136.39,135.73,136.36,347103.0,133.306,133.8457,133.198,133.8163,347103.0
2023-03-10 14:50:00,136.33,136.53,136.01,136.24,390237.0,133.7868,133.9831,133.4728,133.6985,390237.0
2023-03-10 15:00:00,136.23,136.33,135.8,136.22,348287.0,133.6887,133.7868,133.2667,133.6789,348287.0
2023-03-10 15:10:00,136.21,136.45,135.79,135.79,370562.0,133.6691,133.9046,133.2569,133.2569,370562.0
2023-03-10 15:20:00,135.81,136.12,135.72,136.0,322463.0,133.2765,133.5807,133.1882,133.463,322463.0
2023-03-10 15:30:00,136.0,136.04,135.5,135.51,364951.0,133.463,133.5022,132.9723,132.9821,364951.0
2023-03-10 15:40:00,135.52,135.53,135.26,135.33,558150.0,132.9919,133.0017,132.7368,132.8055,558150.0
2023-03-10 15:50:00,135.32,135.86,135.29,135.81,823628.0,132.7957,133.3256,132.7662,133.2765,823628.0
2023-03-13 09:30:00,134.92,135.34,134.08,134.53,404022.0,132.4031,132.8153,131.5788,132.0204,404022.0
2023-03-13 09:40:00,134.55,135.79,134.14,135.62,468700.0,132.04,133.2569,131.6377,133.0901,468700.0
2023-03-13 09:50:00,135.59,136.29,135.36,135.97,391435.0,133.0606,133.7476,132.8349,133.4335,391435.0
2023-03-13 10:00:00,135.95,136.55,135.42,136.27,470239.0,133.4139,134.0027,132.8938,133.7279,470239.0
2023-03-13 10:10:00,136.25,136.41,135.62,135.69,496285.0,133.7083,133.8653,133.0901,133.1588,496285.0
2023-03-13 10:20:00,135.75,136.36,135.57,135.72,292165.0,133.2176,133.8163,133.041,133.1882,292165.0
2023-03-13 10:30:00,135.76,136.74,135.74,136.3,355029.0,133.2275,134.1892,133.2078,133.7574,355029.0
2023-03-13 10:40:00,136.36,136.51,135.77,136.31,263601.0,133.8163,133.9635,133.2373,133.7672,263601.0
2023-03-13 10:50:00,136.27,137.1,135.7,136.96,376868.0,133.7279,134.5425,133.1686,134.4051,376868.0
2023-03-13 11:00:00,136.97,137.57,136.79,137.22,300988.0,134.4149,135.0037,134.2382,134.6602,300988.0
2023-03-13 11:10:00,137.19,137.94,137.15,137.7,291551.0,134.6308,135.3668,134.5915,135.1313,291551.0
2023-03-13 11:20:00,137.75,138.05,137.23,137.99,356478.0,135.1803,135.4747,134.67,135.4159,356478.0
2023-03-13 11:30:00,138.0,138.07,137.32,137.45,308012.0,135.4257,135.4944,134.7583,134.8859,308012.0
2023-03-13 11:40:00,137.45,138.24,137.41,138.15,231063.0,134.8859,135.6612,134.8467,135.5729,231063.0
2023-03-13 11:50:00,138.14,138.2,137.45,137.87,278097.0,135.5631,135.6219,134.8859,135.2981,278097.0
2023-03-13 12:00:00,137.88,138.4,137.48,138.09,292211.0,135.3079,135.8182,134.9154,135.514,292211.0
2023-03-13 12:10:00,138.08,138.12,137.51,137.59,381057.0,135.5042,135.5434,134.9448,135.0233,381057.0
2023-03-13 12:20:00,137.61,137.71,137.19,137.47,290663.0,135.0429,135.1411,134.6308,134.9056,290663.0
2023-03-13 12:30:00,137.5,137.61,137.02,137.47,173630.0,134.935,135.0429,134.4639,134.9056,173630.0
2023-03-13 12:40:00,137.44,137.89,136.88,137.05,546991.0,134.8761,135.3177,134.3266,134.4934,546991.0
2023-03-13 12:50:00,137.01,137.34,136.9,137.1,174263.0,134.4541,134.778,134.3462,134.5425,174263.0
2023-03-13 13:00:00,137.08,137.15,136.56,137.05,222394.0,134.5228,134.5915,134.0125,134.4934,222394.0
2023-03-13 13:10:00,137.04,137.38,136.89,137.08,272609.0,134.4836,134.8172,134.3364,134.5228,272609.0
2023-03-13 13:20:00,137.06,137.12,136.68,136.87,204795.0,134.5032,134.5621,134.1303,134.3167,204795.0
2023-03-13 13:30:00,136.86,137.53,136.54,137.32,249175.0,134.3069,134.9644,133.9929,134.7583,249175.0
2023-03-13 13:40:00,137.35,137.45,137.14,137.24,239708.0,134.7878,134.8859,134.5817,134.6798,239708.0
2023-03-13 13:50:00,137.21,137.53,137.16,137.44,248646.0,134.6504,134.9644,134.6013,134.8761,248646.0
2023-03-13 14:00:00,137.46,137.9,137.41,137.53,281881.0,134.8957,135.3275,134.8467,134.9644,281881.0
2023-03-13 14:10:00,137.53,138.04,137.46,137.8,322634.0,134.9644,135.4649,134.8957,135.2294,322634.0
2023-03-13 14:20:00,137.78,138.14,137.66,137.86,201337.0,135.2098,135.5631,135.092,135.2883,201337.0
2023-03-13 14:30:00,137.88,138.3,137.55,137.69,357163.0,135.3079,135.7201,134.9841,135.1214,357163.0
2023-03-13 14:40:00,137.71,137.99,137.48,137.7,340065.0,135.1411,135.4159,134.9154,135.1313,340065.0
2023-03-13 14:50:00,137.7,137.91,137.6,137.85,165015.0,135.1313,135.3373,135.0331,135.2785,165015.0
2023-03-13 15:00:00,137.85,138.02,137.4,137.58,244732.0,135.2785,135.4453,134.8369,135.0135,244732.0
2023-03-13 15:10:00,137.64,138.06,137.57,137.63,300213.0,135.0724,135.4845,135.0037,135.0626,300213.0
2023-03-13 15:20:00,137.65,137.65,136.76,136.96,492437.0,135.0822,135.0822,134.2088,134.4051,492437.0
2023-03-13 15:30:00,136.97,137.47,136.93,137.46,400405.0,134.4149,134.9056,134.3756,134.8957,400405.0
2023-03-13 15:40:00,137.47,137.69,137.09,137.14,452239.0,134.9056,135.1214,134.5326,134.5817,452239.0
2023-03-13 15:50:00,137.14,137.14,136.46,136.51,1068649.0,134.5817,134.5817,133.9144,133.9635,1068649.0
2023-03-14 09:30:00,138.27,138.85,138.24,138.85,360049.0,135.6906,136.2598,135.6612,136.2598,360049.0
2023-03-14 09:40:00,138.84,139.39,138.84,139.03,296205.0,136.25,136.7897,136.25,136.4364,296205.0
2023-03-14 09:50:00,139.03,139.08,138.68,138.98,210963.0,136.4364,136.4855,136.093,136.3874,210963.0
2023-03-14 10:00:00,138.98,139.4,138.81,139.18,226564.0,136.3874,136.7995,136.2206,136.5837,226564.0
2023-03-14 10:10:00,139.18,139.24,138.87,139.02,162834.0,136.5837,136.6425,136.2794,136.4266,162834.0
2023-03-14 10:20:00,139.03,139.52,138.96,139.49,154834.0,136.4364,136.9173,136.3678,136.8879,154834.0
2023-03-14 10:30:00,139.51,139.72,139.44,139.59,205141.0,136.9075,137.1136,136.8388,136.986,205141.0
2023-03-14 10:40:00,139.59,139.76,139.54,139.72,137021.0,136.986,137.1528,136.9369,137.1136,137021.0
2023-03-14 10:50:00,139.72,139.74,139.31,139.32,396156.0,137.1136,137.1332,136.7112,136.721,396156.0
2023-03-14 11:00:00,139.33,139.63,139.31,139.57,115819.0,136.7309,137.0253,136.7112,136.9664,115819.0
2023-03-14 11:10:00,139.56,139.86,139.56,139.82,188094.0,136.9566,137.251,136.9566,137.2117,188094.0
2023-03-14 11:20:00,139.82,140.03,139.73,139.97,87455.0,137.2117,137.4178,137.1234,137.3589,87455.0
2023-03-14 11:30:00,139.99,140.12,139.92,140.09,142591.0,137.3785,137.5061,137.3098,137.4767,142591.0
2023-03-14 11:40:00,140.11,140.15,139.82,139.84,108657.0,137.4963,137.5356,137.2117,137.2313,108657.0
2023-03-14 11:50:00,139.86,139.99,139.82,139.82,124887.0,137.251,137.3785,137.2117,137.2117,124887.0
2023-03-14 12:00:00,139.83,139.89,139.58,139.75,104227.0,137.2215,137.2804,136.9762,137.143,104227.0
2023-03-14 12:10:00,139.77,139.92,139.7,139.74,116208.0,137.1626,137.3098,137.094,137.1332,116208.0
2023-03-14 12:20:00,139.74,139.76,139.48,139.6,157568.0,137.1332,137.1528,136.8781,136.9958,157568.0
2023-03-14 12:30:00,139.6,139.8,139.58,139.74,210078.0,136.9958,137.1921,136.9762,137.1332,210078.0
2023-03-14 12:40:00,139.72,139.84,139.42,139.82,146744.0,137.1136,137.2313,136.8192,137.2117,146744.0
2023-03-14 12:50:00,139.83,139.87,139.43,139.57,163210.0,137.2215,137.2608,136.829,136.9664,163210.0
2023-03-14 13:00:00,139.61,139.69,139.27,139.28,168840.0,137.0056,137.0841,136.672,136.6818,168840.0
2023-03-14 13:10:00,139.27,139.29,138.44,138.77,243073.0,136.672,136.6916,135.8575,136.1813,243073.0
2023-03-14 13:20:00,138.76,139.16,138.51,139.0,245532.0,136.1715,136.564,135.9262,136.407,245532.0
2023-03-14 13:30:00,138.97,139.14,138.82,139.1,187685.0,136.3776,136.5444,136.2304,136.5051,187685.0
2023-03-14 13:40:00,139.11,139.2,138.44,138.72,160097.0,136.515,136.6033,135.8575,136.1322,160097.0
2023-03-14 13:50:00,138.73,138.82,138.37,138.51,125547.0,136.142,136.2304,135.7888,135.9262,125547.0
2023-03-14 14:00:00,138.51,138.69,137.93,138.29,167866.0,135.9262,136.1028,135.357,135.7103,167866.0
2023-03-14 14:10:00,138.27,138.48,138.12,138.28,144679.0,135.6906,135.8967,135.5434,135.7004,144679.0
2023-03-14 14:20:00,138.26,138.81,138.1,138.71,166197.0,135.6808,136.2206,135.5238,136.1224,166197.0
2023-03-14 14:30:00,138.71,138.87,138.6,138.73,141387.0,136.1224,136.2794,136.0145,136.142,141387.0
2023-03-14 14:40:00,138.72,138.88,138.49,138.65,149021.0,136.1322,136.2892,135.9065,136.0635,149021.0
2023-03-14 14:50:00,138.63,138.83,138.4,138.46,92697.0,136.0439,136.2402,135.8182,135.8771,92697.0
2023-03-14 15:00:00,138.49,138.65,137.93,138.06,121812.0,135.9065,136.0635,135.357,135.4845,121812.0
2023-03-14 15:10:00,138.03,138.16,137.7,138.16,321600.0,135.4551,135.5827,135.1313,135.5827,321600.0
2023-03-14 15:20:00,138.17,138.22,137.89,138.17,198240.0,135.5925,135.6416,135.3177,135.5925,198240.0
2023-03-14 15:30:00,138.17,138.66,138.02,138.48,242180.0,135.5925,136.0734,135.4453,135.8967,242180.0
2023-03-14 15:40:00,138.48,138.84,138.42,138.78,281892.0,135.8967,136.25,135.8378,136.1911,281892.0
2023-03-14 15:50:00,138.79,139.81,138.76,139.62,1068989.0,136.2009,137.2019,136.1715,137.0154,1068989.0
2023-03-15 09:30:00,138.13,138.83,138.06,138.25,358265.0,135.5532,136.2402,135.4845,135.671,358265.0
2023-03-15 09:40:00,138.24,138.67,137.88,138.38,308625.0,135.6612,136.0832,135.3079,135.7986,308625.0
2023-03-15 09:50:00,138.43,138.51,137.99,138.14,222459.0,135.8476,135.9262,135.4159,135.5631,222459.0
2023-03-15 10:00:00,138.15,138.79,137.9,138.4,230291.0,135.5729,136.2009,135.3275,135.8182,230291.0
2023-03-15 10:10:00,138.43,138.57,137.83,138.14,97957.0,135.8476,135.985,135.2588,135.5631,97957.0
2023-03-15 10:20:00,138.16,138.36,137.85,137.95,109518.0,135.5827,135.7789,135.2785,135.3766,109518.0
2023-03-15 10:30:00,137.98,138.28,137.62,137.87,216796.0,135.406,135.7004,135.0528,135.2981,216796.0
2023-03-15 10:40:00,137.92,138.06,137.69,137.75,140913.0,135.3472,135.4845,135.1214,135.1803,140913.0
2023-03-15 10:50:00,137.76,138.47,137.47,138.43,231972.0,135.1901,135.8869,134.9056,135.8476,231972.0
2023-03-15 11:00:00,138.44,138.62,138.13,138.33,511185.0,135.8575,136.0341,135.5532,135.7495,511185.0
2023-03-15 11:10:00,138.33,138.7,138.31,138.7,372931.0,135.7495,136.1126,135.7299,136.1126,372931.0
2023-03-15 11:20:00,138.69,138.7,138.2,138.28,176422.0,136.1028,136.1126,135.6219,135.7004,176422.0
2023-03-15 11:30:00,138.29,138.51,138.11,138.19,125088.0,135.7103,135.9262,135.5336,135.6121,125088.0
2023-03-15 11:40:00,138.17,138.89,138.15,138.75,207614.0,135.5925,136.2991,135.5729,136.1617,207614.0
2023-03-15 11:50:00,138.78,138.78,138.27,138.35,153645.0,136.1911,136.1911,135.6906,135.7691,153645.0
2023-03-15 12:00:00,138.35,138.51,137.82,137.82,151102.0,135.7691,135.9262,135.249,135.249,151102.0
2023-03-15 12:10:00,137.81,138.01,137.68,137.82,114492.0,135.2392,135.4355,135.1116,135.249,114492.0
2023-03-15 12:20:00,137.79,137.89,137.53,137.77,157304.0,135.2196,135.3177,134.9644,135.2,157304.0
2023-03-15 12:30:00,137.77,138.08,137.68,137.76,126978.0,135.2,135.5042,135.1116,135.1901,126978.0
2023-03-15 12:40:00,137.75,138.04,137.6,138.03,96341.0,135.1803,135.4649,135.0331,135.4551,96341.0
2023-03-15 12:50:00,138.02,138.04,137.45,137.67,155110.0,135.4453,135.4649,134.8859,135.1018,155110.0
2023-03-15 13:00:00,137.67,138.09,137.55,137.98,124219.0,135.1018,135.514,134.9841,135.406,124219.0
2023-03-15 13:10:00,137.97,138.62,137.95,138.4,117906.0,135.3962,136.0341,135.3766,135.8182,117906.0
2023-03-15 13:20:00,138.4,138.63,138.28,138.58,98760.0,135.8182,136.0439,135.7004,135.9948,98760.0
2023-03-15 13:30:00,138.56,138.65,138.3,138.38,166678.0,135.9752,136.0635,135.7201,135.7986,166678.0
2023-03-15 13:40:00,138.39,138.41,138.06,138.14,115524.0,135.8084,135.828,135.4845,135.5631,115524.0
2023-03-15 13:50:00,138.12,138.79,138.09,138.57,180586.0,135.5434,136.2009,135.514,135.985,180586.0
2023-03-15 14:00:00,138.59,138.61,138.24,138.36,129165.0,136.0047,136.0243,135.6612,135.7789,129165.0
2023-03-15 14:10:00,138.36,138.6,138.12,138.54,147526.0,135.7789,136.0145,135.5434,135.9556,147526.0
2023-03-15 14:20:00,138.51,139.71,138.46,139.24,423330.0,135.9262,137.1038,135.8771,136.6425,423330.0
2023-03-15 14:30:00,139.3,139.66,139.12,139.4,193074.0,136.7014,137.0547,136.5248,136.7995,193074.0
2023-03-15 14:40:00,139.35,139.6,139.21,139.24,126603.0,136.7505,136.9958,136.6131,136.6425,126603.0
2023-03-15 14:50:00,139.23,139.65,138.99,139.58,123803.0,136.6327,137.0449,136.3972,136.9762,123803.0
2023-03-15 15:00:00,139.58,139.91,139.15,139.19,260260.0,136.9762,137.3,136.5542,136.5935,260260.0
2023-03-15 15:10:00,139.18,139.6,139.04,139.37,192584.0,136.5837,136.9958,136.4463,136.7701,192584.0
2023-03-15 15:20:00,139.37,139.71,139.2,139.6,351792.0,136.7701,137.1038,136.6033,136.9958,351792.0
2023-03-15 15:30:00,139.58,139.73,139.03,139.17,167530.0,136.9762,137.1234,136.4364,136.5738,167530.0
2023-03-15 15:40:00,139.17,139.27,138.76,139.08,447855.0,136.5738,136.672,136.1715,136.4855,447855.0
2023-03-15 15:50:00,139.06,139.76,138.67,139.76,739042.0,136.4659,137.1528,136.0832,137.1528,739042.0
2023-03-16 09:30:00,139.25,139.36,138.79,139.35,130581.0,136.6523,136.7603,136.2009,136.7505,130581.0
2023-03-16 09:40:00,139.33,139.48,138.92,139.08,208468.0,136.7309,136.8781,136.3285,136.4855,208468.0
2023-03-16 09:50:00,139.09,139.75,139.08,139.75,120536.0,136.4953,137.143,136.4855,137.143,120536.0
2023-03-16 10:00:00,139.75,140.0,139.23,139.27,212396.0,137.143,137.3884,136.6327,136.672,212396.0
2023-03-16 10:10:00,139.28,139.7,139.28,139.36,114838.0,136.6818,137.094,136.6818,136.7603,114838.0
2023-03-16 10:20:00,139.35,139.76,139.25,139.68,112244.0,136.7505,137.1528,136.6523,137.0743,112244.0
2023-03-16 10:30:00,139.67,139.73,139.43,139.58,165027.0,137.0645,137.1234,136.829,136.9762,165027.0
2023-03-16 10:40:00,139.58,140.55,139.56,140.4,340268.0,136.9762,137.9281,136.9566,137.7809,340268.0
2023-03-16 10:50:00,140.41,140.99,140.39,140.86,405688.0,137.7907,138.3599,137.7711,138.2323,405688.0
2023-03-16 11:00:00,140.86,141.25,140.64,141.05,214475.0,138.2323,138.615,138.0164,138.4188,214475.0
2023-03-16 11:10:00,141.06,141.16,140.85,141.01,138777.0,138.4286,138.5267,138.2225,138.3795,138777.0
2023-03-16 11:20:00,141.02,141.69,140.98,141.66,306563.0,138.3893,139.0468,138.3501,139.0174,306563.0
2023-03-16 11:30:00,141.67,141.97,141.56,141.92,186757.0,139.0272,139.3216,138.9193,139.2725,186757.0
2023-03-16 11:40:00,141.93,142.3,141.88,142.23,244735.0,139.2824,139.6454,139.2333,139.5768,244735.0
2023-03-16 11:50:00,142.22,142.77,142.16,142.51,259617.0,139.5669,140.1067,139.5081,139.8515,259617.0
2023-03-16 12:00:00,142.49,142.6,142.16,142.19,268512.0,139.8319,139.9399,139.5081,139.5375,268512.0
2023-03-16 12:10:00,142.18,142.46,141.94,142.42,149277.0,139.5277,139.8025,139.2922,139.7632,149277.0
2023-03-16 12:20:00,142.4,142.59,142.36,142.54,191413.0,139.7436,139.93,139.7043,139.881,191413.0
2023-03-16 12:30:00,142.54,142.6,142.22,142.51,276572.0,139.881,139.9399,139.5669,139.8515,276572.0
2023-03-16 12:40:00,142.49,142.81,142.42,142.76,168706.0,139.8319,140.1459,139.7632,140.0969,168706.0
2023-03-16 12:50:00,142.77,143.07,142.66,142.92,366862.0,140.1067,140.4011,139.9987,140.2539,366862.0
2023-03-16 13:00:00,142.91,143.12,142.82,142.87,228544.0,140.2441,140.4502,140.1557,140.2048,228544.0
2023-03-16 13:10:00,142.87,142.92,142.48,142.6,169311.0,140.2048,140.2539,139.8221,139.9399,169311.0
2023-03-16 13:20:00,142.63,142.87,142.59,142.78,74086.0,139.9693,140.2048,139.93,140.1165,74086.0
2023-03-16 13:30:00,142.78,142.86,142.58,142.77,84724.0,140.1165,140.195,139.9202,140.1067,84724.0
2023-03-16 13:40:00,142.77,142.95,142.77,142.81,67810.0,140.1067,140.2833,140.1067,140.1459,67810.0
2023-03-16 13:50:00,142.8,143.0,142.53,142.89,136469.0,140.1361,140.3324,139.8712,140.2244,136469.0
2023-03-16 14:00:00,142.86,142.89,142.58,142.82,119654.0,140.195,140.2244,139.9202,140.1557,119654.0
2023-03-16 14:10:00,142.83,142.87,142.55,142.73,150445.0,140.1656,140.2048,139.8908,140.0674,150445.0
2023-03-16 14:20:00,142.74,142.97,142.69,142.96,178817.0,140.0772,140.303,140.0282,140.2931,178817.0
2023-03-16 14:30:00,142.96,142.97,142.57,142.93,102923.0,140.2931,140.303,139.9104,140.2637,102923.0
2023-03-16 14:40:00,142.94,143.13,142.87,143.0,117128.0,140.2735,140.46,140.2048,140.3324,117128.0
2023-03-16 14:50:00,143.03,143.29,142.98,143.2,106865.0,140.3618,140.617,140.3128,140.5287,106865.0
2023-03-16 15:00:00,143.21,143.5,143.12,143.39,569817.0,140.5385,140.8231,140.4502,140.7151,569817.0
2023-03-16 15:10:00,143.4,143.55,143.32,143.47,304332.0,140.7249,140.8721,140.6464,140.7936,304332.0
2023-03-16 15:20:00,143.47,143.82,143.47,143.75,239108.0,140.7936,141.1371,140.7936,141.0684,239108.0
2023-03-16 15:30:00,143.74,143.74,143.43,143.56,350351.0,141.0586,141.0586,140.7544,140.8819,350351.0
2023-03-16 15:40:00,143.55,143.86,143.5,143.68,665449.0,140.8721,141.1763,140.8231,140.9997,665449.0
2023-03-16 15:50:00,143.68,143.79,143.34,143.68,1026497.0,140.9997,141.1077,140.666,140.9997,1026497.0
2023-03-17 09:30:00,143.94,144.68,143.72,144.66,415704.0,141.2549,141.9811,141.039,141.9614,415704.0
2023-03-17 09:40:00,144.67,144.76,143.9,144.06,313152.0,141.9712,142.0596,141.2156,141.3726,313152.0
2023-03-17 09:50:00,144.07,144.47,143.93,144.42,208686.0,141.3824,141.775,141.245,141.7259,208686.0
2023-03-17 10:00:00,144.44,145.18,144.43,144.97,327669.0,141.7455,142.4717,141.7357,142.2656,327669.0
2023-03-17 10:10:00,144.98,145.0,144.36,144.44,218451.0,142.2755,142.2951,141.667,141.7455,218451.0
2023-03-17 10:20:00,144.46,144.55,143.98,144.19,340856.0,141.7652,141.8535,141.2941,141.5002,340856.0
2023-03-17 10:30:00,144.21,144.39,143.45,143.83,442242.0,141.5198,141.6965,140.774,141.1469,442242.0
2023-03-17 10:40:00,143.84,143.87,143.17,143.61,118816.0,141.1567,141.1862,140.4992,140.931,118816.0
2023-03-17 10:50:00,143.61,143.73,143.19,143.59,157620.0,140.931,141.0488,140.5188,140.9114,157620.0
2023-03-17 11:00:00,143.57,143.58,143.11,143.33,136483.0,140.8918,140.9016,140.4403,140.6562,136483.0
2023-03-17 11:10:00,143.33,143.72,143.19,143.58,145477.0,140.6562,141.039,140.5188,140.9016,145477.0
2023-03-17 11:20:00,143.61,143.68,142.72,143.07,163577.0,140.931,140.9997,140.0576,140.4011,163577.0
2023-03-17 11:30:00,143.08,143.39,142.89,142.91,136260.0,140.4109,140.7151,140.2244,140.2441,136260.0
2023-03-17 11:40:00,142.93,143.02,142.62,142.99,86926.0,140.2637,140.352,139.9595,140.3226,86926.0
2023-03-17 11:50:00,143.0,143.2,142.93,143.15,115489.0,140.3324,140.5287,140.2637,140.4796,115489.0
2023-03-17 12:00:00,143.15,143.54,143.02,143.5,111884.0,140.4796,140.8623,140.352,140.8231,111884.0
2023-03-17 12:10:00,143.5,143.5,143.08,143.17,126357.0,140.8231,140.8231,140.4109,140.4992,126357.0
2023-03-17 12:20:00,143.18,143.49,143.04,143.44,79115.0,140.509,140.8133,140.3716,140.7642,79115.0
2023-03-17 12:30:00,143.45,143.94,143.44,143.52,188381.0,140.774,141.2549,140.7642,140.8427,188381.0
2023-03-17 12:40:00,143.54,143.64,143.42,143.5,74400.0,140.8623,140.9605,140.7446,140.8231,74400.0
2023-03-17 12:50:00,143.52,143.66,143.22,143.49,85634.0,140.8427,140.9801,140.5483,140.8133,85634.0
2023-03-17 13:00:00,143.49,143.85,143.48,143.81,116592.0,140.8133,141.1665,140.8034,141.1273,116592.0
2023-03-17 13:10:00,143.81,144.12,143.78,143.96,102016.0,141.1273,141.4315,141.0978,141.2745,102016.0
2023-03-17 13:20:00,143.97,144.26,143.84,143.92,181518.0,141.2843,141.5689,141.1567,141.2352,181518.0
2023-03-17 13:30:00,143.9,144.16,143.63,143.92,261052.0,141.2156,141.4708,140.9506,141.2352,261052.0
2023-03-17 13:40:00,143.92,144.03,143.57,143.94,169468.0,141.2352,141.3432,140.8918,141.2549,169468.0
2023-03-17 13:50:00,143.95,144.02,143.7,143.97,77505.0,141.2647,141.3334,141.0193,141.2843,77505.0
2023-03-17 14:00:00,144.04,144.24,143.61,143.68,110867.0,141.353,141.5493,140.931,140.9997,110867.0
2023-03-17 14:10:00,143.7,143.7,143.4,143.48,71232.0,141.0193,141.0193,140.7249,140.8034,71232.0
2023-03-17 14:20:00,143.48,143.54,143.09,143.15,72746.0,140.8034,140.8623,140.4207,140.4796,72746.0
2023-03-17 14:30:00,143.15,143.31,143.01,143.16,139586.0,140.4796,140.6366,140.3422,140.4894,139586.0
2023-03-17 14:40:00,143.16,143.22,142.95,143.08,134802.0,140.4894,140.5483,140.2833,140.4109,134802.0
2023-03-17 14:50:00,143.08,143.4,142.79,143.23,167818.0,140.4109,140.7249,140.1263,140.5581,167818.0
2023-03-17 15:00:00,143.25,143.35,143.05,143.24,206571.0,140.5777,140.6759,140.3815,140.5679,206571.0
2023-03-17 15:10:00,143.23,143.71,143.19,143.56,406674.0,140.5581,141.0291,140.5188,140.8819,406674.0
2023-03-17 15:20:00,143.55,143.74,143.46,143.68,218845.0,140.8721,141.0586,140.7838,140.9997,218845.0
2023-03-17 15:30:00,143.67,143.68,143.24,143.34,261623.0,140.9899,140.9997,140.5679,140.666,261623.0
2023-03-17 15:40:00,143.34,143.59,143.14,143.17,383290.0,140.666,140.9114,140.4698,140.4992,383290.0
2023-03-17 15:50:00,143.16,143.7,143.08,143.43,1264270.0,140.4894,141.0193,140.4109,140.7544,1264270.0
2023-03-20 09:30:00,142.89,143.1,142.18,142.75,337655.0,140.5326,140.7392,139.8343,140.3949,337655.0
2023-03-20 09:40:00,142.74,142.81,141.88,142.24,226784.0,140.3851,140.4539,139.5393,139.8934,226784.0
2023-03-20 09:50:00,142.26,142.46,141.87,142.0,277108.0,139.913,140.1097,139.5295,139.6573,277108.0
2023-03-20 10:00:00,142.03,142.68,142.03,142.21,204358.0,139.6868,140.3261,139.6868,139.8638,204358.0
2023-03-20 10:10:00,142.18,142.4,141.82,141.86,154416.0,139.8343,140.0507,139.4803,139.5196,154416.0
2023-03-20 10:20:00,141.87,142.43,141.82,142.35,90903.0,139.5295,140.0802,139.4803,140.0015,90903.0
2023-03-20 10:30:00,142.34,142.56,141.88,141.88,97901.0,139.9917,140.2081,139.5393,139.5393,97901.0
2023-03-20 10:40:00,141.89,142.51,141.88,142.5,127446.0,139.5491,140.1589,139.5393,140.1491,127446.0
2023-03-20 10:50:00,142.51,142.66,142.25,142.57,115931.0,140.1589,140.3064,139.9032,140.2179,115931.0
2023-03-20 11:00:00,142.57,142.95,142.51,142.88,100364.0,140.2179,140.5916,140.1589,140.5228,100364.0
2023-03-20 11:10:00,142.87,142.95,142.65,142.92,116582.0,140.513,140.5916,140.2966,140.5621,116582.0
2023-03-20 11:20:00,142.96,143.45,142.92,143.42,85335.0,140.6015,141.0834,140.5621,141.0539,85335.0
2023-03-20 11:30:00,143.43,143.49,143.17,143.26,65329.0,141.0637,141.1227,140.808,140.8965,65329.0
2023-03-20 11:40:00,143.27,143.35,142.93,142.94,78022.0,140.9064,140.985,140.572,140.5818,78022.0
2023-03-20 11:50:00,142.94,143.03,142.6,142.64,121467.0,140.5818,140.6703,140.2474,140.2868,121467.0
2023-03-20 12:00:00,142.64,142.72,142.35,142.35,76188.0,140.2868,140.3654,140.0015,140.0015,76188.0
2023-03-20 12:10:00,142.33,142.5,142.08,142.49,111314.0,139.9819,140.1491,139.736,140.1392,111314.0
2023-03-20 12:20:00,142.49,142.59,142.37,142.56,65923.0,140.1392,140.2376,140.0212,140.2081,65923.0
2023-03-20 12:30:00,142.55,142.67,142.5,142.6,69622.0,140.1982,140.3163,140.1491,140.2474,69622.0
2023-03-20 12:40:00,142.59,142.72,142.44,142.66,51922.0,140.2376,140.3654,140.0901,140.3064,51922.0
2023-03-20 12:50:00,142.68,142.98,142.68,142.86,95350.0,140.3261,140.6211,140.3261,140.5031,95350.0
2023-03-20 13:00:00,142.88,143.13,142.83,142.91,140855.0,140.5228,140.7687,140.4736,140.5523,140855.0
2023-03-20 13:10:00,142.91,143.16,142.91,143.13,52210.0,140.5523,140.7982,140.5523,140.7687,52210.0
2023-03-20 13:20:00,143.15,143.23,143.06,143.14,31072.0,140.7883,140.867,140.6998,140.7785,31072.0
2023-03-20 13:30:00,143.11,143.32,143.07,143.23,35475.0,140.749,140.9555,140.7097,140.867,35475.0
2023-03-20 13:40:00,143.24,143.4,143.22,143.31,42476.0,140.8769,141.0342,140.8572,140.9457,42476.0
2023-03-20 13:50:00,143.3,143.35,143.13,143.26,52545.0,140.9359,140.985,140.7687,140.8965,52545.0
2023-03-20 14:00:00,143.26,143.33,143.03,143.08,80528.0,140.8965,140.9654,140.6703,140.7195,80528.0
2023-03-20 14:10:00,143.05,143.31,143.05,143.27,75688.0,140.69,140.9457,140.69,140.9064,75688.0
2023-03-20 14:20:00,143.27,143.42,143.26,143.28,53220.0,140.9064,141.0539,140.8965,140.9162,53220.0
2023-03-20 14:30:00,143.29,143.36,142.95,142.96,121144.0,140.926,140.9949,140.5916,140.6015,121144.0
2023-03-20 14:40:00,142.98,143.18,142.88,143.14,58805.0,140.6211,140.8178,140.5228,140.7785,58805.0
2023-03-20 14:50:00,143.14,143.42,143.08,143.16,108244.0,140.7785,141.0539,140.7195,140.7982,108244.0
2023-03-20 15:00:00,143.13,143.34,143.07,143.11,75704.0,140.7687,140.9752,140.7097,140.749,75704.0
2023-03-20 15:10:00,143.07,143.26,143.02,143.22,84727.0,140.7097,140.8965,140.6605,140.8572,84727.0
2023-03-20 15:20:00,143.21,143.24,142.97,143.14,104260.0,140.8474,140.8769,140.6113,140.7785,104260.0
2023-03-20 15:30:00,143.11,143.31,143.07,143.27,139784.0,140.749,140.9457,140.7097,140.9064,139784.0
2023-03-20 15:40:00,143.27,143.5,143.23,143.44,179277.0,140.9064,141.1326,140.867,141.0736,179277.0
2023-03-20 15:50:00,143.44,143.71,143.41,143.52,583028.0,141.0736,141.3391,141.0441,141.1522,583028.0
2023-03-21 09:30:00,144.31,144.72,144.26,144.41,201450.0,141.9292,142.3324,141.88,142.0276,201450.0
2023-03-21 09:40:00,144.43,144.58,144.07,144.29,219395.0,142.0472,142.1947,141.6932,141.9095,219395.0
2023-03-21 09:50:00,144.29,144.6,144.1,144.57,149847.0,141.9095,142.2144,141.7227,142.1849,149847.0
2023-03-21 10:00:00,144.57,144.83,144.06,144.31,268774.0,142.1849,142.4406,141.6833,141.9292,268774.0
2023-03-21 10:10:00,144.32,144.41,143.74,143.84,111546.0,141.939,142.0276,141.3686,141.467,111546.0
2023-03-21 10:20:00,143.85,143.88,143.4,143.57,120056.0,141.4768,141.5063,141.0342,141.2014,120056.0
2023-03-21 10:30:00,143.55,143.63,143.33,143.5,104962.0,141.1817,141.2604,140.9654,141.1326,104962.0
2023-03-21 10:40:00,143.53,143.58,143.28,143.56,54804.0,141.1621,141.2112,140.9162,141.1916,54804.0
2023-03-21 10:50:00,143.56,143.56,142.96,143.18,202549.0,141.1916,141.1916,140.6015,140.8178,202549.0
2023-03-21 11:00:00,143.19,143.4,143.13,143.38,84144.0,140.8277,141.0342,140.7687,141.0145,84144.0
2023-03-21 11:10:00,143.36,143.75,143.36,143.71,67214.0,140.9949,141.3784,140.9949,141.3391,67214.0
2023-03-21 11:20:00,143.74,143.74,143.34,143.43,62993.0,141.3686,141.3686,140.9752,141.0637,62993.0
2023-03-21 11:30:00,143.42,143.57,143.06,143.12,128896.0,141.0539,141.2014,140.6998,140.7588,128896.0
2023-03-21 11:40:00,143.14,143.19,142.8,142.95,110545.0,140.7785,140.8277,140.4441,140.5916,110545.0
2023-03-21 11:50:00,142.98,143.13,142.93,142.96,152759.0,140.6211,140.7687,140.572,140.6015,152759.0
2023-03-21 12:00:00,142.94,143.25,142.92,143.23,131424.0,140.5818,140.8867,140.5621,140.867,131424.0
2023-03-21 12:10:00,143.26,143.44,143.22,143.27,65813.0,140.8965,141.0736,140.8572,140.9064,65813.0
2023-03-21 12:20:00,143.3,143.51,143.29,143.45,71454.0,140.9359,141.1424,140.926,141.0834,71454.0
2023-03-21 12:30:00,143.45,143.65,143.41,143.41,76980.0,141.0834,141.2801,141.0441,141.0441,76980.0
2023-03-21 12:40:00,143.39,143.44,143.26,143.4,79646.0,141.0244,141.0736,140.8965,141.0342,79646.0
2023-03-21 12:50:00,143.41,143.66,143.37,143.56,90925.0,141.0441,141.2899,141.0047,141.1916,90925.0
2023-03-21 13:00:00,143.59,143.67,143.49,143.64,66691.0,141.2211,141.2998,141.1227,141.2703,66691.0
2023-03-21 13:10:00,143.64,143.87,143.62,143.8,61868.0,141.2703,141.4965,141.2506,141.4276,61868.0
2023-03-21 13:20:00,143.84,143.88,143.71,143.83,44362.0,141.467,141.5063,141.3391,141.4571,44362.0
2023-03-21 13:30:00,143.87,144.01,143.82,143.84,50532.0,141.4965,141.6342,141.4473,141.467,50532.0
2023-03-21 13:40:00,143.84,143.91,143.78,143.82,48209.0,141.467,141.5358,141.4079,141.4473,48209.0
2023-03-21 13:50:00,143.81,143.83,143.58,143.6,52859.0,141.4375,141.4571,141.2112,141.2309,52859.0
2023-03-21 14:00:00,143.6,143.82,143.56,143.74,71064.0,141.2309,141.4473,141.1916,141.3686,71064.0
2023-03-21 14:10:00,143.75,143.85,143.69,143.73,31706.0,141.3784,141.4768,141.3194,141.3588,31706.0
2023-03-21 14:20:00,143.74,143.87,143.71,143.81,34093.0,141.3686,141.4965,141.3391,141.4375,34093.0
2023-03-21 14:30:00,143.84,143.99,143.82,143.86,88541.0,141.467,141.6145,141.4473,141.4866,88541.0
2023-03-21 14:40:00,143.87,144.14,143.85,144.11,95280.0,141.4965,141.762,141.4768,141.7325,95280.0
2023-03-21 14:50:00,144.13,144.33,144.03,144.2,166551.0,141.7522,141.9489,141.6538,141.821,166551.0
2023-03-21 15:00:00,144.19,144.39,144.19,144.37,106868.0,141.8112,142.0079,141.8112,141.9882,106868.0
2023-03-21 15:10:00,144.37,144.51,144.32,144.49,179074.0,141.9882,142.1259,141.939,142.1062,179074.0
2023-03-21 15:20:00,144.48,144.57,144.37,144.52,155729.0,142.0964,142.1849,141.9882,142.1357,155729.0
2023-03-21 15:30:00,144.53,144.75,144.4,144.74,178299.0,142.1456,142.3619,142.0177,142.3521,178299.0
2023-03-21 15:40:00,144.75,144.95,144.75,144.82,310844.0,142.3619,142.5586,142.3619,142.4308,310844.0
2023-03-21 15:50:00,144.81,144.86,144.54,144.7,684299.0,142.421,142.4701,142.1554,142.3128,684299.0
2023-03-22 09:30:00,144.69,144.94,144.55,144.93,128961.0,142.3029,142.5488,142.1652,142.539,128961.0
2023-03-22 09:40:00,144.93,145.14,144.83,145.03,127211.0,142.539,142.7455,142.4406,142.6373,127211.0
2023-03-22 09:50:00,145.03,145.26,145.01,145.12,136018.0,142.6373,142.8635,142.6177,142.7258,136018.0
2023-03-22 10:00:00,145.11,145.25,145.03,145.12,83181.0,142.716,142.8537,142.6373,142.7258,83181.0
2023-03-22 10:10:00,145.11,145.28,145.01,145.24,87571.0,142.716,142.8832,142.6177,142.8439,87571.0
2023-03-22 10:20:00,145.27,145.91,145.27,145.86,158168.0,142.8734,143.5028,142.8734,143.4536,158168.0
2023-03-22 10:30:00,145.84,145.91,145.65,145.74,53237.0,143.434,143.5028,143.2471,143.3356,53237.0
2023-03-22 10:40:00,145.75,145.77,145.54,145.57,50905.0,143.3454,143.3651,143.1389,143.1684,50905.0
2023-03-22 10:50:00,145.54,145.61,145.46,145.58,50267.0,143.1389,143.2078,143.0602,143.1783,50267.0
2023-03-22 11:00:00,145.57,145.61,145.47,145.47,62092.0,143.1684,143.2078,143.0701,143.0701,62092.0
2023-03-22 11:10:00,145.48,145.56,145.24,145.39,64024.0,143.0799,143.1586,142.8439,142.9914,64024.0
2023-03-22 11:20:00,145.4,145.64,145.38,145.56,43180.0,143.0012,143.2373,142.9816,143.1586,43180.0
2023-03-22 11:30:00,145.56,145.83,145.55,145.79,49823.0,143.1586,143.4241,143.1487,143.3848,49823.0
2023-03-22 11:40:00,145.78,145.92,145.75,145.84,95044.0,143.375,143.5126,143.3454,143.434,95044.0
2023-03-22 11:50:00,145.86,145.9,145.77,145.81,34614.0,143.4536,143.493,143.3651,143.4045,34614.0
2023-03-22 12:00:00,145.83,145.84,145.49,145.53,48581.0,143.4241,143.434,143.0897,143.1291,48581.0
2023-03-22 12:10:00,145.51,145.55,145.29,145.32,49922.0,143.1094,143.1487,142.893,142.9225,49922.0
2023-03-22 12:20:00,145.33,145.35,145.09,145.16,56945.0,142.9324,142.952,142.6963,142.7652,56945.0
2023-03-22 12:30:00,145.15,145.29,145.14,145.27,55586.0,142.7553,142.893,142.7455,142.8734,55586.0
2023-03-22 12:40:00,145.29,145.35,145.15,145.21,21986.0,142.893,142.952,142.7553,142.8144,21986.0
2023-03-22 12:50:00,145.2,145.37,145.2,145.34,178508.0,142.8045,142.9717,142.8045,142.9422,178508.0
2023-03-22 13:00:00,145.32,145.33,145.17,145.24,36088.0,142.9225,142.9324,142.775,142.8439,36088.0
2023-03-22 13:10:00,145.22,145.44,145.21,145.38,24893.0,142.8242,143.0406,142.8144,142.9816,24893.0
2023-03-22 13:20:00,145.39,145.59,145.38,145.58,21008.0,142.9914,143.1881,142.9816,143.1783,21008.0
2023-03-22 13:30:00,145.59,145.66,145.57,145.63,40555.0,143.1881,143.2569,143.1684,143.2274,40555.0
2023-03-22 13:40:00,145.63,145.66,145.57,145.58,51945.0,143.2274,143.2569,143.1684,143.1783,51945.0
2023-03-22 13:50:00,145.6,145.79,145.57,145.73,69514.0,143.1979,143.3848,143.1684,143.3258,69514.0
2023-03-22 14:00:00,145.75,147.07,145.68,146.34,373977.0,143.3454,144.6437,143.2766,143.9257,373977.0
2023-03-22 14:10:00,146.37,146.62,145.75,146.55,187181.0,143.9552,144.2011,143.3454,144.1322,187181.0
2023-03-22 14:20:00,146.54,146.61,146.04,146.53,79229.0,144.1224,144.1913,143.6307,144.1126,79229.0
2023-03-22 14:30:00,146.54,146.91,145.29,146.14,278891.0,144.1224,144.4863,142.893,143.729,278891.0
2023-03-22 14:40:00,146.14,147.57,146.12,147.24,264500.0,143.729,145.1354,143.7093,144.8109,264500.0
2023-03-22 14:50:00,147.26,147.46,145.74,145.78,279943.0,144.8305,145.0272,143.3356,143.375,279943.0
2023-03-22 15:00:00,145.71,146.02,144.56,144.96,357095.0,143.3061,143.611,142.1751,142.5685,357095.0
2023-03-22 15:10:00,144.96,145.93,144.71,145.67,240338.0,142.5685,143.5225,142.3226,143.2668,240338.0
2023-03-22 15:20:00,145.7,146.47,145.56,146.08,263170.0,143.2963,144.0536,143.1586,143.67,263170.0
2023-03-22 15:30:00,146.07,146.16,144.98,145.13,191614.0,143.6602,143.7487,142.5881,142.7357,191614.0
2023-03-22 15:40:00,145.17,145.41,144.43,144.62,264948.0,142.775,143.0111,142.0472,142.2341,264948.0
2023-03-22 15:50:00,144.6,144.61,143.17,143.2,651119.0,142.2144,142.2243,140.808,140.8375,651119.0
2023-03-23 09:30:00,145.09,145.57,145.08,145.2,299283.0,142.6963,143.1684,142.6865,142.8045,299283.0
2023-03-23 09:40:00,145.21,145.53,144.98,145.24,196482.0,142.8144,143.1291,142.5881,142.8439,196482.0
2023-03-23 09:50:00,145.25,145.75,145.12,145.68,194710.0,142.8537,143.3454,142.7258,143.2766,194710.0
2023-03-23 10:00:00,145.69,146.0,145.58,145.76,215213.0,143.2864,143.5913,143.1783,143.3553,215213.0
2023-03-23 10:10:00,145.77,146.22,145.75,146.05,147544.0,143.3651,143.8077,143.3454,143.6405,147544.0
2023-03-23 10:20:00,146.06,146.43,145.87,146.2,119799.0,143.6503,144.0142,143.4635,143.788,119799.0
2023-03-23 10:30:00,146.19,146.39,146.03,146.38,81160.0,143.7782,143.9749,143.6208,143.9651,81160.0
2023-03-23 10:40:00,146.39,146.99,146.36,146.95,112355.0,143.9749,144.565,143.9454,144.5256,112355.0
2023-03-23 10:50:00,146.96,147.1,146.88,147.07,110702.0,144.5355,144.6732,144.4568,144.6437,110702.0
2023-03-23 11:00:00,147.09,147.55,147.07,147.36,137799.0,144.6633,145.1158,144.6437,144.9289,137799.0
2023-03-23 11:10:00,147.38,147.48,147.04,147.1,176213.0,144.9486,145.0469,144.6142,144.6732,176213.0
2023-03-23 11:20:00,147.1,147.32,146.93,146.95,90574.0,144.6732,144.8895,144.506,144.5256,90574.0
2023-03-23 11:30:00,146.98,147.21,146.98,147.09,97988.0,144.5552,144.7814,144.5552,144.6633,97988.0
2023-03-23 11:40:00,147.09,147.19,146.78,147.1,177136.0,144.6633,144.7617,144.3585,144.6732,177136.0
2023-03-23 11:50:00,147.09,147.35,147.03,147.12,98519.0,144.6633,144.919,144.6043,144.6928,98519.0
2023-03-23 12:00:00,147.09,147.23,146.98,147.17,133377.0,144.6633,144.801,144.5552,144.742,133377.0
2023-03-23 12:10:00,147.18,147.19,146.76,146.94,145399.0,144.7519,144.7617,144.3388,144.5158,145399.0
2023-03-23 12:20:00,146.95,147.18,146.8,147.09,115120.0,144.5256,144.7519,144.3781,144.6633,115120.0
2023-03-23 12:30:00,147.08,147.2,146.93,146.95,82349.0,144.6535,144.7715,144.506,144.5256,82349.0
2023-03-23 12:40:00,146.94,147.01,146.67,146.9,90995.0,144.5158,144.5847,144.2503,144.4765,90995.0
2023-03-23 12:50:00,146.9,146.9,146.67,146.75,67065.0,144.4765,144.4765,144.2503,144.3289,67065.0
2023-03-23 13:00:00,146.74,146.95,146.58,146.62,80373.0,144.3191,144.5256,144.1618,144.2011,80373.0
2023-03-23 13:10:00,146.66,146.68,146.21,146.44,116582.0,144.2404,144.2601,143.7979,144.0241,116582.0
2023-03-23 13:20:00,146.42,146.69,146.1,146.34,220543.0,144.0044,144.2699,143.6897,143.9257,220543.0
2023-03-23 13:30:00,146.35,146.52,146.26,146.48,84956.0,143.9355,144.1027,143.847,144.0634,84956.0
2023-03-23 13:40:00,146.51,146.71,146.24,146.38,90089.0,144.0929,144.2896,143.8274,143.9651,90089.0
2023-03-23 13:50:00,146.39,146.4,145.98,146.06,93900.0,143.9749,143.9847,143.5717,143.6503,93900.0
2023-03-23 14:00:00,146.08,146.28,145.82,145.85,94824.0,143.67,143.8667,143.4143,143.4438,94824.0
2023-03-23 14:10:00,145.84,146.1,145.84,145.96,68949.0,143.434,143.6897,143.434,143.552,68949.0
2023-03-23 14:20:00,145.95,145.95,145.07,145.07,105673.0,143.5421,143.5421,142.6767,142.6767,105673.0
2023-03-23 14:30:00,145.08,145.31,144.76,144.76,117961.0,142.6865,142.9127,142.3718,142.3718,117961.0
2023-03-23 14:40:00,144.76,144.83,144.26,144.52,123919.0,142.3718,142.4406,141.88,142.1357,123919.0
2023-03-23 14:50:00,144.52,145.0,144.21,145.0,185345.0,142.1357,142.6078,141.8309,142.6078,185345.0
2023-03-23 15:00:00,144.99,145.84,144.8,145.29,402722.0,142.598,143.434,142.4111,142.893,402722.0
2023-03-23 15:10:00,145.28,145.48,144.58,144.66,427359.0,142.8832,143.0799,142.1947,142.2734,427359.0
2023-03-23 15:20:00,144.65,145.24,144.24,144.98,178170.0,142.2636,142.8439,141.8604,142.5881,178170.0
2023-03-23 15:30:00,144.97,145.44,144.73,145.2,218418.0,142.5783,143.0406,142.3423,142.8045,218418.0
2023-03-23 15:40:00,145.17,145.86,145.05,145.59,250148.0,142.775,143.4536,142.657,143.1881,250148.0
2023-03-23 15:50:00,145.62,146.27,145.56,145.57,857119.0,143.2176,143.8569,143.1586,143.1684,857119.0
2023-03-24 09:30:00,145.12,145.44,144.59,144.76,149087.0,142.7258,143.0406,142.2046,142.3718,149087.0
2023-03-24 09:40:00,144.74,144.85,144.25,144.45,180155.0,142.3521,142.4603,141.8702,142.0669,180155.0
2023-03-24 09:50:00,144.41,145.41,144.39,145.33,200769.0,142.0276,143.0111,142.0079,142.9324,200769.0
2023-03-24 10:00:00,145.35,145.51,144.83,144.97,167391.0,142.952,143.1094,142.4406,142.5783,167391.0
2023-03-24 10:10:00,144.96,145.54,144.71,144.83,184557.0,142.5685,143.1389,142.3226,142.4406,184557.0
2023-03-24 10:20:00,144.84,145.27,144.47,145.18,110869.0,142.4505,142.8734,142.0866,142.7849,110869.0
2023-03-24 10:30:00,145.21,145.4,144.95,145.09,89263.0,142.8144,143.0012,142.5586,142.6963,89263.0
2023-03-24 10:40:00,145.11,145.16,144.8,144.92,150613.0,142.716,142.7652,142.4111,142.5291,150613.0
2023-03-24 10:50:00,144.91,145.16,144.8,145.09,78185.0,142.5193,142.7652,142.4111,142.6963,78185.0
2023-03-24 11:00:00,145.1,145.28,144.64,144.66,154315.0,142.7062,142.8832,142.2538,142.2734,154315.0
2023-03-24 11:10:00,144.63,144.64,144.27,144.33,75129.0,142.2439,142.2538,141.8899,141.9489,75129.0
2023-03-24 11:20:00,144.35,144.54,144.23,144.44,56275.0,141.9685,142.1554,141.8505,142.0571,56275.0
2023-03-24 11:30:00,144.34,144.48,144.16,144.36,53523.0,141.9587,142.0964,141.7817,141.9784,53523.0
2023-03-24 11:40:00,144.38,145.24,144.38,145.0,75466.0,141.998,142.8439,141.998,142.6078,75466.0
2023-03-24 11:50:00,145.01,145.33,144.91,145.21,84330.0,142.6177,142.9324,142.5193,142.8144,84330.0
2023-03-24 12:00:00,145.24,145.52,144.73,144.77,185594.0,142.8439,143.1192,142.3423,142.3816,185594.0
2023-03-24 12:10:00,144.77,144.84,144.3,144.47,62507.0,142.3816,142.4505,141.9194,142.0866,62507.0
2023-03-24 12:20:00,144.44,144.59,144.33,144.58,48703.0,142.0571,142.2046,141.9489,142.1947,48703.0
2023-03-24 12:30:00,144.59,144.85,144.51,144.76,46360.0,142.2046,142.4603,142.1259,142.3718,46360.0
2023-03-24 12:40:00,144.76,145.09,144.61,144.99,41442.0,142.3718,142.6963,142.2243,142.598,41442.0
2023-03-24 12:50:00,144.99,145.07,144.79,144.88,39124.0,142.598,142.6767,142.4013,142.4898,39124.0
2023-03-24 13:00:00,144.89,144.99,144.69,144.75,52324.0,142.4996,142.598,142.3029,142.3619,52324.0
2023-03-24 13:10:00,144.73,144.97,144.68,144.7,37596.0,142.3423,142.5783,142.2931,142.3128,37596.0
2023-03-24 13:20:00,144.71,145.25,144.7,145.08,134403.0,142.3226,142.8537,142.3128,142.6865,134403.0
2023-03-24 13:30:00,145.11,145.33,145.05,145.25,73841.0,142.716,142.9324,142.657,142.8537,73841.0
2023-03-24 13:40:00,145.26,145.37,144.84,144.84,98790.0,142.8635,142.9717,142.4505,142.4505,98790.0
2023-03-24 13:50:00,144.86,144.93,144.7,144.92,49778.0,142.4701,142.539,142.3128,142.5291,49778.0
2023-03-24 14:00:00,144.92,145.1,144.84,144.99,74985.0,142.5291,142.7062,142.4505,142.598,74985.0
2023-03-24 14:10:00,144.99,145.3,144.93,145.11,70472.0,142.598,142.9029,142.539,142.716,70472.0
2023-03-24 14:20:00,145.15,145.21,144.96,145.09,68165.0,142.7553,142.8144,142.5685,142.6963,68165.0
2023-03-24 14:30:00,145.09,145.45,145.07,145.35,88563.0,142.6963,143.0504,142.6767,142.952,88563.0
2023-03-24 14:40:00,145.36,145.49,145.27,145.38,119289.0,142.9619,143.0897,142.8734,142.9816,119289.0
2023-03-24 14:50:00,145.37,145.39,145.19,145.34,59051.0,142.9717,142.9914,142.7947,142.9422,59051.0
2023-03-24 15:00:00,145.34,145.4,145.1,145.19,58637.0,142.9422,143.0012,142.7062,142.7947,58637.0
2023-03-24 15:10:00,145.2,145.62,145.13,145.59,64048.0,142.8045,143.2176,142.7357,143.1881,64048.0
2023-03-24 15:20:00,145.6,145.86,145.57,145.71,124817.0,143.1979,143.4536,143.1684,143.3061,124817.0
2023-03-24 15:30:00,145.69,145.87,145.57,145.72,93525.0,143.2864,143.4635,143.1684,143.3159,93525.0
2023-03-24 15:40:00,145.71,145.84,145.57,145.67,117893.0,143.3061,143.434,143.1684,143.2668,117893.0
2023-03-24 15:50:00,145.66,146.03,145.42,145.97,446341.0,143.2569,143.6208,143.0209,143.5618,446341.0
2023-03-27 09:30:00,146.18,146.32,145.61,145.68,247095.0,143.7684,143.906,143.2078,143.2766,247095.0
2023-03-27 09:40:00,145.74,146.59,145.72,146.46,173106.0,143.3356,144.1716,143.3159,144.0437,173106.0
2023-03-27 09:50:00,146.48,146.68,146.09,146.27,198932.0,144.0634,144.2601,143.6798,143.8569,198932.0
2023-03-27 10:00:00,146.28,146.55,146.26,146.44,223484.0,143.8667,144.1322,143.847,144.0241,223484.0
2023-03-27 10:10:00,146.44,146.52,145.91,146.13,129227.0,144.0241,144.1027,143.5028,143.7192,129227.0
2023-03-27 10:20:00,146.14,146.28,145.87,145.95,71419.0,143.729,143.8667,143.4635,143.5421,71419.0
2023-03-27 10:30:00,145.92,145.94,145.6,145.77,70553.0,143.5126,143.5323,143.1979,143.3651,70553.0
2023-03-27 10:40:00,145.81,145.85,145.6,145.7,233473.0,143.4045,143.4438,143.1979,143.2963,233473.0
2023-03-27 10:50:00,145.71,145.85,145.43,145.45,145816.0,143.3061,143.4438,143.0307,143.0504,145816.0
2023-03-27 11:00:00,145.45,145.51,145.1,145.13,95961.0,143.0504,143.1094,142.7062,142.7357,95961.0
2023-03-27 11:10:00,145.1,145.34,145.03,145.2,143144.0,142.7062,142.9422,142.6373,142.8045,143144.0
2023-03-27 11:20:00,145.21,145.36,145.17,145.29,87099.0,142.8144,142.9619,142.775,142.893,87099.0
2023-03-27 11:30:00,145.28,145.37,145.09,145.17,51081.0,142.8832,142.9717,142.6963,142.775,51081.0
2023-03-27 11:40:00,145.18,145.18,144.9,145.0,34609.0,142.7849,142.7849,142.5095,142.6078,34609.0
2023-03-27 11:50:00,145.01,145.06,144.53,144.6,50332.0,142.6177,142.6668,142.1456,142.2144,50332.0
2023-03-27 12:00:00,144.6,144.68,144.49,144.58,117954.0,142.2144,142.2931,142.1062,142.1947,117954.0
2023-03-27 12:10:00,144.63,144.85,144.53,144.81,45183.0,142.2439,142.4603,142.1456,142.421,45183.0
2023-03-27 12:20:00,144.82,145.06,144.78,145.05,132829.0,142.4308,142.6668,142.3914,142.657,132829.0
2023-03-27 12:30:00,145.06,145.09,144.7,144.73,55537.0,142.6668,142.6963,142.3128,142.3423,55537.0
2023-03-27 12:40:00,144.73,144.88,144.57,144.87,79572.0,142.3423,142.4898,142.1849,142.48,79572.0
2023-03-27 12:50:00,144.87,144.93,144.81,144.88,21882.0,142.48,142.539,142.421,142.4898,21882.0
2023-03-27 13:00:00,144.9,145.08,144.79,144.95,51759.0,142.5095,142.6865,142.4013,142.5586,51759.0
2023-03-27 13:10:00,144.87,144.91,144.64,144.82,38266.0,142.48,142.5193,142.2538,142.4308,38266.0
2023-03-27 13:20:00,144.82,145.08,144.81,145.05,68592.0,142.4308,142.6865,142.421,142.657,68592.0
2023-03-27 13:30:00,145.02,145.15,145.0,145.07,77622.0,142.6275,142.7553,142.6078,142.6767,77622.0
2023-03-27 13:40:00,145.12,145.26,145.11,145.21,30772.0,142.7258,142.8635,142.716,142.8144,30772.0
2023-03-27 13:50:00,145.2,145.25,144.99,145.0,70752.0,142.8045,142.8537,142.598,142.6078,70752.0
2023-03-27 14:00:00,145.01,145.04,144.81,144.89,150980.0,142.6177,142.6472,142.421,142.4996,150980.0
2023-03-27 14:10:00,144.88,145.17,144.87,145.17,35290.0,142.4898,142.775,142.48,142.775,35290.0
2023-03-27 14:20:00,145.14,145.34,145.13,145.19,33066.0,142.7455,142.9422,142.7357,142.7947,33066.0
2023-03-27 14:30:00,145.19,145.4,145.19,145.32,51886.0,142.7947,143.0012,142.7947,142.9225,51886.0
2023-03-27 14:40:00,145.28,145.42,145.24,145.35,57143.0,142.8832,143.0209,142.8439,142.952,57143.0
2023-03-27 14:50:00,145.37,145.49,145.26,145.47,76649.0,142.9717,143.0897,142.8635,143.0701,76649.0
2023-03-27 15:00:00,145.47,145.59,145.25,145.28,91598.0,143.0701,143.1881,142.8537,142.8832,91598.0
2023-03-27 15:10:00,145.29,145.44,145.24,145.33,99305.0,142.893,143.0406,142.8439,142.9324,99305.0
2023-03-27 15:20:00,145.32,145.41,145.23,145.35,48708.0,142.9225,143.0111,142.834,142.952,48708.0
2023-03-27 15:30:00,145.34,145.38,145.01,145.11,82381.0,142.9422,142.9816,142.6177,142.716,82381.0
2023-03-27 15:40:00,145.13,145.26,145.04,145.06,146179.0,142.7357,142.8635,142.6472,142.6668,146179.0
2023-03-27 15:50:00,145.05,145.11,144.61,144.85,450405.0,142.657,142.716,142.2243,142.4603,450405.0
2023-03-28 09:30:00,144.58,144.63,143.73,143.75,257034.0,142.1947,142.2439,141.3588,141.3784,257034.0
2023-03-28 09:40:00,143.74,143.89,143.51,143.76,182977.0,141.3686,141.5161,141.1424,141.3883,182977.0
2023-03-28 09:50:00,143.77,143.79,143.37,143.48,149709.0,141.3981,141.4178,141.0047,141.1129,149709.0
2023-03-28 10:00:00,143.47,143.68,143.25,143.61,76745.0,141.1031,141.3096,140.8867,141.2408,76745.0
2023-03-28 10:10:00,143.62,143.79,143.54,143.72,67679.0,141.2506,141.4178,141.1719,141.3489,67679.0
2023-03-28 10:20:00,143.76,143.76,143.35,143.48,84824.0,141.3883,141.3883,140.985,141.1129,84824.0
2023-03-28 10:30:00,143.5,143.52,142.84,142.95,244279.0,141.1326,141.1522,140.4835,140.5916,244279.0
2023-03-28 10:40:00,142.96,143.12,142.92,143.05,94747.0,140.6015,140.7588,140.5621,140.69,94747.0
2023-03-28 10:50:00,143.05,143.14,142.94,142.97,150864.0,140.69,140.7785,140.5818,140.6113,150864.0
2023-03-28 11:00:00,142.97,143.4,142.95,143.35,176372.0,140.6113,141.0342,140.5916,140.985,176372.0
2023-03-28 11:10:00,143.34,143.57,143.26,143.46,150299.0,140.9752,141.2014,140.8965,141.0932,150299.0
2023-03-28 11:20:00,143.44,143.52,143.3,143.42,63342.0,141.0736,141.1522,140.9359,141.0539,63342.0
2023-03-28 11:30:00,143.43,143.71,143.41,143.66,58090.0,141.0637,141.3391,141.0441,141.2899,58090.0
2023-03-28 11:40:00,143.68,143.7,143.42,143.42,78250.0,141.3096,141.3293,141.0539,141.0539,78250.0
2023-03-28 11:50:00,143.4,143.58,143.39,143.58,36449.0,141.0342,141.2112,141.0244,141.2112,36449.0
2023-03-28 12:00:00,143.59,143.62,143.35,143.39,26579.0,141.2211,141.2506,140.985,141.0244,26579.0
2023-03-28 12:10:00,143.39,143.43,143.16,143.26,66634.0,141.0244,141.0637,140.7982,140.8965,66634.0
2023-03-28 12:20:00,143.29,143.37,143.24,143.3,42705.0,140.926,141.0047,140.8769,140.9359,42705.0
2023-03-28 12:30:00,143.3,143.51,143.16,143.44,29991.0,140.9359,141.1424,140.7982,141.0736,29991.0
2023-03-28 12:40:00,143.44,143.58,143.35,143.5,30688.0,141.0736,141.2112,140.985,141.1326,30688.0
2023-03-28 12:50:00,143.45,143.47,143.37,143.43,14097.0,141.0834,141.1031,141.0047,141.0637,14097.0
2023-03-28 13:00:00,143.47,143.51,143.26,143.34,30404.0,141.1031,141.1424,140.8965,140.9752,30404.0
2023-03-28 13:10:00,143.34,143.42,143.21,143.4,36447.0,140.9752,141.0539,140.8474,141.0342,36447.0
2023-03-28 13:20:00,143.4,143.43,143.29,143.36,24208.0,141.0342,141.0637,140.926,140.9949,24208.0
2023-03-28 13:30:00,143.36,143.45,143.03,143.06,71601.0,140.9949,141.0834,140.6703,140.6998,71601.0
2023-03-28 13:40:00,143.05,143.07,142.91,143.01,65630.0,140.69,140.7097,140.5523,140.6507,65630.0
2023-03-28 13:50:00,143.03,143.03,142.87,142.93,66577.0,140.6703,140.6703,140.513,140.572,66577.0
2023-03-28 14:00:00,142.9,143.15,142.9,143.08,39710.0,140.5425,140.7883,140.5425,140.7195,39710.0
2023-03-28 14:10:00,143.05,143.23,143.03,143.2,40684.0,140.69,140.867,140.6703,140.8375,40684.0
2023-03-28 14:20:00,143.21,143.28,143.16,143.25,30059.0,140.8474,140.9162,140.7982,140.8867,30059.0
2023-03-28 14:30:00,143.26,143.27,143.13,143.21,34447.0,140.8965,140.9064,140.7687,140.8474,34447.0
2023-03-28 14:40:00,143.21,143.5,143.19,143.39,76186.0,140.8474,141.1326,140.8277,141.0244,76186.0
2023-03-28 14:50:00,143.38,143.46,143.32,143.45,57881.0,141.0145,141.0932,140.9555,141.0834,57881.0
2023-03-28 15:00:00,143.47,143.68,143.47,143.62,31363.0,141.1031,141.3096,141.1031,141.2506,31363.0
2023-03-28 15:10:00,143.63,143.72,143.56,143.64,90632.0,141.2604,141.3489,141.1916,141.2703,90632.0
2023-03-28 15:20:00,143.63,143.72,143.47,143.54,99236.0,141.2604,141.3489,141.1031,141.1719,99236.0
2023-03-28 15:30:00,143.54,143.8,143.41,143.75,163342.0,141.1719,141.4276,141.0441,141.3784,163342.0
2023-03-28 15:40:00,143.75,143.83,143.65,143.83,119360.0,141.3784,141.4571,141.2801,141.4571,119360.0
2023-03-28 15:50:00,143.85,144.19,143.81,144.16,486204.0,141.4768,141.8112,141.4375,141.7817,486204.0
2023-03-29 09:30:00,145.96,146.25,145.87,146.03,186734.0,143.552,143.8372,143.4635,143.6208,186734.0
2023-03-29 09:40:00,146.05,146.5,145.98,146.35,235218.0,143.6405,144.0831,143.5717,143.9355,235218.0
2023-03-29 09:50:00,146.34,146.43,146.18,146.39,68607.0,143.9257,144.0142,143.7684,143.9749,68607.0
2023-03-29 10:00:00,146.38,146.55,146.27,146.44,90795.0,143.9651,144.1322,143.8569,144.0241,90795.0
2023-03-29 10:10:00,146.46,146.59,146.34,146.52,64882.0,144.0437,144.1716,143.9257,144.1027,64882.0
2023-03-29 10:20:00,146.53,146.63,146.2,146.29,117578.0,144.1126,144.2109,143.788,143.8765,117578.0
2023-03-29 10:30:00,146.28,146.32,145.97,146.06,182631.0,143.8667,143.906,143.5618,143.6503,182631.0
2023-03-29 10:40:00,146.05,146.17,145.8,145.86,95081.0,143.6405,143.7585,143.3946,143.4536,95081.0
2023-03-29 10:50:00,145.89,145.94,145.75,145.82,107981.0,143.4831,143.5323,143.3454,143.4143,107981.0
2023-03-29 11:00:00,145.81,146.14,145.81,146.12,46727.0,143.4045,143.729,143.4045,143.7093,46727.0
2023-03-29 11:10:00,146.12,146.13,145.91,145.97,125020.0,143.7093,143.7192,143.5028,143.5618,125020.0
2023-03-29 11:20:00,145.98,146.27,145.98,146.26,164446.0,143.5717,143.8569,143.5717,143.847,164446.0
2023-03-29 11:30:00,146.28,146.42,146.24,146.31,180828.0,143.8667,144.0044,143.8274,143.8962,180828.0
2023-03-29 11:40:00,146.31,146.44,146.23,146.42,136585.0,143.8962,144.0241,143.8175,144.0044,136585.0
2023-03-29 11:50:00,146.42,146.45,146.29,146.4,129202.0,144.0044,144.0339,143.8765,143.9847,129202.0
2023-03-29 12:00:00,146.41,146.43,146.23,146.27,96927.0,143.9946,144.0142,143.8175,143.8569,96927.0
2023-03-29 12:10:00,146.28,146.53,146.26,146.53,199293.0,143.8667,144.1126,143.847,144.1126,199293.0
2023-03-29 12:20:00,146.53,146.59,146.46,146.48,35593.0,144.1126,144.1716,144.0437,144.0634,35593.0
2023-03-29 12:30:00,146.48,146.6,146.46,146.58,45216.0,144.0634,144.1814,144.0437,144.1618,45216.0
2023-03-29 12:40:00,146.58,146.59,146.28,146.39,44194.0,144.1618,144.1716,143.8667,143.9749,44194.0
2023-03-29 12:50:00,146.39,146.5,146.25,146.34,43730.0,143.9749,144.0831,143.8372,143.9257,43730.0
2023-03-29 13:00:00,146.32,146.65,146.27,146.64,60395.0,143.906,144.2306,143.8569,144.2208,60395.0
2023-03-29 13:10:00,146.63,146.69,146.6,146.64,45662.0,144.2109,144.2699,144.1814,144.2208,45662.0
2023-03-29 13:20:00,146.65,146.81,146.62,146.79,74978.0,144.2306,144.388,144.2011,144.3683,74978.0
2023-03-29 13:30:00,146.78,146.78,146.37,146.41,113416.0,144.3585,144.3585,143.9552,143.9946,113416.0
2023-03-29 13:40:00,146.41,146.56,146.39,146.53,55419.0,143.9946,144.1421,143.9749,144.1126,55419.0
2023-03-29 13:50:00,146.53,146.56,146.37,146.47,133319.0,144.1126,144.1421,143.9552,144.0536,133319.0
2023-03-29 14:00:00,146.47,146.6,146.34,146.56,88506.0,144.0536,144.1814,143.9257,144.1421,88506.0
2023-03-29 14:10:00,146.53,146.58,146.39,146.44,81163.0,144.1126,144.1618,143.9749,144.0241,81163.0
2023-03-29 14:20:00,146.44,146.6,146.39,146.6,58636.0,144.0241,144.1814,143.9749,144.1814,58636.0
2023-03-29 14:30:00,146.61,146.79,146.57,146.75,207336.0,144.1913,144.3683,144.1519,144.3289,207336.0
2023-03-29 14:40:00,146.75,146.82,146.68,146.81,92684.0,144.3289,144.3978,144.2601,144.388,92684.0
2023-03-29 14:50:00,146.82,146.99,146.65,146.97,221674.0,144.3978,144.565,144.2306,144.5453,221674.0
2023-03-29 15:00:00,146.97,147.11,146.82,147.03,274141.0,144.5453,144.683,144.3978,144.6043,274141.0
2023-03-29 15:10:00,147.02,147.41,146.96,147.37,100010.0,144.5945,144.9781,144.5355,144.9387,100010.0
2023-03-29 15:20:00,147.36,147.47,147.33,147.44,195374.0,144.9289,145.0371,144.8994,145.0076,195374.0
2023-03-29 15:30:00,147.44,147.44,147.26,147.29,195926.0,145.0076,145.0076,144.8305,144.86,195926.0
2023-03-29 15:40:00,147.28,147.49,147.22,147.47,349663.0,144.8502,145.0567,144.7912,145.0371,349663.0
2023-03-29 15:50:00,147.47,147.5,147.02,147.18,788442.0,145.0371,145.0666,144.5945,144.7519,788442.0
2023-03-30 09:30:00,148.53,148.77,148.34,148.43,205351.0,146.0796,146.3156,145.8927,145.9812,205351.0
2023-03-30 09:40:00,148.43,148.61,148.33,148.55,141576.0,145.9812,146.1583,145.8829,146.0993,141576.0
2023-03-30 09:50:00,148.53,148.72,148.29,148.72,111786.0,146.0796,146.2664,145.8435,146.2664,111786.0
2023-03-30 10:00:00,148.72,148.91,148.4,148.4,162665.0,146.2664,146.4533,145.9517,145.9517,162665.0
2023-03-30 10:10:00,148.39,148.45,148.18,148.34,150711.0,145.9419,146.0009,145.7354,145.8927,150711.0
2023-03-30 10:20:00,148.35,148.96,148.32,148.85,108323.0,145.9026,146.5025,145.873,146.3943,108323.0
2023-03-30 10:30:00,148.86,148.98,148.64,148.86,112775.0,146.4041,146.5222,146.1878,146.4041,112775.0
2023-03-30 10:40:00,148.84,148.92,148.64,148.65,63802.0,146.3845,146.4631,146.1878,146.1976,63802.0
2023-03-30 10:50:00,148.66,148.94,148.57,148.85,123730.0,146.2074,146.4828,146.1189,146.3943,123730.0
2023-03-30 11:00:00,148.85,149.0,148.76,148.92,66466.0,146.3943,146.5418,146.3058,146.4631,66466.0
2023-03-30 11:10:00,148.93,149.09,148.8,148.99,103395.0,146.473,146.6303,146.3451,146.532,103395.0
2023-03-30 11:20:00,148.99,149.05,148.66,148.73,109385.0,146.532,146.591,146.2074,146.2763,109385.0
2023-03-30 11:30:00,148.73,148.75,148.56,148.71,73297.0,146.2763,146.296,146.1091,146.2566,73297.0
2023-03-30 11:40:00,148.7,148.83,148.54,148.58,127595.0,146.2468,146.3746,146.0894,146.1288,127595.0
2023-03-30 11:50:00,148.56,148.74,148.52,148.67,82650.0,146.1091,146.2861,146.0697,146.2173,82650.0
2023-03-30 12:00:00,148.67,148.72,148.47,148.69,55650.0,146.2173,146.2664,146.0206,146.2369,55650.0
2023-03-30 12:10:00,148.69,148.71,148.39,148.51,49590.0,146.2369,146.2566,145.9419,146.0599,49590.0
2023-03-30 12:20:00,148.52,148.58,148.39,148.56,70072.0,146.0697,146.1288,145.9419,146.1091,70072.0
2023-03-30 12:30:00,148.54,148.55,148.32,148.35,81527.0,146.0894,146.0993,145.873,145.9026,81527.0
2023-03-30 12:40:00,148.37,148.51,148.16,148.2,82672.0,145.9222,146.0599,145.7157,145.755,82672.0
2023-03-30 12:50:00,148.19,148.44,148.16,148.27,55799.0,145.7452,145.9911,145.7157,145.8239,55799.0
2023-03-30 13:00:00,148.27,148.42,148.2,148.4,97319.0,145.8239,145.9714,145.755,145.9517,97319.0
2023-03-30 13:10:00,148.4,148.45,148.32,148.34,63811.0,145.9517,146.0009,145.873,145.8927,63811.0
2023-03-30 13:20:00,148.36,148.47,148.19,148.25,141048.0,145.9124,146.0206,145.7452,145.8042,141048.0
2023-03-30 13:30:00,148.25,148.25,148.0,148.02,90096.0,145.8042,145.8042,145.5583,145.578,90096.0
2023-03-30 13:40:00,148.0,148.06,147.88,148.02,68741.0,145.5583,145.6173,145.4403,145.578,68741.0
2023-03-30 13:50:00,148.03,148.2,148.01,148.17,85490.0,145.5878,145.755,145.5682,145.7255,85490.0
2023-03-30 14:00:00,148.17,148.38,148.12,148.31,46369.0,145.7255,145.9321,145.6763,145.8632,46369.0
2023-03-30 14:10:00,148.31,148.43,148.23,148.38,51376.0,145.8632,145.9812,145.7845,145.9321,51376.0
2023-03-30 14:20:00,148.37,148.62,148.35,148.6,96984.0,145.9222,146.1681,145.9026,146.1484,96984.0
2023-03-30 14:30:00,148.61,148.76,148.55,148.61,130340.0,146.1583,146.3058,146.0993,146.1583,130340.0
2023-03-30 14:40:00,148.61,148.65,148.52,148.62,54150.0,146.1583,146.1976,146.0697,146.1681,54150.0
2023-03-30 14:50:00,148.61,148.66,148.51,148.63,44439.0,146.1583,146.2074,146.0599,146.1779,44439.0
2023-03-30 15:00:00,148.63,148.7,148.46,148.57,120500.0,146.1779,146.2468,146.0107,146.1189,120500.0
2023-03-30 15:10:00,148.56,148.62,148.49,148.59,81912.0,146.1091,146.1681,146.0402,146.1386,81912.0
2023-03-30 15:20:00,148.6,148.82,148.58,148.77,89939.0,146.1484,146.3648,146.1288,146.3156,89939.0
2023-03-30 15:30:00,148.77,148.84,148.72,148.8,153527.0,146.3156,146.3845,146.2664,146.3451,153527.0
2023-03-30 15:40:00,148.8,148.83,148.62,148.63,142716.0,146.3451,146.3746,146.1681,146.1779,142716.0
2023-03-30 15:50:00,148.63,148.89,148.63,148.87,409192.0,146.1779,146.4336,146.1779,146.414,409192.0
2023-03-31 09:30:00,148.7,149.05,148.51,148.91,228861.0,146.2468,146.591,146.0599,146.4533,228861.0
2023-03-31 09:40:00,148.92,149.37,148.92,149.3,113147.0,146.4631,146.9057,146.4631,146.8369,113147.0
2023-03-31 09:50:00,149.32,149.32,149.07,149.1,67281.0,146.8565,146.8565,146.6107,146.6402,67281.0
2023-03-31 10:00:00,149.12,149.28,148.91,148.93,153373.0,146.6598,146.8172,146.4533,146.473,153373.0
2023-03-31 10:10:00,148.92,149.11,148.88,149.06,98297.0,146.4631,146.65,146.4238,146.6008,98297.0
2023-03-31 10:20:00,149.08,149.16,148.95,148.99,106645.0,146.6205,146.6992,146.4927,146.532,106645.0
2023-03-31 10:30:00,149.0,149.35,148.96,149.3,105531.0,146.5418,146.8861,146.5025,146.8369,105531.0
2023-03-31 10:40:00,149.29,149.45,149.29,149.34,87345.0,146.827,146.9844,146.827,146.8762,87345.0
2023-03-31 10:50:00,149.33,149.4,149.18,149.37,61961.0,146.8664,146.9352,146.7189,146.9057,61961.0
2023-03-31 11:00:00,149.36,149.47,149.32,149.33,55505.0,146.8959,147.0041,146.8565,146.8664,55505.0
2023-03-31 11:10:00,149.33,149.47,149.3,149.43,59595.0,146.8664,147.0041,146.8369,146.9647,59595.0
2023-03-31 11:20:00,149.44,149.66,149.42,149.56,94928.0,146.9746,147.1909,146.9549,147.0926,94928.0
2023-03-31 11:30:00,149.55,149.68,149.51,149.65,63303.0,147.0828,147.2106,147.0434,147.1811,63303.0
2023-03-31 11:40:00,149.65,149.73,149.59,149.67,142414.0,147.1811,147.2598,147.1221,147.2008,142414.0
2023-03-31 11:50:00,149.67,149.87,149.65,149.86,54751.0,147.2008,147.3975,147.1811,147.3876,54751.0
2023-03-31 12:00:00,149.85,149.94,149.8,149.89,114945.0,147.3778,147.4663,147.3286,147.4171,114945.0
2023-03-31 12:10:00,149.89,149.97,149.87,149.96,70541.0,147.4171,147.4958,147.3975,147.486,70541.0
2023-03-31 12:20:00,149.97,150.25,149.95,150.23,208646.0,147.4958,147.7712,147.4762,147.7515,208646.0
2023-03-31 12:30:00,150.23,150.25,150.08,150.09,99335.0,147.7515,147.7712,147.604,147.6138,99335.0
2023-03-31 12:40:00,150.09,150.3,150.09,150.28,166103.0,147.6138,147.8204,147.6138,147.8007,166103.0
2023-03-31 12:50:00,150.3,150.37,150.19,150.23,198072.0,147.8204,147.8892,147.7122,147.7515,198072.0
2023-03-31 13:00:00,150.22,150.24,150.09,150.19,109405.0,147.7417,147.7614,147.6138,147.7122,109405.0
2023-03-31 13:10:00,150.2,150.31,150.13,150.24,135247.0,147.722,147.8302,147.6532,147.7614,135247.0
2023-03-31 13:20:00,150.25,150.28,150.1,150.1,82285.0,147.7712,147.8007,147.6237,147.6237,82285.0
2023-03-31 13:30:00,150.11,150.15,149.97,150.0,104198.0,147.6335,147.6729,147.4958,147.5253,104198.0
2023-03-31 13:40:00,150.01,150.05,149.88,149.94,54421.0,147.5352,147.5745,147.4073,147.4663,54421.0
2023-03-31 13:50:00,149.94,150.15,149.92,150.12,68965.0,147.4663,147.6729,147.4467,147.6434,68965.0
2023-03-31 14:00:00,150.12,150.38,150.11,150.31,349847.0,147.6434,147.8991,147.6335,147.8302,349847.0
2023-03-31 14:10:00,150.32,150.36,150.17,150.19,81001.0,147.8401,147.8794,147.6925,147.7122,81001.0
2023-03-31 14:20:00,150.19,150.26,150.1,150.2,84734.0,147.7122,147.781,147.6237,147.722,84734.0
2023-03-31 14:30:00,150.2,150.27,150.12,150.19,64753.0,147.722,147.7909,147.6434,147.7122,64753.0
2023-03-31 14:40:00,150.19,150.3,150.14,150.24,83245.0,147.7122,147.8204,147.663,147.7614,83245.0
2023-03-31 14:50:00,150.24,150.37,150.19,150.34,72758.0,147.7614,147.8892,147.7122,147.8597,72758.0
2023-03-31 15:00:00,150.34,150.65,150.33,150.63,161217.0,147.8597,148.1646,147.8499,148.1449,161217.0
2023-03-31 15:10:00,150.63,150.75,150.56,150.75,196421.0,148.1449,148.263,148.0761,148.263,196421.0
2023-03-31 15:20:00,150.76,151.01,150.76,150.98,126509.0,148.2728,148.5187,148.2728,148.4892,126509.0
2023-03-31 15:30:00,150.97,151.03,150.64,150.65,253135.0,148.4793,148.5383,148.1548,148.1646,253135.0
2023-03-31 15:40:00,150.65,150.69,150.52,150.59,291737.0,148.1646,148.2039,148.0368,148.1056,291737.0
2023-03-31 15:50:00,150.59,151.15,150.44,151.0,1256085.0,148.1056,148.6564,147.9581,148.5088,1256085.0
2023-04-03 09:30:00,150.09,150.74,150.08,150.71,240956.0,147.6138,148.2531,147.604,148.2236,240956.0
2023-04-03 09:40:00,150.7,150.91,150.56,150.91,190428.0,148.2138,148.4203,148.0761,148.4203,190428.0
2023-04-03 09:50:00,150.92,150.93,150.45,150.5,220208.0,148.4302,148.44,147.9679,148.0171,220208.0
2023-04-03 10:00:00,150.5,150.83,150.36,150.5,220365.0,148.0171,148.3416,147.8794,148.0171,220365.0
2023-04-03 10:10:00,150.5,150.72,150.38,150.63,853335.0,148.0171,148.2335,147.8991,148.1449,853335.0
2023-04-03 10:20:00,150.64,150.94,150.57,150.86,321552.0,148.1548,148.4498,148.0859,148.3711,321552.0
2023-04-03 10:30:00,150.87,150.98,150.63,150.64,278438.0,148.381,148.4892,148.1449,148.1548,278438.0
2023-04-03 10:40:00,150.64,150.75,150.18,150.23,201865.0,148.1548,148.263,147.7024,147.7515,201865.0
2023-04-03 10:50:00,150.23,150.27,149.95,149.96,173371.0,147.7515,147.7909,147.4762,147.486,173371.0
2023-04-03 11:00:00,149.97,150.08,149.8,149.84,116486.0,147.4958,147.604,147.3286,147.368,116486.0
2023-04-03 11:10:00,149.83,149.97,149.65,149.94,104951.0,147.3581,147.4958,147.1811,147.4663,104951.0
2023-04-03 11:20:00,149.94,150.03,149.9,149.91,99299.0,147.4663,147.5548,147.427,147.4368,99299.0
2023-04-03 11:30:00,149.89,150.0,149.7,149.74,109845.0,147.4171,147.5253,147.2303,147.2696,109845.0
2023-04-03 11:40:00,149.74,149.81,149.56,149.79,109206.0,147.2696,147.3385,147.0926,147.3188,109206.0
2023-04-03 11:50:00,149.76,149.8,149.64,149.77,73184.0,147.2893,147.3286,147.1713,147.2991,73184.0
2023-04-03 12:00:00,149.78,149.96,149.68,149.89,88709.0,147.309,147.486,147.2106,147.4171,88709.0
2023-04-03 12:10:00,149.9,149.97,149.83,149.91,61264.0,147.427,147.4958,147.3581,147.4368,61264.0
2023-04-03 12:20:00,149.92,149.95,149.67,149.67,58902.0,147.4467,147.4762,147.2008,147.2008,58902.0
2023-04-03 12:30:00,149.67,149.8,149.6,149.74,69035.0,147.2008,147.3286,147.1319,147.2696,69035.0
2023-04-03 12:40:00,149.74,149.77,149.63,149.71,82174.0,147.2696,147.2991,147.1614,147.2401,82174.0
2023-04-03 12:50:00,149.71,149.76,149.52,149.53,138374.0,147.2401,147.2893,147.0532,147.0631,138374.0
2023-04-03 13:00:00,149.53,149.61,149.37,149.6,116226.0,147.0631,147.1418,146.9057,147.1319,116226.0
2023-04-03 13:10:00,149.61,149.66,149.52,149.59,125931.0,147.1418,147.1909,147.0532,147.1221,125931.0
2023-04-03 13:20:00,149.6,149.66,149.46,149.47,103801.0,147.1319,147.1909,146.9942,147.0041,103801.0
2023-04-03 13:30:00,149.46,149.78,149.46,149.69,79581.0,146.9942,147.309,146.9942,147.2204,79581.0
2023-04-03 13:40:00,149.7,149.7,149.54,149.61,64783.0,147.2303,147.2303,147.0729,147.1418,64783.0
2023-04-03 13:50:00,149.62,149.76,149.56,149.74,98659.0,147.1516,147.2893,147.0926,147.2696,98659.0
2023-04-03 14:00:00,149.72,149.76,149.6,149.6,105738.0,147.25,147.2893,147.1319,147.1319,105738.0
2023-04-03 14:10:00,149.61,149.7,149.55,149.68,90002.0,147.1418,147.2303,147.0828,147.2106,90002.0
2023-04-03 14:20:00,149.68,149.87,149.63,149.85,128762.0,147.2106,147.3975,147.1614,147.3778,128762.0
2023-04-03 14:30:00,149.85,150.2,149.83,150.17,157296.0,147.3778,147.722,147.3581,147.6925,157296.0
2023-04-03 14:40:00,150.18,150.32,150.14,150.25,113605.0,147.7024,147.8401,147.663,147.7712,113605.0
2023-04-03 14:50:00,150.26,150.4,150.26,150.37,209036.0,147.781,147.9187,147.781,147.8892,209036.0
2023-04-03 15:00:00,150.38,150.5,150.33,150.46,411568.0,147.8991,148.0171,147.8499,147.9777,411568.0
2023-04-03 15:10:00,150.46,150.57,150.38,150.45,182385.0,147.9777,148.0859,147.8991,147.9679,182385.0
2023-04-03 15:20:00,150.45,150.61,150.41,150.56,242211.0,147.9679,148.1253,147.9286,148.0761,242211.0
2023-04-03 15:30:00,150.55,150.75,150.52,150.63,203634.0,148.0663,148.263,148.0368,148.1449,203634.0
2023-04-03 15:40:00,150.63,150.78,150.47,150.65,391705.0,148.1449,148.2925,147.9876,148.1646,391705.0
2023-04-03 15:50:00,150.65,150.92,150.59,150.8,779324.0,148.1646,148.4302,148.1056,148.3121,779324.0
2023-04-04 09:30:00,151.09,151.18,150.65,150.68,190062.0,148.5973,148.6859,148.1646,148.1941,190062.0
2023-04-04 09:40:00,150.69,150.77,150.3,150.75,105071.0,148.2039,148.2826,147.8204,148.263,105071.0
2023-04-04 09:50:00,150.76,151.09,150.76,150.96,135026.0,148.2728,148.5973,148.2728,148.4695,135026.0
2023-04-04 10:00:00,150.97,151.49,150.97,151.16,205119.0,148.4793,148.9907,148.4793,148.6662,205119.0
2023-04-04 10:10:00,151.16,151.51,150.92,150.97,92381.0,148.6662,149.0104,148.4302,148.4793,92381.0
2023-04-04 10:20:00,150.97,150.99,150.59,150.89,77901.0,148.4793,148.499,148.1056,148.4006,77901.0
2023-04-04 10:30:00,150.9,151.24,150.86,151.01,106744.0,148.4105,148.7449,148.3711,148.5187,106744.0
2023-04-04 10:40:00,151.0,151.06,150.77,150.77,136505.0,148.5088,148.5678,148.2826,148.2826,136505.0
2023-04-04 10:50:00,150.78,151.01,150.67,150.79,175987.0,148.2925,148.5187,148.1843,148.3023,175987.0
2023-04-04 11:00:00,150.78,150.78,150.32,150.39,203785.0,148.2925,148.2925,147.8401,147.9089,203785.0
2023-04-04 11:10:00,150.38,150.51,150.14,150.25,143261.0,147.8991,148.0269,147.663,147.7712,143261.0
2023-04-04 11:20:00,150.25,150.54,150.23,150.51,204654.0,147.7712,148.0564,147.7515,148.0269,204654.0
2023-04-04 11:30:00,150.5,150.62,150.4,150.43,152471.0,148.0171,148.1351,147.9187,147.9482,152471.0
2023-04-04 11:40:00,150.42,150.66,150.36,150.51,54982.0,147.9384,148.1744,147.8794,148.0269,54982.0
2023-04-04 11:50:00,150.49,150.7,150.44,150.45,106437.0,148.0072,148.2138,147.9581,147.9679,106437.0
2023-04-04 12:00:00,150.45,150.53,149.97,150.01,71994.0,147.9679,148.0466,147.4958,147.5352,71994.0
2023-04-04 12:10:00,150.02,150.16,149.93,150.03,60358.0,147.545,147.6827,147.4565,147.5548,60358.0
2023-04-04 12:20:00,150.02,150.37,149.97,150.33,90979.0,147.545,147.8892,147.4958,147.8499,90979.0
2023-04-04 12:30:00,150.32,150.39,150.17,150.23,72442.0,147.8401,147.9089,147.6925,147.7515,72442.0
2023-04-04 12:40:00,150.25,150.49,150.24,150.4,110234.0,147.7712,148.0072,147.7614,147.9187,110234.0
2023-04-04 12:50:00,150.39,150.43,150.28,150.34,67109.0,147.9089,147.9482,147.8007,147.8597,67109.0
2023-04-04 13:00:00,150.34,150.45,150.19,150.31,71715.0,147.8597,147.9679,147.7122,147.8302,71715.0
2023-04-04 13:10:00,150.31,150.51,150.19,150.47,57786.0,147.8302,148.0269,147.7122,147.9876,57786.0
2023-04-04 13:20:00,150.46,150.55,150.36,150.47,140254.0,147.9777,148.0663,147.8794,147.9876,140254.0
2023-04-04 13:30:00,150.47,150.58,150.44,150.53,83084.0,147.9876,148.0958,147.9581,148.0466,83084.0
2023-04-04 13:40:00,150.53,150.57,150.32,150.49,46301.0,148.0466,148.0859,147.8401,148.0072,46301.0
2023-04-04 13:50:00,150.5,150.51,150.33,150.4,45207.0,148.0171,148.0269,147.8499,147.9187,45207.0
2023-04-04 14:00:00,150.38,150.44,150.31,150.35,40399.0,147.8991,147.9581,147.8302,147.8696,40399.0
2023-04-04 14:10:00,150.35,150.45,150.24,150.27,94296.0,147.8696,147.9679,147.7614,147.7909,94296.0
2023-04-04 14:20:00,150.26,150.32,149.95,149.96,74144.0,147.781,147.8401,147.4762,147.486,74144.0
2023-04-04 14:30:00,149.96,150.13,149.82,150.06,111073.0,147.486,147.6532,147.3483,147.5843,111073.0
2023-04-04 14:40:00,150.08,150.13,149.93,150.01,82542.0,147.604,147.6532,147.4565,147.5352,82542.0
2023-04-04 14:50:00,150.01,150.05,149.63,149.72,122154.0,147.5352,147.5745,147.1614,147.25,122154.0
2023-04-04 15:00:00,149.7,149.9,149.6,149.71,108548.0,147.2303,147.427,147.1319,147.2401,108548.0
2023-04-04 15:10:00,149.7,149.78,149.57,149.66,115250.0,147.2303,147.309,147.1024,147.1909,115250.0
2023-04-04 15:20:00,149.66,149.79,149.5,149.5,177646.0,147.1909,147.3188,147.0336,147.0336,177646.0
2023-04-04 15:30:00,149.5,149.72,149.5,149.7,220808.0,147.0336,147.25,147.0336,147.2303,220808.0
2023-04-04 15:40:00,149.71,149.75,149.38,149.56,233580.0,147.2401,147.2795,146.9156,147.0926,233580.0
2023-04-04 15:50:00,149.56,149.99,149.54,149.97,697432.0,147.0926,147.5155,147.0729,147.4958,697432.0
2023-04-05 09:30:00,149.23,149.37,148.98,149.04,262989.0,146.768,146.9057,146.5222,146.5812,262989.0
2023-04-05 09:40:00,149.04,149.1,148.6,148.68,122170.0,146.5812,146.6402,146.1484,146.2271,122170.0
2023-04-05 09:50:00,148.69,148.94,148.61,148.83,93019.0,146.2369,146.4828,146.1583,146.3746,93019.0
2023-04-05 10:00:00,148.88,149.13,148.47,148.6,153445.0,146.4238,146.6697,146.0206,146.1484,153445.0
2023-04-05 10:10:00,148.58,148.73,148.49,148.54,115198.0,146.1288,146.2763,146.0402,146.0894,115198.0
2023-04-05 10:20:00,148.55,148.78,148.36,148.39,100995.0,146.0993,146.3255,145.9124,145.9419,100995.0
2023-04-05 10:30:00,148.34,148.55,148.13,148.2,72458.0,145.8927,146.0993,145.6862,145.755,72458.0
2023-04-05 10:40:00,148.19,148.19,147.75,147.94,137021.0,145.7452,145.7452,145.3125,145.4993,137021.0
2023-04-05 10:50:00,147.93,147.95,147.65,147.66,136839.0,145.4895,145.5092,145.2141,145.2239,136839.0
2023-04-05 11:00:00,147.66,147.83,147.55,147.77,118823.0,145.2239,145.3911,145.1158,145.3321,118823.0
2023-04-05 11:10:00,147.78,147.96,147.71,147.72,112317.0,145.342,145.519,145.2731,145.2829,112317.0
2023-04-05 11:20:00,147.73,147.86,147.62,147.66,147345.0,145.2928,145.4206,145.1846,145.2239,147345.0
2023-04-05 11:30:00,147.66,147.96,147.62,147.88,95955.0,145.2239,145.519,145.1846,145.4403,95955.0
2023-04-05 11:40:00,147.89,147.91,147.66,147.76,142222.0,145.4501,145.4698,145.2239,145.3223,142222.0
2023-04-05 11:50:00,147.76,147.84,147.59,147.84,73561.0,145.3223,145.401,145.1551,145.401,73561.0
2023-04-05 12:00:00,147.84,147.86,147.46,147.47,95079.0,145.401,145.4206,145.0272,145.0371,95079.0
2023-04-05 12:10:00,147.47,147.55,147.28,147.5,66195.0,145.0371,145.1158,144.8502,145.0666,66195.0
2023-04-05 12:20:00,147.52,147.53,147.2,147.26,139666.0,145.0862,145.0961,144.7715,144.8305,139666.0
2023-04-05 12:30:00,147.28,147.42,147.16,147.38,79739.0,144.8502,144.9879,144.7322,144.9486,79739.0
2023-04-05 12:40:00,147.38,147.47,147.21,147.22,80160.0,144.9486,145.0371,144.7814,144.7912,80160.0
2023-04-05 12:50:00,147.21,147.47,147.17,147.33,61598.0,144.7814,145.0371,144.742,144.8994,61598.0
2023-04-05 13:00:00,147.33,147.5,147.24,147.4,83112.0,144.8994,145.0666,144.8109,144.9682,83112.0
2023-04-05 13:10:00,147.38,147.56,147.36,147.55,213753.0,144.9486,145.1256,144.9289,145.1158,213753.0
2023-04-05 13:20:00,147.55,147.61,147.43,147.52,126704.0,145.1158,145.1748,144.9977,145.0862,126704.0
2023-04-05 13:30:00,147.53,147.73,147.53,147.72,56066.0,145.0961,145.2928,145.0961,145.2829,56066.0
2023-04-05 13:40:00,147.71,147.75,147.52,147.55,42559.0,145.2731,145.3125,145.0862,145.1158,42559.0
2023-04-05 13:50:00,147.56,147.8,147.56,147.76,45594.0,145.1256,145.3616,145.1256,145.3223,45594.0
2023-04-05 14:00:00,147.77,148.05,147.75,147.91,82502.0,145.3321,145.6075,145.3125,145.4698,82502.0
2023-04-05 14:10:00,147.91,147.92,147.78,147.87,91627.0,145.4698,145.4796,145.342,145.4305,91627.0
2023-04-05 14:20:00,147.88,147.88,147.7,147.71,64063.0,145.4403,145.4403,145.2633,145.2731,64063.0
2023-04-05 14:30:00,147.7,148.14,147.68,148.07,115842.0,145.2633,145.696,145.2436,145.6272,115842.0
2023-04-05 14:40:00,148.08,148.21,147.9,148.1,314074.0,145.637,145.7649,145.46,145.6567,314074.0
2023-04-05 14:50:00,148.08,148.12,147.99,148.04,140056.0,145.637,145.6763,145.5485,145.5977,140056.0
2023-04-05 15:00:00,148.04,148.04,147.79,147.82,98793.0,145.5977,145.5977,145.3518,145.3813,98793.0
2023-04-05 15:10:00,147.83,147.85,147.72,147.73,130405.0,145.3911,145.4108,145.2829,145.2928,130405.0
2023-04-05 15:20:00,147.72,147.99,147.71,147.86,113428.0,145.2829,145.5485,145.2731,145.4206,113428.0
2023-04-05 15:30:00,147.87,148.09,147.87,147.96,144278.0,145.4305,145.6468,145.4305,145.519,144278.0
2023-04-05 15:40:00,147.94,148.2,147.84,148.1,194175.0,145.4993,145.755,145.401,145.6567,194175.0
2023-04-05 15:50:00,148.1,148.34,148.07,148.22,685423.0,145.6567,145.8927,145.6272,145.7747,685423.0
2023-04-06 09:30:00,147.17,147.17,146.51,146.63,550385.0,144.742,144.742,144.0929,144.2109,550385.0
2023-04-06 09:40:00,146.62,146.84,146.54,146.65,181529.0,144.2011,144.4175,144.1224,144.2306,181529.0
2023-04-06 09:50:00,146.65,147.11,146.65,147.08,155838.0,144.2306,144.683,144.2306,144.6535,155838.0
2023-04-06 10:00:00,147.09,147.67,147.03,147.52,188760.0,144.6633,145.2338,144.6043,145.0862,188760.0
2023-04-06 10:10:00,147.53,147.78,147.44,147.44,185085.0,145.0961,145.342,145.0076,145.0076,185085.0
2023-04-06 10:20:00,147.43,147.54,147.33,147.53,141677.0,144.9977,145.1059,144.8994,145.0961,141677.0
2023-04-06 10:30:00,147.52,147.64,147.37,147.45,95705.0,145.0862,145.2043,144.9387,145.0174,95705.0
2023-04-06 10:40:00,147.46,147.51,147.2,147.33,90698.0,145.0272,145.0764,144.7715,144.8994,90698.0
2023-04-06 10:50:00,147.32,147.41,147.24,147.36,108153.0,144.8895,144.9781,144.8109,144.9289,108153.0
2023-04-06 11:00:00,147.36,147.92,147.29,147.85,129878.0,144.9289,145.4796,144.86,145.4108,129878.0
2023-04-06 11:10:00,147.87,148.03,147.81,148.03,111162.0,145.4305,145.5878,145.3715,145.5878,111162.0
2023-04-06 11:20:00,148.03,148.11,147.94,147.99,99892.0,145.5878,145.6665,145.4993,145.5485,99892.0
2023-04-06 11:30:00,147.99,148.22,147.89,148.21,155918.0,145.5485,145.7747,145.4501,145.7649,155918.0
2023-04-06 11:40:00,148.22,148.53,148.19,148.44,148561.0,145.7747,146.0796,145.7452,145.9911,148561.0
2023-04-06 11:50:00,148.43,148.51,148.37,148.48,69553.0,145.9812,146.0599,145.9222,146.0304,69553.0
2023-04-06 12:00:00,148.49,148.81,148.49,148.68,121658.0,146.0402,146.355,146.0402,146.2271,121658.0
2023-04-06 12:10:00,148.67,148.79,148.6,148.62,57823.0,146.2173,146.3353,146.1484,146.1681,57823.0
2023-04-06 12:20:00,148.63,148.78,148.57,148.74,46041.0,146.1779,146.3255,146.1189,146.2861,46041.0
2023-04-06 12:30:00,148.75,149.0,148.75,148.77,51855.0,146.296,146.5418,146.296,146.3156,51855.0
2023-04-06 12:40:00,148.76,148.89,148.73,148.73,86739.0,146.3058,146.4336,146.2763,146.2763,86739.0
2023-04-06 12:50:00,148.75,148.79,148.51,148.56,67649.0,146.296,146.3353,146.0599,146.1091,67649.0
2023-04-06 13:00:00,148.55,148.74,148.44,148.67,43143.0,146.0993,146.2861,145.9911,146.2173,43143.0
2023-04-06 13:10:00,148.67,148.79,148.62,148.71,93249.0,146.2173,146.3353,146.1681,146.2566,93249.0
2023-04-06 13:20:00,148.72,148.86,148.72,148.74,60567.0,146.2664,146.4041,146.2664,146.2861,60567.0
2023-04-06 13:30:00,148.75,149.01,148.73,148.97,74613.0,146.296,146.5517,146.2763,146.5123,74613.0
2023-04-06 13:40:00,148.98,149.01,148.86,148.97,61530.0,146.5222,146.5517,146.4041,146.5123,61530.0
2023-04-06 13:50:00,148.98,149.11,148.98,149.09,104871.0,146.5222,146.65,146.5222,146.6303,104871.0
2023-04-06 14:00:00,149.09,149.18,149.01,149.11,67489.0,146.6303,146.7189,146.5517,146.65,67489.0
2023-04-06 14:10:00,149.11,149.22,149.06,149.13,62736.0,146.65,146.7582,146.6008,146.6697,62736.0
2023-04-06 14:20:00,149.13,149.16,149.04,149.08,74056.0,146.6697,146.6992,146.5812,146.6205,74056.0
2023-04-06 14:30:00,149.09,149.19,149.06,149.06,86504.0,146.6303,146.7287,146.6008,146.6008,86504.0
2023-04-06 14:40:00,149.06,149.17,149.04,149.08,86072.0,146.6008,146.709,146.5812,146.6205,86072.0
2023-04-06 14:50:00,149.09,149.16,148.92,148.97,89572.0,146.6303,146.6992,146.4631,146.5123,89572.0
2023-04-06 15:00:00,148.96,149.11,148.95,149.06,149091.0,146.5025,146.65,146.4927,146.6008,149091.0
2023-04-06 15:10:00,149.06,149.06,148.89,148.92,146865.0,146.6008,146.6008,146.4336,146.4631,146865.0
2023-04-06 15:20:00,148.93,149.16,148.9,149.09,142619.0,146.473,146.6992,146.4435,146.6303,142619.0
2023-04-06 15:30:00,149.1,149.26,149.09,149.15,157105.0,146.6402,146.7975,146.6303,146.6894,157105.0
2023-04-06 15:40:00,149.16,149.16,149.05,149.12,229581.0,146.6992,146.6992,146.591,146.6598,229581.0
2023-04-06 15:50:00,149.13,149.16,148.91,149.08,785637.0,146.6697,146.6992,146.4533,146.6205,785637.0
2023-04-10 09:30:00,147.59,147.71,147.19,147.34,339180.0,145.1551,145.2731,144.7617,144.9092,339180.0
2023-04-10 09:40:00,147.35,147.45,146.95,146.95,202195.0,144.919,145.0174,144.5256,144.5256,202195.0
2023-04-10 09:50:00,146.94,147.15,146.78,147.05,139033.0,144.5158,144.7223,144.3585,144.624,139033.0
2023-04-10 10:00:00,147.04,147.17,146.87,147.13,111462.0,144.6142,144.742,144.447,144.7027,111462.0
2023-04-10 10:10:00,147.13,147.44,147.1,147.34,60379.0,144.7027,145.0076,144.6732,144.9092,60379.0
2023-04-10 10:20:00,147.33,147.48,147.13,147.19,52398.0,144.8994,145.0469,144.7027,144.7617,52398.0
2023-04-10 10:30:00,147.22,147.68,147.21,147.62,39057.0,144.7912,145.2436,144.7814,145.1846,39057.0
2023-04-10 10:40:00,147.61,147.8,147.52,147.78,64389.0,145.1748,145.3616,145.0862,145.342,64389.0
2023-04-10 10:50:00,147.79,147.79,147.47,147.49,51432.0,145.3518,145.3518,145.0371,145.0567,51432.0
2023-04-10 11:00:00,147.5,147.92,147.49,147.91,70621.0,145.0666,145.4796,145.0567,145.4698,70621.0
2023-04-10 11:10:00,147.89,148.16,147.88,148.0,51219.0,145.4501,145.7157,145.4403,145.5583,51219.0
2023-04-10 11:20:00,148.0,148.12,147.86,148.02,23415.0,145.5583,145.6763,145.4206,145.578,23415.0
2023-04-10 11:30:00,148.03,148.12,147.97,148.11,17922.0,145.5878,145.6763,145.5288,145.6665,17922.0
2023-04-10 11:40:00,148.11,148.24,148.09,148.14,103883.0,145.6665,145.7944,145.6468,145.696,103883.0
2023-04-10 11:50:00,148.14,148.14,147.82,147.84,45319.0,145.696,145.696,145.3813,145.401,45319.0
2023-04-10 12:00:00,147.85,147.85,147.43,147.64,57740.0,145.4108,145.4108,144.9977,145.2043,57740.0
2023-04-10 12:10:00,147.64,147.64,147.47,147.6,61889.0,145.2043,145.2043,145.0371,145.1649,61889.0
2023-04-10 12:20:00,147.61,147.84,147.61,147.78,311804.0,145.1748,145.401,145.1748,145.342,311804.0
2023-04-10 12:30:00,147.78,148.48,147.78,148.37,60974.0,145.342,146.0304,145.342,145.9222,60974.0
2023-04-10 12:40:00,148.38,148.59,148.34,148.58,39049.0,145.9321,146.1386,145.8927,146.1288,39049.0
2023-04-10 12:50:00,148.61,148.63,148.4,148.51,97074.0,146.1583,146.1779,145.9517,146.0599,97074.0
2023-04-10 13:00:00,148.52,148.6,148.44,148.53,44392.0,146.0697,146.1484,145.9911,146.0796,44392.0
2023-04-10 13:10:00,148.53,148.64,148.5,148.53,45171.0,146.0796,146.1878,146.0501,146.0796,45171.0
2023-04-10 13:20:00,148.5,148.68,148.47,148.67,44568.0,146.0501,146.2271,146.0206,146.2173,44568.0
2023-04-10 13:30:00,148.67,148.7,148.5,148.51,42932.0,146.2173,146.2468,146.0501,146.0599,42932.0
2023-04-10 13:40:00,148.52,148.66,148.36,148.56,65874.0,146.0697,146.2074,145.9124,146.1091,65874.0
2023-04-10 13:50:00,148.56,148.6,148.42,148.49,62392.0,146.1091,146.1484,145.9714,146.0402,62392.0
2023-04-10 14:00:00,148.49,148.69,148.41,148.53,50813.0,146.0402,146.2369,145.9616,146.0796,50813.0
2023-04-10 14:10:00,148.52,148.81,148.49,148.75,46398.0,146.0697,146.355,146.0402,146.296,46398.0
2023-04-10 14:20:00,148.76,148.81,148.65,148.7,50526.0,146.3058,146.355,146.1976,146.2468,50526.0
2023-04-10 14:30:00,148.69,148.79,148.62,148.67,50680.0,146.2369,146.3353,146.1681,146.2173,50680.0
2023-04-10 14:40:00,148.68,148.68,148.52,148.59,104958.0,146.2271,146.2271,146.0697,146.1386,104958.0
2023-04-10 14:50:00,148.59,148.96,148.59,148.94,81092.0,146.1386,146.5025,146.1386,146.4828,81092.0
2023-04-10 15:00:00,148.95,148.99,148.77,148.85,107353.0,146.4927,146.532,146.3156,146.3943,107353.0
2023-04-10 15:10:00,148.85,148.88,148.74,148.83,105051.0,146.3943,146.4238,146.2861,146.3746,105051.0
2023-04-10 15:20:00,148.83,148.87,148.71,148.74,122539.0,146.3746,146.414,146.2566,146.2861,122539.0
2023-04-10 15:30:00,148.75,148.84,148.7,148.84,124934.0,146.296,146.3845,146.2468,146.3845,124934.0
2023-04-10 15:40:00,148.84,148.92,148.72,148.86,162841.0,146.3845,146.4631,146.2664,146.4041,162841.0
2023-04-10 15:50:00,148.86,149.02,148.7,149.02,522215.0,146.4041,146.5615,146.2468,146.5615,522215.0
2023-04-11 09:30:00,148.73,148.77,148.23,148.32,192400.0,146.2763,146.3156,145.7845,145.873,192400.0
2023-04-11 09:40:00,148.33,148.36,148.07,148.1,88455.0,145.8829,145.9124,145.6272,145.6567,88455.0
2023-04-11 09:50:00,148.12,148.3,147.94,148.22,173723.0,145.6763,145.8534,145.4993,145.7747,173723.0
2023-04-11 10:00:00,148.21,148.33,148.07,148.11,99499.0,145.7649,145.8829,145.6272,145.6665,99499.0
2023-04-11 10:10:00,148.11,148.16,147.7,147.76,134217.0,145.6665,145.7157,145.2633,145.3223,134217.0
2023-04-11 10:20:00,147.77,148.04,147.77,148.03,105354.0,145.3321,145.5977,145.3321,145.5878,105354.0
2023-04-11 10:30:00,148.02,148.04,147.64,147.72,116992.0,145.578,145.5977,145.2043,145.2829,116992.0
2023-04-11 10:40:00,147.7,147.83,147.45,147.73,158714.0,145.2633,145.3911,145.0174,145.2928,158714.0
2023-04-11 10:50:00,147.73,147.81,147.44,147.51,144127.0,145.2928,145.3715,145.0076,145.0764,144127.0
2023-04-11 11:00:00,147.5,147.61,147.39,147.45,156942.0,145.0666,145.1748,144.9584,145.0174,156942.0
2023-04-11 11:10:00,147.44,147.75,147.39,147.75,112658.0,145.0076,145.3125,144.9584,145.3125,112658.0
2023-04-11 11:20:00,147.75,147.78,147.57,147.58,62627.0,145.3125,145.342,145.1354,145.1453,62627.0
2023-04-11 11:30:00,147.58,147.62,147.34,147.52,95969.0,145.1453,145.1846,144.9092,145.0862,95969.0
2023-04-11 11:40:00,147.53,147.61,147.34,147.58,81571.0,145.0961,145.1748,144.9092,145.1453,81571.0
2023-04-11 11:50:00,147.6,147.74,147.58,147.71,73293.0,145.1649,145.3026,145.1453,145.2731,73293.0
2023-04-11 12:00:00,147.72,147.85,147.72,147.85,52952.0,145.2829,145.4108,145.2829,145.4108,52952.0
2023-04-11 12:10:00,147.86,148.06,147.75,147.79,108388.0,145.4206,145.6173,145.3125,145.3518,108388.0
2023-04-11 12:20:00,147.8,147.92,147.69,147.82,69472.0,145.3616,145.4796,145.2534,145.3813,69472.0
2023-04-11 12:30:00,147.83,147.91,147.58,147.65,158009.0,145.3911,145.4698,145.1453,145.2141,158009.0
2023-04-11 12:40:00,147.66,147.87,147.66,147.84,38863.0,145.2239,145.4305,145.2239,145.401,38863.0
2023-04-11 12:50:00,147.85,147.96,147.82,147.93,53702.0,145.4108,145.519,145.3813,145.4895,53702.0
2023-04-11 13:00:00,147.96,148.0,147.82,147.88,129314.0,145.519,145.5583,145.3813,145.4403,129314.0
2023-04-11 13:10:00,147.84,147.85,147.62,147.71,67941.0,145.401,145.4108,145.1846,145.2731,67941.0
2023-04-11 13:20:00,147.72,147.92,147.68,147.89,63615.0,145.2829,145.4796,145.2436,145.4501,63615.0
2023-04-11 13:30:00,147.89,147.99,147.86,147.94,366432.0,145.4501,145.5485,145.4206,145.4993,366432.0
2023-04-11 13:40:00,147.94,148.11,147.92,148.06,34379.0,145.4993,145.6665,145.4796,145.6173,34379.0
2023-04-11 13:50:00,148.09,148.18,147.98,148.16,60687.0,145.6468,145.7354,145.5387,145.7157,60687.0
2023-04-11 14:00:00,148.18,148.2,148.0,148.09,30124.0,145.7354,145.755,145.5583,145.6468,30124.0
2023-04-11 14:10:00,148.09,148.16,147.98,148.14,23906.0,145.6468,145.7157,145.5387,145.696,23906.0
2023-04-11 14:20:00,148.15,148.25,148.1,148.23,37596.0,145.7059,145.8042,145.6567,145.7845,37596.0
2023-04-11 14:30:00,148.25,148.33,148.19,148.25,50792.0,145.8042,145.8829,145.7452,145.8042,50792.0
2023-04-11 14:40:00,148.25,148.32,148.23,148.27,37783.0,145.8042,145.873,145.7845,145.8239,37783.0
2023-04-11 14:50:00,148.26,148.29,148.18,148.28,71954.0,145.814,145.8435,145.7354,145.8337,71954.0
2023-04-11 15:00:00,148.28,148.29,148.09,148.13,109238.0,145.8337,145.8435,145.6468,145.6862,109238.0
2023-04-11 15:10:00,148.14,148.28,148.12,148.24,148205.0,145.696,145.8337,145.6763,145.7944,148205.0
2023-04-11 15:20:00,148.23,148.29,148.12,148.16,123691.0,145.7845,145.8435,145.6763,145.7157,123691.0
2023-04-11 15:30:00,148.16,148.18,147.75,147.8,207440.0,145.7157,145.7354,145.3125,145.3616,207440.0
2023-04-11 15:40:00,147.8,147.82,147.61,147.63,255290.0,145.3616,145.3813,145.1748,145.1944,255290.0
2023-04-11 15:50:00,147.63,147.63,147.41,147.59,405807.0,145.1944,145.1944,144.9781,145.1551,405807.0
2023-04-12 09:30:00,148.59,148.99,148.19,148.3,274190.0,146.1386,146.532,145.7452,145.8534,274190.0
2023-04-12 09:40:00,148.3,148.39,147.11,147.54,204649.0,145.8534,145.9419,144.683,145.1059,204649.0
2023-04-12 09:50:00,147.53,147.74,147.32,147.62,81600.0,145.0961,145.3026,144.8895,145.1846,81600.0
2023-04-12 10:00:00,147.61,148.14,147.44,148.03,120961.0,145.1748,145.696,145.0076,145.5878,120961.0
2023-04-12 10:10:00,148.05,148.26,147.98,147.99,160077.0,145.6075,145.814,145.5387,145.5485,160077.0
2023-04-12 10:20:00,148.01,148.47,148.01,148.44,190128.0,145.5682,146.0206,145.5682,145.9911,190128.0
2023-04-12 10:30:00,148.44,148.56,147.57,147.66,193635.0,145.9911,146.1091,145.1354,145.2239,193635.0
2023-04-12 10:40:00,147.65,148.06,147.63,147.98,118816.0,145.2141,145.6173,145.1944,145.5387,118816.0
2023-04-12 10:50:00,147.96,148.06,147.31,147.32,149164.0,145.519,145.6173,144.8797,144.8895,149164.0
2023-04-12 11:00:00,147.3,147.46,147.06,147.13,116411.0,144.8699,145.0272,144.6338,144.7027,116411.0
2023-04-12 11:10:00,147.12,147.31,146.98,147.26,103845.0,144.6928,144.8797,144.5552,144.8305,103845.0
2023-04-12 11:20:00,147.27,147.59,147.26,147.55,73780.0,144.8404,145.1551,144.8305,145.1158,73780.0
2023-04-12 11:30:00,147.55,147.59,147.37,147.5,86012.0,145.1158,145.1551,144.9387,145.0666,86012.0
2023-04-12 11:40:00,147.5,147.85,147.48,147.8,79614.0,145.0666,145.4108,145.0469,145.3616,79614.0
2023-04-12 11:50:00,147.82,148.05,147.74,147.97,111599.0,145.3813,145.6075,145.3026,145.5288,111599.0
2023-04-12 12:00:00,147.98,148.16,147.91,148.06,85606.0,145.5387,145.7157,145.4698,145.6173,85606.0
2023-04-12 12:10:00,148.07,148.12,147.91,148.02,83445.0,145.6272,145.6763,145.4698,145.578,83445.0
2023-04-12 12:20:00,148.02,148.22,147.94,148.04,69548.0,145.578,145.7747,145.4993,145.5977,69548.0
2023-04-12 12:30:00,148.05,148.14,147.94,148.05,60148.0,145.6075,145.696,145.4993,145.6075,60148.0
2023-04-12 12:40:00,148.07,148.16,147.91,148.04,56405.0,145.6272,145.7157,145.4698,145.5977,56405.0
2023-04-12 12:50:00,148.05,148.2,147.93,148.16,52514.0,145.6075,145.755,145.4895,145.7157,52514.0
2023-04-12 13:00:00,148.16,148.21,147.92,148.16,75911.0,145.7157,145.7649,145.4796,145.7157,75911.0
2023-04-12 13:10:00,148.17,148.42,148.17,148.28,96101.0,145.7255,145.9714,145.7255,145.8337,96101.0
2023-04-12 13:20:00,148.27,148.32,148.1,148.22,65867.0,145.8239,145.873,145.6567,145.7747,65867.0
2023-04-12 13:30:00,148.23,148.36,148.02,148.05,138414.0,145.7845,145.9124,145.578,145.6075,138414.0
2023-04-12 13:40:00,148.03,148.12,147.86,147.95,84871.0,145.5878,145.6763,145.4206,145.5092,84871.0
2023-04-12 13:50:00,147.96,148.05,147.91,148.0,57979.0,145.519,145.6075,145.4698,145.5583,57979.0
2023-04-12 14:00:00,147.99,148.16,147.77,147.84,122739.0,145.5485,145.7157,145.3321,145.401,122739.0
2023-04-12 14:10:00,147.83,148.23,147.69,148.15,74215.0,145.3911,145.7845,145.2534,145.7059,74215.0
2023-04-12 14:20:00,148.16,148.24,147.34,147.43,138959.0,145.7157,145.7944,144.9092,144.9977,138959.0
2023-04-12 14:30:00,147.42,147.42,147.15,147.19,114497.0,144.9879,144.9879,144.7223,144.7617,114497.0
2023-04-12 14:40:00,147.18,147.4,147.01,147.05,96330.0,144.7519,144.9682,144.5847,144.624,96330.0
2023-04-12 14:50:00,147.04,147.31,147.01,147.21,97286.0,144.6142,144.8797,144.5847,144.7814,97286.0
2023-04-12 15:00:00,147.18,147.37,147.02,147.13,126089.0,144.7519,144.9387,144.5945,144.7027,126089.0
2023-04-12 15:10:00,147.12,147.13,146.69,146.79,162405.0,144.6928,144.7027,144.2699,144.3683,162405.0
2023-04-12 15:20:00,146.79,146.89,146.54,146.62,106020.0,144.3683,144.4666,144.1224,144.2011,106020.0
2023-04-12 15:30:00,146.64,146.94,146.58,146.91,142214.0,144.2208,144.5158,144.1618,144.4863,142214.0
2023-04-12 15:40:00,146.93,147.01,146.68,146.74,213454.0,144.506,144.5847,144.2601,144.3191,213454.0
2023-04-12 15:50:00,146.73,146.88,146.5,146.75,446313.0,144.3093,144.4568,144.0831,144.3289,446313.0
2023-04-13 09:30:00,147.32,147.97,147.08,147.74,204899.0,144.8895,145.5288,144.6535,145.3026,204899.0
2023-04-13 09:40:00,147.72,147.75,147.44,147.63,128191.0,145.2829,145.3125,145.0076,145.1944,128191.0
2023-04-13 09:50:00,147.65,147.75,147.36,147.6,100360.0,145.2141,145.3125,144.9289,145.1649,100360.0
2023-04-13 10:00:00,147.65,148.01,147.48,147.93,77392.0,145.2141,145.5682,145.0469,145.4895,77392.0
2023-04-13 10:10:00,147.91,148.4,147.88,148.35,103372.0,145.4698,145.9517,145.4403,145.9026,103372.0
2023-04-13 10:20:00,148.34,148.42,148.22,148.36,80452.0,145.8927,145.9714,145.7747,145.9124,80452.0
2023-04-13 10:30:00,148.36,148.45,148.09,148.28,139443.0,145.9124,146.0009,145.6468,145.8337,139443.0
2023-04-13 10:40:00,148.27,148.31,148.09,148.27,81360.0,145.8239,145.8632,145.6468,145.8239,81360.0
2023-04-13 10:50:00,148.28,148.42,148.11,148.17,85239.0,145.8337,145.9714,145.6665,145.7255,85239.0
2023-04-13 11:00:00,148.21,148.53,148.21,148.44,50358.0,145.7649,146.0796,145.7649,145.9911,50358.0
2023-04-13 11:10:00,148.44,148.48,148.26,148.32,44550.0,145.9911,146.0304,145.814,145.873,44550.0
2023-04-13 11:20:00,148.33,148.46,148.25,148.42,61770.0,145.8829,146.0107,145.8042,145.9714,61770.0
2023-04-13 11:30:00,148.41,148.52,148.28,148.43,56439.0,145.9616,146.0697,145.8337,145.9812,56439.0
2023-04-13 11:40:00,148.46,148.57,148.38,148.41,63838.0,146.0107,146.1189,145.9321,145.9616,63838.0
2023-04-13 11:50:00,148.35,148.64,148.22,148.63,120328.0,145.9026,146.1878,145.7747,146.1779,120328.0
2023-04-13 12:00:00,148.64,148.77,148.59,148.6,63419.0,146.1878,146.3156,146.1386,146.1484,63419.0
2023-04-13 12:10:00,148.6,148.73,148.53,148.67,75398.0,146.1484,146.2763,146.0796,146.2173,75398.0
2023-04-13 12:20:00,148.66,148.78,148.62,148.75,69818.0,146.2074,146.3255,146.1681,146.296,69818.0
2023-04-13 12:30:00,148.76,148.77,148.67,148.74,128832.0,146.3058,146.3156,146.2173,146.2861,128832.0
2023-04-13 12:40:00,148.75,148.76,148.64,148.69,113511.0,146.296,146.3058,146.1878,146.2369,113511.0
2023-04-13 12:50:00,148.69,148.74,148.6,148.69,127133.0,146.2369,146.2861,146.1484,146.2369,127133.0
2023-04-13 13:00:00,148.7,148.77,148.52,148.74,128024.0,146.2468,146.3156,146.0697,146.2861,128024.0
2023-04-13 13:10:00,148.75,148.95,148.74,148.86,124091.0,146.296,146.4927,146.2861,146.4041,124091.0
2023-04-13 13:20:00,148.86,148.92,148.8,148.9,110668.0,146.4041,146.4631,146.3451,146.4435,110668.0
2023-04-13 13:30:00,148.9,149.04,148.83,149.02,161995.0,146.4435,146.5812,146.3746,146.5615,161995.0
2023-04-13 13:40:00,149.02,149.17,148.99,149.12,138598.0,146.5615,146.709,146.532,146.6598,138598.0
2023-04-13 13:50:00,149.13,149.22,149.09,149.2,140400.0,146.6697,146.7582,146.6303,146.7385,140400.0
2023-04-13 14:00:00,149.2,149.28,149.11,149.23,131014.0,146.7385,146.8172,146.65,146.768,131014.0
2023-04-13 14:10:00,149.22,149.43,149.2,149.41,120956.0,146.7582,146.9647,146.7385,146.9451,120956.0
2023-04-13 14:20:00,149.41,149.47,149.31,149.33,128855.0,146.9451,147.0041,146.8467,146.8664,128855.0
2023-04-13 14:30:00,149.33,149.4,149.19,149.32,139283.0,146.8664,146.9352,146.7287,146.8565,139283.0
2023-04-13 14:40:00,149.32,149.43,149.27,149.37,163815.0,146.8565,146.9647,146.8074,146.9057,163815.0
2023-04-13 14:50:00,149.36,149.45,149.31,149.38,145737.0,146.8959,146.9844,146.8467,146.9156,145737.0
2023-04-13 15:00:00,149.38,149.5,149.32,149.49,172620.0,146.9156,147.0336,146.8565,147.0237,172620.0
2023-04-13 15:10:00,149.49,149.54,149.35,149.54,180554.0,147.0237,147.0729,146.8861,147.0729,180554.0
2023-04-13 15:20:00,149.53,149.69,149.49,149.58,150959.0,147.0631,147.2204,147.0237,147.1123,150959.0
2023-04-13 15:30:00,149.58,149.58,149.39,149.46,200553.0,147.1123,147.1123,146.9254,146.9942,200553.0
2023-04-13 15:40:00,149.46,149.71,149.44,149.47,333295.0,146.9942,147.2401,146.9746,147.0041,333295.0
2023-04-13 15:50:00,149.46,149.5,149.31,149.48,736388.0,146.9942,147.0336,146.8467,147.0139,736388.0
2023-04-14 09:30:00,148.64,149.24,148.53,149.18,160988.0,146.1878,146.7779,146.0796,146.7189,160988.0
2023-04-14 09:40:00,149.2,149.65,149.08,149.53,96132.0,146.7385,147.1811,146.6205,147.0631,96132.0
2023-04-14 09:50:00,149.55,149.87,149.55,149.64,94601.0,147.0828,147.3975,147.0828,147.1713,94601.0
2023-04-14 10:00:00,149.59,149.83,148.87,149.02,267822.0,147.1221,147.3581,146.414,146.5615,267822.0
2023-04-14 10:10:00,149.02,149.27,148.72,148.81,114218.0,146.5615,146.8074,146.2664,146.355,114218.0
2023-04-14 10:20:00,148.81,148.94,148.49,148.59,102752.0,146.355,146.4828,146.0402,146.1386,102752.0
2023-04-14 10:30:00,148.6,148.75,148.35,148.51,81012.0,146.1484,146.296,145.9026,146.0599,81012.0
2023-04-14 10:40:00,148.47,148.63,148.2,148.55,80538.0,146.0206,146.1779,145.755,146.0993,80538.0
2023-04-14 10:50:00,148.52,148.64,148.25,148.5,83744.0,146.0697,146.1878,145.8042,146.0501,83744.0
2023-04-14 11:00:00,148.5,148.57,148.23,148.48,134530.0,146.0501,146.1189,145.7845,146.0304,134530.0
2023-04-14 11:10:00,148.49,148.8,148.49,148.78,101249.0,146.0402,146.3451,146.0402,146.3255,101249.0
2023-04-14 11:20:00,148.79,148.82,148.43,148.44,77278.0,146.3353,146.3648,145.9812,145.9911,77278.0
2023-04-14 11:30:00,148.47,148.52,148.18,148.2,327018.0,146.0206,146.0697,145.7354,145.755,327018.0
2023-04-14 11:40:00,148.18,148.44,148.18,148.24,59598.0,145.7354,145.9911,145.7354,145.7944,59598.0
2023-04-14 11:50:00,148.23,148.35,148.1,148.29,45644.0,145.7845,145.9026,145.6567,145.8435,45644.0
2023-04-14 12:00:00,148.3,148.33,147.94,148.13,101542.0,145.8534,145.8829,145.4993,145.6862,101542.0
2023-04-14 12:10:00,148.12,148.15,147.9,147.98,79798.0,145.6763,145.7059,145.46,145.5387,79798.0
2023-04-14 12:20:00,147.99,148.06,147.87,147.97,172583.0,145.5485,145.6173,145.4305,145.5288,172583.0
2023-04-14 12:30:00,147.96,147.96,147.72,147.73,103213.0,145.519,145.519,145.2829,145.2928,103213.0
2023-04-14 12:40:00,147.72,147.81,147.4,147.51,143441.0,145.2829,145.3715,144.9682,145.0764,143441.0
2023-04-14 12:50:00,147.49,147.6,147.45,147.53,65524.0,145.0567,145.1649,145.0174,145.0961,65524.0
2023-04-14 13:00:00,147.54,147.83,147.5,147.78,82317.0,145.1059,145.3911,145.0666,145.342,82317.0
2023-04-14 13:10:00,147.79,147.97,147.77,147.92,60868.0,145.3518,145.5288,145.3321,145.4796,60868.0
2023-04-14 13:20:00,147.91,147.91,147.58,147.59,58928.0,145.4698,145.4698,145.1453,145.1551,58928.0
2023-04-14 13:30:00,147.58,147.58,147.35,147.54,82106.0,145.1453,145.1453,144.919,145.1059,82106.0
2023-04-14 13:40:00,147.55,147.78,147.55,147.71,87353.0,145.1158,145.342,145.1158,145.2731,87353.0
2023-04-14 13:50:00,147.71,147.94,147.7,147.88,84956.0,145.2731,145.4993,145.2633,145.4403,84956.0
2023-04-14 14:00:00,147.88,147.91,147.69,147.87,102551.0,145.4403,145.4698,145.2534,145.4305,102551.0
2023-04-14 14:10:00,147.87,148.18,147.87,148.1,80590.0,145.4305,145.7354,145.4305,145.6567,80590.0
2023-04-14 14:20:00,148.09,148.42,148.08,148.4,105754.0,145.6468,145.9714,145.637,145.9517,105754.0
2023-04-14 14:30:00,148.41,148.62,148.36,148.39,135729.0,145.9616,146.1681,145.9124,145.9419,135729.0
2023-04-14 14:40:00,148.38,148.52,148.32,148.48,87415.0,145.9321,146.0697,145.873,146.0304,87415.0
2023-04-14 14:50:00,148.49,148.49,148.26,148.44,111612.0,146.0402,146.0402,145.814,145.9911,111612.0
2023-04-14 15:00:00,148.44,148.45,148.25,148.34,144719.0,145.9911,146.0009,145.8042,145.8927,144719.0
2023-04-14 15:10:00,148.36,148.36,147.85,148.08,229085.0,145.9124,145.9124,145.4108,145.637,229085.0
2023-04-14 15:20:00,148.08,148.46,148.0,148.4,165975.0,145.637,146.0107,145.5583,145.9517,165975.0
2023-04-14 15:30:00,148.41,148.53,148.35,148.52,214581.0,145.9616,146.0796,145.9026,146.0697,214581.0
2023-04-14 15:40:00,148.52,148.75,148.46,148.66,254425.0,146.0697,146.296,146.0107,146.2074,254425.0
2023-04-14 15:50:00,148.66,148.67,148.47,148.64,459029.0,146.2074,146.2173,146.0206,146.1878,459029.0
2023-04-17 09:30:00,148.84,149.52,148.63,149.37,161434.0,146.3845,147.0532,146.1779,146.9057,161434.0
2023-04-17 09:40:00,149.39,149.46,148.63,148.79,121786.0,146.9254,146.9942,146.1779,146.3353,121786.0
2023-04-17 09:50:00,148.8,148.93,148.5,148.76,307101.0,146.3451,146.473,146.0501,146.3058,307101.0
2023-04-17 10:00:00,148.78,149.03,148.46,148.61,66913.0,146.3255,146.5713,146.0107,146.1583,66913.0
2023-04-17 10:10:00,148.64,148.99,148.51,148.91,109643.0,146.1878,146.532,146.0599,146.4533,109643.0
2023-04-17 10:20:00,148.91,149.06,148.6,148.63,95685.0,146.4533,146.6008,146.1484,146.1779,95685.0
2023-04-17 10:30:00,148.63,148.76,148.32,148.43,80046.0,146.1779,146.3058,145.873,145.9812,80046.0
2023-04-17 10:40:00,148.43,148.54,148.27,148.53,64024.0,145.9812,146.0894,145.8239,146.0796,64024.0
2023-04-17 10:50:00,148.53,148.63,148.35,148.61,48038.0,146.0796,146.1779,145.9026,146.1583,48038.0
2023-04-17 11:00:00,148.63,148.76,148.47,148.72,165692.0,146.1779,146.3058,146.0206,146.2664,165692.0
2023-04-17 11:10:00,148.73,148.85,148.58,148.69,60645.0,146.2763,146.3943,146.1288,146.2369,60645.0
2023-04-17 11:20:00,148.69,148.91,148.55,148.56,44901.0,146.2369,146.4533,146.0993,146.1091,44901.0
2023-04-17 11:30:00,148.53,148.54,148.21,148.38,127670.0,146.0796,146.0894,145.7649,145.9321,127670.0
2023-04-17 11:40:00,148.4,148.43,148.24,148.37,73410.0,145.9517,145.9812,145.7944,145.9222,73410.0
2023-04-17 11:50:00,148.37,148.43,148.31,148.37,50768.0,145.9222,145.9812,145.8632,145.9222,50768.0
2023-04-17 12:00:00,148.36,148.39,148.19,148.3,38114.0,145.9124,145.9419,145.7452,145.8534,38114.0
2023-04-17 12:10:00,148.29,148.33,148.11,148.19,23192.0,145.8435,145.8829,145.6665,145.7452,23192.0
2023-04-17 12:20:00,148.15,148.23,148.03,148.22,50038.0,145.7059,145.7845,145.5878,145.7747,50038.0
2023-04-17 12:30:00,148.22,148.28,148.14,148.23,29484.0,145.7747,145.8337,145.696,145.7845,29484.0
2023-04-17 12:40:00,148.25,148.36,148.23,148.27,25105.0,145.8042,145.9124,145.7845,145.8239,25105.0
2023-04-17 12:50:00,148.24,148.39,148.21,148.38,50901.0,145.7944,145.9419,145.7649,145.9321,50901.0
2023-04-17 13:00:00,148.4,148.48,148.24,148.34,32095.0,145.9517,146.0304,145.7944,145.8927,32095.0
2023-04-17 13:10:00,148.33,148.51,148.31,148.45,36460.0,145.8829,146.0599,145.8632,146.0009,36460.0
2023-04-17 13:20:00,148.46,148.48,148.3,148.4,17569.0,146.0107,146.0304,145.8534,145.9517,17569.0
2023-04-17 13:30:00,148.4,148.48,148.37,148.47,18144.0,145.9517,146.0304,145.9222,146.0206,18144.0
2023-04-17 13:40:00,148.46,148.47,148.32,148.35,30112.0,146.0107,146.0206,145.873,145.9026,30112.0
2023-04-17 13:50:00,148.36,148.36,148.14,148.16,61279.0,145.9124,145.9124,145.696,145.7157,61279.0
2023-04-17 14:00:00,148.18,148.25,148.09,148.18,42273.0,145.7354,145.8042,145.6468,145.7354,42273.0
2023-04-17 14:10:00,148.15,148.2,148.09,148.1,33905.0,145.7059,145.755,145.6468,145.6567,33905.0
2023-04-17 14:20:00,148.08,148.25,148.08,148.23,29316.0,145.637,145.8042,145.637,145.7845,29316.0
2023-04-17 14:30:00,148.23,148.31,148.21,148.31,33325.0,145.7845,145.8632,145.7649,145.8632,33325.0
2023-04-17 14:40:00,148.33,148.57,148.33,148.53,82181.0,145.8829,146.1189,145.8829,146.0796,82181.0
2023-04-17 14:50:00,148.54,148.66,148.5,148.62,72525.0,146.0894,146.2074,146.0501,146.1681,72525.0
2023-04-17 15:00:00,148.64,148.84,148.64,148.8,72478.0,146.1878,146.3845,146.1878,146.3451,72478.0
2023-04-17 15:10:00,148.8,148.99,148.74,148.94,71185.0,146.3451,146.532,146.2861,146.4828,71185.0
2023-04-17 15:20:00,148.95,149.12,148.95,149.08,59028.0,146.4927,146.6598,146.4927,146.6205,59028.0
2023-04-17 15:30:00,149.08,149.13,148.97,149.02,140223.0,146.6205,146.6697,146.5123,146.5615,140223.0
2023-04-17 15:40:00,149.02,149.09,148.92,149.02,117827.0,146.5615,146.6303,146.4631,146.5615,117827.0
2023-04-17 15:50:00,149.04,149.24,149.01,149.19,411976.0,146.5812,146.7779,146.5517,146.7287,411976.0
2023-04-18 09:30:00,150.39,150.52,150.15,150.37,272942.0,147.9089,148.0368,147.6729,147.8892,272942.0
2023-04-18 09:40:00,150.36,150.73,150.36,150.71,160505.0,147.8794,148.2433,147.8794,148.2236,160505.0
2023-04-18 09:50:00,150.7,150.71,150.06,150.2,131188.0,148.2138,148.2236,147.5843,147.722,131188.0
2023-04-18 10:00:00,150.19,150.23,149.6,149.9,155095.0,147.7122,147.7515,147.1319,147.427,155095.0
2023-04-18 10:10:00,149.9,149.95,149.68,149.85,72628.0,147.427,147.4762,147.2106,147.3778,72628.0
2023-04-18 10:20:00,149.85,149.92,149.29,149.41,142133.0,147.3778,147.4467,146.827,146.9451,142133.0
2023-04-18 10:30:00,149.42,149.46,149.18,149.46,100700.0,146.9549,146.9942,146.7189,146.9942,100700.0
2023-04-18 10:40:00,149.47,149.66,149.39,149.41,59649.0,147.0041,147.1909,146.9254,146.9451,59649.0
2023-04-18 10:50:00,149.39,149.57,149.22,149.44,104588.0,146.9254,147.1024,146.7582,146.9746,104588.0
2023-04-18 11:00:00,149.46,149.62,149.41,149.49,61094.0,146.9942,147.1516,146.9451,147.0237,61094.0
2023-04-18 11:10:00,149.52,149.66,149.43,149.59,39111.0,147.0532,147.1909,146.9647,147.1221,39111.0
2023-04-18 11:20:00,149.58,149.62,149.34,149.49,81049.0,147.1123,147.1516,146.8762,147.0237,81049.0
2023-04-18 11:30:00,149.5,149.63,149.12,149.15,69903.0,147.0336,147.1614,146.6598,146.6894,69903.0
2023-04-18 11:40:00,149.12,149.36,149.1,149.33,44243.0,146.6598,146.8959,146.6402,146.8664,44243.0
2023-04-18 11:50:00,149.31,149.32,149.17,149.25,82623.0,146.8467,146.8565,146.709,146.7877,82623.0
2023-04-18 12:00:00,149.22,149.42,149.18,149.41,44188.0,146.7582,146.9549,146.7189,146.9451,44188.0
2023-04-18 12:10:00,149.4,149.57,149.4,149.5,52367.0,146.9352,147.1024,146.9352,147.0336,52367.0
2023-04-18 12:20:00,149.49,149.58,149.46,149.57,37639.0,147.0237,147.1123,146.9942,147.1024,37639.0
2023-04-18 12:30:00,149.59,149.62,149.32,149.33,38546.0,147.1221,147.1516,146.8565,146.8664,38546.0
2023-04-18 12:40:00,149.33,149.39,149.21,149.33,26163.0,146.8664,146.9254,146.7484,146.8664,26163.0
2023-04-18 12:50:00,149.33,149.39,149.18,149.29,76213.0,146.8664,146.9254,146.7189,146.827,76213.0
2023-04-18 13:00:00,149.31,149.53,149.26,149.52,20940.0,146.8467,147.0631,146.7975,147.0532,20940.0
2023-04-18 13:10:00,149.53,149.53,149.32,149.41,61756.0,147.0631,147.0631,146.8565,146.9451,61756.0
2023-04-18 13:20:00,149.39,149.43,149.32,149.34,61333.0,146.9254,146.9647,146.8565,146.8762,61333.0
2023-04-18 13:30:00,149.33,149.57,149.29,149.52,46041.0,146.8664,147.1024,146.827,147.0532,46041.0
2023-04-18 13:40:00,149.52,149.7,149.47,149.63,41434.0,147.0532,147.2303,147.0041,147.1614,41434.0
2023-04-18 13:50:00,149.63,149.66,149.36,149.4,30130.0,147.1614,147.1909,146.8959,146.9352,30130.0
2023-04-18 14:00:00,149.39,149.46,149.21,149.32,79144.0,146.9254,146.9942,146.7484,146.8565,79144.0
2023-04-18 14:10:00,149.32,149.47,149.26,149.39,113526.0,146.8565,147.0041,146.7975,146.9254,113526.0
2023-04-18 14:20:00,149.41,149.63,149.36,149.58,48862.0,146.9451,147.1614,146.8959,147.1123,48862.0
2023-04-18 14:30:00,149.56,149.64,149.51,149.61,36696.0,147.0926,147.1713,147.0434,147.1418,36696.0
2023-04-18 14:40:00,149.6,149.6,149.03,149.16,95756.0,147.1319,147.1319,146.5713,146.6992,95756.0
2023-04-18 14:50:00,149.15,149.28,149.0,149.27,49176.0,146.6894,146.8172,146.5418,146.8074,49176.0
2023-04-18 15:00:00,149.28,149.47,149.24,149.41,42279.0,146.8172,147.0041,146.7779,146.9451,42279.0
2023-04-18 15:10:00,149.42,149.57,149.41,149.56,76724.0,146.9549,147.1024,146.9451,147.0926,76724.0
2023-04-18 15:20:00,149.57,149.63,149.41,149.48,76155.0,147.1024,147.1614,146.9451,147.0139,76155.0
2023-04-18 15:30:00,149.47,149.58,149.4,149.52,76875.0,147.0041,147.1123,146.9352,147.0532,76875.0
2023-04-18 15:40:00,149.52,149.63,149.49,149.53,150494.0,147.0532,147.1614,147.0237,147.0631,150494.0
2023-04-18 15:50:00,149.54,149.78,149.37,149.64,458289.0,147.0729,147.309,146.9057,147.1713,458289.0
2023-04-19 09:30:00,148.3,148.75,148.25,148.42,195860.0,145.8534,146.296,145.8042,145.9714,195860.0
2023-04-19 09:40:00,148.41,148.58,148.29,148.47,90979.0,145.9616,146.1288,145.8435,146.0206,90979.0
2023-04-19 09:50:00,148.48,148.52,148.1,148.24,94906.0,146.0304,146.0697,145.6567,145.7944,94906.0
2023-04-19 10:00:00,148.25,148.59,148.21,148.47,66656.0,145.8042,146.1386,145.7649,146.0206,66656.0
2023-04-19 10:10:00,148.5,148.52,148.3,148.35,62975.0,146.0501,146.0697,145.8534,145.9026,62975.0
2023-04-19 10:20:00,148.34,148.53,148.23,148.53,93700.0,145.8927,146.0796,145.7845,146.0796,93700.0
2023-04-19 10:30:00,148.52,148.71,148.47,148.71,42675.0,146.0697,146.2566,146.0206,146.2566,42675.0
2023-04-19 10:40:00,148.72,148.87,148.63,148.73,80128.0,146.2664,146.414,146.1779,146.2763,80128.0
2023-04-19 10:50:00,148.74,148.86,148.65,148.79,53607.0,146.2861,146.4041,146.1976,146.3353,53607.0
2023-04-19 11:00:00,148.81,149.0,148.79,148.83,90309.0,146.355,146.5418,146.3353,146.3746,90309.0
2023-04-19 11:10:00,148.81,149.01,148.81,148.89,89621.0,146.355,146.5517,146.355,146.4336,89621.0
2023-04-19 11:20:00,148.89,148.93,148.71,148.84,120713.0,146.4336,146.473,146.2566,146.3845,120713.0
2023-04-19 11:30:00,148.84,149.03,148.73,148.99,57171.0,146.3845,146.5713,146.2763,146.532,57171.0
2023-04-19 11:40:00,148.97,149.06,148.83,148.9,106596.0,146.5123,146.6008,146.3746,146.4435,106596.0
2023-04-19 11:50:00,148.87,149.08,148.84,149.0,91362.0,146.414,146.6205,146.3845,146.5418,91362.0
2023-04-19 12:00:00,149.02,149.17,148.91,149.1,98012.0,146.5615,146.709,146.4533,146.6402,98012.0
2023-04-19 12:10:00,149.12,149.32,149.12,149.18,41974.0,146.6598,146.8565,146.6598,146.7189,41974.0
2023-04-19 12:20:00,149.17,149.22,149.11,149.19,45266.0,146.709,146.7582,146.65,146.7287,45266.0
2023-04-19 12:30:00,149.18,149.37,149.18,149.28,35423.0,146.7189,146.9057,146.7189,146.8172,35423.0
2023-04-19 12:40:00,149.29,149.42,149.19,149.23,44920.0,146.827,146.9549,146.7287,146.768,44920.0
2023-04-19 12:50:00,149.21,149.3,149.19,149.23,31952.0,146.7484,146.8369,146.7287,146.768,31952.0
2023-04-19 13:00:00,149.22,149.41,149.15,149.34,52873.0,146.7582,146.9451,146.6894,146.8762,52873.0
2023-04-19 13:10:00,149.34,149.42,149.12,149.2,94082.0,146.8762,146.9549,146.6598,146.7385,94082.0
2023-04-19 13:20:00,149.21,149.33,149.12,149.3,43505.0,146.7484,146.8664,146.6598,146.8369,43505.0
2023-04-19 13:30:00,149.31,149.33,149.18,149.19,110688.0,146.8467,146.8664,146.7189,146.7287,110688.0
2023-04-19 13:40:00,149.17,149.25,149.1,149.14,44533.0,146.709,146.7877,146.6402,146.6795,44533.0
2023-04-19 13:50:00,149.14,149.29,149.13,149.28,87054.0,146.6795,146.827,146.6697,146.8172,87054.0
2023-04-19 14:00:00,149.3,149.5,149.13,149.18,85157.0,146.8369,147.0336,146.6697,146.7189,85157.0
2023-04-19 14:10:00,149.17,149.24,149.15,149.18,34418.0,146.709,146.7779,146.6894,146.7189,34418.0
2023-04-19 14:20:00,149.19,149.29,149.18,149.26,46941.0,146.7287,146.827,146.7189,146.7975,46941.0
2023-04-19 14:30:00,149.27,149.29,149.07,149.22,39338.0,146.8074,146.827,146.6107,146.7582,39338.0
2023-04-19 14:40:00,149.23,149.31,149.17,149.29,47664.0,146.768,146.8467,146.709,146.827,47664.0
2023-04-19 14:50:00,149.28,149.33,149.18,149.32,26518.0,146.8172,146.8664,146.7189,146.8565,26518.0
2023-04-19 15:00:00,149.33,149.33,149.19,149.3,44705.0,146.8664,146.8664,146.7287,146.8369,44705.0
2023-04-19 15:10:00,149.29,149.43,149.25,149.31,74907.0,146.827,146.9647,146.7877,146.8467,74907.0
2023-04-19 15:20:00,149.29,149.37,149.23,149.24,58594.0,146.827,146.9057,146.768,146.7779,58594.0
2023-04-19 15:30:00,149.22,149.35,149.18,149.25,47639.0,146.7582,146.8861,146.7189,146.7877,47639.0
2023-04-19 15:40:00,149.24,149.31,149.02,149.12,89578.0,146.7779,146.8467,146.5615,146.6598,89578.0
2023-04-19 15:50:00,149.11,149.27,149.0,149.23,485107.0,146.65,146.8074,146.5418,146.768,485107.0
2023-04-20 09:30:00,147.85,148.34,147.81,148.26,195337.0,145.4108,145.8927,145.3715,145.814,195337.0
2023-04-20 09:40:00,148.25,148.78,148.23,148.58,186979.0,145.8042,146.3255,145.7845,146.1288,186979.0
2023-04-20 09:50:00,148.59,148.68,148.41,148.55,181397.0,146.1386,146.2271,145.9616,146.0993,181397.0
2023-04-20 10:00:00,148.53,148.92,148.49,148.8,207938.0,146.0796,146.4631,146.0402,146.3451,207938.0
2023-04-20 10:10:00,148.81,149.0,148.79,148.89,84956.0,146.355,146.5418,146.3353,146.4336,84956.0
2023-04-20 10:20:00,148.88,148.99,148.73,148.76,57285.0,146.4238,146.532,146.2763,146.3058,57285.0
2023-04-20 10:30:00,148.76,148.99,148.64,148.66,57639.0,146.3058,146.532,146.1878,146.2074,57639.0
2023-04-20 10:40:00,148.64,148.87,148.61,148.85,82577.0,146.1878,146.414,146.1583,146.3943,82577.0
2023-04-20 10:50:00,148.87,148.95,148.73,148.75,39803.0,146.414,146.4927,146.2763,146.296,39803.0
2023-04-20 11:00:00,148.76,148.8,148.38,148.51,31424.0,146.3058,146.3451,145.9321,146.0599,31424.0
2023-04-20 11:10:00,148.51,148.71,148.45,148.7,102619.0,146.0599,146.2566,146.0009,146.2468,102619.0
2023-04-20 11:20:00,148.72,148.81,148.59,148.78,72223.0,146.2664,146.355,146.1386,146.3255,72223.0
2023-04-20 11:30:00,148.78,148.8,148.58,148.74,71775.0,146.3255,146.3451,146.1288,146.2861,71775.0
2023-04-20 11:40:00,148.77,149.02,148.75,148.97,65530.0,146.3156,146.5615,146.296,146.5123,65530.0
2023-04-20 11:50:00,148.95,149.11,148.9,148.97,94300.0,146.4927,146.65,146.4435,146.5123,94300.0
2023-04-20 12:00:00,148.99,149.0,148.73,148.9,27903.0,146.532,146.5418,146.2763,146.4435,27903.0
2023-04-20 12:10:00,148.9,149.01,148.87,148.99,20846.0,146.4435,146.5517,146.414,146.532,20846.0
2023-04-20 12:20:00,149.0,149.14,148.91,149.1,39031.0,146.5418,146.6795,146.4533,146.6402,39031.0
2023-04-20 12:30:00,149.08,149.4,149.05,149.24,55873.0,146.6205,146.9352,146.591,146.7779,55873.0
2023-04-20 12:40:00,149.23,149.38,149.14,149.33,77232.0,146.768,146.9156,146.6795,146.8664,77232.0
2023-04-20 12:50:00,149.34,149.51,149.32,149.48,38639.0,146.8762,147.0434,146.8565,147.0139,38639.0
2023-04-20 13:00:00,149.49,149.57,149.41,149.56,59853.0,147.0237,147.1024,146.9451,147.0926,59853.0
2023-04-20 13:10:00,149.54,149.71,149.54,149.66,70287.0,147.0729,147.2401,147.0729,147.1909,70287.0
2023-04-20 13:20:00,149.66,149.67,149.55,149.58,58171.0,147.1909,147.2008,147.0828,147.1123,58171.0
2023-04-20 13:30:00,149.59,149.65,149.48,149.54,39161.0,147.1221,147.1811,147.0139,147.0729,39161.0
2023-04-20 13:40:00,149.54,149.56,149.46,149.5,31316.0,147.0729,147.0926,146.9942,147.0336,31316.0
2023-04-20 13:50:00,149.49,149.61,149.33,149.37,38912.0,147.0237,147.1418,146.8664,146.9057,38912.0
2023-04-20 14:00:00,149.35,149.37,149.15,149.22,102125.0,146.8861,146.9057,146.6894,146.7582,102125.0
2023-04-20 14:10:00,149.21,149.28,148.9,148.96,80709.0,146.7484,146.8172,146.4435,146.5025,80709.0
2023-04-20 14:20:00,148.95,148.99,148.67,148.67,51463.0,146.4927,146.532,146.2173,146.2173,51463.0
2023-04-20 14:30:00,148.69,148.74,148.32,148.41,94601.0,146.2369,146.2861,145.873,145.9616,94601.0
2023-04-20 14:40:00,148.4,148.4,148.17,148.2,122444.0,145.9517,145.9517,145.7255,145.755,122444.0
2023-04-20 14:50:00,148.18,148.46,148.18,148.44,53678.0,145.7354,146.0107,145.7354,145.9911,53678.0
2023-04-20 15:00:00,148.44,148.51,148.1,148.25,108316.0,145.9911,146.0599,145.6567,145.8042,108316.0
2023-04-20 15:10:00,148.24,148.24,147.77,147.82,177823.0,145.7944,145.7944,145.3321,145.3813,177823.0
2023-04-20 15:20:00,147.81,147.86,147.58,147.61,116214.0,145.3715,145.4206,145.1453,145.1748,116214.0
2023-04-20 15:30:00,147.62,147.94,147.62,147.94,169367.0,145.1846,145.4993,145.1846,145.4993,169367.0
2023-04-20 15:40:00,147.95,147.99,147.74,147.87,184565.0,145.5092,145.5485,145.3026,145.4305,184565.0
2023-04-20 15:50:00,147.87,148.3,147.71,148.24,512480.0,145.4305,145.8534,145.2731,145.7944,512480.0
2023-04-21 09:30:00,147.59,147.69,147.31,147.47,193671.0,145.1551,145.2534,144.8797,145.0371,193671.0
2023-04-21 09:40:00,147.46,147.8,147.42,147.56,96968.0,145.0272,145.3616,144.9879,145.1256,96968.0
2023-04-21 09:50:00,147.5,147.5,146.85,146.86,113690.0,145.0666,145.0666,144.4273,144.4371,113690.0
2023-04-21 10:00:00,146.86,147.06,146.8,147.03,68819.0,144.4371,144.6338,144.3781,144.6043,68819.0
2023-04-21 10:10:00,147.03,147.53,146.99,147.5,115543.0,144.6043,145.0961,144.565,145.0666,115543.0
2023-04-21 10:20:00,147.51,147.83,147.51,147.6,68881.0,145.0764,145.3911,145.0764,145.1649,68881.0
2023-04-21 10:30:00,147.6,147.68,147.33,147.34,112636.0,145.1649,145.2436,144.8994,144.9092,112636.0
2023-04-21 10:40:00,147.36,147.4,146.8,146.98,107162.0,144.9289,144.9682,144.3781,144.5552,107162.0
2023-04-21 10:50:00,146.98,147.24,146.91,147.23,90589.0,144.5552,144.8109,144.4863,144.801,90589.0
2023-04-21 11:00:00,147.25,147.58,147.22,147.33,99503.0,144.8207,145.1453,144.7912,144.8994,99503.0
2023-04-21 11:10:00,147.31,147.43,147.21,147.26,47226.0,144.8797,144.9977,144.7814,144.8305,47226.0
2023-04-21 11:20:00,147.24,147.51,147.21,147.46,89034.0,144.8109,145.0764,144.7814,145.0272,89034.0
2023-04-21 11:30:00,147.46,147.62,147.41,147.57,82749.0,145.0272,145.1846,144.9781,145.1354,82749.0
2023-04-21 11:40:00,147.59,147.82,147.3,147.32,103264.0,145.1551,145.3813,144.8699,144.8895,103264.0
2023-04-21 11:50:00,147.31,147.71,147.27,147.67,44784.0,144.8797,145.2731,144.8404,145.2338,44784.0
2023-04-21 12:00:00,147.68,147.74,147.51,147.55,64785.0,145.2436,145.3026,145.0764,145.1158,64785.0
2023-04-21 12:10:00,147.54,147.75,147.46,147.71,42020.0,145.1059,145.3125,145.0272,145.2731,42020.0
2023-04-21 12:20:00,147.73,147.75,147.49,147.51,68052.0,145.2928,145.3125,145.0567,145.0764,68052.0
2023-04-21 12:30:00,147.51,147.58,147.44,147.5,42750.0,145.0764,145.1453,145.0076,145.0666,42750.0
2023-04-21 12:40:00,147.48,147.53,147.39,147.5,39976.0,145.0469,145.0961,144.9584,145.0666,39976.0
2023-04-21 12:50:00,147.5,147.62,147.43,147.53,96518.0,145.0666,145.1846,144.9977,145.0961,96518.0
2023-04-21 13:00:00,147.54,147.75,147.51,147.75,48269.0,145.1059,145.3125,145.0764,145.3125,48269.0
2023-04-21 13:10:00,147.75,147.77,147.45,147.45,37952.0,145.3125,145.3321,145.0174,145.0174,37952.0
2023-04-21 13:20:00,147.44,147.48,147.38,147.48,31039.0,145.0076,145.0469,144.9486,145.0469,31039.0
2023-04-21 13:30:00,147.47,147.67,147.47,147.65,40094.0,145.0371,145.2338,145.0371,145.2141,40094.0
2023-04-21 13:40:00,147.66,147.82,147.66,147.77,65068.0,145.2239,145.3813,145.2239,145.3321,65068.0
2023-04-21 13:50:00,147.78,147.87,147.7,147.83,75944.0,145.342,145.4305,145.2633,145.3911,75944.0
2023-04-21 14:00:00,147.82,148.0,147.81,147.9,69046.0,145.3813,145.5583,145.3715,145.46,69046.0
2023-04-21 14:10:00,147.89,148.03,147.86,147.86,38887.0,145.4501,145.5878,145.4206,145.4206,38887.0
2023-04-21 14:20:00,147.87,147.96,147.85,147.88,63710.0,145.4305,145.519,145.4108,145.4403,63710.0
2023-04-21 14:30:00,147.89,147.97,147.65,147.73,95238.0,145.4501,145.5288,145.2141,145.2928,95238.0
2023-04-21 14:40:00,147.72,147.8,147.54,147.67,43899.0,145.2829,145.3616,145.1059,145.2338,43899.0
2023-04-21 14:50:00,147.65,147.7,147.58,147.67,37608.0,145.2141,145.2633,145.1453,145.2338,37608.0
2023-04-21 15:00:00,147.67,147.75,147.35,147.46,145199.0,145.2338,145.3125,144.919,145.0272,145199.0
2023-04-21 15:10:00,147.46,147.55,147.41,147.47,96661.0,145.0272,145.1158,144.9781,145.0371,96661.0
2023-04-21 15:20:00,147.48,147.59,147.47,147.58,285574.0,145.0469,145.1551,145.0371,145.1453,285574.0
2023-04-21 15:30:00,147.58,147.67,147.51,147.52,304797.0,145.1453,145.2338,145.0764,145.0862,304797.0
2023-04-21 15:40:00,147.52,147.58,147.4,147.52,401169.0,145.0862,145.1453,144.9682,145.0862,401169.0
2023-04-21 15:50:00,147.52,147.81,147.49,147.74,488959.0,145.0862,145.3715,145.0567,145.3026,488959.0
2023-04-24 09:30:00,147.17,147.7,147.03,147.6,254699.0,144.742,145.2633,144.6043,145.1649,254699.0
2023-04-24 09:40:00,147.59,147.89,147.56,147.68,180759.0,145.1551,145.4501,145.1256,145.2436,180759.0
2023-04-24 09:50:00,147.66,147.8,147.46,147.49,91958.0,145.2239,145.3616,145.0272,145.0567,91958.0
2023-04-24 10:00:00,147.49,147.54,147.2,147.32,100544.0,145.0567,145.1059,144.7715,144.8895,100544.0
2023-04-24 10:10:00,147.31,147.58,147.23,147.5,86511.0,144.8797,145.1453,144.801,145.0666,86511.0
2023-04-24 10:20:00,147.5,147.61,147.44,147.52,50928.0,145.0666,145.1748,145.0076,145.0862,50928.0
2023-04-24 10:30:00,147.56,147.6,146.82,146.85,76278.0,145.1256,145.1649,144.3978,144.4273,76278.0
2023-04-24 10:40:00,146.84,146.96,146.7,146.83,107853.0,144.4175,144.5355,144.2798,144.4076,107853.0
2023-04-24 10:50:00,146.82,146.9,146.72,146.8,76950.0,144.3978,144.4765,144.2994,144.3781,76950.0
2023-04-24 11:00:00,146.8,146.89,146.69,146.71,45294.0,144.3781,144.4666,144.2699,144.2896,45294.0
2023-04-24 11:10:00,146.7,146.85,146.53,146.72,54129.0,144.2798,144.4273,144.1126,144.2994,54129.0
2023-04-24 11:20:00,146.72,146.75,146.51,146.53,50998.0,144.2994,144.3289,144.0929,144.1126,50998.0
2023-04-24 11:30:00,146.52,146.66,146.42,146.45,75502.0,144.1027,144.2404,144.0044,144.0339,75502.0
2023-04-24 11:40:00,146.44,146.47,146.15,146.16,88381.0,144.0241,144.0536,143.7388,143.7487,88381.0
2023-04-24 11:50:00,146.16,146.19,146.01,146.11,66944.0,143.7487,143.7782,143.6012,143.6995,66944.0
2023-04-24 12:00:00,146.12,146.35,146.11,146.17,78493.0,143.7093,143.9355,143.6995,143.7585,78493.0
2023-04-24 12:10:00,146.18,146.25,146.03,146.25,46423.0,143.7684,143.8372,143.6208,143.8372,46423.0
2023-04-24 12:20:00,146.25,146.37,146.24,146.37,40730.0,143.8372,143.9552,143.8274,143.9552,40730.0
2023-04-24 12:30:00,146.37,146.5,146.34,146.5,36218.0,143.9552,144.0831,143.9257,144.0831,36218.0
2023-04-24 12:40:00,146.5,146.5,146.33,146.46,39737.0,144.0831,144.0831,143.9159,144.0437,39737.0
2023-04-24 12:50:00,146.46,146.56,146.41,146.54,49703.0,144.0437,144.1421,143.9946,144.1224,49703.0
2023-04-24 13:00:00,146.54,146.56,146.43,146.44,35312.0,144.1224,144.1421,144.0142,144.0241,35312.0
2023-04-24 13:10:00,146.44,146.61,146.41,146.49,29472.0,144.0241,144.1913,143.9946,144.0732,29472.0
2023-04-24 13:20:00,146.49,146.64,146.46,146.59,57392.0,144.0732,144.2208,144.0437,144.1716,57392.0
2023-04-24 13:30:00,146.59,146.66,146.55,146.61,37106.0,144.1716,144.2404,144.1322,144.1913,37106.0
2023-04-24 13:40:00,146.61,146.65,146.58,146.61,121450.0,144.1913,144.2306,144.1618,144.1913,121450.0
2023-04-24 13:50:00,146.61,146.91,146.61,146.86,38222.0,144.1913,144.4863,144.1913,144.4371,38222.0
2023-04-24 14:00:00,146.87,147.02,146.85,146.87,154103.0,144.447,144.5945,144.4273,144.447,154103.0
2023-04-24 14:10:00,146.87,147.11,146.86,147.0,86243.0,144.447,144.683,144.4371,144.5748,86243.0
2023-04-24 14:20:00,146.99,147.1,146.88,146.96,73742.0,144.565,144.6732,144.4568,144.5355,73742.0
2023-04-24 14:30:00,146.96,147.0,146.8,146.84,47416.0,144.5355,144.5748,144.3781,144.4175,47416.0
2023-04-24 14:40:00,146.83,146.92,146.77,146.91,34123.0,144.4076,144.4961,144.3486,144.4863,34123.0
2023-04-24 14:50:00,146.91,147.06,146.89,147.03,38908.0,144.4863,144.6338,144.4666,144.6043,38908.0
2023-04-24 15:00:00,147.03,147.1,146.99,147.08,58124.0,144.6043,144.6732,144.565,144.6535,58124.0
2023-04-24 15:10:00,147.08,147.17,147.0,147.07,75369.0,144.6535,144.742,144.5748,144.6437,75369.0
2023-04-24 15:20:00,147.07,147.08,146.94,147.0,80163.0,144.6437,144.6535,144.5158,144.5748,80163.0
2023-04-24 15:30:00,147.0,147.16,146.96,147.04,114705.0,144.5748,144.7322,144.5355,144.6142,114705.0
2023-04-24 15:40:00,147.03,147.16,146.97,147.15,145198.0,144.6043,144.7322,144.5453,144.7223,145198.0
2023-04-24 15:50:00,147.15,147.15,146.89,147.12,622110.0,144.7223,144.7223,144.4666,144.6928,622110.0
2023-04-25 09:30:00,146.39,146.56,146.16,146.28,340583.0,143.9749,144.1421,143.7487,143.8667,340583.0
2023-04-25 09:40:00,146.26,146.67,146.12,146.34,155681.0,143.847,144.2503,143.7093,143.9257,155681.0
2023-04-25 09:50:00,146.32,146.39,146.13,146.35,140421.0,143.906,143.9749,143.7192,143.9355,140421.0
2023-04-25 10:00:00,146.32,146.53,146.02,146.09,104758.0,143.906,144.1126,143.611,143.6798,104758.0
2023-04-25 10:10:00,146.08,146.11,145.72,145.77,82287.0,143.67,143.6995,143.3159,143.3651,82287.0
2023-04-25 10:20:00,145.77,145.87,145.63,145.78,88893.0,143.3651,143.4635,143.2274,143.375,88893.0
2023-04-25 10:30:00,145.75,145.84,145.58,145.75,59713.0,143.3454,143.434,143.1783,143.3454,59713.0
2023-04-25 10:40:00,145.74,145.93,145.59,145.92,73364.0,143.3356,143.5225,143.1881,143.5126,73364.0
2023-04-25 10:50:00,145.91,145.91,145.63,145.71,59140.0,143.5028,143.5028,143.2274,143.3061,59140.0
2023-04-25 11:00:00,145.72,145.81,145.51,145.75,84768.0,143.3159,143.4045,143.1094,143.3454,84768.0
2023-04-25 11:10:00,145.76,145.9,145.74,145.89,115829.0,143.3553,143.493,143.3356,143.4831,115829.0
2023-04-25 11:20:00,145.91,145.94,145.56,145.56,114726.0,143.5028,143.5323,143.1586,143.1586,114726.0
2023-04-25 11:30:00,145.55,145.56,145.3,145.35,60368.0,143.1487,143.1586,142.9029,142.952,60368.0
2023-04-25 11:40:00,145.33,145.41,145.25,145.36,61297.0,142.9324,143.0111,142.8537,142.9619,61297.0
2023-04-25 11:50:00,145.35,145.36,145.08,145.16,63870.0,142.952,142.9619,142.6865,142.7652,63870.0
2023-04-25 12:00:00,145.14,145.17,144.88,144.98,104424.0,142.7455,142.775,142.4898,142.5881,104424.0
2023-04-25 12:10:00,144.99,145.02,144.87,144.97,65242.0,142.598,142.6275,142.48,142.5783,65242.0
2023-04-25 12:20:00,144.99,145.08,144.87,144.91,74012.0,142.598,142.6865,142.48,142.5193,74012.0
2023-04-25 12:30:00,144.9,144.92,144.69,144.78,64922.0,142.5095,142.5291,142.3029,142.3914,64922.0
2023-04-25 12:40:00,144.78,144.9,144.77,144.81,70415.0,142.3914,142.5095,142.3816,142.421,70415.0
2023-04-25 12:50:00,144.82,144.96,144.76,144.95,61401.0,142.4308,142.5685,142.3718,142.5586,61401.0
2023-04-25 13:00:00,144.96,145.16,144.94,145.0,105434.0,142.5685,142.7652,142.5488,142.6078,105434.0
2023-04-25 13:10:00,144.99,145.1,144.44,144.72,74998.0,142.598,142.7062,142.0571,142.3324,74998.0
2023-04-25 13:20:00,144.72,144.82,144.55,144.78,150423.0,142.3324,142.4308,142.1652,142.3914,150423.0
2023-04-25 13:30:00,144.76,144.82,144.64,144.66,71983.0,142.3718,142.4308,142.2538,142.2734,71983.0
2023-04-25 13:40:00,144.66,144.73,144.51,144.61,37401.0,142.2734,142.3423,142.1259,142.2243,37401.0
2023-04-25 13:50:00,144.59,144.64,144.47,144.56,53086.0,142.2046,142.2538,142.0866,142.1751,53086.0
2023-04-25 14:00:00,144.58,144.69,144.45,144.45,101756.0,142.1947,142.3029,142.0669,142.0669,101756.0
2023-04-25 14:10:00,144.46,144.52,144.31,144.35,101001.0,142.0767,142.1357,141.9292,141.9685,101001.0
2023-04-25 14:20:00,144.34,144.64,144.31,144.64,74798.0,141.9587,142.2538,141.9292,142.2538,74798.0
2023-04-25 14:30:00,144.63,144.75,144.58,144.69,58174.0,142.2439,142.3619,142.1947,142.3029,58174.0
2023-04-25 14:40:00,144.69,144.7,144.33,144.57,138153.0,142.3029,142.3128,141.9489,142.1849,138153.0
2023-04-25 14:50:00,144.57,144.62,144.33,144.38,39444.0,142.1849,142.2341,141.9489,141.998,39444.0
2023-04-25 15:00:00,144.38,144.59,144.34,144.5,112850.0,141.998,142.2046,141.9587,142.1161,112850.0
2023-04-25 15:10:00,144.48,144.59,144.42,144.54,54192.0,142.0964,142.2046,142.0374,142.1554,54192.0
2023-04-25 15:20:00,144.55,144.65,144.32,144.37,71893.0,142.1652,142.2636,141.939,141.9882,71893.0
2023-04-25 15:30:00,144.36,144.55,144.27,144.27,113712.0,141.9784,142.1652,141.8899,141.8899,113712.0
2023-04-25 15:40:00,144.27,144.33,144.1,144.13,261008.0,141.8899,141.9489,141.7227,141.7522,261008.0
2023-04-25 15:50:00,144.11,144.38,143.92,143.94,610661.0,141.7325,141.998,141.5456,141.5653,610661.0
2023-04-26 09:30:00,146.5,146.92,146.29,146.47,359963.0,144.0831,144.4961,143.8765,144.0536,359963.0
2023-04-26 09:40:00,146.46,146.47,145.76,146.06,253396.0,144.0437,144.0536,143.3553,143.6503,253396.0
2023-04-26 09:50:00,146.04,146.42,145.98,146.4,249296.0,143.6307,144.0044,143.5717,143.9847,249296.0
2023-04-26 10:00:00,146.4,146.46,146.01,146.36,200804.0,143.9847,144.0437,143.6012,143.9454,200804.0
2023-04-26 10:10:00,146.36,146.57,146.05,146.1,127072.0,143.9454,144.1519,143.6405,143.6897,127072.0
2023-04-26 10:20:00,146.09,146.27,145.99,146.27,82237.0,143.6798,143.8569,143.5815,143.8569,82237.0
2023-04-26 10:30:00,146.26,146.54,146.24,146.41,92681.0,143.847,144.1224,143.8274,143.9946,92681.0
2023-04-26 10:40:00,146.41,146.62,146.27,146.61,80090.0,143.9946,144.2011,143.8569,144.1913,80090.0
2023-04-26 10:50:00,146.62,146.74,146.48,146.68,123519.0,144.2011,144.3191,144.0634,144.2601,123519.0
2023-04-26 11:00:00,146.7,147.02,146.65,146.98,427146.0,144.2798,144.5945,144.2306,144.5552,427146.0
2023-04-26 11:10:00,146.99,147.14,146.9,147.07,103469.0,144.565,144.7125,144.4765,144.6437,103469.0
2023-04-26 11:20:00,147.06,147.25,147.0,147.06,178553.0,144.6338,144.8207,144.5748,144.6338,178553.0
2023-04-26 11:30:00,147.08,147.23,147.02,147.16,149015.0,144.6535,144.801,144.5945,144.7322,149015.0
2023-04-26 11:40:00,147.17,147.27,147.13,147.18,91998.0,144.742,144.8404,144.7027,144.7519,91998.0
2023-04-26 11:50:00,147.17,147.33,147.16,147.33,66210.0,144.742,144.8994,144.7322,144.8994,66210.0
2023-04-26 12:00:00,147.34,147.62,147.34,147.59,107138.0,144.9092,145.1846,144.9092,145.1551,107138.0
2023-04-26 12:10:00,147.6,147.61,147.36,147.4,137872.0,145.1649,145.1748,144.9289,144.9682,137872.0
2023-04-26 12:20:00,147.4,147.52,147.35,147.42,44964.0,144.9682,145.0862,144.919,144.9879,44964.0
2023-04-26 12:30:00,147.42,147.44,147.01,147.1,61977.0,144.9879,145.0076,144.5847,144.6732,61977.0
2023-04-26 12:40:00,147.1,147.16,147.0,147.03,45273.0,144.6732,144.7322,144.5748,144.6043,45273.0
2023-04-26 12:50:00,147.02,147.04,146.81,146.9,35497.0,144.5945,144.6142,144.388,144.4765,35497.0
2023-04-26 13:00:00,146.91,147.04,146.85,146.93,118203.0,144.4863,144.6142,144.4273,144.506,118203.0
2023-04-26 13:10:00,146.92,147.04,146.85,146.94,92808.0,144.4961,144.6142,144.4273,144.5158,92808.0
2023-04-26 13:20:00,146.93,146.94,146.81,146.86,37625.0,144.506,144.5158,144.388,144.4371,37625.0
2023-04-26 13:30:00,146.88,146.9,146.66,146.71,50217.0,144.4568,144.4765,144.2404,144.2896,50217.0
2023-04-26 13:40:00,146.7,146.74,146.3,146.34,53625.0,144.2798,144.3191,143.8864,143.9257,53625.0
2023-04-26 13:50:00,146.33,146.41,146.21,146.36,55540.0,143.9159,143.9946,143.7979,143.9454,55540.0
2023-04-26 14:00:00,146.37,146.39,146.19,146.31,47193.0,143.9552,143.9749,143.7782,143.8962,47193.0
2023-04-26 14:10:00,146.29,146.32,146.17,146.2,54593.0,143.8765,143.906,143.7585,143.788,54593.0
2023-04-26 14:20:00,146.18,146.47,146.13,146.42,46230.0,143.7684,144.0536,143.7192,144.0044,46230.0
2023-04-26 14:30:00,146.41,146.43,146.0,146.1,181559.0,143.9946,144.0142,143.5913,143.6897,181559.0
2023-04-26 14:40:00,146.1,146.19,146.02,146.12,106087.0,143.6897,143.7782,143.611,143.7093,106087.0
2023-04-26 14:50:00,146.09,146.16,145.95,146.0,79038.0,143.6798,143.7487,143.5421,143.5913,79038.0
2023-04-26 15:00:00,146.03,146.03,145.82,145.9,84113.0,143.6208,143.6208,143.4143,143.493,84113.0
2023-04-26 15:10:00,145.9,146.15,145.86,145.89,74605.0,143.493,143.7388,143.4536,143.4831,74605.0
2023-04-26 15:20:00,145.88,146.11,145.87,146.11,97807.0,143.4733,143.6995,143.4635,143.6995,97807.0
2023-04-26 15:30:00,146.12,146.17,145.91,145.99,103960.0,143.7093,143.7585,143.5028,143.5815,103960.0
2023-04-26 15:40:00,145.99,146.07,145.93,146.0,161967.0,143.5815,143.6602,143.5225,143.5913,161967.0
2023-04-26 15:50:00,146.01,146.39,145.81,146.11,700010.0,143.6012,143.9749,143.4045,143.6995,700010.0
2023-04-27 09:30:00,146.8,147.04,146.44,146.89,191453.0,144.3781,144.6142,144.0241,144.4666,191453.0
2023-04-27 09:40:00,146.89,147.02,146.63,146.73,152841.0,144.4666,144.5945,144.2109,144.3093,152841.0
2023-04-27 09:50:00,146.74,147.1,146.66,146.68,240448.0,144.3191,144.6732,144.2404,144.2601,240448.0
2023-04-27 10:00:00,146.67,146.83,146.52,146.8,150277.0,144.2503,144.4076,144.1027,144.3781,150277.0
2023-04-27 10:10:00,146.8,147.19,146.71,147.13,134694.0,144.3781,144.7617,144.2896,144.7027,134694.0
2023-04-27 10:20:00,147.14,147.24,146.95,147.23,72576.0,144.7125,144.8109,144.5256,144.801,72576.0
2023-04-27 10:30:00,147.25,147.55,147.2,147.49,156861.0,144.8207,145.1158,144.7715,145.0567,156861.0
2023-04-27 10:40:00,147.51,147.64,147.48,147.52,94260.0,145.0764,145.2043,145.0469,145.0862,94260.0
2023-04-27 10:50:00,147.51,147.56,147.34,147.4,123295.0,145.0764,145.1256,144.9092,144.9682,123295.0
2023-04-27 11:00:00,147.42,147.52,147.36,147.46,60849.0,144.9879,145.0862,144.9289,145.0272,60849.0
2023-04-27 11:10:00,147.46,147.61,147.41,147.52,51126.0,145.0272,145.1748,144.9781,145.0862,51126.0
2023-04-27 11:20:00,147.52,147.99,147.51,147.84,94139.0,145.0862,145.5485,145.0764,145.401,94139.0
2023-04-27 11:30:00,147.84,147.99,147.77,147.78,147236.0,145.401,145.5485,145.3321,145.342,147236.0
2023-04-27 11:40:00,147.76,147.86,147.74,147.86,47793.0,145.3223,145.4206,145.3026,145.4206,47793.0
2023-04-27 11:50:00,147.87,147.9,147.66,147.8,61633.0,145.4305,145.46,145.2239,145.3616,61633.0
2023-04-27 12:00:00,147.8,147.96,147.79,147.96,65089.0,145.3616,145.519,145.3518,145.519,65089.0
2023-04-27 12:10:00,147.96,148.08,147.9,148.01,234683.0,145.519,145.637,145.46,145.5682,234683.0
2023-04-27 12:20:00,147.99,148.01,147.86,147.95,74427.0,145.5485,145.5682,145.4206,145.5092,74427.0
2023-04-27 12:30:00,147.95,148.06,147.95,148.01,63734.0,145.5092,145.6173,145.5092,145.5682,63734.0
2023-04-27 12:40:00,148.0,148.18,147.96,148.12,74396.0,145.5583,145.7354,145.519,145.6763,74396.0
2023-04-27 12:50:00,148.14,148.2,148.03,148.16,47574.0,145.696,145.755,145.5878,145.7157,47574.0
2023-04-27 13:00:00,148.17,148.24,148.07,148.12,64534.0,145.7255,145.7944,145.6272,145.6763,64534.0
2023-04-27 13:10:00,148.11,148.27,148.11,148.19,66962.0,145.6665,145.8239,145.6665,145.7452,66962.0
2023-04-27 13:20:00,148.19,148.39,148.19,148.32,117696.0,145.7452,145.9419,145.7452,145.873,117696.0
2023-04-27 13:30:00,148.32,148.49,148.32,148.4,47861.0,145.873,146.0402,145.873,145.9517,47861.0
2023-04-27 13:40:00,148.4,148.56,148.33,148.41,94357.0,145.9517,146.1091,145.8829,145.9616,94357.0
2023-04-27 13:50:00,148.42,148.55,148.42,148.45,61162.0,145.9714,146.0993,145.9714,146.0009,61162.0
2023-04-27 14:00:00,148.46,148.61,148.45,148.51,67911.0,146.0107,146.1583,146.0009,146.0599,67911.0
2023-04-27 14:10:00,148.5,148.69,148.47,148.67,83445.0,146.0501,146.2369,146.0206,146.2173,83445.0
2023-04-27 14:20:00,148.67,148.72,148.57,148.68,89025.0,146.2173,146.2664,146.1189,146.2271,89025.0
2023-04-27 14:30:00,148.68,148.83,148.65,148.8,109098.0,146.2271,146.3746,146.1976,146.3451,109098.0
2023-04-27 14:40:00,148.8,148.82,148.72,148.77,76202.0,146.3451,146.3648,146.2664,146.3156,76202.0
2023-04-27 14:50:00,148.78,149.02,148.78,149.0,123095.0,146.3255,146.5615,146.3255,146.5418,123095.0
2023-04-27 15:00:00,148.99,149.15,148.95,149.11,104583.0,146.532,146.6894,146.4927,146.65,104583.0
2023-04-27 15:10:00,149.11,149.23,148.97,149.19,291325.0,146.65,146.768,146.5123,146.7287,291325.0
2023-04-27 15:20:00,149.18,149.29,149.15,149.17,120274.0,146.7189,146.827,146.6894,146.709,120274.0
2023-04-27 15:30:00,149.17,149.25,149.1,149.16,122153.0,146.709,146.7877,146.6402,146.6992,122153.0
2023-04-27 15:40:00,149.16,149.32,149.13,149.22,184404.0,146.6992,146.8565,146.6697,146.7582,184404.0
2023-04-27 15:50:00,149.22,149.3,149.09,149.18,558822.0,146.7582,146.8369,146.6303,146.7189,558822.0
2023-04-28 09:30:00,149.21,149.52,149.16,149.45,343779.0,146.7484,147.0532,146.6992,146.9844,343779.0
2023-04-28 09:40:00,149.45,149.49,149.05,149.4,150521.0,146.9844,147.0237,146.591,146.9352,150521.0
2023-04-28 09:50:00,149.4,149.73,149.36,149.63,94821.0,146.9352,147.2598,146.8959,147.1614,94821.0
2023-04-28 10:00:00,149.61,150.13,149.43,150.07,179818.0,147.1418,147.6532,146.9647,147.5942,179818.0
2023-04-28 10:10:00,150.08,150.48,150.05,150.42,225260.0,147.604,147.9974,147.5745,147.9384,225260.0
2023-04-28 10:20:00,150.42,150.62,150.31,150.62,168803.0,147.9384,148.1351,147.8302,148.1351,168803.0
2023-04-28 10:30:00,150.61,150.63,149.88,150.14,201362.0,148.1253,148.1449,147.4073,147.663,201362.0
2023-04-28 10:40:00,150.16,150.23,149.89,150.21,112404.0,147.6827,147.7515,147.4171,147.7319,112404.0
2023-04-28 10:50:00,150.21,150.25,149.45,149.58,118370.0,147.7319,147.7712,146.9844,147.1123,118370.0
2023-04-28 11:00:00,149.59,149.59,149.2,149.5,74228.0,147.1221,147.1221,146.7385,147.0336,74228.0
2023-04-28 11:10:00,149.49,149.56,149.26,149.53,68116.0,147.0237,147.0926,146.7975,147.0631,68116.0
2023-04-28 11:20:00,149.54,149.54,149.35,149.43,31458.0,147.0729,147.0729,146.8861,146.9647,31458.0
2023-04-28 11:30:00,149.44,149.76,149.43,149.59,68502.0,146.9746,147.2893,146.9647,147.1221,68502.0
2023-04-28 11:40:00,149.55,149.88,149.49,149.86,31171.0,147.0828,147.4073,147.0237,147.3876,31171.0
2023-04-28 11:50:00,149.87,149.97,149.77,149.93,44066.0,147.3975,147.4958,147.2991,147.4565,44066.0
2023-04-28 12:00:00,149.93,150.16,149.9,150.0,44688.0,147.4565,147.6827,147.427,147.5253,44688.0
2023-04-28 12:10:00,150.0,150.07,149.73,149.74,46411.0,147.5253,147.5942,147.2598,147.2696,46411.0
2023-04-28 12:20:00,149.74,149.81,149.61,149.8,28406.0,147.2696,147.3385,147.1418,147.3286,28406.0
2023-04-28 12:30:00,149.81,149.92,149.55,149.56,49467.0,147.3385,147.4467,147.0828,147.0926,49467.0
2023-04-28 12:40:00,149.55,149.83,149.53,149.81,27664.0,147.0828,147.3581,147.0631,147.3385,27664.0
2023-04-28 12:50:00,149.83,150.04,149.83,150.01,46065.0,147.3581,147.5647,147.3581,147.5352,46065.0
2023-04-28 13:00:00,150.01,150.05,149.76,149.99,45272.0,147.5352,147.5745,147.2893,147.5155,45272.0
2023-04-28 13:10:00,149.96,150.14,149.95,150.03,51454.0,147.486,147.663,147.4762,147.5548,51454.0
2023-04-28 13:20:00,150.02,150.17,150.0,150.17,59749.0,147.545,147.6925,147.5253,147.6925,59749.0
2023-04-28 13:30:00,150.18,150.22,149.84,150.0,67026.0,147.7024,147.7417,147.368,147.5253,67026.0
2023-04-28 13:40:00,150.0,150.05,149.88,149.94,51477.0,147.5253,147.5745,147.4073,147.4663,51477.0
2023-04-28 13:50:00,149.93,150.02,149.78,149.96,98919.0,147.4565,147.545,147.309,147.486,98919.0
2023-04-28 14:00:00,149.96,150.19,149.94,150.08,71527.0,147.486,147.7122,147.4663,147.604,71527.0
2023-04-28 14:10:00,150.06,150.26,149.85,150.15,112017.0,147.5843,147.781,147.3778,147.6729,112017.0
2023-04-28 14:20:00,150.15,150.15,149.94,150.07,56055.0,147.6729,147.6729,147.4663,147.5942,56055.0
2023-04-28 14:30:00,150.07,150.17,149.93,150.0,126517.0,147.5942,147.6925,147.4565,147.5253,126517.0
2023-04-28 14:40:00,149.99,150.05,149.86,149.97,162207.0,147.5155,147.5745,147.3876,147.4958,162207.0
2023-04-28 14:50:00,149.98,150.13,149.92,150.1,72205.0,147.5057,147.6532,147.4467,147.6237,72205.0
2023-04-28 15:00:00,150.09,150.27,150.06,150.24,97565.0,147.6138,147.7909,147.5843,147.7614,97565.0
2023-04-28 15:10:00,150.24,150.45,150.2,150.44,122118.0,147.7614,147.9679,147.722,147.9581,122118.0
2023-04-28 15:20:00,150.43,150.45,150.19,150.28,145802.0,147.9482,147.9679,147.7122,147.8007,145802.0
2023-04-28 15:30:00,150.27,150.33,150.18,150.29,153455.0,147.7909,147.8499,147.7024,147.8105,153455.0
2023-04-28 15:40:00,150.3,150.53,150.26,150.39,217147.0,147.8204,148.0466,147.781,147.9089,217147.0
2023-04-28 15:50:00,150.39,150.86,150.34,150.85,602465.0,147.9089,148.3711,147.8597,148.3613,602465.0
2023-05-01 09:30:00,150.71,151.04,150.66,151.0,184712.0,148.2236,148.5482,148.1744,148.5088,184712.0
2023-05-01 09:40:00,151.04,151.24,150.9,151.09,123114.0,148.5482,148.7449,148.4105,148.5973,123114.0
2023-05-01 09:50:00,151.11,151.2,150.9,150.97,53637.0,148.617,148.7055,148.4105,148.4793,53637.0
2023-05-01 10:00:00,150.94,150.98,150.67,150.96,115484.0,148.4498,148.4892,148.1843,148.4695,115484.0
2023-05-01 10:10:00,151.01,151.04,150.75,150.75,97117.0,148.5187,148.5482,148.263,148.263,97117.0
2023-05-01 10:20:00,150.75,150.82,150.53,150.56,71023.0,148.263,148.3318,148.0466,148.0761,71023.0
2023-05-01 10:30:00,150.6,150.79,150.47,150.69,59984.0,148.1154,148.3023,147.9876,148.2039,59984.0
2023-05-01 10:40:00,150.69,151.03,150.59,151.03,64933.0,148.2039,148.5383,148.1056,148.5383,64933.0
2023-05-01 10:50:00,151.03,151.22,150.94,151.18,47349.0,148.5383,148.7252,148.4498,148.6859,47349.0
2023-05-01 11:00:00,151.18,151.31,151.08,151.14,73535.0,148.6859,148.8137,148.5875,148.6465,73535.0
2023-05-01 11:10:00,151.13,151.2,150.64,150.8,98036.0,148.6367,148.7055,148.1548,148.3121,98036.0
2023-05-01 11:20:00,150.78,150.95,150.62,150.72,55008.0,148.2925,148.4597,148.1351,148.2335,55008.0
2023-05-01 11:30:00,150.7,150.83,150.67,150.73,43812.0,148.2138,148.3416,148.1843,148.2433,43812.0
2023-05-01 11:40:00,150.72,150.95,150.68,150.92,39428.0,148.2335,148.4597,148.1941,148.4302,39428.0
2023-05-01 11:50:00,150.91,151.04,150.87,151.02,49874.0,148.4203,148.5482,148.381,148.5285,49874.0
2023-05-01 12:00:00,151.01,151.17,150.98,151.17,36540.0,148.5187,148.676,148.4892,148.676,36540.0
2023-05-01 12:10:00,151.18,151.2,151.08,151.12,28697.0,148.6859,148.7055,148.5875,148.6269,28697.0
2023-05-01 12:20:00,151.12,151.24,151.09,151.23,26230.0,148.6269,148.7449,148.5973,148.735,26230.0
2023-05-01 12:30:00,151.24,151.52,151.24,151.44,75919.0,148.7449,149.0203,148.7449,148.9416,75919.0
2023-05-01 12:40:00,151.44,151.46,151.28,151.34,69856.0,148.9416,148.9612,148.7842,148.8432,69856.0
2023-05-01 12:50:00,151.35,151.53,151.35,151.5,32444.0,148.8531,149.0301,148.8531,149.0006,32444.0
2023-05-01 13:00:00,151.49,151.56,151.42,151.47,59379.0,148.9907,149.0596,148.9219,148.9711,59379.0
2023-05-01 13:10:00,151.45,151.65,151.45,151.48,222047.0,148.9514,149.1481,148.9514,148.9809,222047.0
2023-05-01 13:20:00,151.48,151.61,151.41,151.44,60578.0,148.9809,149.1088,148.9121,148.9416,60578.0
2023-05-01 13:30:00,151.44,151.55,151.38,151.48,31375.0,148.9416,149.0498,148.8826,148.9809,31375.0
2023-05-01 13:40:00,151.5,151.6,151.39,151.43,32748.0,149.0006,149.0989,148.8924,148.9317,32748.0
2023-05-01 13:50:00,151.43,151.45,151.35,151.41,38439.0,148.9317,148.9514,148.8531,148.9121,38439.0
2023-05-01 14:00:00,151.39,151.42,151.27,151.42,58847.0,148.8924,148.9219,148.7744,148.9219,58847.0
2023-05-01 14:10:00,151.43,151.45,151.18,151.19,66739.0,148.9317,148.9514,148.6859,148.6957,66739.0
2023-05-01 14:20:00,151.19,151.29,151.08,151.14,67174.0,148.6957,148.794,148.5875,148.6465,67174.0
2023-05-01 14:30:00,151.14,151.15,150.75,150.91,97912.0,148.6465,148.6564,148.263,148.4203,97912.0
2023-05-01 14:40:00,150.9,151.0,150.81,150.97,78301.0,148.4105,148.5088,148.322,148.4793,78301.0
2023-05-01 14:50:00,150.97,151.12,150.87,151.07,29554.0,148.4793,148.6269,148.381,148.5777,29554.0
2023-05-01 15:00:00,151.06,151.1,150.92,151.03,46287.0,148.5678,148.6072,148.4302,148.5383,46287.0
2023-05-01 15:10:00,151.03,151.08,150.88,150.97,53834.0,148.5383,148.5875,148.3908,148.4793,53834.0
2023-05-01 15:20:00,150.97,151.12,150.96,151.0,77558.0,148.4793,148.6269,148.4695,148.5088,77558.0
2023-05-01 15:30:00,151.0,151.07,150.76,150.81,97633.0,148.5088,148.5777,148.2728,148.322,97633.0
2023-05-01 15:40:00,150.81,151.06,150.77,151.0,164848.0,148.322,148.5678,148.2826,148.5088,164848.0
2023-05-01 15:50:00,151.0,151.1,150.87,150.9,388190.0,148.5088,148.6072,148.381,148.4105,388190.0
2023-05-02 09:30:00,151.09,151.2,150.7,150.78,198390.0,148.5973,148.7055,148.2138,148.2925,198390.0
2023-05-02 09:40:00,150.75,151.18,150.63,151.16,112355.0,148.263,148.6859,148.1449,148.6662,112355.0
2023-05-02 09:50:00,151.18,151.27,150.9,150.94,99974.0,148.6859,148.7744,148.4105,148.4498,99974.0
2023-05-02 10:00:00,150.99,151.11,150.64,150.65,97105.0,148.499,148.617,148.1548,148.1646,97105.0
2023-05-02 10:10:00,150.69,150.7,150.12,150.15,85526.0,148.2039,148.2138,147.6434,147.6729,85526.0
2023-05-02 10:20:00,150.15,150.18,149.73,149.86,157341.0,147.6729,147.7024,147.2598,147.3876,157341.0
2023-05-02 10:30:00,149.83,149.83,149.3,149.36,144646.0,147.3581,147.3581,146.8369,146.8959,144646.0
2023-05-02 10:40:00,149.39,149.55,149.33,149.46,150051.0,146.9254,147.0828,146.8664,146.9942,150051.0
2023-05-02 10:50:00,149.46,149.49,149.02,149.08,1162218.0,146.9942,147.0237,146.5615,146.6205,1162218.0
2023-05-02 11:00:00,149.08,149.14,148.79,149.0,221375.0,146.6205,146.6795,146.3353,146.5418,221375.0
2023-05-02 11:10:00,149.01,149.14,148.86,148.9,59366.0,146.5517,146.6795,146.4041,146.4435,59366.0
2023-05-02 11:20:00,148.91,149.01,148.82,148.99,114138.0,146.4533,146.5517,146.3648,146.532,114138.0
2023-05-02 11:30:00,148.98,149.2,148.79,149.1,183997.0,146.5222,146.7385,146.3353,146.6402,183997.0
2023-05-02 11:40:00,149.1,149.28,149.08,149.19,137041.0,146.6402,146.8172,146.6205,146.7287,137041.0
2023-05-02 11:50:00,149.18,149.18,148.74,148.82,101481.0,146.7189,146.7189,146.2861,146.3648,101481.0
2023-05-02 12:00:00,148.81,149.02,148.73,148.97,50824.0,146.355,146.5615,146.2763,146.5123,50824.0
2023-05-02 12:10:00,148.97,149.09,148.89,148.98,82517.0,146.5123,146.6303,146.4336,146.5222,82517.0
2023-05-02 12:20:00,148.99,149.16,148.87,149.16,60626.0,146.532,146.6992,146.414,146.6992,60626.0
2023-05-02 12:30:00,149.13,149.38,149.11,149.28,70860.0,146.6697,146.9156,146.65,146.8172,70860.0
2023-05-02 12:40:00,149.28,149.39,149.24,149.31,35497.0,146.8172,146.9254,146.7779,146.8467,35497.0
2023-05-02 12:50:00,149.31,149.47,149.26,149.39,36408.0,146.8467,147.0041,146.7975,146.9254,36408.0
2023-05-02 13:00:00,149.37,149.57,149.29,149.42,41049.0,146.9057,147.1024,146.827,146.9549,41049.0
2023-05-02 13:10:00,149.44,149.57,149.38,149.49,76544.0,146.9746,147.1024,146.9156,147.0237,76544.0
2023-05-02 13:20:00,149.5,149.67,149.47,149.59,28129.0,147.0336,147.2008,147.0041,147.1221,28129.0
2023-05-02 13:30:00,149.59,149.77,149.54,149.73,57605.0,147.1221,147.2991,147.0729,147.2598,57605.0
2023-05-02 13:40:00,149.74,149.76,149.59,149.7,25856.0,147.2696,147.2893,147.1221,147.2303,25856.0
2023-05-02 13:50:00,149.69,149.95,149.67,149.75,56659.0,147.2204,147.4762,147.2008,147.2795,56659.0
2023-05-02 14:00:00,149.75,149.8,149.58,149.77,63127.0,147.2795,147.3286,147.1123,147.2991,63127.0
2023-05-02 14:10:00,149.8,149.81,149.46,149.61,38009.0,147.3286,147.3385,146.9942,147.1418,38009.0
2023-05-02 14:20:00,149.62,149.63,149.4,149.54,45453.0,147.1516,147.1614,146.9352,147.0729,45453.0
2023-05-02 14:30:00,149.54,149.67,149.48,149.62,34353.0,147.0729,147.2008,147.0139,147.1516,34353.0
2023-05-02 14:40:00,149.62,149.74,149.46,149.69,60207.0,147.1516,147.2696,146.9942,147.2204,60207.0
2023-05-02 14:50:00,149.68,149.81,149.68,149.8,33699.0,147.2106,147.3385,147.2106,147.3286,33699.0
2023-05-02 15:00:00,149.81,149.84,149.59,149.78,105749.0,147.3385,147.368,147.1221,147.309,105749.0
2023-05-02 15:10:00,149.78,150.0,149.69,149.8,95335.0,147.309,147.5253,147.2204,147.3286,95335.0
2023-05-02 15:20:00,149.78,149.83,149.71,149.77,62349.0,147.309,147.3581,147.2401,147.2991,62349.0
2023-05-02 15:30:00,149.76,149.78,149.55,149.68,88446.0,147.2893,147.309,147.0828,147.2106,88446.0
2023-05-02 15:40:00,149.67,149.71,149.35,149.41,149904.0,147.2008,147.2401,146.8861,146.9451,149904.0
2023-05-02 15:50:00,149.41,149.75,149.36,149.5,339099.0,146.9451,147.2795,146.8959,147.0336,339099.0
2023-05-03 09:30:00,149.69,150.04,149.58,149.8,199826.0,147.2204,147.5647,147.1123,147.3286,199826.0
2023-05-03 09:40:00,149.81,149.99,149.62,149.63,138976.0,147.3385,147.5155,147.1516,147.1614,138976.0
2023-05-03 09:50:00,149.64,150.02,149.64,150.0,71365.0,147.1713,147.545,147.1713,147.5253,71365.0
2023-05-03 10:00:00,149.99,150.06,149.66,149.73,68377.0,147.5155,147.5843,147.1909,147.2598,68377.0
2023-05-03 10:10:00,149.72,149.84,149.51,149.69,69678.0,147.25,147.368,147.0434,147.2204,69678.0
2023-05-03 10:20:00,149.73,149.82,149.46,149.46,45675.0,147.2598,147.3483,146.9942,146.9942,45675.0
2023-05-03 10:30:00,149.49,149.71,149.45,149.56,33654.0,147.0237,147.2401,146.9844,147.0926,33654.0
2023-05-03 10:40:00,149.53,149.75,149.44,149.68,70223.0,147.0631,147.2795,146.9746,147.2106,70223.0
2023-05-03 10:50:00,149.69,149.76,149.45,149.45,63598.0,147.2204,147.2893,146.9844,146.9844,63598.0
2023-05-03 11:00:00,149.46,149.49,149.19,149.24,69305.0,146.9942,147.0237,146.7287,146.7779,69305.0
2023-05-03 11:10:00,149.24,149.44,149.22,149.44,30476.0,146.7779,146.9746,146.7582,146.9746,30476.0
2023-05-03 11:20:00,149.44,149.45,149.15,149.25,34710.0,146.9746,146.9844,146.6894,146.7877,34710.0
2023-05-03 11:30:00,149.2,149.36,149.11,149.32,50710.0,146.7385,146.8959,146.65,146.8565,50710.0
2023-05-03 11:40:00,149.32,149.38,149.22,149.29,78914.0,146.8565,146.9156,146.7582,146.827,78914.0
2023-05-03 11:50:00,149.31,149.59,149.3,149.59,43394.0,146.8467,147.1221,146.8369,147.1221,43394.0
2023-05-03 12:00:00,149.6,149.6,149.42,149.42,28450.0,147.1319,147.1319,146.9549,146.9549,28450.0
2023-05-03 12:10:00,149.44,149.44,149.25,149.25,63222.0,146.9746,146.9746,146.7877,146.7877,63222.0
2023-05-03 12:20:00,149.24,149.46,149.2,149.44,58649.0,146.7779,146.9942,146.7385,146.9746,58649.0
2023-05-03 12:30:00,149.44,149.47,149.32,149.37,79544.0,146.9746,147.0041,146.8565,146.9057,79544.0
2023-05-03 12:40:00,149.38,149.59,149.35,149.59,38746.0,146.9156,147.1221,146.8861,147.1221,38746.0
2023-05-03 12:50:00,149.59,149.7,149.57,149.68,40390.0,147.1221,147.2303,147.1024,147.2106,40390.0
2023-05-03 13:00:00,149.69,149.81,149.68,149.78,64618.0,147.2204,147.3385,147.2106,147.309,64618.0
2023-05-03 13:10:00,149.78,149.82,149.7,149.77,44761.0,147.309,147.3483,147.2303,147.2991,44761.0
2023-05-03 13:20:00,149.78,149.86,149.63,149.81,48104.0,147.309,147.3876,147.1614,147.3385,48104.0
2023-05-03 13:30:00,149.82,149.87,149.74,149.79,43063.0,147.3483,147.3975,147.2696,147.3188,43063.0
2023-05-03 13:40:00,149.8,149.89,149.63,149.69,46491.0,147.3286,147.4171,147.1614,147.2204,46491.0
2023-05-03 13:50:00,149.71,149.83,149.62,149.77,65525.0,147.2401,147.3581,147.1516,147.2991,65525.0
2023-05-03 14:00:00,149.77,150.39,149.4,149.66,200840.0,147.2991,147.9089,146.9352,147.1909,200840.0
2023-05-03 14:10:00,149.72,150.19,149.46,150.1,103309.0,147.25,147.7122,146.9942,147.6237,103309.0
2023-05-03 14:20:00,150.12,150.53,150.04,150.18,88758.0,147.6434,148.0466,147.5647,147.7024,88758.0
2023-05-03 14:30:00,150.2,150.24,149.09,150.09,305292.0,147.722,147.7614,146.6303,147.6138,305292.0
2023-05-03 14:40:00,150.14,150.66,149.67,149.75,149842.0,147.663,148.1744,147.2008,147.2795,149842.0
2023-05-03 14:50:00,149.74,150.3,149.15,150.06,203919.0,147.2696,147.8204,146.6894,147.5843,203919.0
2023-05-03 15:00:00,150.08,150.38,149.22,149.42,115273.0,147.604,147.8991,146.7582,146.9549,115273.0
2023-05-03 15:10:00,149.36,149.39,148.81,149.08,135395.0,146.8959,146.9254,146.355,146.6205,135395.0
2023-05-03 15:20:00,149.08,149.36,148.54,148.56,156612.0,146.6205,146.8959,146.0894,146.1091,156612.0
2023-05-03 15:30:00,148.55,148.65,148.29,148.49,189117.0,146.0993,146.1976,145.8435,146.0402,189117.0
2023-05-03 15:40:00,148.47,148.61,148.18,148.22,291562.0,146.0206,146.1583,145.7354,145.7747,291562.0
2023-05-03 15:50:00,148.24,148.51,148.18,148.25,564244.0,145.7944,146.0599,145.7354,145.8042,564244.0
2023-05-04 09:30:00,147.66,147.7,147.25,147.34,239894.0,145.2239,145.2633,144.8207,144.9092,239894.0
2023-05-04 09:40:00,147.35,147.4,146.99,147.19,151594.0,144.919,144.9682,144.565,144.7617,151594.0
2023-05-04 09:50:00,147.19,147.49,147.1,147.25,206991.0,144.7617,145.0567,144.6732,144.8207,206991.0
2023-05-04 10:00:00,147.26,147.67,147.22,147.53,124421.0,144.8305,145.2338,144.7912,145.0961,124421.0
2023-05-04 10:10:00,147.54,147.61,147.03,147.36,286993.0,145.1059,145.1748,144.6043,144.9289,286993.0
2023-05-04 10:20:00,147.33,147.36,146.96,147.01,101390.0,144.8994,144.9289,144.5355,144.5847,101390.0
2023-05-04 10:30:00,147.0,147.27,146.93,147.06,88420.0,144.5748,144.8404,144.506,144.6338,88420.0
2023-05-04 10:40:00,147.05,147.63,147.04,147.35,178785.0,144.624,145.1944,144.6142,144.919,178785.0
2023-05-04 10:50:00,147.34,147.68,147.24,147.4,81241.0,144.9092,145.2436,144.8109,144.9682,81241.0
2023-05-04 11:00:00,147.39,148.05,147.28,147.84,89781.0,144.9584,145.6075,144.8502,145.401,89781.0
2023-05-04 11:10:00,147.89,148.01,147.68,147.73,68215.0,145.4501,145.5682,145.2436,145.2928,68215.0
2023-05-04 11:20:00,147.72,147.75,147.54,147.6,87251.0,145.2829,145.3125,145.1059,145.1649,87251.0
2023-05-04 11:30:00,147.61,147.83,147.61,147.8,79580.0,145.1748,145.3911,145.1748,145.3616,79580.0
2023-05-04 11:40:00,147.81,147.87,147.45,147.45,48793.0,145.3715,145.4305,145.0174,145.0174,48793.0
2023-05-04 11:50:00,147.46,147.54,147.3,147.47,45747.0,145.0272,145.1059,144.8699,145.0371,45747.0
2023-05-04 12:00:00,147.47,147.5,147.19,147.29,81738.0,145.0371,145.0666,144.7617,144.86,81738.0
2023-05-04 12:10:00,147.29,147.52,147.19,147.47,84839.0,144.86,145.0862,144.7617,145.0371,84839.0
2023-05-04 12:20:00,147.48,147.73,147.48,147.73,73542.0,145.0469,145.2928,145.0469,145.2928,73542.0
2023-05-04 12:30:00,147.73,147.78,147.57,147.65,83443.0,145.2928,145.342,145.1354,145.2141,83443.0
2023-05-04 12:40:00,147.64,147.72,147.42,147.6,74234.0,145.2043,145.2829,144.9879,145.1649,74234.0
2023-05-04 12:50:00,147.61,147.95,147.57,147.95,40488.0,145.1748,145.5092,145.1354,145.5092,40488.0
2023-05-04 13:00:00,147.97,148.08,147.82,148.02,67692.0,145.5288,145.637,145.3813,145.578,67692.0
2023-05-04 13:10:00,148.02,148.26,147.96,148.12,72853.0,145.578,145.814,145.519,145.6763,72853.0
2023-05-04 13:20:00,148.15,148.41,148.0,148.22,127960.0,145.7059,145.9616,145.5583,145.7747,127960.0
2023-05-04 13:30:00,148.22,148.54,148.22,148.26,87231.0,145.7747,146.0894,145.7747,145.814,87231.0
2023-05-04 13:40:00,148.28,148.29,148.07,148.16,74328.0,145.8337,145.8435,145.6272,145.7157,74328.0
2023-05-04 13:50:00,148.15,148.21,148.02,148.21,87546.0,145.7059,145.7649,145.578,145.7649,87546.0
2023-05-04 14:00:00,148.23,148.24,147.92,148.07,62561.0,145.7845,145.7944,145.4796,145.6272,62561.0
2023-05-04 14:10:00,148.06,148.12,147.89,147.97,126229.0,145.6173,145.6763,145.4501,145.5288,126229.0
2023-05-04 14:20:00,147.98,148.02,147.55,147.55,54806.0,145.5387,145.578,145.1158,145.1158,54806.0
2023-05-04 14:30:00,147.53,147.7,147.34,147.46,81639.0,145.0961,145.2633,144.9092,145.0272,81639.0
2023-05-04 14:40:00,147.45,147.6,147.4,147.46,53792.0,145.0174,145.1649,144.9682,145.0272,53792.0
2023-05-04 14:50:00,147.43,147.64,147.39,147.58,31434.0,144.9977,145.2043,144.9584,145.1453,31434.0
2023-05-04 15:00:00,147.56,147.98,147.56,147.79,74870.0,145.1256,145.5387,145.1256,145.3518,74870.0
2023-05-04 15:10:00,147.79,147.8,147.33,147.4,113007.0,145.3518,145.3616,144.8994,144.9682,113007.0
2023-05-04 15:20:00,147.39,147.65,147.32,147.64,67027.0,144.9584,145.2141,144.8895,145.2043,67027.0
2023-05-04 15:30:00,147.63,148.06,147.63,147.94,78557.0,145.1944,145.6173,145.1944,145.4993,78557.0
2023-05-04 15:40:00,147.88,147.96,147.46,147.7,151336.0,145.4403,145.519,145.0272,145.2633,151336.0
2023-05-04 15:50:00,147.68,147.74,147.44,147.56,227565.0,145.2436,145.3026,145.0076,145.1256,227565.0
2023-05-05 09:30:00,148.97,149.64,148.76,149.57,358933.0,146.5123,147.1713,146.3058,147.1024,358933.0
2023-05-05 09:40:00,149.56,149.81,149.48,149.79,338348.0,147.0926,147.3385,147.0139,147.3188,338348.0
2023-05-05 09:50:00,149.81,150.15,149.77,150.1,158502.0,147.3385,147.6729,147.2991,147.6237,158502.0
2023-05-05 10:00:00,150.11,150.5,150.11,150.42,171460.0,147.6335,148.0171,147.6335,147.9384,171460.0
2023-05-05 10:10:00,150.43,150.55,150.36,150.5,206255.0,147.9482,148.0663,147.8794,148.0171,206255.0
2023-05-05 10:20:00,150.5,150.53,150.22,150.4,99690.0,148.0171,148.0466,147.7417,147.9187,99690.0
2023-05-05 10:30:00,150.43,150.91,150.37,150.88,128633.0,147.9482,148.4203,147.8892,148.3908,128633.0
2023-05-05 10:40:00,150.88,150.97,150.74,150.75,92382.0,148.3908,148.4793,148.2531,148.263,92382.0
2023-05-05 10:50:00,150.75,150.79,150.59,150.63,65317.0,148.263,148.3023,148.1056,148.1449,65317.0
2023-05-05 11:00:00,150.64,150.75,150.55,150.6,118953.0,148.1548,148.263,148.0663,148.1154,118953.0
2023-05-05 11:10:00,150.6,150.72,150.42,150.47,53110.0,148.1154,148.2335,147.9384,147.9876,53110.0
2023-05-05 11:20:00,150.47,150.87,150.47,150.86,66610.0,147.9876,148.381,147.9876,148.3711,66610.0
2023-05-05 11:30:00,150.87,150.9,150.79,150.87,80109.0,148.381,148.4105,148.3023,148.381,80109.0
2023-05-05 11:40:00,150.87,150.92,150.77,150.83,96054.0,148.381,148.4302,148.2826,148.3416,96054.0
2023-05-05 11:50:00,150.86,150.9,150.64,150.77,117475.0,148.3711,148.4105,148.1548,148.2826,117475.0
2023-05-05 12:00:00,150.78,150.83,150.58,150.67,80615.0,148.2925,148.3416,148.0958,148.1843,80615.0
2023-05-05 12:10:00,150.68,150.71,150.57,150.59,82282.0,148.1941,148.2236,148.0859,148.1056,82282.0
2023-05-05 12:20:00,150.6,150.76,150.47,150.53,48151.0,148.1154,148.2728,147.9876,148.0466,48151.0
2023-05-05 12:30:00,150.54,150.65,150.48,150.59,31294.0,148.0564,148.1646,147.9974,148.1056,31294.0
2023-05-05 12:40:00,150.58,150.66,150.39,150.51,71668.0,148.0958,148.1744,147.9089,148.0269,71668.0
2023-05-05 12:50:00,150.53,150.8,150.5,150.78,52623.0,148.0466,148.3121,148.0171,148.2925,52623.0
2023-05-05 13:00:00,150.78,150.84,150.74,150.79,60155.0,148.2925,148.3515,148.2531,148.3023,60155.0
2023-05-05 13:10:00,150.79,150.87,150.75,150.79,63835.0,148.3023,148.381,148.263,148.3023,63835.0
2023-05-05 13:20:00,150.81,150.92,150.78,150.91,74838.0,148.322,148.4302,148.2925,148.4203,74838.0
2023-05-05 13:30:00,150.93,151.05,150.93,151.02,86036.0,148.44,148.558,148.44,148.5285,86036.0
2023-05-05 13:40:00,151.02,151.07,150.95,150.98,142149.0,148.5285,148.5777,148.4597,148.4892,142149.0
2023-05-05 13:50:00,150.99,151.06,150.95,151.06,62004.0,148.499,148.5678,148.4597,148.5678,62004.0
2023-05-05 14:00:00,151.06,151.19,151.0,151.15,68274.0,148.5678,148.6957,148.5088,148.6564,68274.0
2023-05-05 14:10:00,151.14,151.17,150.99,151.02,55636.0,148.6465,148.676,148.499,148.5285,55636.0
2023-05-05 14:20:00,151.02,151.33,151.01,151.31,84113.0,148.5285,148.8334,148.5187,148.8137,84113.0
2023-05-05 14:30:00,151.31,151.39,151.27,151.35,77022.0,148.8137,148.8924,148.7744,148.8531,77022.0
2023-05-05 14:40:00,151.36,151.51,151.36,151.5,63879.0,148.8629,149.0104,148.8629,149.0006,63879.0
2023-05-05 14:50:00,151.5,151.75,151.5,151.63,120183.0,149.0006,149.2465,149.0006,149.1284,120183.0
2023-05-05 15:00:00,151.63,151.66,151.49,151.64,119254.0,149.1284,149.1579,148.9907,149.1383,119254.0
2023-05-05 15:10:00,151.64,151.66,151.37,151.39,117891.0,149.1383,149.1579,148.8727,148.8924,117891.0
2023-05-05 15:20:00,151.38,151.53,151.26,151.52,145968.0,148.8826,149.0301,148.7645,149.0203,145968.0
2023-05-05 15:30:00,151.52,151.56,151.43,151.44,100385.0,149.0203,149.0596,148.9317,148.9416,100385.0
2023-05-05 15:40:00,151.44,151.52,151.36,151.43,195133.0,148.9416,149.0203,148.8629,148.9317,195133.0
2023-05-05 15:50:00,151.43,151.43,151.08,151.26,581235.0,148.9317,148.9317,148.5875,148.7645,581235.0
2023-05-08 09:30:00,150.95,151.06,150.52,150.69,261441.0,148.4597,148.5678,148.0368,148.2039,261441.0
2023-05-08 09:40:00,150.69,150.8,150.51,150.63,135642.0,148.2039,148.3121,148.0269,148.1449,135642.0
2023-05-08 09:50:00,150.64,150.64,150.27,150.38,97017.0,148.1548,148.1548,147.7909,147.8991,97017.0
2023-05-08 10:00:00,150.4,150.59,150.34,150.43,69835.0,147.9187,148.1056,147.8597,147.9482,69835.0
2023-05-08 10:10:00,150.47,150.66,150.4,150.65,53929.0,147.9876,148.1744,147.9187,148.1646,53929.0
2023-05-08 10:20:00,150.66,150.74,150.5,150.52,58047.0,148.1744,148.2531,148.0171,148.0368,58047.0
2023-05-08 10:30:00,150.55,150.6,150.23,150.36,68866.0,148.0663,148.1154,147.7515,147.8794,68866.0
2023-05-08 10:40:00,150.38,150.6,150.29,150.56,59264.0,147.8991,148.1154,147.8105,148.0761,59264.0
2023-05-08 10:50:00,150.57,150.6,150.45,150.54,56534.0,148.0859,148.1154,147.9679,148.0564,56534.0
2023-05-08 11:00:00,150.54,150.73,150.53,150.72,29366.0,148.0564,148.2433,148.0466,148.2335,29366.0
2023-05-08 11:10:00,150.73,150.83,150.65,150.76,78851.0,148.2433,148.3416,148.1646,148.2728,78851.0
2023-05-08 11:20:00,150.74,150.74,150.51,150.51,59059.0,148.2531,148.2531,148.0269,148.0269,59059.0
2023-05-08 11:30:00,150.54,150.76,150.45,150.72,35077.0,148.0564,148.2728,147.9679,148.2335,35077.0
2023-05-08 11:40:00,150.71,150.87,150.71,150.82,35907.0,148.2236,148.381,148.2236,148.3318,35907.0
2023-05-08 11:50:00,150.8,150.97,150.78,150.96,28902.0,148.3121,148.4793,148.2925,148.4695,28902.0
2023-05-08 12:00:00,150.96,151.01,150.84,150.93,22867.0,148.4695,148.5187,148.3515,148.44,22867.0
2023-05-08 12:10:00,150.92,150.95,150.68,150.74,27932.0,148.4302,148.4597,148.1941,148.2531,27932.0
2023-05-08 12:20:00,150.72,150.79,150.71,150.76,19682.0,148.2335,148.3023,148.2236,148.2728,19682.0
2023-05-08 12:30:00,150.78,150.89,150.67,150.87,18428.0,148.2925,148.4006,148.1843,148.381,18428.0
2023-05-08 12:40:00,150.87,150.88,150.77,150.84,15202.0,148.381,148.3908,148.2826,148.3515,15202.0
2023-05-08 12:50:00,150.84,150.91,150.83,150.87,24679.0,148.3515,148.4203,148.3416,148.381,24679.0
2023-05-08 13:00:00,150.88,150.9,150.75,150.84,20549.0,148.3908,148.4105,148.263,148.3515,20549.0
2023-05-08 13:10:00,150.83,150.95,150.83,150.88,37715.0,148.3416,148.4597,148.3416,148.3908,37715.0
2023-05-08 13:20:00,150.87,150.95,150.85,150.92,44735.0,148.381,148.4597,148.3613,148.4302,44735.0
2023-05-08 13:30:00,150.93,151.05,150.93,151.04,25718.0,148.44,148.558,148.44,148.5482,25718.0
2023-05-08 13:40:00,151.03,151.03,150.91,151.0,95191.0,148.5383,148.5383,148.4203,148.5088,95191.0
2023-05-08 13:50:00,150.99,151.07,150.95,150.97,28334.0,148.499,148.5777,148.4597,148.4793,28334.0
2023-05-08 14:00:00,150.99,151.0,150.32,150.46,107388.0,148.499,148.5088,147.8401,147.9777,107388.0
2023-05-08 14:10:00,150.47,150.82,150.43,150.79,69995.0,147.9876,148.3318,147.9482,148.3023,69995.0
2023-05-08 14:20:00,150.81,150.98,150.8,150.96,61133.0,148.322,148.4892,148.3121,148.4695,61133.0
2023-05-08 14:30:00,150.96,151.08,150.95,151.08,44699.0,148.4695,148.5875,148.4597,148.5875,44699.0
2023-05-08 14:40:00,151.06,151.25,151.01,151.25,60584.0,148.5678,148.7547,148.5187,148.7547,60584.0
2023-05-08 14:50:00,151.24,151.29,151.15,151.23,46944.0,148.7449,148.794,148.6564,148.735,46944.0
2023-05-08 15:00:00,151.24,151.26,151.15,151.17,36137.0,148.7449,148.7645,148.6564,148.676,36137.0
2023-05-08 15:10:00,151.16,151.18,150.96,151.15,92861.0,148.6662,148.6859,148.4695,148.6564,92861.0
2023-05-08 15:20:00,151.15,151.2,151.01,151.06,60791.0,148.6564,148.7055,148.5187,148.5678,60791.0
2023-05-08 15:30:00,151.03,151.1,150.99,151.07,85504.0,148.5383,148.6072,148.499,148.5777,85504.0
2023-05-08 15:40:00,151.06,151.22,151.05,151.17,127852.0,148.5678,148.7252,148.558,148.676,127852.0
2023-05-08 15:50:00,151.18,151.22,151.08,151.16,283704.0,148.6859,148.7252,148.5875,148.6662,283704.0
2023-05-09 09:30:00,150.33,150.53,150.22,150.35,165037.0,147.8499,148.0466,147.7417,147.8696,165037.0
2023-05-09 09:40:00,150.34,150.47,150.23,150.39,87937.0,147.8597,147.9876,147.7515,147.9089,87937.0
2023-05-09 09:50:00,150.38,150.57,150.17,150.52,37381.0,147.8991,148.0859,147.6925,148.0368,37381.0
2023-05-09 10:00:00,150.53,150.61,150.19,150.24,74254.0,148.0466,148.1253,147.7122,147.7614,74254.0
2023-05-09 10:10:00,150.26,150.34,150.16,150.25,36890.0,147.781,147.8597,147.6827,147.7712,36890.0
2023-05-09 10:20:00,150.25,150.36,150.2,150.3,28287.0,147.7712,147.8794,147.722,147.8204,28287.0
2023-05-09 10:30:00,150.32,150.5,150.24,150.47,566851.0,147.8401,148.0171,147.7614,147.9876,566851.0
2023-05-09 10:40:00,150.46,150.49,150.31,150.34,57514.0,147.9777,148.0072,147.8302,147.8597,57514.0
2023-05-09 10:50:00,150.34,150.44,150.31,150.38,34666.0,147.8597,147.9581,147.8302,147.8991,34666.0
2023-05-09 11:00:00,150.37,150.41,150.18,150.26,42875.0,147.8892,147.9286,147.7024,147.781,42875.0
2023-05-09 11:10:00,150.23,150.38,150.01,150.36,61588.0,147.7515,147.8991,147.5352,147.8794,61588.0
2023-05-09 11:20:00,150.35,150.39,150.21,150.22,34064.0,147.8696,147.9089,147.7319,147.7417,34064.0
2023-05-09 11:30:00,150.22,150.25,150.12,150.17,43184.0,147.7417,147.7712,147.6434,147.6925,43184.0
2023-05-09 11:40:00,150.17,150.22,150.12,150.18,39326.0,147.6925,147.7417,147.6434,147.7024,39326.0
2023-05-09 11:50:00,150.18,150.2,150.0,150.04,42696.0,147.7024,147.722,147.5253,147.5647,42696.0
2023-05-09 12:00:00,150.03,150.12,150.0,150.09,41393.0,147.5548,147.6434,147.5253,147.6138,41393.0
2023-05-09 12:10:00,150.09,150.12,150.03,150.05,16685.0,147.6138,147.6434,147.5548,147.5745,16685.0
2023-05-09 12:20:00,150.04,150.17,150.02,150.03,45829.0,147.5647,147.6925,147.545,147.5548,45829.0
2023-05-09 12:30:00,150.04,150.12,149.96,150.01,32459.0,147.5647,147.6434,147.486,147.5352,32459.0
2023-05-09 12:40:00,150.01,150.21,149.96,150.13,38999.0,147.5352,147.7319,147.486,147.6532,38999.0
2023-05-09 12:50:00,150.13,150.34,150.13,150.3,56685.0,147.6532,147.8597,147.6532,147.8204,56685.0
2023-05-09 13:00:00,150.3,150.33,150.21,150.26,84460.0,147.8204,147.8499,147.7319,147.781,84460.0
2023-05-09 13:10:00,150.26,150.32,150.22,150.29,39164.0,147.781,147.8401,147.7417,147.8105,39164.0
2023-05-09 13:20:00,150.3,150.32,150.19,150.23,565316.0,147.8204,147.8401,147.7122,147.7515,565316.0
2023-05-09 13:30:00,150.23,150.32,150.18,150.21,45248.0,147.7515,147.8401,147.7024,147.7319,45248.0
2023-05-09 13:40:00,150.22,150.26,150.13,150.18,357158.0,147.7417,147.781,147.6532,147.7024,357158.0
2023-05-09 13:50:00,150.17,150.37,150.17,150.35,61434.0,147.6925,147.8892,147.6925,147.8696,61434.0
2023-05-09 14:00:00,150.37,150.44,150.33,150.41,95397.0,147.8892,147.9581,147.8499,147.9286,95397.0
2023-05-09 14:10:00,150.4,150.48,150.38,150.45,66231.0,147.9187,147.9974,147.8991,147.9679,66231.0
2023-05-09 14:20:00,150.45,150.5,150.36,150.39,39393.0,147.9679,148.0171,147.8794,147.9089,39393.0
2023-05-09 14:30:00,150.39,150.47,150.31,150.33,57268.0,147.9089,147.9876,147.8302,147.8499,57268.0
2023-05-09 14:40:00,150.33,150.35,150.27,150.3,42736.0,147.8499,147.8696,147.7909,147.8204,42736.0
2023-05-09 14:50:00,150.3,150.3,149.99,150.11,55120.0,147.8204,147.8204,147.5155,147.6335,55120.0
2023-05-09 15:00:00,150.11,150.18,150.11,150.13,41541.0,147.6335,147.7024,147.6335,147.6532,41541.0
2023-05-09 15:10:00,150.12,150.13,149.95,150.0,211789.0,147.6434,147.6532,147.4762,147.5253,211789.0
2023-05-09 15:20:00,150.01,150.03,149.93,149.97,59544.0,147.5352,147.5548,147.4565,147.4958,59544.0
2023-05-09 15:30:00,149.99,150.05,149.91,149.92,48811.0,147.5155,147.5745,147.4368,147.4467,48811.0
2023-05-09 15:40:00,149.91,150.08,149.84,150.06,196492.0,147.4368,147.604,147.368,147.5843,196492.0
2023-05-09 15:50:00,150.07,150.21,149.94,150.0,391133.0,147.5942,147.7319,147.4663,147.5253,391133.0
2023-05-10 09:30:00,151.47,151.95,151.31,151.44,286992.0,148.9711,149.4432,148.8137,148.9416,286992.0
2023-05-10 09:40:00,151.47,151.51,150.83,151.0,112454.0,148.9711,149.0104,148.3416,148.5088,112454.0
2023-05-10 09:50:00,150.99,151.38,150.92,151.34,71356.0,148.499,148.8826,148.4302,148.8432,71356.0
2023-05-10 10:00:00,151.36,151.94,151.35,151.84,133725.0,148.8629,149.4333,148.8531,149.335,133725.0
2023-05-10 10:10:00,151.84,151.98,151.27,151.43,204062.0,149.335,149.4727,148.7744,148.9317,204062.0
2023-05-10 10:20:00,151.43,151.83,151.43,151.66,92577.0,148.9317,149.3251,148.9317,149.1579,92577.0
2023-05-10 10:30:00,151.66,151.83,151.56,151.59,51018.0,149.1579,149.3251,149.0596,149.0891,51018.0
2023-05-10 10:40:00,151.59,151.66,150.85,151.19,82807.0,149.0891,149.1579,148.3613,148.6957,82807.0
2023-05-10 10:50:00,151.16,151.22,150.86,151.09,118152.0,148.6662,148.7252,148.3711,148.5973,118152.0
2023-05-10 11:00:00,151.13,151.42,151.12,151.41,54816.0,148.6367,148.9219,148.6269,148.9121,54816.0
2023-05-10 11:10:00,151.4,151.47,151.25,151.41,60048.0,148.9022,148.9711,148.7547,148.9121,60048.0
2023-05-10 11:20:00,151.39,151.66,151.39,151.62,53103.0,148.8924,149.1579,148.8924,149.1186,53103.0
2023-05-10 11:30:00,151.63,151.94,151.62,151.85,100844.0,149.1284,149.4333,149.1186,149.3448,100844.0
2023-05-10 11:40:00,151.85,151.99,151.77,151.89,58655.0,149.3448,149.4825,149.2661,149.3841,58655.0
2023-05-10 11:50:00,151.87,151.93,151.64,151.71,92067.0,149.3645,149.4235,149.1383,149.2071,92067.0
2023-05-10 12:00:00,151.7,151.7,151.32,151.36,60054.0,149.1973,149.1973,148.8236,148.8629,60054.0
2023-05-10 12:10:00,151.34,151.54,151.24,151.54,50000.0,148.8432,149.0399,148.7449,149.0399,50000.0
2023-05-10 12:20:00,151.52,151.55,151.36,151.49,64212.0,149.0203,149.0498,148.8629,148.9907,64212.0
2023-05-10 12:30:00,151.49,151.59,151.35,151.59,27121.0,148.9907,149.0891,148.8531,149.0891,27121.0
2023-05-10 12:40:00,151.59,151.64,151.42,151.45,21755.0,149.0891,149.1383,148.9219,148.9514,21755.0
2023-05-10 12:50:00,151.44,151.53,151.12,151.25,49983.0,148.9416,149.0301,148.6269,148.7547,49983.0
2023-05-10 13:00:00,151.22,151.3,151.05,151.06,92083.0,148.7252,148.8039,148.558,148.5678,92083.0
2023-05-10 13:10:00,151.05,151.15,150.82,150.87,56288.0,148.558,148.6564,148.3318,148.381,56288.0
2023-05-10 13:20:00,150.85,150.87,150.36,150.42,79688.0,148.3613,148.381,147.8794,147.9384,79688.0
2023-05-10 13:30:00,150.39,150.59,150.37,150.4,77433.0,147.9089,148.1056,147.8892,147.9187,77433.0
2023-05-10 13:40:00,150.42,150.79,150.41,150.76,62012.0,147.9384,148.3023,147.9286,148.2728,62012.0
2023-05-10 13:50:00,150.79,150.97,150.7,150.87,40619.0,148.3023,148.4793,148.2138,148.381,40619.0
2023-05-10 14:00:00,150.88,151.16,150.86,151.08,49136.0,148.3908,148.6662,148.3711,148.5875,49136.0
2023-05-10 14:10:00,151.09,151.28,151.08,151.2,61760.0,148.5973,148.7842,148.5875,148.7055,61760.0
2023-05-10 14:20:00,151.19,151.23,151.06,151.1,38986.0,148.6957,148.735,148.5678,148.6072,38986.0
2023-05-10 14:30:00,151.11,151.41,151.08,151.31,44744.0,148.617,148.9121,148.5875,148.8137,44744.0
2023-05-10 14:40:00,151.3,151.59,151.3,151.41,63341.0,148.8039,149.0891,148.8039,148.9121,63341.0
2023-05-10 14:50:00,151.41,151.5,151.35,151.48,52705.0,148.9121,149.0006,148.8531,148.9809,52705.0
2023-05-10 15:00:00,151.5,151.61,151.39,151.58,66576.0,149.0006,149.1088,148.8924,149.0793,66576.0
2023-05-10 15:10:00,151.59,151.79,151.57,151.77,185151.0,149.0891,149.2858,149.0694,149.2661,185151.0
2023-05-10 15:20:00,151.8,152.15,151.79,151.98,312036.0,149.2956,149.6399,149.2858,149.4727,312036.0
2023-05-10 15:30:00,152.0,152.18,151.95,152.04,152043.0,149.4923,149.6694,149.4432,149.5317,152043.0
2023-05-10 15:40:00,152.04,152.11,151.97,151.98,224167.0,149.5317,149.6005,149.4628,149.4727,224167.0
2023-05-10 15:50:00,151.97,151.97,151.73,151.81,406145.0,149.4628,149.4628,149.2268,149.3055,406145.0
2023-05-11 09:30:00,151.58,151.58,150.39,150.49,478858.0,149.0793,149.0793,147.9089,148.0072,478858.0
2023-05-11 09:40:00,150.49,150.79,150.43,150.49,162402.0,148.0072,148.3023,147.9482,148.0072,162402.0
2023-05-11 09:50:00,150.48,150.5,150.23,150.28,191193.0,147.9974,148.0171,147.7515,147.8007,191193.0
2023-05-11 10:00:00,150.29,150.41,150.16,150.31,120243.0,147.8105,147.9286,147.6827,147.8302,120243.0
2023-05-11 10:10:00,150.32,150.59,150.21,150.23,62866.0,147.8401,148.1056,147.7319,147.7515,62866.0
2023-05-11 10:20:00,150.21,150.7,150.21,150.62,58446.0,147.7319,148.2138,147.7319,148.1351,58446.0
2023-05-11 10:30:00,150.63,150.63,150.18,150.21,59904.0,148.1449,148.1449,147.7024,147.7319,59904.0
2023-05-11 10:40:00,150.21,150.69,150.1,150.58,113818.0,147.7319,148.2039,147.6237,148.0958,113818.0
2023-05-11 10:50:00,150.58,150.73,150.5,150.73,79874.0,148.0958,148.2433,148.0171,148.2433,79874.0
2023-05-11 11:00:00,150.75,150.86,150.65,150.65,92580.0,148.263,148.3711,148.1646,148.1646,92580.0
2023-05-11 11:10:00,150.64,150.81,150.64,150.68,28121.0,148.1548,148.322,148.1548,148.1941,28121.0
2023-05-11 11:20:00,150.69,150.94,150.59,150.93,63514.0,148.2039,148.4498,148.1056,148.44,63514.0
2023-05-11 11:30:00,150.94,151.06,150.78,150.82,58871.0,148.4498,148.5678,148.2925,148.3318,58871.0
2023-05-11 11:40:00,150.83,150.98,150.66,150.68,53981.0,148.3416,148.4892,148.1744,148.1941,53981.0
2023-05-11 11:50:00,150.64,150.92,150.64,150.89,107392.0,148.1548,148.4302,148.1548,148.4006,107392.0
2023-05-11 12:00:00,150.89,150.91,150.67,150.82,94186.0,148.4006,148.4203,148.1843,148.3318,94186.0
2023-05-11 12:10:00,150.81,150.86,150.67,150.86,74843.0,148.322,148.3711,148.1843,148.3711,74843.0
2023-05-11 12:20:00,150.89,151.11,150.82,150.94,129065.0,148.4006,148.617,148.3318,148.4498,129065.0
2023-05-11 12:30:00,150.94,151.05,150.92,151.02,99815.0,148.4498,148.558,148.4302,148.5285,99815.0
2023-05-11 12:40:00,151.03,151.14,151.02,151.06,20721.0,148.5383,148.6465,148.5285,148.5678,20721.0
2023-05-11 12:50:00,151.09,151.12,150.95,151.01,24220.0,148.5973,148.6269,148.4597,148.5187,24220.0
2023-05-11 13:00:00,151.01,151.02,150.86,150.94,40061.0,148.5187,148.5285,148.3711,148.4498,40061.0
2023-05-11 13:10:00,150.93,150.96,150.77,150.89,33601.0,148.44,148.4695,148.2826,148.4006,33601.0
2023-05-11 13:20:00,150.91,150.92,150.76,150.77,20537.0,148.4203,148.4302,148.2728,148.2826,20537.0
2023-05-11 13:30:00,150.75,150.97,150.71,150.95,40081.0,148.263,148.4793,148.2236,148.4597,40081.0
2023-05-11 13:40:00,150.93,150.93,150.42,150.47,83148.0,148.44,148.44,147.9384,147.9876,83148.0
2023-05-11 13:50:00,150.46,150.83,150.4,150.83,51262.0,147.9777,148.3416,147.9187,148.3416,51262.0
2023-05-11 14:00:00,150.83,150.89,150.71,150.89,48993.0,148.3416,148.4006,148.2236,148.4006,48993.0
2023-05-11 14:10:00,150.9,150.94,150.81,150.87,20385.0,148.4105,148.4498,148.322,148.381,20385.0
2023-05-11 14:20:00,150.84,151.02,150.81,151.01,24130.0,148.3515,148.5285,148.322,148.5187,24130.0
2023-05-11 14:30:00,151.01,151.18,150.96,151.18,24755.0,148.5187,148.6859,148.4695,148.6859,24755.0
2023-05-11 14:40:00,151.18,151.43,151.17,151.35,118613.0,148.6859,148.9317,148.676,148.8531,118613.0
2023-05-11 14:50:00,151.34,151.35,151.2,151.31,24598.0,148.8432,148.8531,148.7055,148.8137,24598.0
2023-05-11 15:00:00,151.3,151.32,151.15,151.27,52161.0,148.8039,148.8236,148.6564,148.7744,52161.0
2023-05-11 15:10:00,151.27,151.34,151.05,151.1,78776.0,148.7744,148.8432,148.558,148.6072,78776.0
2023-05-11 15:20:00,151.07,151.21,151.04,151.18,35644.0,148.5777,148.7154,148.5482,148.6859,35644.0
2023-05-11 15:30:00,151.15,151.2,150.97,150.97,68634.0,148.6564,148.7055,148.4793,148.4793,68634.0
2023-05-11 15:40:00,150.97,151.05,150.91,151.02,93168.0,148.4793,148.558,148.4203,148.5285,93168.0
2023-05-11 15:50:00,151.02,151.18,150.89,151.13,330686.0,148.5285,148.6859,148.4006,148.6367,330686.0
2023-05-12 09:30:00,151.41,151.63,151.22,151.23,129852.0,148.9121,149.1284,148.7252,148.735,129852.0
2023-05-12 09:40:00,151.24,151.38,150.9,150.95,54915.0,148.7449,148.8826,148.4105,148.4597,54915.0
2023-05-12 09:50:00,150.94,151.17,150.88,150.98,74100.0,148.4498,148.676,148.3908,148.4892,74100.0
2023-05-12 10:00:00,150.95,151.08,150.53,150.72,86406.0,148.4597,148.5875,148.0466,148.2335,86406.0
2023-05-12 10:10:00,150.74,150.81,150.66,150.75,29836.0,148.2531,148.322,148.1744,148.263,29836.0
2023-05-12 10:20:00,150.75,150.84,150.66,150.67,44951.0,148.263,148.3515,148.1744,148.1843,44951.0
2023-05-12 10:30:00,150.64,150.65,150.32,150.53,67036.0,148.1548,148.1646,147.8401,148.0466,67036.0
2023-05-12 10:40:00,150.53,150.75,150.53,150.75,42797.0,148.0466,148.263,148.0466,148.263,42797.0
2023-05-12 10:50:00,150.73,150.74,150.57,150.66,30098.0,148.2433,148.2531,148.0859,148.1744,30098.0
2023-05-12 11:00:00,150.64,150.91,150.64,150.8,47861.0,148.1548,148.4203,148.1548,148.3121,47861.0
2023-05-12 11:10:00,150.78,150.89,150.45,150.54,53535.0,148.2925,148.4006,147.9679,148.0564,53535.0
2023-05-12 11:20:00,150.55,150.67,150.4,150.45,52536.0,148.0663,148.1843,147.9187,147.9679,52536.0
2023-05-12 11:30:00,150.43,150.55,150.38,150.45,49870.0,147.9482,148.0663,147.8991,147.9679,49870.0
2023-05-12 11:40:00,150.45,150.65,150.43,150.57,42270.0,147.9679,148.1646,147.9482,148.0859,42270.0
2023-05-12 11:50:00,150.58,150.84,150.53,150.83,43497.0,148.0958,148.3515,148.0466,148.3416,43497.0
2023-05-12 12:00:00,150.82,150.83,150.46,150.51,98501.0,148.3318,148.3416,147.9777,148.0269,98501.0
2023-05-12 12:10:00,150.5,150.53,150.37,150.41,41504.0,148.0171,148.0466,147.8892,147.9286,41504.0
2023-05-12 12:20:00,150.4,150.43,150.21,150.22,56640.0,147.9187,147.9482,147.7319,147.7417,56640.0
2023-05-12 12:30:00,150.2,150.35,150.1,150.23,49231.0,147.722,147.8696,147.6237,147.7515,49231.0
2023-05-12 12:40:00,150.21,150.24,149.89,149.91,57886.0,147.7319,147.7614,147.4171,147.4368,57886.0
2023-05-12 12:50:00,149.89,149.96,149.83,149.9,39726.0,147.4171,147.486,147.3581,147.427,39726.0
2023-05-12 13:00:00,149.89,150.05,149.79,150.0,54598.0,147.4171,147.5745,147.3188,147.5253,54598.0
2023-05-12 13:10:00,150.02,150.12,149.99,150.04,49033.0,147.545,147.6434,147.5155,147.5647,49033.0
2023-05-12 13:20:00,150.04,150.49,150.02,150.3,68372.0,147.5647,148.0072,147.545,147.8204,68372.0
2023-05-12 13:30:00,150.28,150.45,150.14,150.22,85163.0,147.8007,147.9679,147.663,147.7417,85163.0
2023-05-12 13:40:00,150.22,150.32,150.17,150.23,33424.0,147.7417,147.8401,147.6925,147.7515,33424.0
2023-05-12 13:50:00,150.19,150.19,149.87,149.92,75074.0,147.7122,147.7122,147.3975,147.4467,75074.0
2023-05-12 14:00:00,149.91,149.97,149.8,149.93,73384.0,147.4368,147.4958,147.3286,147.4565,73384.0
2023-05-12 14:10:00,149.94,150.06,149.78,149.88,83644.0,147.4663,147.5843,147.309,147.4073,83644.0
2023-05-12 14:20:00,149.87,150.06,149.79,149.93,93332.0,147.3975,147.5843,147.3188,147.4565,93332.0
2023-05-12 14:30:00,149.93,150.01,149.79,149.97,128170.0,147.4565,147.5352,147.3188,147.4958,128170.0
2023-05-12 14:40:00,149.97,150.07,149.84,150.06,80975.0,147.4958,147.5942,147.368,147.5843,80975.0
2023-05-12 14:50:00,150.06,150.23,150.06,150.15,77020.0,147.5843,147.7515,147.5843,147.6729,77020.0
2023-05-12 15:00:00,150.16,150.35,150.08,150.31,77625.0,147.6827,147.8696,147.604,147.8302,77625.0
2023-05-12 15:10:00,150.31,150.38,150.18,150.34,80949.0,147.8302,147.8991,147.7024,147.8597,80949.0
2023-05-12 15:20:00,150.35,150.41,150.31,150.41,101995.0,147.8696,147.9286,147.8302,147.9286,101995.0
2023-05-12 15:30:00,150.41,150.68,150.41,150.62,143571.0,147.9286,148.1941,147.9286,148.1351,143571.0
2023-05-12 15:40:00,150.63,150.79,150.6,150.74,109339.0,148.1449,148.3023,148.1154,148.2531,109339.0
2023-05-12 15:50:00,150.72,150.97,150.64,150.97,378476.0,148.2335,148.4793,148.1548,148.4793,378476.0
2023-05-15 09:30:00,151.1,151.18,150.68,150.75,173535.0,148.6072,148.6859,148.1941,148.263,173535.0
2023-05-15 09:40:00,150.74,151.13,150.69,150.87,139532.0,148.2531,148.6367,148.2039,148.381,139532.0
2023-05-15 09:50:00,150.88,150.88,150.59,150.78,60289.0,148.3908,148.3908,148.1056,148.2925,60289.0
2023-05-15 10:00:00,150.81,150.99,150.59,150.64,66156.0,148.322,148.499,148.1056,148.1548,66156.0
2023-05-15 10:10:00,150.62,150.74,150.55,150.72,51484.0,148.1351,148.2531,148.0663,148.2335,51484.0
2023-05-15 10:20:00,150.71,150.81,150.62,150.67,67710.0,148.2236,148.322,148.1351,148.1843,67710.0
2023-05-15 10:30:00,150.66,151.14,150.64,151.06,57872.0,148.1744,148.6465,148.1548,148.5678,57872.0
2023-05-15 10:40:00,151.04,151.25,151.02,151.21,33808.0,148.5482,148.7547,148.5285,148.7154,33808.0
2023-05-15 10:50:00,151.2,151.31,151.07,151.09,112581.0,148.7055,148.8137,148.5777,148.5973,112581.0
2023-05-15 11:00:00,151.08,151.28,151.08,151.24,31060.0,148.5875,148.7842,148.5875,148.7449,31060.0
2023-05-15 11:10:00,151.25,151.51,151.25,151.46,36241.0,148.7547,149.0104,148.7547,148.9612,36241.0
2023-05-15 11:20:00,151.5,151.66,151.5,151.57,29872.0,149.0006,149.1579,149.0006,149.0694,29872.0
2023-05-15 11:30:00,151.57,151.62,151.47,151.55,88442.0,149.0694,149.1186,148.9711,149.0498,88442.0
2023-05-15 11:40:00,151.55,151.58,151.39,151.58,41089.0,149.0498,149.0793,148.8924,149.0793,41089.0
2023-05-15 11:50:00,151.58,151.76,151.54,151.75,67696.0,149.0793,149.2563,149.0399,149.2465,67696.0
2023-05-15 12:00:00,151.76,151.78,151.61,151.71,51342.0,149.2563,149.276,149.1088,149.2071,51342.0
2023-05-15 12:10:00,151.69,151.84,151.65,151.81,43487.0,149.1874,149.335,149.1481,149.3055,43487.0
2023-05-15 12:20:00,151.83,151.84,151.57,151.65,29146.0,149.3251,149.335,149.0694,149.1481,29146.0
2023-05-15 12:30:00,151.64,151.67,151.51,151.6,34335.0,149.1383,149.1678,149.0104,149.0989,34335.0
2023-05-15 12:40:00,151.59,151.74,151.57,151.68,31407.0,149.0891,149.2366,149.0694,149.1776,31407.0
2023-05-15 12:50:00,151.69,151.9,151.66,151.88,92446.0,149.1874,149.394,149.1579,149.3743,92446.0
2023-05-15 13:00:00,151.89,152.03,151.81,152.03,26718.0,149.3841,149.5218,149.3055,149.5218,26718.0
2023-05-15 13:10:00,152.04,152.17,152.02,152.07,36609.0,149.5317,149.6595,149.512,149.5612,36609.0
2023-05-15 13:20:00,152.05,152.05,151.74,151.75,106729.0,149.5415,149.5415,149.2366,149.2465,106729.0
2023-05-15 13:30:00,151.74,151.82,151.65,151.69,30792.0,149.2366,149.3153,149.1481,149.1874,30792.0
2023-05-15 13:40:00,151.68,151.72,151.46,151.56,32448.0,149.1776,149.217,148.9612,149.0596,32448.0
2023-05-15 13:50:00,151.55,151.81,151.54,151.79,31093.0,149.0498,149.3055,149.0399,149.2858,31093.0
2023-05-15 14:00:00,151.8,151.88,151.76,151.84,49250.0,149.2956,149.3743,149.2563,149.335,49250.0
2023-05-15 14:10:00,151.85,151.92,151.75,151.85,68143.0,149.3448,149.4137,149.2465,149.3448,68143.0
2023-05-15 14:20:00,151.85,151.86,151.75,151.79,42611.0,149.3448,149.3546,149.2465,149.2858,42611.0
2023-05-15 14:30:00,151.8,151.86,151.72,151.82,56494.0,149.2956,149.3546,149.217,149.3153,56494.0
2023-05-15 14:40:00,151.83,152.02,151.83,151.95,40923.0,149.3251,149.512,149.3251,149.4432,40923.0
2023-05-15 14:50:00,151.94,151.95,151.75,151.79,45011.0,149.4333,149.4432,149.2465,149.2858,45011.0
2023-05-15 15:00:00,151.8,151.9,151.76,151.88,35153.0,149.2956,149.394,149.2563,149.3743,35153.0
2023-05-15 15:10:00,151.88,152.0,151.87,151.98,38697.0,149.3743,149.4923,149.3645,149.4727,38697.0
2023-05-15 15:20:00,151.99,152.03,151.9,152.02,38734.0,149.4825,149.5218,149.394,149.512,38734.0
2023-05-15 15:30:00,152.02,152.12,151.97,152.08,120695.0,149.512,149.6104,149.4628,149.571,120695.0
2023-05-15 15:40:00,152.08,152.12,152.0,152.09,116475.0,149.571,149.6104,149.4923,149.5809,116475.0
2023-05-15 15:50:00,152.08,152.23,152.03,152.21,350262.0,149.571,149.7185,149.5218,149.6989,350262.0
2023-05-16 09:30:00,152.09,152.72,151.94,152.55,305040.0,149.5809,150.2005,149.4333,150.0333,305040.0
2023-05-16 09:40:00,152.55,153.18,152.5,152.94,115040.0,150.0333,150.6529,149.9841,150.4168,115040.0
2023-05-16 09:50:00,152.95,152.95,152.63,152.74,140463.0,150.4267,150.4267,150.1119,150.2201,140463.0
2023-05-16 10:00:00,152.74,152.76,152.46,152.49,100477.0,150.2201,150.2398,149.9447,149.9743,100477.0
2023-05-16 10:10:00,152.47,152.64,152.23,152.61,64048.0,149.9546,150.1218,149.7185,150.0923,64048.0
2023-05-16 10:20:00,152.63,152.7,152.48,152.7,109527.0,150.1119,150.1808,149.9644,150.1808,109527.0
2023-05-16 10:30:00,152.72,152.82,152.5,152.55,55489.0,150.2005,150.2988,149.9841,150.0333,55489.0
2023-05-16 10:40:00,152.53,152.82,152.5,152.71,24950.0,150.0136,150.2988,149.9841,150.1906,24950.0
2023-05-16 10:50:00,152.72,153.03,152.65,152.84,80663.0,150.2005,150.5053,150.1316,150.3185,80663.0
2023-05-16 11:00:00,152.9,153.01,152.77,152.93,39773.0,150.3775,150.4857,150.2496,150.407,39773.0
2023-05-16 11:10:00,152.92,152.99,152.71,152.86,62581.0,150.3972,150.466,150.1906,150.3381,62581.0
2023-05-16 11:20:00,152.87,153.09,152.81,153.08,43704.0,150.348,150.5644,150.289,150.5545,43704.0
2023-05-16 11:30:00,153.11,153.11,152.66,152.73,47431.0,150.584,150.584,150.1414,150.2103,47431.0
2023-05-16 11:40:00,152.74,153.01,152.69,153.01,37591.0,150.2201,150.4857,150.171,150.4857,37591.0
2023-05-16 11:50:00,153.0,153.17,152.97,153.14,44812.0,150.4758,150.643,150.4463,150.6135,44812.0
2023-05-16 12:00:00,153.13,153.19,153.01,153.17,55557.0,150.6037,150.6627,150.4857,150.643,55557.0
2023-05-16 12:10:00,153.16,153.17,153.04,153.04,40226.0,150.6332,150.643,150.5152,150.5152,40226.0
2023-05-16 12:20:00,153.05,153.12,152.97,153.06,28748.0,150.525,150.5939,150.4463,150.5348,28748.0
2023-05-16 12:30:00,153.06,153.14,152.96,153.14,29356.0,150.5348,150.6135,150.4365,150.6135,29356.0
2023-05-16 12:40:00,153.15,153.19,152.9,153.0,196793.0,150.6234,150.6627,150.3775,150.4758,196793.0
2023-05-16 12:50:00,153.0,153.07,152.94,153.05,117906.0,150.4758,150.5447,150.4168,150.525,117906.0
2023-05-16 13:00:00,153.06,153.09,152.93,153.05,92714.0,150.5348,150.5644,150.407,150.525,92714.0
2023-05-16 13:10:00,153.06,153.06,152.83,152.87,84565.0,150.5348,150.5348,150.3086,150.348,84565.0
2023-05-16 13:20:00,152.87,152.91,152.74,152.77,76543.0,150.348,150.3873,150.2201,150.2496,76543.0
2023-05-16 13:30:00,152.78,152.9,152.73,152.77,73950.0,150.2595,150.3775,150.2103,150.2496,73950.0
2023-05-16 13:40:00,152.77,152.93,152.75,152.92,63968.0,150.2496,150.407,150.23,150.3972,63968.0
2023-05-16 13:50:00,152.92,152.97,152.87,152.96,28277.0,150.3972,150.4463,150.348,150.4365,28277.0
2023-05-16 14:00:00,152.99,153.02,152.7,152.76,68729.0,150.466,150.4955,150.1808,150.2398,68729.0
2023-05-16 14:10:00,152.77,152.84,152.66,152.84,30449.0,150.2496,150.3185,150.1414,150.3185,30449.0
2023-05-16 14:20:00,152.85,152.88,152.76,152.86,49220.0,150.3283,150.3578,150.2398,150.3381,49220.0
2023-05-16 14:30:00,152.86,152.87,152.69,152.83,30597.0,150.3381,150.348,150.171,150.3086,30597.0
2023-05-16 14:40:00,152.86,152.98,152.85,152.97,101360.0,150.3381,150.4562,150.3283,150.4463,101360.0
2023-05-16 14:50:00,152.97,153.11,152.96,153.01,32845.0,150.4463,150.584,150.4365,150.4857,32845.0
2023-05-16 15:00:00,153.01,153.09,152.94,152.95,37760.0,150.4857,150.5644,150.4168,150.4267,37760.0
2023-05-16 15:10:00,152.95,153.04,152.87,152.88,40468.0,150.4267,150.5152,150.348,150.3578,40468.0
2023-05-16 15:20:00,152.87,153.12,152.79,153.08,107045.0,150.348,150.5939,150.2693,150.5545,107045.0
2023-05-16 15:30:00,153.08,153.11,152.96,153.02,120158.0,150.5545,150.584,150.4365,150.4955,120158.0
2023-05-16 15:40:00,153.0,153.01,152.74,152.78,149895.0,150.4758,150.4857,150.2201,150.2595,149895.0
2023-05-16 15:50:00,152.77,152.81,152.34,152.36,573820.0,150.2496,150.289,149.8267,149.8464,573820.0
2023-05-17 09:30:00,153.0,153.33,152.96,153.16,174699.0,150.4758,150.8004,150.4365,150.6332,174699.0
2023-05-17 09:40:00,153.18,153.22,152.66,152.69,116483.0,150.6529,150.6922,150.1414,150.171,116483.0
2023-05-17 09:50:00,152.67,152.71,152.33,152.38,112631.0,150.1513,150.1906,149.8169,149.8661,112631.0
2023-05-17 10:00:00,152.37,152.64,152.29,152.5,102654.0,149.8562,150.1218,149.7776,149.9841,102654.0
2023-05-17 10:10:00,152.52,152.75,152.52,152.71,37254.0,150.0038,150.23,150.0038,150.1906,37254.0
2023-05-17 10:20:00,152.7,152.88,152.7,152.82,33632.0,150.1808,150.3578,150.1808,150.2988,33632.0
2023-05-17 10:30:00,152.82,152.91,152.74,152.9,42314.0,150.2988,150.3873,150.2201,150.3775,42314.0
2023-05-17 10:40:00,152.89,152.98,152.87,152.94,82573.0,150.3677,150.4562,150.348,150.4168,82573.0
2023-05-17 10:50:00,152.92,153.05,152.82,153.03,59497.0,150.3972,150.525,150.2988,150.5053,59497.0
2023-05-17 11:00:00,153.03,153.12,152.93,152.98,49905.0,150.5053,150.5939,150.407,150.4562,49905.0
2023-05-17 11:10:00,152.97,153.33,152.94,153.07,127289.0,150.4463,150.8004,150.4168,150.5447,127289.0
2023-05-17 11:20:00,153.1,153.12,152.75,153.08,87937.0,150.5742,150.5939,150.23,150.5545,87937.0
2023-05-17 11:30:00,153.09,153.17,153.0,153.15,99484.0,150.5644,150.643,150.4758,150.6234,99484.0
2023-05-17 11:40:00,153.16,153.47,153.16,153.32,80936.0,150.6332,150.9381,150.6332,150.7906,80936.0
2023-05-17 11:50:00,153.32,153.38,153.24,153.38,58305.0,150.7906,150.8496,150.7119,150.8496,58305.0
2023-05-17 12:00:00,153.38,153.42,153.26,153.3,51260.0,150.8496,150.8889,150.7315,150.7709,51260.0
2023-05-17 12:10:00,153.28,153.34,153.2,153.24,49879.0,150.7512,150.8102,150.6725,150.7119,49879.0
2023-05-17 12:20:00,153.25,153.4,153.22,153.4,51651.0,150.7217,150.8692,150.6922,150.8692,51651.0
2023-05-17 12:30:00,153.41,153.58,153.39,153.57,108924.0,150.8791,151.0463,150.8594,151.0364,108924.0
2023-05-17 12:40:00,153.58,153.78,153.58,153.74,101821.0,151.0463,151.243,151.0463,151.2036,101821.0
2023-05-17 12:50:00,153.76,153.98,153.72,153.87,75416.0,151.2233,151.4397,151.184,151.3315,75416.0
2023-05-17 13:00:00,153.9,154.23,153.9,154.16,82180.0,151.361,151.6855,151.361,151.6167,82180.0
2023-05-17 13:10:00,154.13,154.17,154.01,154.1,84312.0,151.5872,151.6265,151.4692,151.5577,84312.0
2023-05-17 13:20:00,154.1,154.32,154.09,154.29,69270.0,151.5577,151.7741,151.5479,151.7446,69270.0
2023-05-17 13:30:00,154.3,154.34,154.21,154.26,76696.0,151.7544,151.7937,151.6659,151.7151,76696.0
2023-05-17 13:40:00,154.26,154.57,154.24,154.5,94039.0,151.7151,152.0199,151.6954,151.9511,94039.0
2023-05-17 13:50:00,154.52,154.61,154.45,154.6,209207.0,151.9708,152.0593,151.9019,152.0494,209207.0
2023-05-17 14:00:00,154.59,154.59,154.26,154.32,83760.0,152.0396,152.0396,151.7151,151.7741,83760.0
2023-05-17 14:10:00,154.32,154.46,154.3,154.42,60747.0,151.7741,151.9118,151.7544,151.8724,60747.0
2023-05-17 14:20:00,154.41,154.46,154.36,154.37,59143.0,151.8626,151.9118,151.8134,151.8232,59143.0
2023-05-17 14:30:00,154.38,154.41,154.17,154.28,67617.0,151.8331,151.8626,151.6265,151.7347,67617.0
2023-05-17 14:40:00,154.29,154.32,154.07,154.25,51316.0,151.7446,151.7741,151.5282,151.7052,51316.0
2023-05-17 14:50:00,154.25,154.26,154.06,154.1,72808.0,151.7052,151.7151,151.5183,151.5577,72808.0
2023-05-17 15:00:00,154.09,154.4,153.99,154.38,176477.0,151.5479,151.8527,151.4495,151.8331,176477.0
2023-05-17 15:10:00,154.37,154.54,154.37,154.46,139311.0,151.8232,151.9904,151.8232,151.9118,139311.0
2023-05-17 15:20:00,154.45,154.47,154.26,154.33,103874.0,151.9019,151.9216,151.7151,151.7839,103874.0
2023-05-17 15:30:00,154.34,154.44,154.2,154.32,324283.0,151.7937,151.8921,151.656,151.7741,324283.0
2023-05-17 15:40:00,154.3,154.64,154.29,154.62,264818.0,151.7544,152.0888,151.7446,152.0691,264818.0
2023-05-17 15:50:00,154.62,154.65,154.32,154.44,500714.0,152.0691,152.0986,151.7741,151.8921,500714.0
2023-05-18 09:30:00,154.58,155.32,154.58,155.28,290087.0,152.0298,152.7576,152.0298,152.7182,290087.0
2023-05-18 09:40:00,155.27,155.45,155.08,155.34,193786.0,152.7084,152.8854,152.5215,152.7772,193786.0
2023-05-18 09:50:00,155.34,155.55,155.26,155.47,133481.0,152.7772,152.9838,152.6986,152.9051,133481.0
2023-05-18 10:00:00,155.5,155.79,155.28,155.74,110477.0,152.9346,153.2198,152.7182,153.1706,110477.0
2023-05-18 10:10:00,155.75,155.86,155.63,155.81,116595.0,153.1805,153.2887,153.0624,153.2395,116595.0
2023-05-18 10:20:00,155.83,156.2,155.83,156.17,240387.0,153.2591,153.623,153.2591,153.5935,240387.0
2023-05-18 10:30:00,156.17,156.43,156.17,156.4,191774.0,153.5935,153.8492,153.5935,153.8197,191774.0
2023-05-18 10:40:00,156.4,156.41,156.05,156.36,147642.0,153.8197,153.8296,153.4755,153.7804,147642.0
2023-05-18 10:50:00,156.34,156.46,156.2,156.45,81587.0,153.7607,153.8788,153.623,153.8689,81587.0
2023-05-18 11:00:00,156.44,156.95,156.43,156.94,110474.0,153.8591,154.3607,153.8492,154.3508,110474.0
2023-05-18 11:10:00,156.94,156.99,156.75,156.81,109032.0,154.3508,154.4,154.164,154.223,109032.0
2023-05-18 11:20:00,156.81,157.08,156.7,156.99,172647.0,154.223,154.4885,154.1148,154.4,172647.0
2023-05-18 11:30:00,157.0,157.05,156.85,156.94,136974.0,154.4098,154.459,154.2623,154.3508,136974.0
2023-05-18 11:40:00,156.94,157.35,156.91,157.25,188739.0,154.3508,154.7541,154.3213,154.6557,188739.0
2023-05-18 11:50:00,157.25,157.32,156.85,156.97,235112.0,154.6557,154.7246,154.2623,154.3803,235112.0
2023-05-18 12:00:00,156.96,157.02,156.66,156.78,139063.0,154.3705,154.4295,154.0755,154.1935,139063.0
2023-05-18 12:10:00,156.78,156.98,156.44,156.53,175796.0,154.1935,154.3902,153.8591,153.9476,175796.0
2023-05-18 12:20:00,156.51,156.55,156.34,156.45,170385.0,153.9279,153.9673,153.7607,153.8689,170385.0
2023-05-18 12:30:00,156.44,156.62,156.37,156.49,60048.0,153.8591,154.0361,153.7902,153.9083,60048.0
2023-05-18 12:40:00,156.52,156.59,156.38,156.59,62722.0,153.9378,154.0066,153.8001,154.0066,62722.0
2023-05-18 12:50:00,156.57,156.66,156.41,156.56,138782.0,153.9869,154.0755,153.8296,153.9771,138782.0
2023-05-18 13:00:00,156.57,156.77,156.57,156.75,41260.0,153.9869,154.1836,153.9869,154.164,41260.0
2023-05-18 13:10:00,156.75,156.8,156.55,156.78,80338.0,154.164,154.2131,153.9673,154.1935,80338.0
2023-05-18 13:20:00,156.79,157.0,156.54,156.55,230261.0,154.2033,154.4098,153.9574,153.9673,230261.0
2023-05-18 13:30:00,156.55,156.75,156.48,156.56,133024.0,153.9673,154.164,153.8984,153.9771,133024.0
2023-05-18 13:40:00,156.55,156.64,156.32,156.47,141655.0,153.9673,154.0558,153.7411,153.8886,141655.0
2023-05-18 13:50:00,156.48,156.48,156.2,156.26,131459.0,153.8984,153.8984,153.623,153.6821,131459.0
2023-05-18 14:00:00,156.26,156.4,156.18,156.36,117461.0,153.6821,153.8197,153.6034,153.7804,117461.0
2023-05-18 14:10:00,156.33,156.58,156.25,156.58,82953.0,153.7509,153.9968,153.6722,153.9968,82953.0
2023-05-18 14:20:00,156.57,156.7,156.55,156.57,51392.0,153.9869,154.1148,153.9673,153.9869,51392.0
2023-05-18 14:30:00,156.58,156.8,156.57,156.8,59256.0,153.9968,154.2131,153.9869,154.2131,59256.0
2023-05-18 14:40:00,156.81,156.93,156.72,156.93,106423.0,154.223,154.341,154.1345,154.341,106423.0
2023-05-18 14:50:00,156.93,156.96,156.82,156.93,141592.0,154.341,154.3705,154.2328,154.341,141592.0
2023-05-18 15:00:00,156.95,157.02,156.82,156.99,117898.0,154.3607,154.4295,154.2328,154.4,117898.0
2023-05-18 15:10:00,157.0,157.32,156.98,157.29,142686.0,154.4098,154.7246,154.3902,154.6951,142686.0
2023-05-18 15:20:00,157.3,157.31,157.08,157.23,131110.0,154.7049,154.7147,154.4885,154.6361,131110.0
2023-05-18 15:30:00,157.23,157.26,157.1,157.16,168446.0,154.6361,154.6656,154.5082,154.5672,168446.0
2023-05-18 15:40:00,157.15,157.58,157.12,157.49,286631.0,154.5574,154.9803,154.5279,154.8918,286631.0
2023-05-18 15:50:00,157.5,157.78,157.45,157.56,630196.0,154.9016,155.177,154.8524,154.9606,630196.0
2023-05-19 09:30:00,157.59,157.8,157.49,157.56,391884.0,154.9901,155.1966,154.8918,154.9606,391884.0
2023-05-19 09:40:00,157.55,157.86,157.38,157.39,236173.0,154.9508,155.2557,154.7836,154.7934,236173.0
2023-05-19 09:50:00,157.38,157.63,157.36,157.63,102783.0,154.7836,155.0295,154.7639,155.0295,102783.0
2023-05-19 10:00:00,157.62,157.63,157.14,157.36,90003.0,155.0196,155.0295,154.5475,154.7639,90003.0
2023-05-19 10:10:00,157.38,157.69,157.17,157.64,67516.0,154.7836,155.0885,154.577,155.0393,67516.0
2023-05-19 10:20:00,157.68,157.81,157.61,157.63,46922.0,155.0786,155.2065,155.0098,155.0295,46922.0
2023-05-19 10:30:00,157.64,157.86,157.54,157.75,65440.0,155.0393,155.2557,154.9409,155.1475,65440.0
2023-05-19 10:40:00,157.76,157.76,157.36,157.4,42758.0,155.1573,155.1573,154.7639,154.8032,42758.0
2023-05-19 10:50:00,157.4,157.57,157.36,157.57,68300.0,154.8032,154.9704,154.7639,154.9704,68300.0
2023-05-19 11:00:00,157.56,157.65,157.37,157.47,52146.0,154.9606,155.0491,154.7737,154.8721,52146.0
2023-05-19 11:10:00,157.44,157.65,157.23,157.48,151395.0,154.8426,155.0491,154.6361,154.8819,151395.0
2023-05-19 11:20:00,157.51,157.75,157.24,157.25,94221.0,154.9114,155.1475,154.6459,154.6557,94221.0
2023-05-19 11:30:00,157.24,157.32,156.95,157.06,96629.0,154.6459,154.7246,154.3607,154.4689,96629.0
2023-05-19 11:40:00,157.05,157.56,156.94,157.51,122694.0,154.459,154.9606,154.3508,154.9114,122694.0
2023-05-19 11:50:00,157.53,157.69,157.37,157.44,222242.0,154.9311,155.0885,154.7737,154.8426,222242.0
2023-05-19 12:00:00,157.42,157.57,157.25,157.33,79939.0,154.8229,154.9704,154.6557,154.7344,79939.0
2023-05-19 12:10:00,157.33,157.57,157.17,157.51,74924.0,154.7344,154.9704,154.577,154.9114,74924.0
2023-05-19 12:20:00,157.52,157.63,157.31,157.31,43185.0,154.9213,155.0295,154.7147,154.7147,43185.0
2023-05-19 12:30:00,157.29,157.33,157.03,157.31,77313.0,154.6951,154.7344,154.4394,154.7147,77313.0
2023-05-19 12:40:00,157.32,157.52,157.28,157.43,84467.0,154.7246,154.9213,154.6852,154.8328,84467.0
2023-05-19 12:50:00,157.43,157.54,157.35,157.41,61742.0,154.8328,154.9409,154.7541,154.8131,61742.0
2023-05-19 13:00:00,157.44,157.57,157.36,157.45,79705.0,154.8426,154.9704,154.7639,154.8524,79705.0
2023-05-19 13:10:00,157.43,157.63,157.35,157.55,39575.0,154.8328,155.0295,154.7541,154.9508,39575.0
2023-05-19 13:20:00,157.55,157.67,157.49,157.57,43577.0,154.9508,155.0688,154.8918,154.9704,43577.0
2023-05-19 13:30:00,157.6,157.62,157.48,157.58,54332.0,154.9999,155.0196,154.8819,154.9803,54332.0
2023-05-19 13:40:00,157.56,157.62,157.35,157.38,87784.0,154.9606,155.0196,154.7541,154.7836,87784.0
2023-05-19 13:50:00,157.37,157.43,157.26,157.26,52589.0,154.7737,154.8328,154.6656,154.6656,52589.0
2023-05-19 14:00:00,157.26,157.31,157.17,157.22,54715.0,154.6656,154.7147,154.577,154.6262,54715.0
2023-05-19 14:10:00,157.23,157.41,157.07,157.4,78775.0,154.6361,154.8131,154.4787,154.8032,78775.0
2023-05-19 14:20:00,157.42,157.53,157.3,157.32,58244.0,154.8229,154.9311,154.7049,154.7246,58244.0
2023-05-19 14:30:00,157.3,157.4,157.22,157.4,43234.0,154.7049,154.8032,154.6262,154.8032,43234.0
2023-05-19 14:40:00,157.37,157.4,157.21,157.25,25798.0,154.7737,154.8032,154.6164,154.6557,25798.0
2023-05-19 14:50:00,157.28,157.58,157.28,157.55,36624.0,154.6852,154.9803,154.6852,154.9508,36624.0
2023-05-19 15:00:00,157.55,157.58,157.39,157.44,42968.0,154.9508,154.9803,154.7934,154.8426,42968.0
2023-05-19 15:10:00,157.45,157.65,157.45,157.58,58950.0,154.8524,155.0491,154.8524,154.9803,58950.0
2023-05-19 15:20:00,157.58,157.58,157.39,157.41,87098.0,154.9803,154.9803,154.7934,154.8131,87098.0
2023-05-19 15:30:00,157.41,157.54,157.32,157.46,73169.0,154.8131,154.9409,154.7246,154.8623,73169.0
2023-05-19 15:40:00,157.47,157.56,157.43,157.49,125584.0,154.8721,154.9606,154.8328,154.8918,125584.0
2023-05-19 15:50:00,157.49,157.61,157.38,157.47,268292.0,154.8918,155.0098,154.7836,154.8721,268292.0
2023-05-22 09:30:00,157.0,157.58,156.75,157.49,432166.0,154.4098,154.9803,154.164,154.8918,432166.0
2023-05-22 09:40:00,157.5,157.74,157.34,157.67,497711.0,154.9016,155.1376,154.7442,155.0688,497711.0
2023-05-22 09:50:00,157.71,158.02,157.68,157.77,197125.0,155.1081,155.413,155.0786,155.1671,197125.0
2023-05-22 10:00:00,157.76,157.9,157.08,157.25,139782.0,155.1573,155.295,154.4885,154.6557,139782.0
2023-05-22 10:10:00,157.22,157.81,157.22,157.8,164869.0,154.6262,155.2065,154.6262,155.1966,164869.0
2023-05-22 10:20:00,157.8,157.92,157.65,157.72,152541.0,155.1966,155.3147,155.0491,155.118,152541.0
2023-05-22 10:30:00,157.72,157.87,157.64,157.85,73678.0,155.118,155.2655,155.0393,155.2458,73678.0
2023-05-22 10:40:00,157.84,157.86,157.52,157.66,60274.0,155.236,155.2557,154.9213,155.059,60274.0
2023-05-22 10:50:00,157.67,157.8,157.46,157.77,125219.0,155.0688,155.1966,154.8623,155.1671,125219.0
2023-05-22 11:00:00,157.79,157.92,157.72,157.83,66029.0,155.1868,155.3147,155.118,155.2262,66029.0
2023-05-22 11:10:00,157.84,157.89,157.75,157.89,24155.0,155.236,155.2852,155.1475,155.2852,24155.0
2023-05-22 11:20:00,157.87,158.05,157.83,157.87,37003.0,155.2655,155.4425,155.2262,155.2655,37003.0
2023-05-22 11:30:00,157.87,157.95,157.65,157.72,39337.0,155.2655,155.3442,155.0491,155.118,39337.0
2023-05-22 11:40:00,157.72,157.75,157.53,157.58,32037.0,155.118,155.1475,154.9311,154.9803,32037.0
2023-05-22 11:50:00,157.59,157.76,157.59,157.73,20284.0,154.9901,155.1573,154.9901,155.1278,20284.0
2023-05-22 12:00:00,157.7,157.79,157.69,157.76,31185.0,155.0983,155.1868,155.0885,155.1573,31185.0
2023-05-22 12:10:00,157.78,157.92,157.75,157.82,24101.0,155.177,155.3147,155.1475,155.2163,24101.0
2023-05-22 12:20:00,157.81,157.84,157.57,157.61,24646.0,155.2065,155.236,154.9704,155.0098,24646.0
2023-05-22 12:30:00,157.58,157.65,157.48,157.56,39606.0,154.9803,155.0491,154.8819,154.9606,39606.0
2023-05-22 12:40:00,157.54,157.64,157.54,157.59,22413.0,154.9409,155.0393,154.9409,154.9901,22413.0
2023-05-22 12:50:00,157.59,157.67,157.53,157.66,48455.0,154.9901,155.0688,154.9311,155.059,48455.0
2023-05-22 13:00:00,157.66,157.78,157.65,157.67,42307.0,155.059,155.177,155.0491,155.0688,42307.0
2023-05-22 13:10:00,157.67,157.75,157.32,157.55,234376.0,155.0688,155.1475,154.7246,154.9508,234376.0
2023-05-22 13:20:00,157.55,157.74,157.54,157.69,44677.0,154.9508,155.1376,154.9409,155.0885,44677.0
2023-05-22 13:30:00,157.69,157.87,157.68,157.84,33032.0,155.0885,155.2655,155.0786,155.236,33032.0
2023-05-22 13:40:00,157.85,157.92,157.74,157.8,40898.0,155.2458,155.3147,155.1376,155.1966,40898.0
2023-05-22 13:50:00,157.78,157.8,157.68,157.69,44250.0,155.177,155.1966,155.0786,155.0885,44250.0
2023-05-22 14:00:00,157.68,157.78,157.66,157.78,34821.0,155.0786,155.177,155.059,155.177,34821.0
2023-05-22 14:10:00,157.78,157.83,157.66,157.8,55004.0,155.177,155.2262,155.059,155.1966,55004.0
2023-05-22 14:20:00,157.79,157.87,157.74,157.87,31502.0,155.1868,155.2655,155.1376,155.2655,31502.0
2023-05-22 14:30:00,157.88,157.91,157.84,157.89,84609.0,155.2753,155.3048,155.236,155.2852,84609.0
2023-05-22 14:40:00,157.9,158.02,157.89,158.02,45951.0,155.295,155.413,155.2852,155.413,45951.0
2023-05-22 14:50:00,158.02,158.19,157.83,157.96,50447.0,155.413,155.5802,155.2262,155.354,50447.0
2023-05-22 15:00:00,157.94,157.99,157.86,157.89,55679.0,155.3343,155.3835,155.2557,155.2852,55679.0
2023-05-22 15:10:00,157.89,158.02,157.84,157.98,130215.0,155.2852,155.413,155.236,155.3737,130215.0
2023-05-22 15:20:00,157.97,157.98,157.66,157.78,82830.0,155.3638,155.3737,155.059,155.177,82830.0
2023-05-22 15:30:00,157.78,157.82,157.61,157.7,112888.0,155.177,155.2163,155.0098,155.0983,112888.0
2023-05-22 15:40:00,157.69,157.84,157.68,157.71,145514.0,155.0885,155.236,155.0786,155.1081,145514.0
2023-05-22 15:50:00,157.7,157.8,157.61,157.77,460965.0,155.0983,155.1966,155.0098,155.1671,460965.0
2023-05-23 09:30:00,156.99,157.64,156.99,157.28,246576.0,154.4,155.0393,154.4,154.6852,246576.0
2023-05-23 09:40:00,157.31,157.41,157.06,157.26,107606.0,154.7147,154.8131,154.4689,154.6656,107606.0
2023-05-23 09:50:00,157.26,157.38,157.18,157.3,121363.0,154.6656,154.7836,154.5869,154.7049,121363.0
2023-05-23 10:00:00,157.29,157.49,157.18,157.3,144414.0,154.6951,154.8918,154.5869,154.7049,144414.0
2023-05-23 10:10:00,157.3,157.32,157.03,157.32,53919.0,154.7049,154.7246,154.4394,154.7246,53919.0
2023-05-23 10:20:00,157.31,157.33,157.0,157.05,36248.0,154.7147,154.7344,154.4098,154.459,36248.0
2023-05-23 10:30:00,157.03,157.1,156.87,157.1,49693.0,154.4394,154.5082,154.282,154.5082,49693.0
2023-05-23 10:40:00,157.09,157.1,156.92,156.94,43926.0,154.4984,154.5082,154.3312,154.3508,43926.0
2023-05-23 10:50:00,156.93,156.93,156.69,156.87,56657.0,154.341,154.341,154.105,154.282,56657.0
2023-05-23 11:00:00,156.86,157.09,156.86,156.99,42562.0,154.2722,154.4984,154.2722,154.4,42562.0
2023-05-23 11:10:00,156.98,157.02,156.83,156.83,45570.0,154.3902,154.4295,154.2427,154.2427,45570.0
2023-05-23 11:20:00,156.86,157.08,156.85,157.01,42531.0,154.2722,154.4885,154.2623,154.4197,42531.0
2023-05-23 11:30:00,157.02,157.06,156.91,156.94,44089.0,154.4295,154.4689,154.3213,154.3508,44089.0
2023-05-23 11:40:00,156.94,157.0,156.79,156.8,41709.0,154.3508,154.4098,154.2033,154.2131,41709.0
2023-05-23 11:50:00,156.8,156.94,156.72,156.83,46682.0,154.2131,154.3508,154.1345,154.2427,46682.0
2023-05-23 12:00:00,156.84,156.9,156.6,156.67,47860.0,154.2525,154.3115,154.0164,154.0853,47860.0
2023-05-23 12:10:00,156.64,156.72,156.54,156.68,49385.0,154.0558,154.1345,153.9574,154.0951,49385.0
2023-05-23 12:20:00,156.69,156.71,156.53,156.59,109151.0,154.105,154.1246,153.9476,154.0066,109151.0
2023-05-23 12:30:00,156.59,156.62,156.23,156.34,88116.0,154.0066,154.0361,153.6525,153.7607,88116.0
2023-05-23 12:40:00,156.34,156.38,155.99,156.02,87324.0,153.7607,153.8001,153.4165,153.446,87324.0
2023-05-23 12:50:00,156.02,156.25,156.02,156.17,103709.0,153.446,153.6722,153.446,153.5935,103709.0
2023-05-23 13:00:00,156.17,156.34,156.07,156.33,48239.0,153.5935,153.7607,153.4952,153.7509,48239.0
2023-05-23 13:10:00,156.35,156.49,156.31,156.49,47382.0,153.7706,153.9083,153.7312,153.9083,47382.0
2023-05-23 13:20:00,156.5,156.55,156.24,156.25,62739.0,153.9181,153.9673,153.6624,153.6722,62739.0
2023-05-23 13:30:00,156.24,156.25,156.03,156.21,133359.0,153.6624,153.6722,153.4558,153.6329,133359.0
2023-05-23 13:40:00,156.22,156.33,156.14,156.15,74255.0,153.6427,153.7509,153.564,153.5739,74255.0
2023-05-23 13:50:00,156.14,156.26,156.1,156.22,74430.0,153.564,153.6821,153.5247,153.6427,74430.0
2023-05-23 14:00:00,156.22,156.35,156.16,156.17,97780.0,153.6427,153.7706,153.5837,153.5935,97780.0
2023-05-23 14:10:00,156.17,156.26,155.84,155.89,66516.0,153.5935,153.6821,153.269,153.3182,66516.0
2023-05-23 14:20:00,155.89,155.92,155.39,155.64,150560.0,153.3182,153.3477,152.8264,153.0723,150560.0
2023-05-23 14:30:00,155.64,155.83,155.52,155.58,229225.0,153.0723,153.2591,152.9543,153.0133,229225.0
2023-05-23 14:40:00,155.58,155.69,155.49,155.62,61062.0,153.0133,153.1215,152.9248,153.0526,61062.0
2023-05-23 14:50:00,155.61,155.78,155.6,155.73,104928.0,153.0428,153.21,153.0329,153.1608,104928.0
2023-05-23 15:00:00,155.72,155.79,155.52,155.64,97968.0,153.151,153.2198,152.9543,153.0723,97968.0
2023-05-23 15:10:00,155.64,155.83,155.42,155.44,105422.0,153.0723,153.2591,152.8559,152.8756,105422.0
2023-05-23 15:20:00,155.44,155.74,155.39,155.72,110761.0,152.8756,153.1706,152.8264,153.151,110761.0
2023-05-23 15:30:00,155.72,155.83,155.69,155.76,76748.0,153.151,153.2591,153.1215,153.1903,76748.0
2023-05-23 15:40:00,155.76,155.91,155.7,155.82,160152.0,153.1903,153.3378,153.1313,153.2493,160152.0
2023-05-23 15:50:00,155.82,155.87,155.43,155.44,625121.0,153.2493,153.2985,152.8657,152.8756,625121.0
2023-05-24 09:30:00,154.22,154.55,154.0,154.5,267799.0,151.6757,152.0003,151.4593,151.9511,267799.0
2023-05-24 09:40:00,154.5,154.78,154.27,154.46,86004.0,151.9511,152.2265,151.7249,151.9118,86004.0
2023-05-24 09:50:00,154.45,154.62,154.26,154.46,96378.0,151.9019,152.0691,151.7151,151.9118,96378.0
2023-05-24 10:00:00,154.43,154.51,153.95,153.97,88146.0,151.8822,151.9609,151.4102,151.4298,88146.0
2023-05-24 10:10:00,154.0,154.31,153.91,154.17,74237.0,151.4593,151.7642,151.3708,151.6265,74237.0
2023-05-24 10:20:00,154.18,154.23,153.77,153.78,68318.0,151.6364,151.6855,151.2331,151.243,68318.0
2023-05-24 10:30:00,153.77,153.96,153.74,153.93,56172.0,151.2331,151.42,151.2036,151.3905,56172.0
2023-05-24 10:40:00,153.92,154.01,153.7,153.78,169015.0,151.3807,151.4692,151.1643,151.243,169015.0
2023-05-24 10:50:00,153.79,153.79,153.62,153.72,95949.0,151.2528,151.2528,151.0856,151.184,95949.0
2023-05-24 11:00:00,153.71,153.8,153.5,153.74,101873.0,151.1741,151.2626,150.9676,151.2036,101873.0
2023-05-24 11:10:00,153.73,153.85,153.65,153.74,121233.0,151.1938,151.3118,151.1151,151.2036,121233.0
2023-05-24 11:20:00,153.75,154.24,153.68,153.97,161286.0,151.2135,151.6954,151.1446,151.4298,161286.0
2023-05-24 11:30:00,153.99,154.04,153.81,153.86,114537.0,151.4495,151.4987,151.2725,151.3216,114537.0
2023-05-24 11:40:00,153.85,153.94,153.57,153.86,95827.0,151.3118,151.4003,151.0364,151.3216,95827.0
2023-05-24 11:50:00,153.87,153.94,153.69,153.71,127407.0,151.3315,151.4003,151.1545,151.1741,127407.0
2023-05-24 12:00:00,153.72,154.02,153.69,153.91,62729.0,151.184,151.479,151.1545,151.3708,62729.0
2023-05-24 12:10:00,153.91,153.95,153.53,153.59,112014.0,151.3708,151.4102,150.9971,151.0561,112014.0
2023-05-24 12:20:00,153.59,153.62,153.47,153.58,88076.0,151.0561,151.0856,150.9381,151.0463,88076.0
2023-05-24 12:30:00,153.59,153.68,153.51,153.64,68903.0,151.0561,151.1446,150.9774,151.1053,68903.0
2023-05-24 12:40:00,153.69,153.8,153.61,153.67,52430.0,151.1545,151.2626,151.0758,151.1348,52430.0
2023-05-24 12:50:00,153.66,153.84,153.66,153.78,52388.0,151.1249,151.302,151.1249,151.243,52388.0
2023-05-24 13:00:00,153.79,153.8,153.62,153.67,84221.0,151.2528,151.2626,151.0856,151.1348,84221.0
2023-05-24 13:10:00,153.67,153.79,153.52,153.78,36399.0,151.1348,151.2528,150.9873,151.243,36399.0
2023-05-24 13:20:00,153.78,154.0,153.77,153.84,82729.0,151.243,151.4593,151.2331,151.302,82729.0
2023-05-24 13:30:00,153.83,154.05,153.83,154.01,44142.0,151.2921,151.5085,151.2921,151.4692,44142.0
2023-05-24 13:40:00,154.01,154.27,154.01,154.14,106245.0,151.4692,151.7249,151.4692,151.597,106245.0
2023-05-24 13:50:00,154.15,154.24,154.1,154.22,39709.0,151.6069,151.6954,151.5577,151.6757,39709.0
2023-05-24 14:00:00,154.25,154.38,153.94,154.0,57659.0,151.7052,151.8331,151.4003,151.4593,57659.0
2023-05-24 14:10:00,153.98,154.18,153.91,154.08,59610.0,151.4397,151.6364,151.3708,151.538,59610.0
2023-05-24 14:20:00,154.07,154.09,153.8,153.89,50804.0,151.5282,151.5479,151.2626,151.3512,50804.0
2023-05-24 14:30:00,153.86,154.0,153.75,153.94,45619.0,151.3216,151.4593,151.2135,151.4003,45619.0
2023-05-24 14:40:00,153.94,154.04,153.88,153.91,52424.0,151.4003,151.4987,151.3413,151.3708,52424.0
2023-05-24 14:50:00,153.9,154.01,153.75,153.79,73372.0,151.361,151.4692,151.2135,151.2528,73372.0
2023-05-24 15:00:00,153.81,153.99,153.72,153.94,70362.0,151.2725,151.4495,151.184,151.4003,70362.0
2023-05-24 15:10:00,153.93,154.47,153.91,154.44,89904.0,151.3905,151.9216,151.3708,151.8921,89904.0
2023-05-24 15:20:00,154.46,154.73,154.44,154.68,149196.0,151.9118,152.1773,151.8921,152.1281,149196.0
2023-05-24 15:30:00,154.68,154.93,154.44,154.6,180630.0,152.1281,152.374,151.8921,152.0494,180630.0
2023-05-24 15:40:00,154.61,154.67,154.27,154.49,144375.0,152.0593,152.1183,151.7249,151.9413,144375.0
2023-05-24 15:50:00,154.48,154.49,154.15,154.32,397165.0,151.9314,151.9413,151.6069,151.7741,397165.0
2023-05-25 09:30:00,158.41,158.65,157.69,157.85,654094.0,155.7966,156.0326,155.0885,155.2458,654094.0
2023-05-25 09:40:00,157.84,158.31,157.7,157.79,265537.0,155.236,155.6982,155.0983,155.1868,265537.0
2023-05-25 09:50:00,157.78,158.19,157.58,157.99,169031.0,155.177,155.5802,154.9803,155.3835,169031.0
2023-05-25 10:00:00,157.98,158.45,157.98,158.26,197770.0,155.3737,155.8359,155.3737,155.6491,197770.0
2023-05-25 10:10:00,158.25,158.4,158.01,158.12,102488.0,155.6392,155.7867,155.4032,155.5114,102488.0
2023-05-25 10:20:00,158.11,158.4,157.96,158.33,80588.0,155.5015,155.7867,155.354,155.7179,80588.0
2023-05-25 10:30:00,158.35,158.5,158.15,158.5,112893.0,155.7376,155.8851,155.5409,155.8851,112893.0
2023-05-25 10:40:00,158.5,158.93,158.47,158.83,128099.0,155.8851,156.308,155.8556,156.2097,128099.0
2023-05-25 10:50:00,158.84,158.97,158.74,158.96,134226.0,156.2195,156.3473,156.1211,156.3375,134226.0
2023-05-25 11:00:00,158.97,159.34,158.91,159.31,150857.0,156.3473,156.7112,156.2883,156.6817,150857.0
2023-05-25 11:10:00,159.32,159.6,159.2,159.29,258309.0,156.6916,156.967,156.5736,156.6621,258309.0
2023-05-25 11:20:00,159.27,159.55,159.24,159.37,132647.0,156.6424,156.9178,156.6129,156.7407,132647.0
2023-05-25 11:30:00,159.38,159.42,159.14,159.17,116228.0,156.7506,156.7899,156.5145,156.544,116228.0
2023-05-25 11:40:00,159.15,159.25,158.96,159.23,113734.0,156.5244,156.6227,156.3375,156.6031,113734.0
2023-05-25 11:50:00,159.22,159.33,159.03,159.21,143194.0,156.5932,156.7014,156.4064,156.5834,143194.0
2023-05-25 12:00:00,159.22,159.46,159.21,159.33,139848.0,156.5932,156.8293,156.5834,156.7014,139848.0
2023-05-25 12:10:00,159.32,159.71,159.3,159.71,113394.0,156.6916,157.0751,156.6719,157.0751,113394.0
2023-05-25 12:20:00,159.71,160.04,159.71,160.04,232708.0,157.0751,157.3997,157.0751,157.3997,232708.0
2023-05-25 12:30:00,160.05,160.08,159.66,159.84,224428.0,157.4095,157.439,157.026,157.203,224428.0
2023-05-25 12:40:00,159.84,160.03,159.83,159.91,130529.0,157.203,157.3899,157.1932,157.2718,130529.0
2023-05-25 12:50:00,159.9,160.02,159.78,159.82,107342.0,157.262,157.38,157.144,157.1833,107342.0
2023-05-25 13:00:00,159.84,159.96,159.76,159.77,79722.0,157.203,157.321,157.1243,157.1341,79722.0
2023-05-25 13:10:00,159.77,160.05,159.77,160.0,72811.0,157.1341,157.4095,157.1341,157.3604,72811.0
2023-05-25 13:20:00,160.06,160.19,159.94,160.17,73325.0,157.4194,157.5472,157.3013,157.5275,73325.0
2023-05-25 13:30:00,160.18,160.33,160.1,160.18,130386.0,157.5374,157.6849,157.4587,157.5374,130386.0
2023-05-25 13:40:00,160.18,160.28,160.06,160.27,59614.0,157.5374,157.6357,157.4194,157.6259,59614.0
2023-05-25 13:50:00,160.26,160.29,160.06,160.26,91567.0,157.6161,157.6456,157.4194,157.6161,91567.0
2023-05-25 14:00:00,160.27,160.75,160.23,160.28,217910.0,157.6259,158.098,157.5866,157.6357,217910.0
2023-05-25 14:10:00,160.31,160.63,160.29,160.6,90189.0,157.6652,157.98,157.6456,157.9505,90189.0
2023-05-25 14:20:00,160.6,160.61,160.35,160.39,166441.0,157.9505,157.9603,157.7046,157.7439,166441.0
2023-05-25 14:30:00,160.41,160.44,159.93,160.09,108641.0,157.7636,157.7931,157.2915,157.4489,108641.0
2023-05-25 14:40:00,160.1,160.14,159.75,159.85,131737.0,157.4587,157.498,157.1145,157.2128,131737.0
2023-05-25 14:50:00,159.84,160.05,159.82,159.92,125389.0,157.203,157.4095,157.1833,157.2817,125389.0
2023-05-25 15:00:00,159.93,160.46,159.9,160.46,147876.0,157.2915,157.8128,157.262,157.8128,147876.0
2023-05-25 15:10:00,160.49,160.58,160.33,160.56,163850.0,157.8423,157.9308,157.6849,157.9111,163850.0
2023-05-25 15:20:00,160.55,160.8,160.53,160.71,223898.0,157.9013,158.1472,157.8816,158.0586,223898.0
2023-05-25 15:30:00,160.71,160.86,160.57,160.66,239279.0,158.0586,158.2062,157.9209,158.0095,239279.0
2023-05-25 15:40:00,160.67,160.8,160.38,160.47,366266.0,158.0193,158.1472,157.7341,157.8226,366266.0
2023-05-25 15:50:00,160.47,160.53,160.19,160.25,651616.0,157.8226,157.8816,157.5472,157.6062,651616.0
2023-05-26 09:30:00,160.64,161.47,160.62,161.42,336725.0,157.9898,158.8061,157.9701,158.7569,336725.0
2023-05-26 09:40:00,161.42,162.01,161.4,161.96,187448.0,158.7569,159.3372,158.7373,159.288,187448.0
2023-05-26 09:50:00,162.0,162.2,161.8,162.03,257605.0,159.3274,159.5241,159.1307,159.3569,257605.0
2023-05-26 10:00:00,162.05,162.32,161.99,162.31,188965.0,159.3765,159.6421,159.3175,159.6322,188965.0
2023-05-26 10:10:00,162.31,162.83,162.23,162.8,83469.0,159.6322,160.1437,159.5536,160.1142,83469.0
2023-05-26 10:20:00,162.81,163.25,162.81,163.24,122873.0,160.124,160.5567,160.124,160.5469,122873.0
2023-05-26 10:30:00,163.25,163.55,163.16,163.51,194666.0,160.5567,160.8518,160.4682,160.8124,194666.0
2023-05-26 10:40:00,163.5,164.0,163.47,163.94,194986.0,160.8026,161.2944,160.7731,161.2354,194986.0
2023-05-26 10:50:00,163.95,164.11,163.76,164.01,229938.0,161.2452,161.4025,161.0583,161.3042,229938.0
2023-05-26 11:00:00,164.02,164.21,163.6,163.61,144971.0,161.314,161.5009,160.901,160.9108,144971.0
2023-05-26 11:10:00,163.59,163.78,163.44,163.63,146717.0,160.8911,161.078,160.7436,160.9305,146717.0
2023-05-26 11:20:00,163.65,163.83,163.51,163.71,133366.0,160.9501,161.1272,160.8124,161.0091,133366.0
2023-05-26 11:30:00,163.72,163.94,163.71,163.85,80050.0,161.019,161.2354,161.0091,161.1468,80050.0
2023-05-26 11:40:00,163.84,164.2,163.83,164.15,165089.0,161.137,161.4911,161.1272,161.4419,165089.0
2023-05-26 11:50:00,164.15,164.27,164.03,164.08,73556.0,161.4419,161.5599,161.3239,161.373,73556.0
2023-05-26 12:00:00,164.07,164.12,163.99,164.03,81769.0,161.3632,161.4124,161.2845,161.3239,81769.0
2023-05-26 12:10:00,164.03,164.06,163.9,163.91,72362.0,161.3239,161.3534,161.196,161.2058,72362.0
2023-05-26 12:20:00,163.92,164.14,163.89,164.13,73058.0,161.2157,161.4321,161.1862,161.4222,73058.0
2023-05-26 12:30:00,164.13,164.27,163.99,164.23,69833.0,161.4222,161.5599,161.2845,161.5206,69833.0
2023-05-26 12:40:00,164.21,164.37,164.2,164.31,97831.0,161.5009,161.6583,161.4911,161.5992,97831.0
2023-05-26 12:50:00,164.32,164.33,164.14,164.25,93307.0,161.6091,161.6189,161.4321,161.5402,93307.0
2023-05-26 13:00:00,164.25,164.4,164.21,164.34,73081.0,161.5402,161.6878,161.5009,161.6288,73081.0
2023-05-26 13:10:00,164.35,164.41,164.2,164.32,83608.0,161.6386,161.6976,161.4911,161.6091,83608.0
2023-05-26 13:20:00,164.32,164.42,164.23,164.34,103745.0,161.6091,161.7074,161.5206,161.6288,103745.0
2023-05-26 13:30:00,164.34,164.4,164.26,164.36,73069.0,161.6288,161.6878,161.5501,161.6484,73069.0
2023-05-26 13:40:00,164.36,164.37,164.16,164.3,110806.0,161.6484,161.6583,161.4517,161.5894,110806.0
2023-05-26 13:50:00,164.29,164.41,164.2,164.37,80723.0,161.5796,161.6976,161.4911,161.6583,80723.0
2023-05-26 14:00:00,164.39,164.42,164.12,164.15,92118.0,161.6779,161.7074,161.4124,161.4419,92118.0
2023-05-26 14:10:00,164.16,164.35,164.15,164.29,89310.0,161.4517,161.6386,161.4419,161.5796,89310.0
2023-05-26 14:20:00,164.27,164.53,164.24,164.45,100371.0,161.5599,161.8156,161.5304,161.7369,100371.0
2023-05-26 14:30:00,164.46,164.5,164.4,164.44,69552.0,161.7468,161.7861,161.6878,161.7271,69552.0
2023-05-26 14:40:00,164.44,164.7,164.44,164.65,77896.0,161.7271,161.9828,161.7271,161.9336,77896.0
2023-05-26 14:50:00,164.66,164.86,164.6,164.65,148251.0,161.9435,162.1402,161.8845,161.9336,148251.0
2023-05-26 15:00:00,164.66,164.93,164.61,164.93,143677.0,161.9435,162.209,161.8943,162.209,143677.0
2023-05-26 15:10:00,164.92,165.07,164.9,164.96,241923.0,162.1992,162.3467,162.1795,162.2385,241923.0
2023-05-26 15:20:00,164.94,165.05,164.85,164.9,189468.0,162.2189,162.327,162.1303,162.1795,189468.0
2023-05-26 15:30:00,164.9,165.01,164.74,164.8,156878.0,162.1795,162.2877,162.0222,162.0812,156878.0
2023-05-26 15:40:00,164.8,165.03,164.75,164.95,197878.0,162.0812,162.3074,162.032,162.2287,197878.0
2023-05-26 15:50:00,164.94,164.97,164.71,164.78,709155.0,162.2189,162.2484,161.9926,162.0615,709155.0
2023-05-30 09:30:00,167.2,167.8,166.58,167.8,634415.0,164.4416,165.0317,163.8318,165.0317,634415.0
2023-05-30 09:40:00,167.79,168.04,167.62,167.75,569522.0,165.0218,165.2677,164.8546,164.9825,569522.0
2023-05-30 09:50:00,167.75,167.88,166.61,166.68,432046.0,164.9825,165.1104,163.8613,163.9301,432046.0
2023-05-30 10:00:00,166.65,166.8,166.11,166.48,244776.0,163.9006,164.0482,163.3696,163.7334,244776.0
2023-05-30 10:10:00,166.48,166.62,166.26,166.56,116823.0,163.7334,163.8711,163.5171,163.8121,116823.0
2023-05-30 10:20:00,166.58,166.71,166.11,166.29,256263.0,163.8318,163.9597,163.3696,163.5466,256263.0
2023-05-30 10:30:00,166.3,166.64,166.13,166.5,222860.0,163.5564,163.8908,163.3892,163.7531,222860.0
2023-05-30 10:40:00,166.45,166.76,166.33,166.76,158619.0,163.7039,164.0088,163.5859,164.0088,158619.0
2023-05-30 10:50:00,166.77,166.93,166.67,166.7,193158.0,164.0187,164.176,163.9203,163.9498,193158.0
2023-05-30 11:00:00,166.7,166.99,166.64,166.88,144768.0,163.9498,164.235,163.8908,164.1268,144768.0
2023-05-30 11:10:00,166.86,166.96,166.41,166.41,132881.0,164.1072,164.2055,163.6646,163.6646,132881.0
2023-05-30 11:20:00,166.41,166.7,166.22,166.69,148702.0,163.6646,163.9498,163.4777,163.94,148702.0
2023-05-30 11:30:00,166.69,166.96,166.62,166.93,127076.0,163.94,164.2055,163.8711,164.176,127076.0
2023-05-30 11:40:00,166.95,167.04,166.74,166.81,154735.0,164.1957,164.2842,163.9892,164.058,154735.0
2023-05-30 11:50:00,166.82,166.87,166.57,166.68,81087.0,164.0678,164.117,163.822,163.9301,81087.0
2023-05-30 12:00:00,166.68,166.69,166.26,166.37,91402.0,163.9301,163.94,163.5171,163.6253,91402.0
2023-05-30 12:10:00,166.38,166.48,166.2,166.33,69967.0,163.6351,163.7334,163.4581,163.5859,69967.0
2023-05-30 12:20:00,166.32,166.47,166.08,166.08,79501.0,163.5761,163.7236,163.34,163.34,79501.0
2023-05-30 12:30:00,166.09,166.32,166.01,166.16,79735.0,163.3499,163.5761,163.2712,163.4187,79735.0
2023-05-30 12:40:00,166.18,166.3,165.93,166.28,102048.0,163.4384,163.5564,163.1925,163.5367,102048.0
2023-05-30 12:50:00,166.28,166.49,166.26,166.46,93236.0,163.5367,163.7433,163.5171,163.7138,93236.0
2023-05-30 13:00:00,166.48,166.48,166.21,166.27,56954.0,163.7334,163.7334,163.4679,163.5269,56954.0
2023-05-30 13:10:00,166.27,166.44,166.23,166.33,35267.0,163.5269,163.6941,163.4876,163.5859,35267.0
2023-05-30 13:20:00,166.35,166.39,165.87,165.93,47406.0,163.6056,163.6449,163.1335,163.1925,47406.0
2023-05-30 13:30:00,165.93,166.07,165.79,165.9,84207.0,163.1925,163.3302,163.0548,163.163,84207.0
2023-05-30 13:40:00,165.89,165.96,165.73,165.9,97901.0,163.1532,163.222,162.9958,163.163,97901.0
2023-05-30 13:50:00,165.9,166.0,165.46,165.56,60794.0,163.163,163.2614,162.7303,162.8286,60794.0
2023-05-30 14:00:00,165.57,165.65,165.31,165.48,90125.0,162.8385,162.9171,162.5827,162.7499,90125.0
2023-05-30 14:10:00,165.47,165.81,165.47,165.77,85359.0,162.7401,163.0745,162.7401,163.0352,85359.0
2023-05-30 14:20:00,165.81,166.15,165.73,166.08,91661.0,163.0745,163.4089,162.9958,163.34,91661.0
2023-05-30 14:30:00,166.09,166.2,166.08,166.13,100078.0,163.3499,163.4581,163.34,163.3892,100078.0
2023-05-30 14:40:00,166.13,166.44,166.11,166.26,117887.0,163.3892,163.6941,163.3696,163.5171,117887.0
2023-05-30 14:50:00,166.27,166.43,166.1,166.12,129377.0,163.5269,163.6843,163.3597,163.3794,129377.0
2023-05-30 15:00:00,166.11,166.19,165.96,166.18,340189.0,163.3696,163.4482,163.222,163.4384,340189.0
2023-05-30 15:10:00,166.18,166.19,165.91,166.07,87257.0,163.4384,163.4482,163.1729,163.3302,87257.0
2023-05-30 15:20:00,166.07,166.24,166.03,166.14,84597.0,163.3302,163.4974,163.2909,163.3991,84597.0
2023-05-30 15:30:00,166.14,166.25,165.96,166.0,126071.0,163.3991,163.5072,163.222,163.2614,126071.0
2023-05-30 15:40:00,165.99,166.07,165.82,165.86,182814.0,163.2515,163.3302,163.0843,163.1237,182814.0
2023-05-30 15:50:00,165.86,165.89,165.45,165.66,722044.0,163.1237,163.1532,162.7204,162.927,722044.0
2023-05-31 09:30:00,164.71,165.83,164.65,165.83,380874.0,161.9926,163.0942,161.9336,163.0942,380874.0
2023-05-31 09:40:00,165.81,166.13,165.53,165.99,315401.0,163.0745,163.3892,162.7991,163.2515,315401.0
2023-05-31 09:50:00,165.98,166.26,165.8,165.81,139488.0,163.2417,163.5171,163.0647,163.0745,139488.0
2023-05-31 10:00:00,165.85,166.0,165.4,165.4,163713.0,163.1138,163.2614,162.6713,162.6713,163713.0
2023-05-31 10:10:00,165.4,165.4,164.84,164.97,147388.0,162.6713,162.6713,162.1205,162.2484,147388.0
2023-05-31 10:20:00,164.96,165.07,164.55,164.88,177608.0,162.2385,162.3467,161.8353,162.1598,177608.0
2023-05-31 10:30:00,164.88,164.99,164.63,164.76,152549.0,162.1598,162.268,161.914,162.0418,152549.0
2023-05-31 10:40:00,164.76,165.05,164.67,165.0,56332.0,162.0418,162.327,161.9533,162.2779,56332.0
2023-05-31 10:50:00,165.0,165.28,164.91,164.98,200757.0,162.2779,162.5532,162.1893,162.2582,200757.0
2023-05-31 11:00:00,164.99,165.01,164.61,164.76,67181.0,162.268,162.2877,161.8943,162.0418,67181.0
2023-05-31 11:10:00,164.75,164.88,164.44,164.5,81084.0,162.032,162.1598,161.7271,161.7861,81084.0
2023-05-31 11:20:00,164.5,164.68,164.39,164.45,71780.0,161.7861,161.9631,161.6779,161.7369,71780.0
2023-05-31 11:30:00,164.43,164.49,164.24,164.35,110054.0,161.7173,161.7763,161.5304,161.6386,110054.0
2023-05-31 11:40:00,164.35,164.62,164.33,164.62,124676.0,161.6386,161.9041,161.6189,161.9041,124676.0
2023-05-31 11:50:00,164.65,164.82,164.59,164.68,103222.0,161.9336,162.1008,161.8746,161.9631,103222.0
2023-05-31 12:00:00,164.69,164.88,164.56,164.73,95945.0,161.973,162.1598,161.8451,162.0123,95945.0
2023-05-31 12:10:00,164.72,164.81,164.53,164.59,47223.0,162.0025,162.091,161.8156,161.8746,47223.0
2023-05-31 12:20:00,164.59,164.62,164.4,164.41,52378.0,161.8746,161.9041,161.6878,161.6976,52378.0
2023-05-31 12:30:00,164.4,164.69,164.36,164.46,55880.0,161.6878,161.973,161.6484,161.7468,55880.0
2023-05-31 12:40:00,164.45,164.65,164.42,164.55,79457.0,161.7369,161.9336,161.7074,161.8353,79457.0
2023-05-31 12:50:00,164.54,164.62,164.19,164.53,319101.0,161.8255,161.9041,161.4812,161.8156,319101.0
2023-05-31 13:00:00,164.53,164.66,164.42,164.65,67941.0,161.8156,161.9435,161.7074,161.9336,67941.0
2023-05-31 13:10:00,164.66,164.82,164.66,164.69,64523.0,161.9435,162.1008,161.9435,161.973,64523.0
2023-05-31 13:20:00,164.67,165.09,164.64,165.09,135872.0,161.9533,162.3664,161.9238,162.3664,135872.0
2023-05-31 13:30:00,165.09,165.41,165.06,165.39,201875.0,162.3664,162.6811,162.3369,162.6614,201875.0
2023-05-31 13:40:00,165.41,165.58,165.14,165.19,190463.0,162.6811,162.8483,162.4156,162.4647,190463.0
2023-05-31 13:50:00,165.19,165.34,165.19,165.32,72895.0,162.4647,162.6123,162.4647,162.5926,72895.0
2023-05-31 14:00:00,165.32,165.37,165.12,165.34,58984.0,162.5926,162.6418,162.3959,162.6123,58984.0
2023-05-31 14:10:00,165.35,165.49,165.25,165.39,111750.0,162.6221,162.7598,162.5237,162.6614,111750.0
2023-05-31 14:20:00,165.38,165.39,165.2,165.35,540900.0,162.6516,162.6614,162.4746,162.6221,540900.0
2023-05-31 14:30:00,165.35,165.37,165.1,165.24,67724.0,162.6221,162.6418,162.3762,162.5139,67724.0
2023-05-31 14:40:00,165.26,165.31,165.08,165.11,50286.0,162.5336,162.5827,162.3565,162.386,50286.0
2023-05-31 14:50:00,165.1,165.1,164.76,164.99,269027.0,162.3762,162.3762,162.0418,162.268,269027.0
2023-05-31 15:00:00,165.01,165.02,164.68,164.71,65016.0,162.2877,162.2975,161.9631,161.9926,65016.0
2023-05-31 15:10:00,164.72,164.77,164.56,164.7,77202.0,162.0025,162.0517,161.8451,161.9828,77202.0
2023-05-31 15:20:00,164.7,164.79,164.58,164.79,117438.0,161.9828,162.0713,161.8648,162.0713,117438.0
2023-05-31 15:30:00,164.81,165.0,164.74,164.85,244107.0,162.091,162.2779,162.0222,162.1303,244107.0
2023-05-31 15:40:00,164.86,165.18,164.83,165.12,275806.0,162.1402,162.4549,162.1107,162.3959,275806.0
2023-05-31 15:50:00,165.13,165.24,164.2,164.28,1277760.0,162.4057,162.5139,161.4911,161.5697,1277760.0
2023-06-01 09:30:00,163.76,163.87,163.23,163.72,380220.0,161.0583,161.1665,160.5371,161.019,380220.0
2023-06-01 09:40:00,163.76,164.28,163.6,163.88,156515.0,161.0583,161.5697,160.901,161.1763,156515.0
2023-06-01 09:50:00,163.86,164.23,163.55,164.03,184740.0,161.1567,161.5206,160.8518,161.3239,184740.0
2023-06-01 10:00:00,164.04,164.35,163.97,163.99,179539.0,161.3337,161.6386,161.2649,161.2845,179539.0
2023-06-01 10:10:00,164.0,164.31,163.87,163.9,278386.0,161.2944,161.5992,161.1665,161.196,278386.0
2023-06-01 10:20:00,163.9,163.9,163.4,163.85,109392.0,161.196,161.196,160.7043,161.1468,109392.0
2023-06-01 10:30:00,163.84,164.05,163.63,164.02,136680.0,161.137,161.3435,160.9305,161.314,136680.0
2023-06-01 10:40:00,164.02,164.75,163.98,164.62,305641.0,161.314,162.032,161.2747,161.9041,305641.0
2023-06-01 10:50:00,164.61,164.63,164.37,164.45,161803.0,161.8943,161.914,161.6583,161.7369,161803.0
2023-06-01 11:00:00,164.46,164.55,164.3,164.41,129654.0,161.7468,161.8353,161.5894,161.6976,129654.0
2023-06-01 11:10:00,164.42,165.01,164.38,164.83,138413.0,161.7074,162.2877,161.6681,162.1107,138413.0
2023-06-01 11:20:00,164.83,165.11,164.7,164.94,152604.0,162.1107,162.386,161.9828,162.2189,152604.0
2023-06-01 11:30:00,164.95,165.31,164.93,165.02,153353.0,162.2287,162.5827,162.209,162.2975,153353.0
2023-06-01 11:40:00,165.03,165.24,165.0,165.13,104596.0,162.3074,162.5139,162.2779,162.4057,104596.0
2023-06-01 11:50:00,165.14,165.41,165.12,165.4,114980.0,162.4156,162.6811,162.3959,162.6713,114980.0
2023-06-01 12:00:00,165.4,165.68,165.4,165.62,150969.0,162.6713,162.9466,162.6713,162.8876,150969.0
2023-06-01 12:10:00,165.62,165.83,165.54,165.82,159760.0,162.8876,163.0942,162.809,163.0843,159760.0
2023-06-01 12:20:00,165.82,165.94,165.67,165.74,325692.0,163.0843,163.2024,162.9368,163.0057,325692.0
2023-06-01 12:30:00,165.75,165.8,165.63,165.77,147364.0,163.0155,163.0647,162.8975,163.0352,147364.0
2023-06-01 12:40:00,165.78,165.81,165.61,165.7,70088.0,163.045,163.0745,162.8778,162.9663,70088.0
2023-06-01 12:50:00,165.71,165.8,165.64,165.77,73000.0,162.9762,163.0647,162.9073,163.0352,73000.0
2023-06-01 13:00:00,165.8,165.89,165.68,165.75,92836.0,163.0647,163.1532,162.9466,163.0155,92836.0
2023-06-01 13:10:00,165.75,165.93,165.73,165.75,598427.0,163.0155,163.1925,162.9958,163.0155,598427.0
2023-06-01 13:20:00,165.75,165.88,165.57,165.6,181450.0,163.0155,163.1433,162.8385,162.868,181450.0
2023-06-01 13:30:00,165.62,165.79,165.55,165.76,67511.0,162.8876,163.0548,162.8188,163.0253,67511.0
2023-06-01 13:40:00,165.76,165.9,165.67,165.88,212584.0,163.0253,163.163,162.9368,163.1433,212584.0
2023-06-01 13:50:00,165.89,166.09,165.87,166.09,90787.0,163.1532,163.3499,163.1335,163.3499,90787.0
2023-06-01 14:00:00,166.09,166.22,165.95,166.17,119232.0,163.3499,163.4777,163.2122,163.4286,119232.0
2023-06-01 14:10:00,166.16,166.19,166.06,166.09,52214.0,163.4187,163.4482,163.3204,163.3499,52214.0
2023-06-01 14:20:00,166.09,166.23,166.09,166.14,109122.0,163.3499,163.4876,163.3499,163.3991,109122.0
2023-06-01 14:30:00,166.15,166.17,166.0,166.06,100725.0,163.4089,163.4286,163.2614,163.3204,100725.0
2023-06-01 14:40:00,166.07,166.27,166.05,166.27,85298.0,163.3302,163.5269,163.3105,163.5269,85298.0
2023-06-01 14:50:00,166.27,166.41,166.23,166.29,124010.0,163.5269,163.6646,163.4876,163.5466,124010.0
2023-06-01 15:00:00,166.3,166.57,166.26,166.49,150858.0,163.5564,163.822,163.5171,163.7433,150858.0
2023-06-01 15:10:00,166.5,166.65,166.48,166.52,107383.0,163.7531,163.9006,163.7334,163.7728,107383.0
2023-06-01 15:20:00,166.5,166.55,166.08,166.12,184643.0,163.7531,163.8023,163.34,163.3794,184643.0
2023-06-01 15:30:00,166.11,166.15,165.55,165.63,251993.0,163.3696,163.4089,162.8188,162.8975,251993.0
2023-06-01 15:40:00,165.62,165.95,165.56,165.94,243683.0,162.8876,163.2122,162.8286,163.2024,243683.0
2023-06-01 15:50:00,165.93,165.98,165.75,165.94,514287.0,163.1925,163.2417,163.0155,163.2024,514287.0
2023-06-02 09:30:00,166.93,167.47,166.81,167.34,438173.0,164.176,164.7071,164.058,164.5793,438173.0
2023-06-02 09:40:00,167.36,167.67,166.39,166.57,262650.0,164.5989,164.9038,163.6449,163.822,262650.0
2023-06-02 09:50:00,166.58,166.7,165.9,165.95,366965.0,163.8318,163.9498,163.163,163.2122,366965.0
2023-06-02 10:00:00,165.97,166.29,165.79,165.96,207100.0,163.2319,163.5466,163.0548,163.222,207100.0
2023-06-02 10:10:00,165.95,166.48,165.92,166.37,113968.0,163.2122,163.7334,163.1827,163.6253,113968.0
2023-06-02 10:20:00,166.36,166.44,165.72,166.2,116928.0,163.6154,163.6941,162.986,163.4581,116928.0
2023-06-02 10:30:00,166.22,166.45,166.01,166.44,120404.0,163.4777,163.7039,163.2712,163.6941,120404.0
2023-06-02 10:40:00,166.46,166.95,166.32,166.74,117432.0,163.7138,164.1957,163.5761,163.9892,117432.0
2023-06-02 10:50:00,166.7,166.94,166.6,166.86,160361.0,163.9498,164.1859,163.8515,164.1072,160361.0
2023-06-02 11:00:00,166.87,167.07,166.79,166.92,154999.0,164.117,164.3137,164.0383,164.1662,154999.0
2023-06-02 11:10:00,166.93,167.01,166.63,166.66,168123.0,164.176,164.2547,163.881,163.9105,168123.0
2023-06-02 11:20:00,166.68,167.06,166.65,166.97,132190.0,163.9301,164.3039,163.9006,164.2154,132190.0
2023-06-02 11:30:00,166.99,167.07,166.76,166.83,644777.0,164.235,164.3137,164.0088,164.0777,644777.0
2023-06-02 11:40:00,166.82,166.99,166.79,166.81,56197.0,164.0678,164.235,164.0383,164.058,56197.0
2023-06-02 11:50:00,166.8,166.91,166.6,166.87,635575.0,164.0482,164.1564,163.8515,164.117,635575.0
2023-06-02 12:00:00,166.88,166.92,166.66,166.76,208268.0,164.1268,164.1662,163.9105,164.0088,208268.0
2023-06-02 12:10:00,166.77,166.79,166.48,166.66,42377.0,164.0187,164.0383,163.7334,163.9105,42377.0
2023-06-02 12:20:00,166.7,166.86,166.67,166.75,64170.0,163.9498,164.1072,163.9203,163.999,64170.0
2023-06-02 12:30:00,166.76,166.92,166.68,166.89,44171.0,164.0088,164.1662,163.9301,164.1367,44171.0
2023-06-02 12:40:00,166.89,167.1,166.83,167.0,55431.0,164.1367,164.3432,164.0777,164.2449,55431.0
2023-06-02 12:50:00,167.0,167.05,166.83,166.87,88464.0,164.2449,164.294,164.0777,164.117,88464.0
2023-06-02 13:00:00,166.87,166.95,166.69,166.91,70086.0,164.117,164.1957,163.94,164.1564,70086.0
2023-06-02 13:10:00,166.91,166.93,166.67,166.75,55579.0,164.1564,164.176,163.9203,163.999,55579.0
2023-06-02 13:20:00,166.74,166.97,166.73,166.92,52896.0,163.9892,164.2154,163.9793,164.1662,52896.0
2023-06-02 13:30:00,166.92,166.93,166.7,166.82,45453.0,164.1662,164.176,163.9498,164.0678,45453.0
2023-06-02 13:40:00,166.83,166.86,166.75,166.81,76640.0,164.0777,164.1072,163.999,164.058,76640.0
2023-06-02 13:50:00,166.8,166.84,166.7,166.81,68993.0,164.0482,164.0875,163.9498,164.058,68993.0
2023-06-02 14:00:00,166.83,166.92,166.46,166.65,107038.0,164.0777,164.1662,163.7138,163.9006,107038.0
2023-06-02 14:10:00,166.67,166.68,166.5,166.67,49336.0,163.9203,163.9301,163.7531,163.9203,49336.0
2023-06-02 14:20:00,166.66,166.88,166.66,166.81,33803.0,163.9105,164.1268,163.9105,164.058,33803.0
2023-06-02 14:30:00,166.84,167.02,166.81,166.98,80456.0,164.0875,164.2645,164.058,164.2252,80456.0
2023-06-02 14:40:00,167.0,167.15,166.91,167.03,61905.0,164.2449,164.3924,164.1564,164.2744,61905.0
2023-06-02 14:50:00,167.02,167.11,166.88,166.95,58868.0,164.2645,164.3531,164.1268,164.1957,58868.0
2023-06-02 15:00:00,166.97,167.17,166.97,166.97,94270.0,164.2154,164.4121,164.2154,164.2154,94270.0
2023-06-02 15:10:00,166.98,167.15,166.89,167.1,58573.0,164.2252,164.3924,164.1367,164.3432,58573.0
2023-06-02 15:20:00,167.09,167.14,166.87,166.88,61843.0,164.3334,164.3826,164.117,164.1268,61843.0
2023-06-02 15:30:00,166.87,166.97,166.78,166.95,76957.0,164.117,164.2154,164.0285,164.1957,76957.0
2023-06-02 15:40:00,166.94,167.11,166.85,167.06,119433.0,164.1859,164.3531,164.0973,164.3039,119433.0
2023-06-02 15:50:00,167.06,167.09,166.83,166.94,368293.0,164.3039,164.3334,164.0777,164.1859,368293.0
2023-06-05 09:30:00,166.8,167.2,166.73,167.01,266671.0,164.0482,164.4416,163.9793,164.2547,266671.0
2023-06-05 09:40:00,167.02,167.4,166.9,167.13,178990.0,164.2645,164.6383,164.1465,164.3727,178990.0
2023-06-05 09:50:00,167.12,167.25,166.27,166.44,68000.0,164.3629,164.4907,163.5269,163.6941,68000.0
2023-06-05 10:00:00,166.5,166.93,166.5,166.67,198180.0,163.7531,164.176,163.7531,163.9203,198180.0
2023-06-05 10:10:00,166.65,166.88,166.34,166.56,97397.0,163.9006,164.1268,163.5958,163.8121,97397.0
2023-06-05 10:20:00,166.56,166.68,166.41,166.58,64790.0,163.8121,163.9301,163.6646,163.8318,64790.0
2023-06-05 10:30:00,166.6,166.9,166.48,166.48,80190.0,163.8515,164.1465,163.7334,163.7334,80190.0
2023-06-05 10:40:00,166.48,167.04,166.46,166.81,87591.0,163.7334,164.2842,163.7138,164.058,87591.0
2023-06-05 10:50:00,166.8,167.25,166.77,167.16,136817.0,164.0482,164.4907,164.0187,164.4022,136817.0
2023-06-05 11:00:00,167.18,167.19,166.86,167.19,107101.0,164.4219,164.4317,164.1072,164.4317,107101.0
2023-06-05 11:10:00,167.21,167.21,167.01,167.11,82114.0,164.4514,164.4514,164.2547,164.3531,82114.0
2023-06-05 11:20:00,167.11,167.37,167.06,167.34,103351.0,164.3531,164.6088,164.3039,164.5793,103351.0
2023-06-05 11:30:00,167.32,167.44,167.22,167.36,105178.0,164.5596,164.6776,164.4612,164.5989,105178.0
2023-06-05 11:40:00,167.36,167.47,167.3,167.43,51294.0,164.5989,164.7071,164.5399,164.6678,51294.0
2023-06-05 11:50:00,167.43,167.54,167.36,167.37,42145.0,164.6678,164.776,164.5989,164.6088,42145.0
2023-06-05 12:00:00,167.37,167.48,167.18,167.48,55966.0,164.6088,164.7169,164.4219,164.7169,55966.0
2023-06-05 12:10:00,167.5,167.74,167.46,167.69,45485.0,164.7366,164.9727,164.6973,164.9235,45485.0
2023-06-05 12:20:00,167.69,167.69,167.54,167.64,38423.0,164.9235,164.9235,164.776,164.8743,38423.0
2023-06-05 12:30:00,167.64,167.67,167.55,167.6,41646.0,164.8743,164.9038,164.7858,164.835,41646.0
2023-06-05 12:40:00,167.59,167.67,167.56,167.58,59455.0,164.8251,164.9038,164.7956,164.8153,59455.0
2023-06-05 12:50:00,167.59,167.79,167.59,167.78,34873.0,164.8251,165.0218,164.8251,165.012,34873.0
2023-06-05 13:00:00,167.76,167.87,167.68,167.84,56585.0,164.9923,165.1005,164.9136,165.071,56585.0
2023-06-05 13:10:00,167.83,167.91,167.53,167.62,98037.0,165.0612,165.1399,164.7661,164.8546,98037.0
2023-06-05 13:20:00,167.61,167.74,167.33,167.39,113161.0,164.8448,164.9727,164.5694,164.6284,113161.0
2023-06-05 13:30:00,167.39,167.47,167.07,167.16,131437.0,164.6284,164.7071,164.3137,164.4022,131437.0
2023-06-05 13:40:00,167.16,167.21,166.89,166.94,59836.0,164.4022,164.4514,164.1367,164.1859,59836.0
2023-06-05 13:50:00,166.94,167.0,166.69,166.97,41552.0,164.1859,164.2449,163.94,164.2154,41552.0
2023-06-05 14:00:00,166.99,167.06,166.71,166.86,208279.0,164.235,164.3039,163.9597,164.1072,208279.0
2023-06-05 14:10:00,166.86,166.94,166.67,166.88,74203.0,164.1072,164.1859,163.9203,164.1268,74203.0
2023-06-05 14:20:00,166.89,167.09,166.77,166.88,135858.0,164.1367,164.3334,164.0187,164.1268,135858.0
2023-06-05 14:30:00,166.88,166.89,165.9,166.03,352784.0,164.1268,164.1367,163.163,163.2909,352784.0
2023-06-05 14:40:00,166.04,166.31,165.94,166.06,78884.0,163.3007,163.5663,163.2024,163.3204,78884.0
2023-06-05 14:50:00,166.02,166.65,165.9,166.63,149829.0,163.281,163.9006,163.163,163.881,149829.0
2023-06-05 15:00:00,166.63,166.69,165.72,165.73,234882.0,163.881,163.94,162.986,162.9958,234882.0
2023-06-05 15:10:00,165.69,166.21,165.64,166.09,137636.0,162.9565,163.4679,162.9073,163.3499,137636.0
2023-06-05 15:20:00,166.1,166.3,166.03,166.2,96307.0,163.3597,163.5564,163.2909,163.4581,96307.0
2023-06-05 15:30:00,166.18,166.28,166.0,166.1,92827.0,163.4384,163.5367,163.2614,163.3597,92827.0
2023-06-05 15:40:00,166.1,166.24,165.96,166.13,141555.0,163.3597,163.4974,163.222,163.3892,141555.0
2023-06-05 15:50:00,166.14,166.25,165.91,165.93,293837.0,163.3991,163.5072,163.1729,163.1925,293837.0
2023-06-06 09:30:00,165.54,165.66,164.71,165.22,318660.0,162.809,162.927,161.9926,162.4942,318660.0
2023-06-06 09:40:00,165.22,165.61,165.09,165.6,157944.0,162.4942,162.8778,162.3664,162.868,157944.0
2023-06-06 09:50:00,165.61,165.61,165.19,165.39,104220.0,162.8778,162.8778,162.4647,162.6614,104220.0
2023-06-06 10:00:00,165.39,165.48,165.13,165.48,119187.0,162.6614,162.7499,162.4057,162.7499,119187.0
2023-06-06 10:10:00,165.52,165.76,165.4,165.55,131849.0,162.7893,163.0253,162.6713,162.8188,131849.0
2023-06-06 10:20:00,165.55,165.79,165.55,165.67,77659.0,162.8188,163.0548,162.8188,162.9368,77659.0
2023-06-06 10:30:00,165.62,165.68,165.44,165.45,63986.0,162.8876,162.9466,162.7106,162.7204,63986.0
2023-06-06 10:40:00,165.42,165.84,165.39,165.84,79989.0,162.6909,163.104,162.6614,163.104,79989.0
2023-06-06 10:50:00,165.83,165.9,165.65,165.82,67685.0,163.0942,163.163,162.9171,163.0843,67685.0
2023-06-06 11:00:00,165.82,165.87,165.69,165.78,57594.0,163.0843,163.1335,162.9565,163.045,57594.0
2023-06-06 11:10:00,165.77,165.9,165.73,165.85,86177.0,163.0352,163.163,162.9958,163.1138,86177.0
2023-06-06 11:20:00,165.87,165.88,165.19,165.45,141453.0,163.1335,163.1433,162.4647,162.7204,141453.0
2023-06-06 11:30:00,165.45,165.69,165.43,165.67,71993.0,162.7204,162.9565,162.7008,162.9368,71993.0
2023-06-06 11:40:00,165.65,166.0,165.54,165.94,71867.0,162.9171,163.2614,162.809,163.2024,71867.0
2023-06-06 11:50:00,165.95,166.14,165.88,166.11,72211.0,163.2122,163.3991,163.1433,163.3696,72211.0
2023-06-06 12:00:00,166.12,166.26,165.85,165.97,64164.0,163.3794,163.5171,163.1138,163.2319,64164.0
2023-06-06 12:10:00,165.95,165.99,165.74,165.79,61292.0,163.2122,163.2515,163.0057,163.0548,61292.0
2023-06-06 12:20:00,165.79,165.92,165.73,165.81,58944.0,163.0548,163.1827,162.9958,163.0745,58944.0
2023-06-06 12:30:00,165.78,165.89,165.45,165.53,63034.0,163.045,163.1532,162.7204,162.7991,63034.0
2023-06-06 12:40:00,165.53,165.53,165.3,165.34,80742.0,162.7991,162.7991,162.5729,162.6123,80742.0
2023-06-06 12:50:00,165.34,165.44,165.04,165.1,97364.0,162.6123,162.7106,162.3172,162.3762,97364.0
2023-06-06 13:00:00,165.12,165.4,165.09,165.4,60173.0,162.3959,162.6713,162.3664,162.6713,60173.0
2023-06-06 13:10:00,165.41,165.61,165.37,165.49,108820.0,162.6811,162.8778,162.6418,162.7598,108820.0
2023-06-06 13:20:00,165.47,165.5,165.21,165.43,194440.0,162.7401,162.7696,162.4844,162.7008,194440.0
2023-06-06 13:30:00,165.42,165.59,165.4,165.55,78148.0,162.6909,162.8581,162.6713,162.8188,78148.0
2023-06-06 13:40:00,165.54,165.64,165.48,165.56,42945.0,162.809,162.9073,162.7499,162.8286,42945.0
2023-06-06 13:50:00,165.56,165.61,165.19,165.35,65727.0,162.8286,162.8778,162.4647,162.6221,65727.0
2023-06-06 14:00:00,165.38,165.55,165.28,165.55,84180.0,162.6516,162.8188,162.5532,162.8188,84180.0
2023-06-06 14:10:00,165.55,165.67,165.51,165.6,49933.0,162.8188,162.9368,162.7794,162.868,49933.0
2023-06-06 14:20:00,165.58,165.74,165.45,165.74,56000.0,162.8483,163.0057,162.7204,163.0057,56000.0
2023-06-06 14:30:00,165.73,165.78,165.55,165.62,40543.0,162.9958,163.045,162.8188,162.8876,40543.0
2023-06-06 14:40:00,165.61,165.76,165.59,165.75,46723.0,162.8778,163.0253,162.8581,163.0155,46723.0
2023-06-06 14:50:00,165.75,165.9,165.75,165.82,64646.0,163.0155,163.163,163.0155,163.0843,64646.0
2023-06-06 15:00:00,165.83,166.04,165.83,165.99,60178.0,163.0942,163.3007,163.0942,163.2515,60178.0
2023-06-06 15:10:00,165.98,166.03,165.85,166.0,71401.0,163.2417,163.2909,163.1138,163.2614,71401.0
2023-06-06 15:20:00,166.02,166.07,165.9,165.98,71121.0,163.281,163.3302,163.163,163.2417,71121.0
2023-06-06 15:30:00,166.0,166.05,165.72,165.77,146845.0,163.2614,163.3105,162.986,163.0352,146845.0
2023-06-06 15:40:00,165.78,165.99,165.67,165.88,187743.0,163.045,163.2515,162.9368,163.1433,187743.0
2023-06-06 15:50:00,165.85,166.12,165.84,165.89,393899.0,163.1138,163.3794,163.104,163.1532,393899.0
2023-06-07 09:30:00,165.58,166.8,165.58,166.46,315623.0,162.8483,164.0482,162.8483,163.7138,315623.0
2023-06-07 09:40:00,166.46,166.87,166.36,166.56,151201.0,163.7138,164.117,163.6154,163.8121,151201.0
2023-06-07 09:50:00,166.53,166.81,166.1,166.36,133030.0,163.7826,164.058,163.3597,163.6154,133030.0
2023-06-07 10:00:00,166.36,166.47,165.9,166.14,151959.0,163.6154,163.7236,163.163,163.3991,151959.0
2023-06-07 10:10:00,166.15,166.33,165.68,165.76,101736.0,163.4089,163.5859,162.9466,163.0253,101736.0
2023-06-07 10:20:00,165.75,165.86,165.44,165.63,98471.0,163.0155,163.1237,162.7106,162.8975,98471.0
2023-06-07 10:30:00,165.62,165.77,165.05,165.3,85085.0,162.8876,163.0352,162.327,162.5729,85085.0
2023-06-07 10:40:00,165.3,165.32,164.79,164.79,103375.0,162.5729,162.5926,162.0713,162.0713,103375.0
2023-06-07 10:50:00,164.78,164.92,164.49,164.8,111807.0,162.0615,162.1992,161.7763,162.0812,111807.0
2023-06-07 11:00:00,164.81,165.12,164.69,165.11,77035.0,162.091,162.3959,161.973,162.386,77035.0
2023-06-07 11:10:00,165.08,165.09,164.56,164.8,104518.0,162.3565,162.3664,161.8451,162.0812,104518.0
2023-06-07 11:20:00,164.82,164.97,164.64,164.93,65007.0,162.1008,162.2484,161.9238,162.209,65007.0
2023-06-07 11:30:00,164.92,165.22,164.9,165.06,72260.0,162.1992,162.4942,162.1795,162.3369,72260.0
2023-06-07 11:40:00,165.07,165.2,164.83,165.16,67787.0,162.3467,162.4746,162.1107,162.4352,67787.0
2023-06-07 11:50:00,165.17,165.17,164.58,164.62,125326.0,162.4451,162.4451,161.8648,161.9041,125326.0
2023-06-07 12:00:00,164.63,164.84,164.59,164.76,128330.0,161.914,162.1205,161.8746,162.0418,128330.0
2023-06-07 12:10:00,164.75,164.8,164.43,164.45,126251.0,162.032,162.0812,161.7173,161.7369,126251.0
2023-06-07 12:20:00,164.45,164.48,163.86,164.0,107897.0,161.7369,161.7664,161.1567,161.2944,107897.0
2023-06-07 12:30:00,164.03,164.27,164.03,164.2,63246.0,161.3239,161.5599,161.3239,161.4911,63246.0
2023-06-07 12:40:00,164.23,164.32,164.14,164.24,82416.0,161.5206,161.6091,161.4321,161.5304,82416.0
2023-06-07 12:50:00,164.23,164.29,163.75,163.83,140411.0,161.5206,161.5796,161.0485,161.1272,140411.0
2023-06-07 13:00:00,163.84,163.99,163.67,163.99,90279.0,161.137,161.2845,160.9698,161.2845,90279.0
2023-06-07 13:10:00,163.98,164.06,163.52,163.54,199110.0,161.2747,161.3534,160.8223,160.842,199110.0
2023-06-07 13:20:00,163.55,163.78,163.39,163.65,102980.0,160.8518,161.078,160.6944,160.9501,102980.0
2023-06-07 13:30:00,163.66,163.69,163.31,163.33,100459.0,160.96,160.9895,160.6157,160.6354,100459.0
2023-06-07 13:40:00,163.34,163.65,163.32,163.43,110719.0,160.6453,160.9501,160.6256,160.7338,110719.0
2023-06-07 13:50:00,163.41,163.71,163.34,163.64,82288.0,160.7141,161.0091,160.6453,160.9403,82288.0
2023-06-07 14:00:00,163.64,163.88,163.64,163.84,34976.0,160.9403,161.1763,160.9403,161.137,34976.0
2023-06-07 14:10:00,163.85,163.97,163.62,163.97,79390.0,161.1468,161.2649,160.9206,161.2649,79390.0
2023-06-07 14:20:00,163.98,164.03,163.66,163.82,40384.0,161.2747,161.3239,160.96,161.1173,40384.0
2023-06-07 14:30:00,163.81,163.83,163.41,163.7,77350.0,161.1075,161.1272,160.7141,160.9993,77350.0
2023-06-07 14:40:00,163.7,163.74,163.54,163.56,50343.0,160.9993,161.0387,160.842,160.8616,50343.0
2023-06-07 14:50:00,163.55,163.85,163.5,163.85,47063.0,160.8518,161.1468,160.8026,161.1468,47063.0
2023-06-07 15:00:00,163.84,163.96,163.7,163.74,66672.0,161.137,161.255,160.9993,161.0387,66672.0
2023-06-07 15:10:00,163.71,163.78,163.53,163.67,97773.0,161.0091,161.078,160.8321,160.9698,97773.0
2023-06-07 15:20:00,163.68,163.88,163.44,163.64,175832.0,160.9796,161.1763,160.7436,160.9403,175832.0
2023-06-07 15:30:00,163.63,163.75,163.24,163.27,202670.0,160.9305,161.0485,160.5469,160.5764,202670.0
2023-06-07 15:40:00,163.27,163.37,163.07,163.22,463791.0,160.5764,160.6748,160.3797,160.5272,463791.0
2023-06-07 15:50:00,163.22,163.59,163.22,163.42,692975.0,160.5272,160.8911,160.5272,160.7239,692975.0
2023-06-08 09:30:00,163.66,164.21,163.56,163.81,377899.0,160.96,161.5009,160.8616,161.1075,377899.0
2023-06-08 09:40:00,163.81,164.23,163.65,163.73,348205.0,161.1075,161.5206,160.9501,161.0288,348205.0
2023-06-08 09:50:00,163.73,164.06,163.54,163.95,134322.0,161.0288,161.3534,160.842,161.2452,134322.0
2023-06-08 10:00:00,163.99,164.42,163.81,164.0,134064.0,161.2845,161.7074,161.1075,161.2944,134064.0
2023-06-08 10:10:00,164.06,164.29,163.93,164.04,84843.0,161.3534,161.5796,161.2255,161.3337,84843.0
2023-06-08 10:20:00,164.05,164.22,163.88,164.14,64621.0,161.3435,161.5107,161.1763,161.4321,64621.0
2023-06-08 10:30:00,164.18,164.33,163.91,164.02,114225.0,161.4714,161.6189,161.2058,161.314,114225.0
2023-06-08 10:40:00,164.01,164.46,164.01,164.35,97858.0,161.3042,161.7468,161.3042,161.6386,97858.0
2023-06-08 10:50:00,164.34,164.6,164.32,164.57,66816.0,161.6288,161.8845,161.6091,161.855,66816.0
2023-06-08 11:00:00,164.59,164.84,164.56,164.83,143218.0,161.8746,162.1205,161.8451,162.1107,143218.0
2023-06-08 11:10:00,164.83,164.9,164.64,164.7,80099.0,162.1107,162.1795,161.9238,161.9828,80099.0
2023-06-08 11:20:00,164.7,165.0,164.7,164.99,59029.0,161.9828,162.2779,161.9828,162.268,59029.0
2023-06-08 11:30:00,165.0,165.04,164.86,164.9,69862.0,162.2779,162.3172,162.1402,162.1795,69862.0
2023-06-08 11:40:00,164.91,165.02,164.87,164.97,52024.0,162.1893,162.2975,162.15,162.2484,52024.0
2023-06-08 11:50:00,164.94,165.29,164.9,165.06,73070.0,162.2189,162.5631,162.1795,162.3369,73070.0
2023-06-08 12:00:00,165.07,165.13,164.9,165.0,64572.0,162.3467,162.4057,162.1795,162.2779,64572.0
2023-06-08 12:10:00,164.99,165.19,164.97,165.12,95159.0,162.268,162.4647,162.2484,162.3959,95159.0
2023-06-08 12:20:00,165.14,165.45,165.13,165.43,61207.0,162.4156,162.7204,162.4057,162.7008,61207.0
2023-06-08 12:30:00,165.43,165.43,165.0,165.07,110281.0,162.7008,162.7008,162.2779,162.3467,110281.0
2023-06-08 12:40:00,165.06,165.07,164.79,164.81,162624.0,162.3369,162.3467,162.0713,162.091,162624.0
2023-06-08 12:50:00,164.81,164.96,164.8,164.93,29879.0,162.091,162.2385,162.0812,162.209,29879.0
2023-06-08 13:00:00,164.93,165.03,164.84,165.03,32948.0,162.209,162.3074,162.1205,162.3074,32948.0
2023-06-08 13:10:00,165.02,165.02,164.88,164.94,39186.0,162.2975,162.2975,162.1598,162.2189,39186.0
2023-06-08 13:20:00,164.97,164.99,164.6,164.7,77208.0,162.2484,162.268,161.8845,161.9828,77208.0
2023-06-08 13:30:00,164.7,164.73,164.46,164.52,72972.0,161.9828,162.0123,161.7468,161.8058,72972.0
2023-06-08 13:40:00,164.5,164.51,164.17,164.29,76578.0,161.7861,161.7959,161.4616,161.5796,76578.0
2023-06-08 13:50:00,164.3,164.57,164.26,164.5,64654.0,161.5894,161.855,161.5501,161.7861,64654.0
2023-06-08 14:00:00,164.52,164.66,164.46,164.57,47200.0,161.8058,161.9435,161.7468,161.855,47200.0
2023-06-08 14:10:00,164.55,164.91,164.44,164.9,72485.0,161.8353,162.1893,161.7271,162.1795,72485.0
2023-06-08 14:20:00,164.9,164.94,164.81,164.87,59441.0,162.1795,162.2189,162.091,162.15,59441.0
2023-06-08 14:30:00,164.88,165.03,164.88,165.01,71825.0,162.1598,162.3074,162.1598,162.2877,71825.0
2023-06-08 14:40:00,165.02,165.11,164.96,164.98,108067.0,162.2975,162.386,162.2385,162.2582,108067.0
2023-06-08 14:50:00,164.99,165.17,164.98,165.08,51975.0,162.268,162.4451,162.2582,162.3565,51975.0
2023-06-08 15:00:00,165.09,165.21,165.04,165.21,79344.0,162.3664,162.4844,162.3172,162.4844,79344.0
2023-06-08 15:10:00,165.21,165.31,165.12,165.17,118526.0,162.4844,162.5827,162.3959,162.4451,118526.0
2023-06-08 15:20:00,165.16,165.26,165.09,165.15,98983.0,162.4352,162.5336,162.3664,162.4254,98983.0
2023-06-08 15:30:00,165.16,165.22,165.09,165.22,102334.0,162.4352,162.4942,162.3664,162.4942,102334.0
2023-06-08 15:40:00,165.21,165.36,165.18,165.3,198544.0,162.4844,162.6319,162.4549,162.5729,198544.0
2023-06-08 15:50:00,165.31,165.39,165.09,165.18,393923.0,162.5827,162.6614,162.3664,162.4549,393923.0
2023-06-09 09:30:00,165.99,166.71,165.97,166.59,336445.0,163.2515,163.9597,163.2319,163.8416,336445.0
2023-06-09 09:40:00,166.6,167.27,166.56,167.12,281106.0,163.8515,164.5104,163.8121,164.3629,281106.0
2023-06-09 09:50:00,167.14,167.71,167.12,167.34,233659.0,164.3826,164.9432,164.3629,164.5793,233659.0
2023-06-09 10:00:00,167.34,167.51,167.19,167.19,225405.0,164.5793,164.7465,164.4317,164.4317,225405.0
2023-06-09 10:10:00,167.19,167.39,167.09,167.39,128914.0,164.4317,164.6284,164.3334,164.6284,128914.0
2023-06-09 10:20:00,167.39,167.47,167.17,167.25,190345.0,164.6284,164.7071,164.4121,164.4907,190345.0
2023-06-09 10:30:00,167.28,167.4,167.01,167.06,112409.0,164.5202,164.6383,164.2547,164.3039,112409.0
2023-06-09 10:40:00,167.06,167.06,166.43,166.44,186807.0,164.3039,164.3039,163.6843,163.6941,186807.0
2023-06-09 10:50:00,166.43,166.61,166.19,166.61,139478.0,163.6843,163.8613,163.4482,163.8613,139478.0
2023-06-09 11:00:00,166.59,166.94,166.55,166.88,57871.0,163.8416,164.1859,163.8023,164.1268,57871.0
2023-06-09 11:10:00,166.87,167.09,166.73,166.83,69756.0,164.117,164.3334,163.9793,164.0777,69756.0
2023-06-09 11:20:00,166.83,166.85,166.03,166.07,122016.0,164.0777,164.0973,163.2909,163.3302,122016.0
2023-06-09 11:30:00,166.04,166.26,165.82,166.08,229114.0,163.3007,163.5171,163.0843,163.34,229114.0
2023-06-09 11:40:00,166.08,166.28,166.04,166.09,108392.0,163.34,163.5367,163.3007,163.3499,108392.0
2023-06-09 11:50:00,166.07,166.12,165.68,165.68,72913.0,163.3302,163.3794,162.9466,162.9466,72913.0
2023-06-09 12:00:00,165.68,165.94,165.45,165.84,95781.0,162.9466,163.2024,162.7204,163.104,95781.0
2023-06-09 12:10:00,165.87,166.1,165.83,166.07,88895.0,163.1335,163.3597,163.0942,163.3302,88895.0
2023-06-09 12:20:00,166.06,166.08,165.53,165.7,480483.0,163.3204,163.34,162.7991,162.9663,480483.0
2023-06-09 12:30:00,165.69,165.88,165.65,165.65,73965.0,162.9565,163.1433,162.9171,162.9171,73965.0
2023-06-09 12:40:00,165.67,165.96,165.52,165.96,75518.0,162.9368,163.222,162.7893,163.222,75518.0
2023-06-09 12:50:00,165.97,166.08,165.86,166.08,81154.0,163.2319,163.34,163.1237,163.34,81154.0
2023-06-09 13:00:00,166.07,166.27,166.02,166.27,35715.0,163.3302,163.5269,163.281,163.5269,35715.0
2023-06-09 13:10:00,166.28,166.3,166.11,166.11,85783.0,163.5367,163.5564,163.3696,163.3696,85783.0
2023-06-09 13:20:00,166.11,166.38,166.08,166.37,68857.0,163.3696,163.6351,163.34,163.6253,68857.0
2023-06-09 13:30:00,166.37,166.47,166.33,166.4,66483.0,163.6253,163.7236,163.5859,163.6548,66483.0
2023-06-09 13:40:00,166.41,166.67,166.4,166.47,116153.0,163.6646,163.9203,163.6548,163.7236,116153.0
2023-06-09 13:50:00,166.49,166.67,166.43,166.66,135343.0,163.7433,163.9203,163.6843,163.9105,135343.0
2023-06-09 14:00:00,166.68,166.68,166.48,166.55,83963.0,163.9301,163.9301,163.7334,163.8023,83963.0
2023-06-09 14:10:00,166.55,166.64,166.42,166.53,115544.0,163.8023,163.8908,163.6744,163.7826,115544.0
2023-06-09 14:20:00,166.55,166.75,166.49,166.58,100623.0,163.8023,163.999,163.7433,163.8318,100623.0
2023-06-09 14:30:00,166.58,166.59,166.24,166.26,60728.0,163.8318,163.8416,163.4974,163.5171,60728.0
2023-06-09 14:40:00,166.25,166.4,166.21,166.23,70450.0,163.5072,163.6548,163.4679,163.4876,70450.0
2023-06-09 14:50:00,166.24,166.51,166.23,166.49,88990.0,163.4974,163.763,163.4876,163.7433,88990.0
2023-06-09 15:00:00,166.49,166.55,166.26,166.3,91611.0,163.7433,163.8023,163.5171,163.5564,91611.0
2023-06-09 15:10:00,166.3,166.34,166.1,166.33,99534.0,163.5564,163.5958,163.3597,163.5859,99534.0
2023-06-09 15:20:00,166.34,166.37,166.2,166.25,80276.0,163.5958,163.6253,163.4581,163.5072,80276.0
2023-06-09 15:30:00,166.25,166.32,166.04,166.16,210932.0,163.5072,163.5761,163.3007,163.4187,210932.0
2023-06-09 15:40:00,166.16,166.26,166.08,166.08,203838.0,163.4187,163.5171,163.34,163.34,203838.0
2023-06-09 15:50:00,166.08,166.11,165.83,166.04,804493.0,163.34,163.3696,163.0942,163.3007,804493.0
2023-06-12 09:30:00,167.15,167.53,167.06,167.38,362530.0,164.3924,164.7661,164.3039,164.6186,362530.0
2023-06-12 09:40:00,167.4,167.56,167.1,167.34,326533.0,164.6383,164.7956,164.3432,164.5793,326533.0
2023-06-12 09:50:00,167.34,167.38,167.14,167.23,197821.0,164.5793,164.6186,164.3826,164.4711,197821.0
2023-06-12 10:00:00,167.24,167.37,166.92,167.08,116010.0,164.4809,164.6088,164.1662,164.3235,116010.0
2023-06-12 10:10:00,167.09,167.16,166.81,166.87,92759.0,164.3334,164.4022,164.058,164.117,92759.0
2023-06-12 10:20:00,166.87,167.43,166.85,167.4,107908.0,164.117,164.6678,164.0973,164.6383,107908.0
2023-06-12 10:30:00,167.4,167.55,167.27,167.43,119033.0,164.6383,164.7858,164.5104,164.6678,119033.0
2023-06-12 10:40:00,167.41,167.84,167.34,167.71,128265.0,164.6481,165.071,164.5793,164.9432,128265.0
2023-06-12 10:50:00,167.73,167.74,167.35,167.38,261343.0,164.9628,164.9727,164.5891,164.6186,261343.0
2023-06-12 11:00:00,167.37,167.6,167.3,167.39,137152.0,164.6088,164.835,164.5399,164.6284,137152.0
2023-06-12 11:10:00,167.39,167.69,167.39,167.69,83900.0,164.6284,164.9235,164.6284,164.9235,83900.0
2023-06-12 11:20:00,167.7,167.76,167.61,167.74,78707.0,164.9333,164.9923,164.8448,164.9727,78707.0
2023-06-12 11:30:00,167.74,168.18,167.74,168.13,133164.0,164.9727,165.4054,164.9727,165.3562,133164.0
2023-06-12 11:40:00,168.14,168.29,168.09,168.16,82183.0,165.3661,165.5136,165.3169,165.3857,82183.0
2023-06-12 11:50:00,168.15,168.27,168.11,168.23,92106.0,165.3759,165.4939,165.3366,165.4546,92106.0
2023-06-12 12:00:00,168.23,168.23,168.02,168.1,50009.0,165.4546,165.4546,165.248,165.3267,50009.0
2023-06-12 12:10:00,168.09,168.15,168.0,168.06,48915.0,165.3169,165.3759,165.2284,165.2874,48915.0
2023-06-12 12:20:00,168.06,168.18,168.01,168.12,45449.0,165.2874,165.4054,165.2382,165.3464,45449.0
2023-06-12 12:30:00,168.13,168.26,168.11,168.2,53012.0,165.3562,165.4841,165.3366,165.4251,53012.0
2023-06-12 12:40:00,168.2,168.26,168.08,168.11,55642.0,165.4251,165.4841,165.3071,165.3366,55642.0
2023-06-12 12:50:00,168.11,168.25,168.11,168.22,55430.0,165.3366,165.4742,165.3366,165.4447,55430.0
2023-06-12 13:00:00,168.21,168.39,168.2,168.31,65927.0,165.4349,165.6119,165.4251,165.5333,65927.0
2023-06-12 13:10:00,168.31,168.37,168.22,168.3,47731.0,165.5333,165.5923,165.4447,165.5234,47731.0
2023-06-12 13:20:00,168.31,168.35,168.28,168.3,43601.0,165.5333,165.5726,165.5038,165.5234,43601.0
2023-06-12 13:30:00,168.3,168.4,168.27,168.34,55652.0,165.5234,165.6218,165.4939,165.5628,55652.0
2023-06-12 13:40:00,168.33,168.63,168.3,168.56,62640.0,165.5529,165.848,165.5234,165.7791,62640.0
2023-06-12 13:50:00,168.55,168.69,168.45,168.66,80581.0,165.7693,165.907,165.6709,165.8775,80581.0
2023-06-12 14:00:00,168.68,168.7,168.55,168.6,147099.0,165.8972,165.9168,165.7693,165.8185,147099.0
2023-06-12 14:10:00,168.6,168.68,168.52,168.56,97659.0,165.8185,165.8972,165.7398,165.7791,97659.0
2023-06-12 14:20:00,168.6,168.6,168.5,168.54,51124.0,165.8185,165.8185,165.7201,165.7595,51124.0
2023-06-12 14:30:00,168.54,168.69,168.53,168.61,89255.0,165.7595,165.907,165.7496,165.8283,89255.0
2023-06-12 14:40:00,168.62,168.79,168.6,168.76,95794.0,165.8381,166.0053,165.8185,165.9758,95794.0
2023-06-12 14:50:00,168.75,169.01,168.75,168.97,90231.0,165.966,166.2217,165.966,166.1824,90231.0
2023-06-12 15:00:00,168.98,169.19,168.86,169.18,170480.0,166.1922,166.3987,166.0742,166.3889,170480.0
2023-06-12 15:10:00,169.18,169.49,169.15,169.25,250393.0,166.3889,166.6938,166.3594,166.4577,250393.0
2023-06-12 15:20:00,169.25,169.29,169.1,169.28,181407.0,166.4577,166.4971,166.3102,166.4873,181407.0
2023-06-12 15:30:00,169.26,169.46,169.15,169.46,167494.0,166.4676,166.6643,166.3594,166.6643,167494.0
2023-06-12 15:40:00,169.46,169.58,169.27,169.4,315199.0,166.6643,166.7823,166.4774,166.6053,315199.0
2023-06-12 15:50:00,169.4,169.69,169.35,169.64,796922.0,166.6053,166.8905,166.5561,166.8413,796922.0
2023-06-13 09:30:00,171.13,171.4,170.71,171.15,643616.0,168.3067,168.5723,167.8937,168.3264,643616.0
2023-06-13 09:40:00,171.15,171.46,169.92,170.19,452608.0,168.3264,168.6313,167.1167,167.3822,452608.0
2023-06-13 09:50:00,170.23,170.57,169.91,170.02,207821.0,167.4216,167.756,167.1069,167.215,207821.0
2023-06-13 10:00:00,170.06,170.34,169.66,169.75,198100.0,167.2544,167.5298,166.861,166.9495,198100.0
2023-06-13 10:10:00,169.7,169.78,169.27,169.74,190844.0,166.9003,166.979,166.4774,166.9397,190844.0
2023-06-13 10:20:00,169.75,169.98,169.52,169.63,132520.0,166.9495,167.1757,166.7233,166.8315,132520.0
2023-06-13 10:30:00,169.63,170.15,169.43,170.14,183819.0,166.8315,167.3429,166.6348,167.3331,183819.0
2023-06-13 10:40:00,170.15,170.23,169.82,170.22,266173.0,167.3429,167.4216,167.0183,167.4117,266173.0
2023-06-13 10:50:00,170.21,170.39,170.09,170.28,143783.0,167.4019,167.5789,167.2839,167.4708,143783.0
2023-06-13 11:00:00,170.29,170.51,170.07,170.48,159174.0,167.4806,167.697,167.2642,167.6675,159174.0
2023-06-13 11:10:00,170.5,170.84,170.45,170.76,218262.0,167.6871,168.0215,167.638,167.9428,218262.0
2023-06-13 11:20:00,170.74,170.97,170.65,170.69,159231.0,167.9232,168.1494,167.8347,167.874,159231.0
2023-06-13 11:30:00,170.7,170.74,170.36,170.41,136698.0,167.8838,167.9232,167.5494,167.5986,136698.0
2023-06-13 11:40:00,170.41,170.47,170.25,170.46,81685.0,167.5986,167.6576,167.4413,167.6478,81685.0
2023-06-13 11:50:00,170.44,170.59,170.16,170.17,132484.0,167.6281,167.7756,167.3527,167.3626,132484.0
2023-06-13 12:00:00,170.19,170.42,169.98,170.4,132058.0,167.3822,167.6084,167.1757,167.5888,132058.0
2023-06-13 12:10:00,170.4,170.54,170.35,170.42,99365.0,167.5888,167.7265,167.5396,167.6084,99365.0
2023-06-13 12:20:00,170.4,170.4,170.06,170.28,80775.0,167.5888,167.5888,167.2544,167.4708,80775.0
2023-06-13 12:30:00,170.29,170.47,170.23,170.42,78274.0,167.4806,167.6576,167.4216,167.6084,78274.0
2023-06-13 12:40:00,170.43,170.6,170.39,170.44,74512.0,167.6183,167.7855,167.5789,167.6281,74512.0
2023-06-13 12:50:00,170.43,170.72,170.42,170.72,72858.0,167.6183,167.9035,167.6084,167.9035,72858.0
2023-06-13 13:00:00,170.72,170.85,170.39,170.46,97564.0,167.9035,168.0314,167.5789,167.6478,97564.0
2023-06-13 13:10:00,170.46,170.53,170.17,170.53,78269.0,167.6478,167.7166,167.3626,167.7166,78269.0
2023-06-13 13:20:00,170.53,170.58,170.32,170.48,60635.0,167.7166,167.7658,167.5101,167.6675,60635.0
2023-06-13 13:30:00,170.49,170.64,170.47,170.58,70245.0,167.6773,167.8248,167.6576,167.7658,70245.0
2023-06-13 13:40:00,170.56,170.78,170.56,170.72,60399.0,167.7461,167.9625,167.7461,167.9035,60399.0
2023-06-13 13:50:00,170.71,170.73,170.43,170.6,84862.0,167.8937,167.9133,167.6183,167.7855,84862.0
2023-06-13 14:00:00,170.59,170.68,170.46,170.48,77698.0,167.7756,167.8642,167.6478,167.6675,77698.0
2023-06-13 14:10:00,170.47,170.47,170.24,170.41,170815.0,167.6576,167.6576,167.4314,167.5986,170815.0
2023-06-13 14:20:00,170.42,170.47,169.72,169.89,126106.0,167.6084,167.6576,166.92,167.0872,126106.0
2023-06-13 14:30:00,169.9,170.03,169.7,169.96,176108.0,167.097,167.2249,166.9003,167.156,176108.0
2023-06-13 14:40:00,169.95,170.12,169.85,169.99,133982.0,167.1462,167.3134,167.0478,167.1855,133982.0
2023-06-13 14:50:00,169.98,170.46,169.98,170.39,110782.0,167.1757,167.6478,167.1757,167.5789,110782.0
2023-06-13 15:00:00,170.39,170.55,170.33,170.45,116885.0,167.5789,167.7363,167.5199,167.638,116885.0
2023-06-13 15:10:00,170.45,170.59,170.31,170.46,115519.0,167.638,167.7756,167.5003,167.6478,115519.0
2023-06-13 15:20:00,170.45,170.6,170.3,170.32,196824.0,167.638,167.7855,167.4904,167.5101,196824.0
2023-06-13 15:30:00,170.32,170.4,170.18,170.36,175225.0,167.5101,167.5888,167.3724,167.5494,175225.0
2023-06-13 15:40:00,170.37,170.52,170.29,170.39,227498.0,167.5593,167.7068,167.4806,167.5789,227498.0
2023-06-13 15:50:00,170.4,170.71,170.37,170.65,618576.0,167.5888,167.8937,167.5593,167.8347,618576.0
2023-06-14 09:30:00,170.45,170.77,170.33,170.58,260422.0,167.638,167.9527,167.5199,167.7658,260422.0
2023-06-14 09:40:00,170.6,171.21,170.6,171.2,203388.0,167.7855,168.3854,167.7855,168.3756,203388.0
2023-06-14 09:50:00,171.19,171.29,171.01,171.13,128168.0,168.3657,168.4641,168.1887,168.3067,128168.0
2023-06-14 10:00:00,171.15,171.45,171.02,171.38,111403.0,168.3264,168.6215,168.1985,168.5526,111403.0
2023-06-14 10:10:00,171.33,171.53,171.27,171.49,79925.0,168.5034,168.7001,168.4444,168.6608,79925.0
2023-06-14 10:20:00,171.49,171.67,171.21,171.44,86940.0,168.6608,168.8378,168.3854,168.6116,86940.0
2023-06-14 10:30:00,171.46,171.68,171.42,171.62,116939.0,168.6313,168.8477,168.5919,168.7886,116939.0
2023-06-14 10:40:00,171.62,171.75,171.53,171.65,110934.0,168.7886,168.9165,168.7001,168.8182,110934.0
2023-06-14 10:50:00,171.66,171.73,171.45,171.5,151110.0,168.828,168.8968,168.6215,168.6706,151110.0
2023-06-14 11:00:00,171.5,171.62,171.28,171.61,76285.0,168.6706,168.7886,168.4543,168.7788,76285.0
2023-06-14 11:10:00,171.63,171.97,171.6,171.96,97235.0,168.7985,169.1329,168.769,169.123,97235.0
2023-06-14 11:20:00,171.97,172.39,171.92,172.23,164830.0,169.1329,169.5459,169.0837,169.3886,164830.0
2023-06-14 11:30:00,172.23,172.38,172.21,172.37,93333.0,169.3886,169.5361,169.3689,169.5263,93333.0
2023-06-14 11:40:00,172.37,172.46,172.12,172.22,79125.0,169.5263,169.6148,169.2804,169.3787,79125.0
2023-06-14 11:50:00,172.21,172.23,171.97,172.06,91034.0,169.3689,169.3886,169.1329,169.2214,91034.0
2023-06-14 12:00:00,172.06,172.09,171.8,172.07,90961.0,169.2214,169.2509,168.9657,169.2312,90961.0
2023-06-14 12:10:00,172.07,172.23,172.06,172.22,73376.0,169.2312,169.3886,169.2214,169.3787,73376.0
2023-06-14 12:20:00,172.21,172.27,172.04,172.09,79599.0,169.3689,169.4279,169.2017,169.2509,79599.0
2023-06-14 12:30:00,172.09,172.11,171.99,172.05,77345.0,169.2509,169.2706,169.1525,169.2116,77345.0
2023-06-14 12:40:00,172.07,172.09,171.99,172.06,77611.0,169.2312,169.2509,169.1525,169.2214,77611.0
2023-06-14 12:50:00,172.06,172.18,172.05,172.14,74106.0,169.2214,169.3394,169.2116,169.3001,74106.0
2023-06-14 13:00:00,172.14,172.14,171.87,171.9,100779.0,169.3001,169.3001,169.0345,169.064,100779.0
2023-06-14 13:10:00,171.9,171.9,171.62,171.69,149201.0,169.064,169.064,168.7886,168.8575,149201.0
2023-06-14 13:20:00,171.68,171.73,171.56,171.64,139048.0,168.8477,168.8968,168.7296,168.8083,139048.0
2023-06-14 13:30:00,171.66,171.8,171.46,171.73,78359.0,168.828,168.9657,168.6313,168.8968,78359.0
2023-06-14 13:40:00,171.73,171.77,171.54,171.76,60651.0,168.8968,168.9362,168.71,168.9263,60651.0
2023-06-14 13:50:00,171.75,171.8,171.61,171.63,99567.0,168.9165,168.9657,168.7788,168.7985,99567.0
2023-06-14 14:00:00,171.63,171.63,169.86,170.47,416271.0,168.7985,168.7985,167.0577,167.6576,416271.0
2023-06-14 14:10:00,170.47,170.86,170.16,170.36,212221.0,167.6576,168.0412,167.3527,167.5494,212221.0
2023-06-14 14:20:00,170.33,170.65,170.14,170.61,148924.0,167.5199,167.8347,167.3331,167.7953,148924.0
2023-06-14 14:30:00,170.62,171.39,170.35,171.02,266587.0,167.8051,168.5624,167.5396,168.1985,266587.0
2023-06-14 14:40:00,171.04,171.87,170.99,171.86,270840.0,168.2182,169.0345,168.169,169.0247,270840.0
2023-06-14 14:50:00,171.91,171.99,171.45,171.52,262220.0,169.0739,169.1525,168.6215,168.6903,262220.0
2023-06-14 15:00:00,171.57,172.47,171.53,172.47,187048.0,168.7395,169.6246,168.7001,169.6246,187048.0
2023-06-14 15:10:00,172.47,172.47,171.24,171.51,221847.0,169.6246,169.6246,168.4149,168.6805,221847.0
2023-06-14 15:20:00,171.49,172.22,171.48,171.72,137313.0,168.6608,169.3787,168.651,168.887,137313.0
2023-06-14 15:30:00,171.71,171.99,171.52,171.88,205562.0,168.8772,169.1525,168.6903,169.0444,205562.0
2023-06-14 15:40:00,171.88,171.93,171.6,171.71,389429.0,169.0444,169.0935,168.769,168.8772,389429.0
2023-06-14 15:50:00,171.7,172.41,171.21,172.4,648514.0,168.8673,169.5656,168.3854,169.5558,648514.0
2023-06-15 09:30:00,171.71,172.2,171.67,172.12,485669.0,168.8772,169.3591,168.8378,169.2804,485669.0
2023-06-15 09:40:00,172.14,172.75,172.04,172.59,490666.0,169.3001,169.9,169.2017,169.7426,490666.0
2023-06-15 09:50:00,172.61,172.9,172.31,172.54,329534.0,169.7623,170.0475,169.4673,169.6935,329534.0
2023-06-15 10:00:00,172.57,173.21,172.36,173.18,332592.0,169.723,170.3524,169.5164,170.3229,332592.0
2023-06-15 10:10:00,173.19,173.3,172.85,173.01,156720.0,170.3327,170.4409,169.9984,170.1557,156720.0
2023-06-15 10:20:00,173.02,173.59,172.94,173.57,122512.0,170.1656,170.7261,170.0869,170.7065,122512.0
2023-06-15 10:30:00,173.58,173.6,173.0,173.05,162390.0,170.7163,170.736,170.1459,170.1951,162390.0
2023-06-15 10:40:00,173.05,173.82,173.04,173.7,207336.0,170.1951,170.9524,170.1852,170.8343,207336.0
2023-06-15 10:50:00,173.72,173.76,173.33,173.56,119930.0,170.854,170.8933,170.4704,170.6966,119930.0
2023-06-15 11:00:00,173.53,173.8,173.34,173.6,133252.0,170.6671,170.9327,170.4803,170.736,133252.0
2023-06-15 11:10:00,173.6,173.9,173.47,173.69,186985.0,170.736,171.031,170.6081,170.8245,186985.0
2023-06-15 11:20:00,173.67,173.94,173.63,173.92,114166.0,170.8048,171.0704,170.7655,171.0507,114166.0
2023-06-15 11:30:00,173.92,174.23,173.73,174.1,185882.0,171.0507,171.3556,170.8638,171.2277,185882.0
2023-06-15 11:40:00,174.11,174.24,173.74,173.81,201228.0,171.2376,171.3654,170.8737,170.9425,201228.0
2023-06-15 11:50:00,173.81,174.1,173.77,174.06,98178.0,170.9425,171.2277,170.9032,171.1884,98178.0
2023-06-15 12:00:00,174.06,174.18,174.02,174.12,78474.0,171.1884,171.3064,171.1491,171.2474,78474.0
2023-06-15 12:10:00,174.13,174.18,173.87,173.99,81228.0,171.2572,171.3064,171.0015,171.1195,81228.0
2023-06-15 12:20:00,173.98,174.21,173.95,174.07,67738.0,171.1097,171.3359,171.0802,171.1982,67738.0
2023-06-15 12:30:00,174.08,174.15,173.8,174.06,104357.0,171.2081,171.2769,170.9327,171.1884,104357.0
2023-06-15 12:40:00,174.07,174.19,173.84,173.96,73729.0,171.1982,171.3162,170.972,171.09,73729.0
2023-06-15 12:50:00,173.97,174.02,173.86,173.99,57723.0,171.0999,171.1491,170.9917,171.1195,57723.0
2023-06-15 13:00:00,174.01,174.04,173.71,173.73,96233.0,171.1392,171.1687,170.8442,170.8638,96233.0
2023-06-15 13:10:00,173.73,173.77,173.49,173.66,63964.0,170.8638,170.9032,170.6278,170.795,63964.0
2023-06-15 13:20:00,173.64,173.95,173.62,173.93,58694.0,170.7753,171.0802,170.7557,171.0605,58694.0
2023-06-15 13:30:00,173.94,174.05,173.84,173.9,59973.0,171.0704,171.1786,170.972,171.031,59973.0
2023-06-15 13:40:00,173.9,174.36,173.87,174.36,126391.0,171.031,171.4834,171.0015,171.4834,126391.0
2023-06-15 13:50:00,174.35,174.57,174.27,174.46,114966.0,171.4736,171.69,171.3949,171.5818,114966.0
2023-06-15 14:00:00,174.47,174.6,174.29,174.4,109897.0,171.5916,171.7195,171.4146,171.5228,109897.0
2023-06-15 14:10:00,174.4,174.47,174.17,174.19,122141.0,171.5228,171.5916,171.2966,171.3162,122141.0
2023-06-15 14:20:00,174.2,174.51,174.15,174.45,97129.0,171.3261,171.631,171.2769,171.572,97129.0
2023-06-15 14:30:00,174.46,174.7,174.44,174.65,125362.0,171.5818,171.8178,171.5621,171.7687,125362.0
2023-06-15 14:40:00,174.66,174.95,174.66,174.93,133577.0,171.7785,172.0637,171.7785,172.044,133577.0
2023-06-15 14:50:00,174.93,175.41,174.91,175.25,338526.0,172.044,172.5161,172.0244,172.3588,338526.0
2023-06-15 15:00:00,175.26,175.36,174.81,175.08,203804.0,172.3686,172.4669,171.926,172.1916,203804.0
2023-06-15 15:10:00,175.07,175.34,174.97,175.04,185452.0,172.1817,172.4473,172.0834,172.1522,185452.0
2023-06-15 15:20:00,175.04,175.14,174.9,175.1,150120.0,172.1522,172.2506,172.0145,172.2112,150120.0
2023-06-15 15:30:00,175.12,175.24,174.94,174.97,164218.0,172.2309,172.3489,172.0539,172.0834,164218.0
2023-06-15 15:40:00,174.98,175.11,174.77,175.1,299272.0,172.0932,172.2211,171.8867,172.2112,299272.0
2023-06-15 15:50:00,175.1,175.25,174.4,174.64,571981.0,172.2112,172.3588,171.5228,171.7588,571981.0
2023-06-16 09:30:00,176.29,176.3,174.68,174.73,671498.0,173.3816,173.3914,171.7982,171.8473,671498.0
2023-06-16 09:40:00,174.74,174.93,174.1,174.28,353031.0,171.8572,172.044,171.2277,171.4048,353031.0
2023-06-16 09:50:00,174.28,174.5,173.96,174.2,215629.0,171.4048,171.6211,171.09,171.3261,215629.0
2023-06-16 10:00:00,174.22,174.56,174.16,174.49,215280.0,171.3458,171.6801,171.2867,171.6113,215280.0
2023-06-16 10:10:00,174.5,174.75,174.22,174.42,145974.0,171.6211,171.867,171.3458,171.5425,145974.0
2023-06-16 10:20:00,174.43,174.98,174.38,174.98,151093.0,171.5523,172.0932,171.5031,172.0932,151093.0
2023-06-16 10:30:00,174.97,175.02,174.72,174.88,117709.0,172.0834,172.1326,171.8375,171.9949,117709.0
2023-06-16 10:40:00,174.89,174.89,174.25,174.35,182524.0,172.0047,172.0047,171.3753,171.4736,182524.0
2023-06-16 10:50:00,174.37,174.74,174.31,174.58,111228.0,171.4933,171.8572,171.4343,171.6998,111228.0
2023-06-16 11:00:00,174.58,174.86,174.4,174.84,110003.0,171.6998,171.9752,171.5228,171.9555,110003.0
2023-06-16 11:10:00,174.86,175.0,174.54,174.54,109941.0,171.9752,172.1129,171.6605,171.6605,109941.0
2023-06-16 11:20:00,174.54,174.66,173.96,174.16,114571.0,171.6605,171.7785,171.09,171.2867,114571.0
2023-06-16 11:30:00,174.15,174.31,174.08,174.17,197090.0,171.2769,171.4343,171.2081,171.2966,197090.0
2023-06-16 11:40:00,174.18,174.44,174.07,174.11,112285.0,171.3064,171.5621,171.1982,171.2376,112285.0
2023-06-16 11:50:00,174.09,174.51,174.01,174.49,138043.0,171.2179,171.631,171.1392,171.6113,138043.0
2023-06-16 12:00:00,174.49,174.55,174.34,174.43,80014.0,171.6113,171.6703,171.4638,171.5523,80014.0
2023-06-16 12:10:00,174.46,174.58,174.3,174.48,100508.0,171.5818,171.6998,171.4244,171.6015,100508.0
2023-06-16 12:20:00,174.5,174.62,174.4,174.56,138935.0,171.6211,171.7392,171.5228,171.6801,138935.0
2023-06-16 12:30:00,174.57,174.71,174.5,174.59,71324.0,171.69,171.8277,171.6211,171.7096,71324.0
2023-06-16 12:40:00,174.61,174.72,174.52,174.71,101868.0,171.7293,171.8375,171.6408,171.8277,101868.0
2023-06-16 12:50:00,174.7,174.89,174.7,174.77,89789.0,171.8178,172.0047,171.8178,171.8867,89789.0
2023-06-16 13:00:00,174.78,174.82,174.57,174.58,71716.0,171.8965,171.9359,171.69,171.6998,71716.0
2023-06-16 13:10:00,174.55,174.55,174.36,174.45,73852.0,171.6703,171.6703,171.4834,171.572,73852.0
2023-06-16 13:20:00,174.44,174.6,174.34,174.38,47749.0,171.5621,171.7195,171.4638,171.5031,47749.0
2023-06-16 13:30:00,174.39,174.46,174.24,174.41,90091.0,171.5129,171.5818,171.3654,171.5326,90091.0
2023-06-16 13:40:00,174.42,174.48,174.16,174.22,83285.0,171.5425,171.6015,171.2867,171.3458,83285.0
2023-06-16 13:50:00,174.21,174.44,174.17,174.4,74275.0,171.3359,171.5621,171.2966,171.5228,74275.0
2023-06-16 14:00:00,174.39,174.45,174.12,174.28,79172.0,171.5129,171.572,171.2474,171.4048,79172.0
2023-06-16 14:10:00,174.28,174.36,174.11,174.17,94286.0,171.4048,171.4834,171.2376,171.2966,94286.0
2023-06-16 14:20:00,174.17,174.21,174.04,174.15,136497.0,171.2966,171.3359,171.1687,171.2769,136497.0
2023-06-16 14:30:00,174.15,174.15,173.79,174.0,130912.0,171.2769,171.2769,170.9228,171.1294,130912.0
2023-06-16 14:40:00,174.01,174.01,173.77,173.82,77940.0,171.1392,171.1392,170.9032,170.9524,77940.0
2023-06-16 14:50:00,173.81,173.93,173.68,173.7,116469.0,170.9425,171.0605,170.8147,170.8343,116469.0
2023-06-16 15:00:00,173.71,173.74,173.49,173.59,127183.0,170.8442,170.8737,170.6278,170.7261,127183.0
2023-06-16 15:10:00,173.59,173.59,173.34,173.51,91938.0,170.7261,170.7261,170.4803,170.6475,91938.0
2023-06-16 15:20:00,173.52,173.69,173.39,173.45,242054.0,170.6573,170.8245,170.5294,170.5885,242054.0
2023-06-16 15:30:00,173.44,173.75,173.41,173.68,195340.0,170.5786,170.8835,170.5491,170.8147,195340.0
2023-06-16 15:40:00,173.68,173.71,173.46,173.58,161010.0,170.8147,170.8442,170.5983,170.7163,161010.0
2023-06-16 15:50:00,173.59,173.62,173.02,173.21,753695.0,170.7261,170.7557,170.1656,170.3524,753695.0
2023-06-20 09:30:00,171.84,172.9,171.8,172.78,498759.0,169.361,170.4057,169.3216,170.2874,498759.0
2023-06-20 09:40:00,172.77,172.86,172.45,172.63,398810.0,170.2776,170.3663,169.9622,170.1396,398810.0
2023-06-20 09:50:00,172.66,172.68,171.88,171.9,160736.0,170.1692,170.1889,169.4004,169.4201,160736.0
2023-06-20 10:00:00,171.9,172.11,171.66,172.0,118850.0,169.4201,169.6271,169.1836,169.5187,118850.0
2023-06-20 10:10:00,171.98,172.27,171.39,171.4,149687.0,169.499,169.7848,168.9175,168.9274,149687.0
2023-06-20 10:20:00,171.41,171.43,170.78,170.9,185893.0,168.9372,168.9569,168.3163,168.4346,185893.0
2023-06-20 10:30:00,170.9,171.02,170.74,170.82,149551.0,168.4346,168.5528,168.2769,168.3557,149551.0
2023-06-20 10:40:00,170.83,171.27,170.82,171.09,79039.0,168.3656,168.7992,168.3557,168.6218,79039.0
2023-06-20 10:50:00,171.1,171.13,170.78,170.87,122562.0,168.6317,168.6613,168.3163,168.405,122562.0
2023-06-20 11:00:00,170.88,171.38,170.87,171.19,180287.0,168.4149,168.9076,168.405,168.7204,180287.0
2023-06-20 11:10:00,171.18,171.27,170.94,171.09,123179.0,168.7105,168.7992,168.474,168.6218,123179.0
2023-06-20 11:20:00,171.09,171.16,170.95,171.15,67510.0,168.6218,168.6908,168.4838,168.681,67510.0
2023-06-20 11:30:00,171.16,171.35,171.09,171.26,150718.0,168.6908,168.8781,168.6218,168.7894,150718.0
2023-06-20 11:40:00,171.25,171.28,171.01,171.16,67442.0,168.7795,168.8091,168.543,168.6908,67442.0
2023-06-20 11:50:00,171.15,171.24,170.94,170.94,56426.0,168.681,168.7697,168.474,168.474,56426.0
2023-06-20 12:00:00,170.96,171.13,170.86,171.06,40786.0,168.4937,168.6613,168.3951,168.5923,40786.0
2023-06-20 12:10:00,171.05,171.39,171.05,171.34,79631.0,168.5824,168.9175,168.5824,168.8682,79631.0
2023-06-20 12:20:00,171.35,171.73,171.33,171.69,111308.0,168.8781,169.2526,168.8584,169.2132,111308.0
2023-06-20 12:30:00,171.71,171.92,171.64,171.79,101314.0,169.2329,169.4399,169.1639,169.3117,101314.0
2023-06-20 12:40:00,171.8,172.03,171.8,171.97,95075.0,169.3216,169.5483,169.3216,169.4891,95075.0
2023-06-20 12:50:00,171.99,172.05,171.81,171.91,75542.0,169.5088,169.568,169.3314,169.43,75542.0
2023-06-20 13:00:00,171.92,171.96,171.74,171.85,112366.0,169.4399,169.4793,169.2625,169.3709,112366.0
2023-06-20 13:10:00,171.83,172.03,171.76,172.02,54883.0,169.3512,169.5483,169.2822,169.5384,54883.0
2023-06-20 13:20:00,172.03,172.21,171.93,171.99,79342.0,169.5483,169.7257,169.4497,169.5088,79342.0
2023-06-20 13:30:00,171.99,172.12,171.93,171.95,49226.0,169.5088,169.637,169.4497,169.4694,49226.0
2023-06-20 13:40:00,171.95,172.04,171.92,171.99,31518.0,169.4694,169.5581,169.4399,169.5088,31518.0
2023-06-20 13:50:00,171.98,172.0,171.55,171.62,71062.0,169.499,169.5187,169.0752,169.1442,71062.0
2023-06-20 14:00:00,171.61,171.72,171.53,171.62,106746.0,169.1343,169.2427,169.0555,169.1442,106746.0
2023-06-20 14:10:00,171.62,171.84,171.53,171.81,117984.0,169.1442,169.361,169.0555,169.3314,117984.0
2023-06-20 14:20:00,171.81,171.93,171.78,171.9,104915.0,169.3314,169.4497,169.3019,169.4201,104915.0
2023-06-20 14:30:00,171.91,171.93,171.6,171.68,106330.0,169.43,169.4497,169.1245,169.2033,106330.0
2023-06-20 14:40:00,171.67,171.68,171.48,171.62,89273.0,169.1935,169.2033,169.0062,169.1442,89273.0
2023-06-20 14:50:00,171.6,171.69,171.45,171.64,103184.0,169.1245,169.2132,168.9766,169.1639,103184.0
2023-06-20 15:00:00,171.65,171.73,171.45,171.58,138907.0,169.1738,169.2526,168.9766,169.1048,138907.0
2023-06-20 15:10:00,171.58,171.62,171.43,171.48,119608.0,169.1048,169.1442,168.9569,169.0062,119608.0
2023-06-20 15:20:00,171.49,171.62,171.44,171.6,123536.0,169.0161,169.1442,168.9668,169.1245,123536.0
2023-06-20 15:30:00,171.61,171.66,171.49,171.62,192108.0,169.1343,169.1836,169.0161,169.1442,192108.0
2023-06-20 15:40:00,171.61,171.87,171.57,171.86,342205.0,169.1343,169.3906,169.0949,169.3807,342205.0
2023-06-20 15:50:00,171.86,172.01,171.58,171.63,463604.0,169.3807,169.5286,169.1048,169.154,463604.0
2023-06-21 09:30:00,171.0,171.31,170.86,171.17,300523.0,168.5331,168.8387,168.3951,168.7007,300523.0
2023-06-21 09:40:00,171.18,171.33,170.6,170.61,210962.0,168.7105,168.8584,168.1389,168.1488,210962.0
2023-06-21 09:50:00,170.57,170.68,170.21,170.39,122960.0,168.1093,168.2177,167.7545,167.9319,122960.0
2023-06-21 10:00:00,170.37,170.43,169.78,169.96,138575.0,167.9122,167.9714,167.3307,167.5081,138575.0
2023-06-21 10:10:00,169.99,170.43,169.9,170.06,90535.0,167.5377,167.9714,167.449,167.6067,90535.0
2023-06-21 10:20:00,170.06,170.12,169.76,169.95,124971.0,167.6067,167.6658,167.311,167.4983,124971.0
2023-06-21 10:30:00,169.95,170.03,169.6,169.84,136403.0,167.4983,167.5771,167.1533,167.3899,136403.0
2023-06-21 10:40:00,169.82,169.9,169.17,169.18,104178.0,167.3702,167.449,166.7295,166.7394,104178.0
2023-06-21 10:50:00,169.17,169.32,168.98,169.28,168534.0,166.7295,166.8774,166.5423,166.8379,168534.0
2023-06-21 11:00:00,169.28,169.37,168.69,168.71,221485.0,166.8379,166.9266,166.2565,166.2762,221485.0
2023-06-21 11:10:00,168.7,168.92,168.62,168.66,145041.0,166.2663,166.4831,166.1875,166.2269,145041.0
2023-06-21 11:20:00,168.65,169.13,168.65,169.12,113773.0,166.217,166.6901,166.217,166.6802,113773.0
2023-06-21 11:30:00,169.13,169.46,169.08,169.44,129533.0,166.6901,167.0153,166.6408,166.9956,129533.0
2023-06-21 11:40:00,169.43,169.55,169.18,169.26,94200.0,166.9858,167.104,166.7394,166.8182,94200.0
2023-06-21 11:50:00,169.26,169.26,168.81,168.84,63250.0,166.8182,166.8182,166.3747,166.4043,63250.0
2023-06-21 12:00:00,168.84,169.24,168.77,169.14,140060.0,166.4043,166.7985,166.3353,166.7,140060.0
2023-06-21 12:10:00,169.15,169.55,169.05,169.41,76777.0,166.7098,167.104,166.6113,166.9661,76777.0
2023-06-21 12:20:00,169.4,169.56,169.32,169.43,65822.0,166.9562,167.1139,166.8774,166.9858,65822.0
2023-06-21 12:30:00,169.44,169.58,169.29,169.49,45893.0,166.9956,167.1336,166.8478,167.0449,45893.0
2023-06-21 12:40:00,169.49,169.55,169.26,169.29,45391.0,167.0449,167.104,166.8182,166.8478,45391.0
2023-06-21 12:50:00,169.29,169.52,169.26,169.4,91902.0,166.8478,167.0745,166.8182,166.9562,91902.0
2023-06-21 13:00:00,169.39,169.5,169.18,169.46,73563.0,166.9464,167.0548,166.7394,167.0153,73563.0
2023-06-21 13:10:00,169.5,169.52,169.33,169.42,48846.0,167.0548,167.0745,166.8872,166.9759,48846.0
2023-06-21 13:20:00,169.42,169.44,169.27,169.37,71727.0,166.9759,166.9956,166.8281,166.9266,71727.0
2023-06-21 13:30:00,169.35,169.64,169.31,169.63,52016.0,166.9069,167.1927,166.8675,167.1829,52016.0
2023-06-21 13:40:00,169.62,169.7,169.47,169.61,40863.0,167.173,167.2519,167.0252,167.1632,40863.0
2023-06-21 13:50:00,169.6,169.79,169.56,169.77,53359.0,167.1533,167.3406,167.1139,167.3209,53359.0
2023-06-21 14:00:00,169.79,169.82,169.67,169.7,71539.0,167.3406,167.3702,167.2223,167.2519,71539.0
2023-06-21 14:10:00,169.68,170.09,169.68,170.06,70181.0,167.2322,167.6363,167.2322,167.6067,70181.0
2023-06-21 14:20:00,170.07,170.15,169.96,170.13,92449.0,167.6165,167.6954,167.5081,167.6757,92449.0
2023-06-21 14:30:00,170.14,170.32,170.07,170.13,97456.0,167.6855,167.8629,167.6165,167.6757,97456.0
2023-06-21 14:40:00,170.12,170.16,169.95,169.97,59562.0,167.6658,167.7052,167.4983,167.518,59562.0
2023-06-21 14:50:00,169.97,170.2,169.96,170.12,56843.0,167.518,167.7447,167.5081,167.6658,56843.0
2023-06-21 15:00:00,170.1,170.11,169.71,169.88,110625.0,167.6461,167.656,167.2617,167.4293,110625.0
2023-06-21 15:10:00,169.88,170.05,169.84,170.01,131387.0,167.4293,167.5968,167.3899,167.5574,131387.0
2023-06-21 15:20:00,170.01,170.01,169.68,169.7,83193.0,167.5574,167.5574,167.2322,167.2519,83193.0
2023-06-21 15:30:00,169.68,169.75,169.16,169.33,179061.0,167.2322,167.3012,166.7197,166.8872,179061.0
2023-06-21 15:40:00,169.32,169.51,169.28,169.46,182204.0,166.8774,167.0646,166.8379,167.0153,182204.0
2023-06-21 15:50:00,169.45,169.54,168.98,169.12,415488.0,167.0055,167.0942,166.5423,166.6802,415488.0
2023-06-22 09:30:00,168.36,169.13,168.33,168.96,474981.0,165.9312,166.6901,165.9016,166.5226,474981.0
2023-06-22 09:40:00,168.93,169.57,168.81,169.48,200898.0,166.493,167.1238,166.3747,167.0351,200898.0
2023-06-22 09:50:00,169.48,169.78,169.26,169.56,173973.0,167.0351,167.3307,166.8182,167.1139,173973.0
2023-06-22 10:00:00,169.59,169.72,169.35,169.54,116027.0,167.1435,167.2716,166.9069,167.0942,116027.0
2023-06-22 10:10:00,169.53,170.24,169.52,170.12,136700.0,167.0843,167.7841,167.0745,167.6658,136700.0
2023-06-22 10:20:00,170.11,170.21,169.87,170.09,117586.0,167.656,167.7545,167.4194,167.6363,117586.0
2023-06-22 10:30:00,170.09,170.14,169.7,169.7,150598.0,167.6363,167.6855,167.2519,167.2519,150598.0
2023-06-22 10:40:00,169.7,169.77,169.23,169.6,133947.0,167.2519,167.3209,166.7887,167.1533,133947.0
2023-06-22 10:50:00,169.6,169.64,169.21,169.46,139295.0,167.1533,167.1927,166.769,167.0153,139295.0
2023-06-22 11:00:00,169.45,170.1,169.44,169.87,104250.0,167.0055,167.6461,166.9956,167.4194,104250.0
2023-06-22 11:10:00,169.88,170.0,169.71,169.92,77650.0,167.4293,167.5476,167.2617,167.4687,77650.0
2023-06-22 11:20:00,169.91,170.02,169.62,169.65,101149.0,167.4589,167.5673,167.173,167.2026,101149.0
2023-06-22 11:30:00,169.63,170.11,169.56,170.05,123672.0,167.1829,167.656,167.1139,167.5968,123672.0
2023-06-22 11:40:00,170.05,170.45,170.04,170.39,147864.0,167.5968,167.9911,167.587,167.9319,147864.0
2023-06-22 11:50:00,170.4,170.42,170.07,170.19,94744.0,167.9418,167.9615,167.6165,167.7348,94744.0
2023-06-22 12:00:00,170.2,170.2,169.65,169.72,120539.0,167.7447,167.7447,167.2026,167.2716,120539.0
2023-06-22 12:10:00,169.73,169.83,169.63,169.7,119082.0,167.2814,167.38,167.1829,167.2519,119082.0
2023-06-22 12:20:00,169.7,169.88,169.62,169.76,96301.0,167.2519,167.4293,167.173,167.311,96301.0
2023-06-22 12:30:00,169.77,169.96,169.69,169.79,102425.0,167.3209,167.5081,167.242,167.3406,102425.0
2023-06-22 12:40:00,169.8,169.9,169.72,169.76,81670.0,167.3504,167.449,167.2716,167.311,81670.0
2023-06-22 12:50:00,169.76,169.82,169.67,169.76,104888.0,167.311,167.3702,167.2223,167.311,104888.0
2023-06-22 13:00:00,169.78,169.78,169.25,169.44,162716.0,167.3307,167.3307,166.8084,166.9956,162716.0
2023-06-22 13:10:00,169.44,169.57,169.36,169.56,80416.0,166.9956,167.1238,166.9168,167.1139,80416.0
2023-06-22 13:20:00,169.56,169.63,169.48,169.58,84580.0,167.1139,167.1829,167.0351,167.1336,84580.0
2023-06-22 13:30:00,169.58,169.68,169.53,169.64,88802.0,167.1336,167.2322,167.0843,167.1927,88802.0
2023-06-22 13:40:00,169.65,169.82,169.63,169.76,90769.0,167.2026,167.3702,167.1829,167.311,90769.0
2023-06-22 13:50:00,169.76,169.98,169.73,169.94,102196.0,167.311,167.5278,167.2814,167.4884,102196.0
2023-06-22 14:00:00,169.97,170.06,169.92,169.93,104789.0,167.518,167.6067,167.4687,167.4786,104789.0
2023-06-22 14:10:00,169.93,170.04,169.86,169.91,103803.0,167.4786,167.587,167.4096,167.4589,103803.0
2023-06-22 14:20:00,169.91,170.06,169.86,170.0,101048.0,167.4589,167.6067,167.4096,167.5476,101048.0
2023-06-22 14:30:00,170.01,170.13,169.78,170.02,99153.0,167.5574,167.6757,167.3307,167.5673,99153.0
2023-06-22 14:40:00,170.02,170.13,169.97,170.07,107138.0,167.5673,167.6757,167.518,167.6165,107138.0
2023-06-22 14:50:00,170.06,170.35,170.04,170.33,169855.0,167.6067,167.8925,167.587,167.8728,169855.0
2023-06-22 15:00:00,170.34,170.36,170.16,170.22,137670.0,167.8826,167.9024,167.7052,167.7644,137670.0
2023-06-22 15:10:00,170.22,170.33,170.1,170.2,139267.0,167.7644,167.8728,167.6461,167.7447,139267.0
2023-06-22 15:20:00,170.19,170.22,169.96,170.0,133639.0,167.7348,167.7644,167.5081,167.5476,133639.0
2023-06-22 15:30:00,169.99,170.23,169.87,170.22,206134.0,167.5377,167.7742,167.4194,167.7644,206134.0
2023-06-22 15:40:00,170.23,170.4,170.16,170.31,235712.0,167.7742,167.9418,167.7052,167.8531,235712.0
2023-06-22 15:50:00,170.33,170.57,170.26,170.53,642230.0,167.8728,168.1093,167.8038,168.0699,642230.0
2023-06-23 09:30:00,168.4,168.95,168.16,168.56,582250.0,165.9706,166.5127,165.7341,166.1283,582250.0
2023-06-23 09:40:00,168.55,168.58,167.94,167.99,343324.0,166.1185,166.148,165.5173,165.5666,343324.0
2023-06-23 09:50:00,167.99,168.56,167.97,168.44,164168.0,165.5666,166.1283,165.5468,166.0101,164168.0
2023-06-23 10:00:00,168.39,168.76,168.25,168.76,96990.0,165.9608,166.3254,165.8228,166.3254,96990.0
2023-06-23 10:10:00,168.77,169.03,168.76,168.99,153242.0,166.3353,166.5915,166.3254,166.5521,153242.0
2023-06-23 10:20:00,168.98,169.0,168.58,168.77,150781.0,166.5423,166.562,166.148,166.3353,150781.0
2023-06-23 10:30:00,168.76,169.0,168.68,168.97,142503.0,166.3254,166.562,166.2466,166.5324,142503.0
2023-06-23 10:40:00,168.97,169.13,168.76,168.88,76773.0,166.5324,166.6901,166.3254,166.4437,76773.0
2023-06-23 10:50:00,168.83,168.91,168.52,168.77,111763.0,166.3944,166.4733,166.0889,166.3353,111763.0
2023-06-23 11:00:00,168.8,168.83,168.62,168.74,83486.0,166.3649,166.3944,166.1875,166.3057,83486.0
2023-06-23 11:10:00,168.73,168.76,168.44,168.49,63729.0,166.2959,166.3254,166.0101,166.0593,63729.0
2023-06-23 11:20:00,168.47,168.6,168.26,168.38,128359.0,166.0396,166.1678,165.8327,165.9509,128359.0
2023-06-23 11:30:00,168.39,168.67,168.3,168.6,71721.0,165.9608,166.2367,165.8721,166.1678,71721.0
2023-06-23 11:40:00,168.6,168.84,168.59,168.79,95469.0,166.1678,166.4043,166.1579,166.355,95469.0
2023-06-23 11:50:00,168.8,168.82,168.7,168.73,91626.0,166.3649,166.3846,166.2663,166.2959,91626.0
2023-06-23 12:00:00,168.73,168.93,168.68,168.78,116561.0,166.2959,166.493,166.2466,166.3452,116561.0
2023-06-23 12:10:00,168.77,169.15,168.69,169.1,103599.0,166.3353,166.7098,166.2565,166.6605,103599.0
2023-06-23 12:20:00,169.11,169.18,169.01,169.16,62964.0,166.6704,166.7394,166.5718,166.7197,62964.0
2023-06-23 12:30:00,169.16,169.34,169.07,169.23,103201.0,166.7197,166.8971,166.631,166.7887,103201.0
2023-06-23 12:40:00,169.23,169.34,169.17,169.25,55071.0,166.7887,166.8971,166.7295,166.8084,55071.0
2023-06-23 12:50:00,169.26,169.3,169.11,169.25,48258.0,166.8182,166.8577,166.6704,166.8084,48258.0
2023-06-23 13:00:00,169.26,169.38,169.15,169.36,64427.0,166.8182,166.9365,166.7098,166.9168,64427.0
2023-06-23 13:10:00,169.37,169.6,169.36,169.53,56819.0,166.9266,167.1533,166.9168,167.0843,56819.0
2023-06-23 13:20:00,169.53,169.65,169.48,169.55,78372.0,167.0843,167.2026,167.0351,167.104,78372.0
2023-06-23 13:30:00,169.55,169.61,169.38,169.47,80749.0,167.104,167.1632,166.9365,167.0252,80749.0
2023-06-23 13:40:00,169.48,169.53,169.27,169.3,87288.0,167.0351,167.0843,166.8281,166.8577,87288.0
2023-06-23 13:50:00,169.28,169.45,169.25,169.34,71349.0,166.8379,167.0055,166.8084,166.8971,71349.0
2023-06-23 14:00:00,169.33,169.41,169.18,169.25,73100.0,166.8872,166.9661,166.7394,166.8084,73100.0
2023-06-23 14:10:00,169.24,169.24,169.06,169.17,85595.0,166.7985,166.7985,166.6211,166.7295,85595.0
2023-06-23 14:20:00,169.17,169.33,169.05,169.16,63989.0,166.7295,166.8872,166.6113,166.7197,63989.0
2023-06-23 14:30:00,169.17,169.24,168.98,169.0,76987.0,166.7295,166.7985,166.5423,166.562,76987.0
2023-06-23 14:40:00,169.0,169.04,168.62,168.71,114175.0,166.562,166.6014,166.1875,166.2762,114175.0
2023-06-23 14:50:00,168.72,168.8,168.64,168.67,94846.0,166.286,166.3649,166.2072,166.2367,94846.0
2023-06-23 15:00:00,168.66,168.69,168.39,168.67,129430.0,166.2269,166.2565,165.9608,166.2367,129430.0
2023-06-23 15:10:00,168.68,168.94,168.67,168.93,333523.0,166.2466,166.5028,166.2367,166.493,333523.0
2023-06-23 15:20:00,168.94,168.97,168.72,168.79,167329.0,166.5028,166.5324,166.286,166.355,167329.0
2023-06-23 15:30:00,168.79,169.08,168.79,169.03,280200.0,166.355,166.6408,166.355,166.5915,280200.0
2023-06-23 15:40:00,169.04,169.13,168.93,169.09,222650.0,166.6014,166.6901,166.493,166.6507,222650.0
2023-06-23 15:50:00,169.09,169.09,168.55,168.64,831446.0,166.6507,166.6507,166.1185,166.2072,831446.0
2023-06-26 09:30:00,168.8,169.25,168.51,169.24,204761.0,166.3649,166.8084,166.079,166.7985,204761.0
2023-06-26 09:40:00,169.25,169.63,169.22,169.47,163208.0,166.8084,167.1829,166.7788,167.0252,163208.0
2023-06-26 09:50:00,169.47,170.12,169.45,170.08,173090.0,167.0252,167.6658,167.0055,167.6264,173090.0
2023-06-26 10:00:00,170.08,170.19,169.91,170.06,92684.0,167.6264,167.7348,167.4589,167.6067,92684.0
2023-06-26 10:10:00,170.01,170.28,169.83,170.02,116047.0,167.5574,167.8235,167.38,167.5673,116047.0
2023-06-26 10:20:00,170.01,170.12,169.85,170.0,207320.0,167.5574,167.6658,167.3997,167.5476,207320.0
2023-06-26 10:30:00,170.0,170.05,169.33,169.35,118962.0,167.5476,167.5968,166.8872,166.9069,118962.0
2023-06-26 10:40:00,169.34,169.64,169.04,169.64,92811.0,166.8971,167.1927,166.6014,167.1927,92811.0
2023-06-26 10:50:00,169.67,169.85,169.39,169.58,79549.0,167.2223,167.3997,166.9464,167.1336,79549.0
2023-06-26 11:00:00,169.59,169.61,168.87,169.04,89144.0,167.1435,167.1632,166.4339,166.6014,89144.0
2023-06-26 11:10:00,169.0,169.11,168.64,168.67,88185.0,166.562,166.6704,166.2072,166.2367,88185.0
2023-06-26 11:20:00,168.64,168.82,168.48,168.63,65615.0,166.2072,166.3846,166.0495,166.1973,65615.0
2023-06-26 11:30:00,168.64,169.0,168.57,168.87,66527.0,166.2072,166.562,166.1382,166.4339,66527.0
2023-06-26 11:40:00,168.87,168.93,168.54,168.83,41522.0,166.4339,166.493,166.1086,166.3944,41522.0
2023-06-26 11:50:00,168.82,168.91,168.67,168.89,34595.0,166.3846,166.4733,166.2367,166.4536,34595.0
2023-06-26 12:00:00,168.88,168.91,168.08,168.14,86450.0,166.4437,166.4733,165.6553,165.7144,86450.0
2023-06-26 12:10:00,168.1,168.39,167.95,168.2,86892.0,165.675,165.9608,165.5271,165.7735,86892.0
2023-06-26 12:20:00,168.19,168.43,168.07,168.21,102474.0,165.7637,166.0002,165.6454,165.7834,102474.0
2023-06-26 12:30:00,168.2,168.28,167.97,168.02,57431.0,165.7735,165.8524,165.5468,165.5961,57431.0
2023-06-26 12:40:00,168.0,168.05,167.67,167.86,135873.0,165.5764,165.6257,165.2512,165.4384,135873.0
2023-06-26 12:50:00,167.91,168.15,167.83,168.15,104954.0,165.4877,165.7242,165.4089,165.7242,104954.0
2023-06-26 13:00:00,168.14,168.17,168.05,168.05,40307.0,165.7144,165.744,165.6257,165.6257,40307.0
2023-06-26 13:10:00,168.07,168.14,167.9,168.06,40243.0,165.6454,165.7144,165.4778,165.6355,40243.0
2023-06-26 13:20:00,168.06,168.2,167.8,168.18,60776.0,165.6355,165.7735,165.3793,165.7538,60776.0
2023-06-26 13:30:00,168.17,168.19,167.94,168.06,36536.0,165.744,165.7637,165.5173,165.6355,36536.0
2023-06-26 13:40:00,168.07,168.18,167.95,168.05,41055.0,165.6454,165.7538,165.5271,165.6257,41055.0
2023-06-26 13:50:00,168.05,168.05,167.85,167.93,40866.0,165.6257,165.6257,165.4286,165.5074,40866.0
2023-06-26 14:00:00,167.92,168.05,167.86,168.01,38650.0,165.4976,165.6257,165.4384,165.5863,38650.0
2023-06-26 14:10:00,168.01,168.12,167.91,167.92,33769.0,165.5863,165.6947,165.4877,165.4976,33769.0
2023-06-26 14:20:00,167.92,167.98,167.74,167.94,35361.0,165.4976,165.5567,165.3202,165.5173,35361.0
2023-06-26 14:30:00,167.93,168.33,167.92,168.33,52639.0,165.5074,165.9016,165.4976,165.9016,52639.0
2023-06-26 14:40:00,168.33,168.35,168.21,168.28,37109.0,165.9016,165.9214,165.7834,165.8524,37109.0
2023-06-26 14:50:00,168.3,168.35,168.14,168.2,70349.0,165.8721,165.9214,165.7144,165.7735,70349.0
2023-06-26 15:00:00,168.2,168.33,168.17,168.3,71513.0,165.7735,165.9016,165.744,165.8721,71513.0
2023-06-26 15:10:00,168.31,168.32,168.14,168.23,91263.0,165.8819,165.8918,165.7144,165.8031,91263.0
2023-06-26 15:20:00,168.22,168.3,168.06,168.11,74861.0,165.7932,165.8721,165.6355,165.6848,74861.0
2023-06-26 15:30:00,168.11,168.24,168.03,168.16,140724.0,165.6848,165.8129,165.606,165.7341,140724.0
2023-06-26 15:40:00,168.16,168.17,167.56,167.78,215809.0,165.7341,165.744,165.1428,165.3596,215809.0
2023-06-26 15:50:00,167.78,167.8,167.32,167.38,718238.0,165.3596,165.3793,164.9062,164.9654,718238.0
2023-06-27 09:30:00,168.11,168.78,168.03,168.53,387935.0,165.6848,166.3452,165.606,166.0988,387935.0
2023-06-27 09:40:00,168.53,168.78,168.3,168.68,191762.0,166.0988,166.3452,165.8721,166.2466,191762.0
2023-06-27 09:50:00,168.66,168.94,168.65,168.9,172576.0,166.2269,166.5028,166.217,166.4634,172576.0
2023-06-27 10:00:00,168.89,169.08,168.35,168.51,208822.0,166.4536,166.6408,165.9214,166.079,208822.0
2023-06-27 10:10:00,168.48,168.51,168.1,168.5,114680.0,166.0495,166.079,165.675,166.0692,114680.0
2023-06-27 10:20:00,168.5,168.75,168.29,168.53,97625.0,166.0692,166.3156,165.8622,166.0988,97625.0
2023-06-27 10:30:00,168.53,168.59,168.26,168.56,155940.0,166.0988,166.1579,165.8327,166.1283,155940.0
2023-06-27 10:40:00,168.54,168.59,168.28,168.52,95778.0,166.1086,166.1579,165.8524,166.0889,95778.0
2023-06-27 10:50:00,168.52,168.7,168.37,168.5,139023.0,166.0889,166.2663,165.9411,166.0692,139023.0
2023-06-27 11:00:00,168.51,168.56,168.06,168.17,163779.0,166.079,166.1283,165.6355,165.744,163779.0
2023-06-27 11:10:00,168.17,168.39,167.95,168.37,105982.0,165.744,165.9608,165.5271,165.9411,105982.0
2023-06-27 11:20:00,168.39,168.97,168.37,168.97,82106.0,165.9608,166.5324,165.9411,166.5324,82106.0
2023-06-27 11:30:00,168.98,169.13,168.86,169.08,81325.0,166.5423,166.6901,166.424,166.6408,81325.0
2023-06-27 11:40:00,169.07,169.22,169.02,169.08,48900.0,166.631,166.7788,166.5817,166.6408,48900.0
2023-06-27 11:50:00,169.09,169.38,169.09,169.32,96296.0,166.6507,166.9365,166.6507,166.8774,96296.0
2023-06-27 12:00:00,169.32,169.41,169.24,169.26,89161.0,166.8774,166.9661,166.7985,166.8182,89161.0
2023-06-27 12:10:00,169.26,169.39,169.23,169.32,70806.0,166.8182,166.9464,166.7887,166.8774,70806.0
2023-06-27 12:20:00,169.32,169.64,169.27,169.61,102345.0,166.8774,167.1927,166.8281,167.1632,102345.0
2023-06-27 12:30:00,169.62,169.73,169.53,169.73,49410.0,167.173,167.2814,167.0843,167.2814,49410.0
2023-06-27 12:40:00,169.74,169.97,169.68,169.92,143723.0,167.2913,167.518,167.2322,167.4687,143723.0
2023-06-27 12:50:00,169.93,169.97,169.81,169.88,51799.0,167.4786,167.518,167.3603,167.4293,51799.0
2023-06-27 13:00:00,169.87,169.9,169.69,169.81,48727.0,167.4194,167.449,167.242,167.3603,48727.0
2023-06-27 13:10:00,169.8,170.06,169.77,170.05,105365.0,167.3504,167.6067,167.3209,167.5968,105365.0
2023-06-27 13:20:00,170.06,170.21,170.06,170.11,89484.0,167.6067,167.7545,167.6067,167.656,89484.0
2023-06-27 13:30:00,170.12,170.31,170.12,170.27,86916.0,167.6658,167.8531,167.6658,167.8137,86916.0
2023-06-27 13:40:00,170.28,170.49,170.28,170.47,90617.0,167.8235,168.0305,167.8235,168.0108,90617.0
2023-06-27 13:50:00,170.47,170.54,170.37,170.52,53767.0,168.0108,168.0798,167.9122,168.0601,53767.0
2023-06-27 14:00:00,170.53,170.55,170.34,170.4,67895.0,168.0699,168.0896,167.8826,167.9418,67895.0
2023-06-27 14:10:00,170.4,170.69,170.4,170.67,71390.0,167.9418,168.2276,167.9418,168.2079,71390.0
2023-06-27 14:20:00,170.68,170.74,170.62,170.72,107937.0,168.2177,168.2769,168.1586,168.2572,107937.0
2023-06-27 14:30:00,170.72,170.86,170.69,170.69,61189.0,168.2572,168.3951,168.2276,168.2276,61189.0
2023-06-27 14:40:00,170.69,170.74,170.55,170.71,184604.0,168.2276,168.2769,168.0896,168.2473,184604.0
2023-06-27 14:50:00,170.71,170.86,170.6,170.62,101780.0,168.2473,168.3951,168.1389,168.1586,101780.0
2023-06-27 15:00:00,170.64,170.87,170.64,170.84,94029.0,168.1783,168.405,168.1783,168.3754,94029.0
2023-06-27 15:10:00,170.84,170.97,170.76,170.89,107246.0,168.3754,168.5036,168.2966,168.4247,107246.0
2023-06-27 15:20:00,170.9,171.13,170.84,171.12,124440.0,168.4346,168.6613,168.3754,168.6514,124440.0
2023-06-27 15:30:00,171.12,171.12,170.79,170.84,222813.0,168.6514,168.6514,168.3262,168.3754,222813.0
2023-06-27 15:40:00,170.84,171.03,170.84,170.98,364219.0,168.3754,168.5627,168.3754,168.5134,364219.0
2023-06-27 15:50:00,170.99,170.99,170.63,170.74,569047.0,168.5233,168.5233,168.1685,168.2769,569047.0
2023-06-28 09:30:00,169.79,170.38,169.67,170.3,326357.0,167.3406,167.9221,167.2223,167.8432,326357.0
2023-06-28 09:40:00,170.29,170.48,169.74,170.06,210075.0,167.8334,168.0206,167.2913,167.6067,210075.0
2023-06-28 09:50:00,170.04,170.31,169.75,170.2,125834.0,167.587,167.8531,167.3012,167.7447,125834.0
2023-06-28 10:00:00,170.19,170.2,169.87,170.04,53088.0,167.7348,167.7447,167.4194,167.587,53088.0
2023-06-28 10:10:00,170.0,170.41,169.66,170.39,118233.0,167.5476,167.9516,167.2125,167.9319,118233.0
2023-06-28 10:20:00,170.41,170.76,170.3,170.7,84726.0,167.9516,168.2966,167.8432,168.2375,84726.0
2023-06-28 10:30:00,170.72,171.28,170.66,171.14,115880.0,168.2572,168.8091,168.198,168.6711,115880.0
2023-06-28 10:40:00,171.16,171.41,171.12,171.39,91958.0,168.6908,168.9372,168.6514,168.9175,91958.0
2023-06-28 10:50:00,171.38,171.5,171.19,171.24,348734.0,168.9076,169.0259,168.7204,168.7697,348734.0
2023-06-28 11:00:00,171.22,171.4,171.21,171.31,57249.0,168.75,168.9274,168.7401,168.8387,57249.0
2023-06-28 11:10:00,171.31,171.36,170.79,171.16,74088.0,168.8387,168.8879,168.3262,168.6908,74088.0
2023-06-28 11:20:00,171.16,171.16,170.54,170.84,70315.0,168.6908,168.6908,168.0798,168.3754,70315.0
2023-06-28 11:30:00,170.85,171.32,170.81,171.25,60903.0,168.3853,168.8485,168.3459,168.7795,60903.0
2023-06-28 11:40:00,171.27,171.3,171.07,171.11,56239.0,168.7992,168.8288,168.6021,168.6415,56239.0
2023-06-28 11:50:00,171.09,171.26,171.06,171.25,43814.0,168.6218,168.7894,168.5923,168.7795,43814.0
2023-06-28 12:00:00,171.22,171.39,171.07,171.38,66181.0,168.75,168.9175,168.6021,168.9076,66181.0
2023-06-28 12:10:00,171.39,171.76,171.37,171.71,57666.0,168.9175,169.2822,168.8978,169.2329,57666.0
2023-06-28 12:20:00,171.72,171.73,170.84,170.93,108627.0,169.2427,169.2526,168.3754,168.4641,108627.0
2023-06-28 12:30:00,170.93,170.93,170.59,170.7,103527.0,168.4641,168.4641,168.129,168.2375,103527.0
2023-06-28 12:40:00,170.69,170.8,170.28,170.38,174692.0,168.2276,168.336,167.8235,167.9221,174692.0
2023-06-28 12:50:00,170.37,170.48,170.0,170.31,180188.0,167.9122,168.0206,167.5476,167.8531,180188.0
2023-06-28 13:00:00,170.31,170.48,170.08,170.37,208669.0,167.8531,168.0206,167.6264,167.9122,208669.0
2023-06-28 13:10:00,170.36,170.44,170.24,170.4,80496.0,167.9024,167.9812,167.7841,167.9418,80496.0
2023-06-28 13:20:00,170.43,170.71,170.37,170.71,54649.0,167.9714,168.2473,167.9122,168.2473,54649.0
2023-06-28 13:30:00,170.72,170.85,170.56,170.7,123301.0,168.2572,168.3853,168.0995,168.2375,123301.0
2023-06-28 13:40:00,170.69,170.8,170.54,170.59,41301.0,168.2276,168.336,168.0798,168.129,41301.0
2023-06-28 13:50:00,170.56,170.8,170.45,170.59,35596.0,168.0995,168.336,167.9911,168.129,35596.0
2023-06-28 14:00:00,170.63,170.87,170.55,170.78,46165.0,168.1685,168.405,168.0896,168.3163,46165.0
2023-06-28 14:10:00,170.77,170.94,170.76,170.9,39257.0,168.3064,168.474,168.2966,168.4346,39257.0
2023-06-28 14:20:00,170.91,171.03,170.86,170.88,52349.0,168.4444,168.5627,168.3951,168.4149,52349.0
2023-06-28 14:30:00,170.88,170.96,170.64,170.69,45141.0,168.4149,168.4937,168.1783,168.2276,45141.0
2023-06-28 14:40:00,170.67,170.83,170.59,170.69,51216.0,168.2079,168.3656,168.129,168.2276,51216.0
2023-06-28 14:50:00,170.7,170.77,170.62,170.69,55686.0,168.2375,168.3064,168.1586,168.2276,55686.0
2023-06-28 15:00:00,170.7,170.73,170.05,170.27,74078.0,168.2375,168.267,167.5968,167.8137,74078.0
2023-06-28 15:10:00,170.27,170.6,170.24,170.59,90264.0,167.8137,168.1389,167.7841,168.129,90264.0
2023-06-28 15:20:00,170.61,170.65,170.37,170.41,70823.0,168.1488,168.1882,167.9122,167.9516,70823.0
2023-06-28 15:30:00,170.41,170.43,170.26,170.36,116441.0,167.9516,167.9714,167.8038,167.9024,116441.0
2023-06-28 15:40:00,170.37,170.51,170.34,170.44,103743.0,167.9122,168.0502,167.8826,167.9812,103743.0
2023-06-28 15:50:00,170.44,170.84,170.36,170.84,519165.0,167.9812,168.3754,167.9024,168.3754,519165.0
2023-06-29 09:30:00,171.02,171.05,170.49,170.89,276507.0,168.5528,168.5824,168.0305,168.4247,276507.0
2023-06-29 09:40:00,170.89,170.99,170.25,170.85,214793.0,168.4247,168.5233,167.7939,168.3853,214793.0
2023-06-29 09:50:00,170.84,170.95,170.54,170.72,100162.0,168.3754,168.4838,168.0798,168.2572,100162.0
2023-06-29 10:00:00,170.74,171.16,170.32,170.41,100271.0,168.2769,168.6908,167.8629,167.9516,100271.0
2023-06-29 10:10:00,170.41,170.69,170.16,170.57,87029.0,167.9516,168.2276,167.7052,168.1093,87029.0
2023-06-29 10:20:00,170.62,170.93,170.44,170.45,72019.0,168.1586,168.4641,167.9812,167.9911,72019.0
2023-06-29 10:30:00,170.45,170.72,170.2,170.62,71170.0,167.9911,168.2572,167.7447,168.1586,71170.0
2023-06-29 10:40:00,170.59,170.69,170.11,170.37,101276.0,168.129,168.2276,167.656,167.9122,101276.0
2023-06-29 10:50:00,170.37,170.73,170.35,170.69,46863.0,167.9122,168.267,167.8925,168.2276,46863.0
2023-06-29 11:00:00,170.64,171.05,170.62,170.95,78247.0,168.1783,168.5824,168.1586,168.4838,78247.0
2023-06-29 11:10:00,170.97,171.23,170.89,171.18,85842.0,168.5036,168.7598,168.4247,168.7105,85842.0
2023-06-29 11:20:00,171.18,171.37,171.15,171.34,75376.0,168.7105,168.8978,168.681,168.8682,75376.0
2023-06-29 11:30:00,171.36,171.38,171.08,171.25,162566.0,168.8879,168.9076,168.612,168.7795,162566.0
2023-06-29 11:40:00,171.25,171.42,171.14,171.21,116582.0,168.7795,168.9471,168.6711,168.7401,116582.0
2023-06-29 11:50:00,171.21,171.39,171.2,171.26,34241.0,168.7401,168.9175,168.7302,168.7894,34241.0
2023-06-29 12:00:00,171.26,171.45,171.07,171.15,44333.0,168.7894,168.9766,168.6021,168.681,44333.0
2023-06-29 12:10:00,171.16,171.19,170.79,171.07,58465.0,168.6908,168.7204,168.3262,168.6021,58465.0
2023-06-29 12:20:00,171.06,171.25,171.02,171.2,48335.0,168.5923,168.7795,168.5528,168.7302,48335.0
2023-06-29 12:30:00,171.23,171.26,171.04,171.09,26303.0,168.7598,168.7894,168.5726,168.6218,26303.0
2023-06-29 12:40:00,171.09,171.33,171.06,171.19,35253.0,168.6218,168.8584,168.5923,168.7204,35253.0
2023-06-29 12:50:00,171.22,171.22,170.71,170.86,52035.0,168.75,168.75,168.2473,168.3951,52035.0
2023-06-29 13:00:00,170.87,170.9,170.57,170.81,56885.0,168.405,168.4346,168.1093,168.3459,56885.0
2023-06-29 13:10:00,170.82,170.95,170.71,170.94,52943.0,168.3557,168.4838,168.2473,168.474,52943.0
2023-06-29 13:20:00,170.95,171.01,170.85,170.95,39447.0,168.4838,168.543,168.3853,168.4838,39447.0
2023-06-29 13:30:00,170.96,170.98,170.7,170.77,45207.0,168.4937,168.5134,168.2375,168.3064,45207.0
2023-06-29 13:40:00,170.78,170.83,170.63,170.78,45194.0,168.3163,168.3656,168.1685,168.3163,45194.0
2023-06-29 13:50:00,170.77,170.89,170.56,170.62,61246.0,168.3064,168.4247,168.0995,168.1586,61246.0
2023-06-29 14:00:00,170.6,170.62,170.35,170.43,133599.0,168.1389,168.1586,167.8925,167.9714,133599.0
2023-06-29 14:10:00,170.43,170.7,170.41,170.65,53684.0,167.9714,168.2375,167.9516,168.1882,53684.0
2023-06-29 14:20:00,170.67,170.84,170.66,170.81,31056.0,168.2079,168.3754,168.198,168.3459,31056.0
2023-06-29 14:30:00,170.81,170.9,170.7,170.87,65293.0,168.3459,168.4346,168.2375,168.405,65293.0
2023-06-29 14:40:00,170.86,170.87,170.66,170.82,82281.0,168.3951,168.405,168.198,168.3557,82281.0
2023-06-29 14:50:00,170.81,170.94,170.69,170.92,63205.0,168.3459,168.474,168.2276,168.4543,63205.0
2023-06-29 15:00:00,170.95,170.99,170.85,170.89,60372.0,168.4838,168.5233,168.3853,168.4247,60372.0
2023-06-29 15:10:00,170.9,170.96,170.77,170.83,77264.0,168.4346,168.4937,168.3064,168.3656,77264.0
2023-06-29 15:20:00,170.82,170.95,170.71,170.92,53922.0,168.3557,168.4838,168.2473,168.4543,53922.0
2023-06-29 15:30:00,170.92,171.0,170.84,170.94,73575.0,168.4543,168.5331,168.3754,168.474,73575.0
2023-06-29 15:40:00,170.91,171.02,170.73,170.94,119118.0,168.4444,168.5528,168.267,168.474,119118.0
2023-06-29 15:50:00,170.93,171.24,170.86,171.15,435415.0,168.4641,168.7697,168.3951,168.681,435415.0
2023-06-30 09:30:00,172.84,173.15,172.71,173.09,285163.0,170.3466,170.6521,170.2185,170.593,285163.0
2023-06-30 09:40:00,173.1,173.73,173.01,173.72,174058.0,170.6028,171.2237,170.5141,171.2139,174058.0
2023-06-30 09:50:00,173.75,173.83,173.52,173.66,152553.0,171.2435,171.3223,171.0168,171.1548,152553.0
2023-06-30 10:00:00,173.68,173.81,173.48,173.62,108471.0,171.1745,171.3026,170.9774,171.1153,108471.0
2023-06-30 10:10:00,173.59,174.03,173.58,174.03,99178.0,171.0858,171.5194,171.0759,171.5194,99178.0
2023-06-30 10:20:00,174.04,174.18,173.83,173.93,91684.0,171.5293,171.6673,171.3223,171.4209,91684.0
2023-06-30 10:30:00,173.94,174.12,173.75,173.97,155468.0,171.4307,171.6081,171.2435,171.4603,155468.0
2023-06-30 10:40:00,173.99,174.1,173.75,173.79,116087.0,171.48,171.5884,171.2435,171.2829,116087.0
2023-06-30 10:50:00,173.78,174.04,173.68,173.81,77936.0,171.273,171.5293,171.1745,171.3026,77936.0
2023-06-30 11:00:00,173.81,173.93,173.73,173.93,51312.0,171.3026,171.4209,171.2237,171.4209,51312.0
2023-06-30 11:10:00,173.94,174.02,173.82,173.88,46425.0,171.4307,171.5096,171.3124,171.3716,46425.0
2023-06-30 11:20:00,173.87,173.89,173.59,173.68,76850.0,171.3617,171.3814,171.0858,171.1745,76850.0
2023-06-30 11:30:00,173.67,173.67,173.46,173.46,87578.0,171.1646,171.1646,170.9576,170.9576,87578.0
2023-06-30 11:40:00,173.46,173.47,173.2,173.4,94983.0,170.9576,170.9675,170.7014,170.8985,94983.0
2023-06-30 11:50:00,173.41,173.47,173.26,173.47,71415.0,170.9084,170.9675,170.7605,170.9675,71415.0
2023-06-30 12:00:00,173.49,173.65,173.39,173.41,56797.0,170.9872,171.1449,170.8886,170.9084,56797.0
2023-06-30 12:10:00,173.41,173.55,173.38,173.55,45100.0,170.9084,171.0463,170.8788,171.0463,45100.0
2023-06-30 12:20:00,173.56,173.68,173.55,173.68,61565.0,171.0562,171.1745,171.0463,171.1745,61565.0
2023-06-30 12:30:00,173.69,173.84,173.68,173.79,50778.0,171.1843,171.3322,171.1745,171.2829,50778.0
2023-06-30 12:40:00,173.79,173.96,173.75,173.92,48469.0,171.2829,171.4504,171.2435,171.411,48469.0
2023-06-30 12:50:00,173.92,174.06,173.89,173.99,53296.0,171.411,171.549,171.3814,171.48,53296.0
2023-06-30 13:00:00,173.99,174.06,173.85,173.99,63810.0,171.48,171.549,171.342,171.48,63810.0
2023-06-30 13:10:00,173.99,174.05,173.9,173.93,67863.0,171.48,171.5391,171.3913,171.4209,67863.0
2023-06-30 13:20:00,173.93,174.01,173.86,173.96,35893.0,171.4209,171.4997,171.3519,171.4504,35893.0
2023-06-30 13:30:00,173.95,174.14,173.95,173.99,54418.0,171.4406,171.6278,171.4406,171.48,54418.0
2023-06-30 13:40:00,173.99,174.11,173.97,174.11,49266.0,171.48,171.5983,171.4603,171.5983,49266.0
2023-06-30 13:50:00,174.11,174.13,174.04,174.12,45963.0,171.5983,171.618,171.5293,171.6081,45963.0
2023-06-30 14:00:00,174.1,174.15,174.02,174.05,97119.0,171.5884,171.6377,171.5096,171.5391,97119.0
2023-06-30 14:10:00,174.04,174.06,173.89,173.98,70872.0,171.5293,171.549,171.3814,171.4701,70872.0
2023-06-30 14:20:00,173.97,174.14,173.91,174.13,66451.0,171.4603,171.6278,171.4011,171.618,66451.0
2023-06-30 14:30:00,174.13,174.14,173.98,174.08,52162.0,171.618,171.6278,171.4701,171.5687,52162.0
2023-06-30 14:40:00,174.06,174.09,173.86,174.0,67168.0,171.549,171.5786,171.3519,171.4898,67168.0
2023-06-30 14:50:00,174.0,174.06,173.81,173.95,71843.0,171.4898,171.549,171.3026,171.4406,71843.0
2023-06-30 15:00:00,173.96,174.0,173.77,173.92,86655.0,171.4504,171.4898,171.2632,171.411,86655.0
2023-06-30 15:10:00,173.92,174.09,173.89,174.02,111555.0,171.411,171.5786,171.3814,171.5096,111555.0
2023-06-30 15:20:00,174.02,174.1,173.91,174.08,90571.0,171.5096,171.5884,171.4011,171.5687,90571.0
2023-06-30 15:30:00,174.07,174.18,173.97,174.17,163924.0,171.5588,171.6673,171.4603,171.6574,163924.0
2023-06-30 15:40:00,174.17,174.19,173.91,174.08,252108.0,171.6574,171.6771,171.4011,171.5687,252108.0
2023-06-30 15:50:00,174.08,174.3,173.83,173.83,811497.0,171.5687,171.7855,171.3223,171.3223,811497.0
2023-07-03 09:30:00,173.83,173.91,173.45,173.71,230222.0,171.3223,171.4011,170.9478,171.204,230222.0
2023-07-03 09:40:00,173.71,173.88,173.49,173.76,147736.0,171.204,171.3716,170.9872,171.2533,147736.0
2023-07-03 09:50:00,173.76,173.82,173.35,173.5,116589.0,171.2533,171.3124,170.8492,170.9971,116589.0
2023-07-03 10:00:00,173.54,173.66,173.32,173.51,127373.0,171.0365,171.1548,170.8197,171.0069,127373.0
2023-07-03 10:10:00,173.51,173.52,173.26,173.3,74316.0,171.0069,171.0168,170.7605,170.7999,74316.0
2023-07-03 10:20:00,173.32,173.49,173.19,173.34,94635.0,170.8197,170.9872,170.6915,170.8394,94635.0
2023-07-03 10:30:00,173.34,173.36,172.92,172.93,123291.0,170.8394,170.8591,170.4254,170.4353,123291.0
2023-07-03 10:40:00,172.92,172.93,172.67,172.79,96857.0,170.4254,170.4353,170.179,170.2973,96857.0
2023-07-03 10:50:00,172.79,172.88,172.61,172.66,120201.0,170.2973,170.386,170.1199,170.1692,120201.0
2023-07-03 11:00:00,172.66,172.79,172.64,172.73,167583.0,170.1692,170.2973,170.1495,170.2382,167583.0
2023-07-03 11:10:00,172.74,172.88,172.68,172.81,56463.0,170.248,170.386,170.1889,170.317,56463.0
2023-07-03 11:20:00,172.82,172.89,172.66,172.8,110391.0,170.3269,170.3959,170.1692,170.3072,110391.0
2023-07-03 11:30:00,172.8,172.88,172.64,172.75,72413.0,170.3072,170.386,170.1495,170.2579,72413.0
2023-07-03 11:40:00,172.75,172.89,172.72,172.86,113822.0,170.2579,170.3959,170.2283,170.3663,113822.0
2023-07-03 11:50:00,172.87,172.9,172.77,172.83,77854.0,170.3762,170.4057,170.2776,170.3367,77854.0
2023-07-03 12:00:00,172.84,172.87,172.79,172.81,54556.0,170.3466,170.3762,170.2973,170.317,54556.0
2023-07-03 12:10:00,172.82,172.98,172.8,172.98,96460.0,170.3269,170.4846,170.3072,170.4846,96460.0
2023-07-03 12:20:00,172.98,173.09,172.95,173.04,74140.0,170.4846,170.593,170.455,170.5437,74140.0
2023-07-03 12:30:00,173.04,173.08,172.99,173.07,86246.0,170.5437,170.5831,170.4944,170.5733,86246.0
2023-07-03 12:40:00,173.06,173.22,173.06,173.17,102516.0,170.5634,170.7211,170.5634,170.6718,102516.0
2023-07-03 12:50:00,173.17,173.5,173.14,173.45,199655.0,170.6718,170.9971,170.6423,170.9478,199655.0
2023-07-05 09:30:00,172.28,172.98,172.21,172.73,307300.0,169.7947,170.4846,169.7257,170.2382,307300.0
2023-07-05 09:40:00,172.73,173.35,172.66,173.01,156735.0,170.2382,170.8492,170.1692,170.5141,156735.0
2023-07-05 09:50:00,173.01,173.13,172.83,172.94,154269.0,170.5141,170.6324,170.3367,170.4451,154269.0
2023-07-05 10:00:00,172.94,173.26,172.9,173.06,64352.0,170.4451,170.7605,170.4057,170.5634,64352.0
2023-07-05 10:10:00,173.03,173.44,172.94,173.33,100479.0,170.5338,170.9379,170.4451,170.8295,100479.0
2023-07-05 10:20:00,173.33,173.54,173.26,173.34,94896.0,170.8295,171.0365,170.7605,170.8394,94896.0
2023-07-05 10:30:00,173.37,173.71,173.36,173.6,108071.0,170.8689,171.204,170.8591,171.0956,108071.0
2023-07-05 10:40:00,173.58,173.6,173.2,173.3,72626.0,171.0759,171.0956,170.7014,170.7999,72626.0
2023-07-05 10:50:00,173.31,173.52,173.14,173.52,43429.0,170.8098,171.0168,170.6423,171.0168,43429.0
2023-07-05 11:00:00,173.52,173.53,173.28,173.34,42340.0,171.0168,171.0266,170.7802,170.8394,42340.0
2023-07-05 11:10:00,173.32,173.38,172.87,172.93,96996.0,170.8197,170.8788,170.3762,170.4353,96996.0
2023-07-05 11:20:00,172.92,172.92,172.68,172.69,63452.0,170.4254,170.4254,170.1889,170.1987,63452.0
2023-07-05 11:30:00,172.68,172.85,172.57,172.61,70175.0,170.1889,170.3564,170.0805,170.1199,70175.0
2023-07-05 11:40:00,172.59,172.84,172.59,172.82,114942.0,170.1002,170.3466,170.1002,170.3269,114942.0
2023-07-05 11:50:00,172.83,172.83,172.47,172.54,49927.0,170.3367,170.3367,169.9819,170.0509,49927.0
2023-07-05 12:00:00,172.52,172.64,172.4,172.61,68473.0,170.0312,170.1495,169.9129,170.1199,68473.0
2023-07-05 12:10:00,172.6,172.85,172.54,172.77,48848.0,170.11,170.3564,170.0509,170.2776,48848.0
2023-07-05 12:20:00,172.77,172.85,172.59,172.8,80825.0,170.2776,170.3564,170.1002,170.3072,80825.0
2023-07-05 12:30:00,172.8,172.84,172.43,172.5,93736.0,170.3072,170.3466,169.9425,170.0115,93736.0
2023-07-05 12:40:00,172.49,172.59,172.34,172.45,26289.0,170.0016,170.1002,169.8538,169.9622,26289.0
2023-07-05 12:50:00,172.46,172.6,172.37,172.57,39509.0,169.9721,170.11,169.8834,170.0805,39509.0
2023-07-05 13:00:00,172.58,172.71,172.54,172.69,69508.0,170.0903,170.2185,170.0509,170.1987,69508.0
2023-07-05 13:10:00,172.69,172.69,172.55,172.6,63614.0,170.1987,170.1987,170.0608,170.11,63614.0
2023-07-05 13:20:00,172.6,172.71,172.49,172.56,43912.0,170.11,170.2185,170.0016,170.0706,43912.0
2023-07-05 13:30:00,172.55,172.56,172.39,172.54,78436.0,170.0608,170.0706,169.9031,170.0509,78436.0
2023-07-05 13:40:00,172.56,172.57,172.49,172.55,56123.0,170.0706,170.0805,170.0016,170.0608,56123.0
2023-07-05 13:50:00,172.54,172.55,172.46,172.54,35786.0,170.0509,170.0608,169.9721,170.0509,35786.0
2023-07-05 14:00:00,172.55,172.73,172.45,172.63,93931.0,170.0608,170.2382,169.9622,170.1396,93931.0
2023-07-05 14:10:00,172.64,172.65,172.25,172.34,299109.0,170.1495,170.1593,169.7651,169.8538,299109.0
2023-07-05 14:20:00,172.34,172.42,172.13,172.35,58820.0,169.8538,169.9326,169.6468,169.8637,58820.0
2023-07-05 14:30:00,172.36,172.6,172.35,172.6,83792.0,169.8735,170.11,169.8637,170.11,83792.0
2023-07-05 14:40:00,172.59,172.74,172.59,172.71,39521.0,170.1002,170.248,170.1002,170.2185,39521.0
2023-07-05 14:50:00,172.71,172.74,172.55,172.63,66082.0,170.2185,170.248,170.0608,170.1396,66082.0
2023-07-05 15:00:00,172.64,172.75,172.6,172.61,36599.0,170.1495,170.2579,170.11,170.1199,36599.0
2023-07-05 15:10:00,172.6,172.73,172.56,172.69,40861.0,170.11,170.2382,170.0706,170.1987,40861.0
2023-07-05 15:20:00,172.69,172.74,172.63,172.7,41950.0,170.1987,170.248,170.1396,170.2086,41950.0
2023-07-05 15:30:00,172.71,172.76,172.6,172.65,75520.0,170.2185,170.2677,170.11,170.1593,75520.0
2023-07-05 15:40:00,172.63,172.72,172.53,172.64,99042.0,170.1396,170.2283,170.0411,170.1495,99042.0
2023-07-05 15:50:00,172.64,172.64,172.38,172.42,335143.0,170.1495,170.1495,169.8932,169.9326,335143.0
2023-07-06 09:30:00,170.72,171.3,170.44,170.87,797332.0,168.2572,168.8288,167.9812,168.405,797332.0
2023-07-06 09:40:00,170.87,171.26,170.73,171.0,271831.0,168.405,168.7894,168.267,168.5331,271831.0
2023-07-06 09:50:00,171.0,171.05,170.36,170.73,129345.0,168.5331,168.5824,167.9024,168.267,129345.0
2023-07-06 10:00:00,170.8,170.8,170.28,170.37,132700.0,168.336,168.336,167.8235,167.9122,132700.0
2023-07-06 10:10:00,170.37,170.69,170.21,170.52,186122.0,167.9122,168.2276,167.7545,168.0601,186122.0
2023-07-06 10:20:00,170.48,170.95,170.44,170.93,68921.0,168.0206,168.4838,167.9812,168.4641,68921.0
2023-07-06 10:30:00,170.93,171.07,170.6,170.82,82900.0,168.4641,168.6021,168.1389,168.3557,82900.0
2023-07-06 10:40:00,170.83,170.84,170.63,170.7,66181.0,168.3656,168.3754,168.1685,168.2375,66181.0
2023-07-06 10:50:00,170.71,170.78,170.19,170.26,201809.0,168.2473,168.3163,167.7348,167.8038,201809.0
2023-07-06 11:00:00,170.27,170.66,170.27,170.49,61202.0,167.8137,168.198,167.8137,168.0305,61202.0
2023-07-06 11:10:00,170.5,170.55,170.27,170.38,81534.0,168.0403,168.0896,167.8137,167.9221,81534.0
2023-07-06 11:20:00,170.39,170.69,170.36,170.63,65422.0,167.9319,168.2276,167.9024,168.1685,65422.0
2023-07-06 11:30:00,170.63,170.98,170.63,170.93,79033.0,168.1685,168.5134,168.1685,168.4641,79033.0
2023-07-06 11:40:00,170.92,171.01,170.79,170.97,186768.0,168.4543,168.543,168.3262,168.5036,186768.0
2023-07-06 11:50:00,170.96,170.96,170.8,170.88,110194.0,168.4937,168.4937,168.336,168.4149,110194.0
2023-07-06 12:00:00,170.89,171.19,170.89,171.12,79873.0,168.4247,168.7204,168.4247,168.6514,79873.0
2023-07-06 12:10:00,171.12,171.13,170.88,171.12,78499.0,168.6514,168.6613,168.4149,168.6514,78499.0
2023-07-06 12:20:00,171.13,171.31,171.04,171.31,43193.0,168.6613,168.8387,168.5726,168.8387,43193.0
2023-07-06 12:30:00,171.3,171.54,171.28,171.44,142131.0,168.8288,169.0653,168.8091,168.9668,142131.0
2023-07-06 12:40:00,171.45,171.49,171.33,171.45,47003.0,168.9766,169.0161,168.8584,168.9766,47003.0
2023-07-06 12:50:00,171.45,171.52,171.31,171.47,70446.0,168.9766,169.0456,168.8387,168.9963,70446.0
2023-07-06 13:00:00,171.49,171.62,171.41,171.5,45055.0,169.0161,169.1442,168.9372,169.0259,45055.0
2023-07-06 13:10:00,171.48,171.69,171.48,171.68,31012.0,169.0062,169.2132,169.0062,169.2033,31012.0
2023-07-06 13:20:00,171.7,171.74,171.47,171.53,68922.0,169.223,169.2625,168.9963,169.0555,68922.0
2023-07-06 13:30:00,171.54,171.6,171.33,171.58,76043.0,169.0653,169.1245,168.8584,169.1048,76043.0
2023-07-06 13:40:00,171.63,171.75,171.58,171.75,73204.0,169.154,169.2723,169.1048,169.2723,73204.0
2023-07-06 13:50:00,171.74,171.79,171.58,171.79,51229.0,169.2625,169.3117,169.1048,169.3117,51229.0
2023-07-06 14:00:00,171.8,171.81,171.62,171.76,73608.0,169.3216,169.3314,169.1442,169.2822,73608.0
2023-07-06 14:10:00,171.78,171.79,171.5,171.55,41167.0,169.3019,169.3117,169.0259,169.0752,41167.0
2023-07-06 14:20:00,171.57,171.58,171.43,171.46,40843.0,169.0949,169.1048,168.9569,168.9865,40843.0
2023-07-06 14:30:00,171.46,171.64,171.45,171.62,41065.0,168.9865,169.1639,168.9766,169.1442,41065.0
2023-07-06 14:40:00,171.6,171.9,171.53,171.88,81148.0,169.1245,169.4201,169.0555,169.4004,81148.0
2023-07-06 14:50:00,171.89,171.93,171.76,171.9,85255.0,169.4103,169.4497,169.2822,169.4201,85255.0
2023-07-06 15:00:00,171.88,171.95,171.81,171.84,85077.0,169.4004,169.4694,169.3314,169.361,85077.0
2023-07-06 15:10:00,171.84,171.85,171.66,171.73,90330.0,169.361,169.3709,169.1836,169.2526,90330.0
2023-07-06 15:20:00,171.73,171.93,171.7,171.87,66643.0,169.2526,169.4497,169.223,169.3906,66643.0
2023-07-06 15:30:00,171.88,171.96,171.72,171.75,120954.0,169.4004,169.4793,169.2427,169.2723,120954.0
2023-07-06 15:40:00,171.75,171.95,171.7,171.95,138764.0,169.2723,169.4694,169.223,169.4694,138764.0
2023-07-06 15:50:00,171.96,172.12,171.82,171.96,466906.0,169.4793,169.637,169.3413,169.4793,466906.0
2023-07-07 09:30:00,171.68,171.93,171.38,171.69,242325.0,169.2033,169.4497,168.9076,169.2132,242325.0
2023-07-07 09:40:00,171.64,172.12,171.53,171.94,121261.0,169.1639,169.637,169.0555,169.4596,121261.0
2023-07-07 09:50:00,171.95,172.4,171.91,172.35,99970.0,169.4694,169.9129,169.43,169.8637,99970.0
2023-07-07 10:00:00,172.36,172.42,172.15,172.19,118806.0,169.8735,169.9326,169.6665,169.706,118806.0
2023-07-07 10:10:00,172.22,172.39,171.75,171.98,64559.0,169.7355,169.9031,169.2723,169.499,64559.0
2023-07-07 10:20:00,171.97,171.98,171.62,171.62,70411.0,169.4891,169.499,169.1442,169.1442,70411.0
2023-07-07 10:30:00,171.6,171.69,171.23,171.5,59085.0,169.1245,169.2132,168.7598,169.0259,59085.0
2023-07-07 10:40:00,171.49,171.89,171.44,171.78,90853.0,169.0161,169.4103,168.9668,169.3019,90853.0
2023-07-07 10:50:00,171.79,171.96,171.65,171.87,65865.0,169.3117,169.4793,169.1738,169.3906,65865.0
2023-07-07 11:00:00,171.86,172.11,171.84,172.02,47223.0,169.3807,169.6271,169.361,169.5384,47223.0
2023-07-07 11:10:00,172.04,172.12,171.94,172.05,52392.0,169.5581,169.637,169.4596,169.568,52392.0
2023-07-07 11:20:00,172.03,172.17,171.99,172.03,39153.0,169.5483,169.6862,169.5088,169.5483,39153.0
2023-07-07 11:30:00,172.04,172.16,171.94,172.14,71163.0,169.5581,169.6764,169.4596,169.6567,71163.0
2023-07-07 11:40:00,172.13,172.28,172.11,172.26,91547.0,169.6468,169.7947,169.6271,169.775,91547.0
2023-07-07 11:50:00,172.23,172.4,172.17,172.4,38446.0,169.7454,169.9129,169.6862,169.9129,38446.0
2023-07-07 12:00:00,172.4,172.62,172.4,172.56,61928.0,169.9129,170.1298,169.9129,170.0706,61928.0
2023-07-07 12:10:00,172.6,172.69,172.56,172.69,54893.0,170.11,170.1987,170.0706,170.1987,54893.0
2023-07-07 12:20:00,172.68,172.69,172.53,172.66,59719.0,170.1889,170.1987,170.0411,170.1692,59719.0
2023-07-07 12:30:00,172.67,173.09,172.67,173.02,126727.0,170.179,170.593,170.179,170.524,126727.0
2023-07-07 12:40:00,173.03,173.13,172.99,173.07,74076.0,170.5338,170.6324,170.4944,170.5733,74076.0
2023-07-07 12:50:00,173.07,173.13,172.99,173.08,96028.0,170.5733,170.6324,170.4944,170.5831,96028.0
2023-07-07 13:00:00,173.09,173.21,173.04,173.11,69412.0,170.593,170.7112,170.5437,170.6127,69412.0
2023-07-07 13:10:00,173.11,173.16,173.08,173.1,45216.0,170.6127,170.662,170.5831,170.6028,45216.0
2023-07-07 13:20:00,173.11,173.25,173.07,173.25,42803.0,170.6127,170.7507,170.5733,170.7507,42803.0
2023-07-07 13:30:00,173.26,173.28,172.98,173.09,86884.0,170.7605,170.7802,170.4846,170.593,86884.0
2023-07-07 13:40:00,173.09,173.2,173.02,173.08,41208.0,170.593,170.7014,170.524,170.5831,41208.0
2023-07-07 13:50:00,173.07,173.07,172.76,172.88,176125.0,170.5733,170.5733,170.2677,170.386,176125.0
2023-07-07 14:00:00,172.87,172.88,172.72,172.83,59672.0,170.3762,170.386,170.2283,170.3367,59672.0
2023-07-07 14:10:00,172.82,172.83,172.65,172.77,65752.0,170.3269,170.3367,170.1593,170.2776,65752.0
2023-07-07 14:20:00,172.74,172.84,172.72,172.8,53945.0,170.248,170.3466,170.2283,170.3072,53945.0
2023-07-07 14:30:00,172.8,172.86,172.59,172.63,54943.0,170.3072,170.3663,170.1002,170.1396,54943.0
2023-07-07 14:40:00,172.61,172.65,172.44,172.5,59566.0,170.1199,170.1593,169.9524,170.0115,59566.0
2023-07-07 14:50:00,172.5,172.58,172.46,172.53,48746.0,170.0115,170.0903,169.9721,170.0411,48746.0
2023-07-07 15:00:00,172.53,172.55,172.39,172.42,63839.0,170.0411,170.0608,169.9031,169.9326,63839.0
2023-07-07 15:10:00,172.42,172.51,172.19,172.3,111436.0,169.9326,170.0213,169.706,169.8144,111436.0
2023-07-07 15:20:00,172.3,172.33,171.97,172.0,105812.0,169.8144,169.8439,169.4891,169.5187,105812.0
2023-07-07 15:30:00,171.99,172.14,171.94,172.0,157086.0,169.5088,169.6567,169.4596,169.5187,157086.0
2023-07-07 15:40:00,172.0,172.0,171.37,171.47,236510.0,169.5187,169.5187,168.8978,168.9963,236510.0
2023-07-07 15:50:00,171.48,171.59,171.11,171.19,621736.0,169.0062,169.1146,168.6415,168.7204,621736.0
2023-07-10 09:30:00,170.59,171.26,170.59,171.26,262041.0,168.129,168.7894,168.129,168.7894,262041.0
2023-07-10 09:40:00,171.28,171.37,170.46,170.65,139152.0,168.8091,168.8978,168.0009,168.1882,139152.0
2023-07-10 09:50:00,170.65,170.65,169.94,170.28,136813.0,168.1882,168.1882,167.4884,167.8235,136813.0
2023-07-10 10:00:00,170.28,170.96,170.26,170.91,121618.0,167.8235,168.4937,167.8038,168.4444,121618.0
2023-07-10 10:10:00,170.96,171.12,170.82,171.08,103317.0,168.4937,168.6514,168.3557,168.612,103317.0
2023-07-10 10:20:00,171.09,171.47,171.09,171.12,109155.0,168.6218,168.9963,168.6218,168.6514,109155.0
2023-07-10 10:30:00,171.09,171.18,170.61,170.99,161310.0,168.6218,168.7105,168.1488,168.5233,161310.0
2023-07-10 10:40:00,170.99,171.13,170.76,170.92,83093.0,168.5233,168.6613,168.2966,168.4543,83093.0
2023-07-10 10:50:00,170.95,171.09,170.76,170.83,61286.0,168.4838,168.6218,168.2966,168.3656,61286.0
2023-07-10 11:00:00,170.82,170.87,170.52,170.81,86745.0,168.3557,168.405,168.0601,168.3459,86745.0
2023-07-10 11:10:00,170.8,170.98,170.68,170.84,43624.0,168.336,168.5134,168.2177,168.3754,43624.0
2023-07-10 11:20:00,170.83,171.04,170.79,171.02,85324.0,168.3656,168.5726,168.3262,168.5528,85324.0
2023-07-10 11:30:00,171.03,171.31,171.02,171.22,64538.0,168.5627,168.8387,168.5528,168.75,64538.0
2023-07-10 11:40:00,171.23,171.28,170.61,170.75,63348.0,168.7598,168.8091,168.1488,168.2867,63348.0
2023-07-10 11:50:00,170.77,170.94,170.62,170.62,53006.0,168.3064,168.474,168.1586,168.1586,53006.0
2023-07-10 12:00:00,170.64,170.64,170.19,170.21,114468.0,168.1783,168.1783,167.7348,167.7545,114468.0
2023-07-10 12:10:00,170.22,170.35,170.09,170.29,79731.0,167.7644,167.8925,167.6363,167.8334,79731.0
2023-07-10 12:20:00,170.29,170.68,170.29,170.63,39693.0,167.8334,168.2177,167.8334,168.1685,39693.0
2023-07-10 12:30:00,170.64,170.8,170.55,170.74,61087.0,168.1783,168.336,168.0896,168.2769,61087.0
2023-07-10 12:40:00,170.74,170.94,170.71,170.92,41542.0,168.2769,168.474,168.2473,168.4543,41542.0
2023-07-10 12:50:00,170.92,171.1,170.86,171.01,67871.0,168.4543,168.6317,168.3951,168.543,67871.0
2023-07-10 13:00:00,171.02,171.16,171.0,171.04,53090.0,168.5528,168.6908,168.5331,168.5726,53090.0
2023-07-10 13:10:00,171.04,171.08,170.87,170.94,38604.0,168.5726,168.612,168.405,168.474,38604.0
2023-07-10 13:20:00,170.94,171.26,170.91,171.24,51182.0,168.474,168.7894,168.4444,168.7697,51182.0
2023-07-10 13:30:00,171.27,171.39,171.01,171.11,61914.0,168.7992,168.9175,168.543,168.6415,61914.0
2023-07-10 13:40:00,171.11,171.26,171.04,171.04,29989.0,168.6415,168.7894,168.5726,168.5726,29989.0
2023-07-10 13:50:00,171.03,171.16,170.98,171.1,25245.0,168.5627,168.6908,168.5134,168.6317,25245.0
2023-07-10 14:00:00,171.11,171.13,170.89,170.95,34845.0,168.6415,168.6613,168.4247,168.4838,34845.0
2023-07-10 14:10:00,170.94,171.31,170.93,171.28,33084.0,168.474,168.8387,168.4641,168.8091,33084.0
2023-07-10 14:20:00,171.3,171.59,171.25,171.52,39849.0,168.8288,169.1146,168.7795,169.0456,39849.0
2023-07-10 14:30:00,171.54,171.55,171.29,171.29,60329.0,169.0653,169.0752,168.8189,168.8189,60329.0
2023-07-10 14:40:00,171.28,171.37,171.24,171.33,33903.0,168.8091,168.8978,168.7697,168.8584,33903.0
2023-07-10 14:50:00,171.33,171.55,171.32,171.52,46941.0,168.8584,169.0752,168.8485,169.0456,46941.0
2023-07-10 15:00:00,171.53,171.54,171.26,171.35,53709.0,169.0555,169.0653,168.7894,168.8781,53709.0
2023-07-10 15:10:00,171.34,171.42,171.29,171.38,51105.0,168.8682,168.9471,168.8189,168.9076,51105.0
2023-07-10 15:20:00,171.39,171.43,171.25,171.37,48522.0,168.9175,168.9569,168.7795,168.8978,48522.0
2023-07-10 15:30:00,171.37,171.47,171.3,171.41,92799.0,168.8978,168.9963,168.8288,168.9372,92799.0
2023-07-10 15:40:00,171.41,171.42,171.17,171.25,108514.0,168.9372,168.9471,168.7007,168.7795,108514.0
2023-07-10 15:50:00,171.24,171.67,171.15,171.67,306393.0,168.7697,169.1935,168.681,169.1935,306393.0
2023-07-11 09:30:00,172.02,172.17,171.68,171.95,234233.0,169.5384,169.6862,169.2033,169.4694,234233.0
2023-07-11 09:40:00,171.95,171.96,170.87,171.0,146010.0,169.4694,169.4793,168.405,168.5331,146010.0
2023-07-11 09:50:00,171.0,171.08,170.8,171.07,99499.0,168.5331,168.612,168.336,168.6021,99499.0
2023-07-11 10:00:00,171.08,171.08,170.41,170.63,87242.0,168.612,168.612,167.9516,168.1685,87242.0
2023-07-11 10:10:00,170.6,170.85,170.35,170.85,73567.0,168.1389,168.3853,167.8925,168.3853,73567.0
2023-07-11 10:20:00,170.87,171.04,170.82,170.97,74555.0,168.405,168.5726,168.3557,168.5036,74555.0
2023-07-11 10:30:00,171.0,171.34,170.96,171.33,83788.0,168.5331,168.8682,168.4937,168.8584,83788.0
2023-07-11 10:40:00,171.34,171.57,171.24,171.49,71585.0,168.8682,169.0949,168.7697,169.0161,71585.0
2023-07-11 10:50:00,171.5,171.53,171.22,171.24,84424.0,169.0259,169.0555,168.75,168.7697,84424.0
2023-07-11 11:00:00,171.24,171.52,171.1,171.12,99624.0,168.7697,169.0456,168.6317,168.6514,99624.0
2023-07-11 11:10:00,171.13,171.23,170.86,170.99,74135.0,168.6613,168.7598,168.3951,168.5233,74135.0
2023-07-11 11:20:00,171.0,171.1,170.76,170.86,58132.0,168.5331,168.6317,168.2966,168.3951,58132.0
2023-07-11 11:30:00,170.86,170.91,170.76,170.9,83193.0,168.3951,168.4444,168.2966,168.4346,83193.0
2023-07-11 11:40:00,170.9,171.0,170.63,170.99,69215.0,168.4346,168.5331,168.1685,168.5233,69215.0
2023-07-11 11:50:00,170.98,171.57,170.9,171.56,135152.0,168.5134,169.0949,168.4346,169.085,135152.0
2023-07-11 12:00:00,171.56,171.7,171.33,171.36,104089.0,169.085,169.223,168.8584,168.8879,104089.0
2023-07-11 12:10:00,171.36,171.46,171.22,171.29,43121.0,168.8879,168.9865,168.75,168.8189,43121.0
2023-07-11 12:20:00,171.29,171.41,170.9,171.08,213347.0,168.8189,168.9372,168.4346,168.612,213347.0
2023-07-11 12:30:00,171.1,171.26,171.06,171.19,65785.0,168.6317,168.7894,168.5923,168.7204,65785.0
2023-07-11 12:40:00,171.19,171.2,171.04,171.2,71256.0,168.7204,168.7302,168.5726,168.7302,71256.0
2023-07-11 12:50:00,171.19,171.35,171.15,171.29,73899.0,168.7204,168.8781,168.681,168.8189,73899.0
2023-07-11 13:00:00,171.28,171.41,171.17,171.22,63660.0,168.8091,168.9372,168.7007,168.75,63660.0
2023-07-11 13:10:00,171.21,171.24,170.97,171.05,46050.0,168.7401,168.7697,168.5036,168.5824,46050.0
2023-07-11 13:20:00,171.06,171.08,170.95,171.08,46160.0,168.5923,168.612,168.4838,168.612,46160.0
2023-07-11 13:30:00,171.09,171.27,171.06,171.24,37765.0,168.6218,168.7992,168.5923,168.7697,37765.0
2023-07-11 13:40:00,171.24,171.25,170.95,171.15,46274.0,168.7697,168.7795,168.4838,168.681,46274.0
2023-07-11 13:50:00,171.17,171.31,171.12,171.3,46181.0,168.7007,168.8387,168.6514,168.8288,46181.0
2023-07-11 14:00:00,171.29,171.34,171.22,171.22,58902.0,168.8189,168.8682,168.75,168.75,58902.0
2023-07-11 14:10:00,171.22,171.24,170.98,170.99,49896.0,168.75,168.7697,168.5134,168.5233,49896.0
2023-07-11 14:20:00,170.98,171.03,170.86,170.99,60601.0,168.5134,168.5627,168.3951,168.5233,60601.0
2023-07-11 14:30:00,170.99,171.03,170.74,170.97,49559.0,168.5233,168.5627,168.2769,168.5036,49559.0
2023-07-11 14:40:00,170.99,171.17,170.99,171.17,59367.0,168.5233,168.7007,168.5233,168.7007,59367.0
2023-07-11 14:50:00,171.18,171.47,171.16,171.43,72704.0,168.7105,168.9963,168.6908,168.9569,72704.0
2023-07-11 15:00:00,171.42,171.45,171.27,171.33,101299.0,168.9471,168.9766,168.7992,168.8584,101299.0
2023-07-11 15:10:00,171.33,171.52,171.28,171.5,121048.0,168.8584,169.0456,168.8091,169.0259,121048.0
2023-07-11 15:20:00,171.53,171.55,171.35,171.49,67550.0,169.0555,169.0752,168.8781,169.0161,67550.0
2023-07-11 15:30:00,171.48,171.52,171.33,171.51,104085.0,169.0062,169.0456,168.8584,169.0358,104085.0
2023-07-11 15:40:00,171.51,172.13,171.5,172.12,215561.0,169.0358,169.6468,169.0259,169.637,215561.0
2023-07-11 15:50:00,172.13,172.22,171.85,172.01,447065.0,169.6468,169.7355,169.3709,169.5286,447065.0
2023-07-12 09:30:00,173.75,174.11,173.68,173.9,460570.0,171.2435,171.5983,171.1745,171.3913,460570.0
2023-07-12 09:40:00,173.91,174.67,173.82,174.52,280349.0,171.4011,172.1502,171.3124,172.0023,280349.0
2023-07-12 09:50:00,174.48,174.61,174.21,174.41,195507.0,171.9629,172.091,171.6968,171.8939,195507.0
2023-07-12 10:00:00,174.42,174.54,174.24,174.53,389825.0,171.9038,172.0221,171.7264,172.0122,389825.0
2023-07-12 10:10:00,174.53,174.72,174.43,174.72,212197.0,172.0122,172.1995,171.9136,172.1995,212197.0
2023-07-12 10:20:00,174.72,174.8,174.49,174.56,190514.0,172.1995,172.2783,171.9728,172.0418,190514.0
2023-07-12 10:30:00,174.56,174.65,174.31,174.6,149019.0,172.0418,172.1305,171.7954,172.0812,149019.0
2023-07-12 10:40:00,174.6,174.78,174.51,174.54,111267.0,172.0812,172.2586,171.9925,172.0221,111267.0
2023-07-12 10:50:00,174.55,174.67,174.13,174.27,249171.0,172.0319,172.1502,171.618,171.756,249171.0
2023-07-12 11:00:00,174.26,174.32,173.93,173.97,86054.0,171.7461,171.8052,171.4209,171.4603,86054.0
2023-07-12 11:10:00,173.97,174.25,173.93,174.22,94043.0,171.4603,171.7362,171.4209,171.7067,94043.0
2023-07-12 11:20:00,174.21,174.22,173.86,173.89,106416.0,171.6968,171.7067,171.3519,171.3814,106416.0
2023-07-12 11:30:00,173.89,174.04,173.43,173.46,104488.0,171.3814,171.5293,170.9281,170.9576,104488.0
2023-07-12 11:40:00,173.47,173.47,172.91,173.26,197598.0,170.9675,170.9675,170.4156,170.7605,197598.0
2023-07-12 11:50:00,173.27,173.29,172.8,172.99,311685.0,170.7704,170.7901,170.3072,170.4944,311685.0
2023-07-12 12:00:00,172.97,173.26,172.92,173.17,130453.0,170.4747,170.7605,170.4254,170.6718,130453.0
2023-07-12 12:10:00,173.17,173.4,173.08,173.24,124139.0,170.6718,170.8985,170.5831,170.7408,124139.0
2023-07-12 12:20:00,173.26,173.37,173.14,173.32,174583.0,170.7605,170.8689,170.6423,170.8197,174583.0
2023-07-12 12:30:00,173.33,173.68,173.27,173.65,174136.0,170.8295,171.1745,170.7704,171.1449,174136.0
2023-07-12 12:40:00,173.64,173.88,173.5,173.84,135042.0,171.135,171.3716,170.9971,171.3322,135042.0
2023-07-12 12:50:00,173.85,173.87,173.58,173.61,67462.0,171.342,171.3617,171.0759,171.1055,67462.0
2023-07-12 13:00:00,173.62,173.77,173.58,173.62,87772.0,171.1153,171.2632,171.0759,171.1153,87772.0
2023-07-12 13:10:00,173.62,173.88,173.53,173.82,125322.0,171.1153,171.3716,171.0266,171.3124,125322.0
2023-07-12 13:20:00,173.84,173.94,173.8,173.91,62288.0,171.3322,171.4307,171.2927,171.4011,62288.0
2023-07-12 13:30:00,173.91,174.05,173.88,174.03,159966.0,171.4011,171.5391,171.3716,171.5194,159966.0
2023-07-12 13:40:00,174.04,174.1,173.91,173.97,160985.0,171.5293,171.5884,171.4011,171.4603,160985.0
2023-07-12 13:50:00,173.98,174.08,173.94,174.0,66212.0,171.4701,171.5687,171.4307,171.4898,66212.0
2023-07-12 14:00:00,174.01,174.12,173.87,174.12,66377.0,171.4997,171.6081,171.3617,171.6081,66377.0
2023-07-12 14:10:00,174.12,174.25,174.06,174.16,95795.0,171.6081,171.7362,171.549,171.6475,95795.0
2023-07-12 14:20:00,174.14,174.3,174.1,174.27,46687.0,171.6278,171.7855,171.5884,171.756,46687.0
2023-07-12 14:30:00,174.27,174.28,174.17,174.19,69239.0,171.756,171.7658,171.6574,171.6771,69239.0
2023-07-12 14:40:00,174.18,174.18,173.92,174.02,82878.0,171.6673,171.6673,171.411,171.5096,82878.0
2023-07-12 14:50:00,174.02,174.07,173.88,174.0,118881.0,171.5096,171.5588,171.3716,171.4898,118881.0
2023-07-12 15:00:00,173.99,174.14,173.94,174.08,78320.0,171.48,171.6278,171.4307,171.5687,78320.0
2023-07-12 15:10:00,174.08,174.23,174.04,174.05,100643.0,171.5687,171.7165,171.5293,171.5391,100643.0
2023-07-12 15:20:00,174.05,174.05,173.65,173.85,187576.0,171.5391,171.5391,171.1449,171.342,187576.0
2023-07-12 15:30:00,173.86,174.11,173.83,174.06,88850.0,171.3519,171.5983,171.3223,171.549,88850.0
2023-07-12 15:40:00,174.06,174.14,173.99,174.01,143894.0,171.549,171.6278,171.48,171.4997,143894.0
2023-07-12 15:50:00,174.0,174.09,173.81,173.99,559160.0,171.4898,171.5786,171.3026,171.48,559160.0
2023-07-13 09:30:00,175.17,175.53,174.82,175.45,287036.0,172.643,172.9978,172.298,172.9189,287036.0
2023-07-13 09:40:00,175.45,175.66,175.34,175.42,138676.0,172.9189,173.1259,172.8105,172.8894,138676.0
2023-07-13 09:50:00,175.43,175.69,175.36,175.5,62703.0,172.8992,173.1555,172.8302,172.9682,62703.0
2023-07-13 10:00:00,175.49,175.54,175.12,175.36,89760.0,172.9584,173.0076,172.5937,172.8302,89760.0
2023-07-13 10:10:00,175.35,175.41,175.14,175.16,57798.0,172.8204,172.8795,172.6134,172.6331,57798.0
2023-07-13 10:20:00,175.15,175.28,174.91,174.92,62899.0,172.6233,172.7514,172.3867,172.3966,62899.0
2023-07-13 10:30:00,174.93,175.37,174.93,175.37,82490.0,172.4064,172.8401,172.4064,172.8401,82490.0
2023-07-13 10:40:00,175.37,175.5,175.22,175.32,88458.0,172.8401,172.9682,172.6922,172.7908,88458.0
2023-07-13 10:50:00,175.35,175.53,175.26,175.52,47142.0,172.8204,172.9978,172.7317,172.9879,47142.0
2023-07-13 11:00:00,175.51,175.68,175.49,175.58,44327.0,172.9781,173.1456,172.9584,173.0471,44327.0
2023-07-13 11:10:00,175.58,175.58,175.27,175.34,43019.0,173.0471,173.0471,172.7415,172.8105,43019.0
2023-07-13 11:20:00,175.35,175.42,175.22,175.28,82192.0,172.8204,172.8894,172.6922,172.7514,82192.0
2023-07-13 11:30:00,175.29,175.4,175.18,175.38,41916.0,172.7612,172.8697,172.6528,172.8499,41916.0
2023-07-13 11:40:00,175.39,175.52,175.37,175.43,89785.0,172.8598,172.9879,172.8401,172.8992,89785.0
2023-07-13 11:50:00,175.43,175.58,175.39,175.55,82438.0,172.8992,173.0471,172.8598,173.0175,82438.0
2023-07-13 12:00:00,175.56,175.63,175.46,175.6,53563.0,173.0273,173.0963,172.9288,173.0668,53563.0
2023-07-13 12:10:00,175.59,175.67,175.53,175.59,57771.0,173.0569,173.1358,172.9978,173.0569,57771.0
2023-07-13 12:20:00,175.6,175.8,175.52,175.73,74445.0,173.0668,173.2639,172.9879,173.1949,74445.0
2023-07-13 12:30:00,175.72,175.89,175.62,175.71,96166.0,173.185,173.3526,173.0865,173.1752,96166.0
2023-07-13 12:40:00,175.71,175.72,175.56,175.59,40957.0,173.1752,173.185,173.0273,173.0569,40957.0
2023-07-13 12:50:00,175.59,175.73,175.57,175.66,46045.0,173.0569,173.1949,173.0372,173.1259,46045.0
2023-07-13 13:00:00,175.67,175.74,175.57,175.61,41905.0,173.1358,173.2047,173.0372,173.0766,41905.0
2023-07-13 13:10:00,175.6,175.74,175.55,175.7,37791.0,173.0668,173.2047,173.0175,173.1653,37791.0
2023-07-13 13:20:00,175.72,175.88,175.67,175.82,35684.0,173.185,173.3427,173.1358,173.2836,35684.0
2023-07-13 13:30:00,175.82,175.89,175.81,175.87,27183.0,173.2836,173.3526,173.2737,173.3329,27183.0
2023-07-13 13:40:00,175.87,175.9,175.8,175.84,27741.0,173.3329,173.3624,173.2639,173.3033,27741.0
2023-07-13 13:50:00,175.83,175.83,175.67,175.75,36911.0,173.2934,173.2934,173.1358,173.2146,36911.0
2023-07-13 14:00:00,175.75,175.94,175.73,175.88,44030.0,173.2146,173.4019,173.1949,173.3427,44030.0
2023-07-13 14:10:00,175.89,176.06,175.87,175.99,67104.0,173.3526,173.5201,173.3329,173.4511,67104.0
2023-07-13 14:20:00,175.99,176.09,175.82,175.88,75394.0,173.4511,173.5497,173.2836,173.3427,75394.0
2023-07-13 14:30:00,175.87,175.98,175.82,175.9,49056.0,173.3329,173.4413,173.2836,173.3624,49056.0
2023-07-13 14:40:00,175.9,176.02,175.85,175.97,83327.0,173.3624,173.4807,173.3132,173.4314,83327.0
2023-07-13 14:50:00,175.97,176.04,175.9,176.03,55857.0,173.4314,173.5004,173.3624,173.4906,55857.0
2023-07-13 15:00:00,176.03,176.2,175.98,176.17,69171.0,173.4906,173.6581,173.4413,173.6285,69171.0
2023-07-13 15:10:00,176.16,176.42,176.16,176.38,134368.0,173.6187,173.8749,173.6187,173.8355,134368.0
2023-07-13 15:20:00,176.39,176.5,176.35,176.48,153224.0,173.8454,173.9538,173.8059,173.9341,153224.0
2023-07-13 15:30:00,176.47,176.48,176.27,176.44,152854.0,173.9242,173.9341,173.7271,173.8946,152854.0
2023-07-13 15:40:00,176.43,176.63,176.39,176.43,247780.0,173.8848,174.0819,173.8454,173.8848,247780.0
2023-07-13 15:50:00,176.43,176.57,176.22,176.23,472311.0,173.8848,174.0228,173.6778,173.6877,472311.0
2023-07-14 09:30:00,176.69,177.25,176.6,177.16,277693.0,174.141,174.693,174.0523,174.6043,277693.0
2023-07-14 09:40:00,177.18,177.34,176.74,177.12,129699.0,174.624,174.7817,174.1903,174.5648,129699.0
2023-07-14 09:50:00,177.16,177.37,177.15,177.33,157680.0,174.6043,174.8112,174.5944,174.7718,157680.0
2023-07-14 10:00:00,177.31,177.54,176.99,177.5,170261.0,174.7521,174.9788,174.4367,174.9394,170261.0
2023-07-14 10:10:00,177.53,178.04,177.52,178.03,171523.0,174.9689,175.4716,174.9591,175.4617,171523.0
2023-07-14 10:20:00,178.01,178.07,177.56,177.56,127747.0,175.442,175.5011,174.9985,174.9985,127747.0
2023-07-14 10:30:00,177.56,177.85,177.06,177.38,232394.0,174.9985,175.2843,174.5057,174.8211,232394.0
2023-07-14 10:40:00,177.38,177.43,176.82,176.87,155201.0,174.8211,174.8704,174.2692,174.3184,155201.0
2023-07-14 10:50:00,176.88,177.31,176.79,177.11,116882.0,174.3283,174.7521,174.2396,174.555,116882.0
2023-07-14 11:00:00,177.12,177.37,177.05,177.15,109788.0,174.5648,174.8112,174.4958,174.5944,109788.0
2023-07-14 11:10:00,177.14,177.33,177.06,177.31,78184.0,174.5846,174.7718,174.5057,174.7521,78184.0
2023-07-14 11:20:00,177.29,177.46,177.16,177.27,96565.0,174.7324,174.8999,174.6043,174.7127,96565.0
2023-07-14 11:30:00,177.28,177.51,177.28,177.47,82580.0,174.7225,174.9492,174.7225,174.9098,82580.0
2023-07-14 11:40:00,177.46,177.46,177.22,177.3,63360.0,174.8999,174.8999,174.6634,174.7422,63360.0
2023-07-14 11:50:00,177.3,177.36,177.19,177.31,57842.0,174.7422,174.8014,174.6338,174.7521,57842.0
2023-07-14 12:00:00,177.31,177.32,176.93,177.04,72546.0,174.7521,174.762,174.3776,174.486,72546.0
2023-07-14 12:10:00,177.03,177.08,176.76,176.76,50485.0,174.4761,174.5254,174.21,174.21,50485.0
2023-07-14 12:20:00,176.75,176.88,176.56,176.69,76314.0,174.2002,174.3283,174.0129,174.141,76314.0
2023-07-14 12:30:00,176.69,176.88,176.58,176.83,60337.0,174.141,174.3283,174.0326,174.279,60337.0
2023-07-14 12:40:00,176.84,176.88,176.4,176.64,74184.0,174.2889,174.3283,173.8552,174.0918,74184.0
2023-07-14 12:50:00,176.64,176.64,176.35,176.45,63105.0,174.0918,174.0918,173.8059,173.9045,63105.0
2023-07-14 13:00:00,176.46,176.46,175.98,176.1,80557.0,173.9144,173.9144,173.4413,173.5596,80557.0
2023-07-14 13:10:00,176.1,176.41,175.98,176.17,66366.0,173.5596,173.8651,173.4413,173.6285,66366.0
2023-07-14 13:20:00,176.19,176.39,176.11,176.35,54705.0,173.6483,173.8454,173.5694,173.8059,54705.0
2023-07-14 13:30:00,176.36,176.55,176.28,176.55,51921.0,173.8158,174.0031,173.737,174.0031,51921.0
2023-07-14 13:40:00,176.55,176.56,176.35,176.51,42867.0,174.0031,174.0129,173.8059,173.9636,42867.0
2023-07-14 13:50:00,176.5,176.53,176.29,176.32,54231.0,173.9538,173.9834,173.7468,173.7764,54231.0
2023-07-14 14:00:00,176.33,176.6,176.33,176.6,48923.0,173.7862,174.0523,173.7862,174.0523,48923.0
2023-07-14 14:10:00,176.61,176.65,176.52,176.6,49461.0,174.0622,174.1016,173.9735,174.0523,49461.0
2023-07-14 14:20:00,176.62,176.63,176.16,176.19,71731.0,174.0721,174.0819,173.6187,173.6483,71731.0
2023-07-14 14:30:00,176.2,176.24,175.96,176.05,84052.0,173.6581,173.6975,173.4216,173.5103,84052.0
2023-07-14 14:40:00,176.05,176.19,176.03,176.13,62816.0,173.5103,173.6483,173.4906,173.5891,62816.0
2023-07-14 14:50:00,176.12,176.26,175.83,175.86,72228.0,173.5793,173.7172,173.2934,173.323,72228.0
2023-07-14 15:00:00,175.84,175.88,175.48,175.74,160428.0,173.3033,173.3427,172.9485,173.2047,160428.0
2023-07-14 15:10:00,175.73,175.91,175.64,175.82,134204.0,173.1949,173.3723,173.1062,173.2836,134204.0
2023-07-14 15:20:00,175.83,175.85,175.53,175.68,105615.0,173.2934,173.3132,172.9978,173.1456,105615.0
2023-07-14 15:30:00,175.69,175.79,175.59,175.73,124896.0,173.1555,173.254,173.0569,173.1949,124896.0
2023-07-14 15:40:00,175.74,175.89,175.65,175.7,185192.0,173.2047,173.3526,173.116,173.1653,185192.0
2023-07-14 15:50:00,175.7,176.01,175.62,175.99,497897.0,173.1653,173.4709,173.0865,173.4511,497897.0
2023-07-17 09:30:00,176.32,176.91,176.14,176.76,223422.0,173.7764,174.3579,173.599,174.21,223422.0
2023-07-17 09:40:00,176.75,176.88,176.17,176.3,133427.0,174.2002,174.3283,173.6285,173.7567,133427.0
2023-07-17 09:50:00,176.29,176.5,176.12,176.47,176689.0,173.7468,173.9538,173.5793,173.9242,176689.0
2023-07-17 10:00:00,176.48,176.86,176.42,176.81,68643.0,173.9341,174.3086,173.8749,174.2593,68643.0
2023-07-17 10:10:00,176.78,176.87,176.57,176.79,127133.0,174.2297,174.3184,174.0228,174.2396,127133.0
2023-07-17 10:20:00,176.8,176.96,176.67,176.76,80959.0,174.2495,174.4071,174.1213,174.21,80959.0
2023-07-17 10:30:00,176.78,177.07,176.77,176.92,62774.0,174.2297,174.5156,174.2199,174.3677,62774.0
2023-07-17 10:40:00,176.93,176.97,176.78,176.94,71707.0,174.3776,174.417,174.2297,174.3874,71707.0
2023-07-17 10:50:00,176.95,177.05,176.85,177.05,60920.0,174.3973,174.4958,174.2987,174.4958,60920.0
2023-07-17 11:00:00,177.07,177.27,176.93,177.24,55295.0,174.5156,174.7127,174.3776,174.6831,55295.0
2023-07-17 11:10:00,177.24,177.31,176.98,177.22,62106.0,174.6831,174.7521,174.4269,174.6634,62106.0
2023-07-17 11:20:00,177.24,177.5,177.16,177.46,65386.0,174.6831,174.9394,174.6043,174.8999,65386.0
2023-07-17 11:30:00,177.45,177.55,177.34,177.5,98153.0,174.8901,174.9886,174.7817,174.9394,98153.0
2023-07-17 11:40:00,177.5,177.7,177.49,177.68,101125.0,174.9394,175.1365,174.9295,175.1168,101125.0
2023-07-17 11:50:00,177.69,177.85,177.62,177.82,184307.0,175.1266,175.2843,175.0576,175.2547,184307.0
2023-07-17 12:00:00,177.81,177.85,177.66,177.68,105036.0,175.2449,175.2843,175.097,175.1168,105036.0
2023-07-17 12:10:00,177.67,177.77,177.59,177.65,76204.0,175.1069,175.2055,175.0281,175.0872,76204.0
2023-07-17 12:20:00,177.65,177.66,177.41,177.5,50246.0,175.0872,175.097,174.8507,174.9394,50246.0
2023-07-17 12:30:00,177.48,177.53,177.3,177.37,191296.0,174.9196,174.9689,174.7422,174.8112,191296.0
2023-07-17 12:40:00,177.39,177.59,177.35,177.56,71889.0,174.8309,175.0281,174.7915,174.9985,71889.0
2023-07-17 12:50:00,177.56,177.72,177.55,177.69,52392.0,174.9985,175.1562,174.9886,175.1266,52392.0
2023-07-17 13:00:00,177.69,177.76,177.58,177.6,77553.0,175.1266,175.1956,175.0182,175.0379,77553.0
2023-07-17 13:10:00,177.6,177.73,177.59,177.7,48119.0,175.0379,175.166,175.0281,175.1365,48119.0
2023-07-17 13:20:00,177.71,177.71,177.56,177.66,98551.0,175.1463,175.1463,174.9985,175.097,98551.0
2023-07-17 13:30:00,177.67,177.73,177.65,177.68,54147.0,175.1069,175.166,175.0872,175.1168,54147.0
2023-07-17 13:40:00,177.67,177.93,177.67,177.92,65347.0,175.1069,175.3632,175.1069,175.3533,65347.0
2023-07-17 13:50:00,177.92,177.98,177.87,177.95,59097.0,175.3533,175.4124,175.304,175.3829,59097.0
2023-07-17 14:00:00,177.95,177.97,177.78,177.86,57842.0,175.3829,175.4026,175.2153,175.2942,57842.0
2023-07-17 14:10:00,177.86,177.99,177.84,177.96,61002.0,175.2942,175.4223,175.2745,175.3927,61002.0
2023-07-17 14:20:00,177.96,178.09,177.94,178.03,75830.0,175.3927,175.5208,175.373,175.4617,75830.0
2023-07-17 14:30:00,178.01,178.05,177.82,177.86,55701.0,175.442,175.4814,175.2547,175.2942,55701.0
2023-07-17 14:40:00,177.86,177.95,177.8,177.93,61573.0,175.2942,175.3829,175.235,175.3632,61573.0
2023-07-17 14:50:00,177.92,178.07,177.89,178.0,57813.0,175.3533,175.5011,175.3237,175.4321,57813.0
2023-07-17 15:00:00,178.01,178.25,177.99,178.16,103895.0,175.442,175.6785,175.4223,175.5898,103895.0
2023-07-17 15:10:00,178.18,178.73,178.17,178.64,143530.0,175.6095,176.1516,175.5997,176.0629,143530.0
2023-07-17 15:20:00,178.65,178.76,178.44,178.58,224703.0,176.0728,176.1812,175.8658,176.0038,224703.0
2023-07-17 15:30:00,178.57,178.57,178.33,178.38,203063.0,175.9939,175.9939,175.7574,175.8067,203063.0
2023-07-17 15:40:00,178.38,178.49,178.25,178.32,227630.0,175.8067,175.9151,175.6785,175.7475,227630.0
2023-07-17 15:50:00,178.31,178.44,178.08,178.25,632035.0,175.7377,175.8658,175.511,175.6785,632035.0
2023-07-18 09:30:00,177.83,177.96,177.04,177.12,260492.0,175.2646,175.3927,174.486,174.5648,260492.0
2023-07-18 09:40:00,177.13,177.42,177.04,177.32,155684.0,174.5747,174.8605,174.486,174.762,155684.0
2023-07-18 09:50:00,177.33,177.55,176.9,177.53,165888.0,174.7718,174.9886,174.348,174.9689,165888.0
2023-07-18 10:00:00,177.53,177.61,177.19,177.42,111495.0,174.9689,175.0478,174.6338,174.8605,111495.0
2023-07-18 10:10:00,177.42,177.61,177.31,177.44,67017.0,174.8605,175.0478,174.7521,174.8802,67017.0
2023-07-18 10:20:00,177.43,177.46,177.12,177.3,117454.0,174.8704,174.8999,174.5648,174.7422,117454.0
2023-07-18 10:30:00,177.31,177.34,177.13,177.31,62290.0,174.7521,174.7817,174.5747,174.7521,62290.0
2023-07-18 10:40:00,177.31,177.63,177.3,177.63,64015.0,174.7521,175.0675,174.7422,175.0675,64015.0
2023-07-18 10:50:00,177.62,177.63,177.33,177.46,67049.0,175.0576,175.0675,174.7718,174.8999,67049.0
2023-07-18 11:00:00,177.47,177.63,177.36,177.63,58232.0,174.9098,175.0675,174.8014,175.0675,58232.0
2023-07-18 11:10:00,177.63,177.72,177.52,177.62,67449.0,175.0675,175.1562,174.9591,175.0576,67449.0
2023-07-18 11:20:00,177.6,177.64,177.38,177.39,63320.0,175.0379,175.0773,174.8211,174.8309,63320.0
2023-07-18 11:30:00,177.4,178.27,177.38,178.26,247209.0,174.8408,175.6982,174.8211,175.6884,247209.0
2023-07-18 11:40:00,178.26,179.38,178.23,179.32,313521.0,175.6884,176.7922,175.6588,176.7331,313521.0
2023-07-18 11:50:00,179.33,179.41,179.05,179.27,240229.0,176.743,176.8218,176.467,176.6838,240229.0
2023-07-18 12:00:00,179.26,179.58,179.16,179.52,181861.0,176.674,176.9894,176.5754,176.9302,181861.0
2023-07-18 12:10:00,179.51,179.65,179.35,179.58,132299.0,176.9204,177.0583,176.7627,176.9894,132299.0
2023-07-18 12:20:00,179.58,179.97,179.4,179.96,210737.0,176.9894,177.3737,176.8119,177.3639,210737.0
2023-07-18 12:30:00,179.96,180.34,179.89,180.19,277806.0,177.3639,177.7384,177.2949,177.5906,277806.0
2023-07-18 12:40:00,180.17,180.25,179.99,180.05,154552.0,177.5708,177.6497,177.3934,177.4526,154552.0
2023-07-18 12:50:00,180.05,180.05,179.61,179.73,153595.0,177.4526,177.4526,177.0189,177.1372,153595.0
2023-07-18 13:00:00,179.73,180.07,179.72,180.05,133109.0,177.1372,177.4723,177.1273,177.4526,133109.0
2023-07-18 13:10:00,180.05,180.2,179.98,180.03,102455.0,177.4526,177.6004,177.3836,177.4329,102455.0
2023-07-18 13:20:00,180.05,180.1,179.86,180.09,65927.0,177.4526,177.5018,177.2653,177.492,65927.0
2023-07-18 13:30:00,180.1,180.31,180.03,180.21,136664.0,177.5018,177.7088,177.4329,177.6103,136664.0
2023-07-18 13:40:00,180.21,180.26,180.12,180.22,66333.0,177.6103,177.6595,177.5216,177.6201,66333.0
2023-07-18 13:50:00,180.22,180.3,180.08,180.3,63673.0,177.6201,177.699,177.4821,177.699,63673.0
2023-07-18 14:00:00,180.3,180.56,180.27,180.52,103494.0,177.699,177.9552,177.6694,177.9158,103494.0
2023-07-18 14:10:00,180.52,180.64,180.48,180.61,79084.0,177.9158,178.0341,177.8764,178.0045,79084.0
2023-07-18 14:20:00,180.62,180.91,180.6,180.75,163267.0,178.0143,178.3002,177.9946,178.1425,163267.0
2023-07-18 14:30:00,180.76,180.85,180.65,180.76,156024.0,178.1523,178.241,178.0439,178.1523,156024.0
2023-07-18 14:40:00,180.76,180.93,180.66,180.91,122809.0,178.1523,178.3199,178.0538,178.3002,122809.0
2023-07-18 14:50:00,180.92,180.92,180.76,180.76,107377.0,178.31,178.31,178.1523,178.1523,107377.0
2023-07-18 15:00:00,180.77,180.92,180.58,180.88,104826.0,178.1622,178.31,177.9749,178.2706,104826.0
2023-07-18 15:10:00,180.88,181.13,180.84,181.0,191465.0,178.2706,178.517,178.2312,178.3889,191465.0
2023-07-18 15:20:00,181.0,181.01,180.79,180.83,145890.0,178.3889,178.3987,178.1819,178.2213,145890.0
2023-07-18 15:30:00,180.81,180.9,180.58,180.66,279728.0,178.2016,178.2903,177.9749,178.0538,279728.0
2023-07-18 15:40:00,180.66,180.8,180.53,180.67,239069.0,178.0538,178.1918,177.9256,178.0636,239069.0
2023-07-18 15:50:00,180.65,180.81,180.24,180.28,787255.0,178.0439,178.2016,177.6398,177.6793,787255.0
2023-07-19 09:30:00,180.71,181.05,180.21,180.73,402648.0,178.103,178.4381,177.6103,178.1228,402648.0
2023-07-19 09:40:00,180.73,180.84,180.23,180.25,239369.0,178.1228,178.2312,177.63,177.6497,239369.0
2023-07-19 09:50:00,180.25,180.35,179.98,180.26,225128.0,177.6497,177.7482,177.3836,177.6595,225128.0
2023-07-19 10:00:00,180.26,180.38,180.05,180.14,345707.0,177.6595,177.7778,177.4526,177.5413,345707.0
2023-07-19 10:10:00,180.15,180.31,179.83,180.0,233243.0,177.5511,177.7088,177.2357,177.4033,233243.0
2023-07-19 10:20:00,179.99,180.22,179.95,179.99,174521.0,177.3934,177.6201,177.354,177.3934,174521.0
2023-07-19 10:30:00,179.98,180.29,179.96,180.29,206006.0,177.3836,177.6891,177.3639,177.6891,206006.0
2023-07-19 10:40:00,180.29,180.73,180.24,180.55,178510.0,177.6891,178.1228,177.6398,177.9454,178510.0
2023-07-19 10:50:00,180.54,180.77,179.88,180.26,247080.0,177.9355,178.1622,177.285,177.6595,247080.0
2023-07-19 11:00:00,180.27,180.41,180.14,180.39,148458.0,177.6694,177.8074,177.5413,177.7877,148458.0
2023-07-19 11:10:00,180.4,180.82,180.37,180.69,104543.0,177.7975,178.2115,177.768,178.0833,104543.0
2023-07-19 11:20:00,180.69,180.7,180.39,180.56,139654.0,178.0833,178.0932,177.7877,177.9552,139654.0
2023-07-19 11:30:00,180.57,180.8,180.51,180.51,150072.0,177.9651,178.1918,177.9059,177.9059,150072.0
2023-07-19 11:40:00,180.52,180.62,180.43,180.6,111944.0,177.9158,178.0143,177.8271,177.9946,111944.0
2023-07-19 11:50:00,180.6,180.67,180.35,180.49,130808.0,177.9946,178.0636,177.7482,177.8862,130808.0
2023-07-19 12:00:00,180.49,181.46,180.47,181.11,649112.0,177.8862,178.8422,177.8665,178.4973,649112.0
2023-07-19 12:10:00,181.12,181.27,180.36,180.55,209539.0,178.5071,178.655,177.7581,177.9454,209539.0
2023-07-19 12:20:00,180.54,180.65,179.88,180.08,189773.0,177.9355,178.0439,177.285,177.4821,189773.0
2023-07-19 12:30:00,180.06,180.27,179.69,179.94,179373.0,177.4624,177.6694,177.0978,177.3442,179373.0
2023-07-19 12:40:00,179.94,180.1,179.8,179.83,118987.0,177.3442,177.5018,177.2062,177.2357,118987.0
2023-07-19 12:50:00,179.83,180.05,179.78,179.89,98864.0,177.2357,177.4526,177.1865,177.2949,98864.0
2023-07-19 13:00:00,179.9,179.93,179.37,179.52,132987.0,177.3047,177.3343,176.7824,176.9302,132987.0
2023-07-19 13:10:00,179.52,179.66,179.48,179.54,154388.0,176.9302,177.0682,176.8908,176.9499,154388.0
2023-07-19 13:20:00,179.55,179.71,179.51,179.55,81763.0,176.9598,177.1175,176.9204,176.9598,81763.0
2023-07-19 13:30:00,179.52,179.66,179.26,179.29,130517.0,176.9302,177.0682,176.674,176.7035,130517.0
2023-07-19 13:40:00,179.28,179.78,179.25,179.66,148458.0,176.6937,177.1865,176.6641,177.0682,148458.0
2023-07-19 13:50:00,179.67,179.76,179.49,179.55,110825.0,177.0781,177.1668,176.9006,176.9598,110825.0
2023-07-19 14:00:00,179.55,179.61,179.18,179.2,190788.0,176.9598,177.0189,176.5951,176.6148,190788.0
2023-07-19 14:10:00,179.21,179.43,179.17,179.18,132500.0,176.6247,176.8415,176.5853,176.5951,132500.0
2023-07-19 14:20:00,179.18,179.38,179.12,179.31,144366.0,176.5951,176.7922,176.536,176.7232,144366.0
2023-07-19 14:30:00,179.32,179.7,179.3,179.59,135115.0,176.7331,177.1076,176.7134,176.9992,135115.0
2023-07-19 14:40:00,179.6,179.75,179.54,179.6,165277.0,177.0091,177.1569,176.9499,177.0091,165277.0
2023-07-19 14:50:00,179.6,179.82,179.55,179.8,131483.0,177.0091,177.2259,176.9598,177.2062,131483.0
2023-07-19 15:00:00,179.79,180.05,179.73,179.96,140537.0,177.1963,177.4526,177.1372,177.3639,140537.0
2023-07-19 15:10:00,179.97,180.13,179.94,180.12,141906.0,177.3737,177.5314,177.3442,177.5216,141906.0
2023-07-19 15:20:00,180.12,180.23,180.03,180.05,181119.0,177.5216,177.63,177.4329,177.4526,181119.0
2023-07-19 15:30:00,180.03,180.03,179.72,179.87,245453.0,177.4329,177.4329,177.1273,177.2752,245453.0
2023-07-19 15:40:00,179.87,179.99,179.81,179.95,289455.0,177.2752,177.3934,177.216,177.354,289455.0
2023-07-19 15:50:00,179.95,180.09,179.77,179.8,782267.0,177.354,177.492,177.1766,177.2062,782267.0
2023-07-20 09:30:00,178.66,179.41,178.52,179.14,442902.0,176.0826,176.8218,175.9446,176.5557,442902.0
2023-07-20 09:40:00,179.13,179.42,179.05,179.26,275121.0,176.5458,176.8317,176.467,176.674,275121.0
2023-07-20 09:50:00,179.27,179.27,178.92,179.01,249939.0,176.6838,176.6838,176.3389,176.4276,249939.0
2023-07-20 10:00:00,179.03,179.07,178.31,178.48,268538.0,176.4473,176.4867,175.7377,175.9052,268538.0
2023-07-20 10:10:00,178.47,178.76,178.17,178.17,221340.0,175.8954,176.1812,175.5997,175.5997,221340.0
2023-07-20 10:20:00,178.17,178.25,177.59,177.74,279652.0,175.5997,175.6785,175.0281,175.1759,279652.0
2023-07-20 10:30:00,177.74,177.74,177.11,177.13,268316.0,175.1759,175.1759,174.555,174.5747,268316.0
2023-07-20 10:40:00,177.14,177.65,177.12,177.56,235579.0,174.5846,175.0872,174.5648,174.9985,235579.0
2023-07-20 10:50:00,177.56,177.81,177.44,177.66,238867.0,174.9985,175.2449,174.8802,175.097,238867.0
2023-07-20 11:00:00,177.66,178.07,177.57,177.92,212508.0,175.097,175.5011,175.0083,175.3533,212508.0
2023-07-20 11:10:00,177.93,178.07,177.77,177.83,196805.0,175.3632,175.5011,175.2055,175.2646,196805.0
2023-07-20 11:20:00,177.84,177.97,177.67,177.84,163620.0,175.2745,175.4026,175.1069,175.2745,163620.0
2023-07-20 11:30:00,177.84,178.35,177.84,178.3,187850.0,175.2745,175.7771,175.2745,175.7278,187850.0
2023-07-20 11:40:00,178.29,178.31,178.01,178.02,229310.0,175.718,175.7377,175.442,175.4519,229310.0
2023-07-20 11:50:00,178.02,178.14,177.81,177.84,153162.0,175.4519,175.5701,175.2449,175.2745,153162.0
2023-07-20 12:00:00,177.85,178.07,177.7,178.06,171516.0,175.2843,175.5011,175.1365,175.4913,171516.0
2023-07-20 12:10:00,178.05,178.29,177.87,177.88,233375.0,175.4814,175.718,175.304,175.3139,233375.0
2023-07-20 12:20:00,177.87,177.9,177.39,177.4,241104.0,175.304,175.3336,174.8309,174.8408,241104.0
2023-07-20 12:30:00,177.4,177.54,177.16,177.31,215406.0,174.8408,174.9788,174.6043,174.7521,215406.0
2023-07-20 12:40:00,177.32,177.54,177.31,177.41,204537.0,174.762,174.9788,174.7521,174.8507,204537.0
2023-07-20 12:50:00,177.41,177.55,177.26,177.28,206278.0,174.8507,174.9886,174.7028,174.7225,206278.0
2023-07-20 13:00:00,177.29,177.41,177.2,177.25,178340.0,174.7324,174.8507,174.6437,174.693,178340.0
2023-07-20 13:10:00,177.24,177.5,177.23,177.34,187210.0,174.6831,174.9394,174.6733,174.7817,187210.0
2023-07-20 13:20:00,177.34,177.56,177.24,177.55,220358.0,174.7817,174.9985,174.6831,174.9886,220358.0
2023-07-20 13:30:00,177.52,177.67,177.38,177.38,191316.0,174.9591,175.1069,174.8211,174.8211,191316.0
2023-07-20 13:40:00,177.38,177.56,177.3,177.51,358435.0,174.8211,174.9985,174.7422,174.9492,358435.0
2023-07-20 13:50:00,177.5,177.63,177.31,177.31,162944.0,174.9394,175.0675,174.7521,174.7521,162944.0
2023-07-20 14:00:00,177.3,177.3,177.1,177.17,194901.0,174.7422,174.7422,174.5451,174.6141,194901.0
2023-07-20 14:10:00,177.17,177.18,176.77,176.79,218067.0,174.6141,174.624,174.2199,174.2396,218067.0
2023-07-20 14:20:00,176.77,176.78,176.35,176.36,289386.0,174.2199,174.2297,173.8059,173.8158,289386.0
2023-07-20 14:30:00,176.36,176.62,176.36,176.51,303774.0,173.8158,174.0721,173.8158,173.9636,303774.0
2023-07-20 14:40:00,176.51,176.6,176.33,176.46,225285.0,173.9636,174.0523,173.7862,173.9144,225285.0
2023-07-20 14:50:00,176.46,176.52,176.22,176.25,205045.0,173.9144,173.9735,173.6778,173.7074,205045.0
2023-07-20 15:00:00,176.25,176.45,175.97,175.99,311597.0,173.7074,173.9045,173.4314,173.4511,311597.0
2023-07-20 15:10:00,175.99,176.14,175.68,175.72,353173.0,173.4511,173.599,173.1456,173.185,353173.0
2023-07-20 15:20:00,175.71,175.85,175.66,175.7,285287.0,173.1752,173.3132,173.1259,173.1653,285287.0
2023-07-20 15:30:00,175.71,176.31,175.7,176.18,296850.0,173.1752,173.7665,173.1653,173.6384,296850.0
2023-07-20 15:40:00,176.18,176.4,176.04,176.14,302431.0,173.6384,173.8552,173.5004,173.599,302431.0
2023-07-20 15:50:00,176.13,176.41,176.13,176.19,711291.0,173.5891,173.8651,173.5891,173.6483,711291.0
2023-07-21 09:30:00,177.34,178.23,177.21,177.37,574120.0,174.7817,175.6588,174.6535,174.8112,574120.0
2023-07-21 09:40:00,177.35,177.94,177.22,177.34,274509.0,174.7915,175.373,174.6634,174.7817,274509.0
2023-07-21 09:50:00,177.33,177.42,177.06,177.13,144456.0,174.7718,174.8605,174.5057,174.5747,144456.0
2023-07-21 10:00:00,177.12,177.21,176.67,177.1,206605.0,174.5648,174.6535,174.1213,174.5451,206605.0
2023-07-21 10:10:00,177.08,177.59,177.04,177.47,122954.0,174.5254,175.0281,174.486,174.9098,122954.0
2023-07-21 10:20:00,177.46,177.5,176.59,176.59,155016.0,174.8999,174.9394,174.0425,174.0425,155016.0
2023-07-21 10:30:00,176.59,177.08,176.58,176.7,109740.0,174.0425,174.5254,174.0326,174.1509,109740.0
2023-07-21 10:40:00,176.72,177.31,176.71,177.19,148617.0,174.1706,174.7521,174.1608,174.6338,148617.0
2023-07-21 10:50:00,177.17,177.24,176.76,176.91,139559.0,174.6141,174.6831,174.21,174.3579,139559.0
2023-07-21 11:00:00,176.91,177.42,176.89,177.39,116460.0,174.3579,174.8605,174.3382,174.8309,116460.0
2023-07-21 11:10:00,177.4,177.51,177.12,177.12,137531.0,174.8408,174.9492,174.5648,174.5648,137531.0
2023-07-21 11:20:00,177.11,177.35,177.09,177.32,176889.0,174.555,174.7915,174.5353,174.762,176889.0
2023-07-21 11:30:00,177.32,177.42,177.08,177.15,112932.0,174.762,174.8605,174.5254,174.5944,112932.0
2023-07-21 11:40:00,177.2,177.21,176.69,177.1,107498.0,174.6437,174.6535,174.141,174.5451,107498.0
2023-07-21 11:50:00,177.11,177.26,176.83,177.11,59032.0,174.555,174.7028,174.279,174.555,59032.0
2023-07-21 12:00:00,177.1,177.16,176.87,176.9,77017.0,174.5451,174.6043,174.3184,174.348,77017.0
2023-07-21 12:10:00,176.91,177.03,176.78,177.0,65545.0,174.3579,174.4761,174.2297,174.4466,65545.0
2023-07-21 12:20:00,177.0,177.12,176.73,176.73,83351.0,174.4466,174.5648,174.1805,174.1805,83351.0
2023-07-21 12:30:00,176.74,176.86,176.65,176.76,58559.0,174.1903,174.3086,174.1016,174.21,58559.0
2023-07-21 12:40:00,176.75,176.76,176.44,176.61,61019.0,174.2002,174.21,173.8946,174.0622,61019.0
2023-07-21 12:50:00,176.6,176.75,176.55,176.66,50834.0,174.0523,174.2002,174.0031,174.1115,50834.0
2023-07-21 13:00:00,176.66,176.86,176.62,176.8,68050.0,174.1115,174.3086,174.0721,174.2495,68050.0
2023-07-21 13:10:00,176.8,177.01,176.8,176.9,68239.0,174.2495,174.4564,174.2495,174.348,68239.0
2023-07-21 13:20:00,176.89,177.04,176.81,177.03,71078.0,174.3382,174.486,174.2593,174.4761,71078.0
2023-07-21 13:30:00,177.03,177.25,176.97,177.21,91000.0,174.4761,174.693,174.417,174.6535,91000.0
2023-07-21 13:40:00,177.21,177.29,177.04,177.11,66938.0,174.6535,174.7324,174.486,174.555,66938.0
2023-07-21 13:50:00,177.12,177.37,177.11,177.31,60417.0,174.5648,174.8112,174.555,174.7521,60417.0
2023-07-21 14:00:00,177.3,177.33,176.96,177.04,74483.0,174.7422,174.7718,174.4071,174.486,74483.0
2023-07-21 14:10:00,177.05,177.05,176.59,176.81,84963.0,174.4958,174.4958,174.0425,174.2593,84963.0
2023-07-21 14:20:00,176.81,176.84,176.67,176.75,85388.0,174.2593,174.2889,174.1213,174.2002,85388.0
2023-07-21 14:30:00,176.75,176.83,176.59,176.69,84941.0,174.2002,174.279,174.0425,174.141,84941.0
2023-07-21 14:40:00,176.68,176.96,176.67,176.86,73428.0,174.1312,174.4071,174.1213,174.3086,73428.0
2023-07-21 14:50:00,176.85,176.85,176.44,176.49,71589.0,174.2987,174.2987,173.8946,173.9439,71589.0
2023-07-21 15:00:00,176.49,176.5,176.05,176.07,178030.0,173.9439,173.9538,173.5103,173.53,178030.0
2023-07-21 15:10:00,176.06,176.19,175.92,176.19,153146.0,173.5201,173.6483,173.3822,173.6483,153146.0
2023-07-21 15:20:00,176.22,176.4,176.03,176.18,137013.0,173.6778,173.8552,173.4906,173.6384,137013.0
2023-07-21 15:30:00,176.19,176.24,175.96,176.06,148112.0,173.6483,173.6975,173.4216,173.5201,148112.0
2023-07-21 15:40:00,176.05,176.25,175.96,176.06,251971.0,173.5103,173.7074,173.4216,173.5201,251971.0
2023-07-21 15:50:00,176.05,176.54,176.0,176.08,964820.0,173.5103,173.9932,173.461,173.5398,964820.0
2023-07-24 09:30:00,176.91,177.34,176.74,176.91,237915.0,174.3579,174.7817,174.1903,174.3579,237915.0
2023-07-24 09:40:00,176.92,177.15,176.35,176.6,153644.0,174.3677,174.5944,173.8059,174.0523,153644.0
2023-07-24 09:50:00,176.61,176.62,175.76,176.14,238010.0,174.0622,174.0721,173.2245,173.599,238010.0
2023-07-24 10:00:00,176.13,176.3,176.0,176.06,180011.0,173.5891,173.7567,173.461,173.5201,180011.0
2023-07-24 10:10:00,176.09,176.79,175.99,176.72,181715.0,173.5497,174.2396,173.4511,174.1706,181715.0
2023-07-24 10:20:00,176.71,176.92,176.57,176.81,86467.0,174.1608,174.3677,174.0228,174.2593,86467.0
2023-07-24 10:30:00,176.81,176.91,176.45,176.51,106478.0,174.2593,174.3579,173.9045,173.9636,106478.0
2023-07-24 10:40:00,176.5,176.71,176.37,176.43,83033.0,173.9538,174.1608,173.8257,173.8848,83033.0
2023-07-24 10:50:00,176.44,176.62,176.34,176.48,55306.0,173.8946,174.0721,173.7961,173.9341,55306.0
2023-07-24 11:00:00,176.49,176.54,176.1,176.19,63229.0,173.9439,173.9932,173.5596,173.6483,63229.0
2023-07-24 11:10:00,176.2,176.89,176.14,176.83,81869.0,173.6581,174.3382,173.599,174.279,81869.0
2023-07-24 11:20:00,176.83,176.83,176.44,176.44,89348.0,174.279,174.279,173.8946,173.8946,89348.0
2023-07-24 11:30:00,176.43,176.46,175.98,176.09,84647.0,173.8848,173.9144,173.4413,173.5497,84647.0
2023-07-24 11:40:00,176.11,176.28,175.98,176.22,66401.0,173.5694,173.737,173.4413,173.6778,66401.0
2023-07-24 11:50:00,176.24,176.43,176.24,176.39,52461.0,173.6975,173.8848,173.6975,173.8454,52461.0
2023-07-24 12:00:00,176.41,176.5,176.3,176.46,32544.0,173.8651,173.9538,173.7567,173.9144,32544.0
2023-07-24 12:10:00,176.46,176.61,176.26,176.3,37526.0,173.9144,174.0622,173.7172,173.7567,37526.0
2023-07-24 12:20:00,176.27,176.38,176.1,176.37,36594.0,173.7271,173.8355,173.5596,173.8257,36594.0
2023-07-24 12:30:00,176.39,176.5,176.32,176.34,57610.0,173.8454,173.9538,173.7764,173.7961,57610.0
2023-07-24 12:40:00,176.33,176.37,176.19,176.21,43186.0,173.7862,173.8257,173.6483,173.668,43186.0
2023-07-24 12:50:00,176.22,176.35,176.14,176.26,79433.0,173.6778,173.8059,173.599,173.7172,79433.0
2023-07-24 13:00:00,176.27,176.33,176.12,176.25,97049.0,173.7271,173.7862,173.5793,173.7074,97049.0
2023-07-24 13:10:00,176.3,176.44,176.28,176.33,30174.0,173.7567,173.8946,173.737,173.7862,30174.0
2023-07-24 13:20:00,176.33,176.48,176.29,176.45,26496.0,173.7862,173.9341,173.7468,173.9045,26496.0
2023-07-24 13:30:00,176.46,176.58,176.32,176.55,41192.0,173.9144,174.0326,173.7764,174.0031,41192.0
2023-07-24 13:40:00,176.56,176.64,176.52,176.62,31460.0,174.0129,174.0918,173.9735,174.0721,31460.0
2023-07-24 13:50:00,176.62,176.75,176.58,176.68,31553.0,174.0721,174.2002,174.0326,174.1312,31553.0
2023-07-24 14:00:00,176.68,176.85,176.63,176.71,52859.0,174.1312,174.2987,174.0819,174.1608,52859.0
2023-07-24 14:10:00,176.71,176.74,176.61,176.66,43798.0,174.1608,174.1903,174.0622,174.1115,43798.0
2023-07-24 14:20:00,176.66,176.76,176.62,176.65,35695.0,174.1115,174.21,174.0721,174.1016,35695.0
2023-07-24 14:30:00,176.65,176.65,176.44,176.48,50790.0,174.1016,174.1016,173.8946,173.9341,50790.0
2023-07-24 14:40:00,176.47,176.5,176.21,176.34,48683.0,173.9242,173.9538,173.668,173.7961,48683.0
2023-07-24 14:50:00,176.37,176.52,176.33,176.47,29421.0,173.8257,173.9735,173.7862,173.9242,29421.0
2023-07-24 15:00:00,176.47,176.58,176.36,176.36,184036.0,173.9242,174.0326,173.8158,173.8158,184036.0
2023-07-24 15:10:00,176.38,176.45,176.3,176.41,95210.0,173.8355,173.9045,173.7567,173.8651,95210.0
2023-07-24 15:20:00,176.42,176.43,176.05,176.09,83998.0,173.8749,173.8848,173.5103,173.5497,83998.0
2023-07-24 15:30:00,176.09,176.27,176.07,176.09,137733.0,173.5497,173.7271,173.53,173.5497,137733.0
2023-07-24 15:40:00,176.09,176.34,176.08,176.23,120491.0,173.5497,173.7961,173.5398,173.6877,120491.0
2023-07-24 15:50:00,176.24,176.49,176.11,176.45,468705.0,173.6975,173.9439,173.5694,173.9045,468705.0
2023-07-25 09:30:00,177.01,177.42,176.98,177.14,189790.0,174.4564,174.8605,174.4269,174.5846,189790.0
2023-07-25 09:40:00,177.13,177.78,177.12,177.77,134907.0,174.5747,175.2153,174.5648,175.2055,134907.0
2023-07-25 09:50:00,177.78,177.95,177.56,177.95,136674.0,175.2153,175.3829,174.9985,175.3829,136674.0
2023-07-25 10:00:00,177.97,178.06,177.68,177.78,123530.0,175.4026,175.4913,175.1168,175.2153,123530.0
2023-07-25 10:10:00,177.77,178.06,177.65,177.7,106506.0,175.2055,175.4913,175.0872,175.1365,106506.0
2023-07-25 10:20:00,177.69,177.91,177.53,177.58,80697.0,175.1266,175.3434,174.9689,175.0182,80697.0
2023-07-25 10:30:00,177.57,177.72,177.32,177.71,148816.0,175.0083,175.1562,174.762,175.1463,148816.0
2023-07-25 10:40:00,177.69,177.75,177.48,177.57,77485.0,175.1266,175.1858,174.9196,175.0083,77485.0
2023-07-25 10:50:00,177.57,177.57,177.33,177.45,63132.0,175.0083,175.0083,174.7718,174.8901,63132.0
2023-07-25 11:00:00,177.46,177.62,177.44,177.62,50701.0,174.8999,175.0576,174.8802,175.0576,50701.0
2023-07-25 11:10:00,177.62,177.93,177.59,177.91,51844.0,175.0576,175.3632,175.0281,175.3434,51844.0
2023-07-25 11:20:00,177.89,178.05,177.86,177.97,59517.0,175.3237,175.4814,175.2942,175.4026,59517.0
2023-07-25 11:30:00,177.99,178.35,177.96,178.27,63161.0,175.4223,175.7771,175.3927,175.6982,63161.0
2023-07-25 11:40:00,178.28,178.41,178.24,178.3,39275.0,175.7081,175.8362,175.6687,175.7278,39275.0
2023-07-25 11:50:00,178.31,178.35,178.17,178.19,58796.0,175.7377,175.7771,175.5997,175.6194,58796.0
2023-07-25 12:00:00,178.2,178.33,178.07,178.33,59919.0,175.6293,175.7574,175.5011,175.7574,59919.0
2023-07-25 12:10:00,178.34,178.34,178.11,178.28,126977.0,175.7672,175.7672,175.5406,175.7081,126977.0
2023-07-25 12:20:00,178.28,178.32,178.02,178.17,33987.0,175.7081,175.7475,175.4519,175.5997,33987.0
2023-07-25 12:30:00,178.16,178.28,178.01,178.27,44791.0,175.5898,175.7081,175.442,175.6982,44791.0
2023-07-25 12:40:00,178.27,178.3,178.17,178.26,56644.0,175.6982,175.7278,175.5997,175.6884,56644.0
2023-07-25 12:50:00,178.28,178.54,178.27,178.52,55930.0,175.7081,175.9644,175.6982,175.9446,55930.0
2023-07-25 13:00:00,178.52,178.63,178.35,178.41,131227.0,175.9446,176.0531,175.7771,175.8362,131227.0
2023-07-25 13:10:00,178.4,178.61,178.4,178.56,37094.0,175.8264,176.0333,175.8264,175.9841,37094.0
2023-07-25 13:20:00,178.56,178.69,178.56,178.63,74742.0,175.9841,176.1122,175.9841,176.0531,74742.0
2023-07-25 13:30:00,178.64,178.68,178.51,178.67,26248.0,176.0629,176.1023,175.9348,176.0925,26248.0
2023-07-25 13:40:00,178.65,178.65,178.43,178.47,42951.0,176.0728,176.0728,175.8559,175.8954,42951.0
2023-07-25 13:50:00,178.47,178.55,178.41,178.46,35229.0,175.8954,175.9742,175.8362,175.8855,35229.0
2023-07-25 14:00:00,178.45,178.57,178.4,178.48,42912.0,175.8757,175.9939,175.8264,175.9052,42912.0
2023-07-25 14:10:00,178.47,178.68,178.45,178.63,48915.0,175.8954,176.1023,175.8757,176.0531,48915.0
2023-07-25 14:20:00,178.63,178.84,178.63,178.73,38624.0,176.0531,176.26,176.0531,176.1516,38624.0
2023-07-25 14:30:00,178.74,179.0,178.74,178.91,85792.0,176.1615,176.4177,176.1615,176.329,85792.0
2023-07-25 14:40:00,178.92,179.05,178.84,178.84,94501.0,176.3389,176.467,176.26,176.26,94501.0
2023-07-25 14:50:00,178.87,178.93,178.51,178.52,99489.0,176.2896,176.3487,175.9348,175.9446,99489.0
2023-07-25 15:00:00,178.51,178.84,178.47,178.82,89036.0,175.9348,176.26,175.8954,176.2403,89036.0
2023-07-25 15:10:00,178.81,178.89,178.73,178.74,66666.0,176.2305,176.3093,176.1516,176.1615,66666.0
2023-07-25 15:20:00,178.74,178.85,178.64,178.66,70204.0,176.1615,176.2699,176.0629,176.0826,70204.0
2023-07-25 15:30:00,178.66,178.79,178.53,178.72,102550.0,176.0826,176.2107,175.9545,176.1418,102550.0
2023-07-25 15:40:00,178.72,178.75,178.5,178.62,204404.0,176.1418,176.1713,175.9249,176.0432,204404.0
2023-07-25 15:50:00,178.61,178.8,178.33,178.42,645949.0,176.0333,176.2206,175.7574,175.8461,645949.0
2023-07-26 09:30:00,176.59,177.02,175.78,176.12,482302.0,174.0425,174.4663,173.2442,173.5793,482302.0
2023-07-26 09:40:00,176.13,176.49,176.05,176.24,278148.0,173.5891,173.9439,173.5103,173.6975,278148.0
2023-07-26 09:50:00,176.22,176.49,176.04,176.46,206337.0,173.6778,173.9439,173.5004,173.9144,206337.0
2023-07-26 10:00:00,176.46,176.54,176.16,176.17,179588.0,173.9144,173.9932,173.6187,173.6285,179588.0
2023-07-26 10:10:00,176.17,176.4,176.03,176.22,104896.0,173.6285,173.8552,173.4906,173.6778,104896.0
2023-07-26 10:20:00,176.21,176.29,175.89,175.95,163229.0,173.668,173.7468,173.3526,173.4117,163229.0
2023-07-26 10:30:00,175.95,176.14,175.88,175.93,114098.0,173.4117,173.599,173.3427,173.392,114098.0
2023-07-26 10:40:00,175.93,176.02,175.7,175.71,132137.0,173.392,173.4807,173.1653,173.1752,132137.0
2023-07-26 10:50:00,175.71,175.79,175.12,175.19,239141.0,173.1752,173.254,172.5937,172.6627,239141.0
2023-07-26 11:00:00,175.19,175.29,174.82,175.21,194756.0,172.6627,172.7612,172.298,172.6824,194756.0
2023-07-26 11:10:00,175.2,175.52,175.16,175.47,105959.0,172.6725,172.9879,172.6331,172.9386,105959.0
2023-07-26 11:20:00,175.46,175.51,175.27,175.46,84395.0,172.9288,172.9781,172.7415,172.9288,84395.0
2023-07-26 11:30:00,175.46,175.74,175.44,175.7,100069.0,172.9288,173.2047,172.9091,173.1653,100069.0
2023-07-26 11:40:00,175.7,175.81,175.65,175.77,90719.0,173.1653,173.2737,173.116,173.2343,90719.0
2023-07-26 11:50:00,175.77,175.91,175.72,175.81,109883.0,173.2343,173.3723,173.185,173.2737,109883.0
2023-07-26 12:00:00,175.8,175.8,175.66,175.79,56522.0,173.2639,173.2639,173.1259,173.254,56522.0
2023-07-26 12:10:00,175.79,175.92,175.68,175.74,328955.0,173.254,173.3822,173.1456,173.2047,328955.0
2023-07-26 12:20:00,175.73,175.73,175.32,175.35,80964.0,173.1949,173.1949,172.7908,172.8204,80964.0
2023-07-26 12:30:00,175.34,175.47,175.28,175.31,44526.0,172.8105,172.9386,172.7514,172.781,44526.0
2023-07-26 12:40:00,175.31,175.36,175.2,175.23,65789.0,172.781,172.8302,172.6725,172.7021,65789.0
2023-07-26 12:50:00,175.22,175.28,175.09,175.28,88043.0,172.6922,172.7514,172.5641,172.7514,88043.0
2023-07-26 13:00:00,175.28,175.41,175.23,175.41,53458.0,172.7514,172.8795,172.7021,172.8795,53458.0
2023-07-26 13:10:00,175.4,175.42,175.25,175.28,54623.0,172.8697,172.8894,172.7218,172.7514,54623.0
2023-07-26 13:20:00,175.28,175.38,175.19,175.38,49603.0,172.7514,172.8499,172.6627,172.8499,49603.0
2023-07-26 13:30:00,175.36,175.44,175.26,175.41,59848.0,172.8302,172.9091,172.7317,172.8795,59848.0
2023-07-26 13:40:00,175.41,175.47,175.27,175.46,85682.0,172.8795,172.9386,172.7415,172.9288,85682.0
2023-07-26 13:50:00,175.46,175.48,175.31,175.31,64195.0,172.9288,172.9485,172.781,172.781,64195.0
2023-07-26 14:00:00,175.3,175.7,175.12,175.66,92259.0,172.7711,173.1653,172.5937,173.1259,92259.0
2023-07-26 14:10:00,175.65,175.89,175.52,175.64,123007.0,173.116,173.3526,172.9879,173.1062,123007.0
2023-07-26 14:20:00,175.65,175.72,175.18,175.34,127438.0,173.116,173.185,172.6528,172.8105,127438.0
2023-07-26 14:30:00,175.35,176.59,175.32,176.53,274236.0,172.8204,174.0425,172.7908,173.9834,274236.0
2023-07-26 14:40:00,176.53,176.83,176.09,176.16,308830.0,173.9834,174.279,173.5497,173.6187,308830.0
2023-07-26 14:50:00,176.15,176.53,175.93,176.1,139090.0,173.6088,173.9834,173.392,173.5596,139090.0
2023-07-26 15:00:00,176.12,176.27,175.0,175.14,231265.0,173.5793,173.7271,172.4754,172.6134,231265.0
2023-07-26 15:10:00,175.12,175.44,174.86,175.14,184786.0,172.5937,172.9091,172.3374,172.6134,184786.0
2023-07-26 15:20:00,175.13,175.61,175.1,175.48,155224.0,172.6035,173.0766,172.574,172.9485,155224.0
2023-07-26 15:30:00,175.48,175.83,175.3,175.76,192230.0,172.9485,173.2934,172.7711,173.2245,192230.0
2023-07-26 15:40:00,175.76,176.28,175.76,176.0,240101.0,173.2245,173.737,173.2245,173.461,240101.0
2023-07-26 15:50:00,175.98,176.08,175.63,176.06,569722.0,173.4413,173.5398,173.0963,173.5201,569722.0
2023-07-27 09:30:00,178.44,178.8,178.17,178.59,495477.0,175.8658,176.2206,175.5997,176.0136,495477.0
2023-07-27 09:40:00,178.59,178.98,178.55,178.73,341409.0,176.0136,176.398,175.9742,176.1516,341409.0
2023-07-27 09:50:00,178.73,178.75,178.26,178.38,183195.0,176.1516,176.1713,175.6884,175.8067,183195.0
2023-07-27 10:00:00,178.38,178.45,177.84,177.97,112060.0,175.8067,175.8757,175.2745,175.4026,112060.0
2023-07-27 10:10:00,177.99,178.06,177.81,177.97,61759.0,175.4223,175.4913,175.2449,175.4026,61759.0
2023-07-27 10:20:00,177.96,178.04,177.13,177.16,103106.0,175.3927,175.4716,174.5747,174.6043,103106.0
2023-07-27 10:30:00,177.18,177.58,177.12,177.56,104654.0,174.624,175.0182,174.5648,174.9985,104654.0
2023-07-27 10:40:00,177.56,178.05,177.5,177.79,76811.0,174.9985,175.4814,174.9394,175.2252,76811.0
2023-07-27 10:50:00,177.79,177.81,177.25,177.36,75913.0,175.2252,175.2449,174.693,174.8014,75913.0
2023-07-27 11:00:00,177.38,177.85,177.38,177.61,80948.0,174.8211,175.2843,174.8211,175.0478,80948.0
2023-07-27 11:10:00,177.62,177.76,177.46,177.69,63448.0,175.0576,175.1956,174.8999,175.1266,63448.0
2023-07-27 11:20:00,177.72,178.0,177.6,178.0,78480.0,175.1562,175.4321,175.0379,175.4321,78480.0
2023-07-27 11:30:00,178.03,178.19,178.01,178.09,75548.0,175.4617,175.6194,175.442,175.5208,75548.0
2023-07-27 11:40:00,178.09,178.11,177.67,177.7,71359.0,175.5208,175.5406,175.1069,175.1365,71359.0
2023-07-27 11:50:00,177.7,177.87,177.56,177.68,112763.0,175.1365,175.304,174.9985,175.1168,112763.0
2023-07-27 12:00:00,177.68,178.06,177.65,178.03,52684.0,175.1168,175.4913,175.0872,175.4617,52684.0
2023-07-27 12:10:00,178.06,178.23,178.01,178.1,55518.0,175.4913,175.6588,175.442,175.5307,55518.0
2023-07-27 12:20:00,178.1,178.4,178.0,178.38,46202.0,175.5307,175.8264,175.4321,175.8067,46202.0
2023-07-27 12:30:00,178.38,178.44,178.23,178.34,47032.0,175.8067,175.8658,175.6588,175.7672,47032.0
2023-07-27 12:40:00,178.34,178.42,178.29,178.35,42831.0,175.7672,175.8461,175.718,175.7771,42831.0
2023-07-27 12:50:00,178.35,178.35,178.04,178.17,61919.0,175.7771,175.7771,175.4716,175.5997,61919.0
2023-07-27 13:00:00,178.19,178.37,177.59,177.95,147484.0,175.6194,175.7968,175.0281,175.3829,147484.0
2023-07-27 13:10:00,177.96,178.09,177.49,177.56,99142.0,175.3927,175.5208,174.9295,174.9985,99142.0
2023-07-27 13:20:00,177.55,177.58,177.19,177.22,88973.0,174.9886,175.0182,174.6338,174.6634,88973.0
2023-07-27 13:30:00,177.23,177.24,176.89,176.92,85964.0,174.6733,174.6831,174.3382,174.3677,85964.0
2023-07-27 13:40:00,176.93,177.29,176.91,177.07,58173.0,174.3776,174.7324,174.3579,174.5156,58173.0
2023-07-27 13:50:00,177.08,177.23,176.98,177.18,53991.0,174.5254,174.6733,174.4269,174.624,53991.0
2023-07-27 14:00:00,177.19,177.32,176.66,176.75,113284.0,174.6338,174.762,174.1115,174.2002,113284.0
2023-07-27 14:10:00,176.71,176.73,176.28,176.6,173133.0,174.1608,174.1805,173.737,174.0523,173133.0
2023-07-27 14:20:00,176.61,176.69,175.95,175.97,175593.0,174.0622,174.141,173.4117,173.4314,175593.0
2023-07-27 14:30:00,175.97,176.17,175.38,175.61,205275.0,173.4314,173.6285,172.8499,173.0766,205275.0
2023-07-27 14:40:00,175.56,175.98,175.52,175.81,172777.0,173.0273,173.4413,172.9879,173.2737,172777.0
2023-07-27 14:50:00,175.78,175.83,175.28,175.28,134129.0,173.2442,173.2934,172.7514,172.7514,134129.0
2023-07-27 15:00:00,175.28,175.46,175.11,175.45,104600.0,172.7514,172.9288,172.5838,172.9189,104600.0
2023-07-27 15:10:00,175.45,175.97,175.43,175.82,150350.0,172.9189,173.4314,172.8992,173.2836,150350.0
2023-07-27 15:20:00,175.83,175.84,175.38,175.42,126404.0,173.2934,173.3033,172.8499,172.8894,126404.0
2023-07-27 15:30:00,175.46,175.63,175.26,175.31,113344.0,172.9288,173.0963,172.7317,172.781,113344.0
2023-07-27 15:40:00,175.32,175.38,174.75,175.0,192580.0,172.7908,172.8499,172.229,172.4754,192580.0
2023-07-27 15:50:00,175.02,175.72,175.02,175.51,425414.0,172.4951,173.185,172.4951,172.9781,425414.0
2023-07-28 09:30:00,177.12,177.46,176.81,177.28,349456.0,174.5648,174.8999,174.2593,174.7225,349456.0
2023-07-28 09:40:00,177.25,177.63,177.18,177.62,166332.0,174.693,175.0675,174.624,175.0576,166332.0
2023-07-28 09:50:00,177.61,177.81,177.36,177.42,175360.0,175.0478,175.2449,174.8014,174.8605,175360.0
2023-07-28 10:00:00,177.43,177.91,177.43,177.73,136936.0,174.8704,175.3434,174.8704,175.166,136936.0
2023-07-28 10:10:00,177.73,177.89,177.62,177.82,128068.0,175.166,175.3237,175.0576,175.2547,128068.0
2023-07-28 10:20:00,177.82,177.84,177.33,177.49,168943.0,175.2547,175.2745,174.7718,174.9295,168943.0
2023-07-28 10:30:00,177.53,177.9,177.43,177.45,221686.0,174.9689,175.3336,174.8704,174.8901,221686.0
2023-07-28 10:40:00,177.45,177.63,177.2,177.46,68229.0,174.8901,175.0675,174.6437,174.8999,68229.0
2023-07-28 10:50:00,177.47,177.56,177.12,177.46,78627.0,174.9098,174.9985,174.5648,174.8999,78627.0
2023-07-28 11:00:00,177.48,177.63,177.47,177.62,81914.0,174.9196,175.0675,174.9098,175.0576,81914.0
2023-07-28 11:10:00,177.62,177.9,177.5,177.89,86628.0,175.0576,175.3336,174.9394,175.3237,86628.0
2023-07-28 11:20:00,177.88,178.11,177.86,177.99,77859.0,175.3139,175.5406,175.2942,175.4223,77859.0
2023-07-28 11:30:00,177.99,178.13,177.93,178.11,60043.0,175.4223,175.5603,175.3632,175.5406,60043.0
2023-07-28 11:40:00,178.11,178.3,178.07,178.25,95830.0,175.5406,175.7278,175.5011,175.6785,95830.0
2023-07-28 11:50:00,178.24,178.47,178.23,178.41,119821.0,175.6687,175.8954,175.6588,175.8362,119821.0
2023-07-28 12:00:00,178.39,178.39,177.97,178.0,147508.0,175.8165,175.8165,175.4026,175.4321,147508.0
2023-07-28 12:10:00,177.99,178.33,177.98,178.22,50726.0,175.4223,175.7574,175.4124,175.649,50726.0
2023-07-28 12:20:00,178.23,178.38,178.19,178.34,49808.0,175.6588,175.8067,175.6194,175.7672,49808.0
2023-07-28 12:30:00,178.35,178.36,178.1,178.13,72438.0,175.7771,175.787,175.5307,175.5603,72438.0
2023-07-28 12:40:00,178.14,178.23,178.1,178.19,53527.0,175.5701,175.6588,175.5307,175.6194,53527.0
2023-07-28 12:50:00,178.19,178.3,177.93,178.02,79644.0,175.6194,175.7278,175.3632,175.4519,79644.0
2023-07-28 13:00:00,178.0,178.01,177.68,177.71,59127.0,175.4321,175.442,175.1168,175.1463,59127.0
2023-07-28 13:10:00,177.71,177.92,177.61,177.8,51120.0,175.1463,175.3533,175.0478,175.235,51120.0
2023-07-28 13:20:00,177.8,177.83,177.59,177.65,45746.0,175.235,175.2646,175.0281,175.0872,45746.0
2023-07-28 13:30:00,177.63,177.81,177.34,177.5,180243.0,175.0675,175.2449,174.7817,174.9394,180243.0
2023-07-28 13:40:00,177.5,177.5,177.07,177.18,102174.0,174.9394,174.9394,174.5156,174.624,102174.0
2023-07-28 13:50:00,177.18,177.86,177.18,177.83,75945.0,174.624,175.2942,174.624,175.2646,75945.0
2023-07-28 14:00:00,177.84,178.03,177.82,178.01,47464.0,175.2745,175.4617,175.2547,175.442,47464.0
2023-07-28 14:10:00,178.0,178.02,177.74,177.86,48957.0,175.4321,175.4519,175.1759,175.2942,48957.0
2023-07-28 14:20:00,177.84,178.07,177.82,178.04,51899.0,175.2745,175.5011,175.2547,175.4716,51899.0
2023-07-28 14:30:00,178.04,178.06,177.56,177.64,40742.0,175.4716,175.4913,174.9985,175.0773,40742.0
2023-07-28 14:40:00,177.62,178.1,177.59,178.03,59392.0,175.0576,175.5307,175.0281,175.4617,59392.0
2023-07-28 14:50:00,178.02,178.26,177.96,178.04,71356.0,175.4519,175.6884,175.3927,175.4716,71356.0
2023-07-28 15:00:00,178.04,178.22,177.9,178.16,81378.0,175.4716,175.649,175.3336,175.5898,81378.0
2023-07-28 15:10:00,178.16,178.25,178.07,178.24,54752.0,175.5898,175.6785,175.5011,175.6687,54752.0
2023-07-28 15:20:00,178.24,178.24,177.87,177.88,149697.0,175.6687,175.6687,175.304,175.3139,149697.0
2023-07-28 15:30:00,177.88,178.16,177.82,177.88,138484.0,175.3139,175.5898,175.2547,175.3139,138484.0
2023-07-28 15:40:00,177.88,177.97,177.76,177.79,197079.0,175.3139,175.4026,175.1956,175.2252,197079.0
2023-07-28 15:50:00,177.79,178.11,177.68,177.96,547392.0,175.2252,175.5406,175.1168,175.3927,547392.0
2023-07-31 09:30:00,178.1,178.41,177.94,178.22,296105.0,175.5307,175.8362,175.373,175.649,296105.0
2023-07-31 09:40:00,178.23,178.57,178.09,178.17,204203.0,175.6588,175.9939,175.5208,175.5997,204203.0
2023-07-31 09:50:00,178.2,178.25,177.35,177.65,224770.0,175.6293,175.6785,174.7915,175.0872,224770.0
2023-07-31 10:00:00,177.66,177.79,177.33,177.79,155660.0,175.097,175.2252,174.7718,175.2252,155660.0
2023-07-31 10:10:00,177.79,178.1,177.69,177.94,63315.0,175.2252,175.5307,175.1266,175.373,63315.0
2023-07-31 10:20:00,177.93,178.12,177.91,178.09,67979.0,175.3632,175.5504,175.3434,175.5208,67979.0
2023-07-31 10:30:00,178.1,178.18,177.68,178.01,72399.0,175.5307,175.6095,175.1168,175.442,72399.0
2023-07-31 10:40:00,178.02,178.08,177.78,178.08,123272.0,175.4519,175.511,175.2153,175.511,123272.0
2023-07-31 10:50:00,178.09,178.21,178.04,178.06,43447.0,175.5208,175.6391,175.4716,175.4913,43447.0
2023-07-31 11:00:00,178.07,178.31,178.05,178.22,45454.0,175.5011,175.7377,175.4814,175.649,45454.0
2023-07-31 11:10:00,178.22,178.3,178.0,178.14,123918.0,175.649,175.7278,175.4321,175.5701,123918.0
2023-07-31 11:20:00,178.15,178.16,177.9,178.03,75795.0,175.58,175.5898,175.3336,175.4617,75795.0
2023-07-31 11:30:00,178.04,178.11,177.71,177.92,144064.0,175.4716,175.5406,175.1463,175.3533,144064.0
2023-07-31 11:40:00,177.94,178.15,177.9,178.12,43941.0,175.373,175.58,175.3336,175.5504,43941.0
2023-07-31 11:50:00,178.12,178.13,177.77,178.0,79337.0,175.5504,175.5603,175.2055,175.4321,79337.0
2023-07-31 12:00:00,177.99,178.12,177.94,178.01,40126.0,175.4223,175.5504,175.373,175.442,40126.0
2023-07-31 12:10:00,178.02,178.07,177.8,178.05,36155.0,175.4519,175.5011,175.235,175.4814,36155.0
2023-07-31 12:20:00,178.06,178.15,177.96,178.12,62355.0,175.4913,175.58,175.3927,175.5504,62355.0
2023-07-31 12:30:00,178.11,178.15,177.93,178.07,45518.0,175.5406,175.58,175.3632,175.5011,45518.0
2023-07-31 12:40:00,178.06,178.06,177.93,178.05,42007.0,175.4913,175.4913,175.3632,175.4814,42007.0
2023-07-31 12:50:00,178.05,178.05,177.83,177.87,51875.0,175.4814,175.4814,175.2646,175.304,51875.0
2023-07-31 13:00:00,177.85,178.05,177.68,178.04,69023.0,175.2843,175.4814,175.1168,175.4716,69023.0
2023-07-31 13:10:00,178.05,178.07,177.74,177.76,51252.0,175.4814,175.5011,175.1759,175.1956,51252.0
2023-07-31 13:20:00,177.76,177.98,177.74,177.87,42878.0,175.1956,175.4124,175.1759,175.304,42878.0
2023-07-31 13:30:00,177.88,178.18,177.86,178.17,50760.0,175.3139,175.6095,175.2942,175.5997,50760.0
2023-07-31 13:40:00,178.18,178.18,177.98,178.06,37317.0,175.6095,175.6095,175.4124,175.4913,37317.0
2023-07-31 13:50:00,178.04,178.04,177.91,178.0,33760.0,175.4716,175.4716,175.3434,175.4321,33760.0
2023-07-31 14:00:00,178.01,178.11,177.93,177.99,60995.0,175.442,175.5406,175.3632,175.4223,60995.0
2023-07-31 14:10:00,177.98,178.07,177.93,178.04,32655.0,175.4124,175.5011,175.3632,175.4716,32655.0
2023-07-31 14:20:00,178.02,178.06,177.85,177.96,38889.0,175.4519,175.4913,175.2843,175.3927,38889.0
2023-07-31 14:30:00,177.96,178.06,177.88,177.98,42982.0,175.3927,175.4913,175.3139,175.4124,42982.0
2023-07-31 14:40:00,177.98,178.15,177.96,178.14,42449.0,175.4124,175.58,175.3927,175.5701,42449.0
2023-07-31 14:50:00,178.15,178.33,178.11,178.25,71607.0,175.58,175.7574,175.5406,175.6785,71607.0
2023-07-31 15:00:00,178.25,178.26,177.92,177.92,52946.0,175.6785,175.6884,175.3533,175.3533,52946.0
2023-07-31 15:10:00,177.93,178.02,177.87,178.02,69366.0,175.3632,175.4519,175.304,175.4519,69366.0
2023-07-31 15:20:00,178.01,178.07,177.86,177.95,67122.0,175.442,175.5011,175.2942,175.3829,67122.0
2023-07-31 15:30:00,177.95,177.99,177.73,177.77,130989.0,175.3829,175.4223,175.166,175.2055,130989.0
2023-07-31 15:40:00,177.77,177.87,177.58,177.65,152264.0,175.2055,175.304,175.0182,175.0872,152264.0
2023-07-31 15:50:00,177.64,178.37,177.63,178.36,603011.0,175.0773,175.7968,175.0675,175.787,603011.0
2023-08-01 09:30:00,177.77,178.03,177.46,178.01,286010.0,175.2055,175.4617,174.8999,175.442,286010.0
2023-08-01 09:40:00,178.0,178.23,177.87,177.96,145407.0,175.4321,175.6588,175.304,175.3927,145407.0
2023-08-01 09:50:00,177.94,178.01,177.69,177.73,99761.0,175.373,175.442,175.1266,175.166,99761.0
2023-08-01 10:00:00,177.76,178.14,177.69,178.06,101412.0,175.1956,175.5701,175.1266,175.4913,101412.0
2023-08-01 10:10:00,178.04,178.08,177.3,177.44,170610.0,175.4716,175.511,174.7422,174.8802,170610.0
2023-08-01 10:20:00,177.44,177.98,177.33,177.97,61265.0,174.8802,175.4124,174.7718,175.4026,61265.0
2023-08-01 10:30:00,177.97,178.36,177.92,178.31,106828.0,175.4026,175.787,175.3533,175.7377,106828.0
2023-08-01 10:40:00,178.33,178.55,178.17,178.52,100812.0,175.7574,175.9742,175.5997,175.9446,100812.0
2023-08-01 10:50:00,178.52,178.62,178.36,178.46,69976.0,175.9446,176.0432,175.787,175.8855,69976.0
2023-08-01 11:00:00,178.48,178.57,178.26,178.41,51115.0,175.9052,175.9939,175.6884,175.8362,51115.0
2023-08-01 11:10:00,178.44,178.48,178.22,178.34,58705.0,175.8658,175.9052,175.649,175.7672,58705.0
2023-08-01 11:20:00,178.32,178.65,178.21,178.57,103561.0,175.7475,176.0728,175.6391,175.9939,103561.0
2023-08-01 11:30:00,178.58,178.59,178.41,178.59,70096.0,176.0038,176.0136,175.8362,176.0136,70096.0
2023-08-01 11:40:00,178.59,178.59,178.35,178.43,324372.0,176.0136,176.0136,175.7771,175.8559,324372.0
2023-08-01 11:50:00,178.45,178.7,178.42,178.62,105612.0,175.8757,176.122,175.8461,176.0432,105612.0
2023-08-01 12:00:00,178.63,178.65,178.42,178.48,61849.0,176.0531,176.0728,175.8461,175.9052,61849.0
2023-08-01 12:10:00,178.49,178.65,178.48,178.5,105248.0,175.9151,176.0728,175.9052,175.9249,105248.0
2023-08-01 12:20:00,178.51,178.51,178.25,178.36,67019.0,175.9348,175.9348,175.6785,175.787,67019.0
2023-08-01 12:30:00,178.34,178.48,178.16,178.39,39919.0,175.7672,175.9052,175.5898,175.8165,39919.0
2023-08-01 12:40:00,178.41,178.51,178.36,178.47,27372.0,175.8362,175.9348,175.787,175.8954,27372.0
2023-08-01 12:50:00,178.49,178.66,178.42,178.64,48660.0,175.9151,176.0826,175.8461,176.0629,48660.0
2023-08-01 13:00:00,178.65,178.83,178.63,178.71,39639.0,176.0728,176.2502,176.0531,176.1319,39639.0
2023-08-01 13:10:00,178.68,178.71,178.54,178.56,33314.0,176.1023,176.1319,175.9644,175.9841,33314.0
2023-08-01 13:20:00,178.57,178.68,178.54,178.56,30933.0,175.9939,176.1023,175.9644,175.9841,30933.0
2023-08-01 13:30:00,178.57,178.57,178.34,178.39,44279.0,175.9939,175.9939,175.7672,175.8165,44279.0
2023-08-01 13:40:00,178.39,178.61,178.37,178.61,48621.0,175.8165,176.0333,175.7968,176.0333,48621.0
2023-08-01 13:50:00,178.61,178.85,178.61,178.82,48723.0,176.0333,176.2699,176.0333,176.2403,48723.0
2023-08-01 14:00:00,178.82,178.92,178.75,178.87,48151.0,176.2403,176.3389,176.1713,176.2896,48151.0
2023-08-01 14:10:00,178.86,178.99,178.77,178.98,37996.0,176.2797,176.4079,176.191,176.398,37996.0
2023-08-01 14:20:00,178.99,179.01,178.8,178.87,53911.0,176.4079,176.4276,176.2206,176.2896,53911.0
2023-08-01 14:30:00,178.88,178.97,178.83,178.92,48896.0,176.2994,176.3882,176.2502,176.3389,48896.0
2023-08-01 14:40:00,178.92,178.98,178.83,178.98,38694.0,176.3389,176.398,176.2502,176.398,38694.0
2023-08-01 14:50:00,178.97,178.98,178.72,178.86,95767.0,176.3882,176.398,176.1418,176.2797,95767.0
2023-08-01 15:00:00,178.87,179.03,178.86,179.03,36995.0,176.2896,176.4473,176.2797,176.4473,36995.0
2023-08-01 15:10:00,179.02,179.03,178.87,178.88,38442.0,176.4374,176.4473,176.2896,176.2994,38442.0
2023-08-01 15:20:00,178.88,178.93,178.74,178.85,44027.0,176.2994,176.3487,176.1615,176.2699,44027.0
2023-08-01 15:30:00,178.83,178.96,178.74,178.8,156531.0,176.2502,176.3783,176.1615,176.2206,156531.0
2023-08-01 15:40:00,178.8,178.82,178.65,178.82,159533.0,176.2206,176.2403,176.0728,176.2403,159533.0
2023-08-01 15:50:00,178.83,178.95,178.64,178.68,312198.0,176.2502,176.3684,176.0629,176.1023,312198.0
2023-08-02 09:30:00,177.08,177.19,176.05,176.26,233099.0,174.5254,174.6338,173.5103,173.7172,233099.0
2023-08-02 09:40:00,176.29,176.42,176.04,176.26,360452.0,173.7468,173.8749,173.5004,173.7172,360452.0
2023-08-02 09:50:00,176.25,176.25,175.8,175.99,164525.0,173.7074,173.7074,173.2639,173.4511,164525.0
2023-08-02 10:00:00,176.0,176.08,175.48,175.54,112038.0,173.461,173.5398,172.9485,173.0076,112038.0
2023-08-02 10:10:00,175.51,175.54,175.16,175.53,92947.0,172.9781,173.0076,172.6331,172.9978,92947.0
2023-08-02 10:20:00,175.51,175.8,175.43,175.49,65655.0,172.9781,173.2639,172.8992,172.9584,65655.0
2023-08-02 10:30:00,175.5,175.63,175.4,175.57,69002.0,172.9682,173.0963,172.8697,173.0372,69002.0
2023-08-02 10:40:00,175.56,175.61,174.99,175.04,105423.0,173.0273,173.0766,172.4656,172.5148,105423.0
2023-08-02 10:50:00,175.07,175.25,174.76,174.83,114482.0,172.5444,172.7218,172.2389,172.3079,114482.0
2023-08-02 11:00:00,174.82,175.03,174.71,175.01,160733.0,172.298,172.505,172.1896,172.4853,160733.0
2023-08-02 11:10:00,175.0,175.16,174.88,174.94,349855.0,172.4754,172.6331,172.3572,172.4163,349855.0
2023-08-02 11:20:00,174.94,175.02,174.75,174.8,111755.0,172.4163,172.4951,172.229,172.2783,111755.0
2023-08-02 11:30:00,174.81,175.02,174.66,174.86,140388.0,172.2882,172.4951,172.1403,172.3374,140388.0
2023-08-02 11:40:00,174.85,174.87,174.38,174.45,141512.0,172.3276,172.3473,171.8644,171.9334,141512.0
2023-08-02 11:50:00,174.44,174.48,174.1,174.11,140970.0,171.9235,171.9629,171.5884,171.5983,140970.0
2023-08-02 12:00:00,174.1,174.16,173.75,173.84,163817.0,171.5884,171.6475,171.2435,171.3322,163817.0
2023-08-02 12:10:00,173.86,174.02,173.6,173.89,330878.0,171.3519,171.5096,171.0956,171.3814,330878.0
2023-08-02 12:20:00,173.91,173.94,173.6,173.72,131514.0,171.4011,171.4307,171.0956,171.2139,131514.0
2023-08-02 12:30:00,173.73,174.33,173.64,174.19,279769.0,171.2237,171.8151,171.135,171.6771,279769.0
2023-08-02 12:40:00,174.2,174.45,174.11,174.4,60837.0,171.687,171.9334,171.5983,171.8841,60837.0
2023-08-02 12:50:00,174.42,174.46,174.16,174.46,61324.0,171.9038,171.9432,171.6475,171.9432,61324.0
2023-08-02 13:00:00,174.45,174.67,174.42,174.56,103468.0,171.9334,172.1502,171.9038,172.0418,103468.0
2023-08-02 13:10:00,174.55,174.67,174.47,174.58,253797.0,172.0319,172.1502,171.9531,172.0615,253797.0
2023-08-02 13:20:00,174.57,174.6,174.34,174.55,88090.0,172.0516,172.0812,171.8249,172.0319,88090.0
2023-08-02 13:30:00,174.55,174.76,174.46,174.68,196371.0,172.0319,172.2389,171.9432,172.16,196371.0
2023-08-02 13:40:00,174.67,174.69,174.4,174.42,107961.0,172.1502,172.1699,171.8841,171.9038,107961.0
2023-08-02 13:50:00,174.42,174.48,174.2,174.34,76757.0,171.9038,171.9629,171.687,171.8249,76757.0
2023-08-02 14:00:00,174.35,174.72,174.33,174.69,94808.0,171.8348,172.1995,171.8151,172.1699,94808.0
2023-08-02 14:10:00,174.68,174.91,174.49,174.9,90587.0,172.16,172.3867,171.9728,172.3769,90587.0
2023-08-02 14:20:00,174.9,174.9,174.58,174.69,64811.0,172.3769,172.3769,172.0615,172.1699,64811.0
2023-08-02 14:30:00,174.68,174.74,174.5,174.51,122332.0,172.16,172.2192,171.9826,171.9925,122332.0
2023-08-02 14:40:00,174.51,174.72,174.43,174.61,128026.0,171.9925,172.1995,171.9136,172.091,128026.0
2023-08-02 14:50:00,174.62,174.69,174.55,174.62,65782.0,172.1009,172.1699,172.0319,172.1009,65782.0
2023-08-02 15:00:00,174.61,174.81,174.32,174.32,76756.0,172.091,172.2882,171.8052,171.8052,76756.0
2023-08-02 15:10:00,174.32,174.36,174.0,174.15,147321.0,171.8052,171.8447,171.4898,171.6377,147321.0
2023-08-02 15:20:00,174.16,174.25,173.83,173.86,177869.0,171.6475,171.7362,171.3223,171.3519,177869.0
2023-08-02 15:30:00,173.86,174.14,173.82,174.08,122394.0,171.3519,171.6278,171.3124,171.5687,122394.0
2023-08-02 15:40:00,174.08,174.49,173.97,174.47,379016.0,171.5687,171.9728,171.4603,171.9531,379016.0
2023-08-02 15:50:00,174.48,174.49,174.09,174.2,694076.0,171.9629,171.9728,171.5786,171.687,694076.0
2023-08-03 09:30:00,172.81,173.52,172.72,173.31,278457.0,170.317,171.0168,170.2283,170.8098,278457.0
2023-08-03 09:40:00,173.26,173.69,173.08,173.64,206783.0,170.7605,171.1843,170.5831,171.135,206783.0
2023-08-03 09:50:00,173.63,173.89,173.48,173.6,119161.0,171.1252,171.3814,170.9774,171.0956,119161.0
2023-08-03 10:00:00,173.59,173.97,173.34,173.35,167951.0,171.0858,171.4603,170.8394,170.8492,167951.0
2023-08-03 10:10:00,173.36,173.51,173.19,173.41,126049.0,170.8591,171.0069,170.6915,170.9084,126049.0
2023-08-03 10:20:00,173.42,173.42,172.72,172.73,161978.0,170.9182,170.9182,170.2283,170.2382,161978.0
2023-08-03 10:30:00,172.74,173.48,172.7,173.43,175764.0,170.248,170.9774,170.2086,170.9281,175764.0
2023-08-03 10:40:00,173.4,173.54,173.15,173.43,70984.0,170.8985,171.0365,170.6521,170.9281,70984.0
2023-08-03 10:50:00,173.42,173.57,173.07,173.57,83392.0,170.9182,171.0661,170.5733,171.0661,83392.0
2023-08-03 11:00:00,173.56,173.64,173.36,173.51,114065.0,171.0562,171.135,170.8591,171.0069,114065.0
2023-08-03 11:10:00,173.51,174.12,173.4,174.04,102156.0,171.0069,171.6081,170.8985,171.5293,102156.0
2023-08-03 11:20:00,174.03,174.08,173.84,173.93,81918.0,171.5194,171.5687,171.3322,171.4209,81918.0
2023-08-03 11:30:00,173.94,174.02,173.75,173.9,95457.0,171.4307,171.5096,171.2435,171.3913,95457.0
2023-08-03 11:40:00,173.9,174.0,173.72,173.93,69717.0,171.3913,171.4898,171.2139,171.4209,69717.0
2023-08-03 11:50:00,173.95,174.22,173.79,173.82,117712.0,171.4406,171.7067,171.2829,171.3124,117712.0
2023-08-03 12:00:00,173.81,174.0,173.68,173.93,60569.0,171.3026,171.4898,171.1745,171.4209,60569.0
2023-08-03 12:10:00,173.94,174.06,173.83,174.06,45502.0,171.4307,171.549,171.3223,171.549,45502.0
2023-08-03 12:20:00,174.06,174.19,174.0,174.07,46861.0,171.549,171.6771,171.4898,171.5588,46861.0
2023-08-03 12:30:00,174.09,174.17,174.0,174.07,71286.0,171.5786,171.6574,171.4898,171.5588,71286.0
2023-08-03 12:40:00,174.08,174.5,174.07,174.5,72911.0,171.5687,171.9826,171.5588,171.9826,72911.0
2023-08-03 12:50:00,174.52,174.54,174.29,174.38,96284.0,172.0023,172.0221,171.7757,171.8644,96284.0
2023-08-03 13:00:00,174.38,174.48,174.18,174.23,122256.0,171.8644,171.9629,171.6673,171.7165,122256.0
2023-08-03 13:10:00,174.24,174.36,174.14,174.3,75204.0,171.7264,171.8447,171.6278,171.7855,75204.0
2023-08-03 13:20:00,174.3,174.43,174.19,174.24,51946.0,171.7855,171.9136,171.6771,171.7264,51946.0
2023-08-03 13:30:00,174.24,174.31,174.06,174.16,56363.0,171.7264,171.7954,171.549,171.6475,56363.0
2023-08-03 13:40:00,174.15,174.15,173.84,173.94,83924.0,171.6377,171.6377,171.3322,171.4307,83924.0
2023-08-03 13:50:00,173.94,174.05,173.69,173.72,91901.0,171.4307,171.5391,171.1843,171.2139,91901.0
2023-08-03 14:00:00,173.7,173.8,173.62,173.64,48713.0,171.1942,171.2927,171.1153,171.135,48713.0
2023-08-03 14:10:00,173.62,173.96,173.54,173.96,65357.0,171.1153,171.4504,171.0365,171.4504,65357.0
2023-08-03 14:20:00,173.97,174.07,173.88,173.93,52339.0,171.4603,171.5588,171.3716,171.4209,52339.0
2023-08-03 14:30:00,173.94,174.06,173.73,173.85,71413.0,171.4307,171.549,171.2237,171.342,71413.0
2023-08-03 14:40:00,173.87,174.07,173.78,173.81,221879.0,171.3617,171.5588,171.273,171.3026,221879.0
2023-08-03 14:50:00,173.81,174.09,173.76,174.04,83922.0,171.3026,171.5786,171.2533,171.5293,83922.0
2023-08-03 15:00:00,174.05,174.07,173.73,173.82,54786.0,171.5391,171.5588,171.2237,171.3124,54786.0
2023-08-03 15:10:00,173.82,173.83,173.43,173.61,93454.0,171.3124,171.3223,170.9281,171.1055,93454.0
2023-08-03 15:20:00,173.62,173.76,173.54,173.65,124085.0,171.1153,171.2533,171.0365,171.1449,124085.0
2023-08-03 15:30:00,173.65,173.79,173.52,173.55,164768.0,171.1449,171.2829,171.0168,171.0463,164768.0
2023-08-03 15:40:00,173.54,173.61,173.48,173.52,148730.0,171.0365,171.1055,170.9774,171.0168,148730.0
2023-08-03 15:50:00,173.52,173.92,173.47,173.5,479753.0,171.0168,171.411,170.9675,170.9971,479753.0
2023-08-04 09:30:00,172.93,173.78,172.3,173.58,373844.0,170.4353,171.273,169.8144,171.0759,373844.0
2023-08-04 09:40:00,173.57,173.58,172.52,172.96,227410.0,171.0661,171.0759,170.0312,170.4649,227410.0
2023-08-04 09:50:00,173.0,173.08,171.95,172.11,194833.0,170.5043,170.5831,169.4694,169.6271,194833.0
2023-08-04 10:00:00,172.13,172.16,171.29,171.68,176447.0,169.6468,169.6764,168.8189,169.2033,176447.0
2023-08-04 10:10:00,171.68,172.31,171.68,172.3,163914.0,169.2033,169.8242,169.2033,169.8144,163914.0
2023-08-04 10:20:00,172.3,172.41,172.01,172.21,94203.0,169.8144,169.9228,169.5286,169.7257,94203.0
2023-08-04 10:30:00,172.22,172.78,172.17,172.56,106985.0,169.7355,170.2874,169.6862,170.0706,106985.0
2023-08-04 10:40:00,172.53,172.66,172.4,172.54,66884.0,170.0411,170.1692,169.9129,170.0509,66884.0
2023-08-04 10:50:00,172.53,172.88,172.45,172.77,90349.0,170.0411,170.386,169.9622,170.2776,90349.0
2023-08-04 11:00:00,172.78,173.26,172.7,173.22,106557.0,170.2874,170.7605,170.2086,170.7211,106557.0
2023-08-04 11:10:00,173.24,173.26,172.88,172.96,70449.0,170.7408,170.7605,170.386,170.4649,70449.0
2023-08-04 11:20:00,172.97,173.11,172.89,173.07,99475.0,170.4747,170.6127,170.3959,170.5733,99475.0
2023-08-04 11:30:00,173.07,173.13,172.84,172.93,65211.0,170.5733,170.6324,170.3466,170.4353,65211.0
2023-08-04 11:40:00,172.92,173.45,172.89,173.41,87295.0,170.4254,170.9478,170.3959,170.9084,87295.0
2023-08-04 11:50:00,173.42,173.54,173.3,173.41,114370.0,170.9182,171.0365,170.7999,170.9084,114370.0
2023-08-04 12:00:00,173.4,173.48,173.28,173.31,64585.0,170.8985,170.9774,170.7802,170.8098,64585.0
2023-08-04 12:10:00,173.28,173.53,173.26,173.43,47045.0,170.7802,171.0266,170.7605,170.9281,47045.0
2023-08-04 12:20:00,173.43,173.75,173.33,173.74,106410.0,170.9281,171.2435,170.8295,171.2336,106410.0
2023-08-04 12:30:00,173.76,173.83,173.64,173.82,55981.0,171.2533,171.3223,171.135,171.3124,55981.0
2023-08-04 12:40:00,173.83,173.97,173.76,173.83,56349.0,171.3223,171.4603,171.2533,171.3223,56349.0
2023-08-04 12:50:00,173.83,173.9,173.77,173.8,58200.0,171.3223,171.3913,171.2632,171.2927,58200.0
2023-08-04 13:00:00,173.82,173.83,173.42,173.55,101691.0,171.3124,171.3223,170.9182,171.0463,101691.0
2023-08-04 13:10:00,173.54,173.54,173.32,173.5,63286.0,171.0365,171.0365,170.8197,170.9971,63286.0
2023-08-04 13:20:00,173.5,173.51,173.03,173.23,133510.0,170.9971,171.0069,170.5338,170.731,133510.0
2023-08-04 13:30:00,173.22,173.31,173.12,173.18,51604.0,170.7211,170.8098,170.6225,170.6817,51604.0
2023-08-04 13:40:00,173.15,173.46,173.06,173.41,64393.0,170.6521,170.9576,170.5634,170.9084,64393.0
2023-08-04 13:50:00,173.38,173.4,172.89,173.0,89545.0,170.8788,170.8985,170.3959,170.5043,89545.0
2023-08-04 14:00:00,172.98,172.98,172.26,172.47,293188.0,170.4846,170.4846,169.775,169.9819,293188.0
2023-08-04 14:10:00,172.48,172.63,172.05,172.22,167646.0,169.9918,170.1396,169.568,169.7355,167646.0
2023-08-04 14:20:00,172.18,172.19,171.76,171.88,147854.0,169.6961,169.706,169.2822,169.4004,147854.0
2023-08-04 14:30:00,171.85,172.05,171.41,171.42,129244.0,169.3709,169.568,168.9372,168.9471,129244.0
2023-08-04 14:40:00,171.44,171.66,171.29,171.5,149437.0,168.9668,169.1836,168.8189,169.0259,149437.0
2023-08-04 14:50:00,171.49,171.8,171.11,171.25,177024.0,169.0161,169.3216,168.6415,168.7795,177024.0
2023-08-04 15:00:00,171.26,171.47,171.14,171.19,121942.0,168.7894,168.9963,168.6711,168.7204,121942.0
2023-08-04 15:10:00,171.17,171.69,171.15,171.39,217209.0,168.7007,169.2132,168.681,168.9175,217209.0
2023-08-04 15:20:00,171.38,171.54,171.14,171.33,107208.0,168.9076,169.0653,168.6711,168.8584,107208.0
2023-08-04 15:30:00,171.35,171.48,170.99,171.04,213774.0,168.8781,169.0062,168.5233,168.5726,213774.0
2023-08-04 15:40:00,171.03,171.12,170.89,171.05,338849.0,168.5627,168.6514,168.4247,168.5824,338849.0
2023-08-04 15:50:00,171.03,171.19,170.91,171.13,606703.0,168.5627,168.7204,168.4444,168.6613,606703.0
2023-08-07 09:30:00,171.88,172.47,171.49,171.67,237209.0,169.4004,169.9819,169.0161,169.1935,237209.0
2023-08-07 09:40:00,171.68,171.75,171.13,171.21,208815.0,169.2033,169.2723,168.6613,168.7401,208815.0
2023-08-07 09:50:00,171.24,171.84,171.15,171.23,136888.0,168.7697,169.361,168.681,168.7598,136888.0
2023-08-07 10:00:00,171.21,171.63,170.88,171.61,167169.0,168.7401,169.154,168.4149,169.1343,167169.0
2023-08-07 10:10:00,171.63,171.68,171.35,171.64,120333.0,169.154,169.2033,168.8781,169.1639,120333.0
2023-08-07 10:20:00,171.65,171.79,171.51,171.62,121375.0,169.1738,169.3117,169.0358,169.1442,121375.0
2023-08-07 10:30:00,171.6,171.67,171.28,171.58,97044.0,169.1245,169.1935,168.8091,169.1048,97044.0
2023-08-07 10:40:00,171.57,171.78,171.3,171.55,114322.0,169.0949,169.3019,168.8288,169.0752,114322.0
2023-08-07 10:50:00,171.54,171.56,171.07,171.13,98049.0,169.0653,169.085,168.6021,168.6613,98049.0
2023-08-07 11:00:00,171.12,171.14,170.61,170.77,125654.0,168.6514,168.6711,168.1488,168.3064,125654.0
2023-08-07 11:10:00,170.78,171.07,170.53,170.56,86603.0,168.3163,168.6021,168.0699,168.0995,86603.0
2023-08-07 11:20:00,170.56,170.84,170.49,170.71,88934.0,168.0995,168.3754,168.0305,168.2473,88934.0
2023-08-07 11:30:00,170.69,170.77,170.4,170.6,89389.0,168.2276,168.3064,167.9418,168.1389,89389.0
2023-08-07 11:40:00,170.61,170.89,170.61,170.89,36842.0,168.1488,168.4247,168.1488,168.4247,36842.0
2023-08-07 11:50:00,170.89,171.35,170.82,171.28,125687.0,168.4247,168.8781,168.3557,168.8091,125687.0
2023-08-07 12:00:00,171.32,171.38,171.18,171.21,77185.0,168.8485,168.9076,168.7105,168.7401,77185.0
2023-08-07 12:10:00,171.21,171.35,171.03,171.13,61754.0,168.7401,168.8781,168.5627,168.6613,61754.0
2023-08-07 12:20:00,171.08,171.21,170.91,171.14,32634.0,168.612,168.7401,168.4444,168.6711,32634.0
2023-08-07 12:30:00,171.14,171.15,170.79,170.79,42125.0,168.6711,168.681,168.3262,168.3262,42125.0
2023-08-07 12:40:00,170.77,170.95,170.66,170.92,57341.0,168.3064,168.4838,168.198,168.4543,57341.0
2023-08-07 12:50:00,170.94,171.11,170.9,171.02,46409.0,168.474,168.6415,168.4346,168.5528,46409.0
2023-08-07 13:00:00,171.01,171.1,170.84,170.94,44825.0,168.543,168.6317,168.3754,168.474,44825.0
2023-08-07 13:10:00,170.92,171.06,170.8,170.98,65552.0,168.4543,168.5923,168.336,168.5134,65552.0
2023-08-07 13:20:00,171.0,171.07,170.83,170.89,62597.0,168.5331,168.6021,168.3656,168.4247,62597.0
2023-08-07 13:30:00,170.91,171.0,170.79,170.92,29334.0,168.4444,168.5331,168.3262,168.4543,29334.0
2023-08-07 13:40:00,170.93,171.08,170.67,170.96,73613.0,168.4641,168.612,168.2079,168.4937,73613.0
2023-08-07 13:50:00,170.95,171.15,170.91,171.14,28109.0,168.4838,168.681,168.4444,168.6711,28109.0
2023-08-07 14:00:00,171.14,171.3,171.11,171.21,52961.0,168.6711,168.8288,168.6415,168.7401,52961.0
2023-08-07 14:10:00,171.18,171.22,171.03,171.22,39028.0,168.7105,168.75,168.5627,168.75,39028.0
2023-08-07 14:20:00,171.21,171.24,170.92,171.0,53840.0,168.7401,168.7697,168.4543,168.5331,53840.0
2023-08-07 14:30:00,171.0,171.33,171.0,171.22,52777.0,168.5331,168.8584,168.5331,168.75,52777.0
2023-08-07 14:40:00,171.2,171.23,171.09,171.22,44539.0,168.7302,168.7598,168.6218,168.75,44539.0
2023-08-07 14:50:00,171.21,171.26,171.09,171.18,46332.0,168.7401,168.7894,168.6218,168.7105,46332.0
2023-08-07 15:00:00,171.17,171.32,171.15,171.19,40544.0,168.7007,168.8485,168.681,168.7204,40544.0
2023-08-07 15:10:00,171.18,171.26,171.1,171.17,60051.0,168.7105,168.7894,168.6317,168.7007,60051.0
2023-08-07 15:20:00,171.18,171.27,171.08,171.15,75164.0,168.7105,168.7992,168.612,168.681,75164.0
2023-08-07 15:30:00,171.15,171.32,171.05,171.3,209772.0,168.681,168.8485,168.5824,168.8288,209772.0
2023-08-07 15:40:00,171.28,171.39,171.23,171.37,116720.0,168.8091,168.9175,168.7598,168.8978,116720.0
2023-08-07 15:50:00,171.36,171.71,171.35,171.65,411192.0,168.8879,169.2329,168.8781,169.1738,411192.0
2023-08-08 09:30:00,170.44,170.54,170.04,170.44,360827.0,167.9812,168.0798,167.587,167.9812,360827.0
2023-08-08 09:40:00,170.45,170.52,169.42,169.47,214293.0,167.9911,168.0601,166.9759,167.0252,214293.0
2023-08-08 09:50:00,169.5,169.56,169.28,169.45,169127.0,167.0548,167.1139,166.8379,167.0055,169127.0
2023-08-08 10:00:00,169.42,169.53,169.07,169.35,132572.0,166.9759,167.0843,166.631,166.9069,132572.0
2023-08-08 10:10:00,169.35,169.35,168.93,169.18,148715.0,166.9069,166.9069,166.493,166.7394,148715.0
2023-08-08 10:20:00,169.17,169.48,168.98,169.46,80325.0,166.7295,167.0351,166.5423,167.0153,80325.0
2023-08-08 10:30:00,169.45,169.48,169.07,169.3,126151.0,167.0055,167.0351,166.631,166.8577,126151.0
2023-08-08 10:40:00,169.36,169.51,169.03,169.05,81747.0,166.9168,167.0646,166.5915,166.6113,81747.0
2023-08-08 10:50:00,169.04,169.19,168.7,168.72,102178.0,166.6014,166.7492,166.2663,166.286,102178.0
2023-08-08 11:00:00,168.72,168.8,168.61,168.78,78927.0,166.286,166.3649,166.1776,166.3452,78927.0
2023-08-08 11:10:00,168.78,168.91,168.64,168.81,64537.0,166.3452,166.4733,166.2072,166.3747,64537.0
2023-08-08 11:20:00,168.89,169.15,168.82,169.11,100857.0,166.4536,166.7098,166.3846,166.6704,100857.0
2023-08-08 11:30:00,169.08,169.25,168.94,169.18,79631.0,166.6408,166.8084,166.5028,166.7394,79631.0
2023-08-08 11:40:00,169.18,169.18,168.63,168.67,78650.0,166.7394,166.7394,166.1973,166.2367,78650.0
2023-08-08 11:50:00,168.69,168.87,168.69,168.79,91799.0,166.2565,166.4339,166.2565,166.355,91799.0
2023-08-08 12:00:00,168.77,169.26,168.72,169.24,51985.0,166.3353,166.8182,166.286,166.7985,51985.0
2023-08-08 12:10:00,169.24,169.32,169.14,169.3,60900.0,166.7985,166.8774,166.7,166.8577,60900.0
2023-08-08 12:20:00,169.3,169.3,169.12,169.16,52933.0,166.8577,166.8577,166.6802,166.7197,52933.0
2023-08-08 12:30:00,169.16,169.44,169.15,169.3,57909.0,166.7197,166.9956,166.7098,166.8577,57909.0
2023-08-08 12:40:00,169.29,169.32,169.11,169.15,59387.0,166.8478,166.8774,166.6704,166.7098,59387.0
2023-08-08 12:50:00,169.14,169.28,169.08,169.27,44496.0,166.7,166.8379,166.6408,166.8281,44496.0
2023-08-08 13:00:00,169.28,169.47,169.22,169.26,104236.0,166.8379,167.0252,166.7788,166.8182,104236.0
2023-08-08 13:10:00,169.24,169.66,169.16,169.56,111506.0,166.7985,167.2125,166.7197,167.1139,111506.0
2023-08-08 13:20:00,169.55,169.62,169.3,169.44,86448.0,167.104,167.173,166.8577,166.9956,86448.0
2023-08-08 13:30:00,169.43,169.59,169.25,169.54,61044.0,166.9858,167.1435,166.8084,167.0942,61044.0
2023-08-08 13:40:00,169.55,169.63,169.43,169.47,50677.0,167.104,167.1829,166.9858,167.0252,50677.0
2023-08-08 13:50:00,169.46,169.7,169.44,169.62,54381.0,167.0153,167.2519,166.9956,167.173,54381.0
2023-08-08 14:00:00,169.62,169.66,169.44,169.52,47570.0,167.173,167.2125,166.9956,167.0745,47570.0
2023-08-08 14:10:00,169.54,169.94,169.45,169.87,78169.0,167.0942,167.4884,167.0055,167.4194,78169.0
2023-08-08 14:20:00,169.86,169.92,169.66,169.74,117344.0,167.4096,167.4687,167.2125,167.2913,117344.0
2023-08-08 14:30:00,169.75,169.82,169.66,169.71,49518.0,167.3012,167.3702,167.2125,167.2617,49518.0
2023-08-08 14:40:00,169.7,169.74,169.56,169.68,67298.0,167.2519,167.2913,167.1139,167.2322,67298.0
2023-08-08 14:50:00,169.73,170.12,169.67,170.0,110543.0,167.2814,167.6658,167.2223,167.5476,110543.0
2023-08-08 15:00:00,170.0,170.12,169.92,169.94,88017.0,167.5476,167.6658,167.4687,167.4884,88017.0
2023-08-08 15:10:00,169.94,170.06,169.88,169.92,101972.0,167.4884,167.6067,167.4293,167.4687,101972.0
2023-08-08 15:20:00,169.93,170.19,169.92,170.08,82359.0,167.4786,167.7348,167.4687,167.6264,82359.0
2023-08-08 15:30:00,170.08,170.12,169.84,170.08,160500.0,167.6264,167.6658,167.3899,167.6264,160500.0
2023-08-08 15:40:00,170.08,170.48,170.08,170.36,223619.0,167.6264,168.0206,167.6264,167.9024,223619.0
2023-08-08 15:50:00,170.35,170.48,170.23,170.3,476475.0,167.8925,168.0206,167.7742,167.8432,476475.0
2023-08-09 09:30:00,170.55,170.55,169.65,169.67,244852.0,168.0896,168.0896,167.2026,167.2223,244852.0
2023-08-09 09:40:00,169.68,169.82,169.25,169.38,142989.0,167.2322,167.3702,166.8084,166.9365,142989.0
2023-08-09 09:50:00,169.37,169.5,169.09,169.32,150534.0,166.9266,167.0548,166.6507,166.8774,150534.0
2023-08-09 10:00:00,169.32,169.58,169.19,169.27,91729.0,166.8774,167.1336,166.7492,166.8281,91729.0
2023-08-09 10:10:00,169.28,169.51,169.27,169.33,60384.0,166.8379,167.0646,166.8281,166.8872,60384.0
2023-08-09 10:20:00,169.31,169.33,169.0,169.19,68039.0,166.8675,166.8872,166.562,166.7492,68039.0
2023-08-09 10:30:00,169.18,169.28,168.92,168.98,96692.0,166.7394,166.8379,166.4831,166.5423,96692.0
2023-08-09 10:40:00,168.95,168.95,168.69,168.74,107462.0,166.5127,166.5127,166.2565,166.3057,107462.0
2023-08-09 10:50:00,168.73,168.79,168.1,168.12,157581.0,166.2959,166.355,165.675,165.6947,157581.0
2023-08-09 11:00:00,168.11,168.44,168.04,168.27,92322.0,165.6848,166.0101,165.6158,165.8425,92322.0
2023-08-09 11:10:00,168.27,168.31,167.7,167.78,135072.0,165.8425,165.8819,165.2807,165.3596,135072.0
2023-08-09 11:20:00,167.79,167.9,167.54,167.89,152707.0,165.3694,165.4778,165.123,165.468,152707.0
2023-08-09 11:30:00,167.88,168.07,167.77,168.0,103080.0,165.4581,165.6454,165.3497,165.5764,103080.0
2023-08-09 11:40:00,168.02,168.13,167.8,167.85,245702.0,165.5961,165.7045,165.3793,165.4286,245702.0
2023-08-09 11:50:00,167.86,167.94,167.7,167.91,121598.0,165.4384,165.5173,165.2807,165.4877,121598.0
2023-08-09 12:00:00,167.91,168.28,167.88,168.17,228737.0,165.4877,165.8524,165.4581,165.744,228737.0
2023-08-09 12:10:00,168.19,168.42,168.05,168.25,174687.0,165.7637,165.9903,165.6257,165.8228,174687.0
2023-08-09 12:20:00,168.24,168.47,168.08,168.35,67297.0,165.8129,166.0396,165.6553,165.9214,67297.0
2023-08-09 12:30:00,168.33,168.6,168.33,168.46,108135.0,165.9016,166.1678,165.9016,166.0298,108135.0
2023-08-09 12:40:00,168.45,168.64,168.35,168.58,69339.0,166.0199,166.2072,165.9214,166.148,69339.0
2023-08-09 12:50:00,168.56,168.59,168.25,168.29,91714.0,166.1283,166.1579,165.8228,165.8622,91714.0
2023-08-09 13:00:00,168.28,168.64,168.18,168.58,136964.0,165.8524,166.2072,165.7538,166.148,136964.0
2023-08-09 13:10:00,168.59,168.91,168.54,168.75,153922.0,166.1579,166.4733,166.1086,166.3156,153922.0
2023-08-09 13:20:00,168.77,168.88,168.67,168.83,62977.0,166.3353,166.4437,166.2367,166.3944,62977.0
2023-08-09 13:30:00,168.84,169.01,168.84,169.01,58750.0,166.4043,166.5718,166.4043,166.5718,58750.0
2023-08-09 13:40:00,169.02,169.02,168.79,168.8,64008.0,166.5817,166.5817,166.355,166.3649,64008.0
2023-08-09 13:50:00,168.81,168.99,168.81,168.87,68072.0,166.3747,166.5521,166.3747,166.4339,68072.0
2023-08-09 14:00:00,168.87,169.09,168.79,169.06,74967.0,166.4339,166.6507,166.355,166.6211,74967.0
2023-08-09 14:10:00,169.06,169.4,169.02,169.35,82027.0,166.6211,166.9562,166.5817,166.9069,82027.0
2023-08-09 14:20:00,169.36,169.41,169.1,169.4,124132.0,166.9168,166.9661,166.6605,166.9562,124132.0
2023-08-09 14:30:00,169.42,169.57,169.36,169.45,91955.0,166.9759,167.1238,166.9168,167.0055,91955.0
2023-08-09 14:40:00,169.47,169.51,169.34,169.45,67106.0,167.0252,167.0646,166.8971,167.0055,67106.0
2023-08-09 14:50:00,169.44,169.45,169.15,169.17,66329.0,166.9956,167.0055,166.7098,166.7295,66329.0
2023-08-09 15:00:00,169.18,169.22,168.84,168.86,393113.0,166.7394,166.7788,166.4043,166.424,393113.0
2023-08-09 15:10:00,168.86,168.94,168.73,168.91,144943.0,166.424,166.5028,166.2959,166.4733,144943.0
2023-08-09 15:20:00,168.91,169.13,168.86,168.93,152708.0,166.4733,166.6901,166.424,166.493,152708.0
2023-08-09 15:30:00,168.93,169.01,168.71,168.72,196675.0,166.493,166.5718,166.2762,166.286,196675.0
2023-08-09 15:40:00,168.72,168.8,168.18,168.31,266915.0,166.286,166.3649,165.7538,165.8819,266915.0
2023-08-09 15:50:00,168.3,168.4,167.95,168.1,995829.0,165.8721,165.9706,165.5271,165.675,995829.0
2023-08-10 09:30:00,169.4,169.98,169.19,169.74,405463.0,166.9562,167.5278,166.7492,167.2913,405463.0
2023-08-10 09:40:00,169.72,170.26,169.49,170.15,167340.0,167.2716,167.8038,167.0449,167.6954,167340.0
2023-08-10 09:50:00,170.16,170.69,170.07,170.65,170282.0,167.7052,168.2276,167.6165,168.1882,170282.0
2023-08-10 10:00:00,170.67,170.87,170.6,170.71,215399.0,168.2079,168.405,168.1389,168.2473,215399.0
2023-08-10 10:10:00,170.7,170.8,170.45,170.49,178452.0,168.2375,168.336,167.9911,168.0305,178452.0
2023-08-10 10:20:00,170.5,170.5,170.12,170.25,72136.0,168.0403,168.0403,167.6658,167.7939,72136.0
2023-08-10 10:30:00,170.28,170.55,169.86,169.93,69261.0,167.8235,168.0896,167.4096,167.4786,69261.0
2023-08-10 10:40:00,169.91,169.91,169.19,169.5,101299.0,167.4589,167.4589,166.7492,167.0548,101299.0
2023-08-10 10:50:00,169.44,169.79,169.3,169.53,106645.0,166.9956,167.3406,166.8577,167.0843,106645.0
2023-08-10 11:00:00,169.52,169.58,168.89,169.12,119126.0,167.0745,167.1336,166.4536,166.6802,119126.0
2023-08-10 11:10:00,169.12,169.36,168.97,168.99,64511.0,166.6802,166.9168,166.5324,166.5521,64511.0
2023-08-10 11:20:00,169.0,169.12,168.69,169.12,95136.0,166.562,166.6802,166.2565,166.6802,95136.0
2023-08-10 11:30:00,169.13,169.48,168.96,169.39,77902.0,166.6901,167.0351,166.5226,166.9464,77902.0
2023-08-10 11:40:00,169.35,169.38,168.44,168.56,136595.0,166.9069,166.9365,166.0101,166.1283,136595.0
2023-08-10 11:50:00,168.5,168.52,168.01,168.37,136085.0,166.0692,166.0889,165.5863,165.9411,136085.0
2023-08-10 12:00:00,168.37,168.55,168.14,168.39,61551.0,165.9411,166.1185,165.7144,165.9608,61551.0
2023-08-10 12:10:00,168.39,168.55,168.24,168.35,82197.0,165.9608,166.1185,165.8129,165.9214,82197.0
2023-08-10 12:20:00,168.34,168.54,168.02,168.44,121902.0,165.9115,166.1086,165.5961,166.0101,121902.0
2023-08-10 12:30:00,168.44,168.75,168.37,168.73,64581.0,166.0101,166.3156,165.9411,166.2959,64581.0
2023-08-10 12:40:00,168.74,168.94,168.58,168.87,59607.0,166.3057,166.5028,166.148,166.4339,59607.0
2023-08-10 12:50:00,168.86,168.86,168.0,168.14,91972.0,166.424,166.424,165.5764,165.7144,91972.0
2023-08-10 13:00:00,168.16,168.44,168.05,168.42,148312.0,165.7341,166.0101,165.6257,165.9903,148312.0
2023-08-10 13:10:00,168.44,168.44,168.18,168.27,42543.0,166.0101,166.0101,165.7538,165.8425,42543.0
2023-08-10 13:20:00,168.25,168.27,167.92,168.1,110121.0,165.8228,165.8425,165.4976,165.675,110121.0
2023-08-10 13:30:00,168.07,168.13,167.9,167.97,93812.0,165.6454,165.7045,165.4778,165.5468,93812.0
2023-08-10 13:40:00,167.98,168.1,167.56,167.94,112788.0,165.5567,165.675,165.1428,165.5173,112788.0
2023-08-10 13:50:00,167.92,168.08,167.31,167.43,107309.0,165.4976,165.6553,164.8964,165.0146,107309.0
2023-08-10 14:00:00,167.42,168.07,167.42,167.93,79973.0,165.0048,165.6454,165.0048,165.5074,79973.0
2023-08-10 14:10:00,167.94,168.42,167.92,168.14,142258.0,165.5173,165.9903,165.4976,165.7144,142258.0
2023-08-10 14:20:00,168.13,168.35,168.05,168.15,71502.0,165.7045,165.9214,165.6257,165.7242,71502.0
2023-08-10 14:30:00,168.16,168.32,167.98,168.24,309757.0,165.7341,165.8918,165.5567,165.8129,309757.0
2023-08-10 14:40:00,168.24,168.45,167.98,168.31,103309.0,165.8129,166.0199,165.5567,165.8819,103309.0
2023-08-10 14:50:00,168.31,168.65,168.23,168.63,145193.0,165.8819,166.217,165.8031,166.1973,145193.0
2023-08-10 15:00:00,168.65,168.65,168.21,168.39,86189.0,166.217,166.217,165.7834,165.9608,86189.0
2023-08-10 15:10:00,168.4,168.68,168.39,168.63,108956.0,165.9706,166.2466,165.9608,166.1973,108956.0
2023-08-10 15:20:00,168.63,168.67,168.11,168.16,145520.0,166.1973,166.2367,165.6848,165.7341,145520.0
2023-08-10 15:30:00,168.16,168.2,167.96,168.06,150161.0,165.7341,165.7735,165.537,165.6355,150161.0
2023-08-10 15:40:00,168.06,168.28,167.87,168.03,214025.0,165.6355,165.8524,165.4483,165.606,214025.0
2023-08-10 15:50:00,168.03,168.25,167.97,168.15,307192.0,165.606,165.8228,165.5468,165.7242,307192.0
2023-08-11 09:30:00,166.8,167.23,166.44,167.04,352036.0,164.3937,164.8175,164.0389,164.6303,352036.0
2023-08-11 09:40:00,167.05,167.15,166.59,166.88,241752.0,164.6401,164.7387,164.1867,164.4726,241752.0
2023-08-11 09:50:00,166.91,166.97,166.65,166.77,88916.0,164.5021,164.5613,164.2459,164.3642,88916.0
2023-08-11 10:00:00,166.78,167.38,166.77,167.15,121684.0,164.374,164.9654,164.3642,164.7387,121684.0
2023-08-11 10:10:00,167.18,167.63,166.87,167.48,84853.0,164.7682,165.2117,164.4627,165.0639,84853.0
2023-08-11 10:20:00,167.49,167.88,167.49,167.6,123271.0,165.0738,165.4581,165.0738,165.1822,123271.0
2023-08-11 10:30:00,167.58,167.73,167.18,167.53,113728.0,165.1625,165.3103,164.7682,165.1132,113728.0
2023-08-11 10:40:00,167.51,167.68,167.32,167.41,102968.0,165.0935,165.261,164.9062,164.9949,102968.0
2023-08-11 10:50:00,167.42,167.42,167.02,167.11,66755.0,165.0048,165.0048,164.6105,164.6992,66755.0
2023-08-11 11:00:00,167.12,167.32,166.94,167.03,117081.0,164.7091,164.9062,164.5317,164.6204,117081.0
2023-08-11 11:10:00,167.03,167.03,166.63,166.72,119122.0,164.6204,164.6204,164.2262,164.3149,119122.0
2023-08-11 11:20:00,166.71,166.85,166.54,166.55,165179.0,164.305,164.443,164.1375,164.1473,165179.0
2023-08-11 11:30:00,166.54,166.7,166.33,166.54,106406.0,164.1375,164.2952,163.9305,164.1375,106406.0
2023-08-11 11:40:00,166.52,166.63,166.36,166.42,127004.0,164.1178,164.2262,163.9601,164.0192,127004.0
2023-08-11 11:50:00,166.42,166.84,166.32,166.82,98939.0,164.0192,164.4331,163.9206,164.4134,98939.0
2023-08-11 12:00:00,166.82,167.07,166.77,166.91,61891.0,164.4134,164.6598,164.3642,164.5021,61891.0
2023-08-11 12:10:00,166.94,167.24,166.89,167.0,46096.0,164.5317,164.8274,164.4824,164.5908,46096.0
2023-08-11 12:20:00,167.0,167.08,166.61,166.74,69285.0,164.5908,164.6697,164.2065,164.3346,69285.0
2023-08-11 12:30:00,166.76,166.89,166.65,166.66,39323.0,164.3543,164.4824,164.2459,164.2557,39323.0
2023-08-11 12:40:00,166.62,166.66,166.46,166.49,45977.0,164.2163,164.2557,164.0586,164.0882,45977.0
2023-08-11 12:50:00,166.47,166.61,166.41,166.58,26927.0,164.0685,164.2065,164.0093,164.1769,26927.0
2023-08-11 13:00:00,166.57,166.82,166.47,166.52,57880.0,164.167,164.4134,164.0685,164.1178,57880.0
2023-08-11 13:10:00,166.51,166.74,166.48,166.73,52585.0,164.1079,164.3346,164.0783,164.3247,52585.0
2023-08-11 13:20:00,166.72,167.1,166.71,167.05,138367.0,164.3149,164.6894,164.305,164.6401,138367.0
2023-08-11 13:30:00,167.06,167.11,166.92,167.0,77244.0,164.65,164.6992,164.512,164.5908,77244.0
2023-08-11 13:40:00,167.0,167.07,166.67,166.72,44747.0,164.5908,164.6598,164.2656,164.3149,44747.0
2023-08-11 13:50:00,166.73,166.94,166.67,166.91,66459.0,164.3247,164.5317,164.2656,164.5021,66459.0
2023-08-11 14:00:00,166.91,167.18,166.85,166.97,91549.0,164.5021,164.7682,164.443,164.5613,91549.0
2023-08-11 14:10:00,166.98,167.22,166.91,167.15,52522.0,164.5711,164.8077,164.5021,164.7387,52522.0
2023-08-11 14:20:00,167.16,167.33,166.98,167.19,54715.0,164.7485,164.9161,164.5711,164.7781,54715.0
2023-08-11 14:30:00,167.2,167.5,167.05,167.33,68679.0,164.7879,165.0836,164.6401,164.9161,68679.0
2023-08-11 14:40:00,167.35,167.39,167.16,167.36,39363.0,164.9358,164.9752,164.7485,164.9456,39363.0
2023-08-11 14:50:00,167.35,167.46,167.28,167.38,54127.0,164.9358,165.0442,164.8668,164.9654,54127.0
2023-08-11 15:00:00,167.37,167.39,166.95,166.97,86961.0,164.9555,164.9752,164.5416,164.5613,86961.0
2023-08-11 15:10:00,166.96,167.14,166.88,167.11,78865.0,164.5514,164.7288,164.4726,164.6992,78865.0
2023-08-11 15:20:00,167.1,167.27,167.0,167.19,82996.0,164.6894,164.8569,164.5908,164.7781,82996.0
2023-08-11 15:30:00,167.19,167.31,167.04,167.07,188075.0,164.7781,164.8964,164.6303,164.6598,188075.0
2023-08-11 15:40:00,167.07,167.16,166.93,167.0,136747.0,164.6598,164.7485,164.5218,164.5908,136747.0
2023-08-11 15:50:00,166.99,167.1,166.8,166.95,473036.0,164.581,164.6894,164.3937,164.5416,473036.0
2023-08-14 09:30:00,166.73,167.09,166.33,167.08,276987.0,164.3247,164.6795,163.9305,164.6697,276987.0
2023-08-14 09:40:00,167.07,167.5,166.98,167.12,188016.0,164.6598,165.0836,164.5711,164.7091,188016.0
2023-08-14 09:50:00,167.07,167.56,167.02,167.55,127180.0,164.6598,165.1428,164.6105,165.1329,127180.0
2023-08-14 10:00:00,167.54,167.84,167.35,167.73,175779.0,165.123,165.4187,164.9358,165.3103,175779.0
2023-08-14 10:10:00,167.73,168.07,167.61,167.8,196547.0,165.3103,165.6454,165.192,165.3793,196547.0
2023-08-14 10:20:00,167.79,168.03,167.58,167.66,79536.0,165.3694,165.606,165.1625,165.2413,79536.0
2023-08-14 10:30:00,167.66,168.45,167.66,168.33,138177.0,165.2413,166.0199,165.2413,165.9016,138177.0
2023-08-14 10:40:00,168.29,168.69,168.27,168.69,72351.0,165.8622,166.2565,165.8425,166.2565,72351.0
2023-08-14 10:50:00,168.7,169.03,168.63,168.86,96746.0,166.2663,166.5915,166.1973,166.424,96746.0
2023-08-14 11:00:00,168.89,168.92,168.57,168.73,67373.0,166.4536,166.4831,166.1382,166.2959,67373.0
2023-08-14 11:10:00,168.72,168.75,168.54,168.6,54654.0,166.286,166.3156,166.1086,166.1678,54654.0
2023-08-14 11:20:00,168.6,168.8,168.51,168.8,80843.0,166.1678,166.3649,166.079,166.3649,80843.0
2023-08-14 11:30:00,168.82,168.85,168.53,168.73,51355.0,166.3846,166.4141,166.0988,166.2959,51355.0
2023-08-14 11:40:00,168.72,169.09,168.65,169.07,66045.0,166.286,166.6507,166.217,166.631,66045.0
2023-08-14 11:50:00,169.08,169.2,168.73,168.78,75695.0,166.6408,166.7591,166.2959,166.3452,75695.0
2023-08-14 12:00:00,168.79,169.0,168.72,168.87,51616.0,166.355,166.562,166.286,166.4339,51616.0
2023-08-14 12:10:00,168.88,168.88,168.55,168.73,50203.0,166.4437,166.4437,166.1185,166.2959,50203.0
2023-08-14 12:20:00,168.71,168.73,168.39,168.53,50242.0,166.2762,166.2959,165.9608,166.0988,50242.0
2023-08-14 12:30:00,168.55,168.72,168.44,168.59,50417.0,166.1185,166.286,166.0101,166.1579,50417.0
2023-08-14 12:40:00,168.58,168.82,168.52,168.81,56430.0,166.148,166.3846,166.0889,166.3747,56430.0
2023-08-14 12:50:00,168.79,168.87,168.72,168.85,32341.0,166.355,166.4339,166.286,166.4141,32341.0
2023-08-14 13:00:00,168.85,169.07,168.79,169.06,52479.0,166.4141,166.631,166.355,166.6211,52479.0
2023-08-14 13:10:00,169.07,169.1,168.98,169.08,44437.0,166.631,166.6605,166.5423,166.6408,44437.0
2023-08-14 13:20:00,169.09,169.22,168.95,169.05,36989.0,166.6507,166.7788,166.5127,166.6113,36989.0
2023-08-14 13:30:00,169.06,169.1,168.91,169.01,55199.0,166.6211,166.6605,166.4733,166.5718,55199.0
2023-08-14 13:40:00,169.01,169.07,168.87,168.93,51215.0,166.5718,166.631,166.4339,166.493,51215.0
2023-08-14 13:50:00,168.91,169.03,168.8,169.02,52019.0,166.4733,166.5915,166.3649,166.5817,52019.0
2023-08-14 14:00:00,169.03,169.09,168.82,168.85,39389.0,166.5915,166.6507,166.3846,166.4141,39389.0
2023-08-14 14:10:00,168.82,168.95,168.69,168.73,50818.0,166.3846,166.5127,166.2565,166.2959,50818.0
2023-08-14 14:20:00,168.72,168.9,168.7,168.87,45176.0,166.286,166.4634,166.2663,166.4339,45176.0
2023-08-14 14:30:00,168.87,168.9,168.57,168.74,72805.0,166.4339,166.4634,166.1382,166.3057,72805.0
2023-08-14 14:40:00,168.71,168.86,168.69,168.83,62673.0,166.2762,166.424,166.2565,166.3944,62673.0
2023-08-14 14:50:00,168.83,168.96,168.77,168.89,81320.0,166.3944,166.5226,166.3353,166.4536,81320.0
2023-08-14 15:00:00,168.9,169.03,168.82,168.92,112134.0,166.4634,166.5915,166.3846,166.4831,112134.0
2023-08-14 15:10:00,168.92,169.1,168.85,169.09,77197.0,166.4831,166.6605,166.4141,166.6507,77197.0
2023-08-14 15:20:00,169.1,169.18,169.0,169.06,94100.0,166.6605,166.7394,166.562,166.6211,94100.0
2023-08-14 15:30:00,169.05,169.24,169.01,169.19,85005.0,166.6113,166.7985,166.5718,166.7492,85005.0
2023-08-14 15:40:00,169.19,169.38,169.15,169.2,260709.0,166.7492,166.9365,166.7098,166.7591,260709.0
2023-08-14 15:50:00,169.2,169.58,169.1,169.57,538020.0,166.7591,167.1336,166.6605,167.1238,538020.0
2023-08-15 09:30:00,169.06,169.66,168.91,169.66,214496.0,166.6211,167.2125,166.4733,167.2125,214496.0
2023-08-15 09:40:00,169.64,169.66,168.81,169.07,111862.0,167.1927,167.2125,166.3747,166.631,111862.0
2023-08-15 09:50:00,169.07,169.3,168.73,168.78,71986.0,166.631,166.8577,166.2959,166.3452,71986.0
2023-08-15 10:00:00,168.75,168.75,167.95,168.09,140661.0,166.3156,166.3156,165.5271,165.6651,140661.0
2023-08-15 10:10:00,168.07,168.3,168.07,168.18,74780.0,165.6454,165.8721,165.6454,165.7538,74780.0
2023-08-15 10:20:00,168.16,168.49,167.94,168.22,105955.0,165.7341,166.0593,165.5173,165.7932,105955.0
2023-08-15 10:30:00,168.2,168.24,167.86,168.2,85769.0,165.7735,165.8129,165.4384,165.7735,85769.0
2023-08-15 10:40:00,168.19,168.47,168.05,168.3,51598.0,165.7637,166.0396,165.6257,165.8721,51598.0
2023-08-15 10:50:00,168.32,168.4,168.18,168.19,46000.0,165.8918,165.9706,165.7538,165.7637,46000.0
2023-08-15 11:00:00,168.19,168.67,168.19,168.61,59863.0,165.7637,166.2367,165.7637,166.1776,59863.0
2023-08-15 11:10:00,168.62,168.79,168.57,168.75,63156.0,166.1875,166.355,166.1382,166.3156,63156.0
2023-08-15 11:20:00,168.76,168.8,168.45,168.74,76753.0,166.3254,166.3649,166.0199,166.3057,76753.0
2023-08-15 11:30:00,168.74,168.92,168.65,168.91,74583.0,166.3057,166.4831,166.217,166.4733,74583.0
2023-08-15 11:40:00,168.92,168.98,168.63,168.75,66494.0,166.4831,166.5423,166.1973,166.3156,66494.0
2023-08-15 11:50:00,168.78,169.06,168.73,169.03,44700.0,166.3452,166.6211,166.2959,166.5915,44700.0
2023-08-15 12:00:00,169.05,169.18,168.69,168.73,82826.0,166.6113,166.7394,166.2565,166.2959,82826.0
2023-08-15 12:10:00,168.73,168.9,168.66,168.88,43925.0,166.2959,166.4634,166.2269,166.4437,43925.0
2023-08-15 12:20:00,168.88,168.99,168.77,168.86,39989.0,166.4437,166.5521,166.3353,166.424,39989.0
2023-08-15 12:30:00,168.86,168.92,168.68,168.73,34410.0,166.424,166.4831,166.2466,166.2959,34410.0
2023-08-15 12:40:00,168.74,168.76,168.52,168.56,38080.0,166.3057,166.3254,166.0889,166.1283,38080.0
2023-08-15 12:50:00,168.55,168.65,168.44,168.62,60815.0,166.1185,166.217,166.0101,166.1875,60815.0
2023-08-15 13:00:00,168.63,168.66,168.43,168.5,44244.0,166.1973,166.2269,166.0002,166.0692,44244.0
2023-08-15 13:10:00,168.49,168.91,168.49,168.84,55660.0,166.0593,166.4733,166.0593,166.4043,55660.0
2023-08-15 13:20:00,168.84,168.9,168.76,168.81,36670.0,166.4043,166.4634,166.3254,166.3747,36670.0
2023-08-15 13:30:00,168.8,168.83,168.57,168.59,54931.0,166.3649,166.3944,166.1382,166.1579,54931.0
2023-08-15 13:40:00,168.6,168.61,168.44,168.51,100075.0,166.1678,166.1776,166.0101,166.079,100075.0
2023-08-15 13:50:00,168.51,168.68,168.48,168.64,61635.0,166.079,166.2466,166.0495,166.2072,61635.0
2023-08-15 14:00:00,168.65,168.69,168.52,168.65,34250.0,166.217,166.2565,166.0889,166.217,34250.0
2023-08-15 14:10:00,168.63,168.71,168.53,168.62,34739.0,166.1973,166.2762,166.0988,166.1875,34739.0
2023-08-15 14:20:00,168.63,168.64,168.35,168.44,125483.0,166.1973,166.2072,165.9214,166.0101,125483.0
2023-08-15 14:30:00,168.45,168.67,168.41,168.6,96546.0,166.0199,166.2367,165.9805,166.1678,96546.0
2023-08-15 14:40:00,168.59,168.73,168.56,168.6,67437.0,166.1579,166.2959,166.1283,166.1678,67437.0
2023-08-15 14:50:00,168.61,168.63,168.44,168.53,58647.0,166.1776,166.1973,166.0101,166.0988,58647.0
2023-08-15 15:00:00,168.56,168.59,168.38,168.4,43993.0,166.1283,166.1579,165.9509,165.9706,43993.0
2023-08-15 15:10:00,168.4,168.53,168.19,168.29,82629.0,165.9706,166.0988,165.7637,165.8622,82629.0
2023-08-15 15:20:00,168.29,168.29,167.68,167.69,141444.0,165.8622,165.8622,165.261,165.2709,141444.0
2023-08-15 15:30:00,167.69,167.83,167.58,167.62,193858.0,165.2709,165.4089,165.1625,165.2019,193858.0
2023-08-15 15:40:00,167.62,167.75,167.5,167.68,186678.0,165.2019,165.33,165.0836,165.261,186678.0
2023-08-15 15:50:00,167.68,168.02,167.59,167.86,436019.0,165.261,165.5961,165.1723,165.4384,436019.0
2023-08-16 09:30:00,167.53,167.99,167.27,167.86,217164.0,165.1132,165.5666,164.8569,165.4384,217164.0
2023-08-16 09:40:00,167.86,168.28,167.68,168.16,96871.0,165.4384,165.8524,165.261,165.7341,96871.0
2023-08-16 09:50:00,168.19,168.19,167.76,167.89,85427.0,165.7637,165.7637,165.3399,165.468,85427.0
2023-08-16 10:00:00,167.88,168.08,167.51,167.93,70677.0,165.4581,165.6553,165.0935,165.5074,70677.0
2023-08-16 10:10:00,167.93,168.37,167.93,168.36,56306.0,165.5074,165.9411,165.5074,165.9312,56306.0
2023-08-16 10:20:00,168.37,168.43,167.94,168.01,40229.0,165.9411,166.0002,165.5173,165.5863,40229.0
2023-08-16 10:30:00,167.99,168.19,167.93,168.14,84068.0,165.5666,165.7637,165.5074,165.7144,84068.0
2023-08-16 10:40:00,168.13,168.39,167.9,167.92,57764.0,165.7045,165.9608,165.4778,165.4976,57764.0
2023-08-16 10:50:00,167.9,168.37,167.9,168.36,135198.0,165.4778,165.9411,165.4778,165.9312,135198.0
2023-08-16 11:00:00,168.38,168.49,168.2,168.37,51907.0,165.9509,166.0593,165.7735,165.9411,51907.0
2023-08-16 11:10:00,168.37,168.4,168.1,168.14,50851.0,165.9411,165.9706,165.675,165.7144,50851.0
2023-08-16 11:20:00,168.17,168.36,168.03,168.14,51467.0,165.744,165.9312,165.606,165.7144,51467.0
2023-08-16 11:30:00,168.13,168.13,167.94,167.94,53215.0,165.7045,165.7045,165.5173,165.5173,53215.0
2023-08-16 11:40:00,167.95,168.07,167.69,167.71,100970.0,165.5271,165.6454,165.2709,165.2906,100970.0
2023-08-16 11:50:00,167.71,167.75,167.41,167.52,74160.0,165.2906,165.33,164.9949,165.1033,74160.0
2023-08-16 12:00:00,167.51,167.66,167.35,167.39,58144.0,165.0935,165.2413,164.9358,164.9752,58144.0
2023-08-16 12:10:00,167.39,167.39,167.11,167.13,159332.0,164.9752,164.9752,164.6992,164.719,159332.0
2023-08-16 12:20:00,167.15,167.22,167.08,167.15,52487.0,164.7387,164.8077,164.6697,164.7387,52487.0
2023-08-16 12:30:00,167.17,167.43,167.1,167.39,47404.0,164.7584,165.0146,164.6894,164.9752,47404.0
2023-08-16 12:40:00,167.38,167.49,167.32,167.36,33365.0,164.9654,165.0738,164.9062,164.9456,33365.0
2023-08-16 12:50:00,167.36,167.39,167.17,167.22,34374.0,164.9456,164.9752,164.7584,164.8077,34374.0
2023-08-16 13:00:00,167.22,167.39,167.01,167.04,45309.0,164.8077,164.9752,164.6007,164.6303,45309.0
2023-08-16 13:10:00,167.05,167.22,166.9,167.15,167747.0,164.6401,164.8077,164.4923,164.7387,167747.0
2023-08-16 13:20:00,167.16,167.29,167.13,167.21,34416.0,164.7485,164.8766,164.719,164.7978,34416.0
2023-08-16 13:30:00,167.18,167.32,167.12,167.31,31757.0,164.7682,164.9062,164.7091,164.8964,31757.0
2023-08-16 13:40:00,167.31,167.82,167.31,167.7,59449.0,164.8964,165.399,164.8964,165.2807,59449.0
2023-08-16 13:50:00,167.72,167.76,167.57,167.6,30613.0,165.3004,165.3399,165.1526,165.1822,30613.0
2023-08-16 14:00:00,167.57,167.59,167.1,167.28,100325.0,165.1526,165.1723,164.6894,164.8668,100325.0
2023-08-16 14:10:00,167.26,167.56,166.88,167.53,137212.0,164.8471,165.1428,164.4726,165.1132,137212.0
2023-08-16 14:20:00,167.56,167.95,167.5,167.83,108449.0,165.1428,165.5271,165.0836,165.4089,108449.0
2023-08-16 14:30:00,167.83,168.03,167.74,167.79,82847.0,165.4089,165.606,165.3202,165.3694,82847.0
2023-08-16 14:40:00,167.75,167.78,167.36,167.39,95948.0,165.33,165.3596,164.9456,164.9752,95948.0
2023-08-16 14:50:00,167.39,167.46,167.23,167.4,79882.0,164.9752,165.0442,164.8175,164.9851,79882.0
2023-08-16 15:00:00,167.4,167.4,166.93,166.99,74320.0,164.9851,164.9851,164.5218,164.581,74320.0
2023-08-16 15:10:00,166.99,167.07,166.43,166.6,138109.0,164.581,164.6598,164.0291,164.1966,138109.0
2023-08-16 15:20:00,166.59,166.75,166.51,166.62,176398.0,164.1867,164.3444,164.1079,164.2163,176398.0
2023-08-16 15:30:00,166.64,166.88,166.54,166.68,151679.0,164.236,164.4726,164.1375,164.2754,151679.0
2023-08-16 15:40:00,166.69,166.79,166.56,166.74,143030.0,164.2853,164.3839,164.1572,164.3346,143030.0
2023-08-16 15:50:00,166.75,166.75,166.28,166.3,478212.0,164.3444,164.3444,163.8812,163.9009,478212.0
2023-08-17 09:30:00,167.03,167.34,166.62,166.68,144814.0,164.6204,164.9259,164.2163,164.2754,144814.0
2023-08-17 09:40:00,166.68,166.86,166.23,166.42,168640.0,164.2754,164.4529,163.8319,164.0192,168640.0
2023-08-17 09:50:00,166.44,166.52,165.99,166.25,218878.0,164.0389,164.1178,163.5954,163.8517,218878.0
2023-08-17 10:00:00,166.25,166.4,166.04,166.17,128163.0,163.8517,163.9995,163.6447,163.7728,128163.0
2023-08-17 10:10:00,166.15,166.22,165.79,165.91,106388.0,163.7531,163.8221,163.3983,163.5166,106388.0
2023-08-17 10:20:00,165.94,166.12,165.74,165.8,55535.0,163.5461,163.7235,163.349,163.4081,55535.0
2023-08-17 10:30:00,165.82,166.04,165.45,165.62,107753.0,163.4279,163.6447,163.0632,163.2307,107753.0
2023-08-17 10:40:00,165.62,165.76,165.42,165.72,120671.0,163.2307,163.3687,163.0336,163.3293,120671.0
2023-08-17 10:50:00,165.73,166.02,165.67,165.67,164855.0,163.3392,163.625,163.28,163.28,164855.0
2023-08-17 11:00:00,165.67,165.71,165.38,165.4,63473.0,163.28,163.3194,162.9942,163.0139,63473.0
2023-08-17 11:10:00,165.4,165.62,165.4,165.4,83636.0,163.0139,163.2307,163.0139,163.0139,83636.0
2023-08-17 11:20:00,165.43,165.67,165.33,165.39,85508.0,163.0435,163.28,162.9449,163.0041,85508.0
2023-08-17 11:30:00,165.41,165.6,165.29,165.44,78860.0,163.0238,163.211,162.9055,163.0533,78860.0
2023-08-17 11:40:00,165.43,165.68,165.39,165.43,85097.0,163.0435,163.2899,163.0041,163.0435,85097.0
2023-08-17 11:50:00,165.41,165.84,165.4,165.81,66665.0,163.0238,163.4476,163.0139,163.418,66665.0
2023-08-17 12:00:00,165.83,165.85,165.54,165.66,51100.0,163.4377,163.4574,163.1519,163.2702,51100.0
2023-08-17 12:10:00,165.68,165.98,165.68,165.92,49485.0,163.2899,163.5855,163.2899,163.5264,49485.0
2023-08-17 12:20:00,165.91,166.31,165.8,166.22,70704.0,163.5166,163.9108,163.4081,163.8221,70704.0
2023-08-17 12:30:00,166.24,166.26,165.96,166.0,30930.0,163.8418,163.8615,163.5658,163.6053,30930.0
2023-08-17 12:40:00,165.98,166.15,165.97,166.09,28275.0,163.5855,163.7531,163.5757,163.694,28275.0
2023-08-17 12:50:00,166.14,166.42,166.13,166.4,50609.0,163.7432,164.0192,163.7334,163.9995,50609.0
2023-08-17 13:00:00,166.43,166.46,166.24,166.25,116026.0,164.0291,164.0586,163.8418,163.8517,116026.0
2023-08-17 13:10:00,166.24,166.33,166.14,166.15,40187.0,163.8418,163.9305,163.7432,163.7531,40187.0
2023-08-17 13:20:00,166.13,166.13,165.87,165.91,64062.0,163.7334,163.7334,163.4771,163.5166,64062.0
2023-08-17 13:30:00,165.88,165.88,165.73,165.79,55303.0,163.487,163.487,163.3392,163.3983,55303.0
2023-08-17 13:40:00,165.78,165.82,165.49,165.56,105587.0,163.3884,163.4279,163.1026,163.1716,105587.0
2023-08-17 13:50:00,165.6,165.75,165.57,165.67,39483.0,163.211,163.3589,163.1815,163.28,39483.0
2023-08-17 14:00:00,165.66,165.74,165.44,165.69,43567.0,163.2702,163.349,163.0533,163.2997,43567.0
2023-08-17 14:10:00,165.68,165.7,165.46,165.51,45916.0,163.2899,163.3096,163.073,163.1223,45916.0
2023-08-17 14:20:00,165.49,165.71,165.41,165.62,64386.0,163.1026,163.3194,163.0238,163.2307,64386.0
2023-08-17 14:30:00,165.63,165.63,165.37,165.55,93141.0,163.2406,163.2406,162.9843,163.1617,93141.0
2023-08-17 14:40:00,165.54,165.55,165.2,165.34,129724.0,163.1519,163.1617,162.8168,162.9548,129724.0
2023-08-17 14:50:00,165.33,165.44,165.01,165.15,144068.0,162.9449,163.0533,162.6295,162.7675,144068.0
2023-08-17 15:00:00,165.14,165.24,164.82,164.83,132263.0,162.7577,162.8562,162.4423,162.4521,132263.0
2023-08-17 15:10:00,164.83,164.85,164.46,164.72,130361.0,162.4521,162.4718,162.0875,162.3437,130361.0
2023-08-17 15:20:00,164.72,164.92,164.5,164.9,162342.0,162.3437,162.5408,162.1269,162.5211,162342.0
2023-08-17 15:30:00,164.9,164.95,164.58,164.76,208840.0,162.5211,162.5704,162.2057,162.3831,208840.0
2023-08-17 15:40:00,164.75,164.86,164.5,164.67,218837.0,162.3733,162.4817,162.1269,162.2944,218837.0
2023-08-17 15:50:00,164.67,165.16,164.67,164.71,550614.0,162.2944,162.7774,162.2944,162.3339,550614.0
2023-08-18 09:30:00,163.04,163.69,163.0,163.54,672236.0,160.688,161.3286,160.6485,161.1807,672236.0
2023-08-18 09:40:00,163.56,163.79,163.27,163.77,203967.0,161.2005,161.4271,160.9146,161.4074,203967.0
2023-08-18 09:50:00,163.73,163.91,163.16,163.26,128096.0,161.368,161.5454,160.8062,160.9048,128096.0
2023-08-18 10:00:00,163.25,163.34,163.0,163.26,188623.0,160.8949,160.9836,160.6485,160.9048,188623.0
2023-08-18 10:10:00,163.27,163.48,162.94,163.39,183034.0,160.9146,161.1216,160.5894,161.0329,183034.0
2023-08-18 10:20:00,163.39,163.7,163.23,163.23,171513.0,161.0329,161.3384,160.8752,160.8752,171513.0
2023-08-18 10:30:00,163.23,163.97,163.19,163.89,142590.0,160.8752,161.6045,160.8358,161.5257,142590.0
2023-08-18 10:40:00,163.87,164.01,163.75,163.85,107052.0,161.506,161.644,161.3877,161.4863,107052.0
2023-08-18 10:50:00,163.85,163.93,163.52,163.92,134297.0,161.4863,161.5651,161.161,161.5553,134297.0
2023-08-18 11:00:00,163.92,164.24,163.85,163.91,172222.0,161.5553,161.8706,161.4863,161.5454,172222.0
2023-08-18 11:10:00,163.92,164.39,163.91,164.17,95474.0,161.5553,162.0185,161.5454,161.8017,95474.0
2023-08-18 11:20:00,164.18,164.31,163.96,163.96,122520.0,161.8115,161.9396,161.5947,161.5947,122520.0
2023-08-18 11:30:00,163.95,164.12,163.9,163.93,105327.0,161.5848,161.7524,161.5356,161.5651,105327.0
2023-08-18 11:40:00,163.95,164.21,163.67,164.17,67355.0,161.5848,161.8411,161.3089,161.8017,67355.0
2023-08-18 11:50:00,164.19,164.71,164.17,164.67,61404.0,161.8214,162.3339,161.8017,162.2944,61404.0
2023-08-18 12:00:00,164.68,164.81,164.54,164.77,133377.0,162.3043,162.4324,162.1663,162.393,133377.0
2023-08-18 12:10:00,164.77,164.81,164.39,164.44,89141.0,162.393,162.4324,162.0185,162.0678,89141.0
2023-08-18 12:20:00,164.45,164.53,164.34,164.38,55924.0,162.0776,162.1565,161.9692,162.0086,55924.0
2023-08-18 12:30:00,164.38,164.57,164.32,164.56,48579.0,162.0086,162.1959,161.9495,162.186,48579.0
2023-08-18 12:40:00,164.57,164.83,164.53,164.77,44845.0,162.1959,162.4521,162.1565,162.393,44845.0
2023-08-18 12:50:00,164.77,164.85,164.47,164.52,174995.0,162.393,162.4718,162.0973,162.1466,174995.0
2023-08-18 13:00:00,164.51,164.77,164.4,164.55,78107.0,162.1368,162.393,162.0283,162.1762,78107.0
2023-08-18 13:10:00,164.53,164.67,164.39,164.47,78515.0,162.1565,162.2944,162.0185,162.0973,78515.0
2023-08-18 13:20:00,164.47,164.62,164.13,164.6,104101.0,162.0973,162.2452,161.7622,162.2255,104101.0
2023-08-18 13:30:00,164.61,164.77,164.48,164.51,86227.0,162.2353,162.393,162.1072,162.1368,86227.0
2023-08-18 13:40:00,164.5,164.8,164.41,164.75,95071.0,162.1269,162.4226,162.0382,162.3733,95071.0
2023-08-18 13:50:00,164.7,164.83,164.66,164.79,63594.0,162.324,162.4521,162.2846,162.4127,63594.0
2023-08-18 14:00:00,164.79,165.01,164.74,164.85,107517.0,162.4127,162.6295,162.3634,162.4718,107517.0
2023-08-18 14:10:00,164.85,164.97,164.63,164.86,104643.0,162.4718,162.5901,162.255,162.4817,104643.0
2023-08-18 14:20:00,164.86,165.01,164.74,164.9,76141.0,162.4817,162.6295,162.3634,162.5211,76141.0
2023-08-18 14:30:00,164.92,165.25,164.87,165.25,78566.0,162.5408,162.8661,162.4916,162.8661,78566.0
2023-08-18 14:40:00,165.25,165.34,165.06,165.23,215108.0,162.8661,162.9548,162.6788,162.8464,215108.0
2023-08-18 14:50:00,165.23,165.24,164.93,164.97,78275.0,162.8464,162.8562,162.5507,162.5901,78275.0
2023-08-18 15:00:00,164.95,165.07,164.77,164.89,107570.0,162.5704,162.6887,162.393,162.5113,107570.0
2023-08-18 15:10:00,164.91,164.92,164.64,164.84,135163.0,162.531,162.5408,162.2649,162.462,135163.0
2023-08-18 15:20:00,164.84,165.07,164.74,165.04,96089.0,162.462,162.6887,162.3634,162.6591,96089.0
2023-08-18 15:30:00,165.04,165.11,164.94,165.04,102687.0,162.6591,162.7281,162.5605,162.6591,102687.0
2023-08-18 15:40:00,165.05,165.63,165.03,165.51,196999.0,162.669,163.2406,162.6493,163.1223,196999.0
2023-08-18 15:50:00,165.52,165.59,164.72,164.98,497582.0,163.1322,163.2012,162.3437,162.6,497582.0
2023-08-21 09:30:00,165.81,166.66,165.79,166.58,194367.0,163.418,164.2557,163.3983,164.1769,194367.0
2023-08-21 09:40:00,166.57,166.82,166.37,166.5,246060.0,164.167,164.4134,163.9699,164.098,246060.0
2023-08-21 09:50:00,166.49,166.95,166.37,166.95,125008.0,164.0882,164.5416,163.9699,164.5416,125008.0
2023-08-21 10:00:00,166.95,167.24,166.79,167.12,161078.0,164.5416,164.8274,164.3839,164.7091,161078.0
2023-08-21 10:10:00,167.13,167.15,166.5,166.61,123518.0,164.719,164.7387,164.098,164.2065,123518.0
2023-08-21 10:20:00,166.62,166.64,165.9,165.95,179982.0,164.2163,164.236,163.5067,163.556,179982.0
2023-08-21 10:30:00,165.97,166.23,165.85,166.16,126101.0,163.5757,163.8319,163.4574,163.763,126101.0
2023-08-21 10:40:00,166.19,166.53,166.15,166.37,63990.0,163.7925,164.1276,163.7531,163.9699,63990.0
2023-08-21 10:50:00,166.38,166.41,166.11,166.16,55991.0,163.9798,164.0093,163.7137,163.763,55991.0
2023-08-21 11:00:00,166.17,166.42,165.95,166.05,74921.0,163.7728,164.0192,163.556,163.6545,74921.0
2023-08-21 11:10:00,166.06,166.07,165.65,165.92,104994.0,163.6644,163.6742,163.2603,163.5264,104994.0
2023-08-21 11:20:00,165.92,166.01,165.8,165.85,79036.0,163.5264,163.6151,163.4081,163.4574,79036.0
2023-08-21 11:30:00,165.85,166.15,165.82,165.94,64017.0,163.4574,163.7531,163.4279,163.5461,64017.0
2023-08-21 11:40:00,165.96,166.0,165.71,165.93,78965.0,163.5658,163.6053,163.3194,163.5363,78965.0
2023-08-21 11:50:00,165.92,166.03,165.83,165.9,69727.0,163.5264,163.6348,163.4377,163.5067,69727.0
2023-08-21 12:00:00,165.91,166.09,165.87,165.99,66323.0,163.5166,163.694,163.4771,163.5954,66323.0
2023-08-21 12:10:00,165.97,166.4,165.86,166.35,104041.0,163.5757,163.9995,163.4673,163.9502,104041.0
2023-08-21 12:20:00,166.35,166.71,166.35,166.69,80350.0,163.9502,164.305,163.9502,164.2853,80350.0
2023-08-21 12:30:00,166.7,166.75,166.59,166.71,120206.0,164.2952,164.3444,164.1867,164.305,120206.0
2023-08-21 12:40:00,166.71,167.01,166.69,166.99,114049.0,164.305,164.6007,164.2853,164.581,114049.0
2023-08-21 12:50:00,167.0,167.1,166.87,167.05,102054.0,164.5908,164.6894,164.4627,164.6401,102054.0
2023-08-21 13:00:00,167.08,167.18,166.93,167.15,72914.0,164.6697,164.7682,164.5218,164.7387,72914.0
2023-08-21 13:10:00,167.16,167.35,167.05,167.35,101529.0,164.7485,164.9358,164.6401,164.9358,101529.0
2023-08-21 13:20:00,167.34,167.67,167.34,167.51,118112.0,164.9259,165.2512,164.9259,165.0935,118112.0
2023-08-21 13:30:00,167.51,167.7,167.43,167.57,111618.0,165.0935,165.2807,165.0146,165.1526,111618.0
2023-08-21 13:40:00,167.6,167.81,167.6,167.74,93870.0,165.1822,165.3891,165.1822,165.3202,93870.0
2023-08-21 13:50:00,167.75,167.76,167.47,167.54,77510.0,165.33,165.3399,165.0541,165.123,77510.0
2023-08-21 14:00:00,167.57,167.68,167.46,167.62,99486.0,165.1526,165.261,165.0442,165.2019,99486.0
2023-08-21 14:10:00,167.62,167.85,167.62,167.79,90726.0,165.2019,165.4286,165.2019,165.3694,90726.0
2023-08-21 14:20:00,167.81,167.91,167.59,167.71,97158.0,165.3891,165.4877,165.1723,165.2906,97158.0
2023-08-21 14:30:00,167.72,167.9,167.68,167.85,97042.0,165.3004,165.4778,165.261,165.4286,97042.0
2023-08-21 14:40:00,167.85,168.13,167.83,168.11,136146.0,165.4286,165.7045,165.4089,165.6848,136146.0
2023-08-21 14:50:00,168.11,168.12,167.94,168.0,130229.0,165.6848,165.6947,165.5173,165.5764,130229.0
2023-08-21 15:00:00,168.0,168.22,168.0,168.1,205953.0,165.5764,165.7932,165.5764,165.675,205953.0
2023-08-21 15:10:00,168.09,168.32,168.01,168.27,183515.0,165.6651,165.8918,165.5863,165.8425,183515.0
2023-08-21 15:20:00,168.26,168.33,168.15,168.17,149446.0,165.8327,165.9016,165.7242,165.744,149446.0
2023-08-21 15:30:00,168.17,168.31,168.04,168.26,143669.0,165.744,165.8819,165.6158,165.8327,143669.0
2023-08-21 15:40:00,168.26,168.45,168.24,168.24,267153.0,165.8327,166.0199,165.8129,165.8129,267153.0
2023-08-21 15:50:00,168.25,168.36,168.0,168.13,565350.0,165.8228,165.9312,165.5764,165.7045,565350.0
2023-08-22 09:30:00,169.76,169.76,168.83,168.96,343368.0,167.311,167.311,166.3944,166.5226,343368.0
2023-08-22 09:40:00,168.96,169.2,168.77,168.93,160226.0,166.5226,166.7591,166.3353,166.493,160226.0
2023-08-22 09:50:00,168.94,169.0,168.53,168.62,134709.0,166.5028,166.562,166.0988,166.1875,134709.0
2023-08-22 10:00:00,168.65,168.93,168.57,168.66,96425.0,166.217,166.493,166.1382,166.2269,96425.0
2023-08-22 10:10:00,168.66,169.19,168.63,169.05,108431.0,166.2269,166.7492,166.1973,166.6113,108431.0
2023-08-22 10:20:00,169.05,169.17,168.53,168.63,79154.0,166.6113,166.7295,166.0988,166.1973,79154.0
2023-08-22 10:30:00,168.62,168.62,168.1,168.37,141874.0,166.1875,166.1875,165.675,165.9411,141874.0
2023-08-22 10:40:00,168.35,168.56,168.24,168.45,71243.0,165.9214,166.1283,165.8129,166.0199,71243.0
2023-08-22 10:50:00,168.49,169.0,168.45,168.95,75638.0,166.0593,166.562,166.0199,166.5127,75638.0
2023-08-22 11:00:00,168.94,169.05,168.65,168.71,64216.0,166.5028,166.6113,166.217,166.2762,64216.0
2023-08-22 11:10:00,168.72,168.96,168.45,168.66,92724.0,166.286,166.5226,166.0199,166.2269,92724.0
2023-08-22 11:20:00,168.65,168.92,168.62,168.66,56131.0,166.217,166.4831,166.1875,166.2269,56131.0
2023-08-22 11:30:00,168.65,168.81,168.42,168.42,140134.0,166.217,166.3747,165.9903,165.9903,140134.0
2023-08-22 11:40:00,168.42,168.52,168.29,168.47,105324.0,165.9903,166.0889,165.8622,166.0396,105324.0
2023-08-22 11:50:00,168.47,168.49,168.0,168.13,87425.0,166.0396,166.0593,165.5764,165.7045,87425.0
2023-08-22 12:00:00,168.14,168.2,167.97,168.03,91863.0,165.7144,165.7735,165.5468,165.606,91863.0
2023-08-22 12:10:00,168.02,168.03,167.55,167.71,95415.0,165.5961,165.606,165.1329,165.2906,95415.0
2023-08-22 12:20:00,167.71,167.94,167.64,167.89,54169.0,165.2906,165.5173,165.2216,165.468,54169.0
2023-08-22 12:30:00,167.91,168.13,167.78,168.11,175807.0,165.4877,165.7045,165.3596,165.6848,175807.0
2023-08-22 12:40:00,168.12,168.25,168.1,168.15,48785.0,165.6947,165.8228,165.675,165.7242,48785.0
2023-08-22 12:50:00,168.17,168.3,167.96,167.99,101723.0,165.744,165.8721,165.537,165.5666,101723.0
2023-08-22 13:00:00,167.99,168.07,167.68,167.93,105897.0,165.5666,165.6454,165.261,165.5074,105897.0
2023-08-22 13:10:00,167.91,167.99,167.59,167.77,89482.0,165.4877,165.5666,165.1723,165.3497,89482.0
2023-08-22 13:20:00,167.77,167.92,167.68,167.91,57798.0,165.3497,165.4976,165.261,165.4877,57798.0
2023-08-22 13:30:00,167.92,168.02,167.79,167.81,116012.0,165.4976,165.5961,165.3694,165.3891,116012.0
2023-08-22 13:40:00,167.81,167.9,167.65,167.75,66897.0,165.3891,165.4778,165.2315,165.33,66897.0
2023-08-22 13:50:00,167.78,167.93,167.58,167.91,47986.0,165.3596,165.5074,165.1625,165.4877,47986.0
2023-08-22 14:00:00,167.9,167.93,167.66,167.92,62778.0,165.4778,165.5074,165.2413,165.4976,62778.0
2023-08-22 14:10:00,167.91,167.97,167.72,167.81,59844.0,165.4877,165.5468,165.3004,165.3891,59844.0
2023-08-22 14:20:00,167.81,168.17,167.72,168.14,57009.0,165.3891,165.744,165.3004,165.7144,57009.0
2023-08-22 14:30:00,168.14,168.27,168.06,168.16,55548.0,165.7144,165.8425,165.6355,165.7341,55548.0
2023-08-22 14:40:00,168.17,168.17,167.85,167.96,128791.0,165.744,165.744,165.4286,165.537,128791.0
2023-08-22 14:50:00,167.95,168.09,167.9,168.09,77759.0,165.5271,165.6651,165.4778,165.6651,77759.0
2023-08-22 15:00:00,168.08,168.33,168.07,168.29,76706.0,165.6553,165.9016,165.6454,165.8622,76706.0
2023-08-22 15:10:00,168.3,168.48,168.21,168.22,99853.0,165.8721,166.0495,165.7834,165.7932,99853.0
2023-08-22 15:20:00,168.23,168.27,167.91,168.02,72101.0,165.8031,165.8425,165.4877,165.5961,72101.0
2023-08-22 15:30:00,168.02,168.03,167.66,167.67,342875.0,165.5961,165.606,165.2413,165.2512,342875.0
2023-08-22 15:40:00,167.68,167.72,167.57,167.64,306113.0,165.261,165.3004,165.1526,165.2216,306113.0
2023-08-22 15:50:00,167.63,168.0,167.61,167.87,476751.0,165.2117,165.5764,165.192,165.4483,476751.0
2023-08-23 09:30:00,168.33,168.79,168.32,168.4,151200.0,165.9016,166.355,165.8918,165.9706,151200.0
2023-08-23 09:40:00,168.38,169.19,168.36,169.09,117267.0,165.9509,166.7492,165.9312,166.6507,117267.0
2023-08-23 09:50:00,169.1,169.7,169.08,169.55,142860.0,166.6605,167.2519,166.6408,167.104,142860.0
2023-08-23 10:00:00,169.54,169.81,169.45,169.78,104757.0,167.0942,167.3603,167.0055,167.3307,104757.0
2023-08-23 10:10:00,169.77,170.06,169.69,169.99,125912.0,167.3209,167.6067,167.242,167.5377,125912.0
2023-08-23 10:20:00,169.99,170.29,169.83,170.06,102340.0,167.5377,167.8334,167.38,167.6067,102340.0
2023-08-23 10:30:00,170.08,170.24,170.06,170.14,57606.0,167.6264,167.7841,167.6067,167.6855,57606.0
2023-08-23 10:40:00,170.17,170.72,170.11,170.72,94134.0,167.7151,168.2572,167.656,168.2572,94134.0
2023-08-23 10:50:00,170.73,170.9,170.64,170.81,92403.0,168.267,168.4346,168.1783,168.3459,92403.0
2023-08-23 11:00:00,170.82,170.92,170.66,170.81,63889.0,168.3557,168.4543,168.198,168.3459,63889.0
2023-08-23 11:10:00,170.83,170.95,170.75,170.91,43720.0,168.3656,168.4838,168.2867,168.4444,43720.0
2023-08-23 11:20:00,170.92,171.09,170.84,170.94,94312.0,168.4543,168.6218,168.3754,168.474,94312.0
2023-08-23 11:30:00,170.99,171.02,170.76,170.78,84015.0,168.5233,168.5528,168.2966,168.3163,84015.0
2023-08-23 11:40:00,170.79,170.79,170.34,170.46,91026.0,168.3262,168.3262,167.8826,168.0009,91026.0
2023-08-23 11:50:00,170.48,170.99,170.48,170.93,166859.0,168.0206,168.5233,168.0206,168.4641,166859.0
2023-08-23 12:00:00,170.92,170.94,170.67,170.69,58914.0,168.4543,168.474,168.2079,168.2276,58914.0
2023-08-23 12:10:00,170.72,170.82,170.61,170.67,48524.0,168.2572,168.3557,168.1488,168.2079,48524.0
2023-08-23 12:20:00,170.67,170.81,170.66,170.74,33609.0,168.2079,168.3459,168.198,168.2769,33609.0
2023-08-23 12:30:00,170.74,170.88,170.67,170.88,91787.0,168.2769,168.4149,168.2079,168.4149,91787.0
2023-08-23 12:40:00,170.88,170.97,170.82,170.93,34129.0,168.4149,168.5036,168.3557,168.4641,34129.0
2023-08-23 12:50:00,170.94,170.99,170.72,170.72,69561.0,168.474,168.5233,168.2572,168.2572,69561.0
2023-08-23 13:00:00,170.72,170.96,170.68,170.94,58801.0,168.2572,168.4937,168.2177,168.474,58801.0
2023-08-23 13:10:00,170.95,171.21,170.91,171.19,160040.0,168.4838,168.7401,168.4444,168.7204,160040.0
2023-08-23 13:20:00,171.18,171.28,171.17,171.24,99861.0,168.7105,168.8091,168.7007,168.7697,99861.0
2023-08-23 13:30:00,171.25,171.39,171.17,171.24,117174.0,168.7795,168.9175,168.7007,168.7697,117174.0
2023-08-23 13:40:00,171.23,171.4,171.23,171.4,89341.0,168.7598,168.9274,168.7598,168.9274,89341.0
2023-08-23 13:50:00,171.39,171.45,171.34,171.37,50945.0,168.9175,168.9766,168.8682,168.8978,50945.0
2023-08-23 14:00:00,171.37,171.37,171.23,171.25,40681.0,168.8978,168.8978,168.7598,168.7795,40681.0
2023-08-23 14:10:00,171.24,171.25,170.98,171.04,60071.0,168.7697,168.7795,168.5134,168.5726,60071.0
2023-08-23 14:20:00,171.03,171.17,170.92,171.05,88611.0,168.5627,168.7007,168.4543,168.5824,88611.0
2023-08-23 14:30:00,171.05,171.06,170.7,170.77,92905.0,168.5824,168.5923,168.2375,168.3064,92905.0
2023-08-23 14:40:00,170.77,170.93,170.74,170.87,70180.0,168.3064,168.4641,168.2769,168.405,70180.0
2023-08-23 14:50:00,170.87,171.0,170.8,170.9,56356.0,168.405,168.5331,168.336,168.4346,56356.0
2023-08-23 15:00:00,170.9,171.24,170.79,171.19,93106.0,168.4346,168.7697,168.3262,168.7204,93106.0
2023-08-23 15:10:00,171.19,171.32,171.17,171.27,89086.0,168.7204,168.8485,168.7007,168.7992,89086.0
2023-08-23 15:20:00,171.27,171.36,171.18,171.35,68112.0,168.7992,168.8879,168.7105,168.8781,68112.0
2023-08-23 15:30:00,171.35,171.35,171.21,171.33,143807.0,168.8781,168.8781,168.7401,168.8584,143807.0
2023-08-23 15:40:00,171.34,171.42,171.23,171.26,122285.0,168.8682,168.9471,168.7598,168.7894,122285.0
2023-08-23 15:50:00,171.25,171.3,170.79,170.96,559651.0,168.7795,168.8288,168.3262,168.4937,559651.0
2023-08-24 09:30:00,173.1,173.11,171.53,171.66,327263.0,170.6028,170.6127,169.0555,169.1836,327263.0
2023-08-24 09:40:00,171.71,171.83,171.05,171.08,556778.0,169.2329,169.3512,168.5824,168.612,556778.0
2023-08-24 09:50:00,171.09,171.39,170.87,171.32,135529.0,168.6218,168.9175,168.405,168.8485,135529.0
2023-08-24 10:00:00,171.34,171.48,170.55,170.58,120229.0,168.8682,169.0062,168.0896,168.1192,120229.0
2023-08-24 10:10:00,170.57,170.65,170.04,170.1,121723.0,168.1093,168.1882,167.587,167.6461,121723.0
2023-08-24 10:20:00,170.1,170.25,169.54,169.55,71408.0,167.6461,167.7939,167.0942,167.104,71408.0
2023-08-24 10:30:00,169.55,169.71,169.34,169.53,168240.0,167.104,167.2617,166.8971,167.0843,168240.0
2023-08-24 10:40:00,169.53,169.61,169.02,169.21,87944.0,167.0843,167.1632,166.5817,166.769,87944.0
2023-08-24 10:50:00,169.21,169.5,169.05,169.05,80522.0,166.769,167.0548,166.6113,166.6113,80522.0
2023-08-24 11:00:00,169.05,169.05,168.63,168.82,150159.0,166.6113,166.6113,166.1973,166.3846,150159.0
2023-08-24 11:10:00,168.82,169.0,168.62,168.94,70890.0,166.3846,166.562,166.1875,166.5028,70890.0
2023-08-24 11:20:00,168.95,169.05,168.47,168.79,72146.0,166.5127,166.6113,166.0396,166.355,72146.0
2023-08-24 11:30:00,168.78,168.8,168.28,168.31,132941.0,166.3452,166.3649,165.8524,165.8819,132941.0
2023-08-24 11:40:00,168.32,168.49,168.18,168.32,94116.0,165.8918,166.0593,165.7538,165.8918,94116.0
2023-08-24 11:50:00,168.31,168.32,167.95,168.04,138006.0,165.8819,165.8918,165.5271,165.6158,138006.0
2023-08-24 12:00:00,168.07,168.33,168.02,168.26,93172.0,165.6454,165.9016,165.5961,165.8327,93172.0
2023-08-24 12:10:00,168.24,168.65,168.22,168.57,84018.0,165.8129,166.217,165.7932,166.1382,84018.0
2023-08-24 12:20:00,168.58,168.74,168.49,168.52,58373.0,166.148,166.3057,166.0593,166.0889,58373.0
2023-08-24 12:30:00,168.53,168.85,168.52,168.83,50033.0,166.0988,166.4141,166.0889,166.3944,50033.0
2023-08-24 12:40:00,168.83,169.04,168.78,168.91,62830.0,166.3944,166.6014,166.3452,166.4733,62830.0
2023-08-24 12:50:00,168.91,168.97,168.6,168.62,48621.0,166.4733,166.5324,166.1678,166.1875,48621.0
2023-08-24 13:00:00,168.61,168.69,168.42,168.67,78986.0,166.1776,166.2565,165.9903,166.2367,78986.0
2023-08-24 13:10:00,168.67,168.74,168.37,168.45,47046.0,166.2367,166.3057,165.9411,166.0199,47046.0
2023-08-24 13:20:00,168.43,168.52,168.13,168.24,64742.0,166.0002,166.0889,165.7045,165.8129,64742.0
2023-08-24 13:30:00,168.24,168.44,168.19,168.43,57662.0,165.8129,166.0101,165.7637,166.0002,57662.0
2023-08-24 13:40:00,168.44,168.49,168.26,168.33,67233.0,166.0101,166.0593,165.8327,165.9016,67233.0
2023-08-24 13:50:00,168.33,168.33,168.16,168.29,45396.0,165.9016,165.9016,165.7341,165.8622,45396.0
2023-08-24 14:00:00,168.3,168.53,168.3,168.47,58772.0,165.8721,166.0988,165.8721,166.0396,58772.0
2023-08-24 14:10:00,168.45,168.67,168.29,168.31,50272.0,166.0199,166.2367,165.8622,165.8819,50272.0
2023-08-24 14:20:00,168.29,168.47,168.2,168.29,55644.0,165.8622,166.0396,165.7735,165.8622,55644.0
2023-08-24 14:30:00,168.27,168.41,168.07,168.18,57818.0,165.8425,165.9805,165.6454,165.7538,57818.0
2023-08-24 14:40:00,168.15,168.15,167.9,167.95,105712.0,165.7242,165.7242,165.4778,165.5271,105712.0
2023-08-24 14:50:00,167.96,168.18,167.78,168.1,201596.0,165.537,165.7538,165.3596,165.675,201596.0
2023-08-24 15:00:00,168.11,168.21,167.75,167.76,91704.0,165.6848,165.7834,165.33,165.3399,91704.0
2023-08-24 15:10:00,167.73,167.93,167.67,167.81,93649.0,165.3103,165.5074,165.2512,165.3891,93649.0
2023-08-24 15:20:00,167.83,168.0,167.53,167.58,144100.0,165.4089,165.5764,165.1132,165.1625,144100.0
2023-08-24 15:30:00,167.59,167.68,167.27,167.41,169936.0,165.1723,165.261,164.8569,164.9949,169936.0
2023-08-24 15:40:00,167.4,167.43,166.88,167.06,218679.0,164.9851,165.0146,164.4726,164.65,218679.0
2023-08-24 15:50:00,167.06,167.43,166.96,166.99,870183.0,164.65,165.0146,164.5514,164.581,870183.0
2023-08-25 09:30:00,167.68,168.31,167.59,168.13,388848.0,165.261,165.8819,165.1723,165.7045,388848.0
2023-08-25 09:40:00,168.11,168.53,167.97,168.29,186189.0,165.6848,166.0988,165.5468,165.8622,186189.0
2023-08-25 09:50:00,168.28,168.44,168.07,168.43,142067.0,165.8524,166.0101,165.6454,166.0002,142067.0
2023-08-25 10:00:00,168.4,169.06,167.69,167.78,260631.0,165.9706,166.6211,165.2709,165.3596,260631.0
2023-08-25 10:10:00,167.79,169.64,167.79,168.55,165290.0,165.3694,167.1927,165.3694,166.1185,165290.0
2023-08-25 10:20:00,168.54,168.66,167.53,167.79,202214.0,166.1086,166.2269,165.1132,165.3694,202214.0
2023-08-25 10:30:00,167.78,168.01,167.2,167.44,224489.0,165.3596,165.5863,164.7879,165.0245,224489.0
2023-08-25 10:40:00,167.47,167.76,166.48,166.54,194474.0,165.0541,165.3399,164.0783,164.1375,194474.0
2023-08-25 10:50:00,166.56,166.79,166.19,166.23,154912.0,164.1572,164.3839,163.7925,163.8319,154912.0
2023-08-25 11:00:00,166.24,166.98,166.21,166.96,292381.0,163.8418,164.5711,163.8122,164.5514,292381.0
2023-08-25 11:10:00,166.98,167.22,166.47,166.75,199986.0,164.5711,164.8077,164.0685,164.3444,199986.0
2023-08-25 11:20:00,166.77,167.47,166.5,167.45,177841.0,164.3642,165.0541,164.098,165.0343,177841.0
2023-08-25 11:30:00,167.43,167.81,167.09,167.78,225242.0,165.0146,165.3891,164.6795,165.3596,225242.0
2023-08-25 11:40:00,167.79,167.79,167.3,167.55,104669.0,165.3694,165.3694,164.8865,165.1329,104669.0
2023-08-25 11:50:00,167.54,167.64,166.67,166.84,115572.0,165.123,165.2216,164.2656,164.4331,115572.0
2023-08-25 12:00:00,166.83,167.24,166.78,167.18,92703.0,164.4233,164.8274,164.374,164.7682,92703.0
2023-08-25 12:10:00,167.2,167.36,166.94,167.21,67641.0,164.7879,164.9456,164.5317,164.7978,67641.0
2023-08-25 12:20:00,167.19,167.78,167.08,167.78,98601.0,164.7781,165.3596,164.6697,165.3596,98601.0
2023-08-25 12:30:00,167.78,167.99,167.59,167.9,67110.0,165.3596,165.5666,165.1723,165.4778,67110.0
2023-08-25 12:40:00,167.9,168.0,167.62,167.79,55757.0,165.4778,165.5764,165.2019,165.3694,55757.0
2023-08-25 12:50:00,167.78,167.84,167.41,167.79,60654.0,165.3596,165.4187,164.9949,165.3694,60654.0
2023-08-25 13:00:00,167.78,167.96,167.71,167.76,65464.0,165.3596,165.537,165.2906,165.3399,65464.0
2023-08-25 13:10:00,167.72,168.04,167.56,167.68,105871.0,165.3004,165.6158,165.1428,165.261,105871.0
2023-08-25 13:20:00,167.69,167.7,167.34,167.59,120836.0,165.2709,165.2807,164.9259,165.1723,120836.0
2023-08-25 13:30:00,167.59,167.6,167.23,167.23,72574.0,165.1723,165.1822,164.8175,164.8175,72574.0
2023-08-25 13:40:00,167.24,167.53,167.24,167.43,53513.0,164.8274,165.1132,164.8274,165.0146,53513.0
2023-08-25 13:50:00,167.46,167.78,167.43,167.74,92710.0,165.0442,165.3596,165.0146,165.3202,92710.0
2023-08-25 14:00:00,167.71,167.95,167.66,167.89,137182.0,165.2906,165.5271,165.2413,165.468,137182.0
2023-08-25 14:10:00,167.89,168.4,167.79,168.37,131941.0,165.468,165.9706,165.3694,165.9411,131941.0
2023-08-25 14:20:00,168.39,168.77,168.39,168.77,148329.0,165.9608,166.3353,165.9608,166.3353,148329.0
2023-08-25 14:30:00,168.76,169.04,168.65,168.7,139197.0,166.3254,166.6014,166.217,166.2663,139197.0
2023-08-25 14:40:00,168.71,168.81,168.48,168.71,114701.0,166.2762,166.3747,166.0495,166.2762,114701.0
2023-08-25 14:50:00,168.72,169.0,168.66,168.96,103708.0,166.286,166.562,166.2269,166.5226,103708.0
2023-08-25 15:00:00,168.99,169.23,168.78,169.0,148462.0,166.5521,166.7887,166.3452,166.562,148462.0
2023-08-25 15:10:00,169.02,169.18,168.89,169.14,106621.0,166.5817,166.7394,166.4536,166.7,106621.0
2023-08-25 15:20:00,169.13,169.36,169.13,169.19,102830.0,166.6901,166.9168,166.6901,166.7492,102830.0
2023-08-25 15:30:00,169.2,169.29,168.9,169.0,140190.0,166.7591,166.8478,166.4634,166.562,140190.0
2023-08-25 15:40:00,168.99,169.22,168.86,168.86,170093.0,166.5521,166.7788,166.424,166.424,170093.0
2023-08-25 15:50:00,168.87,168.97,168.62,168.71,816189.0,166.4339,166.5324,166.1875,166.2762,816189.0
2023-08-28 09:30:00,169.99,170.45,169.59,169.7,169881.0,167.5377,167.9911,167.1435,167.2519,169881.0
2023-08-28 09:40:00,169.71,169.78,169.25,169.44,129443.0,167.2617,167.3307,166.8084,166.9956,129443.0
2023-08-28 09:50:00,169.43,169.45,168.78,169.35,117951.0,166.9858,167.0055,166.3452,166.9069,117951.0
2023-08-28 10:00:00,169.4,169.51,169.18,169.42,94292.0,166.9562,167.0646,166.7394,166.9759,94292.0
2023-08-28 10:10:00,169.42,169.66,169.17,169.41,72593.0,166.9759,167.2125,166.7295,166.9661,72593.0
2023-08-28 10:20:00,169.39,169.91,169.39,169.9,61329.0,166.9464,167.4589,166.9464,167.449,61329.0
2023-08-28 10:30:00,169.91,169.93,169.47,169.49,63222.0,167.4589,167.4786,167.0252,167.0449,63222.0
2023-08-28 10:40:00,169.46,169.53,169.01,169.21,54431.0,167.0153,167.0843,166.5718,166.769,54431.0
2023-08-28 10:50:00,169.19,169.28,168.83,169.27,135775.0,166.7492,166.8379,166.3944,166.8281,135775.0
2023-08-28 11:00:00,169.26,169.32,168.98,169.27,102277.0,166.8182,166.8774,166.5423,166.8281,102277.0
2023-08-28 11:10:00,169.26,169.36,169.07,169.16,49954.0,166.8182,166.9168,166.631,166.7197,49954.0
2023-08-28 11:20:00,169.22,169.43,169.12,169.15,72846.0,166.7788,166.9858,166.6802,166.7098,72846.0
2023-08-28 11:30:00,169.17,169.46,169.1,169.39,76844.0,166.7295,167.0153,166.6605,166.9464,76844.0
2023-08-28 11:40:00,169.4,169.42,168.86,168.99,86706.0,166.9562,166.9759,166.424,166.5521,86706.0
2023-08-28 11:50:00,168.98,169.2,168.82,169.19,102094.0,166.5423,166.7591,166.3846,166.7492,102094.0
2023-08-28 12:00:00,169.2,169.24,169.05,169.17,37139.0,166.7591,166.7985,166.6113,166.7295,37139.0
2023-08-28 12:10:00,169.19,169.27,169.07,169.15,66709.0,166.7492,166.8281,166.631,166.7098,66709.0
2023-08-28 12:20:00,169.12,169.14,169.0,169.09,30338.0,166.6802,166.7,166.562,166.6507,30338.0
2023-08-28 12:30:00,169.1,169.46,169.02,169.44,24016.0,166.6605,167.0153,166.5817,166.9956,24016.0
2023-08-28 12:40:00,169.44,169.64,169.38,169.53,39121.0,166.9956,167.1927,166.9365,167.0843,39121.0
2023-08-28 12:50:00,169.53,170.01,169.53,169.99,73690.0,167.0843,167.5574,167.0843,167.5377,73690.0
2023-08-28 13:00:00,169.98,170.39,169.97,170.21,103267.0,167.5278,167.9319,167.518,167.7545,103267.0
2023-08-28 13:10:00,170.22,170.26,170.03,170.1,45172.0,167.7644,167.8038,167.5771,167.6461,45172.0
2023-08-28 13:20:00,170.1,170.3,170.09,170.16,59261.0,167.6461,167.8432,167.6363,167.7052,59261.0
2023-08-28 13:30:00,170.17,170.26,169.85,169.95,78285.0,167.7151,167.8038,167.3997,167.4983,78285.0
2023-08-28 13:40:00,169.95,170.02,169.72,169.81,45062.0,167.4983,167.5673,167.2716,167.3603,45062.0
2023-08-28 13:50:00,169.81,169.81,169.14,169.3,141642.0,167.3603,167.3603,166.7,166.8577,141642.0
2023-08-28 14:00:00,169.3,169.51,169.26,169.48,63716.0,166.8577,167.0646,166.8182,167.0351,63716.0
2023-08-28 14:10:00,169.47,169.49,169.22,169.24,49914.0,167.0252,167.0449,166.7788,166.7985,49914.0
2023-08-28 14:20:00,169.24,169.44,169.22,169.4,38133.0,166.7985,166.9956,166.7788,166.9562,38133.0
2023-08-28 14:30:00,169.42,169.65,169.25,169.49,73834.0,166.9759,167.2026,166.8084,167.0449,73834.0
2023-08-28 14:40:00,169.5,169.64,169.44,169.58,54581.0,167.0548,167.1927,166.9956,167.1336,54581.0
2023-08-28 14:50:00,169.58,169.68,169.5,169.62,112783.0,167.1336,167.2322,167.0548,167.173,112783.0
2023-08-28 15:00:00,169.63,169.85,169.53,169.82,59319.0,167.1829,167.3997,167.0843,167.3702,59319.0
2023-08-28 15:10:00,169.83,169.84,169.59,169.67,69310.0,167.38,167.3899,167.1435,167.2223,69310.0
2023-08-28 15:20:00,169.67,169.69,169.43,169.59,103138.0,167.2223,167.242,166.9858,167.1435,103138.0
2023-08-28 15:30:00,169.58,169.79,169.48,169.69,158590.0,167.1336,167.3406,167.0351,167.242,158590.0
2023-08-28 15:40:00,169.69,170.31,169.68,169.96,174352.0,167.242,167.8531,167.2322,167.5081,174352.0
2023-08-28 15:50:00,169.96,170.15,169.84,170.06,423200.0,167.5081,167.6954,167.3899,167.6067,423200.0
2023-08-29 09:30:00,169.58,169.97,169.42,169.52,323031.0,167.1336,167.518,166.9759,167.0745,323031.0
2023-08-29 09:40:00,169.53,170.56,169.48,170.55,139275.0,167.0843,168.0995,167.0351,168.0896,139275.0
2023-08-29 09:50:00,170.56,170.6,170.22,170.36,55074.0,168.0995,168.1389,167.7644,167.9024,55074.0
2023-08-29 10:00:00,170.43,171.37,170.43,171.24,203882.0,167.9714,168.8978,167.9714,168.7697,203882.0
2023-08-29 10:10:00,171.25,171.79,171.09,171.72,121629.0,168.7795,169.3117,168.6218,169.2427,121629.0
2023-08-29 10:20:00,171.74,172.07,171.67,172.0,101319.0,169.2625,169.5877,169.1935,169.5187,101319.0
2023-08-29 10:30:00,172.03,172.49,172.02,172.16,177389.0,169.5483,170.0016,169.5384,169.6764,177389.0
2023-08-29 10:40:00,172.17,172.36,172.13,172.33,193717.0,169.6862,169.8735,169.6468,169.8439,193717.0
2023-08-29 10:50:00,172.32,172.52,172.09,172.18,107431.0,169.8341,170.0312,169.6074,169.6961,107431.0
2023-08-29 11:00:00,172.18,172.49,172.17,172.39,109653.0,169.6961,170.0016,169.6862,169.9031,109653.0
2023-08-29 11:10:00,172.39,172.75,172.36,172.72,63374.0,169.9031,170.2579,169.8735,170.2283,63374.0
2023-08-29 11:20:00,172.74,172.79,172.58,172.67,110099.0,170.248,170.2973,170.0903,170.179,110099.0
2023-08-29 11:30:00,172.66,173.04,172.66,173.0,60051.0,170.1692,170.5437,170.1692,170.5043,60051.0
2023-08-29 11:40:00,173.02,173.1,172.89,172.96,372130.0,170.524,170.6028,170.3959,170.4649,372130.0
2023-08-29 11:50:00,172.95,173.05,172.77,172.83,69863.0,170.455,170.5536,170.2776,170.3367,69863.0
2023-08-29 12:00:00,172.83,172.93,172.7,172.88,95913.0,170.3367,170.4353,170.2086,170.386,95913.0
2023-08-29 12:10:00,172.89,172.95,172.74,172.89,42530.0,170.3959,170.455,170.248,170.3959,42530.0
2023-08-29 12:20:00,172.9,173.19,172.87,173.14,89422.0,170.4057,170.6915,170.3762,170.6423,89422.0
2023-08-29 12:30:00,173.15,173.24,172.98,173.05,76331.0,170.6521,170.7408,170.4846,170.5536,76331.0
2023-08-29 12:40:00,173.06,173.14,173.0,173.04,73446.0,170.5634,170.6423,170.5043,170.5437,73446.0
2023-08-29 12:50:00,173.05,173.19,172.94,173.18,39629.0,170.5536,170.6915,170.4451,170.6817,39629.0
2023-08-29 13:00:00,173.18,173.33,173.08,173.3,62138.0,170.6817,170.8295,170.5831,170.7999,62138.0
2023-08-29 13:10:00,173.31,173.31,173.14,173.17,54318.0,170.8098,170.8098,170.6423,170.6718,54318.0
2023-08-29 13:20:00,173.16,173.33,173.12,173.21,42890.0,170.662,170.8295,170.6225,170.7112,42890.0
2023-08-29 13:30:00,173.24,173.48,173.23,173.41,71955.0,170.7408,170.9774,170.731,170.9084,71955.0
2023-08-29 13:40:00,173.4,173.42,173.31,173.37,33985.0,170.8985,170.9182,170.8098,170.8689,33985.0
2023-08-29 13:50:00,173.36,173.4,172.97,173.15,158847.0,170.8591,170.8985,170.4747,170.6521,158847.0
2023-08-29 14:00:00,173.15,173.29,173.08,173.28,55737.0,170.6521,170.7901,170.5831,170.7802,55737.0
2023-08-29 14:10:00,173.28,173.38,173.2,173.3,65105.0,170.7802,170.8788,170.7014,170.7999,65105.0
2023-08-29 14:20:00,173.31,173.41,173.2,173.34,156026.0,170.8098,170.9084,170.7014,170.8394,156026.0
2023-08-29 14:30:00,173.33,173.5,173.28,173.31,111720.0,170.8295,170.9971,170.7802,170.8098,111720.0
2023-08-29 14:40:00,173.32,173.52,173.31,173.35,70508.0,170.8197,171.0168,170.8098,170.8492,70508.0
2023-08-29 14:50:00,173.36,173.45,173.27,173.38,132520.0,170.8591,170.9478,170.7704,170.8788,132520.0
2023-08-29 15:00:00,173.38,173.44,173.2,173.38,163539.0,170.8788,170.9379,170.7014,170.8788,163539.0
2023-08-29 15:10:00,173.39,173.65,173.35,173.61,90088.0,170.8886,171.1449,170.8492,171.1055,90088.0
2023-08-29 15:20:00,173.57,173.63,173.48,173.62,79611.0,171.0661,171.1252,170.9774,171.1153,79611.0
2023-08-29 15:30:00,173.62,173.63,173.42,173.45,113135.0,171.1153,171.1252,170.9182,170.9478,113135.0
2023-08-29 15:40:00,173.45,173.67,173.38,173.45,179020.0,170.9478,171.1646,170.8788,170.9478,179020.0
2023-08-29 15:50:00,173.45,173.51,173.25,173.43,853620.0,170.9478,171.0069,170.7507,170.9281,853620.0
2023-08-30 09:30:00,173.36,173.81,172.93,173.52,313207.0,170.8591,171.3026,170.4353,171.0168,313207.0
2023-08-30 09:40:00,173.53,173.67,173.22,173.44,140256.0,171.0266,171.1646,170.7211,170.9379,140256.0
2023-08-30 09:50:00,173.45,174.16,173.45,174.03,158731.0,170.9478,171.6475,170.9478,171.5194,158731.0
2023-08-30 10:00:00,174.06,174.37,174.01,174.28,88876.0,171.549,171.8545,171.4997,171.7658,88876.0
2023-08-30 10:10:00,174.27,174.67,174.08,174.11,85927.0,171.756,172.1502,171.5687,171.5983,85927.0
2023-08-30 10:20:00,174.08,174.09,173.08,173.45,215991.0,171.5687,171.5786,170.5831,170.9478,215991.0
2023-08-30 10:30:00,173.45,174.02,173.43,173.96,109246.0,170.9478,171.5096,170.9281,171.4504,109246.0
2023-08-30 10:40:00,173.96,174.1,173.79,173.85,73160.0,171.4504,171.5884,171.2829,171.342,73160.0
2023-08-30 10:50:00,173.83,174.35,173.75,174.29,96024.0,171.3223,171.8348,171.2435,171.7757,96024.0
2023-08-30 11:00:00,174.31,174.34,173.85,174.2,91887.0,171.7954,171.8249,171.342,171.687,91887.0
2023-08-30 11:10:00,174.25,174.43,174.14,174.41,80843.0,171.7362,171.9136,171.6278,171.8939,80843.0
2023-08-30 11:20:00,174.41,174.45,174.08,174.25,100714.0,171.8939,171.9334,171.5687,171.7362,100714.0
2023-08-30 11:30:00,174.24,174.64,174.23,174.58,75883.0,171.7264,172.1206,171.7165,172.0615,75883.0
2023-08-30 11:40:00,174.58,174.65,174.46,174.49,46691.0,172.0615,172.1305,171.9432,171.9728,46691.0
2023-08-30 11:50:00,174.49,174.6,174.32,174.6,45392.0,171.9728,172.0812,171.8052,172.0812,45392.0
2023-08-30 12:00:00,174.6,174.7,174.49,174.7,35197.0,172.0812,172.1798,171.9728,172.1798,35197.0
2023-08-30 12:10:00,174.7,174.83,174.53,174.75,88916.0,172.1798,172.3079,172.0122,172.229,88916.0
2023-08-30 12:20:00,174.77,174.79,174.67,174.75,33186.0,172.2487,172.2685,172.1502,172.229,33186.0
2023-08-30 12:30:00,174.78,174.94,174.6,174.74,69188.0,172.2586,172.4163,172.0812,172.2192,69188.0
2023-08-30 12:40:00,174.74,174.99,174.72,174.89,66503.0,172.2192,172.4656,172.1995,172.367,66503.0
2023-08-30 12:50:00,174.89,174.91,174.7,174.84,63612.0,172.367,172.3867,172.1798,172.3177,63612.0
2023-08-30 13:00:00,174.83,174.85,174.67,174.72,67338.0,172.3079,172.3276,172.1502,172.1995,67338.0
2023-08-30 13:10:00,174.72,174.81,174.64,174.78,165251.0,172.1995,172.2882,172.1206,172.2586,165251.0
2023-08-30 13:20:00,174.78,174.81,174.63,174.67,260247.0,172.2586,172.2882,172.1108,172.1502,260247.0
2023-08-30 13:30:00,174.67,174.94,174.66,174.89,45807.0,172.1502,172.4163,172.1403,172.367,45807.0
2023-08-30 13:40:00,174.89,174.9,174.76,174.81,80736.0,172.367,172.3769,172.2389,172.2882,80736.0
2023-08-30 13:50:00,174.81,174.82,174.37,174.58,62868.0,172.2882,172.298,171.8545,172.0615,62868.0
2023-08-30 14:00:00,174.58,174.61,174.29,174.33,114754.0,172.0615,172.091,171.7757,171.8151,114754.0
2023-08-30 14:10:00,174.32,174.56,174.21,174.44,110012.0,171.8052,172.0418,171.6968,171.9235,110012.0
2023-08-30 14:20:00,174.45,174.51,174.12,174.23,93576.0,171.9334,171.9925,171.6081,171.7165,93576.0
2023-08-30 14:30:00,174.23,174.63,174.21,174.56,347487.0,171.7165,172.1108,171.6968,172.0418,347487.0
2023-08-30 14:40:00,174.56,174.88,174.56,174.72,258948.0,172.0418,172.3572,172.0418,172.1995,258948.0
2023-08-30 14:50:00,174.73,174.88,174.71,174.85,106047.0,172.2093,172.3572,172.1896,172.3276,106047.0
2023-08-30 15:00:00,174.86,174.98,174.81,174.86,124938.0,172.3374,172.4557,172.2882,172.3374,124938.0
2023-08-30 15:10:00,174.87,174.95,174.79,174.87,88248.0,172.3473,172.4261,172.2685,172.3473,88248.0
2023-08-30 15:20:00,174.87,174.88,174.68,174.72,101236.0,172.3473,172.3572,172.16,172.1995,101236.0
2023-08-30 15:30:00,174.72,174.88,174.62,174.77,92216.0,172.1995,172.3572,172.1009,172.2487,92216.0
2023-08-30 15:40:00,174.77,174.87,174.63,174.68,142539.0,172.2487,172.3473,172.1108,172.16,142539.0
2023-08-30 15:50:00,174.69,174.86,174.51,174.79,356059.0,172.1699,172.3374,171.9925,172.2685,356059.0
2023-08-31 09:30:00,175.21,175.89,175.17,175.84,160089.0,172.6824,173.3526,172.643,173.3033,160089.0
2023-08-31 09:40:00,175.83,175.94,175.34,175.49,157971.0,173.2934,173.4019,172.8105,172.9584,157971.0
2023-08-31 09:50:00,175.56,175.98,175.4,175.97,96840.0,173.0273,173.4413,172.8697,173.4314,96840.0
2023-08-31 10:00:00,175.98,176.09,175.65,175.84,130029.0,173.4413,173.5497,173.116,173.3033,130029.0
2023-08-31 10:10:00,175.86,176.1,175.63,176.08,72557.0,173.323,173.5596,173.0963,173.5398,72557.0
2023-08-31 10:20:00,176.09,176.17,175.86,176.14,76715.0,173.5497,173.6285,173.323,173.599,76715.0
2023-08-31 10:30:00,176.15,176.33,176.04,176.33,80572.0,173.6088,173.7862,173.5004,173.7862,80572.0
2023-08-31 10:40:00,176.33,176.33,176.0,176.01,62752.0,173.7862,173.7862,173.461,173.4709,62752.0
2023-08-31 10:50:00,176.0,176.04,175.63,175.97,100679.0,173.461,173.5004,173.0963,173.4314,100679.0
2023-08-31 11:00:00,175.98,175.98,175.68,175.87,56979.0,173.4413,173.4413,173.1456,173.3329,56979.0
2023-08-31 11:10:00,175.88,175.96,175.78,175.87,63177.0,173.3427,173.4216,173.2442,173.3329,63177.0
2023-08-31 11:20:00,175.85,175.85,175.46,175.77,64059.0,173.3132,173.3132,172.9288,173.2343,64059.0
2023-08-31 11:30:00,175.76,175.85,175.43,175.64,66668.0,173.2245,173.3132,172.8992,173.1062,66668.0
2023-08-31 11:40:00,175.65,175.73,175.55,175.63,50407.0,173.116,173.1949,173.0175,173.0963,50407.0
2023-08-31 11:50:00,175.65,175.81,175.62,175.76,30881.0,173.116,173.2737,173.0865,173.2245,30881.0
2023-08-31 12:00:00,175.75,175.91,175.59,175.91,48852.0,173.2146,173.3723,173.0569,173.3723,48852.0
2023-08-31 12:10:00,175.92,175.97,175.45,175.52,43194.0,173.3822,173.4314,172.9189,172.9879,43194.0
2023-08-31 12:20:00,175.5,175.57,175.2,175.38,67097.0,172.9682,173.0372,172.6725,172.8499,67097.0
2023-08-31 12:30:00,175.36,175.49,175.3,175.44,53876.0,172.8302,172.9584,172.7711,172.9091,53876.0
2023-08-31 12:40:00,175.41,175.49,175.02,175.05,51267.0,172.8795,172.9584,172.4951,172.5247,51267.0
2023-08-31 12:50:00,175.06,175.36,175.06,175.35,82106.0,172.5346,172.8302,172.5346,172.8204,82106.0
2023-08-31 13:00:00,175.34,175.48,175.27,175.47,68675.0,172.8105,172.9485,172.7415,172.9386,68675.0
2023-08-31 13:10:00,175.48,175.71,175.47,175.71,30943.0,172.9485,173.1752,172.9386,173.1752,30943.0
2023-08-31 13:20:00,175.7,175.88,175.63,175.85,63959.0,173.1653,173.3427,173.0963,173.3132,63959.0
2023-08-31 13:30:00,175.86,175.9,175.74,175.83,48726.0,173.323,173.3624,173.2047,173.2934,48726.0
2023-08-31 13:40:00,175.83,175.88,175.62,175.66,45316.0,173.2934,173.3427,173.0865,173.1259,45316.0
2023-08-31 13:50:00,175.65,175.72,175.51,175.72,34199.0,173.116,173.185,172.9781,173.185,34199.0
2023-08-31 14:00:00,175.72,176.04,175.7,175.99,205314.0,173.185,173.5004,173.1653,173.4511,205314.0
2023-08-31 14:10:00,175.99,176.11,175.98,176.03,59033.0,173.4511,173.5694,173.4413,173.4906,59033.0
2023-08-31 14:20:00,176.03,176.17,175.97,176.04,55895.0,173.4906,173.6285,173.4314,173.5004,55895.0
2023-08-31 14:30:00,176.04,176.06,175.82,175.85,63555.0,173.5004,173.5201,173.2836,173.3132,63555.0
2023-08-31 14:40:00,175.86,175.93,175.7,175.79,57387.0,173.323,173.392,173.1653,173.254,57387.0
2023-08-31 14:50:00,175.77,175.81,175.67,175.71,49126.0,173.2343,173.2737,173.1358,173.1752,49126.0
2023-08-31 15:00:00,175.7,175.9,175.7,175.88,61043.0,173.1653,173.3624,173.1653,173.3427,61043.0
2023-08-31 15:10:00,175.88,175.98,175.85,175.96,81910.0,173.3427,173.4413,173.3132,173.4216,81910.0
2023-08-31 15:20:00,175.94,176.04,175.89,175.96,66287.0,173.4019,173.5004,173.3526,173.4216,66287.0
2023-08-31 15:30:00,175.96,176.09,175.93,176.02,108986.0,173.4216,173.5497,173.392,173.4807,108986.0
2023-08-31 15:40:00,176.01,176.24,176.0,176.06,151814.0,173.4709,173.6975,173.461,173.5201,151814.0
2023-08-31 15:50:00,176.07,176.12,175.56,175.58,1345938.0,173.53,173.5793,173.0273,173.0471,1345938.0
2023-09-01 09:30:00,176.76,176.99,175.95,175.96,420741.0,174.21,174.4367,173.4117,173.4216,420741.0
2023-09-01 09:40:00,175.98,176.18,175.3,175.52,216119.0,173.4413,173.6384,172.7711,172.9879,216119.0
2023-09-01 09:50:00,175.51,176.18,175.34,176.15,130199.0,172.9781,173.6384,172.8105,173.6088,130199.0
2023-09-01 10:00:00,176.15,176.36,175.51,176.29,162755.0,173.6088,173.8158,172.9781,173.7468,162755.0
2023-09-01 10:10:00,176.23,176.56,176.23,176.53,100603.0,173.6877,174.0129,173.6877,173.9834,100603.0
2023-09-01 10:20:00,176.5,176.5,176.15,176.5,82094.0,173.9538,173.9538,173.6088,173.9538,82094.0
2023-09-01 10:30:00,176.48,176.48,175.94,176.22,78581.0,173.9341,173.9341,173.4019,173.6778,78581.0
2023-09-01 10:40:00,176.17,176.27,175.85,175.91,96463.0,173.6285,173.7271,173.3132,173.3723,96463.0
2023-09-01 10:50:00,175.93,176.05,175.54,175.65,104242.0,173.392,173.5103,173.0076,173.116,104242.0
2023-09-01 11:00:00,175.65,175.8,175.57,175.64,120600.0,173.116,173.2639,173.0372,173.1062,120600.0
2023-09-01 11:10:00,175.67,175.91,175.55,175.89,77937.0,173.1358,173.3723,173.0175,173.3526,77937.0
2023-09-01 11:20:00,175.9,176.04,175.7,175.8,67701.0,173.3624,173.5004,173.1653,173.2639,67701.0
2023-09-01 11:30:00,175.81,175.93,175.66,175.81,86133.0,173.2737,173.392,173.1259,173.2737,86133.0
2023-09-01 11:40:00,175.83,175.85,175.44,175.49,69732.0,173.2934,173.3132,172.9091,172.9584,69732.0
2023-09-01 11:50:00,175.49,175.56,175.4,175.48,55565.0,172.9584,173.0273,172.8697,172.9485,55565.0
2023-09-01 12:00:00,175.48,175.65,175.39,175.61,86222.0,172.9485,173.116,172.8598,173.0766,86222.0
2023-09-01 12:10:00,175.6,175.79,175.58,175.76,54668.0,173.0668,173.254,173.0471,173.2245,54668.0
2023-09-01 12:20:00,175.78,176.03,175.78,175.92,58306.0,173.2442,173.4906,173.2442,173.3822,58306.0
2023-09-01 12:30:00,175.91,176.04,175.79,175.81,75581.0,173.3723,173.5004,173.254,173.2737,75581.0
2023-09-01 12:40:00,175.81,175.9,175.7,175.9,58358.0,173.2737,173.3624,173.1653,173.3624,58358.0
2023-09-01 12:50:00,175.92,176.15,175.89,176.07,50979.0,173.3822,173.6088,173.3526,173.53,50979.0
2023-09-01 13:00:00,176.07,176.14,175.9,175.91,36940.0,173.53,173.599,173.3624,173.3723,36940.0
2023-09-01 13:10:00,175.95,176.02,175.88,176.0,21005.0,173.4117,173.4807,173.3427,173.461,21005.0
2023-09-01 13:20:00,176.0,176.06,175.76,175.76,30631.0,173.461,173.5201,173.2245,173.2245,30631.0
2023-09-01 13:30:00,175.76,175.95,175.75,175.86,43666.0,173.2245,173.4117,173.2146,173.323,43666.0
2023-09-01 13:40:00,175.86,175.88,175.61,175.69,121797.0,173.323,173.3427,173.0766,173.1555,121797.0
2023-09-01 13:50:00,175.69,175.97,175.65,175.94,43423.0,173.1555,173.4314,173.116,173.4019,43423.0
2023-09-01 14:00:00,175.95,176.02,175.88,176.01,51309.0,173.4117,173.4807,173.3427,173.4709,51309.0
2023-09-01 14:10:00,175.99,176.01,175.82,175.83,29518.0,173.4511,173.4709,173.2836,173.2934,29518.0
2023-09-01 14:20:00,175.82,175.87,175.51,175.61,46199.0,173.2836,173.3329,172.9781,173.0766,46199.0
2023-09-01 14:30:00,175.6,175.64,175.46,175.56,53010.0,173.0668,173.1062,172.9288,173.0273,53010.0
2023-09-01 14:40:00,175.58,175.8,175.56,175.68,63278.0,173.0471,173.2639,173.0273,173.1456,63278.0
2023-09-01 14:50:00,175.68,175.86,175.68,175.84,41643.0,173.1456,173.323,173.1456,173.3033,41643.0
2023-09-01 15:00:00,175.85,175.92,175.74,175.87,43614.0,173.3132,173.3822,173.2047,173.3329,43614.0
2023-09-01 15:10:00,175.87,176.0,175.79,175.89,47022.0,173.3329,173.461,173.254,173.3526,47022.0
2023-09-01 15:20:00,175.89,176.07,175.86,176.07,69219.0,173.3526,173.53,173.323,173.53,69219.0
2023-09-01 15:30:00,176.07,176.15,175.89,175.94,99433.0,173.53,173.6088,173.3526,173.4019,99433.0
2023-09-01 15:40:00,175.95,176.04,175.86,175.97,98768.0,173.4117,173.5004,173.323,173.4314,98768.0
2023-09-01 15:50:00,175.95,176.24,175.85,176.19,367822.0,173.4117,173.6975,173.3132,173.6483,367822.0
2023-09-05 09:30:00,175.76,175.86,175.28,175.79,237742.0,173.2245,173.323,172.7514,173.254,237742.0
2023-09-05 09:40:00,175.78,176.07,175.49,175.72,233001.0,173.2442,173.53,172.9584,173.185,233001.0
2023-09-05 09:50:00,175.75,175.91,175.22,175.4,117356.0,173.2146,173.3723,172.6922,172.8697,117356.0
2023-09-05 10:00:00,175.42,175.57,175.19,175.51,114662.0,172.8894,173.0372,172.6627,172.9781,114662.0
2023-09-05 10:10:00,175.53,175.87,175.42,175.86,98064.0,172.9978,173.3329,172.8894,173.323,98064.0
2023-09-05 10:20:00,175.87,176.3,175.83,176.02,93930.0,173.3329,173.7567,173.2934,173.4807,93930.0
2023-09-05 10:30:00,176.01,176.18,175.92,176.13,110731.0,173.4709,173.6384,173.3822,173.5891,110731.0
2023-09-05 10:40:00,176.12,176.57,176.06,176.49,100170.0,173.5793,174.0228,173.5201,173.9439,100170.0
2023-09-05 10:50:00,176.49,176.68,176.44,176.51,75412.0,173.9439,174.1312,173.8946,173.9636,75412.0
2023-09-05 11:00:00,176.54,177.32,176.53,177.2,101240.0,173.9932,174.762,173.9834,174.6437,101240.0
2023-09-05 11:10:00,177.2,177.33,177.15,177.2,59676.0,174.6437,174.7718,174.5944,174.6437,59676.0
2023-09-05 11:20:00,177.19,177.26,176.77,176.77,98710.0,174.6338,174.7028,174.2199,174.2199,98710.0
2023-09-05 11:30:00,176.79,176.86,176.48,176.57,68182.0,174.2396,174.3086,173.9341,174.0228,68182.0
2023-09-05 11:40:00,176.58,176.8,176.5,176.71,61046.0,174.0326,174.2495,173.9538,174.1608,61046.0
2023-09-05 11:50:00,176.72,176.78,176.56,176.74,51255.0,174.1706,174.2297,174.0129,174.1903,51255.0
2023-09-05 12:00:00,176.75,176.98,176.71,176.91,98587.0,174.2002,174.4269,174.1608,174.3579,98587.0
2023-09-05 12:10:00,176.91,177.14,176.91,177.09,55557.0,174.3579,174.5846,174.3579,174.5353,55557.0
2023-09-05 12:20:00,177.1,177.17,176.97,177.0,44053.0,174.5451,174.6141,174.417,174.4466,44053.0
2023-09-05 12:30:00,177.02,177.17,176.97,177.14,48601.0,174.4663,174.6141,174.417,174.5846,48601.0
2023-09-05 12:40:00,177.14,177.21,177.05,177.18,54236.0,174.5846,174.6535,174.4958,174.624,54236.0
2023-09-05 12:50:00,177.17,177.2,177.06,177.11,33417.0,174.6141,174.6437,174.5057,174.555,33417.0
2023-09-05 13:00:00,177.12,177.15,176.84,176.85,36652.0,174.5648,174.5944,174.2889,174.2987,36652.0
2023-09-05 13:10:00,176.85,176.95,176.81,176.83,38395.0,174.2987,174.3973,174.2593,174.279,38395.0
2023-09-05 13:20:00,176.84,176.96,176.74,176.78,37674.0,174.2889,174.4071,174.1903,174.2297,37674.0
2023-09-05 13:30:00,176.78,176.94,176.72,176.88,83252.0,174.2297,174.3874,174.1706,174.3283,83252.0
2023-09-05 13:40:00,176.89,177.03,176.86,176.91,36001.0,174.3382,174.4761,174.3086,174.3579,36001.0
2023-09-05 13:50:00,176.91,177.06,176.9,177.04,29747.0,174.3579,174.5057,174.348,174.486,29747.0
2023-09-05 14:00:00,177.07,177.11,176.93,176.98,47812.0,174.5156,174.555,174.3776,174.4269,47812.0
2023-09-05 14:10:00,176.98,177.21,176.93,177.21,56686.0,174.4269,174.6535,174.3776,174.6535,56686.0
2023-09-05 14:20:00,177.23,177.36,177.16,177.32,49604.0,174.6733,174.8014,174.6043,174.762,49604.0
2023-09-05 14:30:00,177.33,177.36,177.09,177.13,47834.0,174.7718,174.8014,174.5353,174.5747,47834.0
2023-09-05 14:40:00,177.14,177.28,177.1,177.25,72757.0,174.5846,174.7225,174.5451,174.693,72757.0
2023-09-05 14:50:00,177.24,177.38,177.19,177.38,128541.0,174.6831,174.8211,174.6338,174.8211,128541.0
2023-09-05 15:00:00,177.38,177.38,177.13,177.13,77416.0,174.8211,174.8211,174.5747,174.5747,77416.0
2023-09-05 15:10:00,177.14,177.14,176.87,176.92,68674.0,174.5846,174.5846,174.3184,174.3677,68674.0
2023-09-05 15:20:00,176.94,177.07,176.86,176.99,158035.0,174.3874,174.5156,174.3086,174.4367,158035.0
2023-09-05 15:30:00,177.0,177.17,176.97,177.16,157982.0,174.4466,174.6141,174.417,174.6043,157982.0
2023-09-05 15:40:00,177.16,177.24,176.99,177.02,117750.0,174.6043,174.6831,174.4367,174.4663,117750.0
2023-09-05 15:50:00,177.03,177.09,176.76,176.82,751209.0,174.4761,174.5353,174.21,174.2692,751209.0
2023-09-06 09:30:00,176.14,176.48,175.87,176.1,271262.0,173.599,173.9341,173.3329,173.5596,271262.0
2023-09-06 09:40:00,176.1,176.48,175.97,176.07,191776.0,173.5596,173.9341,173.4314,173.53,191776.0
2023-09-06 09:50:00,176.06,176.58,176.04,176.08,163251.0,173.5201,174.0326,173.5004,173.5398,163251.0
2023-09-06 10:00:00,176.06,176.08,174.95,175.15,318125.0,173.5201,173.5398,172.4261,172.6233,318125.0
2023-09-06 10:10:00,175.14,175.46,174.8,175.44,193137.0,172.6134,172.9288,172.2783,172.9091,193137.0
2023-09-06 10:20:00,175.44,175.47,174.94,174.94,152798.0,172.9091,172.9386,172.4163,172.4163,152798.0
2023-09-06 10:30:00,174.92,175.32,174.86,175.22,185892.0,172.3966,172.7908,172.3374,172.6922,185892.0
2023-09-06 10:40:00,175.24,175.3,174.98,175.0,93466.0,172.712,172.7711,172.4557,172.4754,93466.0
2023-09-06 10:50:00,175.0,175.09,174.66,174.66,165118.0,172.4754,172.5641,172.1403,172.1403,165118.0
2023-09-06 11:00:00,174.67,174.75,174.37,174.38,200927.0,172.1502,172.229,171.8545,171.8644,200927.0
2023-09-06 11:10:00,174.39,174.72,174.32,174.68,198862.0,171.8742,172.1995,171.8052,172.16,198862.0
2023-09-06 11:20:00,174.68,174.89,174.65,174.86,114910.0,172.16,172.367,172.1305,172.3374,114910.0
2023-09-06 11:30:00,174.86,174.94,174.69,174.83,92121.0,172.3374,172.4163,172.1699,172.3079,92121.0
2023-09-06 11:40:00,174.82,174.89,174.73,174.76,94479.0,172.298,172.367,172.2093,172.2389,94479.0
2023-09-06 11:50:00,174.76,174.84,174.6,174.68,87535.0,172.2389,172.3177,172.0812,172.16,87535.0
2023-09-06 12:00:00,174.67,174.81,174.51,174.52,94549.0,172.1502,172.2882,171.9925,172.0023,94549.0
2023-09-06 12:10:00,174.52,174.67,174.4,174.43,76877.0,172.0023,172.1502,171.8841,171.9136,76877.0
2023-09-06 12:20:00,174.43,174.52,174.15,174.18,106357.0,171.9136,172.0023,171.6377,171.6673,106357.0
2023-09-06 12:30:00,174.17,174.24,174.02,174.15,123219.0,171.6574,171.7264,171.5096,171.6377,123219.0
2023-09-06 12:40:00,174.15,174.19,173.94,173.98,166556.0,171.6377,171.6771,171.4307,171.4701,166556.0
2023-09-06 12:50:00,173.97,174.07,173.88,174.06,108491.0,171.4603,171.5588,171.3716,171.549,108491.0
2023-09-06 13:00:00,174.06,174.16,173.88,174.14,84469.0,171.549,171.6475,171.3716,171.6278,84469.0
2023-09-06 13:10:00,174.14,174.41,174.13,174.41,154366.0,171.6278,171.8939,171.618,171.8939,154366.0
2023-09-06 13:20:00,174.41,174.45,174.24,174.32,113746.0,171.8939,171.9334,171.7264,171.8052,113746.0
2023-09-06 13:30:00,174.31,174.47,174.27,174.46,74567.0,171.7954,171.9531,171.756,171.9432,74567.0
2023-09-06 13:40:00,174.46,174.59,174.32,174.59,128269.0,171.9432,172.0713,171.8052,172.0713,128269.0
2023-09-06 13:50:00,174.58,174.64,174.41,174.48,119044.0,172.0615,172.1206,171.8939,171.9629,119044.0
2023-09-06 14:00:00,174.47,174.59,174.34,174.55,85428.0,171.9531,172.0713,171.8249,172.0319,85428.0
2023-09-06 14:10:00,174.55,174.56,174.36,174.47,97649.0,172.0319,172.0418,171.8447,171.9531,97649.0
2023-09-06 14:20:00,174.47,174.66,174.3,174.64,87033.0,171.9531,172.1403,171.7855,172.1206,87033.0
2023-09-06 14:30:00,174.64,174.82,174.62,174.76,129898.0,172.1206,172.298,172.1009,172.2389,129898.0
2023-09-06 14:40:00,174.77,174.88,174.7,174.78,119257.0,172.2487,172.3572,172.1798,172.2586,119257.0
2023-09-06 14:50:00,174.78,174.83,174.59,174.65,126072.0,172.2586,172.3079,172.0713,172.1305,126072.0
2023-09-06 15:00:00,174.64,174.67,174.32,174.37,126359.0,172.1206,172.1502,171.8052,171.8545,126359.0
2023-09-06 15:10:00,174.36,174.66,174.34,174.63,152538.0,171.8447,172.1403,171.8249,172.1108,152538.0
2023-09-06 15:20:00,174.63,174.67,174.25,174.32,336751.0,172.1108,172.1502,171.7362,171.8052,336751.0
2023-09-06 15:30:00,174.33,174.55,174.3,174.5,182859.0,171.8151,172.0319,171.7855,171.9826,182859.0
2023-09-06 15:40:00,174.49,174.64,174.48,174.56,260463.0,171.9728,172.1206,171.9629,172.0418,260463.0
2023-09-06 15:50:00,174.56,175.03,174.55,174.97,828894.0,172.0418,172.505,172.0319,172.4459,828894.0
2023-09-07 09:30:00,171.69,171.89,171.08,171.85,446693.0,169.2132,169.4103,168.612,169.3709,446693.0
2023-09-07 09:40:00,171.85,172.36,171.77,171.86,224933.0,169.3709,169.8735,169.292,169.3807,224933.0
2023-09-07 09:50:00,171.89,172.2,171.46,171.6,114554.0,169.4103,169.7158,168.9865,169.1245,114554.0
2023-09-07 10:00:00,171.6,171.67,171.18,171.48,124440.0,169.1245,169.1935,168.7105,169.0062,124440.0
2023-09-07 10:10:00,171.49,171.98,171.45,171.89,167649.0,169.0161,169.499,168.9766,169.4103,167649.0
2023-09-07 10:20:00,171.91,172.16,171.75,171.82,98014.0,169.43,169.6764,169.2723,169.3413,98014.0
2023-09-07 10:30:00,171.81,172.16,171.5,172.13,110623.0,169.3314,169.6764,169.0259,169.6468,110623.0
2023-09-07 10:40:00,172.12,172.68,172.11,172.4,101517.0,169.637,170.1889,169.6271,169.9129,101517.0
2023-09-07 10:50:00,172.4,172.45,172.06,172.09,115132.0,169.9129,169.9622,169.5778,169.6074,115132.0
2023-09-07 11:00:00,172.09,172.46,172.08,172.32,110359.0,169.6074,169.9721,169.5975,169.8341,110359.0
2023-09-07 11:10:00,172.31,172.63,172.26,172.29,127176.0,169.8242,170.1396,169.775,169.8045,127176.0
2023-09-07 11:20:00,172.31,172.38,171.91,171.92,79866.0,169.8242,169.8932,169.43,169.4399,79866.0
2023-09-07 11:30:00,171.92,172.38,171.81,172.28,92816.0,169.4399,169.8932,169.3314,169.7947,92816.0
2023-09-07 11:40:00,172.26,172.26,171.92,171.94,63677.0,169.775,169.775,169.4399,169.4596,63677.0
2023-09-07 11:50:00,171.95,172.0,171.73,171.79,73831.0,169.4694,169.5187,169.2526,169.3117,73831.0
2023-09-07 12:00:00,171.8,172.17,171.74,172.06,83510.0,169.3216,169.6862,169.2625,169.5778,83510.0
2023-09-07 12:10:00,172.05,172.26,171.99,172.25,92501.0,169.568,169.775,169.5088,169.7651,92501.0
2023-09-07 12:20:00,172.22,172.48,172.09,172.39,60546.0,169.7355,169.9918,169.6074,169.9031,60546.0
2023-09-07 12:30:00,172.4,172.56,172.39,172.41,37626.0,169.9129,170.0706,169.9031,169.9228,37626.0
2023-09-07 12:40:00,172.41,172.44,172.14,172.16,45961.0,169.9228,169.9524,169.6567,169.6764,45961.0
2023-09-07 12:50:00,172.17,172.23,171.96,172.0,46061.0,169.6862,169.7454,169.4793,169.5187,46061.0
2023-09-07 13:00:00,171.99,172.19,171.87,171.96,56833.0,169.5088,169.706,169.3906,169.4793,56833.0
2023-09-07 13:10:00,171.99,172.16,171.8,172.12,133695.0,169.5088,169.6764,169.3216,169.637,133695.0
2023-09-07 13:20:00,172.13,172.21,172.04,172.16,59147.0,169.6468,169.7257,169.5581,169.6764,59147.0
2023-09-07 13:30:00,172.17,172.24,171.93,171.98,61621.0,169.6862,169.7552,169.4497,169.499,61621.0
2023-09-07 13:40:00,171.98,172.23,171.94,172.1,72687.0,169.499,169.7454,169.4596,169.6173,72687.0
2023-09-07 13:50:00,172.09,172.32,172.09,172.23,94855.0,169.6074,169.8341,169.6074,169.7454,94855.0
2023-09-07 14:00:00,172.24,172.37,172.18,172.23,104100.0,169.7552,169.8834,169.6961,169.7454,104100.0
2023-09-07 14:10:00,172.23,172.36,172.18,172.2,105398.0,169.7454,169.8735,169.6961,169.7158,105398.0
2023-09-07 14:20:00,172.2,172.21,171.93,171.93,80313.0,169.7158,169.7257,169.4497,169.4497,80313.0
2023-09-07 14:30:00,171.92,172.08,171.87,171.93,58732.0,169.4399,169.5975,169.3906,169.4497,58732.0
2023-09-07 14:40:00,171.93,172.29,171.92,172.24,50196.0,169.4497,169.8045,169.4399,169.7552,50196.0
2023-09-07 14:50:00,172.23,172.51,172.17,172.41,60242.0,169.7454,170.0213,169.6862,169.9228,60242.0
2023-09-07 15:00:00,172.42,172.49,172.05,172.13,181662.0,169.9326,170.0016,169.568,169.6468,181662.0
2023-09-07 15:10:00,172.14,172.48,172.13,172.41,78777.0,169.6567,169.9918,169.6468,169.9228,78777.0
2023-09-07 15:20:00,172.41,172.44,172.24,172.43,65775.0,169.9228,169.9524,169.7552,169.9425,65775.0
2023-09-07 15:30:00,172.44,172.54,172.27,172.31,132918.0,169.9524,170.0509,169.7848,169.8242,132918.0
2023-09-07 15:40:00,172.32,172.62,172.31,172.56,165010.0,169.8341,170.1298,169.8242,170.0706,165010.0
2023-09-07 15:50:00,172.57,172.81,172.35,172.37,621140.0,170.0805,170.317,169.8637,169.8834,621140.0
2023-09-08 09:30:00,172.42,173.57,172.42,173.42,173232.0,169.9326,171.0661,169.9326,170.9182,173232.0
2023-09-08 09:40:00,173.42,173.71,173.33,173.7,201292.0,170.9182,171.204,170.8295,171.1942,201292.0
2023-09-08 09:50:00,173.7,173.86,173.09,173.26,237807.0,171.1942,171.3519,170.593,170.7605,237807.0
2023-09-08 10:00:00,173.26,173.83,173.18,173.38,129653.0,170.7605,171.3223,170.6817,170.8788,129653.0
2023-09-08 10:10:00,173.39,173.8,173.37,173.74,70666.0,170.8886,171.2927,170.8689,171.2336,70666.0
2023-09-08 10:20:00,173.74,173.9,173.6,173.71,76416.0,171.2336,171.3913,171.0956,171.204,76416.0
2023-09-08 10:30:00,173.72,173.86,173.37,173.51,65659.0,171.2139,171.3519,170.8689,171.0069,65659.0
2023-09-08 10:40:00,173.5,173.53,173.1,173.3,78663.0,170.9971,171.0266,170.6028,170.7999,78663.0
2023-09-08 10:50:00,173.33,173.48,172.83,172.83,76440.0,170.8295,170.9774,170.3367,170.3367,76440.0
2023-09-08 11:00:00,172.84,173.11,172.71,172.89,117554.0,170.3466,170.6127,170.2185,170.3959,117554.0
2023-09-08 11:10:00,172.89,173.34,172.8,173.3,50250.0,170.3959,170.8394,170.3072,170.7999,50250.0
2023-09-08 11:20:00,173.3,173.55,173.28,173.47,77306.0,170.7999,171.0463,170.7802,170.9675,77306.0
2023-09-08 11:30:00,173.49,173.69,173.44,173.59,50390.0,170.9872,171.1843,170.9379,171.0858,50390.0
2023-09-08 11:40:00,173.61,173.61,173.4,173.45,48571.0,171.1055,171.1055,170.8985,170.9478,48571.0
2023-09-08 11:50:00,173.43,173.53,173.28,173.34,40512.0,170.9281,171.0266,170.7802,170.8394,40512.0
2023-09-08 12:00:00,173.36,173.36,173.15,173.22,52807.0,170.8591,170.8591,170.6521,170.7211,52807.0
2023-09-08 12:10:00,173.22,173.6,173.21,173.59,62966.0,170.7211,171.0956,170.7112,171.0858,62966.0
2023-09-08 12:20:00,173.59,173.61,173.33,173.33,36583.0,171.0858,171.1055,170.8295,170.8295,36583.0
2023-09-08 12:30:00,173.33,173.34,173.11,173.18,73588.0,170.8295,170.8394,170.6127,170.6817,73588.0
2023-09-08 12:40:00,173.18,173.38,173.04,173.04,41303.0,170.6817,170.8788,170.5437,170.5437,41303.0
2023-09-08 12:50:00,173.04,173.25,172.92,173.25,52186.0,170.5437,170.7507,170.4254,170.7507,52186.0
2023-09-08 13:00:00,173.25,173.25,172.99,173.08,39038.0,170.7507,170.7507,170.4944,170.5831,39038.0
2023-09-08 13:10:00,173.05,173.3,172.96,173.29,53365.0,170.5536,170.7999,170.4649,170.7901,53365.0
2023-09-08 13:20:00,173.31,173.38,173.14,173.21,45410.0,170.8098,170.8788,170.6423,170.7112,45410.0
2023-09-08 13:30:00,173.24,173.36,173.19,173.31,39538.0,170.7408,170.8591,170.6915,170.8098,39538.0
2023-09-08 13:40:00,173.31,173.39,173.22,173.29,28844.0,170.8098,170.8886,170.7211,170.7901,28844.0
2023-09-08 13:50:00,173.28,173.32,173.13,173.28,44874.0,170.7802,170.8197,170.6324,170.7802,44874.0
2023-09-08 14:00:00,173.29,173.5,173.27,173.38,30794.0,170.7901,170.9971,170.7704,170.8788,30794.0
2023-09-08 14:10:00,173.37,173.37,172.74,172.86,101641.0,170.8689,170.8689,170.248,170.3663,101641.0
2023-09-08 14:20:00,172.85,172.98,172.8,172.91,57474.0,170.3564,170.4846,170.3072,170.4156,57474.0
2023-09-08 14:30:00,172.89,173.0,172.65,172.65,66755.0,170.3959,170.5043,170.1593,170.1593,66755.0
2023-09-08 14:40:00,172.66,172.95,172.64,172.8,39407.0,170.1692,170.455,170.1495,170.3072,39407.0
2023-09-08 14:50:00,172.81,172.85,172.57,172.58,85783.0,170.317,170.3564,170.0805,170.0903,85783.0
2023-09-08 15:00:00,172.57,172.68,172.41,172.62,71863.0,170.0805,170.1889,169.9228,170.1298,71863.0
2023-09-08 15:10:00,172.62,172.69,172.43,172.47,40904.0,170.1298,170.1987,169.9425,169.9819,40904.0
2023-09-08 15:20:00,172.47,172.59,172.36,172.41,70103.0,169.9819,170.1002,169.8735,169.9228,70103.0
2023-09-08 15:30:00,172.42,172.58,172.34,172.42,85674.0,169.9326,170.0903,169.8538,169.9326,85674.0
2023-09-08 15:40:00,172.41,172.61,172.35,172.53,135029.0,169.9228,170.1199,169.8637,170.0411,135029.0
2023-09-08 15:50:00,172.54,172.89,172.5,172.8,518382.0,170.0509,170.3959,170.0115,170.3072,518382.0
2023-09-11 09:30:00,174.31,174.47,173.33,173.35,237859.0,171.7954,171.9531,170.8295,170.8492,237859.0
2023-09-11 09:40:00,173.36,173.51,172.69,172.93,169523.0,170.8591,171.0069,170.1987,170.4353,169523.0
2023-09-11 09:50:00,172.92,173.25,172.76,172.81,142461.0,170.4254,170.7507,170.2677,170.317,142461.0
2023-09-11 10:00:00,172.82,173.04,172.59,172.74,95102.0,170.3269,170.5437,170.1002,170.248,95102.0
2023-09-11 10:10:00,172.75,172.87,172.2,172.36,94295.0,170.2579,170.3762,169.7158,169.8735,94295.0
2023-09-11 10:20:00,172.34,172.67,172.24,172.65,71258.0,169.8538,170.179,169.7552,170.1593,71258.0
2023-09-11 10:30:00,172.66,172.66,172.17,172.4,82684.0,170.1692,170.1692,169.6862,169.9129,82684.0
2023-09-11 10:40:00,172.41,172.72,172.34,172.69,56948.0,169.9228,170.2283,169.8538,170.1987,56948.0
2023-09-11 10:50:00,172.72,172.82,172.35,172.41,72576.0,170.2283,170.3269,169.8637,169.9228,72576.0
2023-09-11 11:00:00,172.39,172.57,172.32,172.48,84054.0,169.9031,170.0805,169.8341,169.9918,84054.0
2023-09-11 11:10:00,172.46,172.71,172.37,172.67,57836.0,169.9721,170.2185,169.8834,170.179,57836.0
2023-09-11 11:20:00,172.7,172.99,172.57,172.88,81687.0,170.2086,170.4944,170.0805,170.386,81687.0
2023-09-11 11:30:00,172.87,172.89,172.74,172.77,31986.0,170.3762,170.3959,170.248,170.2776,31986.0
2023-09-11 11:40:00,172.76,172.81,172.41,172.5,41316.0,170.2677,170.317,169.9228,170.0115,41316.0
2023-09-11 11:50:00,172.5,172.62,172.48,172.51,51497.0,170.0115,170.1298,169.9918,170.0213,51497.0
2023-09-11 12:00:00,172.52,172.76,172.43,172.7,62284.0,170.0312,170.2677,169.9425,170.2086,62284.0
2023-09-11 12:10:00,172.74,172.76,172.53,172.55,44309.0,170.248,170.2677,170.0411,170.0608,44309.0
2023-09-11 12:20:00,172.58,172.86,172.5,172.8,70445.0,170.0903,170.3663,170.0115,170.3072,70445.0
2023-09-11 12:30:00,172.81,172.83,172.55,172.6,53981.0,170.317,170.3367,170.0608,170.11,53981.0
2023-09-11 12:40:00,172.59,172.74,172.54,172.73,57762.0,170.1002,170.248,170.0509,170.2382,57762.0
2023-09-11 12:50:00,172.72,172.8,172.58,172.77,32263.0,170.2283,170.3072,170.0903,170.2776,32263.0
2023-09-11 13:00:00,172.77,172.93,172.69,172.93,39265.0,170.2776,170.4353,170.1987,170.4353,39265.0
2023-09-11 13:10:00,172.92,173.02,172.87,173.0,35988.0,170.4254,170.524,170.3762,170.5043,35988.0
2023-09-11 13:20:00,173.01,173.29,173.0,173.28,30771.0,170.5141,170.7901,170.5043,170.7802,30771.0
2023-09-11 13:30:00,173.29,173.48,173.29,173.43,67872.0,170.7901,170.9774,170.7901,170.9281,67872.0
2023-09-11 13:40:00,173.45,173.49,173.35,173.38,34577.0,170.9478,170.9872,170.8492,170.8788,34577.0
2023-09-11 13:50:00,173.38,173.59,173.38,173.59,79631.0,170.8788,171.0858,170.8788,171.0858,79631.0
2023-09-11 14:00:00,173.59,173.6,173.37,173.43,54966.0,171.0858,171.0956,170.8689,170.9281,54966.0
2023-09-11 14:10:00,173.41,173.65,173.41,173.63,43881.0,170.9084,171.1449,170.9084,171.1252,43881.0
2023-09-11 14:20:00,173.62,173.67,173.53,173.64,63299.0,171.1153,171.1646,171.0266,171.135,63299.0
2023-09-11 14:30:00,173.65,173.69,173.53,173.61,43302.0,171.1449,171.1843,171.0266,171.1055,43302.0
2023-09-11 14:40:00,173.59,173.68,173.5,173.65,34424.0,171.0858,171.1745,170.9971,171.1449,34424.0
2023-09-11 14:50:00,173.66,173.7,173.53,173.62,31937.0,171.1548,171.1942,171.0266,171.1153,31937.0
2023-09-11 15:00:00,173.62,173.65,173.5,173.62,40181.0,171.1153,171.1449,170.9971,171.1153,40181.0
2023-09-11 15:10:00,173.63,173.63,173.47,173.56,68562.0,171.1252,171.1252,170.9675,171.0562,68562.0
2023-09-11 15:20:00,173.56,173.82,173.55,173.78,102368.0,171.0562,171.3124,171.0463,171.273,102368.0
2023-09-11 15:30:00,173.79,173.87,173.72,173.8,147224.0,171.2829,171.3617,171.2139,171.2927,147224.0
2023-09-11 15:40:00,173.79,173.82,173.63,173.68,226784.0,171.2829,171.3124,171.1252,171.1745,226784.0
2023-09-11 15:50:00,173.67,173.7,173.51,173.66,334870.0,171.1646,171.1942,171.0069,171.1548,334870.0
2023-09-12 09:30:00,172.24,172.66,171.91,172.57,268190.0,169.7552,170.1692,169.43,170.0805,268190.0
2023-09-12 09:40:00,172.62,172.85,172.49,172.59,118078.0,170.1298,170.3564,170.0016,170.1002,118078.0
2023-09-12 09:50:00,172.6,172.84,172.45,172.71,119818.0,170.11,170.3466,169.9622,170.2185,119818.0
2023-09-12 10:00:00,172.7,172.71,172.45,172.47,58803.0,170.2086,170.2185,169.9622,169.9819,58803.0
2023-09-12 10:10:00,172.48,172.69,172.38,172.64,66041.0,169.9918,170.1987,169.8932,170.1495,66041.0
2023-09-12 10:20:00,172.62,172.62,171.81,171.87,155246.0,170.1298,170.1298,169.3314,169.3906,155246.0
2023-09-12 10:30:00,171.86,172.03,171.69,171.72,92651.0,169.3807,169.5483,169.2132,169.2427,92651.0
2023-09-12 10:40:00,171.72,171.78,171.45,171.64,94491.0,169.2427,169.3019,168.9766,169.1639,94491.0
2023-09-12 10:50:00,171.6,171.6,171.21,171.27,65186.0,169.1245,169.1245,168.7401,168.7992,65186.0
2023-09-12 11:00:00,171.28,171.51,171.06,171.13,104753.0,168.8091,169.0358,168.5923,168.6613,104753.0
2023-09-12 11:10:00,171.14,171.21,170.98,171.07,78653.0,168.6711,168.7401,168.5134,168.6021,78653.0
2023-09-12 11:20:00,171.06,171.3,171.05,171.3,91478.0,168.5923,168.8288,168.5824,168.8288,91478.0
2023-09-12 11:30:00,171.3,171.52,171.3,171.44,181748.0,168.8288,169.0456,168.8288,168.9668,181748.0
2023-09-12 11:40:00,171.42,171.56,171.36,171.47,70252.0,168.9471,169.085,168.8879,168.9963,70252.0
2023-09-12 11:50:00,171.49,171.55,171.34,171.38,65671.0,169.0161,169.0752,168.8682,168.9076,65671.0
2023-09-12 12:00:00,171.38,171.65,171.35,171.58,51925.0,168.9076,169.1738,168.8781,169.1048,51925.0
2023-09-12 12:10:00,171.58,171.59,171.49,171.52,45751.0,169.1048,169.1146,169.0161,169.0456,45751.0
2023-09-12 12:20:00,171.53,171.53,171.31,171.37,52982.0,169.0555,169.0555,168.8387,168.8978,52982.0
2023-09-12 12:30:00,171.35,171.38,171.2,171.27,59057.0,168.8781,168.9076,168.7302,168.7992,59057.0
2023-09-12 12:40:00,171.27,171.52,171.23,171.52,531417.0,168.7992,169.0456,168.7598,169.0456,531417.0
2023-09-12 12:50:00,171.51,171.54,171.27,171.32,42391.0,169.0358,169.0653,168.7992,168.8485,42391.0
2023-09-12 13:00:00,171.34,171.44,171.14,171.16,66053.0,168.8682,168.9668,168.6711,168.6908,66053.0
2023-09-12 13:10:00,171.14,171.44,171.14,171.42,55178.0,168.6711,168.9668,168.6711,168.9471,55178.0
2023-09-12 13:20:00,171.44,171.89,171.44,171.74,142185.0,168.9668,169.4103,168.9668,169.2625,142185.0
2023-09-12 13:30:00,171.75,171.92,171.68,171.71,106013.0,169.2723,169.4399,169.2033,169.2329,106013.0
2023-09-12 13:40:00,171.72,171.76,171.11,171.2,136075.0,169.2427,169.2822,168.6415,168.7302,136075.0
2023-09-12 13:50:00,171.2,171.28,170.78,170.97,260773.0,168.7302,168.8091,168.3163,168.5036,260773.0
2023-09-12 14:00:00,170.96,171.03,170.79,170.85,91837.0,168.4937,168.5627,168.3262,168.3853,91837.0
2023-09-12 14:10:00,170.85,170.96,170.6,170.69,98890.0,168.3853,168.4937,168.1389,168.2276,98890.0
2023-09-12 14:20:00,170.69,170.97,170.52,170.9,103214.0,168.2276,168.5036,168.0601,168.4346,103214.0
2023-09-12 14:30:00,170.89,171.05,170.69,170.86,79281.0,168.4247,168.5824,168.2276,168.3951,79281.0
2023-09-12 14:40:00,170.87,170.95,170.74,170.76,49470.0,168.405,168.4838,168.2769,168.2966,49470.0
2023-09-12 14:50:00,170.72,170.73,170.46,170.5,138229.0,168.2572,168.267,168.0009,168.0403,138229.0
2023-09-12 15:00:00,170.51,170.57,170.38,170.4,76467.0,168.0502,168.1093,167.9221,167.9418,76467.0
2023-09-12 15:10:00,170.4,170.49,170.23,170.25,109420.0,167.9418,168.0305,167.7742,167.7939,109420.0
2023-09-12 15:20:00,170.25,170.45,170.24,170.43,132260.0,167.7939,167.9911,167.7841,167.9714,132260.0
2023-09-12 15:30:00,170.44,170.56,170.39,170.43,122594.0,167.9812,168.0995,167.9319,167.9714,122594.0
2023-09-12 15:40:00,170.44,170.66,170.44,170.5,163458.0,167.9812,168.198,167.9812,168.0403,163458.0
2023-09-12 15:50:00,170.5,170.74,170.44,170.49,605062.0,168.0403,168.2769,167.9812,168.0305,605062.0
2023-09-13 09:30:00,170.47,171.25,170.47,171.04,171359.0,168.0108,168.7795,168.0108,168.5726,171359.0
2023-09-13 09:40:00,171.01,171.34,170.81,171.11,105516.0,168.543,168.8682,168.3459,168.6415,105516.0
2023-09-13 09:50:00,171.1,171.18,170.63,171.09,107104.0,168.6317,168.7105,168.1685,168.6218,107104.0
2023-09-13 10:00:00,171.11,171.13,170.22,170.32,86146.0,168.6415,168.6613,167.7644,167.8629,86146.0
2023-09-13 10:10:00,170.29,170.46,169.99,170.16,96558.0,167.8334,168.0009,167.5377,167.7052,96558.0
2023-09-13 10:20:00,170.16,170.94,170.12,170.82,73187.0,167.7052,168.474,167.6658,168.3557,73187.0
2023-09-13 10:30:00,170.85,171.21,170.83,171.21,63003.0,168.3853,168.7401,168.3656,168.7401,63003.0
2023-09-13 10:40:00,171.21,171.35,170.93,171.04,108669.0,168.7401,168.8781,168.4641,168.5726,108669.0
2023-09-13 10:50:00,171.03,171.18,170.87,171.0,76462.0,168.5627,168.7105,168.405,168.5331,76462.0
2023-09-13 11:00:00,171.0,171.36,170.96,171.26,67628.0,168.5331,168.8879,168.4937,168.7894,67628.0
2023-09-13 11:10:00,171.26,171.34,171.12,171.16,59425.0,168.7894,168.8682,168.6514,168.6908,59425.0
2023-09-13 11:20:00,171.15,171.51,171.09,171.47,85810.0,168.681,169.0358,168.6218,168.9963,85810.0
2023-09-13 11:30:00,171.5,171.6,171.33,171.38,77691.0,169.0259,169.1245,168.8584,168.9076,77691.0
2023-09-13 11:40:00,171.39,171.59,171.21,171.45,72592.0,168.9175,169.1146,168.7401,168.9766,72592.0
2023-09-13 11:50:00,171.45,171.56,171.0,171.55,65084.0,168.9766,169.085,168.5331,169.0752,65084.0
2023-09-13 12:00:00,171.56,171.63,171.36,171.53,59744.0,169.085,169.154,168.8879,169.0555,59744.0
2023-09-13 12:10:00,171.54,171.54,171.25,171.48,67344.0,169.0653,169.0653,168.7795,169.0062,67344.0
2023-09-13 12:20:00,171.49,171.65,171.49,171.62,64341.0,169.0161,169.1738,169.0161,169.1442,64341.0
2023-09-13 12:30:00,171.62,171.69,171.47,171.48,78131.0,169.1442,169.2132,168.9963,169.0062,78131.0
2023-09-13 12:40:00,171.48,171.61,171.4,171.55,89137.0,169.0062,169.1343,168.9274,169.0752,89137.0
2023-09-13 12:50:00,171.56,171.83,171.51,171.65,56175.0,169.085,169.3512,169.0358,169.1738,56175.0
2023-09-13 13:00:00,171.66,171.75,171.56,171.56,73574.0,169.1836,169.2723,169.085,169.085,73574.0
2023-09-13 13:10:00,171.59,171.84,171.58,171.72,64036.0,169.1146,169.361,169.1048,169.2427,64036.0
2023-09-13 13:20:00,171.71,171.85,171.65,171.67,54489.0,169.2329,169.3709,169.1738,169.1935,54489.0
2023-09-13 13:30:00,171.69,171.85,171.61,171.8,236467.0,169.2132,169.3709,169.1343,169.3216,236467.0
2023-09-13 13:40:00,171.79,171.89,171.73,171.74,94370.0,169.3117,169.4103,169.2526,169.2625,94370.0
2023-09-13 13:50:00,171.73,171.78,171.64,171.68,64901.0,169.2526,169.3019,169.1639,169.2033,64901.0
2023-09-13 14:00:00,171.69,171.77,171.46,171.54,86722.0,169.2132,169.292,168.9865,169.0653,86722.0
2023-09-13 14:10:00,171.53,171.61,171.36,171.42,70781.0,169.0555,169.1343,168.8879,168.9471,70781.0
2023-09-13 14:20:00,171.41,171.48,171.32,171.47,71476.0,168.9372,169.0062,168.8485,168.9963,71476.0
2023-09-13 14:30:00,171.48,171.5,171.24,171.41,84803.0,169.0062,169.0259,168.7697,168.9372,84803.0
2023-09-13 14:40:00,171.4,171.49,171.23,171.23,56391.0,168.9274,169.0161,168.7598,168.7598,56391.0
2023-09-13 14:50:00,171.23,171.27,170.77,171.1,111620.0,168.7598,168.7992,168.3064,168.6317,111620.0
2023-09-13 15:00:00,171.09,171.14,170.71,170.75,104540.0,168.6218,168.6711,168.2473,168.2867,104540.0
2023-09-13 15:10:00,170.75,170.88,170.6,170.87,154670.0,168.2867,168.4149,168.1389,168.405,154670.0
2023-09-13 15:20:00,170.86,171.02,170.74,171.0,129809.0,168.3951,168.5528,168.2769,168.5331,129809.0
2023-09-13 15:30:00,171.01,171.13,170.97,171.04,132193.0,168.543,168.6613,168.5036,168.5726,132193.0
2023-09-13 15:40:00,171.04,171.15,170.95,171.02,115042.0,168.5726,168.681,168.4838,168.5528,115042.0
2023-09-13 15:50:00,171.01,171.14,170.88,170.99,462314.0,168.543,168.6711,168.4149,168.5233,462314.0
2023-09-14 09:30:00,172.02,172.13,171.47,171.81,196809.0,169.5384,169.6468,168.9963,169.3314,196809.0
2023-09-14 09:40:00,171.82,172.07,171.54,171.54,98044.0,169.3413,169.5877,169.0653,169.0653,98044.0
2023-09-14 09:50:00,171.56,171.64,170.98,171.55,183879.0,169.085,169.1639,168.5134,169.0752,183879.0
2023-09-14 10:00:00,171.6,171.62,171.2,171.21,65349.0,169.1245,169.1442,168.7302,168.7401,65349.0
2023-09-14 10:10:00,171.22,171.4,170.94,171.05,70834.0,168.75,168.9274,168.474,168.5824,70834.0
2023-09-14 10:20:00,171.0,171.48,170.96,171.46,57904.0,168.5331,169.0062,168.4937,168.9865,57904.0
2023-09-14 10:30:00,171.48,171.83,171.47,171.73,89367.0,169.0062,169.3512,168.9963,169.2526,89367.0
2023-09-14 10:40:00,171.74,172.25,171.73,172.2,89623.0,169.2625,169.7651,169.2526,169.7158,89623.0
2023-09-14 10:50:00,172.21,172.38,172.2,172.24,39328.0,169.7257,169.8932,169.7158,169.7552,39328.0
2023-09-14 11:00:00,172.25,172.56,172.24,172.51,117833.0,169.7651,170.0706,169.7552,170.0213,117833.0
2023-09-14 11:10:00,172.51,172.56,172.24,172.36,91993.0,170.0213,170.0706,169.7552,169.8735,91993.0
2023-09-14 11:20:00,172.38,172.42,172.18,172.19,45351.0,169.8932,169.9326,169.6961,169.706,45351.0
2023-09-14 11:30:00,172.19,172.31,171.95,171.95,41332.0,169.706,169.8242,169.4694,169.4694,41332.0
2023-09-14 11:40:00,171.95,172.01,171.73,172.0,65841.0,169.4694,169.5286,169.2526,169.5187,65841.0
2023-09-14 11:50:00,172.0,172.33,171.99,172.33,106053.0,169.5187,169.8439,169.5088,169.8439,106053.0
2023-09-14 12:00:00,172.32,172.37,172.15,172.15,48601.0,169.8341,169.8834,169.6665,169.6665,48601.0
2023-09-14 12:10:00,172.12,172.6,172.11,172.45,80915.0,169.637,170.11,169.6271,169.9622,80915.0
2023-09-14 12:20:00,172.47,172.48,172.21,172.29,37928.0,169.9819,169.9918,169.7257,169.8045,37928.0
2023-09-14 12:30:00,172.3,172.46,172.09,172.22,66856.0,169.8144,169.9721,169.6074,169.7355,66856.0
2023-09-14 12:40:00,172.21,172.38,172.21,172.36,35078.0,169.7257,169.8932,169.7257,169.8735,35078.0
2023-09-14 12:50:00,172.38,172.64,172.36,172.58,41951.0,169.8932,170.1495,169.8735,170.0903,41951.0
2023-09-14 13:00:00,172.59,172.6,172.31,172.33,45585.0,170.1002,170.11,169.8242,169.8439,45585.0
2023-09-14 13:10:00,172.32,172.45,172.32,172.43,32974.0,169.8341,169.9622,169.8341,169.9425,32974.0
2023-09-14 13:20:00,172.44,172.53,172.32,172.41,33318.0,169.9524,170.0411,169.8341,169.9228,33318.0
2023-09-14 13:30:00,172.42,172.56,172.42,172.56,32873.0,169.9326,170.0706,169.9326,170.0706,32873.0
2023-09-14 13:40:00,172.56,172.56,172.39,172.41,49111.0,170.0706,170.0706,169.9031,169.9228,49111.0
2023-09-14 13:50:00,172.4,172.46,172.22,172.23,59237.0,169.9129,169.9721,169.7355,169.7454,59237.0
2023-09-14 14:00:00,172.23,172.27,172.1,172.13,53617.0,169.7454,169.7848,169.6173,169.6468,53617.0
2023-09-14 14:10:00,172.12,172.18,172.04,172.08,100738.0,169.637,169.6961,169.5581,169.5975,100738.0
2023-09-14 14:20:00,172.08,172.19,171.96,172.0,52297.0,169.5975,169.706,169.4793,169.5187,52297.0
2023-09-14 14:30:00,172.0,172.17,171.94,172.13,72356.0,169.5187,169.6862,169.4596,169.6468,72356.0
2023-09-14 14:40:00,172.12,172.27,172.04,172.25,65742.0,169.637,169.7848,169.5581,169.7651,65742.0
2023-09-14 14:50:00,172.25,172.31,172.16,172.28,58858.0,169.7651,169.8242,169.6764,169.7947,58858.0
2023-09-14 15:00:00,172.28,172.63,172.27,172.58,90139.0,169.7947,170.1396,169.7848,170.0903,90139.0
2023-09-14 15:10:00,172.58,172.63,172.43,172.46,101524.0,170.0903,170.1396,169.9425,169.9721,101524.0
2023-09-14 15:20:00,172.45,172.46,172.18,172.19,57312.0,169.9622,169.9721,169.6961,169.706,57312.0
2023-09-14 15:30:00,172.19,172.33,172.09,172.27,105133.0,169.706,169.8439,169.6074,169.7848,105133.0
2023-09-14 15:40:00,172.27,172.35,172.22,172.31,104078.0,169.7848,169.8637,169.7355,169.8242,104078.0
2023-09-14 15:50:00,172.31,172.4,172.12,172.23,584520.0,169.8242,169.9129,169.637,169.7454,584520.0
2023-09-15 09:30:00,171.59,171.64,170.85,170.91,248882.0,169.1146,169.1639,168.3853,168.4444,248882.0
2023-09-15 09:40:00,170.92,171.01,170.42,170.61,220128.0,168.4543,168.543,167.9615,168.1488,220128.0
2023-09-15 09:50:00,170.62,170.69,170.13,170.37,141869.0,168.1586,168.2276,167.6757,167.9122,141869.0
2023-09-15 10:00:00,170.42,170.6,170.04,170.1,195342.0,167.9615,168.1389,167.587,167.6461,195342.0
2023-09-15 10:10:00,170.1,170.23,169.8,170.14,110613.0,167.6461,167.7742,167.3504,167.6855,110613.0
2023-09-15 10:20:00,170.12,170.34,169.95,170.16,92172.0,167.6658,167.8826,167.4983,167.7052,92172.0
2023-09-15 10:30:00,170.14,170.19,169.92,170.06,87793.0,167.6855,167.7348,167.4687,167.6067,87793.0
2023-09-15 10:40:00,170.07,170.12,169.75,169.95,116677.0,167.6165,167.6658,167.3012,167.4983,116677.0
2023-09-15 10:50:00,169.93,169.94,169.34,169.34,158209.0,167.4786,167.4884,166.8971,166.8971,158209.0
2023-09-15 11:00:00,169.34,169.53,169.3,169.5,75866.0,166.8971,167.0843,166.8577,167.0548,75866.0
2023-09-15 11:10:00,169.5,169.61,169.36,169.4,56574.0,167.0548,167.1632,166.9168,166.9562,56574.0
2023-09-15 11:20:00,169.39,169.45,169.26,169.42,102856.0,166.9464,167.0055,166.8182,166.9759,102856.0
2023-09-15 11:30:00,169.41,169.47,169.18,169.27,80502.0,166.9661,167.0252,166.7394,166.8281,80502.0
2023-09-15 11:40:00,169.26,169.53,169.25,169.46,91532.0,166.8182,167.0843,166.8084,167.0153,91532.0
2023-09-15 11:50:00,169.47,169.5,169.13,169.41,74310.0,167.0252,167.0548,166.6901,166.9661,74310.0
2023-09-15 12:00:00,169.41,169.61,169.39,169.53,97918.0,166.9661,167.1632,166.9464,167.0843,97918.0
2023-09-15 12:10:00,169.54,169.62,169.35,169.5,54469.0,167.0942,167.173,166.9069,167.0548,54469.0
2023-09-15 12:20:00,169.51,169.57,169.41,169.45,52120.0,167.0646,167.1238,166.9661,167.0055,52120.0
2023-09-15 12:30:00,169.44,169.69,169.38,169.66,65213.0,166.9956,167.242,166.9365,167.2125,65213.0
2023-09-15 12:40:00,169.67,169.68,169.52,169.65,46840.0,167.2223,167.2322,167.0745,167.2026,46840.0
2023-09-15 12:50:00,169.65,169.74,169.55,169.69,110743.0,167.2026,167.2913,167.104,167.242,110743.0
2023-09-15 13:00:00,169.7,169.71,169.34,169.35,38016.0,167.2519,167.2617,166.8971,166.9069,38016.0
2023-09-15 13:10:00,169.34,169.38,168.95,168.96,68681.0,166.8971,166.9365,166.5127,166.5226,68681.0
2023-09-15 13:20:00,168.95,168.96,168.7,168.72,102274.0,166.5127,166.5226,166.2663,166.286,102274.0
2023-09-15 13:30:00,168.71,168.85,168.54,168.84,127507.0,166.2762,166.4141,166.1086,166.4043,127507.0
2023-09-15 13:40:00,168.87,168.97,168.77,168.85,96602.0,166.4339,166.5324,166.3353,166.4141,96602.0
2023-09-15 13:50:00,168.85,168.87,168.76,168.84,37455.0,166.4141,166.4339,166.3254,166.4043,37455.0
2023-09-15 14:00:00,168.85,168.88,168.72,168.73,139832.0,166.4141,166.4437,166.286,166.2959,139832.0
2023-09-15 14:10:00,168.72,168.85,168.61,168.67,93114.0,166.286,166.4141,166.1776,166.2367,93114.0
2023-09-15 14:20:00,168.66,168.69,168.52,168.59,81770.0,166.2269,166.2565,166.0889,166.1579,81770.0
2023-09-15 14:30:00,168.58,168.76,168.52,168.72,65042.0,166.148,166.3254,166.0889,166.286,65042.0
2023-09-15 14:40:00,168.73,168.78,168.63,168.78,75227.0,166.2959,166.3452,166.1973,166.3452,75227.0
2023-09-15 14:50:00,168.78,168.79,168.45,168.66,97494.0,166.3452,166.355,166.0199,166.2269,97494.0
2023-09-15 15:00:00,168.66,168.66,168.49,168.63,95409.0,166.2269,166.2269,166.0593,166.1973,95409.0
2023-09-15 15:10:00,168.64,168.91,168.63,168.89,132182.0,166.2072,166.4733,166.1973,166.4536,132182.0
2023-09-15 15:20:00,168.9,169.06,168.78,169.03,126907.0,166.4634,166.6211,166.3452,166.5915,126907.0
2023-09-15 15:30:00,169.05,169.21,168.86,168.94,177422.0,166.6113,166.769,166.424,166.5028,177422.0
2023-09-15 15:40:00,168.94,169.03,168.82,168.88,181236.0,166.5028,166.5915,166.3846,166.4437,181236.0
2023-09-15 15:50:00,168.89,169.06,168.75,168.92,701091.0,166.4536,166.6211,166.3156,166.4831,701091.0
2023-09-18 09:30:00,168.05,169.33,168.0,169.07,363935.0,165.978,167.2423,165.9287,166.9855,363935.0
2023-09-18 09:40:00,169.06,169.24,168.64,169.14,168202.0,166.9756,167.1534,166.5608,167.0546,168202.0
2023-09-18 09:50:00,169.14,169.34,168.85,169.04,199561.0,167.0546,167.2521,166.7682,166.9558,199561.0
2023-09-18 10:00:00,169.02,169.17,168.84,169.17,94662.0,166.9361,167.0842,166.7583,167.0842,94662.0
2023-09-18 10:10:00,169.17,169.42,169.06,169.3,61258.0,167.0842,167.3312,166.9756,167.2126,61258.0
2023-09-18 10:20:00,169.29,169.46,169.0,169.03,58438.0,167.2028,167.3707,166.9163,166.946,58438.0
2023-09-18 10:30:00,169.01,169.13,168.61,168.77,105125.0,166.9262,167.0447,166.5311,166.6892,105125.0
2023-09-18 10:40:00,168.78,168.94,168.66,168.83,106944.0,166.699,166.8571,166.5805,166.7484,106944.0
2023-09-18 10:50:00,168.83,169.05,168.59,169.01,65131.0,166.7484,166.9657,166.5114,166.9262,65131.0
2023-09-18 11:00:00,169.0,169.25,169.0,169.05,43348.0,166.9163,167.1633,166.9163,166.9657,43348.0
2023-09-18 11:10:00,169.03,169.36,168.96,169.31,39839.0,166.946,167.2719,166.8768,167.2225,39839.0
2023-09-18 11:20:00,169.31,169.39,169.17,169.35,79105.0,167.2225,167.3015,167.0842,167.262,79105.0
2023-09-18 11:30:00,169.36,169.59,169.34,169.39,65594.0,167.2719,167.4991,167.2521,167.3015,65594.0
2023-09-18 11:40:00,169.41,169.63,169.4,169.55,46973.0,167.3213,167.5386,167.3114,167.4596,46973.0
2023-09-18 11:50:00,169.54,169.74,169.52,169.7,51315.0,167.4497,167.6472,167.4299,167.6077,51315.0
2023-09-18 12:00:00,169.73,169.78,169.56,169.57,33541.0,167.6373,167.6867,167.4694,167.4793,33541.0
2023-09-18 12:10:00,169.57,169.67,169.48,169.67,47166.0,167.4793,167.5781,167.3904,167.5781,47166.0
2023-09-18 12:20:00,169.66,169.83,169.6,169.76,55011.0,167.5682,167.7361,167.5089,167.667,55011.0
2023-09-18 12:30:00,169.78,169.88,169.75,169.8,63011.0,167.6867,167.7855,167.6571,167.7065,63011.0
2023-09-18 12:40:00,169.81,169.9,169.76,169.9,45522.0,167.7163,167.8052,167.667,167.8052,45522.0
2023-09-18 12:50:00,169.89,169.91,169.65,169.67,35388.0,167.7954,167.8151,167.5583,167.5781,35388.0
2023-09-18 13:00:00,169.67,169.84,169.56,169.6,54199.0,167.5781,167.746,167.4694,167.5089,54199.0
2023-09-18 13:10:00,169.61,169.66,169.51,169.59,49775.0,167.5188,167.5682,167.42,167.4991,49775.0
2023-09-18 13:20:00,169.63,169.85,169.63,169.72,59042.0,167.5386,167.7559,167.5386,167.6275,59042.0
2023-09-18 13:30:00,169.73,169.88,169.69,169.69,50301.0,167.6373,167.7855,167.5978,167.5978,50301.0
2023-09-18 13:40:00,169.69,169.71,169.6,169.68,47929.0,167.5978,167.6176,167.5089,167.588,47929.0
2023-09-18 13:50:00,169.68,169.74,169.55,169.6,73232.0,167.588,167.6472,167.4596,167.5089,73232.0
2023-09-18 14:00:00,169.6,169.75,169.57,169.69,80107.0,167.5089,167.6571,167.4793,167.5978,80107.0
2023-09-18 14:10:00,169.7,169.8,169.62,169.66,39769.0,167.6077,167.7065,167.5287,167.5682,39769.0
2023-09-18 14:20:00,169.66,169.71,169.49,169.5,39312.0,167.5682,167.6176,167.4003,167.4102,39312.0
2023-09-18 14:30:00,169.5,169.62,169.47,169.5,45761.0,167.4102,167.5287,167.3805,167.4102,45761.0
2023-09-18 14:40:00,169.49,169.53,169.35,169.36,127732.0,167.4003,167.4398,167.262,167.2719,127732.0
2023-09-18 14:50:00,169.37,169.37,168.91,169.07,104837.0,167.2818,167.2818,166.8274,166.9855,104837.0
2023-09-18 15:00:00,169.06,169.18,168.99,169.15,123180.0,166.9756,167.0941,166.9065,167.0645,123180.0
2023-09-18 15:10:00,169.16,169.24,169.08,169.2,150135.0,167.0744,167.1534,166.9953,167.1139,150135.0
2023-09-18 15:20:00,169.19,169.19,169.01,169.17,75964.0,167.104,167.104,166.9262,167.0842,75964.0
2023-09-18 15:30:00,169.17,169.17,168.92,168.94,136567.0,167.0842,167.0842,166.8373,166.8571,136567.0
2023-09-18 15:40:00,168.95,169.14,168.91,169.06,166338.0,166.867,167.0546,166.8274,166.9756,166338.0
2023-09-18 15:50:00,169.06,169.39,169.01,169.35,650535.0,166.9756,167.3015,166.9262,167.262,650535.0
2023-09-19 09:30:00,168.63,168.89,168.26,168.76,204366.0,166.5509,166.8077,166.1855,166.6793,204366.0
2023-09-19 09:40:00,168.75,169.09,168.69,168.75,140464.0,166.6694,167.0052,166.6102,166.6694,140464.0
2023-09-19 09:50:00,168.76,168.77,168.24,168.25,129256.0,166.6793,166.6892,166.1657,166.1756,129256.0
2023-09-19 10:00:00,168.25,168.3,167.88,168.01,109134.0,166.1756,166.225,165.8101,165.9385,109134.0
2023-09-19 10:10:00,168.01,168.37,168.01,168.31,71727.0,165.9385,166.2941,165.9385,166.2348,71727.0
2023-09-19 10:20:00,168.32,168.46,168.16,168.28,62195.0,166.2447,166.383,166.0867,166.2052,62195.0
2023-09-19 10:30:00,168.3,168.3,167.76,167.77,96618.0,166.225,166.225,165.6916,165.7015,96618.0
2023-09-19 10:40:00,167.79,168.01,167.71,167.9,54033.0,165.7213,165.9385,165.6422,165.8299,54033.0
2023-09-19 10:50:00,167.89,168.0,167.78,167.88,89501.0,165.82,165.9287,165.7114,165.8101,89501.0
2023-09-19 11:00:00,167.86,168.2,167.85,168.19,98676.0,165.7904,166.1262,165.7805,166.1163,98676.0
2023-09-19 11:10:00,168.18,168.22,168.01,168.1,50099.0,166.1064,166.146,165.9385,166.0274,50099.0
2023-09-19 11:20:00,168.1,168.28,168.05,168.25,38407.0,166.0274,166.2052,165.978,166.1756,38407.0
2023-09-19 11:30:00,168.23,168.46,168.18,168.39,58265.0,166.1558,166.383,166.1064,166.3139,58265.0
2023-09-19 11:40:00,168.4,168.43,168.18,168.27,57514.0,166.3237,166.3534,166.1064,166.1953,57514.0
2023-09-19 11:50:00,168.25,168.49,168.18,168.47,31249.0,166.1756,166.4126,166.1064,166.3929,31249.0
2023-09-19 12:00:00,168.46,168.47,168.05,168.2,43093.0,166.383,166.3929,165.978,166.1262,43093.0
2023-09-19 12:10:00,168.2,168.43,168.17,168.41,53654.0,166.1262,166.3534,166.0966,166.3336,53654.0
2023-09-19 12:20:00,168.4,168.41,168.29,168.33,27674.0,166.3237,166.3336,166.2151,166.2546,27674.0
2023-09-19 12:30:00,168.33,168.36,168.15,168.16,46245.0,166.2546,166.2842,166.0768,166.0867,46245.0
2023-09-19 12:40:00,168.17,168.31,168.06,168.16,47008.0,166.0966,166.2348,165.9879,166.0867,47008.0
2023-09-19 12:50:00,168.18,168.51,168.18,168.47,36522.0,166.1064,166.4324,166.1064,166.3929,36522.0
2023-09-19 13:00:00,168.48,168.65,168.44,168.65,54568.0,166.4027,166.5706,166.3632,166.5706,54568.0
2023-09-19 13:10:00,168.63,168.82,168.61,168.77,73312.0,166.5509,166.7386,166.5311,166.6892,73312.0
2023-09-19 13:20:00,168.75,168.83,168.66,168.69,50563.0,166.6694,166.7484,166.5805,166.6102,50563.0
2023-09-19 13:30:00,168.7,168.91,168.7,168.87,32111.0,166.62,166.8274,166.62,166.7879,32111.0
2023-09-19 13:40:00,168.89,169.3,168.86,169.22,109571.0,166.8077,167.2126,166.7781,167.1336,109571.0
2023-09-19 13:50:00,169.24,169.34,169.16,169.24,57897.0,167.1534,167.2521,167.0744,167.1534,57897.0
2023-09-19 14:00:00,169.25,169.37,169.2,169.27,60072.0,167.1633,167.2818,167.1139,167.183,60072.0
2023-09-19 14:10:00,169.28,169.32,169.15,169.28,53280.0,167.1929,167.2324,167.0645,167.1929,53280.0
2023-09-19 14:20:00,169.29,169.34,169.16,169.17,26602.0,167.2028,167.2521,167.0744,167.0842,26602.0
2023-09-19 14:30:00,169.17,169.69,169.16,169.58,125616.0,167.0842,167.5978,167.0744,167.4892,125616.0
2023-09-19 14:40:00,169.58,169.64,169.34,169.38,54640.0,167.4892,167.5484,167.2521,167.2916,54640.0
2023-09-19 14:50:00,169.4,169.42,169.04,169.04,110129.0,167.3114,167.3312,166.9558,166.9558,110129.0
2023-09-19 15:00:00,169.04,169.15,168.96,169.02,84825.0,166.9558,167.0645,166.8768,166.9361,84825.0
2023-09-19 15:10:00,169.02,169.08,168.91,169.04,68821.0,166.9361,166.9953,166.8274,166.9558,68821.0
2023-09-19 15:20:00,169.03,169.22,168.97,169.16,100113.0,166.946,167.1336,166.8867,167.0744,100113.0
2023-09-19 15:30:00,169.17,169.19,169.05,169.15,129904.0,167.0842,167.104,166.9657,167.0645,129904.0
2023-09-19 15:40:00,169.14,169.46,169.13,169.38,132570.0,167.0546,167.3707,167.0447,167.2916,132570.0
2023-09-19 15:50:00,169.38,169.43,169.19,169.28,336034.0,167.2916,167.341,167.104,167.1929,336034.0
2023-09-20 09:30:00,169.72,169.78,169.24,169.64,133386.0,167.6275,167.6867,167.1534,167.5484,133386.0
2023-09-20 09:40:00,169.7,169.91,169.62,169.65,100918.0,167.6077,167.8151,167.5287,167.5583,100918.0
2023-09-20 09:50:00,169.68,169.94,169.58,169.67,71607.0,167.588,167.8447,167.4892,167.5781,71607.0
2023-09-20 10:00:00,169.68,169.73,169.34,169.55,53891.0,167.588,167.6373,167.2521,167.4596,53891.0
2023-09-20 10:10:00,169.56,169.58,169.0,169.14,101294.0,167.4694,167.4892,166.9163,167.0546,101294.0
2023-09-20 10:20:00,169.15,169.17,168.98,169.12,96527.0,167.0645,167.0842,166.8966,167.0349,96527.0
2023-09-20 10:30:00,169.11,169.32,169.04,169.26,92915.0,167.025,167.2324,166.9558,167.1731,92915.0
2023-09-20 10:40:00,169.25,169.43,169.15,169.15,52345.0,167.1633,167.341,167.0645,167.0645,52345.0
2023-09-20 10:50:00,169.15,169.3,169.04,169.09,32190.0,167.0645,167.2126,166.9558,167.0052,32190.0
2023-09-20 11:00:00,169.12,169.17,168.95,169.12,54444.0,167.0349,167.0842,166.867,167.0349,54444.0
2023-09-20 11:10:00,169.11,169.16,168.82,168.82,33931.0,167.025,167.0744,166.7386,166.7386,33931.0
2023-09-20 11:20:00,168.8,168.89,168.73,168.86,62064.0,166.7188,166.8077,166.6497,166.7781,62064.0
2023-09-20 11:30:00,168.85,169.06,168.83,168.84,44705.0,166.7682,166.9756,166.7484,166.7583,44705.0
2023-09-20 11:40:00,168.86,169.05,168.79,169.05,31357.0,166.7781,166.9657,166.7089,166.9657,31357.0
2023-09-20 11:50:00,169.05,169.27,169.02,169.27,21526.0,166.9657,167.183,166.9361,167.183,21526.0
2023-09-20 12:00:00,169.27,169.27,169.1,169.13,25930.0,167.183,167.183,167.0151,167.0447,25930.0
2023-09-20 12:10:00,169.13,169.22,169.06,169.06,22643.0,167.0447,167.1336,166.9756,166.9756,22643.0
2023-09-20 12:20:00,169.11,169.2,168.95,169.2,36002.0,167.025,167.1139,166.867,167.1139,36002.0
2023-09-20 12:30:00,169.2,169.27,169.14,169.24,31237.0,167.1139,167.183,167.0546,167.1534,31237.0
2023-09-20 12:40:00,169.22,169.24,169.05,169.09,17846.0,167.1336,167.1534,166.9657,167.0052,17846.0
2023-09-20 12:50:00,169.1,169.2,169.07,169.17,26306.0,167.0151,167.1139,166.9855,167.0842,26306.0
2023-09-20 13:00:00,169.17,169.17,168.98,169.01,34377.0,167.0842,167.0842,166.8966,166.9262,34377.0
2023-09-20 13:10:00,169.02,169.03,168.83,168.9,28748.0,166.9361,166.946,166.7484,166.8176,28748.0
2023-09-20 13:20:00,168.9,169.02,168.84,168.88,29273.0,166.8176,166.9361,166.7583,166.7978,29273.0
2023-09-20 13:30:00,168.87,168.92,168.72,168.75,38759.0,166.7879,166.8373,166.6398,166.6694,38759.0
2023-09-20 13:40:00,168.74,168.84,168.7,168.72,52319.0,166.6595,166.7583,166.62,166.6398,52319.0
2023-09-20 13:50:00,168.72,169.01,168.68,168.95,60001.0,166.6398,166.9262,166.6003,166.867,60001.0
2023-09-20 14:00:00,168.91,168.92,168.0,168.28,308753.0,166.8274,166.8373,165.9287,166.2052,308753.0
2023-09-20 14:10:00,168.17,168.54,168.09,168.49,151597.0,166.0966,166.462,166.0176,166.4126,151597.0
2023-09-20 14:20:00,168.45,168.83,168.34,168.57,94228.0,166.3731,166.7484,166.2645,166.4916,94228.0
2023-09-20 14:30:00,168.55,169.2,168.4,168.91,220356.0,166.4719,167.1139,166.3237,166.8274,220356.0
2023-09-20 14:40:00,168.9,169.0,168.3,168.33,184943.0,166.8176,166.9163,166.225,166.2546,184943.0
2023-09-20 14:50:00,168.33,168.66,168.09,168.24,155771.0,166.2546,166.5805,166.0176,166.1657,155771.0
2023-09-20 15:00:00,168.23,168.48,168.0,168.05,92647.0,166.1558,166.4027,165.9287,165.978,92647.0
2023-09-20 15:10:00,168.06,168.14,167.49,167.58,177232.0,165.9879,166.0669,165.425,165.5138,177232.0
2023-09-20 15:20:00,167.57,167.96,167.54,167.81,138343.0,165.504,165.8892,165.4743,165.741,138343.0
2023-09-20 15:30:00,167.82,167.86,167.01,167.05,306525.0,165.7509,165.7904,164.9509,164.9904,306525.0
2023-09-20 15:40:00,167.07,167.2,166.89,167.09,193201.0,165.0101,165.1385,164.8323,165.0299,193201.0
2023-09-20 15:50:00,167.08,167.19,166.53,166.57,783534.0,165.02,165.1287,164.4768,164.5163,783534.0
2023-09-21 09:30:00,164.85,165.7,164.74,165.34,664000.0,162.8175,163.657,162.7089,163.3015,664000.0
2023-09-21 09:40:00,165.34,165.67,164.81,164.81,188207.0,163.3015,163.6274,162.778,162.778,188207.0
2023-09-21 09:50:00,164.82,164.86,164.43,164.44,186844.0,162.7879,162.8274,162.4027,162.4126,186844.0
2023-09-21 10:00:00,164.44,165.04,164.31,165.01,215794.0,162.4126,163.0052,162.2842,162.9755,215794.0
2023-09-21 10:10:00,165.02,165.67,164.62,165.57,197844.0,162.9854,163.6274,162.5903,163.5286,197844.0
2023-09-21 10:20:00,165.57,165.73,165.08,165.17,175189.0,163.5286,163.6867,163.0447,163.1336,175189.0
2023-09-21 10:30:00,165.17,166.0,165.07,165.95,237908.0,163.1336,163.9533,163.0348,163.9039,237908.0
2023-09-21 10:40:00,165.96,166.02,165.34,165.43,107208.0,163.9138,163.9731,163.3015,163.3904,107208.0
2023-09-21 10:50:00,165.42,165.75,165.25,165.33,150808.0,163.3805,163.7064,163.2126,163.2916,150808.0
2023-09-21 11:00:00,165.35,165.63,165.25,165.39,112560.0,163.3113,163.5879,163.2126,163.3508,112560.0
2023-09-21 11:10:00,165.41,165.46,165.03,165.13,73162.0,163.3706,163.42,162.9953,163.094,73162.0
2023-09-21 11:20:00,165.12,165.29,164.92,164.96,103582.0,163.0842,163.2521,162.8866,162.9261,103582.0
2023-09-21 11:30:00,164.97,165.33,164.91,165.23,70640.0,162.936,163.2916,162.8768,163.1928,70640.0
2023-09-21 11:40:00,165.22,165.41,165.1,165.31,79135.0,163.1829,163.3706,163.0644,163.2718,79135.0
2023-09-21 11:50:00,165.3,165.37,165.03,165.08,48798.0,163.262,163.3311,162.9953,163.0447,48798.0
2023-09-21 12:00:00,165.08,165.08,164.77,164.86,33479.0,163.0447,163.0447,162.7385,162.8274,33479.0
2023-09-21 12:10:00,164.85,165.01,164.68,164.99,115494.0,162.8175,162.9755,162.6496,162.9558,115494.0
2023-09-21 12:20:00,164.97,165.06,164.78,164.89,39232.0,162.936,163.0249,162.7484,162.857,39232.0
2023-09-21 12:30:00,164.89,165.06,164.72,164.75,48450.0,162.857,163.0249,162.6891,162.7187,48450.0
2023-09-21 12:40:00,164.77,164.96,164.7,164.95,82545.0,162.7385,162.9261,162.6694,162.9163,82545.0
2023-09-21 12:50:00,164.96,165.13,164.82,164.84,91137.0,162.9261,163.094,162.7879,162.8076,91137.0
2023-09-21 13:00:00,164.85,165.25,164.84,165.2,44173.0,162.8175,163.2126,162.8076,163.1632,44173.0
2023-09-21 13:10:00,165.22,165.56,165.21,165.47,128465.0,163.1829,163.5187,163.1731,163.4299,128465.0
2023-09-21 13:20:00,165.46,165.6,165.4,165.49,71893.0,163.42,163.5583,163.3607,163.4496,71893.0
2023-09-21 13:30:00,165.51,165.65,165.37,165.37,65422.0,163.4694,163.6076,163.3311,163.3311,65422.0
2023-09-21 13:40:00,165.37,165.45,165.25,165.36,31450.0,163.3311,163.4101,163.2126,163.3212,31450.0
2023-09-21 13:50:00,165.37,165.43,165.26,165.29,58116.0,163.3311,163.3904,163.2224,163.2521,58116.0
2023-09-21 14:00:00,165.3,165.33,165.07,165.07,87057.0,163.262,163.2916,163.0348,163.0348,87057.0
2023-09-21 14:10:00,165.06,165.25,164.98,165.03,54206.0,163.0249,163.2126,162.9459,162.9953,54206.0
2023-09-21 14:20:00,165.03,165.05,164.78,164.78,103281.0,162.9953,163.015,162.7484,162.7484,103281.0
2023-09-21 14:30:00,164.78,165.07,164.72,164.95,155695.0,162.7484,163.0348,162.6891,162.9163,155695.0
2023-09-21 14:40:00,164.94,165.07,164.84,164.84,74405.0,162.9064,163.0348,162.8076,162.8076,74405.0
2023-09-21 14:50:00,164.84,164.88,164.71,164.71,46026.0,162.8076,162.8471,162.6792,162.6792,46026.0
2023-09-21 15:00:00,164.72,164.86,164.49,164.53,78430.0,162.6891,162.8274,162.4619,162.5014,78430.0
2023-09-21 15:10:00,164.52,164.56,164.28,164.38,162659.0,162.4916,162.5311,162.2545,162.3533,162659.0
2023-09-21 15:20:00,164.39,164.57,164.32,164.39,108612.0,162.3632,162.541,162.294,162.3632,108612.0
2023-09-21 15:30:00,164.39,164.57,164.25,164.47,204509.0,162.3632,162.541,162.2249,162.4422,204509.0
2023-09-21 15:40:00,164.49,164.61,164.39,164.46,291787.0,162.4619,162.5805,162.3632,162.4323,291787.0
2023-09-21 15:50:00,164.46,164.46,163.98,164.03,709591.0,162.4323,162.4323,161.9582,162.0076,709591.0
2023-09-22 09:30:00,164.78,164.93,164.21,164.22,249988.0,162.7484,162.8965,162.1854,162.1953,249988.0
2023-09-22 09:40:00,164.25,164.81,164.04,164.66,153400.0,162.2249,162.778,162.0175,162.6298,153400.0
2023-09-22 09:50:00,164.7,164.88,164.37,164.88,110546.0,162.6694,162.8471,162.3434,162.8471,110546.0
2023-09-22 10:00:00,164.88,165.1,164.56,164.84,204490.0,162.8471,163.0644,162.5311,162.8076,204490.0
2023-09-22 10:10:00,164.85,164.87,164.4,164.7,109494.0,162.8175,162.8373,162.373,162.6694,109494.0
2023-09-22 10:20:00,164.69,164.94,164.56,164.89,73733.0,162.6595,162.9064,162.5311,162.857,73733.0
2023-09-22 10:30:00,164.9,165.53,164.9,165.36,83528.0,162.8669,163.4891,162.8669,163.3212,83528.0
2023-09-22 10:40:00,165.36,165.54,165.19,165.46,79392.0,163.3212,163.499,163.1533,163.42,79392.0
2023-09-22 10:50:00,165.45,165.77,165.36,165.69,115369.0,163.4101,163.7262,163.3212,163.6471,115369.0
2023-09-22 11:00:00,165.71,165.8,165.4,165.46,108398.0,163.6669,163.7558,163.3607,163.42,108398.0
2023-09-22 11:10:00,165.46,165.69,165.39,165.56,105612.0,163.42,163.6471,163.3508,163.5187,105612.0
2023-09-22 11:20:00,165.57,165.77,165.43,165.74,58893.0,163.5286,163.7262,163.3904,163.6965,58893.0
2023-09-22 11:30:00,165.74,165.92,165.67,165.92,181027.0,163.6965,163.8743,163.6274,163.8743,181027.0
2023-09-22 11:40:00,165.91,165.91,165.54,165.57,129934.0,163.8644,163.8644,163.499,163.5286,129934.0
2023-09-22 11:50:00,165.57,165.67,165.32,165.35,97545.0,163.5286,163.6274,163.2817,163.3113,97545.0
2023-09-22 12:00:00,165.34,165.52,165.27,165.47,108077.0,163.3015,163.4792,163.2323,163.4299,108077.0
2023-09-22 12:10:00,165.46,165.77,165.39,165.75,89453.0,163.42,163.7262,163.3508,163.7064,89453.0
2023-09-22 12:20:00,165.75,165.78,165.61,165.68,73792.0,163.7064,163.736,163.5681,163.6373,73792.0
2023-09-22 12:30:00,165.69,165.8,165.64,165.79,66019.0,163.6471,163.7558,163.5978,163.7459,66019.0
2023-09-22 12:40:00,165.8,165.9,165.75,165.79,96373.0,163.7558,163.8546,163.7064,163.7459,96373.0
2023-09-22 12:50:00,165.78,165.88,165.71,165.72,69614.0,163.736,163.8348,163.6669,163.6768,69614.0
2023-09-22 13:00:00,165.73,165.75,165.55,165.57,55421.0,163.6867,163.7064,163.5089,163.5286,55421.0
2023-09-22 13:10:00,165.56,165.66,165.29,165.32,99008.0,163.5187,163.6175,163.2521,163.2817,99008.0
2023-09-22 13:20:00,165.32,165.32,164.95,165.06,149742.0,163.2817,163.2817,162.9163,163.0249,149742.0
2023-09-22 13:30:00,165.05,165.05,164.69,164.79,103042.0,163.015,163.015,162.6595,162.7582,103042.0
2023-09-22 13:40:00,164.8,164.82,164.62,164.73,109256.0,162.7681,162.7879,162.5903,162.699,109256.0
2023-09-22 13:50:00,164.73,164.91,164.7,164.74,114989.0,162.699,162.8768,162.6694,162.7089,114989.0
2023-09-22 14:00:00,164.74,164.83,164.66,164.71,75128.0,162.7089,162.7977,162.6298,162.6792,75128.0
2023-09-22 14:10:00,164.71,164.71,164.2,164.3,157126.0,162.6792,162.6792,162.1755,162.2743,157126.0
2023-09-22 14:20:00,164.31,164.69,164.3,164.46,87892.0,162.2842,162.6595,162.2743,162.4323,87892.0
2023-09-22 14:30:00,164.45,164.59,164.31,164.42,75642.0,162.4224,162.5607,162.2842,162.3928,75642.0
2023-09-22 14:40:00,164.41,164.56,164.31,164.55,87033.0,162.3829,162.5311,162.2842,162.5212,87033.0
2023-09-22 14:50:00,164.55,164.64,164.46,164.56,65217.0,162.5212,162.6101,162.4323,162.5311,65217.0
2023-09-22 15:00:00,164.55,165.26,164.48,165.25,142240.0,162.5212,163.2224,162.4521,163.2126,142240.0
2023-09-22 15:10:00,165.28,165.33,165.12,165.29,113674.0,163.2422,163.2916,163.0842,163.2521,113674.0
2023-09-22 15:20:00,165.29,165.51,165.17,165.24,99254.0,163.2521,163.4694,163.1336,163.2027,99254.0
2023-09-22 15:30:00,165.24,165.33,164.98,165.07,124586.0,163.2027,163.2916,162.9459,163.0348,124586.0
2023-09-22 15:40:00,165.08,165.11,164.37,164.5,215786.0,163.0447,163.0743,162.3434,162.4718,215786.0
2023-09-22 15:50:00,164.49,164.52,164.12,164.36,610799.0,162.4619,162.4916,162.0965,162.3335,610799.0
2023-09-25 09:30:00,163.99,164.32,163.57,164.31,235364.0,161.9681,162.294,161.5533,162.2842,235364.0
2023-09-25 09:40:00,164.31,164.7,164.31,164.49,195423.0,162.2842,162.6694,162.2842,162.4619,195423.0
2023-09-25 09:50:00,164.48,164.84,164.39,164.56,128050.0,162.4521,162.8076,162.3632,162.5311,128050.0
2023-09-25 10:00:00,164.58,164.67,164.16,164.25,95967.0,162.5508,162.6397,162.136,162.2249,95967.0
2023-09-25 10:10:00,164.26,164.63,164.23,164.24,63960.0,162.2348,162.6002,162.2051,162.215,63960.0
2023-09-25 10:20:00,164.25,164.37,163.91,164.02,91296.0,162.2249,162.3434,161.8891,161.9977,91296.0
2023-09-25 10:30:00,163.99,164.31,163.91,164.13,77442.0,161.9681,162.2842,161.8891,162.1064,77442.0
2023-09-25 10:40:00,164.12,164.29,164.01,164.15,70516.0,162.0965,162.2644,161.9879,162.1261,70516.0
2023-09-25 10:50:00,164.14,164.14,163.8,163.81,60426.0,162.1163,162.1163,161.7804,161.7903,60426.0
2023-09-25 11:00:00,163.82,164.48,163.8,164.45,89103.0,161.8002,162.4521,161.7804,162.4224,89103.0
2023-09-25 11:10:00,164.47,164.99,164.42,164.96,184881.0,162.4422,162.9558,162.3928,162.9261,184881.0
2023-09-25 11:20:00,164.97,165.01,164.76,164.77,83626.0,162.936,162.9755,162.7286,162.7385,83626.0
2023-09-25 11:30:00,164.78,164.86,164.74,164.79,84413.0,162.7484,162.8274,162.7089,162.7582,84413.0
2023-09-25 11:40:00,164.79,165.03,164.7,164.82,128361.0,162.7582,162.9953,162.6694,162.7879,128361.0
2023-09-25 11:50:00,164.82,164.87,164.61,164.69,59913.0,162.7879,162.8373,162.5805,162.6595,59913.0
2023-09-25 12:00:00,164.7,164.73,164.54,164.63,38320.0,162.6694,162.699,162.5113,162.6002,38320.0
2023-09-25 12:10:00,164.62,165.09,164.6,165.05,125152.0,162.5903,163.0545,162.5706,163.015,125152.0
2023-09-25 12:20:00,165.05,165.19,165.01,165.09,53843.0,163.015,163.1533,162.9755,163.0545,53843.0
2023-09-25 12:30:00,165.11,165.12,164.74,164.75,36364.0,163.0743,163.0842,162.7089,162.7187,36364.0
2023-09-25 12:40:00,164.72,164.84,164.61,164.64,40162.0,162.6891,162.8076,162.5805,162.6101,40162.0
2023-09-25 12:50:00,164.64,164.65,164.41,164.57,80119.0,162.6101,162.62,162.3829,162.541,80119.0
2023-09-25 13:00:00,164.57,164.83,164.46,164.81,41420.0,162.541,162.7977,162.4323,162.778,41420.0
2023-09-25 13:10:00,164.82,164.99,164.76,164.77,37616.0,162.7879,162.9558,162.7286,162.7385,37616.0
2023-09-25 13:20:00,164.78,164.82,164.46,164.58,80134.0,162.7484,162.7879,162.4323,162.5508,80134.0
2023-09-25 13:30:00,164.59,164.71,164.47,164.71,57015.0,162.5607,162.6792,162.4422,162.6792,57015.0
2023-09-25 13:40:00,164.71,164.71,164.39,164.59,55216.0,162.6792,162.6792,162.3632,162.5607,55216.0
2023-09-25 13:50:00,164.57,164.74,164.57,164.73,43144.0,162.541,162.7089,162.541,162.699,43144.0
2023-09-25 14:00:00,164.73,164.84,164.61,164.61,45959.0,162.699,162.8076,162.5805,162.5805,45959.0
2023-09-25 14:10:00,164.59,164.69,164.5,164.62,37974.0,162.5607,162.6595,162.4718,162.5903,37974.0
2023-09-25 14:20:00,164.61,164.66,164.42,164.48,56680.0,162.5805,162.6298,162.3928,162.4521,56680.0
2023-09-25 14:30:00,164.47,164.76,164.39,164.59,61746.0,162.4422,162.7286,162.3632,162.5607,61746.0
2023-09-25 14:40:00,164.59,164.7,164.39,164.44,98239.0,162.5607,162.6694,162.3632,162.4126,98239.0
2023-09-25 14:50:00,164.41,164.49,164.23,164.28,56410.0,162.3829,162.4619,162.2051,162.2545,56410.0
2023-09-25 15:00:00,164.29,164.35,163.9,163.93,75079.0,162.2644,162.3237,161.8792,161.9088,75079.0
2023-09-25 15:10:00,163.92,164.48,163.91,164.46,104017.0,161.899,162.4521,161.8891,162.4323,104017.0
2023-09-25 15:20:00,164.45,164.51,164.22,164.43,83597.0,162.4224,162.4817,162.1953,162.4027,83597.0
2023-09-25 15:30:00,164.42,164.68,164.33,164.68,150947.0,162.3928,162.6496,162.3039,162.6496,150947.0
2023-09-25 15:40:00,164.67,164.7,164.46,164.6,117819.0,162.6397,162.6694,162.4323,162.5706,117819.0
2023-09-25 15:50:00,164.6,165.03,164.39,165.01,631388.0,162.5706,162.9953,162.3632,162.9755,631388.0
2023-09-26 09:30:00,163.86,163.95,163.43,163.81,229939.0,161.8397,161.9286,161.415,161.7903,229939.0
2023-09-26 09:40:00,163.81,163.92,163.39,163.41,120981.0,161.7903,161.899,161.3755,161.3953,120981.0
2023-09-26 09:50:00,163.4,163.4,162.91,162.98,274951.0,161.3854,161.3854,160.9014,160.9706,274951.0
2023-09-26 10:00:00,162.96,163.17,162.82,162.95,250504.0,160.9508,161.1582,160.8125,160.9409,250504.0
2023-09-26 10:10:00,162.96,163.03,162.42,162.44,180633.0,160.9508,161.0199,160.4175,160.4372,180633.0
2023-09-26 10:20:00,162.46,162.88,162.4,162.86,182647.0,160.457,160.8718,160.3977,160.852,182647.0
2023-09-26 10:30:00,162.86,162.97,162.71,162.92,143011.0,160.852,160.9607,160.7039,160.9113,143011.0
2023-09-26 10:40:00,162.91,163.32,162.84,162.85,115220.0,160.9014,161.3064,160.8323,160.8422,115220.0
2023-09-26 10:50:00,162.84,162.88,162.65,162.78,136729.0,160.8323,160.8718,160.6446,160.773,136729.0
2023-09-26 11:00:00,162.77,162.86,162.46,162.54,131050.0,160.7631,160.852,160.457,160.536,131050.0
2023-09-26 11:10:00,162.54,162.56,162.32,162.4,114108.0,160.536,160.5557,160.3187,160.3977,114108.0
2023-09-26 11:20:00,162.41,162.45,162.2,162.2,101841.0,160.4076,160.4471,160.2002,160.2002,101841.0
2023-09-26 11:30:00,162.17,162.59,162.13,162.51,189831.0,160.1705,160.5854,160.131,160.5064,189831.0
2023-09-26 11:40:00,162.5,162.61,162.4,162.48,133702.0,160.4965,160.6051,160.3977,160.4767,133702.0
2023-09-26 11:50:00,162.48,162.49,162.18,162.27,126007.0,160.4767,160.4866,160.1804,160.2693,126007.0
2023-09-26 12:00:00,162.28,162.41,162.12,162.41,99644.0,160.2792,160.4076,160.1212,160.4076,99644.0
2023-09-26 12:10:00,162.41,162.58,162.36,162.38,74157.0,160.4076,160.5755,160.3582,160.378,74157.0
2023-09-26 12:20:00,162.38,162.63,162.34,162.55,65016.0,160.378,160.6249,160.3384,160.5459,65016.0
2023-09-26 12:30:00,162.55,162.66,162.45,162.65,90769.0,160.5459,160.6545,160.4471,160.6446,90769.0
2023-09-26 12:40:00,162.64,162.71,162.51,162.64,50272.0,160.6347,160.7039,160.5064,160.6347,50272.0
2023-09-26 12:50:00,162.64,162.77,162.56,162.56,126960.0,160.6347,160.7631,160.5557,160.5557,126960.0
2023-09-26 13:00:00,162.56,162.74,162.38,162.74,167561.0,160.5557,160.7335,160.378,160.7335,167561.0
2023-09-26 13:10:00,162.74,162.86,162.55,162.57,61149.0,160.7335,160.852,160.5459,160.5656,61149.0
2023-09-26 13:20:00,162.58,162.61,162.31,162.31,63419.0,160.5755,160.6051,160.3088,160.3088,63419.0
2023-09-26 13:30:00,162.31,162.42,162.0,162.05,82599.0,160.3088,160.4175,160.0026,160.052,82599.0
2023-09-26 13:40:00,162.05,162.08,161.92,161.96,99428.0,160.052,160.0817,159.9236,159.9631,99428.0
2023-09-26 13:50:00,161.96,162.36,161.96,162.33,118651.0,159.9631,160.3582,159.9631,160.3286,118651.0
2023-09-26 14:00:00,162.33,162.35,162.18,162.21,90490.0,160.3286,160.3483,160.1804,160.2101,90490.0
2023-09-26 14:10:00,162.22,162.29,161.99,161.99,70455.0,160.2199,160.2891,159.9928,159.9928,70455.0
2023-09-26 14:20:00,161.99,162.22,161.9,161.93,68531.0,159.9928,160.2199,159.9039,159.9335,68531.0
2023-09-26 14:30:00,161.93,162.06,161.81,161.84,68789.0,159.9335,160.0619,159.815,159.8446,68789.0
2023-09-26 14:40:00,161.83,161.91,161.75,161.86,71698.0,159.8347,159.9137,159.7557,159.8644,71698.0
2023-09-26 14:50:00,161.86,161.92,161.7,161.92,112507.0,159.8644,159.9236,159.7063,159.9236,112507.0
2023-09-26 15:00:00,161.91,161.91,161.67,161.83,101161.0,159.9137,159.9137,159.6767,159.8347,101161.0
2023-09-26 15:10:00,161.84,161.9,161.5,161.59,110101.0,159.8446,159.9039,159.5088,159.5977,110101.0
2023-09-26 15:20:00,161.56,161.65,161.41,161.5,94029.0,159.5681,159.657,159.4199,159.5088,94029.0
2023-09-26 15:30:00,161.5,161.59,161.41,161.55,144470.0,159.5088,159.5977,159.4199,159.5582,144470.0
2023-09-26 15:40:00,161.55,161.87,161.54,161.7,177643.0,159.5582,159.8742,159.5483,159.7063,177643.0
2023-09-26 15:50:00,161.71,162.15,161.61,162.0,791705.0,159.7162,160.1508,159.6174,160.0026,791705.0
2023-09-27 09:30:00,162.75,162.98,162.46,162.59,196063.0,160.7434,160.9706,160.457,160.5854,196063.0
2023-09-27 09:40:00,162.62,162.95,162.41,162.61,105532.0,160.615,160.9409,160.4076,160.6051,105532.0
2023-09-27 09:50:00,162.62,162.76,162.41,162.45,75831.0,160.615,160.7533,160.4076,160.4471,75831.0
2023-09-27 10:00:00,162.47,162.56,162.0,162.08,70750.0,160.4668,160.5557,160.0026,160.0817,70750.0
2023-09-27 10:10:00,162.06,162.06,161.83,162.01,84998.0,160.0619,160.0619,159.8347,160.0125,84998.0
2023-09-27 10:20:00,162.02,162.52,162.02,162.45,143955.0,160.0224,160.5162,160.0224,160.4471,143955.0
2023-09-27 10:30:00,162.44,162.59,162.21,162.25,121950.0,160.4372,160.5854,160.2101,160.2496,121950.0
2023-09-27 10:40:00,162.24,162.32,162.01,162.25,68495.0,160.2397,160.3187,160.0125,160.2496,68495.0
2023-09-27 10:50:00,162.24,162.24,161.52,161.58,132421.0,160.2397,160.2397,159.5286,159.5878,132421.0
2023-09-27 11:00:00,161.58,162.16,161.56,162.15,189391.0,159.5878,160.1607,159.5681,160.1508,189391.0
2023-09-27 11:10:00,162.15,162.19,161.87,161.9,71239.0,160.1508,160.1903,159.8742,159.9039,71239.0
2023-09-27 11:20:00,161.9,162.16,161.87,162.11,76225.0,159.9039,160.1607,159.8742,160.1113,76225.0
2023-09-27 11:30:00,162.14,162.16,161.82,161.83,64839.0,160.1409,160.1607,159.8249,159.8347,64839.0
2023-09-27 11:40:00,161.82,161.84,161.35,161.47,46464.0,159.8249,159.8446,159.3607,159.4792,46464.0
2023-09-27 11:50:00,161.49,161.62,161.41,161.5,82151.0,159.4989,159.6273,159.4199,159.5088,82151.0
2023-09-27 12:00:00,161.51,161.51,161.12,161.16,66915.0,159.5187,159.5187,159.1335,159.173,66915.0
2023-09-27 12:10:00,161.17,161.26,160.99,161.03,111863.0,159.1829,159.2718,159.0051,159.0446,111863.0
2023-09-27 12:20:00,161.02,161.23,161.01,161.22,100788.0,159.0347,159.2421,159.0248,159.2323,100788.0
2023-09-27 12:30:00,161.23,161.36,161.17,161.21,179262.0,159.2421,159.3705,159.1829,159.2224,179262.0
2023-09-27 12:40:00,161.21,161.49,161.17,161.4,68555.0,159.2224,159.4989,159.1829,159.41,68555.0
2023-09-27 12:50:00,161.4,161.43,161.22,161.28,48500.0,159.41,159.4397,159.2323,159.2915,48500.0
2023-09-27 13:00:00,161.27,161.6,161.26,161.54,74879.0,159.2816,159.6076,159.2718,159.5483,74879.0
2023-09-27 13:10:00,161.52,161.57,161.12,161.22,139047.0,159.5286,159.5779,159.1335,159.2323,139047.0
2023-09-27 13:20:00,161.22,161.23,160.87,160.89,79125.0,159.2323,159.2421,158.8866,158.9063,79125.0
2023-09-27 13:30:00,160.88,161.03,160.87,160.9,58160.0,158.8964,159.0446,158.8866,158.9162,58160.0
2023-09-27 13:40:00,160.9,160.92,160.61,160.91,65754.0,158.9162,158.936,158.6298,158.9261,65754.0
2023-09-27 13:50:00,160.91,161.04,160.83,161.01,58534.0,158.9261,159.0545,158.8471,159.0248,58534.0
2023-09-27 14:00:00,161.0,161.11,160.88,160.91,66931.0,159.015,159.1236,158.8964,158.9261,66931.0
2023-09-27 14:10:00,160.89,161.12,160.8,160.96,124490.0,158.9063,159.1335,158.8174,158.9755,124490.0
2023-09-27 14:20:00,160.96,161.62,160.91,161.6,105219.0,158.9755,159.6273,158.9261,159.6076,105219.0
2023-09-27 14:30:00,161.63,162.25,161.63,162.25,140976.0,159.6372,160.2496,159.6372,160.2496,140976.0
2023-09-27 14:40:00,162.24,162.42,162.07,162.17,170085.0,160.2397,160.4175,160.0718,160.1705,170085.0
2023-09-27 14:50:00,162.15,162.32,162.04,162.22,134421.0,160.1508,160.3187,160.0421,160.2199,134421.0
2023-09-27 15:00:00,162.22,162.84,162.13,162.75,187733.0,160.2199,160.8323,160.131,160.7434,187733.0
2023-09-27 15:10:00,162.75,163.07,162.38,162.44,198676.0,160.7434,161.0594,160.378,160.4372,198676.0
2023-09-27 15:20:00,162.45,162.62,162.37,162.42,119583.0,160.4471,160.615,160.3681,160.4175,119583.0
2023-09-27 15:30:00,162.43,162.55,162.15,162.25,147852.0,160.4273,160.5459,160.1508,160.2496,147852.0
2023-09-27 15:40:00,162.25,162.25,161.77,161.93,315867.0,160.2496,160.2496,159.7755,159.9335,315867.0
2023-09-27 15:50:00,161.93,162.27,161.9,162.27,332873.0,159.9335,160.2693,159.9039,160.2693,332873.0
2023-09-28 09:30:00,161.45,161.58,160.69,161.15,416057.0,159.4594,159.5878,158.7088,159.1631,416057.0
2023-09-28 09:40:00,161.19,161.58,160.98,161.23,181720.0,159.2026,159.5878,158.9952,159.2421,181720.0
2023-09-28 09:50:00,161.24,162.06,161.24,162.04,211267.0,159.252,160.0619,159.252,160.0421,211267.0
2023-09-28 10:00:00,162.06,162.4,161.99,162.34,174913.0,160.0619,160.3977,159.9928,160.3384,174913.0
2023-09-28 10:10:00,162.29,162.32,161.66,161.94,122624.0,160.2891,160.3187,159.6668,159.9434,122624.0
2023-09-28 10:20:00,161.97,162.15,161.73,161.83,79165.0,159.973,160.1508,159.736,159.8347,79165.0
2023-09-28 10:30:00,161.85,161.92,161.34,161.92,145461.0,159.8545,159.9236,159.3508,159.9236,145461.0
2023-09-28 10:40:00,161.92,162.47,161.77,162.42,91632.0,159.9236,160.4668,159.7755,160.4175,91632.0
2023-09-28 10:50:00,162.44,162.56,162.31,162.49,88262.0,160.4372,160.5557,160.3088,160.4866,88262.0
2023-09-28 11:00:00,162.5,162.66,162.25,162.55,134161.0,160.4965,160.6545,160.2496,160.5459,134161.0
2023-09-28 11:10:00,162.54,162.57,162.32,162.48,75008.0,160.536,160.5656,160.3187,160.4767,75008.0
2023-09-28 11:20:00,162.47,163.11,162.45,163.06,134353.0,160.4668,161.099,160.4471,161.0496,134353.0
2023-09-28 11:30:00,163.1,163.42,163.08,163.31,101708.0,161.0891,161.4051,161.0693,161.2965,101708.0
2023-09-28 11:40:00,163.32,163.71,163.31,163.69,123387.0,161.3064,161.6916,161.2965,161.6718,123387.0
2023-09-28 11:50:00,163.71,163.99,163.7,163.98,91910.0,161.6916,161.9681,161.6817,161.9582,91910.0
2023-09-28 12:00:00,164.0,164.04,163.77,163.83,102302.0,161.978,162.0175,161.7508,161.8101,102302.0
2023-09-28 12:10:00,163.83,164.09,163.79,164.09,66662.0,161.8101,162.0669,161.7706,162.0669,66662.0
2023-09-28 12:20:00,164.09,164.41,163.96,164.37,73060.0,162.0669,162.3829,161.9385,162.3434,73060.0
2023-09-28 12:30:00,164.38,164.39,164.05,164.15,62238.0,162.3533,162.3632,162.0274,162.1261,62238.0
2023-09-28 12:40:00,164.16,164.27,163.83,163.83,83878.0,162.136,162.2447,161.8101,161.8101,83878.0
2023-09-28 12:50:00,163.83,163.96,163.58,163.69,98606.0,161.8101,161.9385,161.5632,161.6718,98606.0
2023-09-28 13:00:00,163.71,163.87,163.44,163.84,110497.0,161.6916,161.8496,161.4249,161.82,110497.0
2023-09-28 13:10:00,163.86,163.93,163.71,163.71,56254.0,161.8397,161.9088,161.6916,161.6916,56254.0
2023-09-28 13:20:00,163.71,163.92,163.48,163.5,69719.0,161.6916,161.899,161.4644,161.4841,69719.0
2023-09-28 13:30:00,163.5,163.54,163.26,163.3,112205.0,161.4841,161.5237,161.2471,161.2866,112205.0
2023-09-28 13:40:00,163.31,163.42,163.03,163.34,107982.0,161.2965,161.4051,161.0199,161.3261,107982.0
2023-09-28 13:50:00,163.34,163.44,163.21,163.29,55329.0,161.3261,161.4249,161.1977,161.2767,55329.0
2023-09-28 14:00:00,163.3,163.38,163.12,163.3,94263.0,161.2866,161.3656,161.1088,161.2866,94263.0
2023-09-28 14:10:00,163.31,163.67,163.15,163.55,71602.0,161.2965,161.652,161.1385,161.5335,71602.0
2023-09-28 14:20:00,163.56,163.65,163.42,163.57,41437.0,161.5434,161.6323,161.4051,161.5533,41437.0
2023-09-28 14:30:00,163.58,163.58,162.89,163.16,100025.0,161.5632,161.5632,160.8817,161.1483,100025.0
2023-09-28 14:40:00,163.14,163.37,163.01,163.04,43507.0,161.1286,161.3557,161.0002,161.0298,43507.0
2023-09-28 14:50:00,163.05,163.28,162.92,163.28,55817.0,161.0397,161.2669,160.9113,161.2669,55817.0
2023-09-28 15:00:00,163.28,163.43,163.22,163.41,87603.0,161.2669,161.415,161.2076,161.3953,87603.0
2023-09-28 15:10:00,163.44,163.91,163.39,163.84,105462.0,161.4249,161.8891,161.3755,161.82,105462.0
2023-09-28 15:20:00,163.83,164.1,163.81,164.04,138850.0,161.8101,162.0767,161.7903,162.0175,138850.0
2023-09-28 15:30:00,164.05,164.1,163.26,163.28,138776.0,162.0274,162.0767,161.2471,161.2669,138776.0
2023-09-28 15:40:00,163.26,163.48,163.16,163.21,195088.0,161.2471,161.4644,161.1483,161.1977,195088.0
2023-09-28 15:50:00,163.22,163.56,163.18,163.37,518129.0,161.2076,161.5434,161.1681,161.3557,518129.0
2023-09-29 09:30:00,164.98,165.22,164.77,164.96,268911.0,162.9459,163.1829,162.7385,162.9261,268911.0
2023-09-29 09:40:00,164.98,166.51,164.76,165.31,342281.0,162.9459,164.457,162.7286,163.2718,342281.0
2023-09-29 09:50:00,165.31,165.67,165.25,165.56,185457.0,163.2718,163.6274,163.2126,163.5187,185457.0
2023-09-29 10:00:00,165.55,165.86,165.5,165.59,186507.0,163.5089,163.815,163.4595,163.5484,186507.0
2023-09-29 10:10:00,165.58,165.73,165.31,165.44,105037.0,163.5385,163.6867,163.2718,163.4002,105037.0
2023-09-29 10:20:00,165.45,165.48,164.89,165.01,150896.0,163.4101,163.4397,162.857,162.9755,150896.0
2023-09-29 10:30:00,165.02,165.39,164.99,165.17,126564.0,162.9854,163.3508,162.9558,163.1336,126564.0
2023-09-29 10:40:00,165.19,165.43,165.06,165.4,79518.0,163.1533,163.3904,163.0249,163.3607,79518.0
2023-09-29 10:50:00,165.4,165.53,165.05,165.09,79632.0,163.3607,163.4891,163.015,163.0545,79632.0
2023-09-29 11:00:00,165.11,165.2,164.96,165.1,151865.0,163.0743,163.1632,162.9261,163.0644,151865.0
2023-09-29 11:10:00,165.11,165.18,164.87,165.1,81477.0,163.0743,163.1434,162.8373,163.0644,81477.0
2023-09-29 11:20:00,165.09,165.45,164.77,164.77,90518.0,163.0545,163.4101,162.7385,162.7385,90518.0
2023-09-29 11:30:00,164.78,164.87,164.45,164.58,95370.0,162.7484,162.8373,162.4224,162.5508,95370.0
2023-09-29 11:40:00,164.58,164.76,164.44,164.55,113703.0,162.5508,162.7286,162.4126,162.5212,113703.0
2023-09-29 11:50:00,164.56,164.72,164.35,164.65,80664.0,162.5311,162.6891,162.3237,162.62,80664.0
2023-09-29 12:00:00,164.65,164.81,164.52,164.69,61912.0,162.62,162.778,162.4916,162.6595,61912.0
2023-09-29 12:10:00,164.69,164.81,164.38,164.69,121687.0,162.6595,162.778,162.3533,162.6595,121687.0
2023-09-29 12:20:00,164.7,164.93,164.66,164.7,61800.0,162.6694,162.8965,162.6298,162.6694,61800.0
2023-09-29 12:30:00,164.71,164.83,164.58,164.66,94727.0,162.6792,162.7977,162.5508,162.6298,94727.0
2023-09-29 12:40:00,164.65,164.78,164.25,164.33,131192.0,162.62,162.7484,162.2249,162.3039,131192.0
2023-09-29 12:50:00,164.35,164.35,164.11,164.21,82091.0,162.3237,162.3237,162.0866,162.1854,82091.0
2023-09-29 13:00:00,164.21,164.21,163.63,163.73,89174.0,162.1854,162.1854,161.6125,161.7113,89174.0
2023-09-29 13:10:00,163.73,163.82,163.5,163.65,82883.0,161.7113,161.8002,161.4841,161.6323,82883.0
2023-09-29 13:20:00,163.65,163.96,163.62,163.95,85064.0,161.6323,161.9385,161.6027,161.9286,85064.0
2023-09-29 13:30:00,163.95,164.06,163.81,163.91,75224.0,161.9286,162.0372,161.7903,161.8891,75224.0
2023-09-29 13:40:00,163.92,164.06,163.68,163.74,126177.0,161.899,162.0372,161.6619,161.7212,126177.0
2023-09-29 13:50:00,163.77,163.89,163.45,163.45,47417.0,161.7508,161.8693,161.4348,161.4348,47417.0
2023-09-29 14:00:00,163.45,163.73,163.41,163.54,118230.0,161.4348,161.7113,161.3953,161.5237,118230.0
2023-09-29 14:10:00,163.55,163.71,163.45,163.53,108185.0,161.5335,161.6916,161.4348,161.5138,108185.0
2023-09-29 14:20:00,163.5,163.92,163.42,163.48,150145.0,161.4841,161.899,161.4051,161.4644,150145.0
2023-09-29 14:30:00,163.47,163.69,163.37,163.6,96352.0,161.4545,161.6718,161.3557,161.5829,96352.0
2023-09-29 14:40:00,163.61,164.05,163.6,163.84,86493.0,161.5928,162.0274,161.5829,161.82,86493.0
2023-09-29 14:50:00,163.81,164.33,163.76,164.33,138238.0,161.7903,162.3039,161.7409,162.3039,138238.0
2023-09-29 15:00:00,164.33,164.41,163.89,164.02,134305.0,162.3039,162.3829,161.8693,161.9977,134305.0
2023-09-29 15:10:00,164.04,164.32,163.93,164.15,350094.0,162.0175,162.294,161.9088,162.1261,350094.0
2023-09-29 15:20:00,164.13,164.16,163.82,164.03,159630.0,162.1064,162.136,161.8002,162.0076,159630.0
2023-09-29 15:30:00,164.01,164.14,163.87,164.11,178411.0,161.9879,162.1163,161.8496,162.0866,178411.0
2023-09-29 15:40:00,164.1,164.23,163.8,164.22,229436.0,162.0767,162.2051,161.7804,162.1953,229436.0
2023-09-29 15:50:00,164.21,164.65,163.6,163.91,1027733.0,162.1854,162.62,161.5829,161.8891,1027733.0
2023-10-02 09:30:00,164.01,165.22,163.76,165.2,290047.0,161.9879,163.1829,161.7409,163.1632,290047.0
2023-10-02 09:40:00,165.21,165.25,164.85,164.95,179383.0,163.1731,163.2126,162.8175,162.9163,179383.0
2023-10-02 09:50:00,164.93,165.02,164.71,164.84,119635.0,162.8965,162.9854,162.6792,162.8076,119635.0
2023-10-02 10:00:00,164.8,165.61,164.68,165.25,238939.0,162.7681,163.5681,162.6496,163.2126,238939.0
2023-10-02 10:10:00,165.28,165.37,164.88,165.11,183501.0,163.2422,163.3311,162.8471,163.0743,183501.0
2023-10-02 10:20:00,165.1,165.4,164.86,164.95,158647.0,163.0644,163.3607,162.8274,162.9163,158647.0
2023-10-02 10:30:00,164.95,165.12,164.62,164.96,152158.0,162.9163,163.0842,162.5903,162.9261,152158.0
2023-10-02 10:40:00,164.96,165.08,164.58,164.99,150213.0,162.9261,163.0447,162.5508,162.9558,150213.0
2023-10-02 10:50:00,164.98,165.22,164.63,164.71,142008.0,162.9459,163.1829,162.6002,162.6792,142008.0
2023-10-02 11:00:00,164.73,165.32,164.71,165.13,188510.0,162.699,163.2817,162.6792,163.094,188510.0
2023-10-02 11:10:00,165.12,165.75,165.08,165.73,124599.0,163.0842,163.7064,163.0447,163.6867,124599.0
2023-10-02 11:20:00,165.72,166.17,165.71,166.08,153618.0,163.6768,164.1212,163.6669,164.0323,153618.0
2023-10-02 11:30:00,166.1,166.17,165.53,165.69,116909.0,164.0521,164.1212,163.4891,163.6471,116909.0
2023-10-02 11:40:00,165.68,165.72,165.18,165.24,133856.0,163.6373,163.6768,163.1434,163.2027,133856.0
2023-10-02 11:50:00,165.24,165.36,164.76,164.88,139310.0,163.2027,163.3212,162.7286,162.8471,139310.0
2023-10-02 12:00:00,164.86,164.92,164.5,164.59,85329.0,162.8274,162.8866,162.4718,162.5607,85329.0
2023-10-02 12:10:00,164.58,165.06,164.52,164.79,82754.0,162.5508,163.0249,162.4916,162.7582,82754.0
2023-10-02 12:20:00,164.8,165.09,164.73,164.87,61064.0,162.7681,163.0545,162.699,162.8373,61064.0
2023-10-02 12:30:00,164.84,165.03,164.75,164.89,79664.0,162.8076,162.9953,162.7187,162.857,79664.0
2023-10-02 12:40:00,164.89,164.94,164.55,164.57,76896.0,162.857,162.9064,162.5212,162.541,76896.0
2023-10-02 12:50:00,164.59,164.78,164.53,164.69,63907.0,162.5607,162.7484,162.5014,162.6595,63907.0
2023-10-02 13:00:00,164.69,164.85,164.52,164.61,51342.0,162.6595,162.8175,162.4916,162.5805,51342.0
2023-10-02 13:10:00,164.64,164.81,164.42,164.71,98245.0,162.6101,162.778,162.3928,162.6792,98245.0
2023-10-02 13:20:00,164.73,164.98,164.72,164.92,54516.0,162.699,162.9459,162.6891,162.8866,54516.0
2023-10-02 13:30:00,164.92,165.03,164.81,164.84,73846.0,162.8866,162.9953,162.778,162.8076,73846.0
2023-10-02 13:40:00,164.84,165.11,164.83,164.99,132703.0,162.8076,163.0743,162.7977,162.9558,132703.0
2023-10-02 13:50:00,164.99,165.17,164.87,164.9,47392.0,162.9558,163.1336,162.8373,162.8669,47392.0
2023-10-02 14:00:00,164.88,165.01,164.78,164.81,66585.0,162.8471,162.9755,162.7484,162.778,66585.0
2023-10-02 14:10:00,164.81,165.37,164.81,165.01,119669.0,162.778,163.3311,162.778,162.9755,119669.0
2023-10-02 14:20:00,165.01,165.03,164.52,164.53,94000.0,162.9755,162.9953,162.4916,162.5014,94000.0
2023-10-02 14:30:00,164.55,164.71,164.49,164.49,50018.0,162.5212,162.6792,162.4619,162.4619,50018.0
2023-10-02 14:40:00,164.48,164.59,164.33,164.58,72909.0,162.4521,162.5607,162.3039,162.5508,72909.0
2023-10-02 14:50:00,164.6,164.78,164.5,164.66,107416.0,162.5706,162.7484,162.4718,162.6298,107416.0
2023-10-02 15:00:00,164.64,164.74,164.37,164.72,177040.0,162.6101,162.7089,162.3434,162.6891,177040.0
2023-10-02 15:10:00,164.7,164.86,164.52,164.66,72363.0,162.6694,162.8274,162.4916,162.6298,72363.0
2023-10-02 15:20:00,164.64,165.03,164.59,164.88,151818.0,162.6101,162.9953,162.5607,162.8471,151818.0
2023-10-02 15:30:00,164.87,165.18,164.81,165.1,205611.0,162.8373,163.1434,162.778,163.0644,205611.0
2023-10-02 15:40:00,165.07,165.2,164.99,165.06,134330.0,163.0348,163.1632,162.9558,163.0249,134330.0
2023-10-02 15:50:00,165.05,165.75,164.97,165.75,585653.0,163.015,163.7064,162.936,163.7064,585653.0
2023-10-03 09:30:00,164.75,165.46,164.65,165.21,264587.0,162.7187,163.42,162.62,163.1731,264587.0
2023-10-03 09:40:00,165.21,165.53,165.04,165.47,196972.0,163.1731,163.4891,163.0052,163.4299,196972.0
2023-10-03 09:50:00,165.47,165.88,165.47,165.6,120078.0,163.4299,163.8348,163.4299,163.5583,120078.0
2023-10-03 10:00:00,165.61,165.63,164.23,164.23,393188.0,163.5681,163.5879,162.2051,162.2051,393188.0
2023-10-03 10:10:00,164.26,164.68,163.57,163.75,214595.0,162.2348,162.6496,161.5533,161.7311,214595.0
2023-10-03 10:20:00,163.74,163.98,163.57,163.6,138047.0,161.7212,161.9582,161.5533,161.5829,138047.0
2023-10-03 10:30:00,163.6,164.03,163.42,163.45,165443.0,161.5829,162.0076,161.4051,161.4348,165443.0
2023-10-03 10:40:00,163.45,163.77,163.25,163.36,162563.0,161.4348,161.7508,161.2372,161.3459,162563.0
2023-10-03 10:50:00,163.36,163.39,163.08,163.12,143780.0,161.3459,161.3755,161.0693,161.1088,143780.0
2023-10-03 11:00:00,163.05,163.18,162.85,163.02,126274.0,161.0397,161.1681,160.8422,161.0101,126274.0
2023-10-03 11:10:00,163.03,163.2,162.92,163.1,109674.0,161.0199,161.1878,160.9113,161.0891,109674.0
2023-10-03 11:20:00,163.09,163.27,162.94,163.13,66913.0,161.0792,161.257,160.9311,161.1187,66913.0
2023-10-03 11:30:00,163.05,163.23,162.83,162.99,117732.0,161.0397,161.2175,160.8224,160.9804,117732.0
2023-10-03 11:40:00,163.01,163.16,162.97,163.08,60227.0,161.0002,161.1483,160.9607,161.0693,60227.0
2023-10-03 11:50:00,163.04,163.15,162.8,163.03,75374.0,161.0298,161.1385,160.7928,161.0199,75374.0
2023-10-03 12:00:00,163.04,163.33,162.99,163.11,133907.0,161.0298,161.3162,160.9804,161.099,133907.0
2023-10-03 12:10:00,163.11,163.41,163.07,163.31,101849.0,161.099,161.3953,161.0594,161.2965,101849.0
2023-10-03 12:20:00,163.31,163.47,163.13,163.37,185997.0,161.2965,161.4545,161.1187,161.3557,185997.0
2023-10-03 12:30:00,163.38,163.42,163.14,163.34,123808.0,161.3656,161.4051,161.1286,161.3261,123808.0
2023-10-03 12:40:00,163.33,163.49,163.22,163.35,77192.0,161.3162,161.4743,161.2076,161.336,77192.0
2023-10-03 12:50:00,163.32,163.44,163.19,163.34,120853.0,161.3064,161.4249,161.178,161.3261,120853.0
2023-10-03 13:00:00,163.34,163.58,163.17,163.19,73121.0,161.3261,161.5632,161.1582,161.178,73121.0
2023-10-03 13:10:00,163.2,163.22,162.95,162.99,55726.0,161.1878,161.2076,160.9409,160.9804,55726.0
2023-10-03 13:20:00,162.99,163.09,162.73,162.82,89917.0,160.9804,161.0792,160.7236,160.8125,89917.0
2023-10-03 13:30:00,162.82,162.85,162.6,162.63,72384.0,160.8125,160.8422,160.5952,160.6249,72384.0
2023-10-03 13:40:00,162.62,162.8,162.56,162.58,87037.0,160.615,160.7928,160.5557,160.5755,87037.0
2023-10-03 13:50:00,162.59,162.65,162.45,162.52,80571.0,160.5854,160.6446,160.4471,160.5162,80571.0
2023-10-03 14:00:00,162.51,162.61,162.25,162.31,83042.0,160.5064,160.6051,160.2496,160.3088,83042.0
2023-10-03 14:10:00,162.31,162.4,162.15,162.32,89796.0,160.3088,160.3977,160.1508,160.3187,89796.0
2023-10-03 14:20:00,162.3,162.48,162.21,162.4,63985.0,160.2989,160.4767,160.2101,160.3977,63985.0
2023-10-03 14:30:00,162.38,162.68,162.35,162.67,69747.0,160.378,160.6743,160.3483,160.6644,69747.0
2023-10-03 14:40:00,162.65,162.81,162.57,162.72,56783.0,160.6446,160.8027,160.5656,160.7138,56783.0
2023-10-03 14:50:00,162.74,162.81,162.5,162.6,64515.0,160.7335,160.8027,160.4965,160.5952,64515.0
2023-10-03 15:00:00,162.58,162.8,162.33,162.42,197969.0,160.5755,160.7928,160.3286,160.4175,197969.0
2023-10-03 15:10:00,162.42,162.5,162.26,162.43,147665.0,160.4175,160.4965,160.2594,160.4273,147665.0
2023-10-03 15:20:00,162.43,162.55,162.16,162.18,102229.0,160.4273,160.5459,160.1607,160.1804,102229.0
2023-10-03 15:30:00,162.18,162.3,162.03,162.19,165804.0,160.1804,160.2989,160.0323,160.1903,165804.0
2023-10-03 15:40:00,162.19,162.6,162.19,162.58,152880.0,160.1903,160.5952,160.1903,160.5755,152880.0
2023-10-03 15:50:00,162.57,162.96,162.53,162.9,679323.0,160.5656,160.9508,160.5261,160.8915,679323.0
2023-10-04 09:30:00,163.01,164.09,163.01,164.03,262870.0,161.0002,162.0669,161.0002,162.0076,262870.0
2023-10-04 09:40:00,164.03,164.23,163.77,164.02,304475.0,162.0076,162.2051,161.7508,161.9977,304475.0
2023-10-04 09:50:00,164.01,164.08,163.6,163.92,213227.0,161.9879,162.057,161.5829,161.899,213227.0
2023-10-04 10:00:00,163.92,164.07,163.27,163.45,315067.0,161.899,162.0471,161.257,161.4348,315067.0
2023-10-04 10:10:00,163.46,163.86,163.46,163.79,207393.0,161.4446,161.8397,161.4446,161.7706,207393.0
2023-10-04 10:20:00,163.78,163.84,163.13,163.17,198342.0,161.7607,161.82,161.1187,161.1582,198342.0
2023-10-04 10:30:00,163.2,164.09,163.2,163.97,151801.0,161.1878,162.0669,161.1878,161.9484,151801.0
2023-10-04 10:40:00,163.99,164.35,163.46,163.5,146764.0,161.9681,162.3237,161.4446,161.4841,146764.0
2023-10-04 10:50:00,163.48,163.72,163.37,163.51,122096.0,161.4644,161.7014,161.3557,161.494,122096.0
2023-10-04 11:00:00,163.5,163.76,163.35,163.69,111256.0,161.4841,161.7409,161.336,161.6718,111256.0
2023-10-04 11:10:00,163.72,164.29,163.72,164.28,106359.0,161.7014,162.2644,161.7014,162.2545,106359.0
2023-10-04 11:20:00,164.27,164.42,164.06,164.23,104625.0,162.2447,162.3928,162.0372,162.2051,104625.0
2023-10-04 11:30:00,164.26,164.45,164.13,164.38,88400.0,162.2348,162.4224,162.1064,162.3533,88400.0
2023-10-04 11:40:00,164.39,164.65,164.1,164.49,121301.0,162.3632,162.62,162.0767,162.4619,121301.0
2023-10-04 11:50:00,164.48,164.78,164.3,164.75,171027.0,162.4521,162.7484,162.2743,162.7187,171027.0
2023-10-04 12:00:00,164.74,164.78,164.34,164.43,86925.0,162.7089,162.7484,162.3138,162.4027,86925.0
2023-10-04 12:10:00,164.43,164.59,164.24,164.47,96643.0,162.4027,162.5607,162.215,162.4422,96643.0
2023-10-04 12:20:00,164.47,164.62,164.26,164.47,88570.0,162.4422,162.5903,162.2348,162.4422,88570.0
2023-10-04 12:30:00,164.48,164.6,164.36,164.42,74726.0,162.4521,162.5706,162.3335,162.3928,74726.0
2023-10-04 12:40:00,164.43,164.63,164.36,164.6,71921.0,162.4027,162.6002,162.3335,162.5706,71921.0
2023-10-04 12:50:00,164.6,164.65,164.41,164.51,64465.0,162.5706,162.62,162.3829,162.4817,64465.0
2023-10-04 13:00:00,164.5,164.52,164.3,164.44,67330.0,162.4718,162.4916,162.2743,162.4126,67330.0
2023-10-04 13:10:00,164.45,164.46,164.27,164.34,50726.0,162.4224,162.4323,162.2447,162.3138,50726.0
2023-10-04 13:20:00,164.35,164.41,163.97,163.97,71896.0,162.3237,162.3829,161.9484,161.9484,71896.0
2023-10-04 13:30:00,163.99,164.07,163.85,164.03,131983.0,161.9681,162.0471,161.8298,162.0076,131983.0
2023-10-04 13:40:00,164.03,164.12,163.86,164.1,77353.0,162.0076,162.0965,161.8397,162.0767,77353.0
2023-10-04 13:50:00,164.1,164.1,163.69,163.75,74091.0,162.0767,162.0767,161.6718,161.7311,74091.0
2023-10-04 14:00:00,163.75,163.97,163.59,163.66,118746.0,161.7311,161.9484,161.573,161.6422,118746.0
2023-10-04 14:10:00,163.68,164.04,163.66,164.01,86515.0,161.6619,162.0175,161.6422,161.9879,86515.0
2023-10-04 14:20:00,164.02,164.04,163.56,163.98,293632.0,161.9977,162.0175,161.5434,161.9582,293632.0
2023-10-04 14:30:00,163.98,164.12,163.83,164.09,90762.0,161.9582,162.0965,161.8101,162.0669,90762.0
2023-10-04 14:40:00,164.1,164.35,164.07,164.2,87822.0,162.0767,162.3237,162.0471,162.1755,87822.0
2023-10-04 14:50:00,164.18,164.38,164.13,164.32,79767.0,162.1558,162.3533,162.1064,162.294,79767.0
2023-10-04 15:00:00,164.33,164.51,164.27,164.49,86551.0,162.3039,162.4817,162.2447,162.4619,86551.0
2023-10-04 15:10:00,164.49,165.0,164.45,164.88,173410.0,162.4619,162.9657,162.4224,162.8471,173410.0
2023-10-04 15:20:00,164.86,165.05,164.8,164.91,156659.0,162.8274,163.015,162.7681,162.8768,156659.0
2023-10-04 15:30:00,164.92,165.35,164.89,165.23,229814.0,162.8866,163.3113,162.857,163.1928,229814.0
2023-10-04 15:40:00,165.23,165.28,164.98,164.99,207141.0,163.1928,163.2422,162.9459,162.9558,207141.0
2023-10-04 15:50:00,164.97,165.12,164.75,164.86,615311.0,162.936,163.0842,162.7187,162.8274,615311.0
2023-10-05 09:30:00,164.9,165.2,164.68,164.68,259824.0,162.8669,163.1632,162.6496,162.6496,259824.0
2023-10-05 09:40:00,164.66,164.68,164.41,164.54,103713.0,162.6298,162.6496,162.3829,162.5113,103713.0
2023-10-05 09:50:00,164.53,164.63,164.15,164.38,85724.0,162.5014,162.6002,162.1261,162.3533,85724.0
2023-10-05 10:00:00,164.4,164.42,163.67,163.79,157023.0,162.373,162.3928,161.652,161.7706,157023.0
2023-10-05 10:10:00,163.77,163.99,163.65,163.96,79453.0,161.7508,161.9681,161.6323,161.9385,79453.0
2023-10-05 10:20:00,163.98,164.2,163.69,164.12,87861.0,161.9582,162.1755,161.6718,162.0965,87861.0
2023-10-05 10:30:00,164.1,164.2,163.32,163.36,129126.0,162.0767,162.1755,161.3064,161.3459,129126.0
2023-10-05 10:40:00,163.35,163.48,163.2,163.24,122774.0,161.336,161.4644,161.1878,161.2274,122774.0
2023-10-05 10:50:00,163.24,163.53,163.15,163.38,128328.0,161.2274,161.5138,161.1385,161.3656,128328.0
2023-10-05 11:00:00,163.37,163.52,163.2,163.36,99685.0,161.3557,161.5039,161.1878,161.3459,99685.0
2023-10-05 11:10:00,163.41,163.57,163.32,163.35,94673.0,161.3953,161.5533,161.3064,161.336,94673.0
2023-10-05 11:20:00,163.35,163.73,163.33,163.68,78928.0,161.336,161.7113,161.3162,161.6619,78928.0
2023-10-05 11:30:00,163.65,163.81,163.43,163.77,84623.0,161.6323,161.7903,161.415,161.7508,84623.0
2023-10-05 11:40:00,163.76,163.83,163.57,163.72,72432.0,161.7409,161.8101,161.5533,161.7014,72432.0
2023-10-05 11:50:00,163.71,164.08,163.64,163.76,171067.0,161.6916,162.057,161.6224,161.7409,171067.0
2023-10-05 12:00:00,163.77,164.15,163.7,164.08,64736.0,161.7508,162.1261,161.6817,162.057,64736.0
2023-10-05 12:10:00,164.08,164.29,164.05,164.21,108238.0,162.057,162.2644,162.0274,162.1854,108238.0
2023-10-05 12:20:00,164.22,164.37,164.12,164.34,82174.0,162.1953,162.3434,162.0965,162.3138,82174.0
2023-10-05 12:30:00,164.36,164.46,164.19,164.24,95945.0,162.3335,162.4323,162.1656,162.215,95945.0
2023-10-05 12:40:00,164.23,164.24,164.0,164.04,67203.0,162.2051,162.215,161.978,162.0175,67203.0
2023-10-05 12:50:00,164.03,164.24,164.02,164.21,66671.0,162.0076,162.215,161.9977,162.1854,66671.0
2023-10-05 13:00:00,164.21,164.27,163.89,163.9,61633.0,162.1854,162.2447,161.8693,161.8792,61633.0
2023-10-05 13:10:00,163.9,164.27,163.89,164.13,76505.0,161.8792,162.2447,161.8693,162.1064,76505.0
2023-10-05 13:20:00,164.14,164.36,164.08,164.35,66671.0,162.1163,162.3335,162.057,162.3237,66671.0
2023-10-05 13:30:00,164.34,164.71,164.13,164.69,293570.0,162.3138,162.6792,162.1064,162.6595,293570.0
2023-10-05 13:40:00,164.68,164.91,164.68,164.84,74769.0,162.6496,162.8768,162.6496,162.8076,74769.0
2023-10-05 13:50:00,164.84,164.95,164.71,164.81,58882.0,162.8076,162.9163,162.6792,162.778,58882.0
2023-10-05 14:00:00,164.84,165.1,164.84,164.87,82362.0,162.8076,163.0644,162.8076,162.8373,82362.0
2023-10-05 14:10:00,164.87,165.07,164.75,164.98,72165.0,162.8373,163.0348,162.7187,162.9459,72165.0
2023-10-05 14:20:00,165.01,165.01,164.75,164.89,66875.0,162.9755,162.9755,162.7187,162.857,66875.0
2023-10-05 14:30:00,164.91,165.34,164.88,165.32,161702.0,162.8768,163.3015,162.8471,163.2817,161702.0
2023-10-05 14:40:00,165.31,165.39,165.17,165.24,180190.0,163.2718,163.3508,163.1336,163.2027,180190.0
2023-10-05 14:50:00,165.26,165.35,165.18,165.33,79401.0,163.2224,163.3113,163.1434,163.2916,79401.0
2023-10-05 15:00:00,165.34,165.4,165.18,165.21,65137.0,163.3015,163.3607,163.1434,163.1731,65137.0
2023-10-05 15:10:00,165.23,165.25,165.0,165.12,112572.0,163.1928,163.2126,162.9657,163.0842,112572.0
2023-10-05 15:20:00,165.12,165.24,164.95,165.24,132309.0,163.0842,163.2027,162.9163,163.2027,132309.0
2023-10-05 15:30:00,165.24,165.29,165.11,165.16,121925.0,163.2027,163.2521,163.0743,163.1237,121925.0
2023-10-05 15:40:00,165.16,165.32,165.1,165.29,181324.0,163.1237,163.2817,163.0644,163.2521,181324.0
2023-10-05 15:50:00,165.28,165.37,165.02,165.13,521054.0,163.2422,163.3311,162.9854,163.094,521054.0
2023-10-06 09:30:00,164.0,164.86,163.76,163.85,302243.0,161.978,162.8274,161.7409,161.8298,302243.0
2023-10-06 09:40:00,163.84,164.62,163.52,164.04,263321.0,161.82,162.5903,161.5039,162.0175,263321.0
2023-10-06 09:50:00,164.05,164.37,163.88,164.32,191961.0,162.0274,162.3434,161.8595,162.294,191961.0
2023-10-06 10:00:00,164.33,164.34,163.77,164.05,166189.0,162.3039,162.3138,161.7508,162.0274,166189.0
2023-10-06 10:10:00,164.03,164.85,164.03,164.57,167054.0,162.0076,162.8175,162.0076,162.541,167054.0
2023-10-06 10:20:00,164.56,165.48,164.32,165.44,207939.0,162.5311,163.4397,162.294,163.4002,207939.0
2023-10-06 10:30:00,165.47,165.95,165.46,165.76,268921.0,163.4299,163.9039,163.42,163.7163,268921.0
2023-10-06 10:40:00,165.75,166.13,165.58,165.92,311092.0,163.7064,164.0817,163.5385,163.8743,311092.0
2023-10-06 10:50:00,165.94,166.09,165.62,165.94,190008.0,163.8941,164.0422,163.578,163.8941,190008.0
2023-10-06 11:00:00,165.95,166.46,165.89,166.36,183989.0,163.9039,164.4077,163.8447,164.3089,183989.0
2023-10-06 11:10:00,166.39,166.54,166.25,166.28,250415.0,164.3385,164.4867,164.2002,164.2299,250415.0
2023-10-06 11:20:00,166.29,166.76,166.22,166.46,221709.0,164.2397,164.704,164.1706,164.4077,221709.0
2023-10-06 11:30:00,166.47,167.25,166.45,167.18,175990.0,164.4175,165.1879,164.3978,165.1188,175990.0
2023-10-06 11:40:00,167.18,167.53,167.18,167.51,181599.0,165.1188,165.4645,165.1188,165.4447,181599.0
2023-10-06 11:50:00,167.52,167.84,167.38,167.79,173076.0,165.4546,165.7706,165.3163,165.7213,173076.0
2023-10-06 12:00:00,167.81,168.02,167.74,167.78,203276.0,165.741,165.9484,165.6719,165.7114,203276.0
2023-10-06 12:10:00,167.78,167.81,167.6,167.64,135756.0,165.7114,165.741,165.5336,165.5731,135756.0
2023-10-06 12:20:00,167.65,167.66,167.35,167.56,113877.0,165.583,165.5929,165.2867,165.4941,113877.0
2023-10-06 12:30:00,167.64,167.69,167.4,167.53,64189.0,165.5731,165.6225,165.3361,165.4645,64189.0
2023-10-06 12:40:00,167.52,167.85,167.5,167.74,74862.0,165.4546,165.7805,165.4348,165.6719,74862.0
2023-10-06 12:50:00,167.77,167.82,167.59,167.68,126992.0,165.7015,165.7509,165.5237,165.6126,126992.0
2023-10-06 13:00:00,167.69,167.79,167.59,167.69,33247.0,165.6225,165.7213,165.5237,165.6225,33247.0
2023-10-06 13:10:00,167.69,168.01,167.56,168.0,107644.0,165.6225,165.9385,165.4941,165.9287,107644.0
2023-10-06 13:20:00,168.02,168.25,167.98,168.11,116510.0,165.9484,166.1756,165.9089,166.0373,116510.0
2023-10-06 13:30:00,168.13,168.26,168.08,168.26,90944.0,166.0571,166.1855,166.0077,166.1855,90944.0
2023-10-06 13:40:00,168.26,168.3,168.02,168.14,93395.0,166.1855,166.225,165.9484,166.0669,93395.0
2023-10-06 13:50:00,168.15,168.28,168.1,168.25,403343.0,166.0768,166.2052,166.0274,166.1756,403343.0
2023-10-06 14:00:00,168.25,168.28,168.04,168.22,108119.0,166.1756,166.2052,165.9682,166.146,108119.0
2023-10-06 14:10:00,168.22,168.35,168.17,168.21,105337.0,166.146,166.2743,166.0966,166.1361,105337.0
2023-10-06 14:20:00,168.21,168.54,168.2,168.53,141442.0,166.1361,166.462,166.1262,166.4521,141442.0
2023-10-06 14:30:00,168.52,168.66,168.43,168.65,129041.0,166.4423,166.5805,166.3534,166.5706,129041.0
2023-10-06 14:40:00,168.64,168.71,168.58,168.64,76102.0,166.5608,166.6299,166.5015,166.5608,76102.0
2023-10-06 14:50:00,168.63,168.66,168.5,168.62,61687.0,166.5509,166.5805,166.4225,166.541,61687.0
2023-10-06 15:00:00,168.62,168.76,168.5,168.73,94821.0,166.541,166.6793,166.4225,166.6497,94821.0
2023-10-06 15:10:00,168.71,168.71,168.53,168.59,81511.0,166.6299,166.6299,166.4521,166.5114,81511.0
2023-10-06 15:20:00,168.59,168.89,168.57,168.87,89582.0,166.5114,166.8077,166.4916,166.7879,89582.0
2023-10-06 15:30:00,168.87,168.92,168.68,168.9,89903.0,166.7879,166.8373,166.6003,166.8176,89903.0
2023-10-06 15:40:00,168.93,168.95,168.62,168.66,123581.0,166.8472,166.867,166.541,166.5805,123581.0
2023-10-06 15:50:00,168.63,168.67,168.19,168.26,398554.0,166.5509,166.5904,166.1163,166.1855,398554.0
2023-10-09 09:30:00,167.19,167.22,166.42,166.94,408274.0,165.1287,165.1583,164.3681,164.8817,408274.0
2023-10-09 09:40:00,166.91,167.76,166.8,167.72,270257.0,164.8521,165.6916,164.7435,165.6521,270257.0
2023-10-09 09:50:00,167.73,167.76,167.39,167.61,123693.0,165.662,165.6916,165.3262,165.5435,123693.0
2023-10-09 10:00:00,167.6,167.81,166.97,167.27,122043.0,165.5336,165.741,164.9114,165.2077,122043.0
2023-10-09 10:10:00,167.29,167.62,167.22,167.58,55381.0,165.2274,165.5533,165.1583,165.5138,55381.0
2023-10-09 10:20:00,167.55,167.83,167.36,167.43,195016.0,165.4842,165.7608,165.2966,165.3657,195016.0
2023-10-09 10:30:00,167.42,167.52,167.02,167.11,86253.0,165.3558,165.4546,164.9607,165.0496,86253.0
2023-10-09 10:40:00,167.11,167.33,166.87,166.89,102398.0,165.0496,165.2669,164.8126,164.8323,102398.0
2023-10-09 10:50:00,166.89,167.22,166.88,167.04,73646.0,164.8323,165.1583,164.8225,164.9805,73646.0
2023-10-09 11:00:00,167.04,167.12,166.76,166.79,73241.0,164.9805,165.0595,164.704,164.7336,73241.0
2023-10-09 11:10:00,166.78,167.07,166.66,167.07,47978.0,164.7237,165.0101,164.6052,165.0101,47978.0
2023-10-09 11:20:00,167.07,167.45,167.0,167.41,86936.0,165.0101,165.3854,164.941,165.3459,86936.0
2023-10-09 11:30:00,167.41,167.57,167.41,167.51,62519.0,165.3459,165.504,165.3459,165.4447,62519.0
2023-10-09 11:40:00,167.53,167.56,167.31,167.51,113877.0,165.4645,165.4941,165.2472,165.4447,113877.0
2023-10-09 11:50:00,167.51,167.66,167.49,167.64,34915.0,165.4447,165.5929,165.425,165.5731,34915.0
2023-10-09 12:00:00,167.65,167.92,167.59,167.85,95983.0,165.583,165.8497,165.5237,165.7805,95983.0
2023-10-09 12:10:00,167.85,168.0,167.77,168.0,53321.0,165.7805,165.9287,165.7015,165.9287,53321.0
2023-10-09 12:20:00,168.01,168.23,167.89,167.89,118542.0,165.9385,166.1558,165.82,165.82,118542.0
2023-10-09 12:30:00,167.9,168.06,167.88,167.92,50243.0,165.8299,165.9879,165.8101,165.8497,50243.0
2023-10-09 12:40:00,167.95,167.99,167.75,167.93,49508.0,165.8793,165.9188,165.6817,165.8595,49508.0
2023-10-09 12:50:00,167.95,167.99,167.73,167.88,54876.0,165.8793,165.9188,165.662,165.8101,54876.0
2023-10-09 13:00:00,167.9,168.04,167.88,168.04,64047.0,165.8299,165.9682,165.8101,165.9682,64047.0
2023-10-09 13:10:00,168.07,168.08,167.95,168.06,27222.0,165.9978,166.0077,165.8793,165.9879,27222.0
2023-10-09 13:20:00,168.04,168.39,167.99,168.38,30418.0,165.9682,166.3139,165.9188,166.304,30418.0
2023-10-09 13:30:00,168.4,168.72,168.39,168.7,87867.0,166.3237,166.6398,166.3139,166.62,87867.0
2023-10-09 13:40:00,168.71,169.16,168.7,169.01,70671.0,166.6299,167.0744,166.62,166.9262,70671.0
2023-10-09 13:50:00,169.0,169.19,168.97,169.18,118680.0,166.9163,167.104,166.8867,167.0941,118680.0
2023-10-09 14:00:00,169.19,169.35,169.0,169.24,196827.0,167.104,167.262,166.9163,167.1534,196827.0
2023-10-09 14:10:00,169.24,169.27,169.09,169.11,61748.0,167.1534,167.183,167.0052,167.025,61748.0
2023-10-09 14:20:00,169.12,169.16,169.03,169.15,65915.0,167.0349,167.0744,166.946,167.0645,65915.0
2023-10-09 14:30:00,169.16,169.2,168.8,169.05,75252.0,167.0744,167.1139,166.7188,166.9657,75252.0
2023-10-09 14:40:00,169.04,169.31,169.03,169.15,60279.0,166.9558,167.2225,166.946,167.0645,60279.0
2023-10-09 14:50:00,169.18,169.35,169.1,169.18,90611.0,167.0941,167.262,167.0151,167.0941,90611.0
2023-10-09 15:00:00,169.18,169.29,169.02,169.21,141049.0,167.0941,167.2028,166.9361,167.1237,141049.0
2023-10-09 15:10:00,169.21,169.29,168.97,169.02,210128.0,167.1237,167.2028,166.8867,166.9361,210128.0
2023-10-09 15:20:00,169.01,169.21,168.99,169.13,84440.0,166.9262,167.1237,166.9065,167.0447,84440.0
2023-10-09 15:30:00,169.13,169.15,168.94,169.02,114636.0,167.0447,167.0645,166.8571,166.9361,114636.0
2023-10-09 15:40:00,169.02,169.09,168.9,169.03,171975.0,166.9361,167.0052,166.8176,166.946,171975.0
2023-10-09 15:50:00,169.04,169.18,168.85,169.12,695875.0,166.9558,167.0941,166.7682,167.0349,695875.0
2023-10-10 09:30:00,169.18,169.39,168.74,168.87,369203.0,167.0941,167.3015,166.6595,166.7879,369203.0
2023-10-10 09:40:00,168.87,169.36,168.81,168.85,172660.0,166.7879,167.2719,166.7287,166.7682,172660.0
2023-10-10 09:50:00,168.86,169.42,168.85,169.42,138367.0,166.7781,167.3312,166.7682,167.3312,138367.0
2023-10-10 10:00:00,169.44,169.78,169.43,169.44,119041.0,167.3509,167.6867,167.341,167.3509,119041.0
2023-10-10 10:10:00,169.42,169.72,169.33,169.69,150561.0,167.3312,167.6275,167.2423,167.5978,150561.0
2023-10-10 10:20:00,169.68,169.9,169.53,169.81,119648.0,167.588,167.8052,167.4398,167.7163,119648.0
2023-10-10 10:30:00,169.83,170.21,169.76,170.02,213257.0,167.7361,168.1114,167.667,167.9238,213257.0
2023-10-10 10:40:00,170.02,170.13,169.86,169.9,83239.0,167.9238,168.0324,167.7657,167.8052,83239.0
2023-10-10 10:50:00,169.96,170.17,169.95,170.03,119865.0,167.8645,168.0719,167.8546,167.9336,119865.0
2023-10-10 11:00:00,170.03,170.36,169.95,169.97,206848.0,167.9336,168.2596,167.8546,167.8744,206848.0
2023-10-10 11:10:00,169.98,170.47,169.93,170.46,132269.0,167.8843,168.3682,167.8349,168.3583,132269.0
2023-10-10 11:20:00,170.46,170.47,170.35,170.4,70816.0,168.3583,168.3682,168.2497,168.2991,70816.0
2023-10-10 11:30:00,170.4,170.5,170.28,170.4,81978.0,168.2991,168.3978,168.1806,168.2991,81978.0
2023-10-10 11:40:00,170.4,170.61,170.39,170.58,88900.0,168.2991,168.5065,168.2892,168.4769,88900.0
2023-10-10 11:50:00,170.59,170.71,170.58,170.59,85174.0,168.4867,168.6053,168.4769,168.4867,85174.0
2023-10-10 12:00:00,170.58,170.62,170.43,170.5,72795.0,168.4769,168.5164,168.3287,168.3978,72795.0
2023-10-10 12:10:00,170.51,170.55,170.45,170.55,52175.0,168.4077,168.4472,168.3485,168.4472,52175.0
2023-10-10 12:20:00,170.54,170.54,170.29,170.49,118648.0,168.4373,168.4373,168.1904,168.388,118648.0
2023-10-10 12:30:00,170.5,170.52,170.3,170.43,52338.0,168.3978,168.4176,168.2003,168.3287,52338.0
2023-10-10 12:40:00,170.42,170.49,170.33,170.33,68328.0,168.3188,168.388,168.2299,168.2299,68328.0
2023-10-10 12:50:00,170.34,170.55,170.34,170.48,82503.0,168.2398,168.4472,168.2398,168.3781,82503.0
2023-10-10 13:00:00,170.48,170.48,169.44,169.52,330643.0,168.3781,168.3781,167.3509,167.4299,330643.0
2023-10-10 13:10:00,169.53,169.62,169.12,169.28,143805.0,167.4398,167.5287,167.0349,167.1929,143805.0
2023-10-10 13:20:00,169.28,169.46,169.21,169.41,102500.0,167.1929,167.3707,167.1237,167.3213,102500.0
2023-10-10 13:30:00,169.43,169.56,169.22,169.44,94511.0,167.341,167.4694,167.1336,167.3509,94511.0
2023-10-10 13:40:00,169.44,169.58,169.42,169.52,109613.0,167.3509,167.4892,167.3312,167.4299,109613.0
2023-10-10 13:50:00,169.51,169.58,169.25,169.44,80270.0,167.42,167.4892,167.1633,167.3509,80270.0
2023-10-10 14:00:00,169.43,169.58,169.34,169.36,164343.0,167.341,167.4892,167.2521,167.2719,164343.0
2023-10-10 14:10:00,169.35,169.53,169.27,169.51,153436.0,167.262,167.4398,167.183,167.42,153436.0
2023-10-10 14:20:00,169.51,169.57,169.19,169.34,83268.0,167.42,167.4793,167.104,167.2521,83268.0
2023-10-10 14:30:00,169.35,169.58,169.31,169.47,100444.0,167.262,167.4892,167.2225,167.3805,100444.0
2023-10-10 14:40:00,169.44,169.74,169.37,169.53,162341.0,167.3509,167.6472,167.2818,167.4398,162341.0
2023-10-10 14:50:00,169.54,169.54,169.19,169.38,149438.0,167.4497,167.4497,167.104,167.2916,149438.0
2023-10-10 15:00:00,169.38,169.6,169.33,169.57,118176.0,167.2916,167.5089,167.2423,167.4793,118176.0
2023-10-10 15:10:00,169.57,169.65,169.42,169.55,89363.0,167.4793,167.5583,167.3312,167.4596,89363.0
2023-10-10 15:20:00,169.54,169.69,169.4,169.6,104872.0,167.4497,167.5978,167.3114,167.5089,104872.0
2023-10-10 15:30:00,169.59,169.72,169.52,169.56,157130.0,167.4991,167.6275,167.4299,167.4694,157130.0
2023-10-10 15:40:00,169.57,169.69,169.56,169.66,177356.0,167.4793,167.5978,167.4694,167.5682,177356.0
2023-10-10 15:50:00,169.67,169.71,169.28,169.36,714543.0,167.5781,167.6176,167.1929,167.2719,714543.0
2023-10-11 09:30:00,169.87,170.74,169.87,170.58,167976.0,167.7756,168.6349,167.7756,168.4769,167976.0
2023-10-11 09:40:00,170.59,170.62,170.02,170.07,139057.0,168.4867,168.5164,167.9238,167.9731,139057.0
2023-10-11 09:50:00,170.05,170.14,169.77,169.95,146958.0,167.9534,168.0423,167.6768,167.8546,146958.0
2023-10-11 10:00:00,169.99,169.99,169.62,169.82,74200.0,167.8941,167.8941,167.5287,167.7262,74200.0
2023-10-11 10:10:00,169.82,169.94,169.68,169.83,78323.0,167.7262,167.8447,167.588,167.7361,78323.0
2023-10-11 10:20:00,169.79,170.06,169.77,169.94,175425.0,167.6966,167.9633,167.6768,167.8447,175425.0
2023-10-11 10:30:00,169.95,170.19,169.74,170.17,101672.0,167.8546,168.0917,167.6472,168.0719,101672.0
2023-10-11 10:40:00,170.17,170.22,169.83,169.99,111119.0,168.0719,168.1213,167.7361,167.8941,111119.0
2023-10-11 10:50:00,169.99,170.5,169.98,170.45,176620.0,167.8941,168.3978,167.8843,168.3485,176620.0
2023-10-11 11:00:00,170.45,170.59,170.37,170.48,92277.0,168.3485,168.4867,168.2694,168.3781,92277.0
2023-10-11 11:10:00,170.49,170.67,170.03,170.1,166107.0,168.388,168.5657,167.9336,168.0028,166107.0
2023-10-11 11:20:00,170.12,170.25,169.96,169.98,68288.0,168.0225,168.1509,167.8645,167.8843,68288.0
2023-10-11 11:30:00,169.96,170.07,169.87,169.9,55810.0,167.8645,167.9731,167.7756,167.8052,55810.0
2023-10-11 11:40:00,169.92,170.06,169.76,170.01,160118.0,167.825,167.9633,167.667,167.9139,160118.0
2023-10-11 11:50:00,170.02,170.19,169.95,169.97,46206.0,167.9238,168.0917,167.8546,167.8744,46206.0
2023-10-11 12:00:00,169.98,169.98,169.74,169.84,68636.0,167.8843,167.8843,167.6472,167.746,68636.0
2023-10-11 12:10:00,169.83,169.84,169.54,169.63,67071.0,167.7361,167.746,167.4497,167.5386,67071.0
2023-10-11 12:20:00,169.62,169.78,169.55,169.75,47648.0,167.5287,167.6867,167.4596,167.6571,47648.0
2023-10-11 12:30:00,169.76,169.86,169.67,169.82,91428.0,167.667,167.7657,167.5781,167.7262,91428.0
2023-10-11 12:40:00,169.82,169.86,169.59,169.66,82635.0,167.7262,167.7657,167.4991,167.5682,82635.0
2023-10-11 12:50:00,169.68,169.84,169.48,169.82,53264.0,167.588,167.746,167.3904,167.7262,53264.0
2023-10-11 13:00:00,169.8,169.87,169.64,169.77,62623.0,167.7065,167.7756,167.5484,167.6768,62623.0
2023-10-11 13:10:00,169.76,169.81,169.35,169.41,44995.0,167.667,167.7163,167.262,167.3213,44995.0
2023-10-11 13:20:00,169.4,169.68,169.36,169.57,84221.0,167.3114,167.588,167.2719,167.4793,84221.0
2023-10-11 13:30:00,169.54,169.56,169.34,169.34,46181.0,167.4497,167.4694,167.2521,167.2521,46181.0
2023-10-11 13:40:00,169.33,169.48,169.33,169.34,42019.0,167.2423,167.3904,167.2423,167.2521,42019.0
2023-10-11 13:50:00,169.37,169.67,169.36,169.63,44112.0,167.2818,167.5781,167.2719,167.5386,44112.0
2023-10-11 14:00:00,169.61,169.87,169.59,169.76,88843.0,167.5188,167.7756,167.4991,167.667,88843.0
2023-10-11 14:10:00,169.75,169.97,169.69,169.81,63204.0,167.6571,167.8744,167.5978,167.7163,63204.0
2023-10-11 14:20:00,169.82,170.39,169.81,170.03,117078.0,167.7262,168.2892,167.7163,167.9336,117078.0
2023-10-11 14:30:00,170.04,170.2,169.99,170.09,54794.0,167.9435,168.1015,167.8941,167.9929,54794.0
2023-10-11 14:40:00,170.1,170.35,170.08,170.25,74660.0,168.0028,168.2497,167.983,168.1509,74660.0
2023-10-11 14:50:00,170.24,170.36,170.18,170.24,66358.0,168.141,168.2596,168.0818,168.141,66358.0
2023-10-11 15:00:00,170.23,170.41,170.17,170.3,68810.0,168.1312,168.3089,168.0719,168.2003,68810.0
2023-10-11 15:10:00,170.32,170.37,170.17,170.27,80843.0,168.2201,168.2694,168.0719,168.1707,80843.0
2023-10-11 15:20:00,170.27,170.47,170.19,170.41,106301.0,168.1707,168.3682,168.0917,168.3089,106301.0
2023-10-11 15:30:00,170.4,170.55,170.36,170.53,144619.0,168.2991,168.4472,168.2596,168.4275,144619.0
2023-10-11 15:40:00,170.54,170.77,170.49,170.69,259792.0,168.4373,168.6645,168.388,168.5855,259792.0
2023-10-11 15:50:00,170.69,171.0,170.66,170.91,553073.0,168.5855,168.8917,168.5559,168.8028,553073.0
2023-10-12 09:30:00,171.07,171.54,170.88,171.36,351008.0,168.9608,169.425,168.7732,169.2472,351008.0
2023-10-12 09:40:00,171.34,171.43,171.09,171.1,151968.0,169.2275,169.3164,168.9806,168.9904,151968.0
2023-10-12 09:50:00,171.12,171.58,171.1,171.51,171633.0,169.0102,169.4645,168.9904,169.3954,171633.0
2023-10-12 10:00:00,171.54,172.07,171.4,172.0,161473.0,169.425,169.9485,169.2867,169.8793,161473.0
2023-10-12 10:10:00,172.01,172.45,171.98,172.0,146611.0,169.8892,170.3238,169.8596,169.8793,146611.0
2023-10-12 10:20:00,172.03,172.54,171.98,172.13,168507.0,169.909,170.4127,169.8596,170.0077,168507.0
2023-10-12 10:30:00,172.13,172.45,172.04,172.29,162566.0,170.0077,170.3238,169.9189,170.1658,162566.0
2023-10-12 10:40:00,172.31,172.5,172.03,172.37,150216.0,170.1855,170.3732,169.909,170.2448,150216.0
2023-10-12 10:50:00,172.38,172.44,172.16,172.39,97351.0,170.2547,170.3139,170.0374,170.2645,97351.0
2023-10-12 11:00:00,172.39,172.45,172.04,172.41,91240.0,170.2645,170.3238,169.9189,170.2843,91240.0
2023-10-12 11:10:00,172.43,172.81,172.42,172.79,128854.0,170.304,170.6794,170.2942,170.6596,128854.0
2023-10-12 11:20:00,172.8,172.83,172.2,172.22,132042.0,170.6695,170.6991,170.0769,170.0966,132042.0
2023-10-12 11:30:00,172.21,172.3,172.06,172.25,125674.0,170.0868,170.1756,169.9386,170.1263,125674.0
2023-10-12 11:40:00,172.25,172.44,172.17,172.24,56496.0,170.1263,170.3139,170.0473,170.1164,56496.0
2023-10-12 11:50:00,172.22,172.46,172.21,172.44,91564.0,170.0966,170.3337,170.0868,170.3139,91564.0
2023-10-12 12:00:00,172.45,172.6,172.24,172.4,102697.0,170.3238,170.4719,170.1164,170.2744,102697.0
2023-10-12 12:10:00,172.41,172.48,172.22,172.46,111284.0,170.2843,170.3534,170.0966,170.3337,111284.0
2023-10-12 12:20:00,172.46,172.67,172.41,172.59,123946.0,170.3337,170.5411,170.2843,170.4621,123946.0
2023-10-12 12:30:00,172.59,172.61,172.39,172.54,57062.0,170.4621,170.4818,170.2645,170.4127,57062.0
2023-10-12 12:40:00,172.54,172.62,172.43,172.45,44243.0,170.4127,170.4917,170.304,170.3238,44243.0
2023-10-12 12:50:00,172.46,172.64,172.34,172.46,76659.0,170.3337,170.5115,170.2152,170.3337,76659.0
2023-10-12 13:00:00,172.44,172.47,171.53,171.59,375277.0,170.3139,170.3436,169.4151,169.4744,375277.0
2023-10-12 13:10:00,171.58,171.63,170.97,171.13,277375.0,169.4645,169.5139,168.862,169.0201,277375.0
2023-10-12 13:20:00,171.15,171.27,170.97,171.02,133774.0,169.0398,169.1583,168.862,168.9114,133774.0
2023-10-12 13:30:00,170.99,171.18,170.89,170.94,170888.0,168.8818,169.0695,168.783,168.8324,170888.0
2023-10-12 13:40:00,170.94,170.99,170.74,170.8,174657.0,168.8324,168.8818,168.6349,168.6941,174657.0
2023-10-12 13:50:00,170.81,170.84,170.52,170.56,136987.0,168.704,168.7336,168.4176,168.4571,136987.0
2023-10-12 14:00:00,170.56,170.66,170.01,170.03,129469.0,168.4571,168.5559,167.9139,167.9336,129469.0
2023-10-12 14:10:00,170.0,170.05,169.78,169.82,197168.0,167.904,167.9534,167.6867,167.7262,197168.0
2023-10-12 14:20:00,169.83,170.32,169.83,170.28,182008.0,167.7361,168.2201,167.7361,168.1806,182008.0
2023-10-12 14:30:00,170.27,170.52,170.16,170.49,212662.0,168.1707,168.4176,168.062,168.388,212662.0
2023-10-12 14:40:00,170.49,170.82,170.4,170.76,112171.0,168.388,168.7139,168.2991,168.6546,112171.0
2023-10-12 14:50:00,170.76,170.77,170.51,170.56,85149.0,168.6546,168.6645,168.4077,168.4571,85149.0
2023-10-12 15:00:00,170.58,170.83,170.54,170.77,218856.0,168.4769,168.7238,168.4373,168.6645,218856.0
2023-10-12 15:10:00,170.74,171.09,170.58,171.01,123320.0,168.6349,168.9806,168.4769,168.9016,123320.0
2023-10-12 15:20:00,171.01,171.06,170.8,170.96,111763.0,168.9016,168.9509,168.6941,168.8522,111763.0
2023-10-12 15:30:00,170.97,171.25,170.95,171.15,191545.0,168.862,169.1386,168.8423,169.0398,191545.0
2023-10-12 15:40:00,171.15,171.18,170.99,171.06,175172.0,169.0398,169.0695,168.8818,168.9509,175172.0
2023-10-12 15:50:00,171.07,171.29,171.03,171.06,439913.0,168.9608,169.1781,168.9213,168.9509,439913.0
2023-10-13 09:30:00,171.42,171.71,170.78,171.2,191558.0,169.3065,169.5929,168.6744,169.0892,191558.0
2023-10-13 09:40:00,171.22,171.35,170.99,171.35,129716.0,169.109,169.2374,168.8818,169.2374,129716.0
2023-10-13 09:50:00,171.37,171.51,171.09,171.39,119413.0,169.2571,169.3954,168.9806,169.2769,119413.0
2023-10-13 10:00:00,171.38,171.39,170.72,171.0,171185.0,169.267,169.2769,168.6151,168.8917,171185.0
2023-10-13 10:10:00,171.01,171.01,170.52,170.54,105305.0,168.9016,168.9016,168.4176,168.4373,105305.0
2023-10-13 10:20:00,170.55,170.75,170.31,170.54,125383.0,168.4472,168.6448,168.2102,168.4373,125383.0
2023-10-13 10:30:00,170.53,170.81,170.4,170.57,90545.0,168.4275,168.704,168.2991,168.467,90545.0
2023-10-13 10:40:00,170.56,170.68,170.32,170.4,75213.0,168.4571,168.5756,168.2201,168.2991,75213.0
2023-10-13 10:50:00,170.41,170.41,169.66,169.71,161879.0,168.3089,168.3089,167.5682,167.6176,161879.0
2023-10-13 11:00:00,169.71,169.75,169.3,169.57,128065.0,167.6176,167.6571,167.2126,167.4793,128065.0
2023-10-13 11:10:00,169.56,169.7,169.29,169.37,120184.0,167.4694,167.6077,167.2028,167.2818,120184.0
2023-10-13 11:20:00,169.38,169.42,168.99,169.13,158480.0,167.2916,167.3312,166.9065,167.0447,158480.0
2023-10-13 11:30:00,169.12,169.32,169.0,169.32,88274.0,167.0349,167.2324,166.9163,167.2324,88274.0
2023-10-13 11:40:00,169.32,169.35,169.06,169.09,260750.0,167.2324,167.262,166.9756,167.0052,260750.0
2023-10-13 11:50:00,169.11,169.11,168.57,168.75,152186.0,167.025,167.025,166.4916,166.6694,152186.0
2023-10-13 12:00:00,168.75,168.94,168.68,168.91,83380.0,166.6694,166.8571,166.6003,166.8274,83380.0
2023-10-13 12:10:00,168.91,169.13,168.74,169.09,85532.0,166.8274,167.0447,166.6595,167.0052,85532.0
2023-10-13 12:20:00,169.08,169.38,169.06,169.36,101491.0,166.9953,167.2916,166.9756,167.2719,101491.0
2023-10-13 12:30:00,169.38,169.58,169.26,169.31,89455.0,167.2916,167.4892,167.1731,167.2225,89455.0
2023-10-13 12:40:00,169.33,169.51,169.28,169.28,87035.0,167.2423,167.42,167.1929,167.1929,87035.0
2023-10-13 12:50:00,169.29,169.32,169.01,169.17,121535.0,167.2028,167.2324,166.9262,167.0842,121535.0
2023-10-13 13:00:00,169.17,169.2,168.7,168.75,76321.0,167.0842,167.1139,166.62,166.6694,76321.0
2023-10-13 13:10:00,168.76,168.9,168.52,168.58,173500.0,166.6793,166.8176,166.4423,166.5015,173500.0
2023-10-13 13:20:00,168.6,168.78,168.16,168.18,118290.0,166.5213,166.699,166.0867,166.1064,118290.0
2023-10-13 13:30:00,168.17,168.25,168.04,168.12,91673.0,166.0966,166.1756,165.9682,166.0472,91673.0
2023-10-13 13:40:00,168.13,168.79,168.11,168.62,244800.0,166.0571,166.7089,166.0373,166.541,244800.0
2023-10-13 13:50:00,168.61,168.79,168.58,168.64,80503.0,166.5311,166.7089,166.5015,166.5608,80503.0
2023-10-13 14:00:00,168.67,168.93,168.53,168.65,88328.0,166.5904,166.8472,166.4521,166.5706,88328.0
2023-10-13 14:10:00,168.63,168.77,168.45,168.69,83362.0,166.5509,166.6892,166.3731,166.6102,83362.0
2023-10-13 14:20:00,168.7,168.77,168.44,168.7,94228.0,166.62,166.6892,166.3632,166.62,94228.0
2023-10-13 14:30:00,168.7,169.06,168.69,168.8,134577.0,166.62,166.9756,166.6102,166.7188,134577.0
2023-10-13 14:40:00,168.8,168.94,168.61,168.72,83062.0,166.7188,166.8571,166.5311,166.6398,83062.0
2023-10-13 14:50:00,168.71,169.01,168.68,168.95,104433.0,166.6299,166.9262,166.6003,166.867,104433.0
2023-10-13 15:00:00,168.94,169.11,168.64,168.96,125097.0,166.8571,167.025,166.5608,166.8768,125097.0
2023-10-13 15:10:00,168.96,169.32,168.74,168.79,137075.0,166.8768,167.2324,166.6595,166.7089,137075.0
2023-10-13 15:20:00,168.8,168.83,168.51,168.6,71577.0,166.7188,166.7484,166.4324,166.5213,71577.0
2023-10-13 15:30:00,168.61,168.75,168.55,168.63,126531.0,166.5311,166.6694,166.4719,166.5509,126531.0
2023-10-13 15:40:00,168.63,168.67,168.23,168.66,182130.0,166.5509,166.5904,166.1558,166.5805,182130.0
2023-10-13 15:50:00,168.65,168.77,168.45,168.61,755254.0,166.5706,166.6892,166.3731,166.5311,755254.0
2023-10-16 09:30:00,168.91,170.21,168.88,169.95,318746.0,166.8274,168.1114,166.7978,167.8546,318746.0
2023-10-16 09:40:00,169.94,170.17,169.01,169.08,264542.0,167.8447,168.0719,166.9262,166.9953,264542.0
2023-10-16 09:50:00,169.08,169.73,169.03,169.71,207382.0,166.9953,167.6373,166.946,167.6176,207382.0
2023-10-16 10:00:00,169.72,169.97,169.52,169.93,167018.0,167.6275,167.8744,167.4299,167.8349,167018.0
2023-10-16 10:10:00,169.94,170.39,169.92,170.24,195322.0,167.8447,168.2892,167.825,168.141,195322.0
2023-10-16 10:20:00,170.24,170.72,170.2,170.67,184976.0,168.141,168.6151,168.1015,168.5657,184976.0
2023-10-16 10:30:00,170.69,171.02,170.66,170.79,193520.0,168.5855,168.9114,168.5559,168.6843,193520.0
2023-10-16 10:40:00,170.8,170.86,170.67,170.73,131829.0,168.6941,168.7534,168.5657,168.625,131829.0
2023-10-16 10:50:00,170.74,170.79,170.53,170.77,126348.0,168.6349,168.6843,168.4275,168.6645,126348.0
2023-10-16 11:00:00,170.77,170.94,170.62,170.83,152014.0,168.6645,168.8324,168.5164,168.7238,152014.0
2023-10-16 11:10:00,170.83,170.84,170.37,170.38,244273.0,168.7238,168.7336,168.2694,168.2793,244273.0
2023-10-16 11:20:00,170.37,170.59,170.32,170.56,154998.0,168.2694,168.4867,168.2201,168.4571,154998.0
2023-10-16 11:30:00,170.57,170.69,170.38,170.4,110694.0,168.467,168.5855,168.2793,168.2991,110694.0
2023-10-16 11:40:00,170.41,170.48,170.23,170.46,138794.0,168.3089,168.3781,168.1312,168.3583,138794.0
2023-10-16 11:50:00,170.48,170.52,170.15,170.16,83198.0,168.3781,168.4176,168.0522,168.062,83198.0
2023-10-16 12:00:00,170.17,170.22,169.96,170.22,67011.0,168.0719,168.1213,167.8645,168.1213,67011.0
2023-10-16 12:10:00,170.22,170.22,169.93,170.07,60305.0,168.1213,168.1213,167.8349,167.9731,60305.0
2023-10-16 12:20:00,170.05,170.21,170.02,170.18,102647.0,167.9534,168.1114,167.9238,168.0818,102647.0
2023-10-16 12:30:00,170.18,170.29,170.02,170.07,94140.0,168.0818,168.1904,167.9238,167.9731,94140.0
2023-10-16 12:40:00,170.07,170.17,170.01,170.07,51533.0,167.9731,168.0719,167.9139,167.9731,51533.0
2023-10-16 12:50:00,170.08,170.23,169.92,170.14,62331.0,167.983,168.1312,167.825,168.0423,62331.0
2023-10-16 13:00:00,170.15,170.47,170.13,170.47,86555.0,168.0522,168.3682,168.0324,168.3682,86555.0
2023-10-16 13:10:00,170.47,170.57,170.2,170.2,98211.0,168.3682,168.467,168.1015,168.1015,98211.0
2023-10-16 13:20:00,170.18,170.18,169.34,169.89,161441.0,168.0818,168.0818,167.2521,167.7954,161441.0
2023-10-16 13:30:00,169.9,170.13,169.83,170.11,95256.0,167.8052,168.0324,167.7361,168.0126,95256.0
2023-10-16 13:40:00,170.12,170.33,170.11,170.2,111321.0,168.0225,168.2299,168.0126,168.1015,111321.0
2023-10-16 13:50:00,170.21,170.4,170.13,170.34,91090.0,168.1114,168.2991,168.0324,168.2398,91090.0
2023-10-16 14:00:00,170.36,170.37,170.12,170.34,83186.0,168.2596,168.2694,168.0225,168.2398,83186.0
2023-10-16 14:10:00,170.33,170.46,170.28,170.39,85747.0,168.2299,168.3583,168.1806,168.2892,85747.0
2023-10-16 14:20:00,170.39,170.48,170.17,170.25,103763.0,168.2892,168.3781,168.0719,168.1509,103763.0
2023-10-16 14:30:00,170.27,170.38,170.06,170.22,160073.0,168.1707,168.2793,167.9633,168.1213,160073.0
2023-10-16 14:40:00,170.21,170.31,170.15,170.2,81942.0,168.1114,168.2102,168.0522,168.1015,81942.0
2023-10-16 14:50:00,170.22,170.47,170.19,170.45,87859.0,168.1213,168.3682,168.0917,168.3485,87859.0
2023-10-16 15:00:00,170.45,170.55,170.24,170.51,101807.0,168.3485,168.4472,168.141,168.4077,101807.0
2023-10-16 15:10:00,170.52,170.65,170.43,170.46,132078.0,168.4176,168.546,168.3287,168.3583,132078.0
2023-10-16 15:20:00,170.47,170.66,170.46,170.64,113762.0,168.3682,168.5559,168.3583,168.5361,113762.0
2023-10-16 15:30:00,170.64,170.67,170.44,170.47,183744.0,168.5361,168.5657,168.3386,168.3682,183744.0
2023-10-16 15:40:00,170.47,170.53,170.32,170.37,252902.0,168.3682,168.4275,168.2201,168.2694,252902.0
2023-10-16 15:50:00,170.36,170.52,170.1,170.23,749511.0,168.2596,168.4176,168.0028,168.1312,749511.0
2023-10-17 09:30:00,168.11,168.31,167.54,167.96,440513.0,166.0373,166.2348,165.4743,165.8892,440513.0
2023-10-17 09:40:00,167.93,168.02,167.16,167.38,239731.0,165.8595,165.9484,165.099,165.3163,239731.0
2023-10-17 09:50:00,167.37,167.56,166.9,167.49,179570.0,165.3064,165.4941,164.8422,165.425,179570.0
2023-10-17 10:00:00,167.46,168.33,167.39,168.27,190650.0,165.3953,166.2546,165.3262,166.1953,190650.0
2023-10-17 10:10:00,168.28,168.53,168.18,168.52,103736.0,166.2052,166.4521,166.1064,166.4423,103736.0
2023-10-17 10:20:00,168.54,169.01,168.39,168.73,112366.0,166.462,166.9262,166.3139,166.6497,112366.0
2023-10-17 10:30:00,168.77,169.43,168.71,169.18,139492.0,166.6892,167.341,166.6299,167.0941,139492.0
2023-10-17 10:40:00,169.15,169.28,168.92,169.18,169595.0,167.0645,167.1929,166.8373,167.0941,169595.0
2023-10-17 10:50:00,169.21,169.24,168.94,169.02,116163.0,167.1237,167.1534,166.8571,166.9361,116163.0
2023-10-17 11:00:00,169.02,169.14,168.81,168.84,142288.0,166.9361,167.0546,166.7287,166.7583,142288.0
2023-10-17 11:10:00,168.86,169.41,168.85,169.41,145447.0,166.7781,167.3213,166.7682,167.3213,145447.0
2023-10-17 11:20:00,169.42,169.49,169.16,169.38,93848.0,167.3312,167.4003,167.0744,167.2916,93848.0
2023-10-17 11:30:00,169.39,169.98,169.38,169.69,177949.0,167.3015,167.8843,167.2916,167.5978,177949.0
2023-10-17 11:40:00,169.69,169.99,169.65,169.99,110202.0,167.5978,167.8941,167.5583,167.8941,110202.0
2023-10-17 11:50:00,169.99,170.0,169.7,169.85,151471.0,167.8941,167.904,167.6077,167.7559,151471.0
2023-10-17 12:00:00,169.85,170.09,169.76,169.98,76614.0,167.7559,167.9929,167.667,167.8843,76614.0
2023-10-17 12:10:00,170.0,170.17,169.91,170.03,86669.0,167.904,168.0719,167.8151,167.9336,86669.0
2023-10-17 12:20:00,170.04,170.32,170.0,170.32,68452.0,167.9435,168.2201,167.904,168.2201,68452.0
2023-10-17 12:30:00,170.32,170.34,170.15,170.22,74434.0,168.2201,168.2398,168.0522,168.1213,74434.0
2023-10-17 12:40:00,170.2,170.25,169.84,170.11,95386.0,168.1015,168.1509,167.746,168.0126,95386.0
2023-10-17 12:50:00,170.11,170.3,169.93,170.02,129744.0,168.0126,168.2003,167.8349,167.9238,129744.0
2023-10-17 13:00:00,170.02,170.12,169.83,169.96,68799.0,167.9238,168.0225,167.7361,167.8645,68799.0
2023-10-17 13:10:00,169.96,170.03,169.84,169.91,63734.0,167.8645,167.9336,167.746,167.8151,63734.0
2023-10-17 13:20:00,169.92,169.96,169.72,169.72,57344.0,167.825,167.8645,167.6275,167.6275,57344.0
2023-10-17 13:30:00,169.71,169.73,169.44,169.59,95883.0,167.6176,167.6373,167.3509,167.4991,95883.0
2023-10-17 13:40:00,169.59,169.65,169.44,169.57,93652.0,167.4991,167.5583,167.3509,167.4793,93652.0
2023-10-17 13:50:00,169.56,169.58,168.96,169.1,135236.0,167.4694,167.4892,166.8768,167.0151,135236.0
2023-10-17 14:00:00,169.09,169.25,169.01,169.25,107209.0,167.0052,167.1633,166.9262,167.1633,107209.0
2023-10-17 14:10:00,169.24,169.45,169.13,169.16,95644.0,167.1534,167.3608,167.0447,167.0744,95644.0
2023-10-17 14:20:00,169.18,169.37,169.17,169.23,112161.0,167.0941,167.2818,167.0842,167.1435,112161.0
2023-10-17 14:30:00,169.21,169.47,169.12,169.44,144093.0,167.1237,167.3805,167.0349,167.3509,144093.0
2023-10-17 14:40:00,169.43,169.47,169.21,169.34,101544.0,167.341,167.3805,167.1237,167.2521,101544.0
2023-10-17 14:50:00,169.35,169.35,168.77,168.91,163602.0,167.262,167.262,166.6892,166.8274,163602.0
2023-10-17 15:00:00,168.91,169.11,168.74,169.0,182034.0,166.8274,167.025,166.6595,166.9163,182034.0
2023-10-17 15:10:00,169.01,169.13,168.91,169.12,179298.0,166.9262,167.0447,166.8274,167.0349,179298.0
2023-10-17 15:20:00,169.12,169.26,169.0,169.11,183947.0,167.0349,167.1731,166.9163,167.025,183947.0
2023-10-17 15:30:00,169.12,169.17,168.95,169.01,132174.0,167.0349,167.0842,166.867,166.9262,132174.0
2023-10-17 15:40:00,169.02,169.12,168.93,169.07,202155.0,166.9361,167.0349,166.8472,166.9855,202155.0
2023-10-17 15:50:00,169.05,169.52,169.02,169.49,612486.0,166.9657,167.4299,166.9361,167.4003,612486.0
2023-10-18 09:30:00,168.27,169.23,168.2,168.59,267190.0,166.1953,167.1435,166.1262,166.5114,267190.0
2023-10-18 09:40:00,168.54,168.77,168.26,168.48,129563.0,166.462,166.6892,166.1855,166.4027,129563.0
2023-10-18 09:50:00,168.5,168.98,168.37,168.97,115395.0,166.4225,166.8966,166.2941,166.8867,115395.0
2023-10-18 10:00:00,168.96,169.16,168.45,168.82,165921.0,166.8768,167.0744,166.3731,166.7386,165921.0
2023-10-18 10:10:00,168.85,169.39,168.68,169.33,143485.0,166.7682,167.3015,166.6003,167.2423,143485.0
2023-10-18 10:20:00,169.35,169.64,168.85,168.88,132917.0,167.262,167.5484,166.7682,166.7978,132917.0
2023-10-18 10:30:00,168.86,168.87,168.26,168.44,143485.0,166.7781,166.7879,166.1855,166.3632,143485.0
2023-10-18 10:40:00,168.45,168.76,168.35,168.62,92460.0,166.3731,166.6793,166.2743,166.541,92460.0
2023-10-18 10:50:00,168.57,168.63,168.24,168.32,138836.0,166.4916,166.5509,166.1657,166.2447,138836.0
2023-10-18 11:00:00,168.3,168.76,168.28,168.38,68133.0,166.225,166.6793,166.2052,166.304,68133.0
2023-10-18 11:10:00,168.37,168.95,168.37,168.82,92211.0,166.2941,166.867,166.2941,166.7386,92211.0
2023-10-18 11:20:00,168.82,169.06,168.66,168.72,93189.0,166.7386,166.9756,166.5805,166.6398,93189.0
2023-10-18 11:30:00,168.71,169.1,168.65,169.03,64910.0,166.6299,167.0151,166.5706,166.946,64910.0
2023-10-18 11:40:00,169.03,169.15,168.71,168.81,74072.0,166.946,167.0645,166.6299,166.7287,74072.0
2023-10-18 11:50:00,168.81,169.1,168.76,168.78,72732.0,166.7287,167.0151,166.6793,166.699,72732.0
2023-10-18 12:00:00,168.79,169.29,168.59,169.22,196754.0,166.7089,167.2028,166.5114,167.1336,196754.0
2023-10-18 12:10:00,169.23,169.34,168.75,168.77,108106.0,167.1435,167.2521,166.6694,166.6892,108106.0
2023-10-18 12:20:00,168.76,168.79,168.52,168.59,107609.0,166.6793,166.7089,166.4423,166.5114,107609.0
2023-10-18 12:30:00,168.59,168.7,168.42,168.46,95948.0,166.5114,166.62,166.3435,166.383,95948.0
2023-10-18 12:40:00,168.46,168.69,168.39,168.44,104983.0,166.383,166.6102,166.3139,166.3632,104983.0
2023-10-18 12:50:00,168.44,168.44,168.2,168.31,86143.0,166.3632,166.3632,166.1262,166.2348,86143.0
2023-10-18 13:00:00,168.27,168.9,168.09,168.84,276183.0,166.1953,166.8176,166.0176,166.7583,276183.0
2023-10-18 13:10:00,168.82,169.23,168.69,169.03,135478.0,166.7386,167.1435,166.6102,166.946,135478.0
2023-10-18 13:20:00,169.03,169.09,168.89,168.98,69761.0,166.946,167.0052,166.8077,166.8966,69761.0
2023-10-18 13:30:00,168.98,168.98,168.12,168.16,120287.0,166.8966,166.8966,166.0472,166.0867,120287.0
2023-10-18 13:40:00,168.17,168.29,168.03,168.27,95876.0,166.0966,166.2151,165.9583,166.1953,95876.0
2023-10-18 13:50:00,168.25,168.69,168.24,168.64,73026.0,166.1756,166.6102,166.1657,166.5608,73026.0
2023-10-18 14:00:00,168.62,168.94,168.44,168.78,108164.0,166.541,166.8571,166.3632,166.699,108164.0
2023-10-18 14:10:00,168.78,168.78,168.27,168.3,73775.0,166.699,166.699,166.1953,166.225,73775.0
2023-10-18 14:20:00,168.28,168.52,168.26,168.46,53016.0,166.2052,166.4423,166.1855,166.383,53016.0
2023-10-18 14:30:00,168.46,168.69,168.27,168.27,103576.0,166.383,166.6102,166.1953,166.1953,103576.0
2023-10-18 14:40:00,168.28,168.33,168.07,168.11,107236.0,166.2052,166.2546,165.9978,166.0373,107236.0
2023-10-18 14:50:00,168.1,168.24,167.91,168.11,126670.0,166.0274,166.1657,165.8398,166.0373,126670.0
2023-10-18 15:00:00,168.11,168.11,167.67,167.77,131949.0,166.0373,166.0373,165.6027,165.7015,131949.0
2023-10-18 15:10:00,167.78,167.84,167.61,167.74,67542.0,165.7114,165.7706,165.5435,165.6719,67542.0
2023-10-18 15:20:00,167.75,167.87,167.55,167.61,118880.0,165.6817,165.8003,165.4842,165.5435,118880.0
2023-10-18 15:30:00,167.62,167.83,167.56,167.64,155067.0,165.5533,165.7608,165.4941,165.5731,155067.0
2023-10-18 15:40:00,167.65,167.69,167.03,167.15,335822.0,165.583,165.6225,164.9706,165.0891,335822.0
2023-10-18 15:50:00,167.17,167.79,167.16,167.66,452906.0,165.1089,165.7213,165.099,165.5929,452906.0
2023-10-19 09:30:00,168.39,168.9,168.1,168.19,260670.0,166.3139,166.8176,166.0274,166.1163,260670.0
2023-10-19 09:40:00,168.17,168.19,167.81,167.97,150453.0,166.0966,166.1163,165.741,165.899,150453.0
2023-10-19 09:50:00,167.99,168.56,167.97,168.38,360393.0,165.9188,166.4818,165.899,166.304,360393.0
2023-10-19 10:00:00,168.41,168.57,168.17,168.34,147506.0,166.3336,166.4916,166.0966,166.2645,147506.0
2023-10-19 10:10:00,168.4,169.09,168.39,168.63,153039.0,166.3237,167.0052,166.3139,166.5509,153039.0
2023-10-19 10:20:00,168.62,168.77,167.86,167.92,120269.0,166.541,166.6892,165.7904,165.8497,120269.0
2023-10-19 10:30:00,167.92,168.46,167.9,168.36,195489.0,165.8497,166.383,165.8299,166.2842,195489.0
2023-10-19 10:40:00,168.35,168.55,168.26,168.38,108971.0,166.2743,166.4719,166.1855,166.304,108971.0
2023-10-19 10:50:00,168.36,168.59,168.09,168.16,89522.0,166.2842,166.5114,166.0176,166.0867,89522.0
2023-10-19 11:00:00,168.16,168.39,167.9,168.01,115558.0,166.0867,166.3139,165.8299,165.9385,115558.0
2023-10-19 11:10:00,168.02,168.16,167.6,167.77,133009.0,165.9484,166.0867,165.5336,165.7015,133009.0
2023-10-19 11:20:00,167.77,168.09,167.53,168.05,106758.0,165.7015,166.0176,165.4645,165.978,106758.0
2023-10-19 11:30:00,168.05,168.35,168.0,168.22,74095.0,165.978,166.2743,165.9287,166.146,74095.0
2023-10-19 11:40:00,168.24,168.61,168.23,168.57,55143.0,166.1657,166.5311,166.1558,166.4916,55143.0
2023-10-19 11:50:00,168.57,168.59,168.33,168.33,62820.0,166.4916,166.5114,166.2546,166.2546,62820.0
2023-10-19 12:00:00,168.34,169.36,168.0,168.5,557707.0,166.2645,167.2719,165.9287,166.4225,557707.0
2023-10-19 12:10:00,168.52,169.03,168.33,168.96,237374.0,166.4423,166.946,166.2546,166.8768,237374.0
2023-10-19 12:20:00,168.95,169.52,168.35,168.46,291022.0,166.867,167.4299,166.2743,166.383,291022.0
2023-10-19 12:30:00,168.48,168.54,167.18,167.45,500456.0,166.4027,166.462,165.1188,165.3854,500456.0
2023-10-19 12:40:00,167.43,168.39,167.27,168.36,300330.0,165.3657,166.3139,165.2077,166.2842,300330.0
2023-10-19 12:50:00,168.39,168.78,168.05,168.6,241045.0,166.3139,166.699,165.978,166.5213,241045.0
2023-10-19 13:00:00,168.6,169.37,168.6,169.2,221204.0,166.5213,167.2818,166.5213,167.1139,221204.0
2023-10-19 13:10:00,169.19,169.35,168.86,169.14,150455.0,167.104,167.262,166.7781,167.0546,150455.0
2023-10-19 13:20:00,169.14,169.19,168.63,168.82,200757.0,167.0546,167.104,166.5509,166.7386,200757.0
2023-10-19 13:30:00,168.87,169.12,168.08,168.18,156802.0,166.7879,167.0349,166.0077,166.1064,156802.0
2023-10-19 13:40:00,168.18,168.21,167.85,167.99,148526.0,166.1064,166.1361,165.7805,165.9188,148526.0
2023-10-19 13:50:00,168.0,168.41,167.96,168.13,140534.0,165.9287,166.3336,165.8892,166.0571,140534.0
2023-10-19 14:00:00,168.11,168.33,167.94,168.04,147541.0,166.0373,166.2546,165.8694,165.9682,147541.0
2023-10-19 14:10:00,168.08,168.39,168.02,168.23,115944.0,166.0077,166.3139,165.9484,166.1558,115944.0
2023-10-19 14:20:00,168.24,168.33,167.93,168.05,171579.0,166.1657,166.2546,165.8595,165.978,171579.0
2023-10-19 14:30:00,168.06,168.06,167.12,167.28,256476.0,165.9879,165.9879,165.0595,165.2175,256476.0
2023-10-19 14:40:00,167.26,167.26,166.93,167.03,189701.0,165.1978,165.1978,164.8719,164.9706,189701.0
2023-10-19 14:50:00,167.02,167.29,166.93,167.0,176343.0,164.9607,165.2274,164.8719,164.941,176343.0
2023-10-19 15:00:00,167.01,167.4,166.98,167.14,166928.0,164.9509,165.3361,164.9212,165.0793,166928.0
2023-10-19 15:10:00,167.12,167.24,166.86,167.07,146041.0,165.0595,165.178,164.8027,165.0101,146041.0
2023-10-19 15:20:00,167.09,167.13,166.76,166.96,153618.0,165.0299,165.0694,164.704,164.9015,153618.0
2023-10-19 15:30:00,166.97,167.18,166.88,166.95,196513.0,164.9114,165.1188,164.8225,164.8916,196513.0
2023-10-19 15:40:00,166.96,166.97,166.47,166.93,361365.0,164.9015,164.9114,164.4175,164.8719,361365.0
2023-10-19 15:50:00,166.93,167.15,166.74,166.76,545732.0,164.8719,165.0891,164.6842,164.704,545732.0
2023-10-20 09:30:00,166.68,166.68,165.84,166.31,292897.0,164.6249,164.6249,163.7953,164.2595,292897.0
2023-10-20 09:40:00,166.3,166.8,166.29,166.59,221102.0,164.2496,164.7435,164.2397,164.536,221102.0
2023-10-20 09:50:00,166.59,166.59,166.09,166.17,202365.0,164.536,164.536,164.0422,164.1212,202365.0
2023-10-20 10:00:00,166.16,166.43,165.91,166.06,207220.0,164.1113,164.378,163.8644,164.0126,207220.0
2023-10-20 10:10:00,166.06,166.1,165.45,165.69,154028.0,164.0126,164.0521,163.4101,163.6471,154028.0
2023-10-20 10:20:00,165.66,165.7,165.16,165.22,276105.0,163.6175,163.657,163.1237,163.1829,276105.0
2023-10-20 10:30:00,165.22,165.26,164.77,164.81,169180.0,163.1829,163.2224,162.7385,162.778,169180.0
2023-10-20 10:40:00,164.79,164.88,164.31,164.46,144585.0,162.7582,162.8471,162.2842,162.4323,144585.0
2023-10-20 10:50:00,164.46,164.47,163.83,163.83,172502.0,162.4323,162.4422,161.8101,161.8101,172502.0
2023-10-20 11:00:00,163.82,164.4,163.8,164.27,126679.0,161.8002,162.373,161.7804,162.2447,126679.0
2023-10-20 11:10:00,164.26,164.29,163.96,164.02,216908.0,162.2348,162.2644,161.9385,161.9977,216908.0
2023-10-20 11:20:00,164.02,164.06,163.77,163.92,138247.0,161.9977,162.0372,161.7508,161.899,138247.0
2023-10-20 11:30:00,163.93,164.25,163.83,164.21,164954.0,161.9088,162.2249,161.8101,162.1854,164954.0
2023-10-20 11:40:00,164.2,164.44,164.08,164.44,124846.0,162.1755,162.4126,162.057,162.4126,124846.0
2023-10-20 11:50:00,164.44,164.71,164.28,164.56,124638.0,162.4126,162.6792,162.2545,162.5311,124638.0
2023-10-20 12:00:00,164.58,164.62,164.28,164.32,94477.0,162.5508,162.5903,162.2545,162.294,94477.0
2023-10-20 12:10:00,164.31,164.43,164.14,164.43,65723.0,162.2842,162.4027,162.1163,162.4027,65723.0
2023-10-20 12:20:00,164.43,164.62,164.29,164.3,105254.0,162.4027,162.5903,162.2644,162.2743,105254.0
2023-10-20 12:30:00,164.31,164.72,164.31,164.58,107541.0,162.2842,162.6891,162.2842,162.5508,107541.0
2023-10-20 12:40:00,164.59,164.8,164.4,164.79,146216.0,162.5607,162.7681,162.373,162.7582,146216.0
2023-10-20 12:50:00,164.78,165.12,164.65,165.08,112287.0,162.7484,163.0842,162.62,163.0447,112287.0
2023-10-20 13:00:00,165.09,165.14,164.72,164.75,93404.0,163.0545,163.1039,162.6891,162.7187,93404.0
2023-10-20 13:10:00,164.73,165.42,164.69,165.38,139559.0,162.699,163.3805,162.6595,163.341,139559.0
2023-10-20 13:20:00,165.37,165.4,165.0,165.09,98770.0,163.3311,163.3607,162.9657,163.0545,98770.0
2023-10-20 13:30:00,165.12,165.21,164.93,164.98,79873.0,163.0842,163.1731,162.8965,162.9459,79873.0
2023-10-20 13:40:00,164.96,165.32,164.81,164.88,105002.0,162.9261,163.2817,162.778,162.8471,105002.0
2023-10-20 13:50:00,164.89,165.17,164.77,165.17,82584.0,162.857,163.1336,162.7385,163.1336,82584.0
2023-10-20 14:00:00,165.15,165.21,164.89,165.02,85542.0,163.1138,163.1731,162.857,162.9854,85542.0
2023-10-20 14:10:00,165.02,165.02,164.31,164.4,125676.0,162.9854,162.9854,162.2842,162.373,125676.0
2023-10-20 14:20:00,164.41,164.51,164.27,164.36,57066.0,162.3829,162.4817,162.2447,162.3335,57066.0
2023-10-20 14:30:00,164.33,164.58,164.2,164.28,117867.0,162.3039,162.5508,162.1755,162.2545,117867.0
2023-10-20 14:40:00,164.26,164.43,164.13,164.34,70194.0,162.2348,162.4027,162.1064,162.3138,70194.0
2023-10-20 14:50:00,164.34,164.65,164.26,164.35,150377.0,162.3138,162.62,162.2348,162.3237,150377.0
2023-10-20 15:00:00,164.37,164.6,164.23,164.23,80829.0,162.3434,162.5706,162.2051,162.2051,80829.0
2023-10-20 15:10:00,164.23,164.59,164.14,164.57,123883.0,162.2051,162.5607,162.1163,162.541,123883.0
2023-10-20 15:20:00,164.56,164.56,164.05,164.27,120767.0,162.5311,162.5311,162.0274,162.2447,120767.0
2023-10-20 15:30:00,164.25,164.42,164.19,164.32,166839.0,162.2249,162.3928,162.1656,162.294,166839.0
2023-10-20 15:40:00,164.32,164.32,163.94,164.11,216096.0,162.294,162.294,161.9187,162.0866,216096.0
2023-10-20 15:50:00,164.12,164.14,163.79,163.91,706996.0,162.0965,162.1163,161.7706,161.8891,706996.0
2023-10-23 09:30:00,162.92,163.43,162.3,162.32,404551.0,160.9113,161.415,160.2989,160.3187,404551.0
2023-10-23 09:40:00,162.31,163.18,162.01,163.11,302553.0,160.3088,161.1681,160.0125,161.099,302553.0
2023-10-23 09:50:00,163.1,163.58,162.9,163.47,247095.0,161.0891,161.5632,160.8915,161.4545,247095.0
2023-10-23 10:00:00,163.47,163.59,163.13,163.28,98500.0,161.4545,161.573,161.1187,161.2669,98500.0
2023-10-23 10:10:00,163.28,163.68,163.28,163.65,112234.0,161.2669,161.6619,161.2669,161.6323,112234.0
2023-10-23 10:20:00,163.64,163.83,163.45,163.65,127521.0,161.6224,161.8101,161.4348,161.6323,127521.0
2023-10-23 10:30:00,163.67,163.76,163.18,163.69,94518.0,161.652,161.7409,161.1681,161.6718,94518.0
2023-10-23 10:40:00,163.68,163.9,163.49,163.62,72097.0,161.6619,161.8792,161.4743,161.6027,72097.0
2023-10-23 10:50:00,163.62,163.94,163.52,163.94,104588.0,161.6027,161.9187,161.5039,161.9187,104588.0
2023-10-23 11:00:00,163.95,164.04,163.73,163.85,127711.0,161.9286,162.0175,161.7113,161.8298,127711.0
2023-10-23 11:10:00,163.9,164.34,163.85,164.31,165427.0,161.8792,162.3138,161.8298,162.2842,165427.0
2023-10-23 11:20:00,164.31,164.53,164.3,164.42,79851.0,162.2842,162.5014,162.2743,162.3928,79851.0
2023-10-23 11:30:00,164.44,164.63,164.29,164.6,80886.0,162.4126,162.6002,162.2644,162.5706,80886.0
2023-10-23 11:40:00,164.59,164.6,164.25,164.38,114518.0,162.5607,162.5706,162.2249,162.3533,114518.0
2023-10-23 11:50:00,164.39,164.56,164.31,164.55,49334.0,162.3632,162.5311,162.2842,162.5212,49334.0
2023-10-23 12:00:00,164.55,164.72,164.38,164.67,180142.0,162.5212,162.6891,162.3533,162.6397,180142.0
2023-10-23 12:10:00,164.68,164.93,164.59,164.62,70508.0,162.6496,162.8965,162.5607,162.5903,70508.0
2023-10-23 12:20:00,164.63,165.01,164.48,164.97,47684.0,162.6002,162.9755,162.4521,162.936,47684.0
2023-10-23 12:30:00,164.98,165.18,164.83,165.1,62449.0,162.9459,163.1434,162.7977,163.0644,62449.0
2023-10-23 12:40:00,165.12,165.13,164.95,165.01,144316.0,163.0842,163.094,162.9163,162.9755,144316.0
2023-10-23 12:50:00,165.01,165.78,165.0,165.78,142233.0,162.9755,163.736,162.9657,163.736,142233.0
2023-10-23 13:00:00,165.79,165.8,165.42,165.51,57278.0,163.7459,163.7558,163.3805,163.4694,57278.0
2023-10-23 13:10:00,165.52,165.53,165.11,165.13,118379.0,163.4792,163.4891,163.0743,163.094,118379.0
2023-10-23 13:20:00,165.12,165.39,165.09,165.19,97130.0,163.0842,163.3508,163.0545,163.1533,97130.0
2023-10-23 13:30:00,165.19,165.4,165.04,165.35,79683.0,163.1533,163.3607,163.0052,163.3113,79683.0
2023-10-23 13:40:00,165.33,165.65,165.28,165.56,72839.0,163.2916,163.6076,163.2422,163.5187,72839.0
2023-10-23 13:50:00,165.58,165.61,165.15,165.25,27478.0,163.5385,163.5681,163.1138,163.2126,27478.0
2023-10-23 14:00:00,165.23,165.47,165.09,165.44,69585.0,163.1928,163.4299,163.0545,163.4002,69585.0
2023-10-23 14:10:00,165.42,165.43,165.0,165.06,75757.0,163.3805,163.3904,162.9657,163.0249,75757.0
2023-10-23 14:20:00,165.06,165.23,164.91,165.06,80351.0,163.0249,163.1928,162.8768,163.0249,80351.0
2023-10-23 14:30:00,165.07,165.12,164.85,165.07,57416.0,163.0348,163.0842,162.8175,163.0348,57416.0
2023-10-23 14:40:00,165.07,165.2,164.81,165.04,114874.0,163.0348,163.1632,162.778,163.0052,114874.0
2023-10-23 14:50:00,165.03,165.06,164.72,164.93,61268.0,162.9953,163.0249,162.6891,162.8965,61268.0
2023-10-23 15:00:00,164.96,165.2,164.91,164.98,95829.0,162.9261,163.1632,162.8768,162.9459,95829.0
2023-10-23 15:10:00,165.0,165.0,164.52,164.84,212187.0,162.9657,162.9657,162.4916,162.8076,212187.0
2023-10-23 15:20:00,164.83,164.83,164.4,164.43,254166.0,162.7977,162.7977,162.373,162.4027,254166.0
2023-10-23 15:30:00,164.44,164.44,164.17,164.22,136276.0,162.4126,162.4126,162.1459,162.1953,136276.0
2023-10-23 15:40:00,164.22,164.46,164.2,164.44,308156.0,162.1953,162.4323,162.1755,162.4126,308156.0
2023-10-23 15:50:00,164.46,164.46,164.0,164.09,1015136.0,162.4323,162.4323,161.978,162.0669,1015136.0
2023-10-24 09:30:00,164.78,165.04,164.29,164.87,200589.0,162.7484,163.0052,162.2644,162.8373,200589.0
2023-10-24 09:40:00,164.87,165.21,164.25,164.28,261567.0,162.8373,163.1731,162.2249,162.2545,261567.0
2023-10-24 09:50:00,164.28,164.8,164.04,164.8,330560.0,162.2545,162.7681,162.0175,162.7681,330560.0
2023-10-24 10:00:00,164.82,164.83,164.24,164.81,126332.0,162.7879,162.7977,162.215,162.778,126332.0
2023-10-24 10:10:00,164.8,164.86,164.3,164.3,60401.0,162.7681,162.8274,162.2743,162.2743,60401.0
2023-10-24 10:20:00,164.33,165.0,164.3,165.0,52267.0,162.3039,162.9657,162.2743,162.9657,52267.0
2023-10-24 10:30:00,165.0,165.3,164.82,165.25,91819.0,162.9657,163.262,162.7879,163.2126,91819.0
2023-10-24 10:40:00,165.24,165.32,164.93,165.21,86238.0,163.2027,163.2817,162.8965,163.1731,86238.0
2023-10-24 10:50:00,165.2,165.24,164.8,164.93,63627.0,163.1632,163.2027,162.7681,162.8965,63627.0
2023-10-24 11:00:00,164.95,165.09,164.72,164.85,106074.0,162.9163,163.0545,162.6891,162.8175,106074.0
2023-10-24 11:10:00,164.85,164.99,164.74,164.77,81015.0,162.8175,162.9558,162.7089,162.7385,81015.0
2023-10-24 11:20:00,164.79,164.85,164.35,164.43,70108.0,162.7582,162.8175,162.3237,162.4027,70108.0
2023-10-24 11:30:00,164.41,164.51,164.21,164.25,94406.0,162.3829,162.4817,162.1854,162.2249,94406.0
2023-10-24 11:40:00,164.26,164.54,164.2,164.49,45254.0,162.2348,162.5113,162.1755,162.4619,45254.0
2023-10-24 11:50:00,164.49,164.67,164.39,164.67,76879.0,162.4619,162.6397,162.3632,162.6397,76879.0
2023-10-24 12:00:00,164.66,164.84,164.4,164.47,101193.0,162.6298,162.8076,162.373,162.4422,101193.0
2023-10-24 12:10:00,164.47,164.6,164.22,164.22,71783.0,162.4422,162.5706,162.1953,162.1953,71783.0
2023-10-24 12:20:00,164.22,164.24,163.84,163.91,62182.0,162.1953,162.215,161.82,161.8891,62182.0
2023-10-24 12:30:00,163.9,163.98,163.74,163.81,79722.0,161.8792,161.9582,161.7212,161.7903,79722.0
2023-10-24 12:40:00,163.8,163.84,163.52,163.61,67748.0,161.7804,161.82,161.5039,161.5928,67748.0
2023-10-24 12:50:00,163.62,163.67,163.48,163.65,73690.0,161.6027,161.652,161.4644,161.6323,73690.0
2023-10-24 13:00:00,163.64,163.96,163.6,163.91,60137.0,161.6224,161.9385,161.5829,161.8891,60137.0
2023-10-24 13:10:00,163.91,163.97,163.66,163.97,50337.0,161.8891,161.9484,161.6422,161.9484,50337.0
2023-10-24 13:20:00,164.02,164.27,163.99,164.27,142357.0,161.9977,162.2447,161.9681,162.2447,142357.0
2023-10-24 13:30:00,164.29,164.46,164.2,164.31,54001.0,162.2644,162.4323,162.1755,162.2842,54001.0
2023-10-24 13:40:00,164.32,164.38,164.2,164.22,37208.0,162.294,162.3533,162.1755,162.1953,37208.0
2023-10-24 13:50:00,164.23,164.36,164.12,164.3,56412.0,162.2051,162.3335,162.0965,162.2743,56412.0
2023-10-24 14:00:00,164.28,164.49,164.24,164.39,41919.0,162.2545,162.4619,162.215,162.3632,41919.0
2023-10-24 14:10:00,164.4,164.46,164.23,164.4,43974.0,162.373,162.4323,162.2051,162.373,43974.0
2023-10-24 14:20:00,164.4,164.76,164.33,164.76,44041.0,162.373,162.7286,162.3039,162.7286,44041.0
2023-10-24 14:30:00,164.77,165.05,164.74,164.88,54425.0,162.7385,163.015,162.7089,162.8471,54425.0
2023-10-24 14:40:00,164.89,165.08,164.81,165.06,34332.0,162.857,163.0447,162.778,163.0249,34332.0
2023-10-24 14:50:00,165.06,165.14,164.91,165.04,34236.0,163.0249,163.1039,162.8768,163.0052,34236.0
2023-10-24 15:00:00,165.05,165.21,164.94,165.0,55117.0,163.015,163.1731,162.9064,162.9657,55117.0
2023-10-24 15:10:00,165.01,165.43,165.01,165.32,78485.0,162.9755,163.3904,162.9755,163.2817,78485.0
2023-10-24 15:20:00,165.31,165.45,165.26,165.4,117799.0,163.2718,163.4101,163.2224,163.3607,117799.0
2023-10-24 15:30:00,165.4,165.5,165.3,165.36,146533.0,163.3607,163.4595,163.262,163.3212,146533.0
2023-10-24 15:40:00,165.35,165.51,165.35,165.39,154824.0,163.3113,163.4694,163.3113,163.3508,154824.0
2023-10-24 15:50:00,165.39,165.47,165.22,165.25,527922.0,163.3508,163.4299,163.1829,163.2126,527922.0
2023-10-25 09:30:00,166.05,166.25,165.2,165.46,332971.0,164.0027,164.2002,163.1632,163.42,332971.0
2023-10-25 09:40:00,165.5,165.53,164.77,164.8,333627.0,163.4595,163.4891,162.7385,162.7681,333627.0
2023-10-25 09:50:00,164.83,165.33,164.73,165.32,194571.0,162.7977,163.2916,162.699,163.2817,194571.0
2023-10-25 10:00:00,165.3,165.3,164.73,165.14,163163.0,163.262,163.262,162.699,163.1039,163163.0
2023-10-25 10:10:00,165.16,165.17,164.77,164.89,90441.0,163.1237,163.1336,162.7385,162.857,90441.0
2023-10-25 10:20:00,164.91,165.1,164.54,164.83,123481.0,162.8768,163.0644,162.5113,162.7977,123481.0
2023-10-25 10:30:00,164.82,165.38,164.76,165.25,119279.0,162.7879,163.341,162.7286,163.2126,119279.0
2023-10-25 10:40:00,165.23,165.49,164.96,165.3,137635.0,163.1928,163.4496,162.9261,163.262,137635.0
2023-10-25 10:50:00,165.29,165.31,164.74,164.86,140909.0,163.2521,163.2718,162.7089,162.8274,140909.0
2023-10-25 11:00:00,164.85,165.55,164.85,165.31,287820.0,162.8175,163.5089,162.8175,163.2718,287820.0
2023-10-25 11:10:00,165.29,165.37,165.02,165.2,118500.0,163.2521,163.3311,162.9854,163.1632,118500.0
2023-10-25 11:20:00,165.19,165.21,164.49,164.82,150198.0,163.1533,163.1731,162.4619,162.7879,150198.0
2023-10-25 11:30:00,164.79,164.93,164.62,164.76,138643.0,162.7582,162.8965,162.5903,162.7286,138643.0
2023-10-25 11:40:00,164.74,164.82,164.38,164.43,132700.0,162.7089,162.7879,162.3533,162.4027,132700.0
2023-10-25 11:50:00,164.44,164.46,164.16,164.19,126209.0,162.4126,162.4323,162.136,162.1656,126209.0
2023-10-25 12:00:00,164.17,164.34,164.11,164.18,87952.0,162.1459,162.3138,162.0866,162.1558,87952.0
2023-10-25 12:10:00,164.2,164.25,163.99,164.04,93954.0,162.1755,162.2249,161.9681,162.0175,93954.0
2023-10-25 12:20:00,164.03,164.28,163.93,164.13,128197.0,162.0076,162.2545,161.9088,162.1064,128197.0
2023-10-25 12:30:00,164.12,164.35,164.01,164.04,125807.0,162.0965,162.3237,161.9879,162.0175,125807.0
2023-10-25 12:40:00,164.03,164.07,163.64,163.76,181330.0,162.0076,162.0471,161.6224,161.7409,181330.0
2023-10-25 12:50:00,163.77,163.89,163.7,163.84,66166.0,161.7508,161.8693,161.6817,161.82,66166.0
2023-10-25 13:00:00,163.81,163.9,163.31,163.49,182107.0,161.7903,161.8792,161.2965,161.4743,182107.0
2023-10-25 13:10:00,163.49,163.67,163.37,163.49,201921.0,161.4743,161.652,161.3557,161.4743,201921.0
2023-10-25 13:20:00,163.46,163.52,163.13,163.26,121071.0,161.4446,161.5039,161.1187,161.2471,121071.0
2023-10-25 13:30:00,163.22,163.26,162.91,162.92,112542.0,161.2076,161.2471,160.9014,160.9113,112542.0
2023-10-25 13:40:00,162.92,163.01,162.82,162.88,108571.0,160.9113,161.0002,160.8125,160.8718,108571.0
2023-10-25 13:50:00,162.88,163.22,162.83,163.16,195593.0,160.8718,161.2076,160.8224,161.1483,195593.0
2023-10-25 14:00:00,163.16,163.34,163.15,163.28,83154.0,161.1483,161.3261,161.1385,161.2669,83154.0
2023-10-25 14:10:00,163.32,163.59,163.15,163.51,64884.0,161.3064,161.573,161.1385,161.494,64884.0
2023-10-25 14:20:00,163.48,163.63,163.35,163.37,57237.0,161.4644,161.6125,161.336,161.3557,57237.0
2023-10-25 14:30:00,163.39,163.53,163.18,163.2,55071.0,161.3755,161.5138,161.1681,161.1878,55071.0
2023-10-25 14:40:00,163.22,163.26,162.97,163.01,75026.0,161.2076,161.2471,160.9607,161.0002,75026.0
2023-10-25 14:50:00,163.0,163.3,162.94,163.14,70677.0,160.9903,161.2866,160.9311,161.1286,70677.0
2023-10-25 15:00:00,163.15,163.24,162.9,163.05,81272.0,161.1385,161.2274,160.8915,161.0397,81272.0
2023-10-25 15:10:00,163.05,163.16,162.92,163.08,188536.0,161.0397,161.1483,160.9113,161.0693,188536.0
2023-10-25 15:20:00,163.08,163.45,163.06,163.45,101856.0,161.0693,161.4348,161.0496,161.4348,101856.0
2023-10-25 15:30:00,163.45,163.61,163.4,163.54,131897.0,161.4348,161.5928,161.3854,161.5237,131897.0
2023-10-25 15:40:00,163.56,163.56,163.23,163.42,165863.0,161.5434,161.5434,161.2175,161.4051,165863.0
2023-10-25 15:50:00,163.43,163.5,163.17,163.34,499564.0,161.415,161.4841,161.1582,161.3261,499564.0
2023-10-26 09:30:00,163.6,164.32,163.15,163.16,515694.0,161.5829,162.294,161.1385,161.1483,515694.0
2023-10-26 09:40:00,163.15,163.95,163.05,163.12,376158.0,161.1385,161.9286,161.0397,161.1088,376158.0
2023-10-26 09:50:00,163.12,163.14,162.44,162.67,202685.0,161.1088,161.1286,160.4372,160.6644,202685.0
2023-10-26 10:00:00,162.66,162.78,162.14,162.14,299955.0,160.6545,160.773,160.1409,160.1409,299955.0
2023-10-26 10:10:00,162.17,162.43,161.77,161.77,222078.0,160.1705,160.4273,159.7755,159.7755,222078.0
2023-10-26 10:20:00,161.78,162.1,161.36,162.0,197003.0,159.7854,160.1014,159.3705,160.0026,197003.0
2023-10-26 10:30:00,162.04,162.18,161.4,161.45,146414.0,160.0421,160.1804,159.41,159.4594,146414.0
2023-10-26 10:40:00,161.46,162.44,161.4,162.44,227603.0,159.4693,160.4372,159.41,160.4372,227603.0
2023-10-26 10:50:00,162.43,162.55,162.05,162.13,148123.0,160.4273,160.5459,160.052,160.131,148123.0
2023-10-26 11:00:00,162.13,162.15,161.39,161.54,182630.0,160.131,160.1508,159.4002,159.5483,182630.0
2023-10-26 11:10:00,161.54,161.74,160.92,161.03,205386.0,159.5483,159.7458,158.936,159.0446,205386.0
2023-10-26 11:20:00,161.04,161.07,160.68,160.73,166626.0,159.0545,159.0841,158.6989,158.7483,166626.0
2023-10-26 11:30:00,160.74,161.05,160.72,160.84,122434.0,158.7582,159.0644,158.7384,158.8569,122434.0
2023-10-26 11:40:00,160.83,160.86,160.26,160.71,165700.0,158.8471,158.8767,158.2841,158.7285,165700.0
2023-10-26 11:50:00,160.71,161.11,160.68,160.92,78139.0,158.7285,159.1236,158.6989,158.936,78139.0
2023-10-26 12:00:00,160.91,160.98,160.22,160.23,139049.0,158.9261,158.9952,158.2446,158.2545,139049.0
2023-10-26 12:10:00,160.23,160.27,159.56,159.59,223717.0,158.2545,158.294,157.5927,157.6224,223717.0
2023-10-26 12:20:00,159.58,159.99,159.57,159.99,175456.0,157.6125,158.0174,157.6026,158.0174,175456.0
2023-10-26 12:30:00,159.98,160.09,159.62,159.63,122557.0,158.0075,158.1162,157.652,157.6619,122557.0
2023-10-26 12:40:00,159.64,159.88,159.52,159.57,341727.0,157.6717,157.9088,157.5532,157.6026,341727.0
2023-10-26 12:50:00,159.57,159.87,159.52,159.63,211309.0,157.6026,157.8989,157.5532,157.6619,211309.0
2023-10-26 13:00:00,159.64,160.27,159.56,160.18,295987.0,157.6717,158.294,157.5927,158.2051,295987.0
2023-10-26 13:10:00,160.18,160.3,160.04,160.12,94419.0,158.2051,158.3236,158.0668,158.1458,94419.0
2023-10-26 13:20:00,160.13,160.13,159.6,159.75,107505.0,158.1557,158.1557,157.6322,157.7804,107505.0
2023-10-26 13:30:00,159.75,160.06,159.5,159.94,163906.0,157.7804,158.0866,157.5335,157.968,163906.0
2023-10-26 13:40:00,159.93,160.56,159.9,160.43,193843.0,157.9582,158.5804,157.9285,158.452,193843.0
2023-10-26 13:50:00,160.45,160.51,160.23,160.48,98217.0,158.4718,158.531,158.2545,158.5014,98217.0
2023-10-26 14:00:00,160.49,160.7,160.36,160.56,147147.0,158.5113,158.7187,158.3829,158.5804,147147.0
2023-10-26 14:10:00,160.56,160.88,160.55,160.63,123944.0,158.5804,158.8964,158.5705,158.6495,123944.0
2023-10-26 14:20:00,160.63,160.9,160.35,160.89,113866.0,158.6495,158.9162,158.373,158.9063,113866.0
2023-10-26 14:30:00,160.87,161.23,160.69,160.98,188200.0,158.8866,159.2421,158.7088,158.9952,188200.0
2023-10-26 14:40:00,160.99,161.31,160.86,161.23,173137.0,159.0051,159.3211,158.8767,159.2421,173137.0
2023-10-26 14:50:00,161.22,161.6,161.2,161.6,163376.0,159.2323,159.6076,159.2125,159.6076,163376.0
2023-10-26 15:00:00,161.59,161.74,161.28,161.32,138578.0,159.5977,159.7458,159.2915,159.331,138578.0
2023-10-26 15:10:00,161.33,161.34,160.87,161.05,161392.0,159.3409,159.3508,158.8866,159.0644,161392.0
2023-10-26 15:20:00,161.05,161.17,160.91,160.92,110713.0,159.0644,159.1829,158.9261,158.936,110713.0
2023-10-26 15:30:00,160.9,160.94,160.21,160.3,231877.0,158.9162,158.9557,158.2347,158.3236,231877.0
2023-10-26 15:40:00,160.31,160.31,159.89,160.04,343710.0,158.3335,158.3335,157.9187,158.0668,343710.0
2023-10-26 15:50:00,160.03,160.5,160.03,160.13,803074.0,158.0569,158.5211,158.0569,158.1557,803074.0
2023-10-27 09:30:00,161.17,161.82,161.0,161.08,315653.0,159.1829,159.8249,159.015,159.094,315653.0
2023-10-27 09:40:00,161.11,161.82,160.96,161.2,221253.0,159.1236,159.8249,158.9755,159.2125,221253.0
2023-10-27 09:50:00,161.19,161.66,160.99,161.65,242762.0,159.2026,159.6668,159.0051,159.657,242762.0
2023-10-27 10:00:00,161.64,162.03,161.23,161.45,306632.0,159.6471,160.0323,159.2421,159.4594,306632.0
2023-10-27 10:10:00,161.52,162.17,161.5,161.56,166116.0,159.5286,160.1705,159.5088,159.5681,166116.0
2023-10-27 10:20:00,161.62,162.06,161.57,161.7,118379.0,159.6273,160.0619,159.5779,159.7063,118379.0
2023-10-27 10:30:00,161.7,162.0,161.47,161.48,134131.0,159.7063,160.0026,159.4792,159.4891,134131.0
2023-10-27 10:40:00,161.49,161.54,161.16,161.42,309203.0,159.4989,159.5483,159.173,159.4298,309203.0
2023-10-27 10:50:00,161.5,161.99,161.49,161.9,110145.0,159.5088,159.9928,159.4989,159.9039,110145.0
2023-10-27 11:00:00,161.92,162.21,161.81,162.14,149101.0,159.9236,160.2101,159.815,160.1409,149101.0
2023-10-27 11:10:00,162.15,162.72,162.05,162.41,202155.0,160.1508,160.7138,160.052,160.4076,202155.0
2023-10-27 11:20:00,162.43,162.75,162.37,162.56,90576.0,160.4273,160.7434,160.3681,160.5557,90576.0
2023-10-27 11:30:00,162.57,162.61,162.08,162.19,83322.0,160.5656,160.6051,160.0817,160.1903,83322.0
2023-10-27 11:40:00,162.2,162.27,161.79,161.9,78265.0,160.2002,160.2693,159.7952,159.9039,78265.0
2023-10-27 11:50:00,161.94,162.19,161.94,162.19,63931.0,159.9434,160.1903,159.9434,160.1903,63931.0
2023-10-27 12:00:00,162.17,162.34,161.97,162.27,81634.0,160.1705,160.3384,159.973,160.2693,81634.0
2023-10-27 12:10:00,162.26,162.27,161.92,162.16,47881.0,160.2594,160.2693,159.9236,160.1607,47881.0
2023-10-27 12:20:00,162.16,162.19,161.51,161.77,86460.0,160.1607,160.1903,159.5187,159.7755,86460.0
2023-10-27 12:30:00,161.75,161.97,161.63,161.93,59370.0,159.7557,159.973,159.6372,159.9335,59370.0
2023-10-27 12:40:00,161.92,161.92,161.52,161.52,59090.0,159.9236,159.9236,159.5286,159.5286,59090.0
2023-10-27 12:50:00,161.55,161.56,161.33,161.41,60336.0,159.5582,159.5681,159.3409,159.4199,60336.0
2023-10-27 13:00:00,161.43,161.51,160.94,161.05,121773.0,159.4397,159.5187,158.9557,159.0644,121773.0
2023-10-27 13:10:00,161.1,161.25,160.71,160.83,277645.0,159.1137,159.2619,158.7285,158.8471,277645.0
2023-10-27 13:20:00,160.83,161.21,160.71,161.0,136958.0,158.8471,159.2224,158.7285,159.015,136958.0
2023-10-27 13:30:00,160.96,161.14,160.74,160.92,95135.0,158.9755,159.1532,158.7582,158.936,95135.0
2023-10-27 13:40:00,160.9,161.21,160.79,160.94,90162.0,158.9162,159.2224,158.8076,158.9557,90162.0
2023-10-27 13:50:00,160.95,161.17,160.72,160.84,98633.0,158.9656,159.1829,158.7384,158.8569,98633.0
2023-10-27 14:00:00,160.86,160.94,160.51,160.66,182030.0,158.8767,158.9557,158.531,158.6792,182030.0
2023-10-27 14:10:00,160.69,161.05,160.66,160.84,137211.0,158.7088,159.0644,158.6792,158.8569,137211.0
2023-10-27 14:20:00,160.8,160.82,160.6,160.73,105859.0,158.8174,158.8372,158.6199,158.7483,105859.0
2023-10-27 14:30:00,160.75,161.26,160.63,161.21,155116.0,158.7681,159.2718,158.6495,159.2224,155116.0
2023-10-27 14:40:00,161.21,161.33,160.83,160.87,124828.0,159.2224,159.3409,158.8471,158.8866,124828.0
2023-10-27 14:50:00,160.87,160.96,160.53,160.67,149398.0,158.8866,158.9755,158.5508,158.689,149398.0
2023-10-27 15:00:00,160.67,160.84,160.58,160.76,169424.0,158.689,158.8569,158.6001,158.7779,169424.0
2023-10-27 15:10:00,160.75,161.02,160.69,160.85,202213.0,158.7681,159.0347,158.7088,158.8668,202213.0
2023-10-27 15:20:00,160.84,161.03,160.69,160.91,173534.0,158.8569,159.0446,158.7088,158.9261,173534.0
2023-10-27 15:30:00,160.94,161.06,160.45,160.45,200459.0,158.9557,159.0742,158.4718,158.4718,200459.0
2023-10-27 15:40:00,160.46,160.73,160.41,160.73,247967.0,158.4816,158.7483,158.4322,158.7483,247967.0
2023-10-27 15:50:00,160.73,161.17,160.61,161.09,715782.0,158.7483,159.1829,158.6298,159.1039,715782.0
2023-10-30 09:30:00,161.97,162.65,161.49,162.62,264507.0,159.973,160.6446,159.4989,160.615,264507.0
2023-10-30 09:40:00,162.66,163.32,162.46,163.28,169703.0,160.6545,161.3064,160.457,161.2669,169703.0
2023-10-30 09:50:00,163.26,163.43,162.97,163.04,150208.0,161.2471,161.415,160.9607,161.0298,150208.0
2023-10-30 10:00:00,163.08,163.14,162.66,163.02,147651.0,161.0693,161.1286,160.6545,161.0101,147651.0
2023-10-30 10:10:00,163.03,163.07,162.07,162.17,104225.0,161.0199,161.0594,160.0718,160.1705,104225.0
2023-10-30 10:20:00,162.18,162.18,161.74,161.87,176427.0,160.1804,160.1804,159.7458,159.8742,176427.0
2023-10-30 10:30:00,161.86,162.05,161.67,161.91,209950.0,159.8644,160.052,159.6767,159.9137,209950.0
2023-10-30 10:40:00,161.92,162.07,161.54,161.79,244663.0,159.9236,160.0718,159.5483,159.7952,244663.0
2023-10-30 10:50:00,161.79,162.21,161.73,161.87,122863.0,159.7952,160.2101,159.736,159.8742,122863.0
2023-10-30 11:00:00,161.9,162.53,161.9,162.4,110690.0,159.9039,160.5261,159.9039,160.3977,110690.0
2023-10-30 11:10:00,162.39,162.56,162.06,162.15,134650.0,160.3878,160.5557,160.0619,160.1508,134650.0
2023-10-30 11:20:00,162.16,162.25,161.72,161.85,99182.0,160.1607,160.2496,159.7261,159.8545,99182.0
2023-10-30 11:30:00,161.85,162.32,161.85,161.9,116635.0,159.8545,160.3187,159.8545,159.9039,116635.0
2023-10-30 11:40:00,161.84,162.17,161.81,162.1,49979.0,159.8446,160.1705,159.815,160.1014,49979.0
2023-10-30 11:50:00,162.11,162.51,162.06,162.48,48890.0,160.1113,160.5064,160.0619,160.4767,48890.0
2023-10-30 12:00:00,162.47,162.5,162.05,162.17,68046.0,160.4668,160.4965,160.052,160.1705,68046.0
2023-10-30 12:10:00,162.17,162.4,161.97,162.0,80305.0,160.1705,160.3977,159.973,160.0026,80305.0
2023-10-30 12:20:00,162.01,162.01,161.81,161.84,72743.0,160.0125,160.0125,159.815,159.8446,72743.0
2023-10-30 12:30:00,161.84,162.11,161.82,161.88,73108.0,159.8446,160.1113,159.8249,159.8841,73108.0
2023-10-30 12:40:00,161.86,161.91,161.48,161.73,82757.0,159.8644,159.9137,159.4891,159.736,82757.0
2023-10-30 12:50:00,161.74,161.87,161.51,161.7,103201.0,159.7458,159.8742,159.5187,159.7063,103201.0
2023-10-30 13:00:00,161.71,161.91,161.6,161.89,57912.0,159.7162,159.9137,159.6076,159.894,57912.0
2023-10-30 13:10:00,161.88,161.94,161.73,161.8,47034.0,159.8841,159.9434,159.736,159.8051,47034.0
2023-10-30 13:20:00,161.79,162.58,161.73,162.51,187035.0,159.7952,160.5755,159.736,160.5064,187035.0
2023-10-30 13:30:00,162.52,162.73,162.35,162.46,115736.0,160.5162,160.7236,160.3483,160.457,115736.0
2023-10-30 13:40:00,162.48,162.7,162.44,162.7,70920.0,160.4767,160.694,160.4372,160.694,70920.0
2023-10-30 13:50:00,162.69,162.88,162.64,162.84,858926.0,160.6841,160.8718,160.6347,160.8323,858926.0
2023-10-30 14:00:00,162.83,162.92,162.69,162.8,82941.0,160.8224,160.9113,160.6841,160.7928,82941.0
2023-10-30 14:10:00,162.83,162.9,162.56,162.69,102277.0,160.8224,160.8915,160.5557,160.6841,102277.0
2023-10-30 14:20:00,162.67,162.85,162.62,162.73,96445.0,160.6644,160.8422,160.615,160.7236,96445.0
2023-10-30 14:30:00,162.71,163.06,162.69,162.94,143596.0,160.7039,161.0496,160.6841,160.9311,143596.0
2023-10-30 14:40:00,162.94,163.16,162.87,163.16,85079.0,160.9311,161.1483,160.8619,161.1483,85079.0
2023-10-30 14:50:00,163.15,163.23,162.97,163.07,73249.0,161.1385,161.2175,160.9607,161.0594,73249.0
2023-10-30 15:00:00,163.07,163.29,162.9,163.09,143279.0,161.0594,161.2767,160.8915,161.0792,143279.0
2023-10-30 15:10:00,163.08,163.17,162.97,163.16,97536.0,161.0693,161.1582,160.9607,161.1483,97536.0
2023-10-30 15:20:00,163.17,163.4,163.1,163.12,140122.0,161.1582,161.3854,161.0891,161.1088,140122.0
2023-10-30 15:30:00,163.12,163.23,163.06,163.19,164356.0,161.1088,161.2175,161.0496,161.178,164356.0
2023-10-30 15:40:00,163.2,163.21,162.98,163.09,158098.0,161.1878,161.1977,160.9706,161.0792,158098.0
2023-10-30 15:50:00,163.1,163.12,162.74,162.83,509935.0,161.0891,161.1088,160.7335,160.8224,509935.0
2023-10-31 09:30:00,162.93,163.07,161.78,162.08,317130.0,160.9212,161.0594,159.7854,160.0817,317130.0
2023-10-31 09:40:00,162.08,162.16,161.81,162.08,152378.0,160.0817,160.1607,159.815,160.0817,152378.0
2023-10-31 09:50:00,162.07,162.11,161.66,162.09,281162.0,160.0718,160.1113,159.6668,160.0915,281162.0
2023-10-31 10:00:00,162.05,162.28,161.78,162.28,96843.0,160.052,160.2792,159.7854,160.2792,96843.0
2023-10-31 10:10:00,162.31,162.73,162.31,162.64,220889.0,160.3088,160.7236,160.3088,160.6347,220889.0
2023-10-31 10:20:00,162.65,162.97,162.62,162.84,79164.0,160.6446,160.9607,160.615,160.8323,79164.0
2023-10-31 10:30:00,162.82,162.95,162.3,162.31,80932.0,160.8125,160.9409,160.2989,160.3088,80932.0
2023-10-31 10:40:00,162.31,163.18,162.25,162.93,92535.0,160.3088,161.1681,160.2496,160.9212,92535.0
2023-10-31 10:50:00,162.94,163.37,162.94,163.25,96945.0,160.9311,161.3557,160.9311,161.2372,96945.0
2023-10-31 11:00:00,163.28,163.42,163.09,163.25,77721.0,161.2669,161.4051,161.0792,161.2372,77721.0
2023-10-31 11:10:00,163.25,163.25,162.95,163.13,64774.0,161.2372,161.2372,160.9409,161.1187,64774.0
2023-10-31 11:20:00,163.15,163.15,162.74,162.75,82340.0,161.1385,161.1385,160.7335,160.7434,82340.0
2023-10-31 11:30:00,162.77,163.11,162.66,162.96,77632.0,160.7631,161.099,160.6545,160.9508,77632.0
2023-10-31 11:40:00,162.98,163.05,162.54,162.63,68746.0,160.9706,161.0397,160.536,160.6249,68746.0
2023-10-31 11:50:00,162.63,163.17,162.57,163.17,53643.0,160.6249,161.1582,160.5656,161.1582,53643.0
2023-10-31 12:00:00,163.16,163.17,162.88,163.09,33096.0,161.1483,161.1582,160.8718,161.0792,33096.0
2023-10-31 12:10:00,163.07,163.11,162.69,162.75,51785.0,161.0594,161.099,160.6841,160.7434,51785.0
2023-10-31 12:20:00,162.73,162.99,162.71,162.93,46614.0,160.7236,160.9804,160.7039,160.9212,46614.0
2023-10-31 12:30:00,162.96,163.3,162.68,163.27,86704.0,160.9508,161.2866,160.6743,161.257,86704.0
2023-10-31 12:40:00,163.28,163.49,163.18,163.43,63215.0,161.2669,161.4743,161.1681,161.415,63215.0
2023-10-31 12:50:00,163.43,163.49,163.24,163.44,38342.0,161.415,161.4743,161.2274,161.4249,38342.0
2023-10-31 13:00:00,163.45,163.57,163.41,163.55,68899.0,161.4348,161.5533,161.3953,161.5335,68899.0
2023-10-31 13:10:00,163.48,163.57,163.2,163.43,43316.0,161.4644,161.5533,161.1878,161.415,43316.0
2023-10-31 13:20:00,163.47,163.58,163.31,163.44,25313.0,161.4545,161.5632,161.2965,161.4249,25313.0
2023-10-31 13:30:00,163.45,163.72,163.44,163.72,65558.0,161.4348,161.7014,161.4249,161.7014,65558.0
2023-10-31 13:40:00,163.72,164.03,163.64,163.74,83733.0,161.7014,162.0076,161.6224,161.7212,83733.0
2023-10-31 13:50:00,163.75,164.04,163.7,164.0,69650.0,161.7311,162.0175,161.6817,161.978,69650.0
2023-10-31 14:00:00,164.0,164.06,163.77,163.79,59944.0,161.978,162.0372,161.7508,161.7706,59944.0
2023-10-31 14:10:00,163.8,163.88,163.62,163.67,131027.0,161.7804,161.8595,161.6027,161.652,131027.0
2023-10-31 14:20:00,163.66,163.73,163.48,163.48,81503.0,161.6422,161.7113,161.4644,161.4644,81503.0
2023-10-31 14:30:00,163.5,163.69,163.48,163.61,26619.0,161.4841,161.6718,161.4644,161.5928,26619.0
2023-10-31 14:40:00,163.58,163.94,163.57,163.81,49405.0,161.5632,161.9187,161.5533,161.7903,49405.0
2023-10-31 14:50:00,163.82,163.97,163.75,163.93,40037.0,161.8002,161.9484,161.7311,161.9088,40037.0
2023-10-31 15:00:00,163.93,164.15,163.93,164.05,68671.0,161.9088,162.1261,161.9088,162.0274,68671.0
2023-10-31 15:10:00,164.03,164.13,163.92,164.0,54519.0,162.0076,162.1064,161.899,161.978,54519.0
2023-10-31 15:20:00,164.01,164.03,163.82,163.96,79038.0,161.9879,162.0076,161.8002,161.9385,79038.0
2023-10-31 15:30:00,163.95,163.98,163.82,163.82,128336.0,161.9286,161.9582,161.8002,161.8002,128336.0
2023-10-31 15:40:00,163.82,163.98,163.76,163.91,173282.0,161.8002,161.9582,161.7409,161.8891,173282.0
2023-10-31 15:50:00,163.91,164.14,163.77,164.01,501547.0,161.8891,162.1163,161.7508,161.9879,501547.0
2023-11-01 09:30:00,164.3,165.15,164.29,165.13,370791.0,162.2743,163.1138,162.2644,163.094,370791.0
2023-11-01 09:40:00,165.14,165.44,164.92,165.32,275571.0,163.1039,163.4002,162.8866,163.2817,275571.0
2023-11-01 09:50:00,165.32,165.4,165.01,165.09,207742.0,163.2817,163.3607,162.9755,163.0545,207742.0
2023-11-01 10:00:00,165.08,165.46,164.88,164.97,295968.0,163.0447,163.42,162.8471,162.936,295968.0
2023-11-01 10:10:00,164.97,165.4,164.8,165.31,116428.0,162.936,163.3607,162.7681,163.2718,116428.0
2023-11-01 10:20:00,165.32,166.11,165.3,166.02,213127.0,163.2817,164.062,163.262,163.9731,213127.0
2023-11-01 10:30:00,166.04,166.19,165.93,166.18,103196.0,163.9928,164.141,163.8842,164.1311,103196.0
2023-11-01 10:40:00,166.17,166.4,166.05,166.09,217040.0,164.1212,164.3484,164.0027,164.0422,217040.0
2023-11-01 10:50:00,166.09,166.15,165.92,166.03,149307.0,164.0422,164.1015,163.8743,163.983,149307.0
2023-11-01 11:00:00,166.02,166.2,165.95,166.2,77816.0,163.9731,164.1509,163.9039,164.1509,77816.0
2023-11-01 11:10:00,166.22,166.24,165.73,165.73,148637.0,164.1706,164.1904,163.6867,163.6867,148637.0
2023-11-01 11:20:00,165.74,165.79,165.53,165.69,82117.0,163.6965,163.7459,163.4891,163.6471,82117.0
2023-11-01 11:30:00,165.68,165.75,165.51,165.55,118402.0,163.6373,163.7064,163.4694,163.5089,118402.0
2023-11-01 11:40:00,165.56,165.84,165.55,165.69,92634.0,163.5187,163.7953,163.5089,163.6471,92634.0
2023-11-01 11:50:00,165.68,165.97,165.64,165.87,74532.0,163.6373,163.9237,163.5978,163.8249,74532.0
2023-11-01 12:00:00,165.86,165.89,165.7,165.78,102083.0,163.815,163.8447,163.657,163.736,102083.0
2023-11-01 12:10:00,165.8,165.92,165.48,165.6,99628.0,163.7558,163.8743,163.4397,163.5583,99628.0
2023-11-01 12:20:00,165.59,165.69,165.49,165.6,81286.0,163.5484,163.6471,163.4496,163.5583,81286.0
2023-11-01 12:30:00,165.6,165.8,165.42,165.45,92089.0,163.5583,163.7558,163.3805,163.4101,92089.0
2023-11-01 12:40:00,165.46,165.46,165.21,165.38,122716.0,163.42,163.42,163.1731,163.341,122716.0
2023-11-01 12:50:00,165.39,165.57,165.36,165.46,72806.0,163.3508,163.5286,163.3212,163.42,72806.0
2023-11-01 13:00:00,165.46,165.56,165.29,165.56,85208.0,163.42,163.5187,163.2521,163.5187,85208.0
2023-11-01 13:10:00,165.57,165.81,165.55,165.71,98056.0,163.5286,163.7657,163.5089,163.6669,98056.0
2023-11-01 13:20:00,165.7,165.72,165.54,165.59,111695.0,163.657,163.6768,163.499,163.5484,111695.0
2023-11-01 13:30:00,165.59,165.64,165.4,165.6,83956.0,163.5484,163.5978,163.3607,163.5583,83956.0
2023-11-01 13:40:00,165.59,165.79,165.48,165.62,114012.0,163.5484,163.7459,163.4397,163.578,114012.0
2023-11-01 13:50:00,165.63,165.78,165.59,165.71,87223.0,163.5879,163.736,163.5484,163.6669,87223.0
2023-11-01 14:00:00,165.73,166.08,165.47,165.58,317446.0,163.6867,164.0323,163.4299,163.5385,317446.0
2023-11-01 14:10:00,165.57,165.7,165.33,165.56,168930.0,163.5286,163.657,163.2916,163.5187,168930.0
2023-11-01 14:20:00,165.58,165.9,165.56,165.83,166642.0,163.5385,163.8546,163.5187,163.7854,166642.0
2023-11-01 14:30:00,165.83,166.46,165.6,165.79,591357.0,163.7854,164.4077,163.5583,163.7459,591357.0
2023-11-01 14:40:00,165.8,165.85,165.14,165.54,661011.0,163.7558,163.8052,163.1039,163.499,661011.0
2023-11-01 14:50:00,165.51,166.45,165.5,166.29,319027.0,163.4694,164.3978,163.4595,164.2397,319027.0
2023-11-01 15:00:00,166.33,166.87,166.28,166.77,314951.0,164.2793,164.8126,164.2299,164.7138,314951.0
2023-11-01 15:10:00,166.76,167.04,166.59,166.86,298174.0,164.704,164.9805,164.536,164.8027,298174.0
2023-11-01 15:20:00,166.87,167.34,166.8,167.13,378379.0,164.8126,165.2768,164.7435,165.0694,378379.0
2023-11-01 15:30:00,167.13,167.4,167.05,167.25,349312.0,165.0694,165.3361,164.9904,165.1879,349312.0
2023-11-01 15:40:00,167.25,167.34,167.06,167.32,258375.0,165.1879,165.2768,165.0003,165.257,258375.0
2023-11-01 15:50:00,167.33,167.39,167.03,167.17,885259.0,165.2669,165.3262,164.9706,165.1089,885259.0
2023-11-02 09:30:00,168.69,169.13,168.46,169.08,499469.0,166.6102,167.0447,166.383,166.9953,499469.0
2023-11-02 09:40:00,169.09,169.25,168.61,168.95,501581.0,167.0052,167.1633,166.5311,166.867,501581.0
2023-11-02 09:50:00,168.97,168.99,168.68,168.87,270567.0,166.8867,166.9065,166.6003,166.7879,270567.0
2023-11-02 10:00:00,168.87,169.06,168.67,168.75,161268.0,166.7879,166.9756,166.5904,166.6694,161268.0
2023-11-02 10:10:00,168.74,168.83,168.46,168.82,124082.0,166.6595,166.7484,166.383,166.7386,124082.0
2023-11-02 10:20:00,168.82,169.34,168.8,169.24,135898.0,166.7386,167.2521,166.7188,167.1534,135898.0
2023-11-02 10:30:00,169.26,169.38,168.91,169.35,122388.0,167.1731,167.2916,166.8274,167.262,122388.0
2023-11-02 10:40:00,169.34,169.47,169.29,169.36,100473.0,167.2521,167.3805,167.2028,167.2719,100473.0
2023-11-02 10:50:00,169.4,169.72,169.33,169.66,84592.0,167.3114,167.6275,167.2423,167.5682,84592.0
2023-11-02 11:00:00,169.67,169.8,169.51,169.54,119217.0,167.5781,167.7065,167.42,167.4497,119217.0
2023-11-02 11:10:00,169.53,169.67,169.22,169.52,216145.0,167.4398,167.5781,167.1336,167.4299,216145.0
2023-11-02 11:20:00,169.52,169.58,169.24,169.28,58155.0,167.4299,167.4892,167.1534,167.1929,58155.0
2023-11-02 11:30:00,169.29,169.54,169.18,169.45,58676.0,167.2028,167.4497,167.0941,167.3608,58676.0
2023-11-02 11:40:00,169.49,169.54,169.23,169.24,73993.0,167.4003,167.4497,167.1435,167.1534,73993.0
2023-11-02 11:50:00,169.25,169.34,169.06,169.22,68566.0,167.1633,167.2521,166.9756,167.1336,68566.0
2023-11-02 12:00:00,169.25,169.27,169.08,169.17,125694.0,167.1633,167.183,166.9953,167.0842,125694.0
2023-11-02 12:10:00,169.17,169.34,168.98,169.2,83692.0,167.0842,167.2521,166.8966,167.1139,83692.0
2023-11-02 12:20:00,169.21,169.39,169.1,169.33,116094.0,167.1237,167.3015,167.0151,167.2423,116094.0
2023-11-02 12:30:00,169.33,169.56,169.24,169.53,89248.0,167.2423,167.4694,167.1534,167.4398,89248.0
2023-11-02 12:40:00,169.52,169.59,169.45,169.52,90952.0,167.4299,167.4991,167.3608,167.4299,90952.0
2023-11-02 12:50:00,169.53,169.66,169.45,169.48,200723.0,167.4398,167.5682,167.3608,167.3904,200723.0
2023-11-02 13:00:00,169.49,169.59,169.39,169.58,126268.0,167.4003,167.4991,167.3015,167.4892,126268.0
2023-11-02 13:10:00,169.58,169.74,169.57,169.67,112091.0,167.4892,167.6472,167.4793,167.5781,112091.0
2023-11-02 13:20:00,169.67,169.73,169.57,169.65,77182.0,167.5781,167.6373,167.4793,167.5583,77182.0
2023-11-02 13:30:00,169.66,169.85,169.66,169.84,90622.0,167.5682,167.7559,167.5682,167.746,90622.0
2023-11-02 13:40:00,169.83,169.88,169.72,169.81,94709.0,167.7361,167.7855,167.6275,167.7163,94709.0
2023-11-02 13:50:00,169.8,170.0,169.77,169.88,135437.0,167.7065,167.904,167.6768,167.7855,135437.0
2023-11-02 14:00:00,169.88,169.92,169.76,169.84,81937.0,167.7855,167.825,167.667,167.746,81937.0
2023-11-02 14:10:00,169.83,169.9,169.68,169.87,143407.0,167.7361,167.8052,167.588,167.7756,143407.0
2023-11-02 14:20:00,169.87,169.92,169.82,169.88,99920.0,167.7756,167.825,167.7262,167.7855,99920.0
2023-11-02 14:30:00,169.89,169.96,169.8,169.89,92516.0,167.7954,167.8645,167.7065,167.7954,92516.0
2023-11-02 14:40:00,169.89,170.03,169.86,169.94,124852.0,167.7954,167.9336,167.7657,167.8447,124852.0
2023-11-02 14:50:00,169.94,169.99,169.85,169.96,84327.0,167.8447,167.8941,167.7559,167.8645,84327.0
2023-11-02 15:00:00,169.95,170.01,169.8,170.0,124711.0,167.8546,167.9139,167.7065,167.904,124711.0
2023-11-02 15:10:00,169.99,170.12,169.97,170.11,135252.0,167.8941,168.0225,167.8744,168.0126,135252.0
2023-11-02 15:20:00,170.1,170.1,169.94,169.95,104994.0,168.0028,168.0028,167.8447,167.8546,104994.0
2023-11-02 15:30:00,169.96,170.12,169.93,170.12,163556.0,167.8645,168.0225,167.8349,168.0225,163556.0
2023-11-02 15:40:00,170.12,170.14,169.91,170.02,265382.0,168.0225,168.0423,167.8151,167.9238,265382.0
2023-11-02 15:50:00,170.02,170.16,169.93,170.04,665543.0,167.9238,168.062,167.8349,167.9435,665543.0
2023-11-03 09:30:00,169.84,170.15,169.47,169.67,518842.0,167.746,168.0522,167.3805,167.5781,518842.0
2023-11-03 09:40:00,169.66,171.02,169.66,170.8,301647.0,167.5682,168.9114,167.5682,168.6941,301647.0
2023-11-03 09:50:00,170.81,171.18,170.64,170.93,218730.0,168.704,169.0695,168.5361,168.8225,218730.0
2023-11-03 10:00:00,170.94,171.26,170.61,170.73,350208.0,168.8324,169.1485,168.5065,168.625,350208.0
2023-11-03 10:10:00,170.75,171.0,170.48,170.93,188380.0,168.6448,168.8917,168.3781,168.8225,188380.0
2023-11-03 10:20:00,170.93,170.95,170.19,170.42,156625.0,168.8225,168.8423,168.0917,168.3188,156625.0
2023-11-03 10:30:00,170.42,170.86,170.29,170.69,134394.0,168.3188,168.7534,168.1904,168.5855,134394.0
2023-11-03 10:40:00,170.68,170.87,170.46,170.73,113405.0,168.5756,168.7633,168.3583,168.625,113405.0
2023-11-03 10:50:00,170.73,170.9,170.36,170.89,104129.0,168.625,168.7929,168.2596,168.783,104129.0
2023-11-03 11:00:00,170.91,171.03,170.67,170.72,74943.0,168.8028,168.9213,168.5657,168.6151,74943.0
2023-11-03 11:10:00,170.72,170.82,170.55,170.67,71634.0,168.6151,168.7139,168.4472,168.5657,71634.0
2023-11-03 11:20:00,170.68,170.77,170.55,170.63,97419.0,168.5756,168.6645,168.4472,168.5262,97419.0
2023-11-03 11:30:00,170.63,171.03,170.59,170.97,97295.0,168.5262,168.9213,168.4867,168.862,97295.0
2023-11-03 11:40:00,170.96,171.07,170.82,171.05,88302.0,168.8522,168.9608,168.7139,168.9411,88302.0
2023-11-03 11:50:00,171.07,171.24,171.02,171.07,85431.0,168.9608,169.1287,168.9114,168.9608,85431.0
2023-11-03 12:00:00,171.08,171.26,171.01,171.23,64773.0,168.9707,169.1485,168.9016,169.1188,64773.0
2023-11-03 12:10:00,171.24,171.49,171.22,171.44,519238.0,169.1287,169.3756,169.109,169.3263,519238.0
2023-11-03 12:20:00,171.46,171.78,171.38,171.69,123350.0,169.346,169.6621,169.267,169.5732,123350.0
2023-11-03 12:30:00,171.69,171.83,171.67,171.75,89776.0,169.5732,169.7114,169.5534,169.6324,89776.0
2023-11-03 12:40:00,171.75,171.78,171.68,171.72,163446.0,169.6324,169.6621,169.5633,169.6028,163446.0
2023-11-03 12:50:00,171.71,171.85,171.69,171.83,94969.0,169.5929,169.7312,169.5732,169.7114,94969.0
2023-11-03 13:00:00,171.82,171.96,171.75,171.84,80266.0,169.7016,169.8398,169.6324,169.7213,80266.0
2023-11-03 13:10:00,171.83,171.88,171.71,171.78,83477.0,169.7114,169.7608,169.5929,169.6621,83477.0
2023-11-03 13:20:00,171.79,171.8,171.56,171.69,143785.0,169.6719,169.6818,169.4448,169.5732,143785.0
2023-11-03 13:30:00,171.69,171.86,171.69,171.77,252109.0,169.5732,169.7411,169.5732,169.6522,252109.0
2023-11-03 13:40:00,171.77,171.8,171.55,171.68,135342.0,169.6522,169.6818,169.4349,169.5633,135342.0
2023-11-03 13:50:00,171.68,172.01,171.62,171.86,80667.0,169.5633,169.8892,169.504,169.7411,80667.0
2023-11-03 14:00:00,171.85,171.86,171.59,171.76,53703.0,169.7312,169.7411,169.4744,169.6423,53703.0
2023-11-03 14:10:00,171.77,171.93,171.74,171.9,40683.0,169.6522,169.8102,169.6226,169.7806,40683.0
2023-11-03 14:20:00,171.9,172.03,171.78,172.02,63820.0,169.7806,169.909,169.6621,169.8991,63820.0
2023-11-03 14:30:00,172.03,172.07,171.89,172.04,50578.0,169.909,169.9485,169.7707,169.9189,50578.0
2023-11-03 14:40:00,172.04,172.18,172.02,172.16,79361.0,169.9189,170.0571,169.8991,170.0374,79361.0
2023-11-03 14:50:00,172.17,172.21,172.09,172.19,74171.0,170.0473,170.0868,169.9682,170.067,74171.0
2023-11-03 15:00:00,172.19,172.45,172.14,172.24,422993.0,170.067,170.3238,170.0176,170.1164,422993.0
2023-11-03 15:10:00,172.23,172.35,172.11,172.11,114233.0,170.1065,170.225,169.988,169.988,114233.0
2023-11-03 15:20:00,172.11,172.22,171.99,172.06,117642.0,169.988,170.0966,169.8695,169.9386,117642.0
2023-11-03 15:30:00,172.06,172.06,171.91,172.01,150493.0,169.9386,169.9386,169.7905,169.8892,150493.0
2023-11-03 15:40:00,172.02,172.05,171.8,171.86,244492.0,169.8991,169.9287,169.6818,169.7411,244492.0
2023-11-03 15:50:00,171.87,171.94,171.74,171.77,408624.0,169.7509,169.8201,169.6226,169.6522,408624.0
2023-11-06 09:30:00,172.02,172.89,171.94,172.7,247905.0,169.8991,170.7584,169.8201,170.5707,247905.0
2023-11-06 09:40:00,172.71,172.77,172.26,172.34,267021.0,170.5806,170.6399,170.1361,170.2152,267021.0
2023-11-06 09:50:00,172.37,172.56,172.2,172.44,103312.0,170.2448,170.4324,170.0769,170.3139,103312.0
2023-11-06 10:00:00,172.47,172.62,172.18,172.44,101640.0,170.3436,170.4917,170.0571,170.3139,101640.0
2023-11-06 10:10:00,172.46,172.46,172.07,172.26,106837.0,170.3337,170.3337,169.9485,170.1361,106837.0
2023-11-06 10:20:00,172.28,172.51,172.12,172.23,126925.0,170.1559,170.3831,169.9979,170.1065,126925.0
2023-11-06 10:30:00,172.24,172.56,172.16,172.54,110352.0,170.1164,170.4324,170.0374,170.4127,110352.0
2023-11-06 10:40:00,172.59,172.73,172.26,172.32,50824.0,170.4621,170.6003,170.1361,170.1954,50824.0
2023-11-06 10:50:00,172.34,172.64,172.33,172.54,54558.0,170.2152,170.5115,170.2053,170.4127,54558.0
2023-11-06 11:00:00,172.56,172.8,172.49,172.78,81586.0,170.4324,170.6695,170.3633,170.6497,81586.0
2023-11-06 11:10:00,172.76,172.78,172.57,172.77,63572.0,170.63,170.6497,170.4423,170.6399,63572.0
2023-11-06 11:20:00,172.77,172.8,172.52,172.53,108063.0,170.6399,170.6695,170.3929,170.4028,108063.0
2023-11-06 11:30:00,172.54,172.59,172.39,172.4,72830.0,170.4127,170.4621,170.2645,170.2744,72830.0
2023-11-06 11:40:00,172.41,172.46,172.28,172.34,58521.0,170.2843,170.3337,170.1559,170.2152,58521.0
2023-11-06 11:50:00,172.34,172.66,172.33,172.61,42133.0,170.2152,170.5312,170.2053,170.4818,42133.0
2023-11-06 12:00:00,172.6,172.61,172.31,172.37,51637.0,170.4719,170.4818,170.1855,170.2448,51637.0
2023-11-06 12:10:00,172.38,172.4,172.21,172.22,36219.0,170.2547,170.2744,170.0868,170.0966,36219.0
2023-11-06 12:20:00,172.23,172.33,172.16,172.32,75206.0,170.1065,170.2053,170.0374,170.1954,75206.0
2023-11-06 12:30:00,172.32,172.41,172.26,172.31,51636.0,170.1954,170.2843,170.1361,170.1855,51636.0
2023-11-06 12:40:00,172.32,172.33,172.13,172.16,65677.0,170.1954,170.2053,170.0077,170.0374,65677.0
2023-11-06 12:50:00,172.16,172.27,172.01,172.26,72252.0,170.0374,170.146,169.8892,170.1361,72252.0
2023-11-06 13:00:00,172.26,172.26,171.95,171.95,78634.0,170.1361,170.1361,169.83,169.83,78634.0
2023-11-06 13:10:00,171.95,171.98,171.62,171.64,66285.0,169.83,169.8596,169.504,169.5238,66285.0
2023-11-06 13:20:00,171.64,171.7,171.45,171.7,126712.0,169.5238,169.583,169.3361,169.583,126712.0
2023-11-06 13:30:00,171.68,171.99,171.62,171.96,78148.0,169.5633,169.8695,169.504,169.8398,78148.0
2023-11-06 13:40:00,171.96,172.03,171.79,171.87,61687.0,169.8398,169.909,169.6719,169.7509,61687.0
2023-11-06 13:50:00,171.88,172.02,171.8,172.01,76817.0,169.7608,169.8991,169.6818,169.8892,76817.0
2023-11-06 14:00:00,172.02,172.05,171.74,171.78,145441.0,169.8991,169.9287,169.6226,169.6621,145441.0
2023-11-06 14:10:00,171.78,171.98,171.69,171.95,106535.0,169.6621,169.8596,169.5732,169.83,106535.0
2023-11-06 14:20:00,171.96,172.03,171.9,172.03,60462.0,169.8398,169.909,169.7806,169.909,60462.0
2023-11-06 14:30:00,172.01,172.14,171.98,172.09,119448.0,169.8892,170.0176,169.8596,169.9682,119448.0
2023-11-06 14:40:00,172.09,172.4,172.02,172.25,100758.0,169.9682,170.2744,169.8991,170.1263,100758.0
2023-11-06 14:50:00,172.25,172.49,172.25,172.45,81685.0,170.1263,170.3633,170.1263,170.3238,81685.0
2023-11-06 15:00:00,172.46,172.52,172.32,172.4,195696.0,170.3337,170.3929,170.1954,170.2744,195696.0
2023-11-06 15:10:00,172.41,172.54,172.41,172.49,257721.0,170.2843,170.4127,170.2843,170.3633,257721.0
2023-11-06 15:20:00,172.48,172.49,172.37,172.46,108303.0,170.3534,170.3633,170.2448,170.3337,108303.0
2023-11-06 15:30:00,172.46,172.53,172.4,172.46,131403.0,170.3337,170.4028,170.2744,170.3337,131403.0
2023-11-06 15:40:00,172.45,172.49,172.32,172.43,153401.0,170.3238,170.3633,170.1954,170.304,153401.0
2023-11-06 15:50:00,172.42,172.95,172.4,172.91,443964.0,170.2942,170.8176,170.2744,170.7781,443964.0
2023-11-07 09:30:00,173.35,173.64,173.09,173.3,246737.0,171.2127,171.4991,170.9559,171.1633,246737.0
2023-11-07 09:40:00,173.3,173.63,173.25,173.49,239944.0,171.1633,171.4892,171.1139,171.351,239944.0
2023-11-07 09:50:00,173.5,174.06,173.45,174.04,144969.0,171.3609,171.9139,171.3115,171.8942,144969.0
2023-11-07 10:00:00,174.03,174.32,173.89,173.91,138647.0,171.8843,172.1707,171.746,171.7658,138647.0
2023-11-07 10:10:00,173.89,174.13,173.81,174.08,145466.0,171.746,171.9831,171.667,171.9337,145466.0
2023-11-07 10:20:00,174.08,174.44,173.98,174.44,98073.0,171.9337,172.2893,171.8349,172.2893,98073.0
2023-11-07 10:30:00,174.44,174.71,174.41,174.68,185482.0,172.2893,172.5559,172.2596,172.5263,185482.0
2023-11-07 10:40:00,174.68,174.93,174.63,174.92,112351.0,172.5263,172.7732,172.4769,172.7633,112351.0
2023-11-07 10:50:00,174.92,175.2,174.89,175.11,174222.0,172.7633,173.0399,172.7337,172.951,174222.0
2023-11-07 11:00:00,175.13,175.15,174.88,175.01,90277.0,172.9708,172.9905,172.7238,172.8522,90277.0
2023-11-07 11:10:00,175.01,175.1,174.86,174.86,109142.0,172.8522,172.9411,172.7041,172.7041,109142.0
2023-11-07 11:20:00,174.86,175.07,174.85,175.03,52511.0,172.7041,172.9115,172.6942,172.872,52511.0
2023-11-07 11:30:00,175.03,175.19,174.94,175.12,102653.0,172.872,173.03,172.7831,172.9609,102653.0
2023-11-07 11:40:00,175.13,175.19,174.66,174.79,186888.0,172.9708,173.03,172.5066,172.6349,186888.0
2023-11-07 11:50:00,174.81,174.95,174.77,174.87,80453.0,172.6547,172.793,172.6152,172.714,80453.0
2023-11-07 12:00:00,174.87,174.87,174.51,174.65,79974.0,172.714,172.714,172.3584,172.4967,79974.0
2023-11-07 12:10:00,174.64,174.68,174.35,174.5,116752.0,172.4868,172.5263,172.2004,172.3485,116752.0
2023-11-07 12:20:00,174.53,174.64,174.45,174.47,61324.0,172.3782,172.4868,172.2991,172.3189,61324.0
2023-11-07 12:30:00,174.48,174.75,174.29,174.72,194236.0,172.3288,172.5954,172.1411,172.5658,194236.0
2023-11-07 12:40:00,174.71,174.83,174.6,174.62,63298.0,172.5559,172.6745,172.4473,172.467,63298.0
2023-11-07 12:50:00,174.61,174.83,174.58,174.81,220559.0,172.4572,172.6745,172.4275,172.6547,220559.0
2023-11-07 13:00:00,174.81,175.0,174.74,174.99,61969.0,172.6547,172.8424,172.5856,172.8325,61969.0
2023-11-07 13:10:00,174.99,175.11,174.96,175.09,93801.0,172.8325,172.951,172.8029,172.9312,93801.0
2023-11-07 13:20:00,175.09,175.16,174.97,175.03,45148.0,172.9312,173.0004,172.8127,172.872,45148.0
2023-11-07 13:30:00,175.05,175.17,175.05,175.16,43620.0,172.8917,173.0103,172.8917,173.0004,43620.0
2023-11-07 13:40:00,175.15,175.2,175.03,175.19,47619.0,172.9905,173.0399,172.872,173.03,47619.0
2023-11-07 13:50:00,175.18,175.26,175.07,175.2,89277.0,173.0201,173.0992,172.9115,173.0399,89277.0
2023-11-07 14:00:00,175.2,175.28,175.08,175.2,72965.0,173.0399,173.1189,172.9214,173.0399,72965.0
2023-11-07 14:10:00,175.21,175.24,175.11,175.21,75716.0,173.0498,173.0794,172.951,173.0498,75716.0
2023-11-07 14:20:00,175.2,175.27,175.13,175.2,82874.0,173.0399,173.109,172.9708,173.0399,82874.0
2023-11-07 14:30:00,175.21,175.29,175.18,175.18,92123.0,173.0498,173.1288,173.0201,173.0201,92123.0
2023-11-07 14:40:00,175.18,175.19,174.91,174.95,131198.0,173.0201,173.03,172.7535,172.793,131198.0
2023-11-07 14:50:00,174.96,175.01,174.88,174.95,96513.0,172.8029,172.8522,172.7238,172.793,96513.0
2023-11-07 15:00:00,174.96,175.05,174.8,174.87,75887.0,172.8029,172.8917,172.6448,172.714,75887.0
2023-11-07 15:10:00,174.89,175.02,174.83,174.98,64500.0,172.7337,172.8621,172.6745,172.8226,64500.0
2023-11-07 15:20:00,174.97,175.14,174.9,175.09,205889.0,172.8127,172.9806,172.7436,172.9312,205889.0
2023-11-07 15:30:00,175.09,175.25,175.07,175.25,139599.0,172.9312,173.0893,172.9115,173.0893,139599.0
2023-11-07 15:40:00,175.24,175.24,174.99,175.03,169167.0,173.0794,173.0794,172.8325,172.872,169167.0
2023-11-07 15:50:00,175.04,175.04,174.57,174.81,706968.0,172.8819,172.8819,172.4177,172.6547,706968.0
2023-11-08 09:30:00,175.38,176.04,175.19,176.03,262229.0,173.2177,173.8695,173.03,173.8597,262229.0
2023-11-08 09:40:00,176.03,176.03,175.63,175.83,235613.0,173.8597,173.8597,173.4646,173.6621,235613.0
2023-11-08 09:50:00,175.83,176.06,175.66,175.75,97613.0,173.6621,173.8893,173.4942,173.5831,97613.0
2023-11-08 10:00:00,175.78,175.8,175.21,175.63,132162.0,173.6127,173.6325,173.0498,173.4646,132162.0
2023-11-08 10:10:00,175.64,175.7,175.35,175.49,77617.0,173.4745,173.5337,173.188,173.3263,77617.0
2023-11-08 10:20:00,175.49,175.51,175.11,175.19,174132.0,173.3263,173.3461,172.951,173.03,174132.0
2023-11-08 10:30:00,175.17,175.32,175.06,175.09,105919.0,173.0103,173.1584,172.9016,172.9312,105919.0
2023-11-08 10:40:00,175.1,175.37,175.02,175.34,103291.0,172.9411,173.2078,172.8621,173.1782,103291.0
2023-11-08 10:50:00,175.33,175.39,175.07,175.14,69194.0,173.1683,173.2275,172.9115,172.9806,69194.0
2023-11-08 11:00:00,175.15,175.33,175.09,175.1,53462.0,172.9905,173.1683,172.9312,172.9411,53462.0
2023-11-08 11:10:00,175.12,175.43,175.1,175.4,65463.0,172.9609,173.2671,172.9411,173.2374,65463.0
2023-11-08 11:20:00,175.4,175.42,175.07,175.21,130214.0,173.2374,173.2572,172.9115,173.0498,130214.0
2023-11-08 11:30:00,175.21,175.42,175.11,175.28,202988.0,173.0498,173.2572,172.951,173.1189,202988.0
2023-11-08 11:40:00,175.28,175.49,175.22,175.36,75479.0,173.1189,173.3263,173.0596,173.1979,75479.0
2023-11-08 11:50:00,175.33,175.38,175.15,175.15,103213.0,173.1683,173.2177,172.9905,172.9905,103213.0
2023-11-08 12:00:00,175.16,175.18,174.58,174.7,168669.0,173.0004,173.0201,172.4275,172.5461,168669.0
2023-11-08 12:10:00,174.7,174.94,174.67,174.93,83765.0,172.5461,172.7831,172.5164,172.7732,83765.0
2023-11-08 12:20:00,174.92,175.04,174.9,174.97,51946.0,172.7633,172.8819,172.7436,172.8127,51946.0
2023-11-08 12:30:00,174.93,175.16,174.85,175.15,49741.0,172.7732,173.0004,172.6942,172.9905,49741.0
2023-11-08 12:40:00,175.14,175.22,175.09,175.18,60661.0,172.9806,173.0596,172.9312,173.0201,60661.0
2023-11-08 12:50:00,175.18,175.21,175.08,175.17,64505.0,173.0201,173.0498,172.9214,173.0103,64505.0
2023-11-08 13:00:00,175.17,175.47,175.08,175.44,140732.0,173.0103,173.3066,172.9214,173.2769,140732.0
2023-11-08 13:10:00,175.44,175.44,175.26,175.26,101777.0,173.2769,173.2769,173.0992,173.0992,101777.0
2023-11-08 13:20:00,175.27,175.53,175.16,175.5,58029.0,173.109,173.3658,173.0004,173.3362,58029.0
2023-11-08 13:30:00,175.51,175.58,175.46,175.54,58506.0,173.3461,173.4152,173.2967,173.3757,58506.0
2023-11-08 13:40:00,175.52,175.6,175.49,175.54,34276.0,173.3559,173.435,173.3263,173.3757,34276.0
2023-11-08 13:50:00,175.55,175.57,175.42,175.46,45856.0,173.3856,173.4053,173.2572,173.2967,45856.0
2023-11-08 14:00:00,175.45,175.7,175.4,175.7,43819.0,173.2868,173.5337,173.2374,173.5337,43819.0
2023-11-08 14:10:00,175.7,175.71,175.61,175.62,57168.0,173.5337,173.5436,173.4448,173.4547,57168.0
2023-11-08 14:20:00,175.61,175.71,175.61,175.68,40277.0,173.4448,173.5436,173.4448,173.514,40277.0
2023-11-08 14:30:00,175.69,175.75,175.49,175.71,126948.0,173.5239,173.5831,173.3263,173.5436,126948.0
2023-11-08 14:40:00,175.71,175.74,175.57,175.58,74696.0,173.5436,173.5732,173.4053,173.4152,74696.0
2023-11-08 14:50:00,175.57,175.57,175.33,175.35,57682.0,173.4053,173.4053,173.1683,173.188,57682.0
2023-11-08 15:00:00,175.36,175.48,175.35,175.38,83091.0,173.1979,173.3164,173.188,173.2177,83091.0
2023-11-08 15:10:00,175.39,175.49,175.3,175.41,75033.0,173.2275,173.3263,173.1387,173.2473,75033.0
2023-11-08 15:20:00,175.4,175.52,175.37,175.47,78786.0,173.2374,173.3559,173.2078,173.3066,78786.0
2023-11-08 15:30:00,175.48,175.55,175.37,175.52,77881.0,173.3164,173.3856,173.2078,173.3559,77881.0
2023-11-08 15:40:00,175.52,175.78,175.51,175.61,125521.0,173.3559,173.6127,173.3461,173.4448,125521.0
2023-11-08 15:50:00,175.61,175.85,175.6,175.78,500711.0,173.4448,173.6819,173.435,173.6127,500711.0
2023-11-09 09:30:00,176.03,176.14,175.82,175.82,230567.0,173.8597,173.9683,173.6522,173.6522,230567.0
2023-11-09 09:40:00,175.84,176.18,175.79,175.87,153404.0,173.672,174.0078,173.6226,173.7016,153404.0
2023-11-09 09:50:00,175.88,176.54,175.8,176.54,123101.0,173.7115,174.3634,173.6325,174.3634,123101.0
2023-11-09 10:00:00,176.55,176.65,175.78,176.06,164337.0,174.3732,174.472,173.6127,173.8893,164337.0
2023-11-09 10:10:00,176.03,176.32,175.89,176.11,112446.0,173.8597,174.1461,173.7214,173.9387,112446.0
2023-11-09 10:20:00,176.09,176.22,175.92,175.94,138781.0,173.9189,174.0473,173.751,173.7708,138781.0
2023-11-09 10:30:00,175.94,176.21,175.76,176.08,190468.0,173.7708,174.0374,173.593,173.909,190468.0
2023-11-09 10:40:00,176.06,176.23,175.88,176.11,94341.0,173.8893,174.0572,173.7115,173.9387,94341.0
2023-11-09 10:50:00,176.13,176.37,176.12,176.36,55113.0,173.9584,174.1955,173.9485,174.1856,55113.0
2023-11-09 11:00:00,176.34,176.72,176.33,176.72,66532.0,174.1658,174.5412,174.156,174.5412,66532.0
2023-11-09 11:10:00,176.72,176.93,176.69,176.77,76796.0,174.5412,174.7486,174.5115,174.5905,76796.0
2023-11-09 11:20:00,176.77,176.94,176.7,176.71,77249.0,174.5905,174.7584,174.5214,174.5313,77249.0
2023-11-09 11:30:00,176.72,176.86,176.66,176.83,74804.0,174.5412,174.6794,174.4819,174.6498,74804.0
2023-11-09 11:40:00,176.83,177.06,176.73,177.03,121714.0,174.6498,174.877,174.551,174.8473,121714.0
2023-11-09 11:50:00,177.03,177.32,177.01,177.17,99256.0,174.8473,175.1338,174.8276,174.9856,99256.0
2023-11-09 12:00:00,177.17,177.17,176.89,177.03,89141.0,174.9856,174.9856,174.7091,174.8473,89141.0
2023-11-09 12:10:00,177.02,177.03,176.61,176.66,77322.0,174.8375,174.8473,174.4325,174.4819,77322.0
2023-11-09 12:20:00,176.67,176.82,176.64,176.71,53790.0,174.4918,174.6399,174.4621,174.5313,53790.0
2023-11-09 12:30:00,176.71,176.85,176.6,176.61,91670.0,174.5313,174.6695,174.4226,174.4325,91670.0
2023-11-09 12:40:00,176.61,176.86,176.59,176.84,82844.0,174.4325,174.6794,174.4128,174.6597,82844.0
2023-11-09 12:50:00,176.84,176.94,176.79,176.92,77386.0,174.6597,174.7584,174.6103,174.7387,77386.0
2023-11-09 13:00:00,176.9,176.92,175.62,175.86,314191.0,174.7189,174.7387,173.4547,173.6918,314191.0
2023-11-09 13:10:00,175.87,176.46,175.79,176.29,144857.0,173.7016,174.2844,173.6226,174.1165,144857.0
2023-11-09 13:20:00,176.29,176.7,176.24,176.56,128236.0,174.1165,174.5214,174.0671,174.3831,128236.0
2023-11-09 13:30:00,176.53,176.78,176.36,176.49,137902.0,174.3535,174.6004,174.1856,174.314,137902.0
2023-11-09 13:40:00,176.48,176.49,176.22,176.29,140156.0,174.3041,174.314,174.0473,174.1165,140156.0
2023-11-09 13:50:00,176.28,176.31,175.96,176.12,78847.0,174.1066,174.1362,173.7905,173.9485,78847.0
2023-11-09 14:00:00,176.1,176.1,175.4,175.76,357413.0,173.9288,173.9288,173.2374,173.593,357413.0
2023-11-09 14:10:00,175.75,175.76,175.26,175.3,208367.0,173.5831,173.593,173.0992,173.1387,208367.0
2023-11-09 14:20:00,175.33,175.91,175.32,175.73,140568.0,173.1683,173.7411,173.1584,173.5634,140568.0
2023-11-09 14:30:00,175.72,175.85,175.25,175.47,161640.0,173.5535,173.6819,173.0893,173.3066,161640.0
2023-11-09 14:40:00,175.47,175.5,175.12,175.44,143668.0,173.3066,173.3362,172.9609,173.2769,143668.0
2023-11-09 14:50:00,175.45,175.45,175.07,175.15,156795.0,173.2868,173.2868,172.9115,172.9905,156795.0
2023-11-09 15:00:00,175.13,175.16,174.86,175.11,191027.0,172.9708,173.0004,172.7041,172.951,191027.0
2023-11-09 15:10:00,175.1,175.22,175.03,175.16,109261.0,172.9411,173.0596,172.872,173.0004,109261.0
2023-11-09 15:20:00,175.16,175.23,174.95,175.01,119128.0,173.0004,173.0695,172.793,172.8522,119128.0
2023-11-09 15:30:00,175.01,175.13,174.82,174.88,91118.0,172.8522,172.9708,172.6646,172.7238,91118.0
2023-11-09 15:40:00,174.9,174.91,174.72,174.79,138057.0,172.7436,172.7535,172.5658,172.6349,138057.0
2023-11-09 15:50:00,174.79,175.01,174.74,174.97,423705.0,172.6349,172.8522,172.5856,172.8127,423705.0
2023-11-10 09:30:00,176.01,176.67,175.81,176.59,229880.0,173.8399,174.4918,173.6424,174.4128,229880.0
2023-11-10 09:40:00,176.6,177.02,176.6,176.89,199214.0,174.4226,174.8375,174.4226,174.7091,199214.0
2023-11-10 09:50:00,176.89,176.97,176.72,176.77,303380.0,174.7091,174.7881,174.5412,174.5905,303380.0
2023-11-10 10:00:00,176.72,176.87,176.26,176.45,208314.0,174.5412,174.6893,174.0868,174.2745,208314.0
2023-11-10 10:10:00,176.45,176.81,176.4,176.75,120197.0,174.2745,174.63,174.2251,174.5708,120197.0
2023-11-10 10:20:00,176.76,176.85,176.37,176.46,112284.0,174.5807,174.6695,174.1955,174.2844,112284.0
2023-11-10 10:30:00,176.48,176.72,176.4,176.55,91840.0,174.3041,174.5412,174.2251,174.3732,91840.0
2023-11-10 10:40:00,176.55,176.91,176.45,176.72,76414.0,174.3732,174.7288,174.2745,174.5412,76414.0
2023-11-10 10:50:00,176.75,177.05,176.67,177.04,57691.0,174.5708,174.8671,174.4918,174.8572,57691.0
2023-11-10 11:00:00,177.06,177.72,177.05,177.67,130117.0,174.877,175.5288,174.8671,175.4794,130117.0
2023-11-10 11:10:00,177.68,177.86,177.63,177.84,146944.0,175.4893,175.6671,175.4399,175.6473,146944.0
2023-11-10 11:20:00,177.87,177.87,177.64,177.69,64115.0,175.677,175.677,175.4498,175.4992,64115.0
2023-11-10 11:30:00,177.7,177.75,177.41,177.57,102199.0,175.5091,175.5585,175.2226,175.3807,102199.0
2023-11-10 11:40:00,177.58,177.76,177.58,177.6,66550.0,175.3905,175.5683,175.3905,175.4103,66550.0
2023-11-10 11:50:00,177.62,177.78,177.61,177.75,48832.0,175.4301,175.5881,175.4202,175.5585,48832.0
2023-11-10 12:00:00,177.76,178.12,177.7,178.09,82563.0,175.5683,175.9239,175.5091,175.8943,82563.0
2023-11-10 12:10:00,178.1,178.21,178.07,178.2,157942.0,175.9041,176.0128,175.8745,176.0029,157942.0
2023-11-10 12:20:00,178.2,178.23,178.08,178.11,75571.0,176.0029,176.0325,175.8844,175.914,75571.0
2023-11-10 12:30:00,178.12,178.69,178.09,178.69,172968.0,175.9239,176.4869,175.8943,176.4869,172968.0
2023-11-10 12:40:00,178.69,178.88,178.63,178.71,126636.0,176.4869,176.6745,176.4276,176.5066,126636.0
2023-11-10 12:50:00,178.71,178.88,178.64,178.66,148583.0,176.5066,176.6745,176.4375,176.4572,148583.0
2023-11-10 13:00:00,178.66,178.72,178.54,178.56,91615.0,176.4572,176.5165,176.3387,176.3585,91615.0
2023-11-10 13:10:00,178.55,178.59,178.39,178.55,94926.0,176.3486,176.3881,176.1906,176.3486,94926.0
2023-11-10 13:20:00,178.56,178.88,178.55,178.79,145524.0,176.3585,176.6745,176.3486,176.5856,145524.0
2023-11-10 13:30:00,178.8,179.09,178.8,179.06,146206.0,176.5955,176.8819,176.5955,176.8523,146206.0
2023-11-10 13:40:00,179.06,179.23,179.05,179.19,89133.0,176.8523,177.0202,176.8424,176.9807,89133.0
2023-11-10 13:50:00,179.18,179.21,179.06,179.17,63376.0,176.9708,177.0005,176.8523,176.9609,63376.0
2023-11-10 14:00:00,179.15,179.25,179.07,179.24,51518.0,176.9412,177.04,176.8622,177.0301,51518.0
2023-11-10 14:10:00,179.25,179.29,179.16,179.21,95599.0,177.04,177.0795,176.9511,177.0005,95599.0
2023-11-10 14:20:00,179.21,179.27,179.15,179.24,64820.0,177.0005,177.0597,176.9412,177.0301,64820.0
2023-11-10 14:30:00,179.25,179.25,179.07,179.22,88935.0,177.04,177.04,176.8622,177.0103,88935.0
2023-11-10 14:40:00,179.22,179.31,179.17,179.2,70924.0,177.0103,177.0992,176.9609,176.9906,70924.0
2023-11-10 14:50:00,179.21,179.31,179.13,179.15,143877.0,177.0005,177.0992,176.9214,176.9412,143877.0
2023-11-10 15:00:00,179.16,179.29,179.12,179.27,110111.0,176.9511,177.0795,176.9116,177.0597,110111.0
2023-11-10 15:10:00,179.26,179.4,179.22,179.39,129666.0,177.0498,177.1881,177.0103,177.1782,129666.0
2023-11-10 15:20:00,179.39,179.44,179.28,179.41,161859.0,177.1782,177.2276,177.0696,177.198,161859.0
2023-11-10 15:30:00,179.4,179.48,179.31,179.4,150176.0,177.1881,177.2671,177.0992,177.1881,150176.0
2023-11-10 15:40:00,179.39,179.59,179.36,179.52,254766.0,177.1782,177.3758,177.1486,177.3066,254766.0
2023-11-10 15:50:00,179.52,179.64,179.44,179.52,560455.0,177.3066,177.4251,177.2276,177.3066,560455.0
2023-11-13 09:30:00,178.77,178.79,178.24,178.24,279767.0,176.5659,176.5856,176.0424,176.0424,279767.0
2023-11-13 09:40:00,178.24,178.37,177.99,178.13,153273.0,176.0424,176.1708,175.7955,175.9338,153273.0
2023-11-13 09:50:00,178.14,178.22,177.72,177.96,151910.0,175.9436,176.0227,175.5288,175.7659,151910.0
2023-11-13 10:00:00,177.96,178.27,177.83,178.18,147086.0,175.7659,176.072,175.6375,175.9832,147086.0
2023-11-13 10:10:00,178.18,178.4,178.06,178.28,161382.0,175.9832,176.2004,175.8646,176.0819,161382.0
2023-11-13 10:20:00,178.28,178.29,178.06,178.17,121379.0,176.0819,176.0918,175.8646,175.9733,121379.0
2023-11-13 10:30:00,178.21,178.28,178.07,178.14,203913.0,176.0128,176.0819,175.8745,175.9436,203913.0
2023-11-13 10:40:00,178.13,178.49,178.1,178.26,102077.0,175.9338,176.2893,175.9041,176.0622,102077.0
2023-11-13 10:50:00,178.26,178.55,178.2,178.41,121814.0,176.0622,176.3486,176.0029,176.2103,121814.0
2023-11-13 11:00:00,178.41,178.65,178.4,178.63,143436.0,176.2103,176.4474,176.2004,176.4276,143436.0
2023-11-13 11:10:00,178.63,178.68,178.4,178.52,167806.0,176.4276,176.477,176.2004,176.319,167806.0
2023-11-13 11:20:00,178.51,178.68,178.44,178.68,78677.0,176.3091,176.477,176.2399,176.477,78677.0
2023-11-13 11:30:00,178.68,178.78,178.58,178.69,80291.0,176.477,176.5758,176.3782,176.4869,80291.0
2023-11-13 11:40:00,178.69,178.89,178.67,178.78,115448.0,176.4869,176.6844,176.4671,176.5758,115448.0
2023-11-13 11:50:00,178.77,178.78,178.6,178.62,82255.0,176.5659,176.5758,176.398,176.4177,82255.0
2023-11-13 12:00:00,178.62,178.71,178.54,178.55,61323.0,176.4177,176.5066,176.3387,176.3486,61323.0
2023-11-13 12:10:00,178.55,178.62,178.33,178.33,119249.0,176.3486,176.4177,176.1313,176.1313,119249.0
2023-11-13 12:20:00,178.31,178.57,178.3,178.41,96803.0,176.1115,176.3683,176.1017,176.2103,96803.0
2023-11-13 12:30:00,178.43,178.56,178.29,178.52,166858.0,176.2301,176.3585,176.0918,176.319,166858.0
2023-11-13 12:40:00,178.52,178.58,178.39,178.48,55673.0,176.319,176.3782,176.1906,176.2795,55673.0
2023-11-13 12:50:00,178.47,178.61,178.46,178.56,62796.0,176.2696,176.4078,176.2597,176.3585,62796.0
2023-11-13 13:00:00,178.54,178.57,178.43,178.44,38860.0,176.3387,176.3683,176.2301,176.2399,38860.0
2023-11-13 13:10:00,178.44,178.67,178.41,178.62,70136.0,176.2399,176.4671,176.2103,176.4177,70136.0
2023-11-13 13:20:00,178.63,178.64,178.36,178.41,46412.0,176.4276,176.4375,176.1609,176.2103,46412.0
2023-11-13 13:30:00,178.42,178.62,178.36,178.61,87257.0,176.2202,176.4177,176.1609,176.4078,87257.0
2023-11-13 13:40:00,178.61,178.88,178.57,178.83,73309.0,176.4078,176.6745,176.3683,176.6251,73309.0
2023-11-13 13:50:00,178.83,178.88,178.61,178.63,74525.0,176.6251,176.6745,176.4078,176.4276,74525.0
2023-11-13 14:00:00,178.62,178.74,178.53,178.7,42969.0,176.4177,176.5362,176.3288,176.4967,42969.0
2023-11-13 14:10:00,178.7,178.84,178.63,178.78,59211.0,176.4967,176.635,176.4276,176.5758,59211.0
2023-11-13 14:20:00,178.77,178.91,178.72,178.87,47871.0,176.5659,176.7042,176.5165,176.6646,47871.0
2023-11-13 14:30:00,178.87,178.88,178.69,178.79,55966.0,176.6646,176.6745,176.4869,176.5856,55966.0
2023-11-13 14:40:00,178.78,178.92,178.74,178.83,59912.0,176.5758,176.714,176.5362,176.6251,59912.0
2023-11-13 14:50:00,178.83,178.83,178.65,178.75,45205.0,176.6251,176.6251,176.4474,176.5461,45205.0
2023-11-13 15:00:00,178.75,178.75,178.59,178.72,104638.0,176.5461,176.5461,176.3881,176.5165,104638.0
2023-11-13 15:10:00,178.71,178.77,178.62,178.75,210170.0,176.5066,176.5659,176.4177,176.5461,210170.0
2023-11-13 15:20:00,178.76,178.85,178.68,178.71,85246.0,176.556,176.6449,176.477,176.5066,85246.0
2023-11-13 15:30:00,178.71,178.72,178.57,178.61,94463.0,176.5066,176.5165,176.3683,176.4078,94463.0
2023-11-13 15:40:00,178.61,178.73,178.56,178.65,124735.0,176.4078,176.5264,176.3585,176.4474,124735.0
2023-11-13 15:50:00,178.66,178.7,178.38,178.44,325785.0,176.4572,176.4967,176.1807,176.2399,325785.0
2023-11-14 09:30:00,181.2,181.54,180.64,181.12,828243.0,178.9659,179.3017,178.4128,178.8869,828243.0
2023-11-14 09:40:00,181.13,181.55,181.02,181.16,395497.0,178.8968,179.3116,178.7881,178.9264,395497.0
2023-11-14 09:50:00,181.17,181.61,181.15,181.5,424790.0,178.9363,179.3709,178.9165,179.2622,424790.0
2023-11-14 10:00:00,181.5,181.86,181.42,181.43,182816.0,179.2622,179.6178,179.1832,179.1931,182816.0
2023-11-14 10:10:00,181.41,181.57,181.33,181.38,156757.0,179.1733,179.3314,179.0943,179.1437,156757.0
2023-11-14 10:20:00,181.39,181.89,181.33,181.82,118373.0,179.1536,179.6474,179.0943,179.5783,118373.0
2023-11-14 10:30:00,181.83,182.05,181.82,181.98,182255.0,179.5881,179.8054,179.5783,179.7363,182255.0
2023-11-14 10:40:00,181.98,182.21,181.92,182.13,177481.0,179.7363,179.9635,179.677,179.8844,177481.0
2023-11-14 10:50:00,182.14,182.14,181.71,181.78,92901.0,179.8943,179.8943,179.4696,179.5388,92901.0
2023-11-14 11:00:00,181.78,181.83,181.69,181.79,112009.0,179.5388,179.5881,179.4499,179.5486,112009.0
2023-11-14 11:10:00,181.76,181.95,181.69,181.7,176514.0,179.519,179.7067,179.4499,179.4598,176514.0
2023-11-14 11:20:00,181.68,181.76,181.61,181.75,121235.0,179.44,179.519,179.3709,179.5091,121235.0
2023-11-14 11:30:00,181.75,181.75,181.54,181.56,136689.0,179.5091,179.5091,179.3017,179.3215,136689.0
2023-11-14 11:40:00,181.57,181.71,181.5,181.56,115028.0,179.3314,179.4696,179.2622,179.3215,115028.0
2023-11-14 11:50:00,181.56,181.57,181.24,181.27,97246.0,179.3215,179.3314,179.0054,179.0351,97246.0
2023-11-14 12:00:00,181.27,181.49,181.15,181.38,202537.0,179.0351,179.2523,178.9165,179.1437,202537.0
2023-11-14 12:10:00,181.41,181.54,181.28,181.51,62308.0,179.1733,179.3017,179.0449,179.2721,62308.0
2023-11-14 12:20:00,181.52,181.61,181.43,181.48,71401.0,179.282,179.3709,179.1931,179.2425,71401.0
2023-11-14 12:30:00,181.49,181.68,181.44,181.68,68032.0,179.2523,179.44,179.203,179.44,68032.0
2023-11-14 12:40:00,181.68,181.81,181.58,181.81,60511.0,179.44,179.5684,179.3412,179.5684,60511.0
2023-11-14 12:50:00,181.8,181.88,181.68,181.84,49489.0,179.5585,179.6375,179.44,179.598,49489.0
2023-11-14 13:00:00,181.85,181.9,181.8,181.82,55323.0,179.6079,179.6573,179.5585,179.5783,55323.0
2023-11-14 13:10:00,181.83,181.84,181.72,181.8,94376.0,179.5881,179.598,179.4795,179.5585,94376.0
2023-11-14 13:20:00,181.8,181.89,181.75,181.87,63555.0,179.5585,179.6474,179.5091,179.6277,63555.0
2023-11-14 13:30:00,181.88,181.97,181.8,181.85,58010.0,179.6375,179.7264,179.5585,179.6079,58010.0
2023-11-14 13:40:00,181.85,181.85,181.58,181.67,47771.0,179.6079,179.6079,179.3412,179.4301,47771.0
2023-11-14 13:50:00,181.66,181.75,181.52,181.52,76521.0,179.4202,179.5091,179.282,179.282,76521.0
2023-11-14 14:00:00,181.5,181.52,181.15,181.36,98088.0,179.2622,179.282,178.9165,179.1239,98088.0
2023-11-14 14:10:00,181.35,181.54,181.29,181.54,98785.0,179.1141,179.3017,179.0548,179.3017,98785.0
2023-11-14 14:20:00,181.53,181.71,181.47,181.7,48437.0,179.2918,179.4696,179.2326,179.4598,48437.0
2023-11-14 14:30:00,181.7,181.88,181.7,181.87,55496.0,179.4598,179.6375,179.4598,179.6277,55496.0
2023-11-14 14:40:00,181.87,181.97,181.82,181.96,68309.0,179.6277,179.7264,179.5783,179.7165,68309.0
2023-11-14 14:50:00,181.96,182.15,181.96,182.1,121842.0,179.7165,179.9042,179.7165,179.8548,121842.0
2023-11-14 15:00:00,182.09,182.31,182.02,182.29,90281.0,179.8449,180.0622,179.7758,180.0425,90281.0
2023-11-14 15:10:00,182.29,182.5,182.28,182.47,147104.0,180.0425,180.2499,180.0326,180.2203,147104.0
2023-11-14 15:20:00,182.47,182.47,182.2,182.34,229915.0,180.2203,180.2203,179.9536,180.0919,229915.0
2023-11-14 15:30:00,182.35,182.39,182.25,182.35,161351.0,180.1017,180.1412,180.003,180.1017,161351.0
2023-11-14 15:40:00,182.35,182.43,182.24,182.24,275075.0,180.1017,180.1808,179.9931,179.9931,275075.0
2023-11-14 15:50:00,182.23,182.23,181.83,182.04,790478.0,179.9832,179.9832,179.5881,179.7956,790478.0
2023-11-15 09:30:00,182.85,183.02,182.49,182.76,341396.0,180.5956,180.7635,180.24,180.5067,341396.0
2023-11-15 09:40:00,182.74,182.88,182.46,182.69,167422.0,180.4869,180.6252,180.2104,180.4375,167422.0
2023-11-15 09:50:00,182.7,182.75,182.1,182.22,277444.0,180.4474,180.4968,179.8548,179.9733,277444.0
2023-11-15 10:00:00,182.21,182.47,182.13,182.43,192699.0,179.9635,180.2203,179.8844,180.1808,192699.0
2023-11-15 10:10:00,182.42,182.7,182.33,182.65,104915.0,180.1709,180.4474,180.082,180.398,104915.0
2023-11-15 10:20:00,182.66,182.99,182.57,182.63,127270.0,180.4079,180.7338,180.319,180.3783,127270.0
2023-11-15 10:30:00,182.65,182.69,182.41,182.56,159576.0,180.398,180.4375,180.161,180.3091,159576.0
2023-11-15 10:40:00,182.56,182.9,182.56,182.89,154977.0,180.3091,180.645,180.3091,180.6351,154977.0
2023-11-15 10:50:00,182.89,183.13,182.85,182.94,117686.0,180.6351,180.8721,180.5956,180.6845,117686.0
2023-11-15 11:00:00,182.95,183.03,182.66,182.94,134969.0,180.6943,180.7734,180.4079,180.6845,134969.0
2023-11-15 11:10:00,182.94,183.1,182.85,183.06,157247.0,180.6845,180.8425,180.5956,180.803,157247.0
2023-11-15 11:20:00,183.06,183.1,182.92,183.09,87112.0,180.803,180.8425,180.6647,180.8326,87112.0
2023-11-15 11:30:00,183.09,183.1,182.67,182.82,88670.0,180.8326,180.8425,180.4178,180.5659,88670.0
2023-11-15 11:40:00,182.83,182.84,182.52,182.67,97248.0,180.5758,180.5857,180.2696,180.4178,97248.0
2023-11-15 11:50:00,182.66,182.68,182.31,182.42,106660.0,180.4079,180.4277,180.0622,180.1709,106660.0
2023-11-15 12:00:00,182.43,182.58,182.34,182.46,74304.0,180.1808,180.3289,180.0919,180.2104,74304.0
2023-11-15 12:10:00,182.45,182.46,182.23,182.24,59221.0,180.2005,180.2104,179.9832,179.9931,59221.0
2023-11-15 12:20:00,182.28,182.51,182.23,182.49,85000.0,180.0326,180.2598,179.9832,180.24,85000.0
2023-11-15 12:30:00,182.48,182.52,182.38,182.45,50223.0,180.2301,180.2696,180.1314,180.2005,50223.0
2023-11-15 12:40:00,182.45,182.47,182.22,182.37,56668.0,180.2005,180.2203,179.9733,180.1215,56668.0
2023-11-15 12:50:00,182.35,182.38,182.14,182.16,40296.0,180.1017,180.1314,179.8943,179.9141,40296.0
2023-11-15 13:00:00,182.16,182.21,181.79,181.82,108185.0,179.9141,179.9635,179.5486,179.5783,108185.0
2023-11-15 13:10:00,181.82,181.9,181.57,181.81,122142.0,179.5783,179.6573,179.3314,179.5684,122142.0
2023-11-15 13:20:00,181.81,182.21,181.79,182.21,78587.0,179.5684,179.9635,179.5486,179.9635,78587.0
2023-11-15 13:30:00,182.21,182.4,182.12,182.34,64092.0,179.9635,180.1511,179.8746,180.0919,64092.0
2023-11-15 13:40:00,182.34,182.44,182.32,182.39,53095.0,180.0919,180.1906,180.0721,180.1412,53095.0
2023-11-15 13:50:00,182.43,182.51,182.41,182.5,65033.0,180.1808,180.2598,180.161,180.2499,65033.0
2023-11-15 14:00:00,182.51,182.61,182.46,182.53,58520.0,180.2598,180.3585,180.2104,180.2795,58520.0
2023-11-15 14:10:00,182.52,182.56,182.22,182.24,71094.0,180.2696,180.3091,179.9733,179.9931,71094.0
2023-11-15 14:20:00,182.28,182.62,182.14,182.61,72110.0,180.0326,180.3684,179.8943,180.3585,72110.0
2023-11-15 14:30:00,182.61,182.66,182.52,182.59,61354.0,180.3585,180.4079,180.2696,180.3388,61354.0
2023-11-15 14:40:00,182.59,182.65,182.33,182.34,44186.0,180.3388,180.398,180.082,180.0919,44186.0
2023-11-15 14:50:00,182.35,182.44,182.26,182.41,59856.0,180.1017,180.1906,180.0128,180.161,59856.0
2023-11-15 15:00:00,182.41,182.48,182.24,182.24,83976.0,180.161,180.2301,179.9931,179.9931,83976.0
2023-11-15 15:10:00,182.26,182.45,182.24,182.41,90262.0,180.0128,180.2005,179.9931,180.161,90262.0
2023-11-15 15:20:00,182.4,182.48,182.11,182.25,61585.0,180.1511,180.2301,179.8647,180.003,61585.0
2023-11-15 15:30:00,182.26,182.46,182.23,182.4,96005.0,180.0128,180.2104,179.9832,180.1511,96005.0
2023-11-15 15:40:00,182.41,182.42,182.11,182.12,153036.0,180.161,180.1709,179.8647,179.8746,153036.0
2023-11-15 15:50:00,182.12,182.28,182.03,182.25,588469.0,179.8746,180.0326,179.7857,180.003,588469.0
2023-11-16 09:30:00,181.91,182.68,181.58,182.65,241072.0,179.6672,180.4277,179.3412,180.398,241072.0
2023-11-16 09:40:00,182.65,183.15,182.55,183.03,180661.0,180.398,180.8919,180.2993,180.7734,180661.0
2023-11-16 09:50:00,183.04,183.38,182.99,183.18,192678.0,180.7832,181.119,180.7338,180.9215,192678.0
2023-11-16 10:00:00,183.18,183.37,183.04,183.15,185590.0,180.9215,181.1092,180.7832,180.8919,185590.0
2023-11-16 10:10:00,183.15,183.15,182.62,182.63,112353.0,180.8919,180.8919,180.3684,180.3783,112353.0
2023-11-16 10:20:00,182.66,183.1,182.64,182.92,116986.0,180.4079,180.8425,180.3882,180.6647,116986.0
2023-11-16 10:30:00,182.94,183.09,182.34,182.43,131257.0,180.6845,180.8326,180.0919,180.1808,131257.0
2023-11-16 10:40:00,182.42,182.71,182.15,182.56,125280.0,180.1709,180.4573,179.9042,180.3091,125280.0
2023-11-16 10:50:00,182.56,182.58,182.22,182.47,106625.0,180.3091,180.3289,179.9733,180.2203,106625.0
2023-11-16 11:00:00,182.47,182.55,182.2,182.35,103188.0,180.2203,180.2993,179.9536,180.1017,103188.0
2023-11-16 11:10:00,182.36,182.5,181.97,182.2,140983.0,180.1116,180.2499,179.7264,179.9536,140983.0
2023-11-16 11:20:00,182.23,182.23,182.01,182.08,73348.0,179.9832,179.9832,179.7659,179.8351,73348.0
2023-11-16 11:30:00,182.07,182.21,181.82,181.99,155567.0,179.8252,179.9635,179.5783,179.7462,155567.0
2023-11-16 11:40:00,181.99,182.32,181.95,182.31,107330.0,179.7462,180.0721,179.7067,180.0622,107330.0
2023-11-16 11:50:00,182.3,182.47,182.28,182.38,44236.0,180.0524,180.2203,180.0326,180.1314,44236.0
2023-11-16 12:00:00,182.4,182.69,182.32,182.67,97561.0,180.1511,180.4375,180.0721,180.4178,97561.0
2023-11-16 12:10:00,182.68,182.82,182.62,182.74,72330.0,180.4277,180.5659,180.3684,180.4869,72330.0
2023-11-16 12:20:00,182.75,182.92,182.66,182.92,46678.0,180.4968,180.6647,180.4079,180.6647,46678.0
2023-11-16 12:30:00,182.93,183.06,182.86,183.06,115530.0,180.6746,180.803,180.6054,180.803,115530.0
2023-11-16 12:40:00,183.05,183.2,183.04,183.08,92471.0,180.7931,180.9413,180.7832,180.8227,92471.0
2023-11-16 12:50:00,183.08,183.08,182.89,183.0,94276.0,180.8227,180.8227,180.6351,180.7437,94276.0
2023-11-16 13:00:00,183.0,183.07,182.79,182.79,92543.0,180.7437,180.8129,180.5363,180.5363,92543.0
2023-11-16 13:10:00,182.8,182.86,182.69,182.77,44600.0,180.5462,180.6054,180.4375,180.5166,44600.0
2023-11-16 13:20:00,182.75,182.92,182.56,182.88,45725.0,180.4968,180.6647,180.3091,180.6252,45725.0
2023-11-16 13:30:00,182.9,183.01,182.69,182.89,42031.0,180.645,180.7536,180.4375,180.6351,42031.0
2023-11-16 13:40:00,182.89,182.93,182.55,182.69,65596.0,180.6351,180.6746,180.2993,180.4375,65596.0
2023-11-16 13:50:00,182.69,182.82,182.63,182.73,48454.0,180.4375,180.5659,180.3783,180.4771,48454.0
2023-11-16 14:00:00,182.72,182.88,182.65,182.84,38490.0,180.4672,180.6252,180.398,180.5857,38490.0
2023-11-16 14:10:00,182.84,183.02,182.84,182.93,29156.0,180.5857,180.7635,180.5857,180.6746,29156.0
2023-11-16 14:20:00,182.92,182.93,182.67,182.73,45137.0,180.6647,180.6746,180.4178,180.4771,45137.0
2023-11-16 14:30:00,182.74,182.96,182.71,182.9,72245.0,180.4869,180.7042,180.4573,180.645,72245.0
2023-11-16 14:40:00,182.89,183.17,182.89,183.1,51951.0,180.6351,180.9116,180.6351,180.8425,51951.0
2023-11-16 14:50:00,183.14,183.15,182.82,183.01,93421.0,180.882,180.8919,180.5659,180.7536,93421.0
2023-11-16 15:00:00,183.02,183.04,182.89,182.96,65947.0,180.7635,180.7832,180.6351,180.7042,65947.0
2023-11-16 15:10:00,182.97,183.01,182.85,182.94,87365.0,180.7141,180.7536,180.5956,180.6845,87365.0
2023-11-16 15:20:00,182.94,183.02,182.89,182.98,50391.0,180.6845,180.7635,180.6351,180.724,50391.0
2023-11-16 15:30:00,182.97,183.12,182.91,183.08,95487.0,180.7141,180.8622,180.6548,180.8227,95487.0
2023-11-16 15:40:00,183.07,183.27,183.0,183.14,391408.0,180.8129,181.0104,180.7437,180.882,391408.0
2023-11-16 15:50:00,183.15,183.32,183.02,183.2,460647.0,180.8919,181.0598,180.7635,180.9413,460647.0
2023-11-17 09:30:00,182.77,182.91,182.35,182.4,356791.0,180.5166,180.6548,180.1017,180.1511,356791.0
2023-11-17 09:40:00,182.4,182.62,182.26,182.6,139077.0,180.1511,180.3684,180.0128,180.3487,139077.0
2023-11-17 09:50:00,182.62,182.99,182.56,182.83,118737.0,180.3684,180.7338,180.3091,180.5758,118737.0
2023-11-17 10:00:00,182.82,182.82,182.41,182.41,102606.0,180.5659,180.5659,180.161,180.161,102606.0
2023-11-17 10:10:00,182.41,182.66,182.25,182.59,125697.0,180.161,180.4079,180.003,180.3388,125697.0
2023-11-17 10:20:00,182.58,182.73,182.47,182.68,147626.0,180.3289,180.4771,180.2203,180.4277,147626.0
2023-11-17 10:30:00,182.67,182.7,182.44,182.57,106293.0,180.4178,180.4474,180.1906,180.319,106293.0
2023-11-17 10:40:00,182.57,182.58,182.27,182.47,93137.0,180.319,180.3289,180.0227,180.2203,93137.0
2023-11-17 10:50:00,182.45,182.55,182.34,182.44,234815.0,180.2005,180.2993,180.0919,180.1906,234815.0
2023-11-17 11:00:00,182.45,182.49,182.01,182.22,83733.0,180.2005,180.24,179.7659,179.9733,83733.0
2023-11-17 11:10:00,182.21,182.37,182.19,182.23,172966.0,179.9635,180.1215,179.9437,179.9832,172966.0
2023-11-17 11:20:00,182.23,182.48,182.16,182.45,76375.0,179.9832,180.2301,179.9141,180.2005,76375.0
2023-11-17 11:30:00,182.45,182.52,182.34,182.44,57216.0,180.2005,180.2696,180.0919,180.1906,57216.0
2023-11-17 11:40:00,182.43,182.62,182.35,182.53,42653.0,180.1808,180.3684,180.1017,180.2795,42653.0
2023-11-17 11:50:00,182.53,182.77,182.44,182.76,49328.0,180.2795,180.5166,180.1906,180.5067,49328.0
2023-11-17 12:00:00,182.76,183.0,182.7,182.95,75047.0,180.5067,180.7437,180.4474,180.6943,75047.0
2023-11-17 12:10:00,182.96,182.96,182.81,182.82,50101.0,180.7042,180.7042,180.5561,180.5659,50101.0
2023-11-17 12:20:00,182.82,182.82,182.58,182.65,55524.0,180.5659,180.5659,180.3289,180.398,55524.0
2023-11-17 12:30:00,182.65,182.76,182.63,182.71,22407.0,180.398,180.5067,180.3783,180.4573,22407.0
2023-11-17 12:40:00,182.7,182.86,182.68,182.77,27935.0,180.4474,180.6054,180.4277,180.5166,27935.0
2023-11-17 12:50:00,182.78,182.86,182.74,182.86,25231.0,180.5264,180.6054,180.4869,180.6054,25231.0
2023-11-17 13:00:00,182.88,183.01,182.83,182.94,58109.0,180.6252,180.7536,180.5758,180.6845,58109.0
2023-11-17 13:10:00,182.93,183.14,182.91,183.05,39688.0,180.6746,180.882,180.6548,180.7931,39688.0
2023-11-17 13:20:00,183.06,183.15,183.04,183.08,72457.0,180.803,180.8919,180.7832,180.8227,72457.0
2023-11-17 13:30:00,183.08,183.24,183.08,183.18,29218.0,180.8227,180.9808,180.8227,180.9215,29218.0
2023-11-17 13:40:00,183.19,183.2,183.04,183.04,49539.0,180.9314,180.9413,180.7832,180.7832,49539.0
2023-11-17 13:50:00,183.03,183.14,182.93,183.12,39386.0,180.7734,180.882,180.6746,180.8622,39386.0
2023-11-17 14:00:00,183.13,183.49,183.13,183.49,59197.0,180.8721,181.2277,180.8721,181.2277,59197.0
2023-11-17 14:10:00,183.49,183.5,183.36,183.41,62185.0,181.2277,181.2376,181.0993,181.1487,62185.0
2023-11-17 14:20:00,183.41,183.42,183.21,183.24,35457.0,181.1487,181.1585,180.9511,180.9808,35457.0
2023-11-17 14:30:00,183.25,183.35,183.17,183.2,52148.0,180.9906,181.0894,180.9116,180.9413,52148.0
2023-11-17 14:40:00,183.19,183.25,183.09,183.12,78396.0,180.9314,180.9906,180.8326,180.8622,78396.0
2023-11-17 14:50:00,183.12,183.28,183.09,183.27,51714.0,180.8622,181.0203,180.8326,181.0104,51714.0
2023-11-17 15:00:00,183.29,183.31,183.17,183.24,52234.0,181.0301,181.0499,180.9116,180.9808,52234.0
2023-11-17 15:10:00,183.25,183.31,183.16,183.26,71911.0,180.9906,181.0499,180.9018,181.0005,71911.0
2023-11-17 15:20:00,183.25,183.47,183.12,183.15,164069.0,180.9906,181.2079,180.8622,180.8919,164069.0
2023-11-17 15:30:00,183.14,183.16,182.47,182.5,393465.0,180.882,180.9018,180.2203,180.2499,393465.0
2023-11-17 15:40:00,182.5,182.64,182.38,182.45,254723.0,180.2499,180.3882,180.1314,180.2005,254723.0
2023-11-17 15:50:00,182.45,182.89,182.44,182.81,789429.0,180.2005,180.6351,180.1906,180.5561,789429.0
2023-11-20 09:30:00,183.19,184.42,183.01,184.13,289726.0,180.9314,182.1462,180.7536,181.8598,289726.0
2023-11-20 09:40:00,184.12,184.17,183.79,183.93,200355.0,181.8499,181.8993,181.524,181.6623,200355.0
2023-11-20 09:50:00,183.96,184.38,183.96,184.35,161085.0,181.6919,182.1067,181.6919,182.0771,161085.0
2023-11-20 10:00:00,184.36,184.44,184.13,184.15,154705.0,182.087,182.166,181.8598,181.8795,154705.0
2023-11-20 10:10:00,184.13,184.33,183.82,183.91,131614.0,181.8598,182.0573,181.5536,181.6425,131614.0
2023-11-20 10:20:00,183.91,183.95,183.58,183.86,116832.0,181.6425,181.682,181.3166,181.5931,116832.0
2023-11-20 10:30:00,183.86,183.95,183.7,183.79,108485.0,181.5931,181.682,181.4351,181.524,108485.0
2023-11-20 10:40:00,183.78,183.97,183.75,183.94,110598.0,181.5141,181.7018,181.4845,181.6721,110598.0
2023-11-20 10:50:00,183.93,184.32,183.85,184.32,96922.0,181.6623,182.0474,181.5832,182.0474,96922.0
2023-11-20 11:00:00,184.33,184.46,184.27,184.37,97659.0,182.0573,182.1857,181.9981,182.0968,97659.0
2023-11-20 11:10:00,184.36,184.45,184.29,184.4,98246.0,182.087,182.1758,182.0178,182.1265,98246.0
2023-11-20 11:20:00,184.4,184.49,184.34,184.41,80372.0,182.1265,182.2154,182.0672,182.1363,80372.0
2023-11-20 11:30:00,184.44,184.63,184.42,184.61,57216.0,182.166,182.3536,182.1462,182.3339,57216.0
2023-11-20 11:40:00,184.62,184.66,184.35,184.42,55982.0,182.3437,182.3833,182.0771,182.1462,55982.0
2023-11-20 11:50:00,184.44,184.58,184.4,184.55,49050.0,182.166,182.3042,182.1265,182.2746,49050.0
2023-11-20 12:00:00,184.54,184.64,184.44,184.62,67007.0,182.2647,182.3635,182.166,182.3437,67007.0
2023-11-20 12:10:00,184.63,184.82,184.63,184.68,76745.0,182.3536,182.5413,182.3536,182.403,76745.0
2023-11-20 12:20:00,184.68,184.73,184.6,184.64,52895.0,182.403,182.4524,182.324,182.3635,52895.0
2023-11-20 12:30:00,184.65,184.79,184.57,184.74,59611.0,182.3734,182.5117,182.2944,182.4623,59611.0
2023-11-20 12:40:00,184.74,184.77,184.64,184.71,38323.0,182.4623,182.4919,182.3635,182.4326,38323.0
2023-11-20 12:50:00,184.72,184.75,184.62,184.63,36210.0,182.4425,182.4721,182.3437,182.3536,36210.0
2023-11-20 13:00:00,184.66,185.27,184.6,185.25,154508.0,182.3833,182.9857,182.324,182.966,154508.0
2023-11-20 13:10:00,185.24,185.34,185.14,185.18,70201.0,182.9561,183.0549,182.8573,182.8968,70201.0
2023-11-20 13:20:00,185.19,185.43,185.16,185.4,81327.0,182.9067,183.1438,182.8771,183.1141,81327.0
2023-11-20 13:30:00,185.39,185.43,185.27,185.29,45908.0,183.1043,183.1438,182.9857,183.0055,45908.0
2023-11-20 13:40:00,185.3,185.4,185.28,185.4,46534.0,183.0154,183.1141,182.9956,183.1141,46534.0
2023-11-20 13:50:00,185.39,185.43,185.31,185.37,48778.0,183.1043,183.1438,183.0252,183.0845,48778.0
2023-11-20 14:00:00,185.37,185.51,185.35,185.41,57328.0,183.0845,183.2228,183.0647,183.124,57328.0
2023-11-20 14:10:00,185.41,185.42,185.18,185.29,71006.0,183.124,183.1339,182.8968,183.0055,71006.0
2023-11-20 14:20:00,185.3,185.44,185.28,185.38,57848.0,183.0154,183.1536,182.9956,183.0944,57848.0
2023-11-20 14:30:00,185.39,185.53,185.37,185.53,79917.0,183.1043,183.2425,183.0845,183.2425,79917.0
2023-11-20 14:40:00,185.53,185.72,185.5,185.64,80537.0,183.2425,183.4302,183.2129,183.3512,80537.0
2023-11-20 14:50:00,185.64,185.71,185.63,185.67,100589.0,183.3512,183.4203,183.3413,183.3808,100589.0
2023-11-20 15:00:00,185.66,185.84,185.6,185.84,120095.0,183.3709,183.5487,183.3117,183.5487,120095.0
2023-11-20 15:10:00,185.83,185.93,185.78,185.84,113044.0,183.5388,183.6376,183.4894,183.5487,113044.0
2023-11-20 15:20:00,185.85,185.85,185.65,185.76,92500.0,183.5586,183.5586,183.3611,183.4697,92500.0
2023-11-20 15:30:00,185.75,185.77,185.65,185.72,127895.0,183.4598,183.4796,183.3611,183.4302,127895.0
2023-11-20 15:40:00,185.72,185.76,185.6,185.61,193757.0,183.4302,183.4697,183.3117,183.3215,193757.0
2023-11-20 15:50:00,185.61,185.61,185.34,185.5,431610.0,183.3215,183.3215,183.0549,183.2129,431610.0
2023-11-21 09:30:00,184.61,184.9,184.26,184.72,310679.0,182.3339,182.6203,181.9882,182.4425,310679.0
2023-11-21 09:40:00,184.71,184.84,184.29,184.39,222402.0,182.4326,182.561,182.0178,182.1166,222402.0
2023-11-21 09:50:00,184.37,184.62,184.26,184.29,170600.0,182.0968,182.3437,181.9882,182.0178,170600.0
2023-11-21 10:00:00,184.3,184.45,184.15,184.31,153362.0,182.0277,182.1758,181.8795,182.0376,153362.0
2023-11-21 10:10:00,184.33,184.33,184.05,184.28,138601.0,182.0573,182.0573,181.7808,182.0079,138601.0
2023-11-21 10:20:00,184.26,184.28,183.41,183.46,187917.0,181.9882,182.0079,181.1487,181.1981,187917.0
2023-11-21 10:30:00,183.47,183.57,183.3,183.33,136014.0,181.2079,181.3067,181.04,181.0697,136014.0
2023-11-21 10:40:00,183.31,183.66,183.3,183.63,131585.0,181.0499,181.3956,181.04,181.366,131585.0
2023-11-21 10:50:00,183.63,183.63,183.37,183.52,142522.0,181.366,181.366,181.1092,181.2573,142522.0
2023-11-21 11:00:00,183.53,183.57,183.3,183.43,120688.0,181.2672,181.3067,181.04,181.1684,120688.0
2023-11-21 11:10:00,183.42,183.56,183.28,183.45,79813.0,181.1585,181.2968,181.0203,181.1882,79813.0
2023-11-21 11:20:00,183.44,183.61,183.42,183.54,65147.0,181.1783,181.3462,181.1585,181.2771,65147.0
2023-11-21 11:30:00,183.55,183.58,183.42,183.43,73896.0,181.2869,181.3166,181.1585,181.1684,73896.0
2023-11-21 11:40:00,183.42,183.56,183.28,183.56,65715.0,181.1585,181.2968,181.0203,181.2968,65715.0
2023-11-21 11:50:00,183.55,183.67,183.52,183.64,63991.0,181.2869,181.4055,181.2573,181.3758,63991.0
2023-11-21 12:00:00,183.64,183.65,183.5,183.61,71697.0,181.3758,181.3857,181.2376,181.3462,71697.0
2023-11-21 12:10:00,183.61,183.72,183.57,183.68,59322.0,181.3462,181.4548,181.3067,181.4153,59322.0
2023-11-21 12:20:00,183.68,183.85,183.63,183.81,87272.0,181.4153,181.5832,181.366,181.5437,87272.0
2023-11-21 12:30:00,183.82,183.87,183.7,183.81,165939.0,181.5536,181.603,181.4351,181.5437,165939.0
2023-11-21 12:40:00,183.82,183.88,183.72,183.84,58198.0,181.5536,181.6129,181.4548,181.5734,58198.0
2023-11-21 12:50:00,183.84,183.89,183.77,183.86,51029.0,181.5734,181.6227,181.5042,181.5931,51029.0
2023-11-21 13:00:00,183.86,183.86,183.47,183.68,68443.0,181.5931,181.5931,181.2079,181.4153,68443.0
2023-11-21 13:10:00,183.67,183.68,183.41,183.44,66445.0,181.4055,181.4153,181.1487,181.1783,66445.0
2023-11-21 13:20:00,183.43,183.47,183.27,183.44,85938.0,181.1684,181.2079,181.0104,181.1783,85938.0
2023-11-21 13:30:00,183.44,183.62,183.37,183.61,72977.0,181.1783,181.3561,181.1092,181.3462,72977.0
2023-11-21 13:40:00,183.61,183.64,183.56,183.64,70309.0,181.3462,181.3758,181.2968,181.3758,70309.0
2023-11-21 13:50:00,183.63,183.78,183.62,183.65,85541.0,181.366,181.5141,181.3561,181.3857,85541.0
2023-11-21 14:00:00,183.65,183.78,183.44,183.52,178921.0,181.3857,181.5141,181.1783,181.2573,178921.0
2023-11-21 14:10:00,183.51,183.85,183.46,183.68,117239.0,181.2474,181.5832,181.1981,181.4153,117239.0
2023-11-21 14:20:00,183.68,183.72,183.6,183.67,54151.0,181.4153,181.4548,181.3363,181.4055,54151.0
2023-11-21 14:30:00,183.65,183.74,183.58,183.71,69124.0,181.3857,181.4746,181.3166,181.445,69124.0
2023-11-21 14:40:00,183.71,183.9,183.69,183.85,69275.0,181.445,181.6326,181.4252,181.5832,69275.0
2023-11-21 14:50:00,183.85,183.88,183.68,183.88,108134.0,181.5832,181.6129,181.4153,181.6129,108134.0
2023-11-21 15:00:00,183.86,184.03,183.79,183.8,110224.0,181.5931,181.761,181.524,181.5339,110224.0
2023-11-21 15:10:00,183.8,183.91,183.8,183.86,83785.0,181.5339,181.6425,181.5339,181.5931,83785.0
2023-11-21 15:20:00,183.86,183.98,183.83,183.94,120822.0,181.5931,181.7116,181.5635,181.6721,120822.0
2023-11-21 15:30:00,183.94,183.97,183.67,183.79,135663.0,181.6721,181.7018,181.4055,181.524,135663.0
2023-11-21 15:40:00,183.78,183.83,183.72,183.82,180122.0,181.5141,181.5635,181.4548,181.5536,180122.0
2023-11-21 15:50:00,183.82,183.97,183.78,183.91,523896.0,181.5536,181.7018,181.5141,181.6425,523896.0
2023-11-22 09:30:00,185.11,186.35,185.05,185.95,407938.0,182.8277,184.0524,182.7684,183.6574,407938.0
2023-11-22 09:40:00,185.95,186.1,185.66,185.75,172631.0,183.6574,183.8055,183.3709,183.4598,172631.0
2023-11-22 09:50:00,185.78,185.84,184.68,185.03,240713.0,183.4894,183.5487,182.403,182.7487,240713.0
2023-11-22 10:00:00,185.02,185.1,184.36,184.36,208653.0,182.7388,182.8178,182.087,182.087,208653.0
2023-11-22 10:10:00,184.36,184.73,184.27,184.51,141330.0,182.087,182.4524,181.9981,182.2351,141330.0
2023-11-22 10:20:00,184.53,185.11,184.46,184.98,120252.0,182.2549,182.8277,182.1857,182.6993,120252.0
2023-11-22 10:30:00,184.99,185.43,184.97,185.2,126930.0,182.7092,183.1438,182.6894,182.9166,126930.0
2023-11-22 10:40:00,185.19,185.38,185.09,185.09,125011.0,182.9067,183.0944,182.808,182.808,125011.0
2023-11-22 10:50:00,185.1,185.2,184.65,184.85,116367.0,182.8178,182.9166,182.3734,182.5709,116367.0
2023-11-22 11:00:00,184.86,185.18,184.78,184.97,62580.0,182.5808,182.8968,182.5018,182.6894,62580.0
2023-11-22 11:10:00,184.96,185.2,184.86,184.9,75107.0,182.6796,182.9166,182.5808,182.6203,75107.0
2023-11-22 11:20:00,184.89,185.09,184.85,185.09,52297.0,182.6104,182.808,182.5709,182.808,52297.0
2023-11-22 11:30:00,185.11,185.25,185.09,185.13,31074.0,182.8277,182.966,182.808,182.8475,31074.0
2023-11-22 11:40:00,185.14,185.29,185.11,185.24,53575.0,182.8573,183.0055,182.8277,182.9561,53575.0
2023-11-22 11:50:00,185.24,185.3,185.09,185.29,34781.0,182.9561,183.0154,182.808,183.0055,34781.0
2023-11-22 12:00:00,185.29,185.49,185.24,185.49,72492.0,183.0055,183.203,182.9561,183.203,72492.0
2023-11-22 12:10:00,185.48,185.51,185.21,185.42,61007.0,183.1931,183.2228,182.9265,183.1339,61007.0
2023-11-22 12:20:00,185.42,185.55,185.35,185.49,39616.0,183.1339,183.2623,183.0647,183.203,39616.0
2023-11-22 12:30:00,185.48,185.51,185.25,185.4,73098.0,183.1931,183.2228,182.966,183.1141,73098.0
2023-11-22 12:40:00,185.39,185.39,185.1,185.14,54436.0,183.1043,183.1043,182.8178,182.8573,54436.0
2023-11-22 12:50:00,185.14,185.32,185.12,185.29,66132.0,182.8573,183.0351,182.8376,183.0055,66132.0
2023-11-22 13:00:00,185.29,185.46,185.26,185.42,56800.0,183.0055,183.1734,182.9759,183.1339,56800.0
2023-11-22 13:10:00,185.42,185.57,185.35,185.36,47261.0,183.1339,183.282,183.0647,183.0746,47261.0
2023-11-22 13:20:00,185.38,185.58,185.38,185.58,72872.0,183.0944,183.2919,183.0944,183.2919,72872.0
2023-11-22 13:30:00,185.58,185.62,185.5,185.53,40032.0,183.2919,183.3314,183.2129,183.2425,40032.0
2023-11-22 13:40:00,185.54,185.54,185.36,185.41,36003.0,183.2524,183.2524,183.0746,183.124,36003.0
2023-11-22 13:50:00,185.42,185.48,185.35,185.41,76885.0,183.1339,183.1931,183.0647,183.124,76885.0
2023-11-22 14:00:00,185.4,185.5,185.4,185.44,38169.0,183.1141,183.2129,183.1141,183.1536,38169.0
2023-11-22 14:10:00,185.46,185.47,185.26,185.38,40979.0,183.1734,183.1833,182.9759,183.0944,40979.0
2023-11-22 14:20:00,185.39,185.4,185.26,185.32,33976.0,183.1043,183.1141,182.9759,183.0351,33976.0
2023-11-22 14:30:00,185.31,185.31,184.43,184.44,98704.0,183.0252,183.0252,182.1561,182.166,98704.0
2023-11-22 14:40:00,184.44,184.75,184.37,184.62,54385.0,182.166,182.4721,182.0968,182.3437,54385.0
2023-11-22 14:50:00,184.61,184.96,184.6,184.91,95151.0,182.3339,182.6796,182.324,182.6302,95151.0
2023-11-22 15:00:00,184.9,184.93,184.79,184.85,122823.0,182.6203,182.6499,182.5117,182.5709,122823.0
2023-11-22 15:10:00,184.86,184.99,184.81,184.94,52372.0,182.5808,182.7092,182.5314,182.6598,52372.0
2023-11-22 15:20:00,184.94,184.94,184.74,184.9,96556.0,182.6598,182.6598,182.4623,182.6203,96556.0
2023-11-22 15:30:00,184.91,184.97,184.84,184.9,77163.0,182.6302,182.6894,182.561,182.6203,77163.0
2023-11-22 15:40:00,184.91,184.96,184.82,184.85,91810.0,182.6302,182.6796,182.5413,182.5709,91810.0
2023-11-22 15:50:00,184.85,184.91,184.71,184.73,436301.0,182.5709,182.6302,182.4326,182.4524,436301.0
2023-11-24 09:30:00,184.46,184.62,184.05,184.21,260021.0,182.1857,182.3437,181.7808,181.9388,260021.0
2023-11-24 09:40:00,184.2,184.3,184.05,184.14,112596.0,181.9289,182.0277,181.7808,181.8697,112596.0
2023-11-24 09:50:00,184.12,184.39,184.09,184.34,30354.0,181.8499,182.1166,181.8203,182.0672,30354.0
2023-11-24 10:00:00,184.37,184.47,184.2,184.24,68399.0,182.0968,182.1956,181.9289,181.9684,68399.0
2023-11-24 10:10:00,184.25,184.27,183.89,184.05,39174.0,181.9783,181.9981,181.6227,181.7808,39174.0
2023-11-24 10:20:00,184.06,184.16,183.89,183.93,107667.0,181.7907,181.8894,181.6227,181.6623,107667.0
2023-11-24 10:30:00,183.92,184.03,183.85,184.01,45073.0,181.6524,181.761,181.5832,181.7413,45073.0
2023-11-24 10:40:00,184.0,184.04,183.86,183.92,42245.0,181.7314,181.7709,181.5931,181.6524,42245.0
2023-11-24 10:50:00,183.91,183.97,183.71,183.97,71607.0,181.6425,181.7018,181.445,181.7018,71607.0
2023-11-24 11:00:00,183.97,184.05,183.84,184.02,56360.0,181.7018,181.7808,181.5734,181.7511,56360.0
2023-11-24 11:10:00,184.02,184.04,183.94,184.0,32072.0,181.7511,181.7709,181.6721,181.7314,32072.0
2023-11-24 11:20:00,183.99,184.08,183.95,184.04,31184.0,181.7215,181.8104,181.682,181.7709,31184.0
2023-11-24 11:30:00,184.05,184.1,183.89,183.99,39412.0,181.7808,181.8302,181.6227,181.7215,39412.0
2023-11-24 11:40:00,184.0,184.19,184.0,184.13,40041.0,181.7314,181.9191,181.7314,181.8598,40041.0
2023-11-24 11:50:00,184.11,184.22,184.11,184.13,83162.0,181.84,181.9487,181.84,181.8598,83162.0
2023-11-24 12:00:00,184.16,184.18,184.09,184.17,56998.0,181.8894,181.9092,181.8203,181.8993,56998.0
2023-11-24 12:10:00,184.16,184.23,184.13,184.19,62249.0,181.8894,181.9586,181.8598,181.9191,62249.0
2023-11-24 12:20:00,184.19,184.21,184.06,184.12,29333.0,181.9191,181.9388,181.7907,181.8499,29333.0
2023-11-24 12:30:00,184.12,184.2,184.1,184.19,28841.0,181.8499,181.9289,181.8302,181.9191,28841.0
2023-11-24 12:40:00,184.2,184.21,184.05,184.13,59920.0,181.9289,181.9388,181.7808,181.8598,59920.0
2023-11-24 12:50:00,184.13,184.42,184.11,184.41,246353.0,181.8598,182.1462,181.84,182.1363,246353.0
2023-11-27 09:30:00,184.15,184.62,183.82,184.16,249224.0,181.8795,182.3437,181.5536,181.8894,249224.0
2023-11-27 09:40:00,184.18,184.37,183.97,184.02,139927.0,181.9092,182.0968,181.7018,181.7511,139927.0
2023-11-27 09:50:00,184.03,184.13,183.86,184.13,83409.0,181.761,181.8598,181.5931,181.8598,83409.0
2023-11-27 10:00:00,184.2,184.55,184.14,184.55,98165.0,181.9289,182.2746,181.8697,182.2746,98165.0
2023-11-27 10:10:00,184.55,184.61,184.18,184.25,45484.0,182.2746,182.3339,181.9092,181.9783,45484.0
2023-11-27 10:20:00,184.29,184.32,184.03,184.18,83090.0,182.0178,182.0474,181.761,181.9092,83090.0
2023-11-27 10:30:00,184.19,184.52,184.19,184.38,75483.0,181.9191,182.245,181.9191,182.1067,75483.0
2023-11-27 10:40:00,184.37,184.58,184.37,184.55,45175.0,182.0968,182.3042,182.0968,182.2746,45175.0
2023-11-27 10:50:00,184.55,184.64,184.44,184.55,64489.0,182.2746,182.3635,182.166,182.2746,64489.0
2023-11-27 11:00:00,184.54,184.55,184.2,184.45,61330.0,182.2647,182.2746,181.9289,182.1758,61330.0
2023-11-27 11:10:00,184.44,184.46,184.26,184.38,33684.0,182.166,182.1857,181.9882,182.1067,33684.0
2023-11-27 11:20:00,184.39,184.5,184.35,184.5,101500.0,182.1166,182.2252,182.0771,182.2252,101500.0
2023-11-27 11:30:00,184.49,184.75,184.44,184.66,51444.0,182.2154,182.4721,182.166,182.3833,51444.0
2023-11-27 11:40:00,184.67,184.83,184.55,184.79,79264.0,182.3931,182.5512,182.2746,182.5117,79264.0
2023-11-27 11:50:00,184.79,185.09,184.78,184.98,82929.0,182.5117,182.808,182.5018,182.6993,82929.0
2023-11-27 12:00:00,184.99,185.18,184.93,185.14,80074.0,182.7092,182.8968,182.6499,182.8573,80074.0
2023-11-27 12:10:00,185.14,185.21,185.05,185.15,68154.0,182.8573,182.9265,182.7684,182.8672,68154.0
2023-11-27 12:20:00,185.14,185.19,185.04,185.15,42419.0,182.8573,182.9067,182.7586,182.8672,42419.0
2023-11-27 12:30:00,185.15,185.18,185.09,185.12,43778.0,182.8672,182.8968,182.808,182.8376,43778.0
2023-11-27 12:40:00,185.13,185.24,185.12,185.21,55716.0,182.8475,182.9561,182.8376,182.9265,55716.0
2023-11-27 12:50:00,185.22,185.34,185.18,185.3,270870.0,182.9364,183.0549,182.8968,183.0154,270870.0
2023-11-27 13:00:00,185.31,185.43,185.24,185.35,65739.0,183.0252,183.1438,182.9561,183.0647,65739.0
2023-11-27 13:10:00,185.34,185.47,185.31,185.31,55066.0,183.0549,183.1833,183.0252,183.0252,55066.0
2023-11-27 13:20:00,185.31,185.32,185.12,185.19,40841.0,183.0252,183.0351,182.8376,182.9067,40841.0
2023-11-27 13:30:00,185.18,185.22,185.1,185.11,79545.0,182.8968,182.9364,182.8178,182.8277,79545.0
2023-11-27 13:40:00,185.11,185.15,185.02,185.06,43097.0,182.8277,182.8672,182.7388,182.7783,43097.0
2023-11-27 13:50:00,185.06,185.11,184.96,185.03,43844.0,182.7783,182.8277,182.6796,182.7487,43844.0
2023-11-27 14:00:00,185.06,185.09,184.93,184.97,56132.0,182.7783,182.808,182.6499,182.6894,56132.0
2023-11-27 14:10:00,184.98,185.01,184.8,184.81,63951.0,182.6993,182.7289,182.5215,182.5314,63951.0
2023-11-27 14:20:00,184.8,184.87,184.78,184.86,51374.0,182.5215,182.5907,182.5018,182.5808,51374.0
2023-11-27 14:30:00,184.87,184.88,184.73,184.73,46801.0,182.5907,182.6005,182.4524,182.4524,46801.0
2023-11-27 14:40:00,184.7,184.72,184.37,184.48,62665.0,182.4228,182.4425,182.0968,182.2055,62665.0
2023-11-27 14:50:00,184.49,184.71,184.48,184.71,53476.0,182.2154,182.4326,182.2055,182.4326,53476.0
2023-11-27 15:00:00,184.71,184.74,184.61,184.66,64111.0,182.4326,182.4623,182.3339,182.3833,64111.0
2023-11-27 15:10:00,184.67,184.68,184.58,184.68,69683.0,182.3931,182.403,182.3042,182.403,69683.0
2023-11-27 15:20:00,184.68,184.79,184.68,184.75,62887.0,182.403,182.5117,182.403,182.4721,62887.0
2023-11-27 15:30:00,184.76,184.85,184.72,184.82,66500.0,182.482,182.5709,182.4425,182.5413,66500.0
2023-11-27 15:40:00,184.83,184.85,184.53,184.57,103498.0,182.5512,182.5709,182.2549,182.2944,103498.0
2023-11-27 15:50:00,184.58,184.68,184.33,184.37,471404.0,182.3042,182.403,182.0573,182.0968,471404.0
2023-11-28 09:30:00,183.78,184.45,183.78,184.17,201723.0,181.5141,182.1758,181.5141,181.8993,201723.0
2023-11-28 09:40:00,184.17,184.34,183.99,184.24,107989.0,181.8993,182.0672,181.7215,181.9684,107989.0
2023-11-28 09:50:00,184.25,184.28,183.99,184.05,79681.0,181.9783,182.0079,181.7215,181.7808,79681.0
2023-11-28 10:00:00,184.03,184.42,184.0,184.22,85492.0,181.761,182.1462,181.7314,181.9487,85492.0
2023-11-28 10:10:00,184.23,184.34,184.0,184.29,62463.0,181.9586,182.0672,181.7314,182.0178,62463.0
2023-11-28 10:20:00,184.29,184.48,184.24,184.35,99260.0,182.0178,182.2055,181.9684,182.0771,99260.0
2023-11-28 10:30:00,184.34,184.68,184.25,184.67,58371.0,182.0672,182.403,181.9783,182.3931,58371.0
2023-11-28 10:40:00,184.69,185.08,184.69,184.73,124523.0,182.4129,182.7981,182.4129,182.4524,124523.0
2023-11-28 10:50:00,184.72,184.78,184.34,184.58,64096.0,182.4425,182.5018,182.0672,182.3042,64096.0
2023-11-28 11:00:00,184.59,184.81,184.5,184.64,42956.0,182.3141,182.5314,182.2252,182.3635,42956.0
2023-11-28 11:10:00,184.65,184.77,184.53,184.75,35580.0,182.3734,182.4919,182.2549,182.4721,35580.0
2023-11-28 11:20:00,184.75,184.93,184.7,184.92,67108.0,182.4721,182.6499,182.4228,182.6401,67108.0
2023-11-28 11:30:00,184.92,185.24,184.9,185.2,92054.0,182.6401,182.9561,182.6203,182.9166,92054.0
2023-11-28 11:40:00,185.21,185.22,184.97,185.06,112027.0,182.9265,182.9364,182.6894,182.7783,112027.0
2023-11-28 11:50:00,185.06,185.08,184.94,184.98,76068.0,182.7783,182.7981,182.6598,182.6993,76068.0
2023-11-28 12:00:00,184.98,185.05,184.82,184.88,114477.0,182.6993,182.7684,182.5413,182.6005,114477.0
2023-11-28 12:10:00,184.87,184.99,184.86,184.89,86228.0,182.5907,182.7092,182.5808,182.6104,86228.0
2023-11-28 12:20:00,184.89,184.95,184.77,184.79,76603.0,182.6104,182.6697,182.4919,182.5117,76603.0
2023-11-28 12:30:00,184.8,184.8,184.53,184.64,111052.0,182.5215,182.5215,182.2549,182.3635,111052.0
2023-11-28 12:40:00,184.64,184.65,184.44,184.46,58024.0,182.3635,182.3734,182.166,182.1857,58024.0
2023-11-28 12:50:00,184.46,184.59,184.35,184.52,66827.0,182.1857,182.3141,182.0771,182.245,66827.0
2023-11-28 13:00:00,184.52,184.54,184.0,184.23,174156.0,182.245,182.2647,181.7314,181.9586,174156.0
2023-11-28 13:10:00,184.22,184.23,183.83,183.99,122169.0,181.9487,181.9586,181.5635,181.7215,122169.0
2023-11-28 13:20:00,184.0,184.18,183.95,184.15,72057.0,181.7314,181.9092,181.682,181.8795,72057.0
2023-11-28 13:30:00,184.14,184.24,184.1,184.16,65091.0,181.8697,181.9684,181.8302,181.8894,65091.0
2023-11-28 13:40:00,184.16,184.29,184.13,184.21,78149.0,181.8894,182.0178,181.8598,181.9388,78149.0
2023-11-28 13:50:00,184.2,184.3,184.07,184.08,82839.0,181.9289,182.0277,181.8005,181.8104,82839.0
2023-11-28 14:00:00,184.09,184.17,183.96,184.01,101029.0,181.8203,181.8993,181.6919,181.7413,101029.0
2023-11-28 14:10:00,184.02,184.17,183.95,184.05,86384.0,181.7511,181.8993,181.682,181.7808,86384.0
2023-11-28 14:20:00,184.04,184.18,184.03,184.07,129976.0,181.7709,181.9092,181.761,181.8005,129976.0
2023-11-28 14:30:00,184.07,184.25,183.95,184.25,100345.0,181.8005,181.9783,181.682,181.9783,100345.0
2023-11-28 14:40:00,184.25,184.34,184.22,184.24,75440.0,181.9783,182.0672,181.9487,181.9684,75440.0
2023-11-28 14:50:00,184.27,184.44,184.26,184.37,94967.0,181.9981,182.166,181.9882,182.0968,94967.0
2023-11-28 15:00:00,184.38,184.38,184.24,184.25,95543.0,182.1067,182.1067,181.9684,181.9783,95543.0
2023-11-28 15:10:00,184.26,184.35,184.12,184.14,95577.0,181.9882,182.0771,181.8499,181.8697,95577.0
2023-11-28 15:20:00,184.14,184.18,183.98,184.13,148532.0,181.8697,181.9092,181.7116,181.8598,148532.0
2023-11-28 15:30:00,184.14,184.24,184.13,184.18,138222.0,181.8697,181.9684,181.8598,181.9092,138222.0
2023-11-28 15:40:00,184.18,184.41,184.16,184.39,225704.0,181.9092,182.1363,181.8894,182.1166,225704.0
2023-11-28 15:50:00,184.4,184.78,184.4,184.74,612720.0,182.1265,182.5018,182.1265,182.4623,612720.0
2023-11-29 09:30:00,186.1,186.9,186.0,186.7,240731.0,183.8055,184.5956,183.7067,184.3981,240731.0
2023-11-29 09:40:00,186.71,186.88,186.53,186.8,106702.0,184.408,184.5759,184.2302,184.4969,106702.0
2023-11-29 09:50:00,186.81,186.83,186.56,186.61,49390.0,184.5067,184.5265,184.2598,184.3092,49390.0
2023-11-29 10:00:00,186.63,186.76,185.85,185.94,162023.0,184.329,184.4574,183.5586,183.6475,162023.0
2023-11-29 10:10:00,185.93,185.96,185.74,185.75,114870.0,183.6376,183.6672,183.4499,183.4598,114870.0
2023-11-29 10:20:00,185.74,185.99,185.62,185.95,86587.0,183.4499,183.6969,183.3314,183.6574,86587.0
2023-11-29 10:30:00,185.96,186.16,185.82,185.87,70911.0,183.6672,183.8648,183.529,183.5783,70911.0
2023-11-29 10:40:00,185.89,185.95,185.78,185.92,48093.0,183.5981,183.6574,183.4894,183.6277,48093.0
2023-11-29 10:50:00,185.92,186.32,185.91,186.17,77681.0,183.6277,184.0228,183.6178,183.8746,77681.0
2023-11-29 11:00:00,186.17,186.18,185.82,185.83,56038.0,183.8746,183.8845,183.529,183.5388,56038.0
2023-11-29 11:10:00,185.84,185.84,185.4,185.49,89457.0,183.5487,183.5487,183.1141,183.203,89457.0
2023-11-29 11:20:00,185.48,185.48,185.25,185.31,95130.0,183.1931,183.1931,182.966,183.0252,95130.0
2023-11-29 11:30:00,185.29,185.36,185.1,185.26,105191.0,183.0055,183.0746,182.8178,182.9759,105191.0
2023-11-29 11:40:00,185.26,185.43,185.24,185.41,233585.0,182.9759,183.1438,182.9561,183.124,233585.0
2023-11-29 11:50:00,185.4,185.49,185.28,185.41,73387.0,183.1141,183.203,182.9956,183.124,73387.0
2023-11-29 12:00:00,185.42,185.42,185.19,185.33,47744.0,183.1339,183.1339,182.9067,183.045,47744.0
2023-11-29 12:10:00,185.34,185.44,185.28,185.36,38705.0,183.0549,183.1536,182.9956,183.0746,38705.0
2023-11-29 12:20:00,185.35,185.6,185.34,185.59,82380.0,183.0647,183.3117,183.0549,183.3018,82380.0
2023-11-29 12:30:00,185.59,185.63,185.55,185.58,31678.0,183.3018,183.3413,183.2623,183.2919,31678.0
2023-11-29 12:40:00,185.58,185.65,185.53,185.61,49930.0,183.2919,183.3611,183.2425,183.3215,49930.0
2023-11-29 12:50:00,185.62,185.62,185.53,185.56,31323.0,183.3314,183.3314,183.2425,183.2722,31323.0
2023-11-29 13:00:00,185.57,185.67,185.43,185.5,62100.0,183.282,183.3808,183.1438,183.2129,62100.0
2023-11-29 13:10:00,185.51,185.53,185.29,185.31,72594.0,183.2228,183.2425,183.0055,183.0252,72594.0
2023-11-29 13:20:00,185.3,185.51,185.26,185.5,48432.0,183.0154,183.2228,182.9759,183.2129,48432.0
2023-11-29 13:30:00,185.5,185.5,185.19,185.44,63504.0,183.2129,183.2129,182.9067,183.1536,63504.0
2023-11-29 13:40:00,185.45,185.46,185.33,185.4,46709.0,183.1635,183.1734,183.045,183.1141,46709.0
2023-11-29 13:50:00,185.39,185.45,185.32,185.35,54815.0,183.1043,183.1635,183.0351,183.0647,54815.0
2023-11-29 14:00:00,185.35,185.39,185.17,185.28,53018.0,183.0647,183.1043,182.887,182.9956,53018.0
2023-11-29 14:10:00,185.29,185.43,185.27,185.39,87700.0,183.0055,183.1438,182.9857,183.1043,87700.0
2023-11-29 14:20:00,185.39,185.42,185.21,185.25,74108.0,183.1043,183.1339,182.9265,182.966,74108.0
2023-11-29 14:30:00,185.25,185.29,184.99,185.05,96608.0,182.966,183.0055,182.7092,182.7684,96608.0
2023-11-29 14:40:00,185.04,185.27,185.02,185.26,55684.0,182.7586,182.9857,182.7388,182.9759,55684.0
2023-11-29 14:50:00,185.25,185.34,185.23,185.33,67876.0,182.966,183.0549,182.9462,183.045,67876.0
2023-11-29 15:00:00,185.33,185.34,185.23,185.31,65210.0,183.045,183.0549,182.9462,183.0252,65210.0
2023-11-29 15:10:00,185.31,185.32,184.9,184.98,255729.0,183.0252,183.0351,182.6203,182.6993,255729.0
2023-11-29 15:20:00,184.97,184.99,184.8,184.83,107038.0,182.6894,182.7092,182.5215,182.5512,107038.0
2023-11-29 15:30:00,184.82,184.89,184.77,184.79,161373.0,182.5413,182.6104,182.4919,182.5117,161373.0
2023-11-29 15:40:00,184.8,185.01,184.79,184.99,207338.0,182.5215,182.7289,182.5117,182.7092,207338.0
2023-11-29 15:50:00,184.98,184.99,184.8,184.92,542271.0,182.6993,182.7092,182.5215,182.6401,542271.0
2023-11-30 09:30:00,185.66,185.91,185.23,185.28,215141.0,183.3709,183.6178,182.9462,182.9956,215141.0
2023-11-30 09:40:00,185.25,185.28,184.77,184.82,185747.0,182.966,182.9956,182.4919,182.5413,185747.0
2023-11-30 09:50:00,184.85,185.12,184.83,184.94,83984.0,182.5709,182.8376,182.5512,182.6598,83984.0
2023-11-30 10:00:00,184.95,184.96,184.26,184.46,123348.0,182.6697,182.6796,181.9882,182.1857,123348.0
2023-11-30 10:10:00,184.43,185.12,184.36,184.93,68809.0,182.1561,182.8376,182.087,182.6499,68809.0
2023-11-30 10:20:00,184.96,185.03,184.53,184.53,72265.0,182.6796,182.7487,182.2549,182.2549,72265.0
2023-11-30 10:30:00,184.55,184.72,184.14,184.18,83454.0,182.2746,182.4425,181.8697,181.9092,83454.0
2023-11-30 10:40:00,184.18,184.19,183.77,183.78,96489.0,181.9092,181.9191,181.5042,181.5141,96489.0
2023-11-30 10:50:00,183.78,184.23,183.74,184.23,94802.0,181.5141,181.9586,181.4746,181.9586,94802.0
2023-11-30 11:00:00,184.21,184.33,183.89,183.94,138567.0,181.9388,182.0573,181.6227,181.6721,138567.0
2023-11-30 11:10:00,183.94,184.21,183.87,184.08,74601.0,181.6721,181.9388,181.603,181.8104,74601.0
2023-11-30 11:20:00,184.06,184.24,183.99,184.05,85294.0,181.7907,181.9684,181.7215,181.7808,85294.0
2023-11-30 11:30:00,184.05,184.11,183.92,183.99,89071.0,181.7808,181.84,181.6524,181.7215,89071.0
2023-11-30 11:40:00,183.97,184.07,183.76,183.88,106936.0,181.7018,181.8005,181.4944,181.6129,106936.0
2023-11-30 11:50:00,183.87,184.0,183.67,183.68,107384.0,181.603,181.7314,181.4055,181.4153,107384.0
2023-11-30 12:00:00,183.69,184.1,183.61,184.03,71947.0,181.4252,181.8302,181.3462,181.761,71947.0
2023-11-30 12:10:00,184.04,184.12,183.87,183.96,64957.0,181.7709,181.8499,181.603,181.6919,64957.0
2023-11-30 12:20:00,183.94,183.95,183.82,183.86,45054.0,181.6721,181.682,181.5536,181.5931,45054.0
2023-11-30 12:30:00,183.85,183.98,183.8,183.86,119786.0,181.5832,181.7116,181.5339,181.5931,119786.0
2023-11-30 12:40:00,183.87,184.18,183.85,184.18,78990.0,181.603,181.9092,181.5832,181.9092,78990.0
2023-11-30 12:50:00,184.18,184.26,184.07,184.18,88910.0,181.9092,181.9882,181.8005,181.9092,88910.0
2023-11-30 13:00:00,184.17,184.17,183.81,183.81,62105.0,181.8993,181.8993,181.5437,181.5437,62105.0
2023-11-30 13:10:00,183.82,183.89,183.77,183.81,48804.0,181.5536,181.6227,181.5042,181.5437,48804.0
2023-11-30 13:20:00,183.81,183.98,183.79,183.8,60280.0,181.5437,181.7116,181.524,181.5339,60280.0
2023-11-30 13:30:00,183.81,184.05,183.66,183.98,61874.0,181.5437,181.7808,181.3956,181.7116,61874.0
2023-11-30 13:40:00,183.99,184.02,183.8,183.81,60765.0,181.7215,181.7511,181.5339,181.5437,60765.0
2023-11-30 13:50:00,183.81,183.92,183.69,183.91,74365.0,181.5437,181.6524,181.4252,181.6425,74365.0
2023-11-30 14:00:00,183.9,184.07,183.9,184.04,99944.0,181.6326,181.8005,181.6326,181.7709,99944.0
2023-11-30 14:10:00,184.06,184.26,184.06,184.13,116732.0,181.7907,181.9882,181.7907,181.8598,116732.0
2023-11-30 14:20:00,184.13,184.14,184.01,184.02,78151.0,181.8598,181.8697,181.7413,181.7511,78151.0
2023-11-30 14:30:00,184.03,184.16,183.97,184.14,128077.0,181.761,181.8894,181.7018,181.8697,128077.0
2023-11-30 14:40:00,184.14,184.46,184.13,184.46,84635.0,181.8697,182.1857,181.8598,182.1857,84635.0
2023-11-30 14:50:00,184.46,184.49,184.37,184.43,101788.0,182.1857,182.2154,182.0968,182.1561,101788.0
2023-11-30 15:00:00,184.43,184.45,184.05,184.05,108314.0,182.1561,182.1758,181.7808,181.7808,108314.0
2023-11-30 15:10:00,184.06,184.17,184.02,184.05,153397.0,181.7907,181.8993,181.7511,181.7808,153397.0
2023-11-30 15:20:00,184.05,184.1,183.82,183.94,134792.0,181.7808,181.8302,181.5536,181.6721,134792.0
2023-11-30 15:30:00,183.94,184.14,183.9,184.11,446486.0,181.6721,181.8697,181.6326,181.84,446486.0
2023-11-30 15:40:00,184.12,184.58,184.12,184.42,212103.0,181.8499,182.3042,181.8499,182.1462,212103.0
2023-11-30 15:50:00,184.43,185.26,184.42,185.12,969538.0,182.1561,182.9759,182.1462,182.8376,969538.0
2023-12-01 09:30:00,184.68,184.8,184.02,184.5,247870.0,182.403,182.5215,181.7511,182.2252,247870.0
2023-12-01 09:40:00,184.48,184.8,184.42,184.56,100062.0,182.2055,182.5215,182.1462,182.2845,100062.0
2023-12-01 09:50:00,184.58,184.72,184.36,184.39,120675.0,182.3042,182.4425,182.087,182.1166,120675.0
2023-12-01 10:00:00,184.4,184.94,184.35,184.4,181801.0,182.1265,182.6598,182.0771,182.1265,181801.0
2023-12-01 10:10:00,184.37,184.6,184.01,184.32,151530.0,182.0968,182.324,181.7413,182.0474,151530.0
2023-12-01 10:20:00,184.33,184.4,183.86,183.98,147994.0,182.0573,182.1265,181.5931,181.7116,147994.0
2023-12-01 10:30:00,183.97,184.35,183.79,184.15,95310.0,181.7018,182.0771,181.524,181.8795,95310.0
2023-12-01 10:40:00,184.17,184.4,184.06,184.3,86227.0,181.8993,182.1265,181.7907,182.0277,86227.0
2023-12-01 10:50:00,184.29,184.47,184.22,184.46,76675.0,182.0178,182.1956,181.9487,182.1857,76675.0
2023-12-01 11:00:00,184.48,184.74,184.11,184.65,173507.0,182.2055,182.4623,181.84,182.3734,173507.0
2023-12-01 11:10:00,184.69,185.07,184.62,184.84,202728.0,182.4129,182.7882,182.3437,182.561,202728.0
2023-12-01 11:20:00,184.84,184.89,184.46,184.83,139240.0,182.561,182.6104,182.1857,182.5512,139240.0
2023-12-01 11:30:00,184.85,184.99,184.56,184.78,119041.0,182.5709,182.7092,182.2845,182.5018,119041.0
2023-12-01 11:40:00,184.77,185.34,184.77,185.05,219105.0,182.4919,183.0549,182.4919,182.7684,219105.0
2023-12-01 11:50:00,185.03,185.38,184.91,185.16,188807.0,182.7487,183.0944,182.6302,182.8771,188807.0
2023-12-01 12:00:00,185.17,185.3,185.04,185.15,97209.0,182.887,183.0154,182.7586,182.8672,97209.0
2023-12-01 12:10:00,185.14,185.32,185.02,185.07,101391.0,182.8573,183.0351,182.7388,182.7882,101391.0
2023-12-01 12:20:00,185.06,185.49,185.0,185.46,175170.0,182.7783,183.203,182.7191,183.1734,175170.0
2023-12-01 12:30:00,185.46,185.55,185.33,185.53,90318.0,183.1734,183.2623,183.045,183.2425,90318.0
2023-12-01 12:40:00,185.53,185.81,185.47,185.81,73765.0,183.2425,183.5191,183.1833,183.5191,73765.0
2023-12-01 12:50:00,185.79,185.91,185.74,185.78,64775.0,183.4993,183.6178,183.4499,183.4894,64775.0
2023-12-01 13:00:00,185.79,185.81,185.46,185.63,99370.0,183.4993,183.5191,183.1734,183.3413,99370.0
2023-12-01 13:10:00,185.64,185.64,185.35,185.47,58537.0,183.3512,183.3512,183.0647,183.1833,58537.0
2023-12-01 13:20:00,185.48,185.6,185.32,185.33,83197.0,183.1931,183.3117,183.0351,183.045,83197.0
2023-12-01 13:30:00,185.31,185.39,185.16,185.21,59923.0,183.0252,183.1043,182.8771,182.9265,59923.0
2023-12-01 13:40:00,185.19,185.31,185.11,185.25,59113.0,182.9067,183.0252,182.8277,182.966,59113.0
2023-12-01 13:50:00,185.25,185.34,185.16,185.2,53293.0,182.966,183.0549,182.8771,182.9166,53293.0
2023-12-01 14:00:00,185.21,185.34,185.13,185.14,138967.0,182.9265,183.0549,182.8475,182.8573,138967.0
2023-12-01 14:10:00,185.16,185.44,185.14,185.34,47741.0,182.8771,183.1536,182.8573,183.0549,47741.0
2023-12-01 14:20:00,185.32,185.54,185.29,185.51,61802.0,183.0351,183.2524,183.0055,183.2228,61802.0
2023-12-01 14:30:00,185.51,185.61,185.47,185.58,54443.0,183.2228,183.3215,183.1833,183.2919,54443.0
2023-12-01 14:40:00,185.57,185.6,185.39,185.47,83853.0,183.282,183.3117,183.1043,183.1833,83853.0
2023-12-01 14:50:00,185.45,185.71,185.44,185.71,64656.0,183.1635,183.4203,183.1536,183.4203,64656.0
2023-12-01 15:00:00,185.7,185.75,185.39,185.59,104612.0,183.4104,183.4598,183.1043,183.3018,104612.0
2023-12-01 15:10:00,185.58,185.73,185.54,185.62,88555.0,183.2919,183.4401,183.2524,183.3314,88555.0
2023-12-01 15:20:00,185.61,185.69,185.5,185.69,108473.0,183.3215,183.4006,183.2129,183.4006,108473.0
2023-12-01 15:30:00,185.7,185.7,185.48,185.51,155391.0,183.4104,183.4104,183.1931,183.2228,155391.0
2023-12-01 15:40:00,185.5,185.55,185.39,185.46,215503.0,183.2129,183.2623,183.1043,183.1734,215503.0
2023-12-01 15:50:00,185.45,185.7,185.28,185.53,789027.0,183.1635,183.4104,182.9956,183.2425,789027.0
2023-12-04 09:30:00,183.73,183.73,183.18,183.4,297840.0,181.4647,181.4647,180.9215,181.1388,297840.0
2023-12-04 09:40:00,183.37,183.42,182.73,182.82,233927.0,181.1092,181.1585,180.4771,180.5659,233927.0
2023-12-04 09:50:00,182.83,183.13,182.62,182.93,178746.0,180.5758,180.8721,180.3684,180.6746,178746.0
2023-12-04 10:00:00,182.94,183.39,182.78,183.1,342194.0,180.6845,181.1289,180.5264,180.8425,342194.0
2023-12-04 10:10:00,183.1,183.16,182.56,182.58,221605.0,180.8425,180.9018,180.3091,180.3289,221605.0
2023-12-04 10:20:00,182.56,182.66,181.86,181.92,161307.0,180.3091,180.4079,179.6178,179.677,161307.0
2023-12-04 10:30:00,181.92,182.0,181.51,181.58,202379.0,179.677,179.7561,179.2721,179.3412,202379.0
2023-12-04 10:40:00,181.57,181.76,181.56,181.64,112818.0,179.3314,179.519,179.3215,179.4005,112818.0
2023-12-04 10:50:00,181.63,181.7,181.32,181.62,129660.0,179.3906,179.4598,179.0844,179.3807,129660.0
2023-12-04 11:00:00,181.61,181.69,181.49,181.56,255740.0,179.3709,179.4499,179.2523,179.3215,255740.0
2023-12-04 11:10:00,181.56,181.76,181.39,181.69,189180.0,179.3215,179.519,179.1536,179.4499,189180.0
2023-12-04 11:20:00,181.68,182.03,181.66,182.01,72142.0,179.44,179.7857,179.4202,179.7659,72142.0
2023-12-04 11:30:00,182.02,182.13,181.93,182.13,158257.0,179.7758,179.8844,179.6869,179.8844,158257.0
2023-12-04 11:40:00,182.14,182.41,182.13,182.37,99429.0,179.8943,180.161,179.8844,180.1215,99429.0
2023-12-04 11:50:00,182.38,182.71,182.38,182.66,119266.0,180.1314,180.4573,180.1314,180.4079,119266.0
2023-12-04 12:00:00,182.67,182.71,182.51,182.55,102251.0,180.4178,180.4573,180.2598,180.2993,102251.0
2023-12-04 12:10:00,182.54,182.85,182.5,182.71,70300.0,180.2894,180.5956,180.2499,180.4573,70300.0
2023-12-04 12:20:00,182.73,182.96,182.66,182.83,144721.0,180.4771,180.7042,180.4079,180.5758,144721.0
2023-12-04 12:30:00,182.82,183.09,182.8,183.06,184262.0,180.5659,180.8326,180.5462,180.803,184262.0
2023-12-04 12:40:00,183.05,183.16,183.02,183.03,146843.0,180.7931,180.9018,180.7635,180.7734,146843.0
2023-12-04 12:50:00,183.04,183.21,183.01,183.15,127603.0,180.7832,180.9511,180.7536,180.8919,127603.0
2023-12-04 13:00:00,183.15,183.16,182.94,182.98,92846.0,180.8919,180.9018,180.6845,180.724,92846.0
2023-12-04 13:10:00,182.98,183.08,182.97,183.05,99868.0,180.724,180.8227,180.7141,180.7931,99868.0
2023-12-04 13:20:00,183.06,183.07,182.73,182.76,112873.0,180.803,180.8129,180.4771,180.5067,112873.0
2023-12-04 13:30:00,182.76,183.0,182.73,182.88,134055.0,180.5067,180.7437,180.4771,180.6252,134055.0
2023-12-04 13:40:00,182.89,182.93,182.79,182.81,104026.0,180.6351,180.6746,180.5363,180.5561,104026.0
2023-12-04 13:50:00,182.81,182.9,182.77,182.78,153864.0,180.5561,180.645,180.5166,180.5264,153864.0
2023-12-04 14:00:00,182.77,182.81,182.48,182.54,137110.0,180.5166,180.5561,180.2301,180.2894,137110.0
2023-12-04 14:10:00,182.53,182.85,182.53,182.84,121875.0,180.2795,180.5956,180.2795,180.5857,121875.0
2023-12-04 14:20:00,182.83,182.95,182.8,182.87,112652.0,180.5758,180.6943,180.5462,180.6153,112652.0
2023-12-04 14:30:00,182.87,183.02,182.79,182.91,126947.0,180.6153,180.7635,180.5363,180.6548,126947.0
2023-12-04 14:40:00,182.91,182.93,182.75,182.9,281883.0,180.6548,180.6746,180.4968,180.645,281883.0
2023-12-04 14:50:00,182.89,182.96,182.82,182.83,145125.0,180.6351,180.7042,180.5659,180.5758,145125.0
2023-12-04 15:00:00,182.83,182.9,182.68,182.69,150408.0,180.5758,180.645,180.4277,180.4375,150408.0
2023-12-04 15:10:00,182.7,182.76,182.57,182.75,222224.0,180.4474,180.5067,180.319,180.4968,222224.0
2023-12-04 15:20:00,182.76,182.95,182.73,182.95,149905.0,180.5067,180.6943,180.4771,180.6943,149905.0
2023-12-04 15:30:00,182.96,183.2,182.89,183.1,261543.0,180.7042,180.9413,180.6351,180.8425,261543.0
2023-12-04 15:40:00,183.1,183.32,183.07,183.28,305172.0,180.8425,181.0598,180.8129,181.0203,305172.0
2023-12-04 15:50:00,183.27,183.49,183.25,183.34,976781.0,181.0104,181.2277,180.9906,181.0795,976781.0
2023-12-05 09:30:00,182.34,183.28,182.34,182.91,226660.0,180.0919,181.0203,180.0919,180.6548,226660.0
2023-12-05 09:40:00,182.91,183.55,182.87,183.31,240510.0,180.6548,181.2869,180.6153,181.0499,240510.0
2023-12-05 09:50:00,183.32,183.69,183.25,183.57,177146.0,181.0598,181.4252,180.9906,181.3067,177146.0
2023-12-05 10:00:00,183.54,184.43,183.51,184.06,338191.0,181.2771,182.1561,181.2474,181.7907,338191.0
2023-12-05 10:10:00,184.04,184.09,183.73,184.08,149752.0,181.7709,181.8203,181.4647,181.8104,149752.0
2023-12-05 10:20:00,184.07,184.33,183.54,183.86,156625.0,181.8005,182.0573,181.2771,181.5931,156625.0
2023-12-05 10:30:00,183.86,184.21,183.82,184.15,107171.0,181.5931,181.9388,181.5536,181.8795,107171.0
2023-12-05 10:40:00,184.15,184.61,184.04,184.58,107419.0,181.8795,182.3339,181.7709,182.3042,107419.0
2023-12-05 10:50:00,184.57,184.63,184.4,184.45,78377.0,182.2944,182.3536,182.1265,182.1758,78377.0
2023-12-05 11:00:00,184.43,184.53,184.31,184.42,69154.0,182.1561,182.2549,182.0376,182.1462,69154.0
2023-12-05 11:10:00,184.42,184.48,183.54,183.57,114600.0,182.1462,182.2055,181.2771,181.3067,114600.0
2023-12-05 11:20:00,183.58,183.92,183.45,183.69,68155.0,181.3166,181.6524,181.1882,181.4252,68155.0
2023-12-05 11:30:00,183.67,183.9,183.61,183.7,48361.0,181.4055,181.6326,181.3462,181.4351,48361.0
2023-12-05 11:40:00,183.71,183.82,183.56,183.74,50510.0,181.445,181.5536,181.2968,181.4746,50510.0
2023-12-05 11:50:00,183.75,183.75,183.09,183.57,68729.0,181.4845,181.4845,180.8326,181.3067,68729.0
2023-12-05 12:00:00,183.59,183.85,183.59,183.82,66165.0,181.3264,181.5832,181.3264,181.5536,66165.0
2023-12-05 12:10:00,183.87,183.97,183.79,183.9,59986.0,181.603,181.7018,181.524,181.6326,59986.0
2023-12-05 12:20:00,183.9,184.07,183.72,184.05,41404.0,181.6326,181.8005,181.4548,181.7808,41404.0
2023-12-05 12:30:00,184.03,184.08,183.81,183.85,162371.0,181.761,181.8104,181.5437,181.5832,162371.0
2023-12-05 12:40:00,183.86,183.91,183.37,183.67,52374.0,181.5931,181.6425,181.1092,181.4055,52374.0
2023-12-05 12:50:00,183.67,183.98,183.61,183.98,33565.0,181.4055,181.7116,181.3462,181.7116,33565.0
2023-12-05 13:00:00,183.99,184.15,183.79,183.92,63154.0,181.7215,181.8795,181.524,181.6524,63154.0
2023-12-05 13:10:00,183.96,184.03,183.86,184.0,68168.0,181.6919,181.761,181.5931,181.7314,68168.0
2023-12-05 13:20:00,184.01,184.15,183.94,183.96,49929.0,181.7413,181.8795,181.6721,181.6919,49929.0
2023-12-05 13:30:00,183.98,184.08,183.8,183.95,121689.0,181.7116,181.8104,181.5339,181.682,121689.0
2023-12-05 13:40:00,183.93,184.08,183.81,183.87,92509.0,181.6623,181.8104,181.5437,181.603,92509.0
2023-12-05 13:50:00,183.86,184.0,183.83,183.93,32926.0,181.5931,181.7314,181.5635,181.6623,32926.0
2023-12-05 14:00:00,183.94,183.98,183.72,183.91,37464.0,181.6721,181.7116,181.4548,181.6425,37464.0
2023-12-05 14:10:00,183.92,184.3,183.92,184.27,51622.0,181.6524,182.0277,181.6524,181.9981,51622.0
2023-12-05 14:20:00,184.3,184.3,184.08,184.17,31973.0,182.0277,182.0277,181.8104,181.8993,31973.0
2023-12-05 14:30:00,184.17,184.2,183.86,184.0,42640.0,181.8993,181.9289,181.5931,181.7314,42640.0
2023-12-05 14:40:00,184.01,184.06,183.88,184.04,184417.0,181.7413,181.7907,181.6129,181.7709,184417.0
2023-12-05 14:50:00,184.04,184.27,184.0,184.26,71295.0,181.7709,181.9981,181.7314,181.9882,71295.0
2023-12-05 15:00:00,184.26,184.29,184.15,184.24,54224.0,181.9882,182.0178,181.8795,181.9684,54224.0
2023-12-05 15:10:00,184.25,184.4,184.23,184.32,135212.0,181.9783,182.1265,181.9586,182.0474,135212.0
2023-12-05 15:20:00,184.32,184.35,184.22,184.24,87074.0,182.0474,182.0771,181.9487,181.9684,87074.0
2023-12-05 15:30:00,184.24,184.29,184.17,184.18,76930.0,181.9684,182.0178,181.8993,181.9092,76930.0
2023-12-05 15:40:00,184.19,184.35,184.11,184.26,126529.0,181.9191,182.0771,181.84,181.9882,126529.0
2023-12-05 15:50:00,184.25,184.46,184.19,184.44,472172.0,181.9783,182.1857,181.9191,182.166,472172.0
2023-12-06 09:30:00,185.57,185.84,184.73,184.74,1046316.0,183.282,183.5487,182.4524,182.4623,1046316.0
2023-12-06 09:40:00,184.73,184.95,184.59,184.75,167227.0,182.4524,182.6697,182.3141,182.4721,167227.0
2023-12-06 09:50:00,184.76,184.99,184.57,184.71,139856.0,182.482,182.7092,182.2944,182.4326,139856.0
2023-12-06 10:00:00,184.71,184.71,184.19,184.62,169418.0,182.4326,182.4326,181.9191,182.3437,169418.0
2023-12-06 10:10:00,184.6,184.83,184.4,184.54,74878.0,182.324,182.5512,182.1265,182.2647,74878.0
2023-12-06 10:20:00,184.54,184.56,183.7,183.94,133809.0,182.2647,182.2845,181.4351,181.6721,133809.0
2023-12-06 10:30:00,183.99,184.36,183.99,184.18,102929.0,181.7215,182.087,181.7215,181.9092,102929.0
2023-12-06 10:40:00,184.19,184.33,184.11,184.15,77228.0,181.9191,182.0573,181.84,181.8795,77228.0
2023-12-06 10:50:00,184.15,184.38,184.09,184.29,113895.0,181.8795,182.1067,181.8203,182.0178,113895.0
2023-12-06 11:00:00,184.29,184.39,184.12,184.32,200469.0,182.0178,182.1166,181.8499,182.0474,200469.0
2023-12-06 11:10:00,184.31,184.51,184.26,184.26,227418.0,182.0376,182.2351,181.9882,181.9882,227418.0
2023-12-06 11:20:00,184.27,184.42,183.98,184.06,251870.0,181.9981,182.1462,181.7116,181.7907,251870.0
2023-12-06 11:30:00,184.06,184.08,183.58,183.74,150568.0,181.7907,181.8104,181.3166,181.4746,150568.0
2023-12-06 11:40:00,183.73,183.76,183.58,183.7,100013.0,181.4647,181.4944,181.3166,181.4351,100013.0
2023-12-06 11:50:00,183.71,184.08,183.65,184.08,85106.0,181.445,181.8104,181.3857,181.8104,85106.0
2023-12-06 12:00:00,184.08,184.09,183.86,183.96,75454.0,181.8104,181.8203,181.5931,181.6919,75454.0
2023-12-06 12:10:00,183.98,184.13,183.87,183.9,73706.0,181.7116,181.8598,181.603,181.6326,73706.0
2023-12-06 12:20:00,183.91,184.05,183.74,183.78,61316.0,181.6425,181.7808,181.4746,181.5141,61316.0
2023-12-06 12:30:00,183.78,183.86,183.68,183.78,99965.0,181.5141,181.5931,181.4153,181.5141,99965.0
2023-12-06 12:40:00,183.79,183.92,183.56,183.61,88142.0,181.524,181.6524,181.2968,181.3462,88142.0
2023-12-06 12:50:00,183.61,183.68,183.4,183.43,100707.0,181.3462,181.4153,181.1388,181.1684,100707.0
2023-12-06 13:00:00,183.43,183.52,183.12,183.34,128500.0,181.1684,181.2573,180.8622,181.0795,128500.0
2023-12-06 13:10:00,183.38,183.67,183.37,183.67,65834.0,181.119,181.4055,181.1092,181.4055,65834.0
2023-12-06 13:20:00,183.67,183.7,183.41,183.66,97374.0,181.4055,181.4351,181.1487,181.3956,97374.0
2023-12-06 13:30:00,183.66,183.72,183.45,183.47,75632.0,181.3956,181.4548,181.1882,181.2079,75632.0
2023-12-06 13:40:00,183.48,183.53,183.3,183.53,72180.0,181.2178,181.2672,181.04,181.2672,72180.0
2023-12-06 13:50:00,183.53,183.75,183.49,183.7,74647.0,181.2672,181.4845,181.2277,181.4351,74647.0
2023-12-06 14:00:00,183.7,183.74,183.54,183.59,61741.0,181.4351,181.4746,181.2771,181.3264,61741.0
2023-12-06 14:10:00,183.58,183.61,183.41,183.44,110046.0,181.3166,181.3462,181.1487,181.1783,110046.0
2023-12-06 14:20:00,183.45,183.55,183.33,183.39,88080.0,181.1882,181.2869,181.0697,181.1289,88080.0
2023-12-06 14:30:00,183.39,183.73,183.39,183.6,68859.0,181.1289,181.4647,181.1289,181.3363,68859.0
2023-12-06 14:40:00,183.61,183.68,183.56,183.62,151171.0,181.3462,181.4153,181.2968,181.3561,151171.0
2023-12-06 14:50:00,183.62,183.63,183.42,183.43,68416.0,181.3561,181.366,181.1585,181.1684,68416.0
2023-12-06 15:00:00,183.43,183.49,183.3,183.34,87040.0,181.1684,181.2277,181.04,181.0795,87040.0
2023-12-06 15:10:00,183.33,183.33,183.06,183.12,143685.0,181.0697,181.0697,180.803,180.8622,143685.0
2023-12-06 15:20:00,183.12,183.13,182.92,183.01,164627.0,180.8622,180.8721,180.6647,180.7536,164627.0
2023-12-06 15:30:00,183.0,183.14,182.95,182.97,135264.0,180.7437,180.882,180.6943,180.7141,135264.0
2023-12-06 15:40:00,182.98,183.21,182.98,183.09,236062.0,180.724,180.9511,180.724,180.8326,236062.0
2023-12-06 15:50:00,183.08,183.08,182.72,182.87,655100.0,180.8227,180.8227,180.4672,180.6153,655100.0
2023-12-07 09:30:00,183.73,184.49,183.47,184.13,361101.0,181.4647,182.2154,181.2079,181.8598,361101.0
2023-12-07 09:40:00,184.12,184.2,183.56,183.6,233971.0,181.8499,181.9289,181.2968,181.3363,233971.0
2023-12-07 09:50:00,183.62,183.9,183.34,183.61,212905.0,181.3561,181.6326,181.0795,181.3462,212905.0
2023-12-07 10:00:00,183.6,184.0,183.57,183.72,193275.0,181.3363,181.7314,181.3067,181.4548,193275.0
2023-12-07 10:10:00,183.72,184.48,183.67,184.28,131995.0,181.4548,182.2055,181.4055,182.0079,131995.0
2023-12-07 10:20:00,184.28,184.61,184.23,184.53,91929.0,182.0079,182.3339,181.9586,182.2549,91929.0
2023-12-07 10:30:00,184.56,184.64,184.37,184.55,99180.0,182.2845,182.3635,182.0968,182.2746,99180.0
2023-12-07 10:40:00,184.53,184.54,184.34,184.41,117530.0,182.2549,182.2647,182.0672,182.1363,117530.0
2023-12-07 10:50:00,184.41,184.51,184.19,184.37,111499.0,182.1363,182.2351,181.9191,182.0968,111499.0
2023-12-07 11:00:00,184.39,184.45,184.19,184.39,128490.0,182.1166,182.1758,181.9191,182.1166,128490.0
2023-12-07 11:10:00,184.41,184.48,183.62,183.75,159255.0,182.1363,182.2055,181.3561,181.4845,159255.0
2023-12-07 11:20:00,183.77,184.07,183.72,184.04,109675.0,181.5042,181.8005,181.4548,181.7709,109675.0
2023-12-07 11:30:00,184.04,184.55,184.02,184.55,106538.0,181.7709,182.2746,181.7511,182.2746,106538.0
2023-12-07 11:40:00,184.54,184.69,184.43,184.65,76406.0,182.2647,182.4129,182.1561,182.3734,76406.0
2023-12-07 11:50:00,184.64,184.73,184.55,184.69,156960.0,182.3635,182.4524,182.2746,182.4129,156960.0
2023-12-07 12:00:00,184.7,184.75,184.5,184.63,73910.0,182.4228,182.4721,182.2252,182.3536,73910.0
2023-12-07 12:10:00,184.64,184.91,184.49,184.89,103774.0,182.3635,182.6302,182.2154,182.6104,103774.0
2023-12-07 12:20:00,184.91,185.01,184.83,184.95,121679.0,182.6302,182.7289,182.5512,182.6697,121679.0
2023-12-07 12:30:00,184.95,184.99,184.8,184.89,104924.0,182.6697,182.7092,182.5215,182.6104,104924.0
2023-12-07 12:40:00,184.9,184.93,184.76,184.89,108138.0,182.6203,182.6499,182.482,182.6104,108138.0
2023-12-07 12:50:00,184.89,184.92,184.76,184.81,98440.0,182.6104,182.6401,182.482,182.5314,98440.0
2023-12-07 13:00:00,184.81,185.04,184.8,185.03,102558.0,182.5314,182.7586,182.5215,182.7487,102558.0
2023-12-07 13:10:00,185.03,185.04,184.79,184.84,103157.0,182.7487,182.7586,182.5117,182.561,103157.0
2023-12-07 13:20:00,184.85,184.92,184.69,184.77,99343.0,182.5709,182.6401,182.4129,182.4919,99343.0
2023-12-07 13:30:00,184.78,184.94,184.72,184.88,72326.0,182.5018,182.6598,182.4425,182.6005,72326.0
2023-12-07 13:40:00,184.88,184.99,184.83,184.86,113607.0,182.6005,182.7092,182.5512,182.5808,113607.0
2023-12-07 13:50:00,184.86,184.95,184.83,184.93,88815.0,182.5808,182.6697,182.5512,182.6499,88815.0
2023-12-07 14:00:00,184.91,185.14,184.89,185.14,97736.0,182.6302,182.8573,182.6104,182.8573,97736.0
2023-12-07 14:10:00,185.14,185.28,185.05,185.28,93888.0,182.8573,182.9956,182.7684,182.9956,93888.0
2023-12-07 14:20:00,185.28,185.39,185.24,185.33,189203.0,182.9956,183.1043,182.9561,183.045,189203.0
2023-12-07 14:30:00,185.34,185.35,185.02,185.08,131432.0,183.0549,183.0647,182.7388,182.7981,131432.0
2023-12-07 14:40:00,185.08,185.16,185.01,185.16,96646.0,182.7981,182.8771,182.7289,182.8771,96646.0
2023-12-07 14:50:00,185.15,185.15,184.96,184.96,108495.0,182.8672,182.8672,182.6796,182.6796,108495.0
2023-12-07 15:00:00,184.97,185.12,184.92,185.06,110848.0,182.6894,182.8376,182.6401,182.7783,110848.0
2023-12-07 15:10:00,185.06,185.22,185.02,185.22,126852.0,182.7783,182.9364,182.7388,182.9364,126852.0
2023-12-07 15:20:00,185.23,185.27,185.06,185.09,135683.0,182.9462,182.9857,182.7783,182.808,135683.0
2023-12-07 15:30:00,185.08,185.18,184.97,185.04,213932.0,182.7981,182.8968,182.6894,182.7586,213932.0
2023-12-07 15:40:00,185.03,185.12,184.99,185.04,210351.0,182.7487,182.8376,182.7092,182.7586,210351.0
2023-12-07 15:50:00,185.04,185.28,185.04,185.07,583744.0,182.7586,182.9956,182.7586,182.7882,583744.0
2023-12-08 09:30:00,184.68,185.17,184.45,185.05,303547.0,182.403,182.887,182.1758,182.7684,303547.0
2023-12-08 09:40:00,185.04,185.58,185.02,185.4,201901.0,182.7586,183.2919,182.7388,183.1141,201901.0
2023-12-08 09:50:00,185.4,185.45,184.93,185.15,200454.0,183.1141,183.1635,182.6499,182.8672,200454.0
2023-12-08 10:00:00,185.15,186.06,185.15,186.06,361936.0,182.8672,183.766,182.8672,183.766,361936.0
2023-12-08 10:10:00,186.06,186.37,185.82,186.2,138912.0,183.766,184.0722,183.529,183.9043,138912.0
2023-12-08 10:20:00,186.2,186.29,186.01,186.16,109373.0,183.9043,183.9932,183.7166,183.8648,109373.0
2023-12-08 10:30:00,186.16,186.22,185.4,185.5,139029.0,183.8648,183.924,183.1141,183.2129,139029.0
2023-12-08 10:40:00,185.5,185.92,185.46,185.92,95378.0,183.2129,183.6277,183.1734,183.6277,95378.0
2023-12-08 10:50:00,185.94,186.38,185.9,186.32,132356.0,183.6475,184.082,183.608,184.0228,132356.0
2023-12-08 11:00:00,186.33,186.38,185.84,185.96,133692.0,184.0327,184.082,183.5487,183.6672,133692.0
2023-12-08 11:10:00,185.97,185.97,185.47,185.49,156773.0,183.6771,183.6771,183.1833,183.203,156773.0
2023-12-08 11:20:00,185.5,185.82,185.46,185.73,151280.0,183.2129,183.529,183.1734,183.4401,151280.0
2023-12-08 11:30:00,185.73,185.79,185.18,185.31,128980.0,183.4401,183.4993,182.8968,183.0252,128980.0
2023-12-08 11:40:00,185.31,185.49,185.18,185.46,82211.0,183.0252,183.203,182.8968,183.1734,82211.0
2023-12-08 11:50:00,185.47,185.64,185.4,185.49,89578.0,183.1833,183.3512,183.1141,183.203,89578.0
2023-12-08 12:00:00,185.49,185.62,185.38,185.48,58763.0,183.203,183.3314,183.0944,183.1931,58763.0
2023-12-08 12:10:00,185.51,185.65,185.13,185.65,110360.0,183.2228,183.3611,182.8475,183.3611,110360.0
2023-12-08 12:20:00,185.64,185.98,185.64,185.89,144818.0,183.3512,183.687,183.3512,183.5981,144818.0
2023-12-08 12:30:00,185.88,185.95,185.76,185.91,82460.0,183.5882,183.6574,183.4697,183.6178,82460.0
2023-12-08 12:40:00,185.92,186.08,185.91,186.01,80810.0,183.6277,183.7857,183.6178,183.7166,80810.0
2023-12-08 12:50:00,186.02,186.14,185.98,186.1,67363.0,183.7265,183.845,183.687,183.8055,67363.0
2023-12-08 13:00:00,186.11,186.2,186.05,186.15,62700.0,183.8154,183.9043,183.7561,183.8549,62700.0
2023-12-08 13:10:00,186.15,186.28,186.09,186.1,74743.0,183.8549,183.9833,183.7956,183.8055,74743.0
2023-12-08 13:20:00,186.1,186.28,185.99,186.19,61315.0,183.8055,183.9833,183.6969,183.8944,61315.0
2023-12-08 13:30:00,186.22,186.22,186.08,186.15,87420.0,183.924,183.924,183.7857,183.8549,87420.0
2023-12-08 13:40:00,186.15,186.32,186.03,186.31,60565.0,183.8549,184.0228,183.7364,184.0129,60565.0
2023-12-08 13:50:00,186.32,186.39,186.29,186.36,72726.0,184.0228,184.0919,183.9932,184.0623,72726.0
2023-12-08 14:00:00,186.36,186.4,186.26,186.36,69272.0,184.0623,184.1018,183.9635,184.0623,69272.0
2023-12-08 14:10:00,186.36,186.54,186.34,186.5,72871.0,184.0623,184.2401,184.0425,184.2006,72871.0
2023-12-08 14:20:00,186.5,186.56,186.41,186.51,58102.0,184.2006,184.2598,184.1117,184.2104,58102.0
2023-12-08 14:30:00,186.52,186.56,186.46,186.54,64740.0,184.2203,184.2598,184.1611,184.2401,64740.0
2023-12-08 14:40:00,186.55,186.72,186.53,186.71,88856.0,184.25,184.4179,184.2302,184.408,88856.0
2023-12-08 14:50:00,186.7,186.76,186.61,186.7,95498.0,184.3981,184.4574,184.3092,184.3981,95498.0
2023-12-08 15:00:00,186.71,186.71,186.38,186.56,150960.0,184.408,184.408,184.082,184.2598,150960.0
2023-12-08 15:10:00,186.56,186.68,186.46,186.63,80978.0,184.2598,184.3784,184.1611,184.329,80978.0
2023-12-08 15:20:00,186.63,186.72,186.5,186.68,103365.0,184.329,184.4179,184.2006,184.3784,103365.0
2023-12-08 15:30:00,186.68,186.81,186.62,186.8,174720.0,184.3784,184.5067,184.3191,184.4969,174720.0
2023-12-08 15:40:00,186.8,186.81,186.65,186.67,190530.0,184.4969,184.5067,184.3487,184.3685,190530.0
2023-12-08 15:50:00,186.67,186.78,186.6,186.66,554570.0,184.3685,184.4771,184.2993,184.3586,554570.0
2023-12-11 09:30:00,186.11,186.86,185.68,186.81,1168279.0,183.8154,184.5561,183.3907,184.5067,1168279.0
2023-12-11 09:40:00,186.81,187.16,186.59,186.89,1656065.0,184.5067,184.8524,184.2895,184.5858,1656065.0
2023-12-11 09:50:00,186.9,187.3,186.7,187.1,1345779.0,184.5956,184.9907,184.3981,184.7932,1345779.0
2023-12-11 10:00:00,187.1,187.25,186.91,187.11,434366.0,184.7932,184.9413,184.6055,184.803,434366.0
2023-12-11 10:10:00,187.11,187.19,186.95,187.07,828519.0,184.803,184.8821,184.645,184.7635,828519.0
2023-12-11 10:20:00,187.08,187.17,186.83,186.85,916702.0,184.7734,184.8623,184.5265,184.5463,916702.0
2023-12-11 10:30:00,186.86,187.15,186.71,187.04,326424.0,184.5561,184.8426,184.408,184.7339,326424.0
2023-12-11 10:40:00,187.03,187.49,186.87,187.43,303882.0,184.724,185.1784,184.566,185.1191,303882.0
2023-12-11 10:50:00,187.43,187.64,187.27,187.27,322230.0,185.1191,185.3265,184.9611,184.9611,322230.0
2023-12-11 11:00:00,187.28,187.47,187.11,187.12,283779.0,184.971,185.1586,184.803,184.8129,283779.0
2023-12-11 11:10:00,187.13,187.16,186.83,186.89,283790.0,184.8228,184.8524,184.5265,184.5858,283790.0
2023-12-11 11:20:00,186.89,187.13,186.73,187.01,272298.0,184.5858,184.8228,184.4277,184.7043,272298.0
2023-12-11 11:30:00,187.02,187.1,186.64,186.97,317616.0,184.7142,184.7932,184.3388,184.6648,317616.0
2023-12-11 11:40:00,186.97,187.03,186.8,187.02,246631.0,184.6648,184.724,184.4969,184.7142,246631.0
2023-12-11 11:50:00,187.02,187.16,187.0,187.15,221674.0,184.7142,184.8524,184.6944,184.8426,221674.0
2023-12-11 12:00:00,187.15,187.46,186.99,187.38,245252.0,184.8426,185.1487,184.6845,185.0697,245252.0
2023-12-11 12:10:00,187.38,187.45,187.25,187.36,203275.0,185.0697,185.1389,184.9413,185.05,203275.0
2023-12-11 12:20:00,187.36,187.52,187.35,187.51,212928.0,185.05,185.208,185.0401,185.1981,212928.0
2023-12-11 12:30:00,187.51,187.64,187.47,187.64,220060.0,185.1981,185.3265,185.1586,185.3265,220060.0
2023-12-11 12:40:00,187.64,187.69,187.55,187.66,198865.0,185.3265,185.3759,185.2376,185.3463,198865.0
2023-12-11 12:50:00,187.66,187.72,187.59,187.68,211080.0,185.3463,185.4055,185.2771,185.366,211080.0
2023-12-11 13:00:00,187.67,187.92,187.53,187.79,259626.0,185.3561,185.6031,185.2179,185.4747,259626.0
2023-12-11 13:10:00,187.79,187.85,187.65,187.84,162253.0,185.4747,185.5339,185.3364,185.524,162253.0
2023-12-11 13:20:00,187.84,187.96,187.84,187.92,212734.0,185.524,185.6426,185.524,185.6031,212734.0
2023-12-11 13:30:00,187.92,188.0,187.91,187.97,282521.0,185.6031,185.6821,185.5932,185.6524,282521.0
2023-12-11 13:40:00,187.96,188.16,187.93,188.15,208865.0,185.6426,185.8401,185.6129,185.8302,208865.0
2023-12-11 13:50:00,188.14,188.21,188.05,188.07,194905.0,185.8203,185.8895,185.7315,185.7512,194905.0
2023-12-11 14:00:00,188.08,188.22,188.07,188.21,185125.0,185.7611,185.8994,185.7512,185.8895,185125.0
2023-12-11 14:10:00,188.21,188.26,188.0,188.05,252398.0,185.8895,185.9389,185.6821,185.7315,252398.0
2023-12-11 14:20:00,188.05,188.21,188.05,188.21,227969.0,185.7315,185.8895,185.7315,185.8895,227969.0
2023-12-11 14:30:00,188.21,188.26,187.98,188.05,251150.0,185.8895,185.9389,185.6623,185.7315,251150.0
2023-12-11 14:40:00,188.05,188.08,188.0,188.06,219872.0,185.7315,185.7611,185.6821,185.7413,219872.0
2023-12-11 14:50:00,188.06,188.09,187.96,188.03,262634.0,185.7413,185.771,185.6426,185.7117,262634.0
2023-12-11 15:00:00,188.03,188.17,187.87,188.15,285073.0,185.7117,185.85,185.5537,185.8302,285073.0
2023-12-11 15:10:00,188.15,188.23,188.0,188.17,290796.0,185.8302,185.9092,185.6821,185.85,290796.0
2023-12-11 15:20:00,188.17,188.18,187.93,187.98,382246.0,185.85,185.8599,185.6129,185.6623,382246.0
2023-12-11 15:30:00,187.97,188.18,187.97,188.17,387541.0,185.6524,185.8599,185.6524,185.85,387541.0
2023-12-11 15:40:00,188.18,188.2,188.1,188.15,485847.0,185.8599,185.8796,185.7808,185.8302,485847.0
2023-12-11 15:50:00,188.14,188.33,188.04,188.23,1509547.0,185.8203,186.008,185.7216,185.9092,1509547.0
2023-12-12 09:30:00,187.6,187.87,187.44,187.75,391794.0,185.287,185.5537,185.129,185.4352,391794.0
2023-12-12 09:40:00,187.75,187.97,187.47,187.97,254986.0,185.4352,185.6524,185.1586,185.6524,254986.0
2023-12-12 09:50:00,187.97,188.32,187.83,188.32,230246.0,185.6524,185.9981,185.5142,185.9981,230246.0
2023-12-12 10:00:00,188.33,188.4,188.12,188.28,208976.0,186.008,186.0771,185.8006,185.9586,208976.0
2023-12-12 10:10:00,188.28,188.46,188.16,188.38,248675.0,185.9586,186.1364,185.8401,186.0574,248675.0
2023-12-12 10:20:00,188.4,188.46,188.2,188.24,110798.0,186.0771,186.1364,185.8796,185.9191,110798.0
2023-12-12 10:30:00,188.24,188.51,188.12,188.47,153814.0,185.9191,186.1858,185.8006,186.1463,153814.0
2023-12-12 10:40:00,188.47,188.54,188.34,188.41,128108.0,186.1463,186.2154,186.0179,186.087,128108.0
2023-12-12 10:50:00,188.41,188.7,188.32,188.69,150415.0,186.087,186.3734,185.9981,186.3636,150415.0
2023-12-12 11:00:00,188.7,188.91,188.7,188.74,148661.0,186.3734,186.5809,186.3734,186.413,148661.0
2023-12-12 11:10:00,188.74,188.79,188.64,188.71,91769.0,186.413,186.4623,186.3142,186.3833,91769.0
2023-12-12 11:20:00,188.72,188.97,188.7,188.77,109136.0,186.3932,186.6401,186.3734,186.4426,109136.0
2023-12-12 11:30:00,188.77,188.93,188.75,188.83,131668.0,186.4426,186.6006,186.4228,186.5018,131668.0
2023-12-12 11:40:00,188.84,188.91,188.8,188.86,141354.0,186.5117,186.5809,186.4722,186.5315,141354.0
2023-12-12 11:50:00,188.87,188.88,188.6,188.62,105321.0,186.5413,186.5512,186.2747,186.2944,105321.0
2023-12-12 12:00:00,188.63,188.69,188.38,188.41,86959.0,186.3043,186.3636,186.0574,186.087,86959.0
2023-12-12 12:10:00,188.39,188.6,188.33,188.57,67885.0,186.0673,186.2747,186.008,186.245,67885.0
2023-12-12 12:20:00,188.56,188.68,188.51,188.61,67476.0,186.2352,186.3537,186.1858,186.2846,67476.0
2023-12-12 12:30:00,188.62,188.79,188.62,188.67,77269.0,186.2944,186.4623,186.2944,186.3438,77269.0
2023-12-12 12:40:00,188.67,188.72,188.51,188.51,72397.0,186.3438,186.3932,186.1858,186.1858,72397.0
2023-12-12 12:50:00,188.51,188.72,188.51,188.7,83236.0,186.1858,186.3932,186.1858,186.3734,83236.0
2023-12-12 13:00:00,188.7,188.9,188.63,188.85,129152.0,186.3734,186.571,186.3043,186.5216,129152.0
2023-12-12 13:10:00,188.85,188.88,188.74,188.78,106018.0,186.5216,186.5512,186.413,186.4525,106018.0
2023-12-12 13:20:00,188.78,188.79,188.69,188.77,92203.0,186.4525,186.4623,186.3636,186.4426,92203.0
2023-12-12 13:30:00,188.76,188.92,188.7,188.89,80543.0,186.4327,186.5907,186.3734,186.5611,80543.0
2023-12-12 13:40:00,188.9,189.04,188.84,189.04,63231.0,186.571,186.7093,186.5117,186.7093,63231.0
2023-12-12 13:50:00,189.04,189.13,188.97,189.05,109789.0,186.7093,186.7981,186.6401,186.7191,109789.0
2023-12-12 14:00:00,189.05,189.13,188.97,189.11,75175.0,186.7191,186.7981,186.6401,186.7784,75175.0
2023-12-12 14:10:00,189.11,189.11,189.01,189.06,90010.0,186.7784,186.7784,186.6796,186.729,90010.0
2023-12-12 14:20:00,189.07,189.12,189.04,189.08,79060.0,186.7389,186.7883,186.7093,186.7488,79060.0
2023-12-12 14:30:00,189.08,189.19,189.06,189.13,68150.0,186.7488,186.8574,186.729,186.7981,68150.0
2023-12-12 14:40:00,189.14,189.25,189.13,189.21,101648.0,186.808,186.9167,186.7981,186.8772,101648.0
2023-12-12 14:50:00,189.21,189.31,189.2,189.28,92731.0,186.8772,186.9759,186.8673,186.9463,92731.0
2023-12-12 15:00:00,189.29,189.39,189.22,189.36,183551.0,186.9562,187.0549,186.887,187.0253,183551.0
2023-12-12 15:10:00,189.35,189.39,189.23,189.31,171075.0,187.0154,187.0549,186.8969,186.9759,171075.0
2023-12-12 15:20:00,189.3,189.45,189.29,189.39,173041.0,186.966,187.1142,186.9562,187.0549,173041.0
2023-12-12 15:30:00,189.4,189.44,189.26,189.31,168564.0,187.0648,187.1043,186.9265,186.9759,168564.0
2023-12-12 15:40:00,189.31,189.41,189.26,189.37,248734.0,186.9759,187.0747,186.9265,187.0352,248734.0
2023-12-12 15:50:00,189.37,189.6,189.26,189.59,839364.0,187.0352,187.2623,186.9265,187.2525,839364.0
2023-12-13 09:30:00,189.99,190.59,189.97,190.4,189578.0,187.6475,188.2401,187.6278,188.0525,189578.0
2023-12-13 09:40:00,190.41,190.68,189.98,190.15,158839.0,188.0624,188.329,187.6377,187.8056,158839.0
2023-12-13 09:50:00,190.16,190.21,189.99,190.15,101734.0,187.8154,187.8648,187.6475,187.8056,101734.0
2023-12-13 10:00:00,190.15,190.26,189.97,190.18,119733.0,187.8056,187.9142,187.6278,187.8352,119733.0
2023-12-13 10:10:00,190.2,190.34,190.14,190.3,111947.0,187.855,187.9932,187.7957,187.9537,111947.0
2023-12-13 10:20:00,190.32,190.35,190.1,190.17,63174.0,187.9735,188.0031,187.7562,187.8253,63174.0
2023-12-13 10:30:00,190.17,190.34,190.09,190.28,74016.0,187.8253,187.9932,187.7463,187.934,74016.0
2023-12-13 10:40:00,190.27,190.34,190.2,190.29,70946.0,187.9241,187.9932,187.855,187.9438,70946.0
2023-12-13 10:50:00,190.28,190.29,190.05,190.19,279922.0,187.934,187.9438,187.7068,187.8451,279922.0
2023-12-13 11:00:00,190.19,190.28,190.01,190.08,64203.0,187.8451,187.934,187.6673,187.7364,64203.0
2023-12-13 11:10:00,190.08,190.12,189.92,190.03,69402.0,187.7364,187.7759,187.5784,187.687,69402.0
2023-12-13 11:20:00,190.01,190.1,189.84,189.95,69446.0,187.6673,187.7562,187.4994,187.608,69446.0
2023-12-13 11:30:00,189.96,190.13,189.86,189.9,74245.0,187.6179,187.7858,187.5191,187.5587,74245.0
2023-12-13 11:40:00,189.89,190.03,189.88,189.94,72449.0,187.5488,187.687,187.5389,187.5982,72449.0
2023-12-13 11:50:00,189.93,189.96,189.79,189.83,41399.0,187.5883,187.6179,187.45,187.4895,41399.0
2023-12-13 12:00:00,189.82,189.91,189.72,189.81,62371.0,187.4796,187.5685,187.3809,187.4698,62371.0
2023-12-13 12:10:00,189.82,189.89,189.77,189.82,42478.0,187.4796,187.5488,187.4303,187.4796,42478.0
2023-12-13 12:20:00,189.83,189.96,189.79,189.85,28537.0,187.4895,187.6179,187.45,187.5093,28537.0
2023-12-13 12:30:00,189.85,189.87,189.66,189.78,44631.0,187.5093,187.529,187.3216,187.4401,44631.0
2023-12-13 12:40:00,189.78,189.78,189.62,189.75,62778.0,187.4401,187.4401,187.2821,187.4105,62778.0
2023-12-13 12:50:00,189.77,189.81,189.67,189.73,42749.0,187.4303,187.4698,187.3315,187.3907,42749.0
2023-12-13 13:00:00,189.72,189.73,189.56,189.61,57470.0,187.3809,187.3907,187.2228,187.2722,57470.0
2023-12-13 13:10:00,189.61,189.68,189.56,189.58,69103.0,187.2722,187.3414,187.2228,187.2426,69103.0
2023-12-13 13:20:00,189.58,189.73,189.54,189.64,51098.0,187.2426,187.3907,187.2031,187.3019,51098.0
2023-12-13 13:30:00,189.64,189.72,189.63,189.67,33660.0,187.3019,187.3809,187.292,187.3315,33660.0
2023-12-13 13:40:00,189.67,189.81,189.66,189.77,46458.0,187.3315,187.4698,187.3216,187.4303,46458.0
2023-12-13 13:50:00,189.77,189.84,189.67,189.67,58478.0,187.4303,187.4994,187.3315,187.3315,58478.0
2023-12-13 14:00:00,189.69,190.82,189.69,190.78,474848.0,187.3512,188.4673,187.3512,188.4278,474848.0
2023-12-13 14:10:00,190.78,190.87,190.43,190.87,209113.0,188.4278,188.5167,188.0821,188.5167,209113.0
2023-12-13 14:20:00,190.86,191.09,190.72,190.8,171877.0,188.5068,188.734,188.3685,188.4476,171877.0
2023-12-13 14:30:00,190.83,191.37,190.54,191.37,145642.0,188.4772,189.0105,188.1908,189.0105,145642.0
2023-12-13 14:40:00,191.36,191.63,191.2,191.26,430412.0,189.0006,189.2673,188.8426,188.9019,430412.0
2023-12-13 14:50:00,191.26,191.67,191.16,191.45,358582.0,188.9019,189.3068,188.8031,189.0895,358582.0
2023-12-13 15:00:00,191.46,191.64,191.28,191.39,1227741.0,189.0994,189.2772,188.9216,189.0303,1227741.0
2023-12-13 15:10:00,191.39,191.39,190.63,190.66,1199970.0,189.0303,189.0303,188.2796,188.3093,1199970.0
2023-12-13 15:20:00,190.67,190.71,189.88,190.33,1152003.0,188.3192,188.3587,187.5389,187.9833,1152003.0
2023-12-13 15:30:00,190.33,190.78,190.18,190.78,1077373.0,187.9833,188.4278,187.8352,188.4278,1077373.0
2023-12-13 15:40:00,190.78,190.8,190.67,190.78,1222557.0,188.4278,188.4476,188.3192,188.4278,1222557.0
2023-12-13 15:50:00,190.79,191.24,190.46,191.23,2628436.0,188.4377,188.8821,188.1117,188.8723,2628436.0
2023-12-14 09:30:00,191.36,192.0,191.16,191.46,408804.0,189.0006,189.6328,188.8031,189.0994,408804.0
2023-12-14 09:40:00,191.45,191.9,191.44,191.62,338878.0,189.0895,189.534,189.0797,189.2574,338878.0
2023-12-14 09:50:00,191.61,192.08,191.36,191.73,278865.0,189.2476,189.7118,189.0006,189.3661,278865.0
2023-12-14 10:00:00,191.73,191.75,191.35,191.53,209130.0,189.3661,189.3858,188.9908,189.1686,209130.0
2023-12-14 10:10:00,191.54,191.79,191.18,191.36,220454.0,189.1784,189.4253,188.8229,189.0006,220454.0
2023-12-14 10:20:00,191.37,191.52,191.08,191.16,262865.0,189.0105,189.1587,188.7241,188.8031,262865.0
2023-12-14 10:30:00,191.17,191.46,190.93,190.95,142065.0,188.813,189.0994,188.576,188.5957,142065.0
2023-12-14 10:40:00,190.95,191.33,190.92,191.11,117819.0,188.5957,188.971,188.5661,188.7537,117819.0
2023-12-14 10:50:00,191.1,191.65,191.07,191.56,117985.0,188.7439,189.2871,188.7142,189.1982,117985.0
2023-12-14 11:00:00,191.54,191.63,190.9,190.96,435192.0,189.1784,189.2673,188.5463,188.6056,435192.0
2023-12-14 11:10:00,191.0,191.16,190.58,190.84,107607.0,188.6451,188.8031,188.2303,188.4871,107607.0
2023-12-14 11:20:00,190.81,190.85,190.6,190.79,126539.0,188.4574,188.4969,188.25,188.4377,126539.0
2023-12-14 11:30:00,190.8,190.94,190.58,190.67,106505.0,188.4476,188.5858,188.2303,188.3192,106505.0
2023-12-14 11:40:00,190.67,191.05,190.66,190.97,78313.0,188.3192,188.6945,188.3093,188.6155,78313.0
2023-12-14 11:50:00,190.98,191.05,190.81,190.86,78797.0,188.6253,188.6945,188.4574,188.5068,78797.0
2023-12-14 12:00:00,190.86,191.04,190.83,191.0,72570.0,188.5068,188.6846,188.4772,188.6451,72570.0
2023-12-14 12:10:00,191.0,191.13,190.92,190.95,78986.0,188.6451,188.7735,188.5661,188.5957,78986.0
2023-12-14 12:20:00,190.96,191.23,190.95,191.23,57158.0,188.6056,188.8723,188.5957,188.8723,57158.0
2023-12-14 12:30:00,191.22,191.35,191.11,191.19,74889.0,188.8624,188.9908,188.7537,188.8327,74889.0
2023-12-14 12:40:00,191.19,191.47,191.19,191.35,103415.0,188.8327,189.1093,188.8327,188.9908,103415.0
2023-12-14 12:50:00,191.35,191.35,190.57,190.58,114182.0,188.9908,188.9908,188.2204,188.2303,114182.0
2023-12-14 13:00:00,190.58,190.58,190.23,190.37,134487.0,188.2303,188.2303,187.8846,188.0229,134487.0
2023-12-14 13:10:00,190.41,190.46,190.06,190.06,72208.0,188.0624,188.1117,187.7167,187.7167,72208.0
2023-12-14 13:20:00,190.05,190.17,189.91,189.96,86791.0,187.7068,187.8253,187.5685,187.6179,86791.0
2023-12-14 13:30:00,189.93,190.11,189.91,190.02,62941.0,187.5883,187.7661,187.5685,187.6772,62941.0
2023-12-14 13:40:00,190.01,190.13,189.87,189.9,62563.0,187.6673,187.7858,187.529,187.5587,62563.0
2023-12-14 13:50:00,189.88,189.89,189.33,189.82,137104.0,187.5389,187.5488,186.9957,187.4796,137104.0
2023-12-14 14:00:00,189.81,190.13,189.79,190.01,101506.0,187.4698,187.7858,187.45,187.6673,101506.0
2023-12-14 14:10:00,189.99,190.29,189.95,190.28,87506.0,187.6475,187.9438,187.608,187.934,87506.0
2023-12-14 14:20:00,190.29,190.47,190.26,190.47,57568.0,187.9438,188.1216,187.9142,188.1216,57568.0
2023-12-14 14:30:00,190.47,190.51,190.29,190.32,70136.0,188.1216,188.1611,187.9438,187.9735,70136.0
2023-12-14 14:40:00,190.32,190.56,190.25,190.55,69069.0,187.9735,188.2105,187.9043,188.2006,69069.0
2023-12-14 14:50:00,190.55,190.66,190.51,190.6,83846.0,188.2006,188.3093,188.1611,188.25,83846.0
2023-12-14 15:00:00,190.6,190.64,190.43,190.5,156950.0,188.25,188.2895,188.0821,188.1513,156950.0
2023-12-14 15:10:00,190.5,190.58,190.41,190.54,131865.0,188.1513,188.2303,188.0624,188.1908,131865.0
2023-12-14 15:20:00,190.54,190.57,190.42,190.44,102265.0,188.1908,188.2204,188.0722,188.092,102265.0
2023-12-14 15:30:00,190.44,190.62,190.41,190.47,125701.0,188.092,188.2698,188.0624,188.1216,125701.0
2023-12-14 15:40:00,190.48,190.74,190.42,190.52,200190.0,188.1315,188.3883,188.0722,188.171,200190.0
2023-12-14 15:50:00,190.51,190.75,190.43,190.69,559388.0,188.1611,188.3982,188.0821,188.3389,559388.0
2023-12-15 09:30:00,190.54,191.79,190.54,191.68,379606.0,188.1908,189.4253,188.1908,189.3167,379606.0
2023-12-15 09:40:00,191.68,192.04,191.39,191.4,192447.0,189.3167,189.6723,189.0303,189.0402,192447.0
2023-12-15 09:50:00,191.41,191.91,191.4,191.8,166662.0,189.05,189.5439,189.0402,189.4352,166662.0
2023-12-15 10:00:00,191.81,192.16,191.77,192.08,126901.0,189.4451,189.7908,189.4056,189.7118,126901.0
2023-12-15 10:10:00,192.08,192.37,191.76,192.25,128132.0,189.7118,189.9982,189.3957,189.8797,128132.0
2023-12-15 10:20:00,192.27,192.34,192.03,192.33,105815.0,189.8994,189.9686,189.6624,189.9587,105815.0
2023-12-15 10:30:00,192.32,192.39,192.18,192.29,95176.0,189.9488,190.018,189.8105,189.9192,95176.0
2023-12-15 10:40:00,192.29,192.35,192.1,192.29,111068.0,189.9192,189.9784,189.7315,189.9192,111068.0
2023-12-15 10:50:00,192.31,192.62,192.31,192.39,160303.0,189.9389,190.2451,189.9389,190.018,160303.0
2023-12-15 11:00:00,192.4,192.49,192.2,192.29,88214.0,190.0278,190.1167,189.8303,189.9192,88214.0
2023-12-15 11:10:00,192.3,192.46,192.18,192.44,119801.0,189.9291,190.0871,189.8105,190.0673,119801.0
2023-12-15 11:20:00,192.44,192.71,192.38,192.68,106145.0,190.0673,190.334,190.0081,190.3044,106145.0
2023-12-15 11:30:00,192.68,192.8,192.61,192.68,162130.0,190.3044,190.4229,190.2352,190.3044,162130.0
2023-12-15 11:40:00,192.68,192.68,192.48,192.51,115960.0,190.3044,190.3044,190.1068,190.1365,115960.0
2023-12-15 11:50:00,192.53,192.63,192.42,192.56,131870.0,190.1562,190.255,190.0476,190.1859,131870.0
2023-12-15 12:00:00,192.56,192.6,192.25,192.3,146828.0,190.1859,190.2254,189.8797,189.9291,146828.0
2023-12-15 12:10:00,192.3,192.48,192.24,192.46,158456.0,189.9291,190.1068,189.8698,190.0871,158456.0
2023-12-15 12:20:00,192.45,192.54,192.31,192.46,81684.0,190.0772,190.1661,189.9389,190.0871,81684.0
2023-12-15 12:30:00,192.47,192.47,192.07,192.16,135858.0,190.097,190.097,189.7019,189.7908,135858.0
2023-12-15 12:40:00,192.16,192.24,191.93,192.12,194017.0,189.7908,189.8698,189.5636,189.7513,194017.0
2023-12-15 12:50:00,192.12,192.15,191.71,191.75,101480.0,189.7513,189.7809,189.3463,189.3858,101480.0
2023-12-15 13:00:00,191.74,191.99,191.71,191.9,100312.0,189.376,189.6229,189.3463,189.534,100312.0
2023-12-15 13:10:00,191.89,192.05,191.82,191.97,75049.0,189.5241,189.6821,189.455,189.6031,75049.0
2023-12-15 13:20:00,191.96,192.23,191.94,192.23,73075.0,189.5933,189.8599,189.5735,189.8599,73075.0
2023-12-15 13:30:00,192.23,192.29,191.89,191.94,143484.0,189.8599,189.9192,189.5241,189.5735,143484.0
2023-12-15 13:40:00,191.93,191.94,191.44,191.78,279883.0,189.5636,189.5735,189.0797,189.4155,279883.0
2023-12-15 13:50:00,191.78,191.9,191.36,191.57,212604.0,189.4155,189.534,189.0006,189.2081,212604.0
2023-12-15 14:00:00,191.55,191.71,191.42,191.66,83245.0,189.1883,189.3463,189.0599,189.297,83245.0
2023-12-15 14:10:00,191.67,191.81,191.6,191.78,90548.0,189.3068,189.4451,189.2377,189.4155,90548.0
2023-12-15 14:20:00,191.78,191.79,191.57,191.57,89231.0,189.4155,189.4253,189.2081,189.2081,89231.0
2023-12-15 14:30:00,191.56,192.0,191.56,191.89,70504.0,189.1982,189.6328,189.1982,189.5241,70504.0
2023-12-15 14:40:00,191.89,192.0,191.82,191.85,66122.0,189.5241,189.6328,189.455,189.4846,66122.0
2023-12-15 14:50:00,191.85,191.95,191.71,191.84,193485.0,189.4846,189.5834,189.3463,189.4747,193485.0
2023-12-15 15:00:00,191.84,192.03,191.75,191.79,115158.0,189.4747,189.6624,189.3858,189.4253,115158.0
2023-12-15 15:10:00,191.8,192.0,191.77,191.99,383527.0,189.4352,189.6328,189.4056,189.6229,383527.0
2023-12-15 15:20:00,191.98,192.15,191.95,192.05,146216.0,189.613,189.7809,189.5834,189.6821,146216.0
2023-12-15 15:30:00,192.06,192.13,191.91,192.07,165231.0,189.692,189.7612,189.5439,189.7019,165231.0
2023-12-15 15:40:00,192.06,192.11,191.95,192.09,236128.0,189.692,189.7414,189.5834,189.7216,236128.0
2023-12-15 15:50:00,192.09,192.5,191.55,191.72,1250755.0,189.7216,190.1266,189.1883,189.3562,1250755.0
2023-12-18 09:30:00,191.24,191.69,190.82,190.86,267121.0,189.2976,189.743,188.8819,188.9215,267121.0
2023-12-18 09:40:00,190.87,191.16,190.53,190.55,210727.0,188.9314,189.2184,188.5948,188.6146,210727.0
2023-12-18 09:50:00,190.56,190.97,190.43,190.97,183495.0,188.6245,189.0304,188.4958,189.0304,183495.0
2023-12-18 10:00:00,190.98,191.29,190.92,191.19,174286.0,189.0403,189.3471,188.9809,189.2481,174286.0
2023-12-18 10:10:00,191.18,191.29,190.88,191.25,148282.0,189.2382,189.3471,188.9413,189.3075,148282.0
2023-12-18 10:20:00,191.28,191.4,191.12,191.34,85435.0,189.3372,189.456,189.1788,189.3966,85435.0
2023-12-18 10:30:00,191.34,191.38,190.94,190.94,83234.0,189.3966,189.4362,189.0007,189.0007,83234.0
2023-12-18 10:40:00,190.93,191.01,190.8,190.84,70853.0,188.9908,189.07,188.8621,188.9017,70853.0
2023-12-18 10:50:00,190.84,190.92,190.77,190.87,99107.0,188.9017,188.9809,188.8324,188.9314,99107.0
2023-12-18 11:00:00,190.86,190.88,190.66,190.81,128630.0,188.9215,188.9413,188.7235,188.872,128630.0
2023-12-18 11:10:00,190.8,191.25,190.79,191.19,95542.0,188.8621,189.3075,188.8522,189.2481,95542.0
2023-12-18 11:20:00,191.22,191.22,191.05,191.17,58243.0,189.2778,189.2778,189.1095,189.2283,58243.0
2023-12-18 11:30:00,191.16,191.32,191.16,191.27,83652.0,189.2184,189.3768,189.2184,189.3273,83652.0
2023-12-18 11:40:00,191.25,191.43,191.2,191.21,69559.0,189.3075,189.4857,189.258,189.2679,69559.0
2023-12-18 11:50:00,191.24,191.36,191.2,191.24,119576.0,189.2976,189.4164,189.258,189.2976,119576.0
2023-12-18 12:00:00,191.24,191.45,191.24,191.45,76026.0,189.2976,189.5055,189.2976,189.5055,76026.0
2023-12-18 12:10:00,191.45,191.66,191.45,191.64,85933.0,189.5055,189.7133,189.5055,189.6936,85933.0
2023-12-18 12:20:00,191.63,191.63,191.47,191.54,82887.0,189.6837,189.6837,189.5253,189.5946,82887.0
2023-12-18 12:30:00,191.55,191.62,191.5,191.58,36011.0,189.6045,189.6738,189.555,189.6342,36011.0
2023-12-18 12:40:00,191.56,191.57,191.47,191.55,54024.0,189.6144,189.6243,189.5253,189.6045,54024.0
2023-12-18 12:50:00,191.55,191.63,191.52,191.58,28592.0,189.6045,189.6837,189.5748,189.6342,28592.0
2023-12-18 13:00:00,191.59,191.72,191.51,191.7,62744.0,189.6441,189.7727,189.5649,189.7529,62744.0
2023-12-18 13:10:00,191.71,191.81,191.68,191.79,48632.0,189.7628,189.8618,189.7331,189.842,48632.0
2023-12-18 13:20:00,191.79,191.97,191.79,191.94,35309.0,189.842,190.0202,189.842,189.9905,35309.0
2023-12-18 13:30:00,191.96,192.01,191.9,191.9,38774.0,190.0103,190.0598,189.9509,189.9509,38774.0
2023-12-18 13:40:00,191.9,191.98,191.86,191.97,62880.0,189.9509,190.0301,189.9113,190.0202,62880.0
2023-12-18 13:50:00,191.97,192.04,191.95,192.03,52583.0,190.0202,190.0895,190.0004,190.0796,52583.0
2023-12-18 14:00:00,192.03,192.09,191.95,192.03,53306.0,190.0796,190.139,190.0004,190.0796,53306.0
2023-12-18 14:10:00,192.02,192.14,191.99,192.04,43926.0,190.0697,190.1885,190.04,190.0895,43926.0
2023-12-18 14:20:00,192.05,192.28,192.05,192.09,175767.0,190.0994,190.3271,190.0994,190.139,175767.0
2023-12-18 14:30:00,192.09,192.14,191.98,192.14,140341.0,190.139,190.1885,190.0301,190.1885,140341.0
2023-12-18 14:40:00,192.14,192.21,192.11,192.17,54286.0,190.1885,190.2578,190.1588,190.2182,54286.0
2023-12-18 14:50:00,192.17,192.2,192.08,192.09,86049.0,190.2182,190.2479,190.1291,190.139,86049.0
2023-12-18 15:00:00,192.1,192.19,191.99,192.13,87337.0,190.1489,190.238,190.04,190.1786,87337.0
2023-12-18 15:10:00,192.14,192.22,192.08,192.19,78463.0,190.1885,190.2677,190.1291,190.238,78463.0
2023-12-18 15:20:00,192.18,192.25,192.13,192.2,88958.0,190.2281,190.2974,190.1786,190.2479,88958.0
2023-12-18 15:30:00,192.21,192.22,191.99,192.02,111923.0,190.2578,190.2677,190.04,190.0697,111923.0
2023-12-18 15:40:00,192.01,192.08,191.9,192.08,215821.0,190.0598,190.1291,189.9509,190.1291,215821.0
2023-12-18 15:50:00,192.07,192.18,191.86,191.92,388535.0,190.1192,190.2281,189.9113,189.9707,388535.0
2023-12-19 09:30:00,191.81,192.19,191.71,192.18,231066.0,189.8618,190.238,189.7628,190.2281,231066.0
2023-12-19 09:40:00,192.19,192.41,191.72,191.8,269858.0,190.238,190.4557,189.7727,189.8519,269858.0
2023-12-19 09:50:00,191.81,192.19,191.71,192.09,139126.0,189.8618,190.238,189.7628,190.139,139126.0
2023-12-19 10:00:00,192.09,192.09,191.7,191.9,113108.0,190.139,190.139,189.7529,189.9509,113108.0
2023-12-19 10:10:00,191.88,192.23,191.86,192.15,89576.0,189.9311,190.2776,189.9113,190.1984,89576.0
2023-12-19 10:20:00,192.15,192.26,192.05,192.19,67845.0,190.1984,190.3073,190.0994,190.238,67845.0
2023-12-19 10:30:00,192.22,192.45,192.04,192.07,107466.0,190.2677,190.4953,190.0895,190.1192,107466.0
2023-12-19 10:40:00,192.07,192.17,191.87,192.16,116820.0,190.1192,190.2182,189.9212,190.2083,116820.0
2023-12-19 10:50:00,192.16,192.29,192.14,192.18,94602.0,190.2083,190.3369,190.1885,190.2281,94602.0
2023-12-19 11:00:00,192.18,192.34,192.03,192.3,85777.0,190.2281,190.3864,190.0796,190.3468,85777.0
2023-12-19 11:10:00,192.31,192.33,192.22,192.25,73967.0,190.3567,190.3765,190.2677,190.2974,73967.0
2023-12-19 11:20:00,192.25,192.29,192.05,192.2,64403.0,190.2974,190.3369,190.0994,190.2479,64403.0
2023-12-19 11:30:00,192.2,192.29,192.09,192.26,60673.0,190.2479,190.3369,190.139,190.3073,60673.0
2023-12-19 11:40:00,192.25,192.35,192.2,192.2,42305.0,190.2974,190.3963,190.2479,190.2479,42305.0
2023-12-19 11:50:00,192.21,192.22,191.99,191.99,99733.0,190.2578,190.2677,190.04,190.04,99733.0
2023-12-19 12:00:00,191.99,192.09,191.86,191.92,83012.0,190.04,190.139,189.9113,189.9707,83012.0
2023-12-19 12:10:00,191.92,192.04,191.84,192.0,51122.0,189.9707,190.0895,189.8915,190.0499,51122.0
2023-12-19 12:20:00,192.01,192.13,191.96,192.04,36820.0,190.0598,190.1786,190.0103,190.0895,36820.0
2023-12-19 12:30:00,192.04,192.13,192.02,192.12,36596.0,190.0895,190.1786,190.0697,190.1687,36596.0
2023-12-19 12:40:00,192.13,192.31,192.11,192.27,43868.0,190.1786,190.3567,190.1588,190.3172,43868.0
2023-12-19 12:50:00,192.28,192.38,192.23,192.24,44803.0,190.3271,190.426,190.2776,190.2875,44803.0
2023-12-19 13:00:00,192.25,192.3,191.98,191.98,108673.0,190.2974,190.3468,190.0301,190.0301,108673.0
2023-12-19 13:10:00,191.99,192.11,191.92,192.07,69157.0,190.04,190.1588,189.9707,190.1192,69157.0
2023-12-19 13:20:00,192.06,192.22,192.05,192.21,25378.0,190.1093,190.2677,190.0994,190.2578,25378.0
2023-12-19 13:30:00,192.22,192.25,192.04,192.23,48399.0,190.2677,190.2974,190.0895,190.2776,48399.0
2023-12-19 13:40:00,192.23,192.34,192.22,192.32,46668.0,190.2776,190.3864,190.2677,190.3666,46668.0
2023-12-19 13:50:00,192.31,192.33,192.11,192.2,50299.0,190.3567,190.3765,190.1588,190.2479,50299.0
2023-12-19 14:00:00,192.21,192.28,192.19,192.27,64481.0,190.2578,190.3271,190.238,190.3172,64481.0
2023-12-19 14:10:00,192.3,192.38,192.23,192.34,114749.0,190.3468,190.426,190.2776,190.3864,114749.0
2023-12-19 14:20:00,192.33,192.33,192.21,192.33,44725.0,190.3765,190.3765,190.2578,190.3765,44725.0
2023-12-19 14:30:00,192.34,192.34,192.25,192.28,65686.0,190.3864,190.3864,190.2974,190.3271,65686.0
2023-12-19 14:40:00,192.27,192.27,192.14,192.18,51883.0,190.3172,190.3172,190.1885,190.2281,51883.0
2023-12-19 14:50:00,192.18,192.24,192.14,192.21,45956.0,190.2281,190.2875,190.1885,190.2578,45956.0
2023-12-19 15:00:00,192.21,192.26,192.05,192.11,91672.0,190.2578,190.3073,190.0994,190.1588,91672.0
2023-12-19 15:10:00,192.11,192.3,192.09,192.25,69548.0,190.1588,190.3468,190.139,190.2974,69548.0
2023-12-19 15:20:00,192.25,192.29,192.12,192.25,88423.0,190.2974,190.3369,190.1687,190.2974,88423.0
2023-12-19 15:30:00,192.24,192.29,192.21,192.22,76542.0,190.2875,190.3369,190.2578,190.2677,76542.0
2023-12-19 15:40:00,192.22,192.32,192.05,192.1,104862.0,190.2677,190.3666,190.0994,190.1489,104862.0
2023-12-19 15:50:00,192.09,192.6,192.09,192.56,343391.0,190.139,190.6438,190.139,190.6042,343391.0
2023-12-20 09:30:00,192.36,192.46,192.03,192.28,237503.0,190.4062,190.5052,190.0796,190.3271,237503.0
2023-12-20 09:40:00,192.28,192.44,192.24,192.37,190282.0,190.3271,190.4854,190.2875,190.4161,190282.0
2023-12-20 09:50:00,192.36,192.44,192.31,192.43,97874.0,190.4062,190.4854,190.3567,190.4755,97874.0
2023-12-20 10:00:00,192.42,192.62,192.36,192.58,107523.0,190.4656,190.6636,190.4062,190.624,107523.0
2023-12-20 10:10:00,192.58,192.62,192.37,192.59,126568.0,190.624,190.6636,190.4161,190.6339,126568.0
2023-12-20 10:20:00,192.58,192.66,192.54,192.65,54669.0,190.624,190.7032,190.5844,190.6933,54669.0
2023-12-20 10:30:00,192.65,192.85,192.64,192.74,94130.0,190.6933,190.8913,190.6834,190.7824,94130.0
2023-12-20 10:40:00,192.72,192.86,192.63,192.73,121027.0,190.7626,190.9012,190.6735,190.7725,121027.0
2023-12-20 10:50:00,192.73,192.78,192.59,192.73,138358.0,190.7725,190.822,190.6339,190.7725,138358.0
2023-12-20 11:00:00,192.73,192.8,192.55,192.56,93645.0,190.7725,190.8418,190.5943,190.6042,93645.0
2023-12-20 11:10:00,192.56,192.66,192.47,192.65,81384.0,190.6042,190.7032,190.5151,190.6933,81384.0
2023-12-20 11:20:00,192.64,192.69,192.46,192.58,60083.0,190.6834,190.7329,190.5052,190.624,60083.0
2023-12-20 11:30:00,192.57,192.59,192.41,192.5,73201.0,190.6141,190.6339,190.4557,190.5448,73201.0
2023-12-20 11:40:00,192.49,192.68,192.45,192.67,83119.0,190.5349,190.723,190.4953,190.7131,83119.0
2023-12-20 11:50:00,192.65,192.78,192.65,192.71,75085.0,190.6933,190.822,190.6933,190.7527,75085.0
2023-12-20 12:00:00,192.71,192.88,192.71,192.79,33131.0,190.7527,190.921,190.7527,190.8319,33131.0
2023-12-20 12:10:00,192.78,192.88,192.75,192.81,71339.0,190.822,190.921,190.7923,190.8517,71339.0
2023-12-20 12:20:00,192.81,192.92,192.77,192.85,27320.0,190.8517,190.9606,190.8121,190.8913,27320.0
2023-12-20 12:30:00,192.86,192.88,192.6,192.82,37155.0,190.9012,190.921,190.6438,190.8616,37155.0
2023-12-20 12:40:00,192.81,192.96,192.8,192.86,36424.0,190.8517,191.0001,190.8418,190.9012,36424.0
2023-12-20 12:50:00,192.85,193.04,192.83,193.01,41362.0,190.8913,191.0793,190.8715,191.0496,41362.0
2023-12-20 13:00:00,193.01,193.04,192.87,192.92,165326.0,191.0496,191.0793,190.9111,190.9606,165326.0
2023-12-20 13:10:00,192.93,192.98,192.84,192.91,70188.0,190.9704,191.0199,190.8814,190.9507,70188.0
2023-12-20 13:20:00,192.91,192.92,192.82,192.87,41030.0,190.9507,190.9606,190.8616,190.9111,41030.0
2023-12-20 13:30:00,192.87,192.94,192.8,192.8,31065.0,190.9111,190.9803,190.8418,190.8418,31065.0
2023-12-20 13:40:00,192.78,192.84,192.64,192.66,99475.0,190.822,190.8814,190.6834,190.7032,99475.0
2023-12-20 13:50:00,192.66,192.68,192.45,192.57,63295.0,190.7032,190.723,190.4953,190.6141,63295.0
2023-12-20 14:00:00,192.55,192.61,192.36,192.45,61907.0,190.5943,190.6537,190.4062,190.4953,61907.0
2023-12-20 14:10:00,192.45,192.54,192.43,192.43,44671.0,190.4953,190.5844,190.4755,190.4755,44671.0
2023-12-20 14:20:00,192.43,192.43,192.26,192.28,80123.0,190.4755,190.4755,190.3073,190.3271,80123.0
2023-12-20 14:30:00,192.29,192.3,191.72,191.76,169967.0,190.3369,190.3468,189.7727,189.8123,169967.0
2023-12-20 14:40:00,191.75,191.94,191.19,191.29,158088.0,189.8024,189.9905,189.2481,189.3471,158088.0
2023-12-20 14:50:00,191.31,191.34,190.34,190.53,390012.0,189.3669,189.3966,188.4068,188.5948,390012.0
2023-12-20 15:00:00,190.54,190.72,190.07,190.44,435119.0,188.6047,188.7829,188.1395,188.5057,435119.0
2023-12-20 15:10:00,190.43,190.86,190.26,190.7,344864.0,188.4958,188.9215,188.3276,188.7631,344864.0
2023-12-20 15:20:00,190.68,190.74,189.97,189.98,203296.0,188.7433,188.8027,188.0405,188.0504,203296.0
2023-12-20 15:30:00,190.0,190.31,189.87,189.93,231022.0,188.0702,188.3771,187.9415,188.0009,231022.0
2023-12-20 15:40:00,189.95,190.42,189.94,190.39,242245.0,188.0207,188.4859,188.0108,188.4562,242245.0
2023-12-20 15:50:00,190.38,190.53,189.64,189.64,708976.0,188.4463,188.5948,187.7139,187.7139,708976.0
2023-12-21 09:30:00,191.6,192.23,191.5,191.89,303059.0,189.654,190.2776,189.555,189.941,303059.0
2023-12-21 09:40:00,191.88,191.97,191.52,191.59,222749.0,189.9311,190.0202,189.5748,189.6441,222749.0
2023-12-21 09:50:00,191.6,191.77,191.17,191.29,158234.0,189.654,189.8222,189.2283,189.3471,158234.0
2023-12-21 10:00:00,191.29,191.44,190.68,190.73,145591.0,189.3471,189.4956,188.7433,188.7928,145591.0
2023-12-21 10:10:00,190.76,191.33,190.72,191.25,131316.0,188.8225,189.3867,188.7829,189.3075,131316.0
2023-12-21 10:20:00,191.27,191.62,190.98,191.06,152169.0,189.3273,189.6738,189.0403,189.1194,152169.0
2023-12-21 10:30:00,191.09,191.38,191.06,191.15,81346.0,189.1491,189.4362,189.1194,189.2085,81346.0
2023-12-21 10:40:00,191.16,191.31,191.05,191.17,69610.0,189.2184,189.3669,189.1095,189.2283,69610.0
2023-12-21 10:50:00,191.18,191.19,190.76,190.88,102050.0,189.2382,189.2481,188.8225,188.9413,102050.0
2023-12-21 11:00:00,190.89,191.16,190.77,190.85,60249.0,188.9512,189.2184,188.8324,188.9116,60249.0
2023-12-21 11:10:00,190.85,191.03,190.75,190.91,95673.0,188.9116,189.0897,188.8126,188.971,95673.0
2023-12-21 11:20:00,190.91,191.18,190.8,191.17,73143.0,188.971,189.2382,188.8621,189.2283,73143.0
2023-12-21 11:30:00,191.17,191.38,191.03,191.29,86700.0,189.2283,189.4362,189.0897,189.3471,86700.0
2023-12-21 11:40:00,191.31,191.36,191.16,191.29,44136.0,189.3669,189.4164,189.2184,189.3471,44136.0
2023-12-21 11:50:00,191.29,191.29,190.9,190.96,78499.0,189.3471,189.3471,188.9611,189.0205,78499.0
2023-12-21 12:00:00,190.96,190.96,190.46,190.46,171245.0,189.0205,189.0205,188.5255,188.5255,171245.0
2023-12-21 12:10:00,190.47,190.65,190.44,190.56,99270.0,188.5354,188.7136,188.5057,188.6245,99270.0
2023-12-21 12:20:00,190.56,190.61,190.45,190.54,57543.0,188.6245,188.674,188.5156,188.6047,57543.0
2023-12-21 12:30:00,190.56,190.82,190.47,190.55,89309.0,188.6245,188.8819,188.5354,188.6146,89309.0
2023-12-21 12:40:00,190.57,190.7,190.47,190.58,43917.0,188.6344,188.7631,188.5354,188.6443,43917.0
2023-12-21 12:50:00,190.58,190.67,190.35,190.47,58941.0,188.6443,188.7334,188.4167,188.5354,58941.0
2023-12-21 13:00:00,190.46,190.8,190.45,190.66,100846.0,188.5255,188.8621,188.5156,188.7235,100846.0
2023-12-21 13:10:00,190.65,190.79,190.21,190.23,82142.0,188.7136,188.8522,188.2781,188.2979,82142.0
2023-12-21 13:20:00,190.23,190.79,190.19,190.72,81465.0,188.2979,188.8522,188.2583,188.7829,81465.0
2023-12-21 13:30:00,190.77,190.87,190.58,190.59,81499.0,188.8324,188.9314,188.6443,188.6542,81499.0
2023-12-21 13:40:00,190.58,190.79,190.53,190.67,74933.0,188.6443,188.8522,188.5948,188.7334,74933.0
2023-12-21 13:50:00,190.65,190.83,190.59,190.81,91794.0,188.7136,188.8918,188.6542,188.872,91794.0
2023-12-21 14:00:00,190.82,190.85,190.69,190.71,61563.0,188.8819,188.9116,188.7532,188.773,61563.0
2023-12-21 14:10:00,190.71,190.93,190.62,190.88,79775.0,188.773,188.9908,188.6839,188.9413,79775.0
2023-12-21 14:20:00,190.87,190.88,190.66,190.82,65864.0,188.9314,188.9413,188.7235,188.8819,65864.0
2023-12-21 14:30:00,190.84,191.04,190.75,191.0,143572.0,188.9017,189.0996,188.8126,189.0601,143572.0
2023-12-21 14:40:00,190.98,191.16,190.97,190.98,83349.0,189.0403,189.2184,189.0304,189.0403,83349.0
2023-12-21 14:50:00,190.99,191.08,190.71,190.87,81578.0,189.0502,189.1392,188.773,188.9314,81578.0
2023-12-21 15:00:00,190.86,190.94,190.76,190.89,156233.0,188.9215,189.0007,188.8225,188.9512,156233.0
2023-12-21 15:10:00,190.9,191.24,190.87,191.22,64331.0,188.9611,189.2976,188.9314,189.2778,64331.0
2023-12-21 15:20:00,191.23,191.61,191.21,191.6,76488.0,189.2877,189.6639,189.2679,189.654,76488.0
2023-12-21 15:30:00,191.61,191.76,191.51,191.68,125782.0,189.6639,189.8123,189.5649,189.7331,125782.0
2023-12-21 15:40:00,191.68,191.83,191.65,191.74,99310.0,189.7331,189.8816,189.7035,189.7925,99310.0
2023-12-21 15:50:00,191.73,191.94,191.63,191.77,412946.0,189.7826,189.9905,189.6837,189.8222,412946.0
2023-12-22 09:30:00,192.35,192.47,191.95,192.13,337897.0,190.3963,190.5151,190.0004,190.1786,337897.0
2023-12-22 09:40:00,192.13,192.44,192.08,192.39,173230.0,190.1786,190.4854,190.1291,190.4359,173230.0
2023-12-22 09:50:00,192.4,192.55,192.31,192.38,78422.0,190.4458,190.5943,190.3567,190.426,78422.0
2023-12-22 10:00:00,192.4,192.5,192.21,192.41,97036.0,190.4458,190.5448,190.2578,190.4557,97036.0
2023-12-22 10:10:00,192.41,192.5,192.29,192.42,115213.0,190.4557,190.5448,190.3369,190.4656,115213.0
2023-12-22 10:20:00,192.41,192.56,192.27,192.49,87235.0,190.4557,190.6042,190.3172,190.5349,87235.0
2023-12-22 10:30:00,192.49,192.61,192.34,192.5,95293.0,190.5349,190.6537,190.3864,190.5448,95293.0
2023-12-22 10:40:00,192.51,192.61,192.38,192.39,96826.0,190.5547,190.6537,190.426,190.4359,96826.0
2023-12-22 10:50:00,192.38,192.43,192.15,192.16,97520.0,190.426,190.4755,190.1984,190.2083,97520.0
2023-12-22 11:00:00,192.16,192.25,191.88,192.14,151440.0,190.2083,190.2974,189.9311,190.1885,151440.0
2023-12-22 11:10:00,192.15,192.26,192.1,192.23,58425.0,190.1984,190.3073,190.1489,190.2776,58425.0
2023-12-22 11:20:00,192.22,192.36,192.18,192.28,56800.0,190.2677,190.4062,190.2281,190.3271,56800.0
2023-12-22 11:30:00,192.28,192.41,192.13,192.2,45006.0,190.3271,190.4557,190.1786,190.2479,45006.0
2023-12-22 11:40:00,192.19,192.19,192.04,192.1,50834.0,190.238,190.238,190.0895,190.1489,50834.0
2023-12-22 11:50:00,192.09,192.2,192.05,192.13,69145.0,190.139,190.2479,190.0994,190.1786,69145.0
2023-12-22 12:00:00,192.13,192.32,192.01,192.08,80466.0,190.1786,190.3666,190.0598,190.1291,80466.0
2023-12-22 12:10:00,192.07,192.09,191.9,191.96,62751.0,190.1192,190.139,189.9509,190.0103,62751.0
2023-12-22 12:20:00,191.96,192.12,191.82,192.09,33556.0,190.0103,190.1687,189.8717,190.139,33556.0
2023-12-22 12:30:00,192.09,192.17,191.98,192.17,27261.0,190.139,190.2182,190.0301,190.2182,27261.0
2023-12-22 12:40:00,192.17,192.26,192.16,192.17,30964.0,190.2182,190.3073,190.2083,190.2182,30964.0
2023-12-22 12:50:00,192.17,192.26,192.13,192.26,38131.0,190.2182,190.3073,190.1786,190.3073,38131.0
2023-12-22 13:00:00,192.26,192.39,192.19,192.36,28326.0,190.3073,190.4359,190.238,190.4062,28326.0
2023-12-22 13:10:00,192.36,192.43,192.35,192.37,20908.0,190.4062,190.4755,190.3963,190.4161,20908.0
2023-12-22 13:20:00,192.35,192.4,192.33,192.35,23133.0,190.3963,190.4458,190.3765,190.3963,23133.0
2023-12-22 13:30:00,192.36,192.43,192.32,192.34,32490.0,190.4062,190.4755,190.3666,190.3864,32490.0
2023-12-22 13:40:00,192.35,192.38,192.22,192.38,53927.0,190.3963,190.426,190.2677,190.426,53927.0
2023-12-22 13:50:00,192.36,192.39,192.2,192.24,484386.0,190.4062,190.4359,190.2479,190.2875,484386.0
2023-12-22 14:00:00,192.23,192.25,191.71,191.84,99523.0,190.2776,190.2974,189.7628,189.8915,99523.0
2023-12-22 14:10:00,191.81,191.95,191.44,191.64,103920.0,189.8618,190.0004,189.4956,189.6936,103920.0
2023-12-22 14:20:00,191.64,191.73,191.23,191.31,95875.0,189.6936,189.7826,189.2877,189.3669,95875.0
2023-12-22 14:30:00,191.32,191.61,191.1,191.49,184935.0,189.3768,189.6639,189.159,189.5451,184935.0
2023-12-22 14:40:00,191.53,192.0,191.53,191.95,88096.0,189.5847,190.0499,189.5847,190.0004,88096.0
2023-12-22 14:50:00,191.95,192.12,191.93,192.12,53494.0,190.0004,190.1687,189.9806,190.1687,53494.0
2023-12-22 15:00:00,192.15,192.19,191.9,191.9,54836.0,190.1984,190.238,189.9509,189.9509,54836.0
2023-12-22 15:10:00,191.91,192.05,191.84,191.94,56038.0,189.9608,190.0994,189.8915,189.9905,56038.0
2023-12-22 15:20:00,191.93,192.18,191.89,192.14,94243.0,189.9806,190.2281,189.941,190.1885,94243.0
2023-12-22 15:30:00,192.14,192.16,191.91,191.91,103661.0,190.1885,190.2083,189.9608,189.9608,103661.0
2023-12-22 15:40:00,191.89,192.01,191.78,191.88,121176.0,189.941,190.0598,189.8321,189.9311,121176.0
2023-12-22 15:50:00,191.87,192.07,191.84,192.02,308583.0,189.9212,190.1192,189.8915,190.0697,308583.0
2023-12-26 09:30:00,192.17,192.86,192.17,192.75,188893.0,190.2182,190.9012,190.2182,190.7923,188893.0
2023-12-26 09:40:00,192.77,193.14,192.77,192.84,97036.0,190.8121,191.1783,190.8121,190.8814,97036.0
2023-12-26 09:50:00,192.85,192.87,192.52,192.7,117758.0,190.8913,190.9111,190.5646,190.7428,117758.0
2023-12-26 10:00:00,192.69,192.77,192.6,192.64,130339.0,190.7329,190.8121,190.6438,190.6834,130339.0
2023-12-26 10:10:00,192.64,192.77,192.62,192.73,86141.0,190.6834,190.8121,190.6636,190.7725,86141.0
2023-12-26 10:20:00,192.72,192.74,192.52,192.59,39186.0,190.7626,190.7824,190.5646,190.6339,39186.0
2023-12-26 10:30:00,192.61,192.77,192.58,192.76,47528.0,190.6537,190.8121,190.624,190.8022,47528.0
2023-12-26 10:40:00,192.76,192.78,192.53,192.57,37461.0,190.8022,190.822,190.5745,190.6141,37461.0
2023-12-26 10:50:00,192.57,192.57,192.35,192.54,33144.0,190.6141,190.6141,190.3963,190.5844,33144.0
2023-12-26 11:00:00,192.54,192.55,192.39,192.5,27923.0,190.5844,190.5943,190.4359,190.5448,27923.0
2023-12-26 11:10:00,192.48,192.63,192.43,192.48,21661.0,190.525,190.6735,190.4755,190.525,21661.0
2023-12-26 11:20:00,192.45,192.49,192.32,192.49,27240.0,190.4953,190.5349,190.3666,190.5349,27240.0
2023-12-26 11:30:00,192.49,192.65,192.48,192.62,34529.0,190.5349,190.6933,190.525,190.6636,34529.0
2023-12-26 11:40:00,192.61,192.67,192.56,192.59,15729.0,190.6537,190.7131,190.6042,190.6339,15729.0
2023-12-26 11:50:00,192.58,192.7,192.56,192.61,23239.0,190.624,190.7428,190.6042,190.6537,23239.0
2023-12-26 12:00:00,192.62,192.62,192.48,192.5,16528.0,190.6636,190.6636,190.525,190.5448,16528.0
2023-12-26 12:10:00,192.51,192.65,192.5,192.61,21110.0,190.5547,190.6933,190.5448,190.6537,21110.0
2023-12-26 12:20:00,192.6,192.61,192.52,192.52,25981.0,190.6438,190.6537,190.5646,190.5646,25981.0
2023-12-26 12:30:00,192.53,192.56,192.44,192.47,40059.0,190.5745,190.6042,190.4854,190.5151,40059.0
2023-12-26 12:40:00,192.47,192.67,192.46,192.64,34553.0,190.5151,190.7131,190.5052,190.6834,34553.0
2023-12-26 12:50:00,192.64,192.65,192.51,192.54,24152.0,190.6834,190.6933,190.5547,190.5844,24152.0
2023-12-26 13:00:00,192.53,192.6,192.52,192.57,23412.0,190.5745,190.6438,190.5646,190.6141,23412.0
2023-12-26 13:10:00,192.58,192.67,192.57,192.59,22818.0,190.624,190.7131,190.6141,190.6339,22818.0
2023-12-26 13:20:00,192.59,192.68,192.58,192.63,33609.0,190.6339,190.723,190.624,190.6735,33609.0
2023-12-26 13:30:00,192.65,192.68,192.55,192.56,19793.0,190.6933,190.723,190.5943,190.6042,19793.0
2023-12-26 13:40:00,192.56,192.6,192.5,192.59,24621.0,190.6042,190.6438,190.5448,190.6339,24621.0
2023-12-26 13:50:00,192.59,192.6,192.44,192.48,27135.0,190.6339,190.6438,190.4854,190.525,27135.0
2023-12-26 14:00:00,192.49,192.6,192.48,192.56,32547.0,190.5349,190.6438,190.525,190.6042,32547.0
2023-12-26 14:10:00,192.56,192.64,192.54,192.63,22673.0,190.6042,190.6834,190.5844,190.6735,22673.0
2023-12-26 14:20:00,192.63,192.71,192.63,192.68,35606.0,190.6735,190.7527,190.6735,190.723,35606.0
2023-12-26 14:30:00,192.68,192.73,192.65,192.71,40272.0,190.723,190.7725,190.6933,190.7527,40272.0
2023-12-26 14:40:00,192.72,192.73,192.66,192.71,54564.0,190.7626,190.7725,190.7032,190.7527,54564.0
2023-12-26 14:50:00,192.72,192.85,192.71,192.84,96523.0,190.7626,190.8913,190.7527,190.8814,96523.0
2023-12-26 15:00:00,192.85,192.98,192.83,192.9,65586.0,190.8913,191.0199,190.8715,190.9408,65586.0
2023-12-26 15:10:00,192.91,192.98,192.89,192.97,44485.0,190.9507,191.0199,190.9309,191.01,44485.0
2023-12-26 15:20:00,192.98,193.22,192.98,193.12,126321.0,191.0199,191.2575,191.0199,191.1585,126321.0
2023-12-26 15:30:00,193.13,193.25,193.06,193.09,104322.0,191.1684,191.2872,191.0991,191.1288,104322.0
2023-12-26 15:40:00,193.09,193.12,193.01,193.02,106684.0,191.1288,191.1585,191.0496,191.0595,106684.0
2023-12-26 15:50:00,193.02,193.08,192.72,192.87,304589.0,191.0595,191.1189,190.7626,190.9111,304589.0
2023-12-27 09:30:00,192.95,193.24,192.8,192.82,270642.0,190.9902,191.2773,190.8418,190.8616,270642.0
2023-12-27 09:40:00,192.81,192.91,192.72,192.84,103000.0,190.8517,190.9507,190.7626,190.8814,103000.0
2023-12-27 09:50:00,192.84,192.94,192.77,192.84,47743.0,190.8814,190.9803,190.8121,190.8814,47743.0
2023-12-27 10:00:00,192.84,192.94,192.6,192.64,84014.0,190.8814,190.9803,190.6438,190.6834,84014.0
2023-12-27 10:10:00,192.63,192.66,192.11,192.35,101111.0,190.6735,190.7032,190.1588,190.3963,101111.0
2023-12-27 10:20:00,192.33,192.37,192.18,192.34,66452.0,190.3765,190.4161,190.2281,190.3864,66452.0
2023-12-27 10:30:00,192.32,192.33,192.02,192.23,91660.0,190.3666,190.3765,190.0697,190.2776,91660.0
2023-12-27 10:40:00,192.22,192.25,192.08,192.2,79039.0,190.2677,190.2974,190.1291,190.2479,79039.0
2023-12-27 10:50:00,192.19,192.36,192.1,192.33,65850.0,190.238,190.4062,190.1489,190.3765,65850.0
2023-12-27 11:00:00,192.32,192.36,192.21,192.27,143857.0,190.3666,190.4062,190.2578,190.3172,143857.0
2023-12-27 11:10:00,192.25,192.33,192.23,192.29,72688.0,190.2974,190.3765,190.2776,190.3369,72688.0
2023-12-27 11:20:00,192.29,192.42,192.19,192.41,141160.0,190.3369,190.4656,190.238,190.4557,141160.0
2023-12-27 11:30:00,192.41,192.62,192.39,192.59,79978.0,190.4557,190.6636,190.4359,190.6339,79978.0
2023-12-27 11:40:00,192.58,192.7,192.56,192.62,36199.0,190.624,190.7428,190.6042,190.6636,36199.0
2023-12-27 11:50:00,192.61,192.66,192.56,192.59,40554.0,190.6537,190.7032,190.6042,190.6339,40554.0
2023-12-27 12:00:00,192.6,192.65,192.54,192.59,91661.0,190.6438,190.6933,190.5844,190.6339,91661.0
2023-12-27 12:10:00,192.59,192.67,192.58,192.63,65043.0,190.6339,190.7131,190.624,190.6735,65043.0
2023-12-27 12:20:00,192.63,192.69,192.57,192.64,56819.0,190.6735,190.7329,190.6141,190.6834,56819.0
2023-12-27 12:30:00,192.64,192.73,192.57,192.6,34114.0,190.6834,190.7725,190.6141,190.6438,34114.0
2023-12-27 12:40:00,192.6,192.63,192.44,192.58,40600.0,190.6438,190.6735,190.4854,190.624,40600.0
2023-12-27 12:50:00,192.56,192.57,192.49,192.51,41681.0,190.6042,190.6141,190.5349,190.5547,41681.0
2023-12-27 13:00:00,192.52,192.94,192.52,192.87,204788.0,190.5646,190.9803,190.5646,190.9111,204788.0
2023-12-27 13:10:00,192.87,193.05,192.74,192.84,170458.0,190.9111,191.0892,190.7824,190.8814,170458.0
2023-12-27 13:20:00,192.84,192.85,192.7,192.76,63535.0,190.8814,190.8913,190.7428,190.8022,63535.0
2023-12-27 13:30:00,192.78,192.87,192.76,192.85,65597.0,190.822,190.9111,190.8022,190.8913,65597.0
2023-12-27 13:40:00,192.86,192.92,192.85,192.91,42695.0,190.9012,190.9606,190.8913,190.9507,42695.0
2023-12-27 13:50:00,192.91,192.97,192.8,192.81,113714.0,190.9507,191.01,190.8418,190.8517,113714.0
2023-12-27 14:00:00,192.8,192.8,192.35,192.53,208773.0,190.8418,190.8418,190.3963,190.5745,208773.0
2023-12-27 14:10:00,192.54,192.55,192.35,192.52,170128.0,190.5844,190.5943,190.3963,190.5646,170128.0
2023-12-27 14:20:00,192.52,192.78,192.52,192.68,168317.0,190.5646,190.822,190.5646,190.723,168317.0
2023-12-27 14:30:00,192.68,192.69,192.54,192.58,122873.0,190.723,190.7329,190.5844,190.624,122873.0
2023-12-27 14:40:00,192.58,192.6,192.43,192.57,95337.0,190.624,190.6438,190.4755,190.6141,95337.0
2023-12-27 14:50:00,192.55,192.58,192.42,192.55,97894.0,190.5943,190.624,190.4656,190.5943,97894.0
2023-12-27 15:00:00,192.55,192.64,192.5,192.59,112215.0,190.5943,190.6834,190.5448,190.6339,112215.0
2023-12-27 15:10:00,192.59,192.73,192.56,192.69,80430.0,190.6339,190.7725,190.6042,190.7329,80430.0
2023-12-27 15:20:00,192.69,192.73,192.51,192.63,145317.0,190.7329,190.7725,190.5547,190.6735,145317.0
2023-12-27 15:30:00,192.63,192.75,192.57,192.74,80188.0,190.6735,190.7923,190.6141,190.7824,80188.0
2023-12-27 15:40:00,192.74,192.76,192.53,192.58,108679.0,190.7824,190.8022,190.5745,190.624,108679.0
2023-12-27 15:50:00,192.58,192.98,192.47,192.94,753901.0,190.624,191.0199,190.5151,190.9803,753901.0
2023-12-28 09:30:00,193.52,193.72,193.15,193.29,231479.0,191.5545,191.7524,191.1882,191.3268,231479.0
2023-12-28 09:40:00,193.28,193.39,193.13,193.22,162292.0,191.3169,191.4258,191.1684,191.2575,162292.0
2023-12-28 09:50:00,193.22,193.27,193.13,193.24,152828.0,191.2575,191.307,191.1684,191.2773,152828.0
2023-12-28 10:00:00,193.23,193.29,193.0,193.09,108923.0,191.2674,191.3268,191.0397,191.1288,108923.0
2023-12-28 10:10:00,193.1,193.19,193.03,193.1,80828.0,191.1387,191.2278,191.0694,191.1387,80828.0
2023-12-28 10:20:00,193.1,193.29,193.1,193.29,83906.0,191.1387,191.3268,191.1387,191.3268,83906.0
2023-12-28 10:30:00,193.29,193.41,193.28,193.37,75307.0,191.3268,191.4456,191.3169,191.406,75307.0
2023-12-28 10:40:00,193.37,193.47,193.33,193.44,77852.0,191.406,191.505,191.3664,191.4753,77852.0
2023-12-28 10:50:00,193.45,193.49,193.27,193.32,90743.0,191.4852,191.5248,191.307,191.3565,90743.0
2023-12-28 11:00:00,193.31,193.32,193.15,193.24,72231.0,191.3466,191.3565,191.1882,191.2773,72231.0
2023-12-28 11:10:00,193.24,193.33,193.12,193.13,53468.0,191.2773,191.3664,191.1585,191.1684,53468.0
2023-12-28 11:20:00,193.13,193.26,193.07,193.18,83603.0,191.1684,191.2971,191.109,191.2179,83603.0
2023-12-28 11:30:00,193.19,193.3,193.12,193.25,71574.0,191.2278,191.3367,191.1585,191.2872,71574.0
2023-12-28 11:40:00,193.25,193.31,193.23,193.29,46490.0,191.2872,191.3466,191.2674,191.3268,46490.0
2023-12-28 11:50:00,193.3,193.31,193.2,193.23,54439.0,191.3367,191.3466,191.2377,191.2674,54439.0
2023-12-28 12:00:00,193.23,193.39,193.2,193.3,72290.0,191.2674,191.4258,191.2377,191.3367,72290.0
2023-12-28 12:10:00,193.31,193.38,193.27,193.36,51416.0,191.3466,191.4159,191.307,191.3961,51416.0
2023-12-28 12:20:00,193.36,193.39,193.29,193.34,41882.0,191.3961,191.4258,191.3268,191.3763,41882.0
2023-12-28 12:30:00,193.34,193.44,193.34,193.41,44528.0,191.3763,191.4753,191.3763,191.4456,44528.0
2023-12-28 12:40:00,193.41,193.42,193.29,193.3,53875.0,191.4456,191.4555,191.3268,191.3367,53875.0
2023-12-28 12:50:00,193.3,193.48,193.29,193.45,33718.0,191.3367,191.5149,191.3268,191.4852,33718.0
2023-12-28 13:00:00,193.45,193.47,193.04,193.34,122941.0,191.4852,191.505,191.0793,191.3763,122941.0
2023-12-28 13:10:00,193.33,193.4,193.21,193.3,53453.0,191.3664,191.4357,191.2476,191.3367,53453.0
2023-12-28 13:20:00,193.31,193.35,193.25,193.31,64906.0,191.3466,191.3862,191.2872,191.3466,64906.0
2023-12-28 13:30:00,193.3,193.52,193.27,193.43,164735.0,191.3367,191.5545,191.307,191.4654,164735.0
2023-12-28 13:40:00,193.43,193.43,193.26,193.3,64610.0,191.4654,191.4654,191.2971,191.3367,64610.0
2023-12-28 13:50:00,193.3,193.42,193.27,193.31,45363.0,191.3367,191.4555,191.307,191.3466,45363.0
2023-12-28 14:00:00,193.31,193.41,193.3,193.37,34941.0,191.3466,191.4456,191.3367,191.406,34941.0
2023-12-28 14:10:00,193.37,193.48,193.34,193.43,31735.0,191.406,191.5149,191.3763,191.4654,31735.0
2023-12-28 14:20:00,193.43,193.46,193.38,193.42,30385.0,191.4654,191.4951,191.4159,191.4555,30385.0
2023-12-28 14:30:00,193.42,193.53,193.33,193.47,54757.0,191.4555,191.5644,191.3664,191.505,54757.0
2023-12-28 14:40:00,193.47,193.5,193.38,193.42,85882.0,191.505,191.5347,191.4159,191.4555,85882.0
2023-12-28 14:50:00,193.41,193.44,193.34,193.43,50224.0,191.4456,191.4753,191.3763,191.4654,50224.0
2023-12-28 15:00:00,193.43,193.43,193.26,193.39,85688.0,191.4654,191.4654,191.2971,191.4258,85688.0
2023-12-28 15:10:00,193.4,193.4,193.17,193.32,255769.0,191.4357,191.4357,191.208,191.3565,255769.0
2023-12-28 15:20:00,193.31,193.35,193.19,193.24,69963.0,191.3466,191.3862,191.2278,191.2773,69963.0
2023-12-28 15:30:00,193.24,193.36,193.24,193.34,107922.0,191.2773,191.3961,191.2773,191.3763,107922.0
2023-12-28 15:40:00,193.34,193.47,193.27,193.34,94310.0,191.3763,191.505,191.307,191.3763,94310.0
2023-12-28 15:50:00,193.34,193.35,192.97,193.11,647159.0,191.3763,191.3862,191.01,191.1486,647159.0
2023-12-29 09:30:00,193.17,193.56,193.17,193.29,162483.0,191.208,191.5941,191.208,191.3268,162483.0
2023-12-29 09:40:00,193.28,193.42,193.24,193.41,146138.0,191.3169,191.4555,191.2773,191.4456,146138.0
2023-12-29 09:50:00,193.38,193.5,193.37,193.4,64743.0,191.4159,191.5347,191.406,191.4357,64743.0
2023-12-29 10:00:00,193.39,193.45,193.29,193.32,89566.0,191.4258,191.4852,191.3268,191.3565,89566.0
2023-12-29 10:10:00,193.3,193.34,193.2,193.23,46022.0,191.3367,191.3763,191.2377,191.2674,46022.0
2023-12-29 10:20:00,193.23,193.3,193.16,193.28,51843.0,191.2674,191.3367,191.1981,191.3169,51843.0
2023-12-29 10:30:00,193.29,193.29,192.96,192.96,166037.0,191.3268,191.3268,191.0001,191.0001,166037.0
2023-12-29 10:40:00,192.95,192.99,192.27,192.3,204204.0,190.9902,191.0298,190.3172,190.3468,204204.0
2023-12-29 10:50:00,192.31,192.51,192.27,192.43,176859.0,190.3567,190.5547,190.3172,190.4755,176859.0
2023-12-29 11:00:00,192.44,192.52,192.09,192.25,129168.0,190.4854,190.5646,190.139,190.2974,129168.0
2023-12-29 11:10:00,192.25,192.25,191.68,191.91,209757.0,190.2974,190.2974,189.7331,189.9608,209757.0
2023-12-29 11:20:00,191.91,191.93,191.53,191.55,150120.0,189.9608,189.9806,189.5847,189.6045,150120.0
2023-12-29 11:30:00,191.55,191.77,191.52,191.76,113971.0,189.6045,189.8222,189.5748,189.8123,113971.0
2023-12-29 11:40:00,191.75,192.06,191.72,192.05,77219.0,189.8024,190.1093,189.7727,190.0994,77219.0
2023-12-29 11:50:00,192.07,192.12,191.9,192.01,57158.0,190.1192,190.1687,189.9509,190.0598,57158.0
2023-12-29 12:00:00,192.01,192.17,191.87,191.89,90782.0,190.0598,190.2182,189.9212,189.941,90782.0
2023-12-29 12:10:00,191.88,191.96,191.73,191.81,101077.0,189.9311,190.0103,189.7826,189.8618,101077.0
2023-12-29 12:20:00,191.82,191.9,191.58,191.66,88818.0,189.8717,189.9509,189.6342,189.7133,88818.0
2023-12-29 12:30:00,191.67,191.88,191.65,191.8,64330.0,189.7232,189.9311,189.7035,189.8519,64330.0
2023-12-29 12:40:00,191.8,191.98,191.78,191.85,88613.0,189.8519,190.0301,189.8321,189.9014,88613.0
2023-12-29 12:50:00,191.84,192.14,191.83,192.11,79263.0,189.8915,190.1885,189.8816,190.1588,79263.0
2023-12-29 13:00:00,192.1,192.44,192.05,192.36,66816.0,190.1489,190.4854,190.0994,190.4062,66816.0
2023-12-29 13:10:00,192.36,192.45,192.15,192.22,162619.0,190.4062,190.4953,190.1984,190.2677,162619.0
2023-12-29 13:20:00,192.22,192.26,192.11,192.15,32160.0,190.2677,190.3073,190.1588,190.1984,32160.0
2023-12-29 13:30:00,192.16,192.43,192.15,192.42,69146.0,190.2083,190.4755,190.1984,190.4656,69146.0
2023-12-29 13:40:00,192.42,192.64,192.38,192.63,56143.0,190.4656,190.6834,190.426,190.6735,56143.0
2023-12-29 13:50:00,192.62,192.64,192.43,192.56,62567.0,190.6636,190.6834,190.4755,190.6042,62567.0
2023-12-29 14:00:00,192.56,192.66,192.47,192.53,66788.0,190.6042,190.7032,190.5151,190.5745,66788.0
2023-12-29 14:10:00,192.53,192.61,192.47,192.61,121527.0,190.5745,190.6537,190.5151,190.6537,121527.0
2023-12-29 14:20:00,192.6,192.7,192.45,192.47,70080.0,190.6438,190.7428,190.4953,190.5151,70080.0
2023-12-29 14:30:00,192.48,192.65,192.48,192.59,54663.0,190.525,190.6933,190.525,190.6339,54663.0
2023-12-29 14:40:00,192.58,192.65,192.54,192.63,63043.0,190.624,190.6933,190.5844,190.6735,63043.0
2023-12-29 14:50:00,192.63,192.8,192.63,192.75,58437.0,190.6735,190.8418,190.6735,190.7923,58437.0
2023-12-29 15:00:00,192.74,192.77,192.49,192.77,89296.0,190.7824,190.8121,190.5349,190.8121,89296.0
2023-12-29 15:10:00,192.77,192.85,192.6,192.61,192544.0,190.8121,190.8913,190.6438,190.6537,192544.0
2023-12-29 15:20:00,192.62,192.72,192.47,192.7,138592.0,190.6636,190.7626,190.5151,190.7428,138592.0
2023-12-29 15:30:00,192.69,192.7,192.58,192.61,115641.0,190.7329,190.7428,190.624,190.6537,115641.0
2023-12-29 15:40:00,192.62,192.69,192.5,192.5,127332.0,190.6636,190.7329,190.5448,190.5448,127332.0
2023-12-29 15:50:00,192.5,192.67,192.13,192.48,945346.0,190.5448,190.7131,190.1786,190.525,945346.0
2024-01-02 09:30:00,189.86,190.16,188.78,188.93,1206154.0,187.9316,188.2286,186.8626,187.0111,1206154.0
2024-01-02 09:40:00,188.93,188.93,187.75,187.79,585576.0,187.0111,187.0111,185.8431,185.8827,585576.0
2024-01-02 09:50:00,187.79,188.11,187.57,188.11,439358.0,185.8827,186.1994,185.6649,186.1994,439358.0
2024-01-02 10:00:00,188.12,188.38,187.85,187.91,638955.0,186.2093,186.4667,185.942,186.0014,638955.0
2024-01-02 10:10:00,187.91,188.07,187.64,187.66,361057.0,186.0014,186.1598,185.7342,185.754,361057.0
2024-01-02 10:20:00,187.65,187.91,187.45,187.52,183659.0,185.7441,186.0014,185.5461,185.6154,183659.0
2024-01-02 10:30:00,187.51,187.51,187.17,187.21,234674.0,185.6055,185.6055,185.269,185.3085,234674.0
2024-01-02 10:40:00,187.2,187.37,186.97,186.97,178439.0,185.2986,185.4669,185.071,185.071,178439.0
2024-01-02 10:50:00,186.97,187.36,186.91,187.36,151337.0,185.071,185.457,185.0116,185.457,151337.0
2024-01-02 11:00:00,187.34,187.73,187.34,187.72,125597.0,185.4372,185.8233,185.4372,185.8134,125597.0
2024-01-02 11:10:00,187.7,187.99,187.7,187.93,196721.0,185.7936,186.0806,185.7936,186.0212,196721.0
2024-01-02 11:20:00,187.93,188.08,187.79,188.08,76684.0,186.0212,186.1697,185.8827,186.1697,76684.0
2024-01-02 11:30:00,188.08,188.29,188.05,188.14,84505.0,186.1697,186.3776,186.14,186.2291,84505.0
2024-01-02 11:40:00,188.13,188.41,188.08,188.38,94530.0,186.2192,186.4964,186.1697,186.4667,94530.0
2024-01-02 11:50:00,188.37,188.4,188.15,188.29,94590.0,186.4568,186.4865,186.239,186.3776,94590.0
2024-01-02 12:00:00,188.31,188.4,188.26,188.32,187233.0,186.3974,186.4865,186.3479,186.4073,187233.0
2024-01-02 12:10:00,188.32,188.35,187.97,188.07,170372.0,186.4073,186.437,186.0608,186.1598,170372.0
2024-01-02 12:20:00,188.08,188.21,188.0,188.0,109388.0,186.1697,186.2984,186.0905,186.0905,109388.0
2024-01-02 12:30:00,188.0,188.23,187.92,188.19,108486.0,186.0905,186.3182,186.0113,186.2786,108486.0
2024-01-02 12:40:00,188.2,188.32,187.73,187.8,116349.0,186.2885,186.4073,185.8233,185.8926,116349.0
2024-01-02 12:50:00,187.81,187.81,187.42,187.44,100504.0,185.9025,185.9025,185.5164,185.5362,100504.0
2024-01-02 13:00:00,187.45,187.49,187.25,187.28,107702.0,185.5461,185.5857,185.3481,185.3778,107702.0
2024-01-02 13:10:00,187.27,187.49,187.26,187.46,75798.0,185.3679,185.5857,185.358,185.556,75798.0
2024-01-02 13:20:00,187.47,187.65,187.45,187.53,231214.0,185.5659,185.7441,185.5461,185.6253,231214.0
2024-01-02 13:30:00,187.53,187.66,187.49,187.64,135911.0,185.6253,185.754,185.5857,185.7342,135911.0
2024-01-02 13:40:00,187.63,187.65,187.42,187.44,137081.0,185.7243,185.7441,185.5164,185.5362,137081.0
2024-01-02 13:50:00,187.43,187.43,187.06,187.16,100623.0,185.5263,185.5263,185.1601,185.2591,100623.0
2024-01-02 14:00:00,187.13,187.23,186.84,186.93,213471.0,185.2294,185.3283,184.9423,185.0314,213471.0
2024-01-02 14:10:00,186.93,187.17,186.9,187.07,165747.0,185.0314,185.269,185.0017,185.17,165747.0
2024-01-02 14:20:00,187.05,187.18,187.03,187.16,114324.0,185.1502,185.2789,185.1304,185.2591,114324.0
2024-01-02 14:30:00,187.15,187.25,187.0,187.0,137584.0,185.2492,185.3481,185.1007,185.1007,137584.0
2024-01-02 14:40:00,187.0,187.05,186.91,186.93,124196.0,185.1007,185.1502,185.0116,185.0314,124196.0
2024-01-02 14:50:00,186.92,186.98,186.59,186.6,104610.0,185.0215,185.0809,184.6948,184.7047,104610.0
2024-01-02 15:00:00,186.61,186.65,186.29,186.43,277435.0,184.7146,184.7542,184.3979,184.5365,277435.0
2024-01-02 15:10:00,186.43,186.58,186.25,186.55,241431.0,184.5365,184.6849,184.3583,184.6552,241431.0
2024-01-02 15:20:00,186.55,186.57,186.41,186.55,152310.0,184.6552,184.675,184.5167,184.6552,152310.0
2024-01-02 15:30:00,186.55,186.77,186.49,186.54,149334.0,184.6552,184.873,184.5959,184.6454,149334.0
2024-01-02 15:40:00,186.54,186.82,186.53,186.79,185931.0,184.6454,184.9225,184.6355,184.8928,185931.0
2024-01-02 15:50:00,186.8,187.57,186.79,187.51,806585.0,184.9027,185.6649,184.8928,185.6055,806585.0
2024-01-03 09:30:00,185.73,186.7,185.51,186.27,753179.0,183.8436,184.8037,183.6258,184.3781,753179.0
2024-01-03 09:40:00,186.28,186.75,186.23,186.61,237301.0,184.388,184.8532,184.3385,184.7146,237301.0
2024-01-03 09:50:00,186.56,186.64,186.05,186.29,149687.0,184.6651,184.7443,184.1603,184.3979,149687.0
2024-01-03 10:00:00,186.28,186.73,186.15,186.21,254668.0,184.388,184.8334,184.2593,184.3187,254668.0
2024-01-03 10:10:00,186.23,186.24,185.65,185.71,180348.0,184.3385,184.3484,183.7644,183.8238,180348.0
2024-01-03 10:20:00,185.71,185.96,185.52,185.84,157317.0,183.8238,184.0712,183.6357,183.9525,157317.0
2024-01-03 10:30:00,185.84,185.93,185.41,185.47,148448.0,183.9525,184.0415,183.5268,183.5862,148448.0
2024-01-03 10:40:00,185.45,185.73,185.41,185.49,117769.0,183.5664,183.8436,183.5268,183.606,117769.0
2024-01-03 10:50:00,185.48,185.88,185.47,185.86,173621.0,183.5961,183.9921,183.5862,183.9723,173621.0
2024-01-03 11:00:00,185.87,186.1,185.81,185.89,201569.0,183.9822,184.2098,183.9228,184.002,201569.0
2024-01-03 11:10:00,185.89,186.02,185.79,185.91,135294.0,184.002,184.1306,183.903,184.0218,135294.0
2024-01-03 11:20:00,185.91,186.01,185.78,185.9,372434.0,184.0218,184.1207,183.8931,184.0119,372434.0
2024-01-03 11:30:00,185.89,186.04,185.61,185.64,205285.0,184.002,184.1504,183.7248,183.7545,205285.0
2024-01-03 11:40:00,185.64,185.69,185.48,185.56,59650.0,183.7545,183.804,183.5961,183.6753,59650.0
2024-01-03 11:50:00,185.57,185.6,185.38,185.42,109700.0,183.6852,183.7149,183.4971,183.5367,109700.0
2024-01-03 12:00:00,185.42,185.61,185.32,185.42,98227.0,183.5367,183.7248,183.4377,183.5367,98227.0
2024-01-03 12:10:00,185.39,185.52,185.37,185.42,63395.0,183.507,183.6357,183.4872,183.5367,63395.0
2024-01-03 12:20:00,185.41,185.69,185.4,185.69,90299.0,183.5268,183.804,183.5169,183.804,90299.0
2024-01-03 12:30:00,185.7,185.84,185.66,185.75,102419.0,183.8139,183.9525,183.7743,183.8634,102419.0
2024-01-03 12:40:00,185.74,185.83,185.68,185.78,127935.0,183.8535,183.9426,183.7941,183.8931,127935.0
2024-01-03 12:50:00,185.77,186.02,185.74,185.99,79868.0,183.8832,184.1306,183.8535,184.1009,79868.0
2024-01-03 13:00:00,185.98,186.18,185.87,185.89,83980.0,184.091,184.289,183.9822,184.002,83980.0
2024-01-03 13:10:00,185.9,186.01,185.87,185.91,37037.0,184.0119,184.1207,183.9822,184.0218,37037.0
2024-01-03 13:20:00,185.91,185.91,185.79,185.85,36883.0,184.0218,184.0218,183.903,183.9624,36883.0
2024-01-03 13:30:00,185.86,185.9,185.67,185.83,43386.0,183.9723,184.0119,183.7842,183.9426,43386.0
2024-01-03 13:40:00,185.84,185.86,185.71,185.75,55345.0,183.9525,183.9723,183.8238,183.8634,55345.0
2024-01-03 13:50:00,185.74,185.87,185.67,185.81,40791.0,183.8535,183.9822,183.7842,183.9228,40791.0
2024-01-03 14:00:00,185.8,185.99,185.24,185.67,239756.0,183.9129,184.1009,183.3586,183.7842,239756.0
2024-01-03 14:10:00,185.67,185.84,185.33,185.63,146377.0,183.7842,183.9525,183.4476,183.7446,146377.0
2024-01-03 14:20:00,185.62,186.22,185.43,186.1,183133.0,183.7347,184.3286,183.5466,184.2098,183133.0
2024-01-03 14:30:00,186.12,186.2,185.8,186.0,182360.0,184.2296,184.3088,183.9129,184.1108,182360.0
2024-01-03 14:40:00,186.0,186.29,185.92,186.01,145131.0,184.1108,184.3979,184.0316,184.1207,145131.0
2024-01-03 14:50:00,186.0,186.06,185.91,185.93,107970.0,184.1108,184.1702,184.0218,184.0415,107970.0
2024-01-03 15:00:00,185.94,186.02,185.59,185.67,162603.0,184.0514,184.1306,183.705,183.7842,162603.0
2024-01-03 15:10:00,185.66,185.76,185.55,185.62,295605.0,183.7743,183.8733,183.6654,183.7347,295605.0
2024-01-03 15:20:00,185.62,185.71,185.49,185.63,117622.0,183.7347,183.8238,183.606,183.7446,117622.0
2024-01-03 15:30:00,185.64,185.89,185.62,185.76,155403.0,183.7545,184.002,183.7347,183.8733,155403.0
2024-01-03 15:40:00,185.77,185.82,185.43,185.47,207500.0,183.8832,183.9327,183.5466,183.5862,207500.0
2024-01-03 15:50:00,185.46,185.57,185.2,185.5,803063.0,183.5763,183.6852,183.319,183.6159,803063.0
2024-01-04 09:30:00,184.39,185.38,184.3,184.99,400533.0,182.5172,183.4971,182.4281,183.1111,400533.0
2024-01-04 09:40:00,184.98,184.98,184.41,184.5,118769.0,183.1012,183.1012,182.537,182.6261,118769.0
2024-01-04 09:50:00,184.46,184.81,184.28,184.39,103065.0,182.5865,182.9329,182.4083,182.5172,103065.0
2024-01-04 10:00:00,184.37,185.02,184.17,185.0,168809.0,182.4974,183.1408,182.2994,183.121,168809.0
2024-01-04 10:10:00,185.0,185.35,184.87,185.15,158731.0,183.121,183.4674,182.9923,183.2695,158731.0
2024-01-04 10:20:00,185.16,185.18,184.88,185.05,62299.0,183.2794,183.2992,183.0022,183.1705,62299.0
2024-01-04 10:30:00,185.06,185.2,184.92,184.94,91682.0,183.1804,183.319,183.0418,183.0616,91682.0
2024-01-04 10:40:00,184.95,185.18,184.83,185.18,51353.0,183.0715,183.2992,182.9527,183.2992,51353.0
2024-01-04 10:50:00,185.17,185.2,184.94,185.0,70447.0,183.2893,183.319,183.0616,183.121,70447.0
2024-01-04 11:00:00,185.02,185.24,185.02,185.23,60035.0,183.1408,183.3586,183.1408,183.3487,60035.0
2024-01-04 11:10:00,185.23,185.67,185.23,185.54,93359.0,183.3487,183.7842,183.3487,183.6555,93359.0
2024-01-04 11:20:00,185.54,185.65,185.38,185.42,76196.0,183.6555,183.7644,183.4971,183.5367,76196.0
2024-01-04 11:30:00,185.42,185.55,185.19,185.4,398146.0,183.5367,183.6654,183.3091,183.5169,398146.0
2024-01-04 11:40:00,185.39,185.45,185.23,185.26,63725.0,183.507,183.5664,183.3487,183.3784,63725.0
2024-01-04 11:50:00,185.24,185.26,184.87,184.92,68212.0,183.3586,183.3784,182.9923,183.0418,68212.0
2024-01-04 12:00:00,184.93,185.0,184.75,184.81,70692.0,183.0517,183.121,182.8735,182.9329,70692.0
2024-01-04 12:10:00,184.8,185.02,184.77,184.88,197205.0,182.923,183.1408,182.8933,183.0022,197205.0
2024-01-04 12:20:00,184.9,185.06,184.89,185.05,44736.0,183.022,183.1804,183.0121,183.1705,44736.0
2024-01-04 12:30:00,185.06,185.06,184.81,184.99,56779.0,183.1804,183.1804,182.9329,183.1111,56779.0
2024-01-04 12:40:00,184.99,185.04,184.63,184.72,62967.0,183.1111,183.1606,182.7548,182.8438,62967.0
2024-01-04 12:50:00,184.7,184.91,184.66,184.89,50844.0,182.824,183.0319,182.7844,183.0121,50844.0
2024-01-04 13:00:00,184.88,184.97,184.81,184.94,69336.0,183.0022,183.0913,182.9329,183.0616,69336.0
2024-01-04 13:10:00,184.96,185.1,184.85,185.02,34479.0,183.0814,183.22,182.9725,183.1408,34479.0
2024-01-04 13:20:00,185.01,185.14,185.0,185.08,28643.0,183.1309,183.2596,183.121,183.2002,28643.0
2024-01-04 13:30:00,185.12,185.23,185.08,185.1,50720.0,183.2398,183.3487,183.2002,183.22,50720.0
2024-01-04 13:40:00,185.11,185.19,185.06,185.13,31691.0,183.2299,183.3091,183.1804,183.2497,31691.0
2024-01-04 13:50:00,185.13,185.18,184.91,184.97,53453.0,183.2497,183.2992,183.0319,183.0913,53453.0
2024-01-04 14:00:00,184.97,185.09,184.89,184.89,52812.0,183.0913,183.2101,183.0121,183.0121,52812.0
2024-01-04 14:10:00,184.91,185.03,184.74,184.84,67422.0,183.0319,183.1507,182.8636,182.9626,67422.0
2024-01-04 14:20:00,184.84,184.89,184.71,184.72,54770.0,182.9626,183.0121,182.8339,182.8438,54770.0
2024-01-04 14:30:00,184.71,184.8,184.66,184.78,51124.0,182.8339,182.923,182.7844,182.9032,51124.0
2024-01-04 14:40:00,184.79,184.79,184.55,184.7,75151.0,182.9131,182.9131,182.6756,182.824,75151.0
2024-01-04 14:50:00,184.7,184.86,184.68,184.71,96134.0,182.824,182.9824,182.8042,182.8339,96134.0
2024-01-04 15:00:00,184.74,184.97,184.66,184.93,99521.0,182.8636,183.0913,182.7844,183.0517,99521.0
2024-01-04 15:10:00,184.93,184.94,184.46,184.62,89204.0,183.0517,183.0616,182.5865,182.7449,89204.0
2024-01-04 15:20:00,184.59,184.64,184.47,184.55,155849.0,182.7152,182.7646,182.5964,182.6756,155849.0
2024-01-04 15:30:00,184.55,184.79,184.5,184.62,119770.0,182.6756,182.9131,182.6261,182.7449,119770.0
2024-01-04 15:40:00,184.63,184.66,184.32,184.32,171020.0,182.7548,182.7844,182.4479,182.4479,171020.0
2024-01-04 15:50:00,184.32,184.38,183.99,184.16,981280.0,182.4479,182.5073,182.1213,182.2895,981280.0
2024-01-05 09:30:00,184.38,185.01,184.24,184.6,308342.0,182.5073,183.1309,182.3687,182.7251,308342.0
2024-01-05 09:40:00,184.59,184.83,184.39,184.74,140656.0,182.7152,182.9527,182.5172,182.8636,140656.0
2024-01-05 09:50:00,184.75,184.86,184.31,184.42,95571.0,182.8735,182.9824,182.438,182.5469,95571.0
2024-01-05 10:00:00,184.41,185.37,184.41,185.32,194509.0,182.537,183.4872,182.537,183.4377,194509.0
2024-01-05 10:10:00,185.34,185.4,184.88,185.01,255984.0,183.4575,183.5169,183.0022,183.1309,255984.0
2024-01-05 10:20:00,185.0,185.34,184.86,185.25,108827.0,183.121,183.4575,182.9824,183.3685,108827.0
2024-01-05 10:30:00,185.26,185.57,185.15,185.44,99516.0,183.3784,183.6852,183.2695,183.5565,99516.0
2024-01-05 10:40:00,185.44,185.54,185.29,185.38,77356.0,183.5565,183.6555,183.408,183.4971,77356.0
2024-01-05 10:50:00,185.39,185.54,185.22,185.53,50775.0,183.507,183.6555,183.3388,183.6456,50775.0
2024-01-05 11:00:00,185.56,185.64,185.33,185.51,124533.0,183.6753,183.7545,183.4476,183.6258,124533.0
2024-01-05 11:10:00,185.49,185.71,185.25,185.26,144210.0,183.606,183.8238,183.3685,183.3784,144210.0
2024-01-05 11:20:00,185.27,185.27,185.07,185.09,143454.0,183.3883,183.3883,183.1903,183.2101,143454.0
2024-01-05 11:30:00,185.09,185.22,185.08,185.18,36837.0,183.2101,183.3388,183.2002,183.2992,36837.0
2024-01-05 11:40:00,185.16,185.2,184.89,184.93,71934.0,183.2794,183.319,183.0121,183.0517,71934.0
2024-01-05 11:50:00,184.95,185.19,184.94,185.07,59328.0,183.0715,183.3091,183.0616,183.1903,59328.0
2024-01-05 12:00:00,185.07,185.08,184.5,184.51,64485.0,183.1903,183.2002,182.6261,182.636,64485.0
2024-01-05 12:10:00,184.51,184.74,184.43,184.54,64735.0,182.636,182.8636,182.5568,182.6657,64735.0
2024-01-05 12:20:00,184.54,184.62,184.29,184.36,70592.0,182.6657,182.7449,182.4182,182.4875,70592.0
2024-01-05 12:30:00,184.34,184.62,184.29,184.5,79700.0,182.4677,182.7449,182.4182,182.6261,79700.0
2024-01-05 12:40:00,184.49,184.64,184.43,184.43,42790.0,182.6162,182.7646,182.5568,182.5568,42790.0
2024-01-05 12:50:00,184.43,184.61,184.42,184.51,26741.0,182.5568,182.735,182.5469,182.636,26741.0
2024-01-05 13:00:00,184.5,184.51,184.16,184.35,56612.0,182.6261,182.636,182.2895,182.4776,56612.0
2024-01-05 13:10:00,184.34,184.42,184.1,184.12,45060.0,182.4677,182.5469,182.2301,182.2499,45060.0
2024-01-05 13:20:00,184.15,184.56,184.15,184.56,41955.0,182.2796,182.6855,182.2796,182.6855,41955.0
2024-01-05 13:30:00,184.56,184.88,184.56,184.83,77473.0,182.6855,183.0022,182.6855,182.9527,77473.0
2024-01-05 13:40:00,184.84,184.86,184.67,184.75,43600.0,182.9626,182.9824,182.7943,182.8735,43600.0
2024-01-05 13:50:00,184.76,184.83,184.57,184.58,47793.0,182.8834,182.9527,182.6954,182.7053,47793.0
2024-01-05 14:00:00,184.58,184.75,184.58,184.73,62374.0,182.7053,182.8735,182.7053,182.8537,62374.0
2024-01-05 14:10:00,184.74,184.78,184.19,184.3,129355.0,182.8636,182.9032,182.3192,182.4281,129355.0
2024-01-05 14:20:00,184.29,184.44,184.23,184.34,55014.0,182.4182,182.5667,182.3588,182.4677,55014.0
2024-01-05 14:30:00,184.34,184.49,184.28,184.28,59288.0,182.4677,182.6162,182.4083,182.4083,59288.0
2024-01-05 14:40:00,184.28,184.29,184.03,184.04,72325.0,182.4083,182.4182,182.1608,182.1707,72325.0
2024-01-05 14:50:00,184.03,184.06,183.7,183.74,123911.0,182.1608,182.1905,181.8342,181.8738,123911.0
2024-01-05 15:00:00,183.74,183.81,183.62,183.75,89444.0,181.8738,181.9431,181.755,181.8837,89444.0
2024-01-05 15:10:00,183.74,183.83,183.62,183.63,250747.0,181.8738,181.9629,181.755,181.7649,250747.0
2024-01-05 15:20:00,183.62,183.69,183.43,183.56,529624.0,181.755,181.8243,181.5669,181.6956,529624.0
2024-01-05 15:30:00,183.56,183.72,183.42,183.67,552246.0,181.6956,181.854,181.557,181.8045,552246.0
2024-01-05 15:40:00,183.66,184.02,183.63,184.01,725568.0,181.7946,182.1509,181.7649,182.141,725568.0
2024-01-05 15:50:00,184.01,184.25,183.94,184.15,1689040.0,182.141,182.3786,182.0718,182.2796,1689040.0
2024-01-08 09:30:00,185.05,185.73,184.86,185.73,293224.0,183.1705,183.8436,182.9824,183.8436,293224.0
2024-01-08 09:40:00,185.75,186.35,185.74,186.1,303237.0,183.8634,184.4573,183.8535,184.2098,303237.0
2024-01-08 09:50:00,186.11,186.85,186.02,186.81,283606.0,184.2197,184.9522,184.1306,184.9126,283606.0
2024-01-08 10:00:00,186.8,187.13,186.67,187.07,202151.0,184.9027,185.2294,184.774,185.17,202151.0
2024-01-08 10:10:00,187.09,187.11,186.79,187.08,297976.0,185.1898,185.2096,184.8928,185.1799,297976.0
2024-01-08 10:20:00,187.09,187.11,186.91,187.05,110526.0,185.1898,185.2096,185.0116,185.1502,110526.0
2024-01-08 10:30:00,187.06,187.2,187.03,187.12,94752.0,185.1601,185.2986,185.1304,185.2195,94752.0
2024-01-08 10:40:00,187.13,187.26,186.98,187.26,61818.0,185.2294,185.358,185.0809,185.358,61818.0
2024-01-08 10:50:00,187.28,187.32,187.16,187.19,100516.0,185.3778,185.4174,185.2591,185.2887,100516.0
2024-01-08 11:00:00,187.21,187.31,187.09,187.11,122434.0,185.3085,185.4075,185.1898,185.2096,122434.0
2024-01-08 11:10:00,187.11,187.15,186.93,187.13,115428.0,185.2096,185.2492,185.0314,185.2294,115428.0
2024-01-08 11:20:00,187.15,187.22,186.91,186.94,150690.0,185.2492,185.3184,185.0116,185.0413,150690.0
2024-01-08 11:30:00,186.95,187.17,186.93,187.08,123744.0,185.0512,185.269,185.0314,185.1799,123744.0
2024-01-08 11:40:00,187.09,187.14,186.96,187.13,88147.0,185.1898,185.2393,185.0611,185.2294,88147.0
2024-01-08 11:50:00,187.13,187.44,187.06,187.43,187683.0,185.2294,185.5362,185.1601,185.5263,187683.0
2024-01-08 12:00:00,187.43,187.63,187.38,187.56,168730.0,185.5263,185.7243,185.4768,185.655,168730.0
2024-01-08 12:10:00,187.57,187.62,187.53,187.58,98721.0,185.6649,185.7144,185.6253,185.6748,98721.0
2024-01-08 12:20:00,187.57,187.57,187.36,187.47,75924.0,185.6649,185.6649,185.457,185.5659,75924.0
2024-01-08 12:30:00,187.47,187.77,187.44,187.75,131001.0,185.5659,185.8629,185.5362,185.8431,131001.0
2024-01-08 12:40:00,187.75,187.85,187.73,187.81,65357.0,185.8431,185.942,185.8233,185.9025,65357.0
2024-01-08 12:50:00,187.79,187.89,187.74,187.8,86108.0,185.8827,185.9816,185.8332,185.8926,86108.0
2024-01-08 13:00:00,187.79,187.8,187.66,187.77,92561.0,185.8827,185.8926,185.754,185.8629,92561.0
2024-01-08 13:10:00,187.77,187.81,187.66,187.69,58996.0,185.8629,185.9025,185.754,185.7837,58996.0
2024-01-08 13:20:00,187.7,187.79,187.7,187.72,54128.0,185.7936,185.8827,185.7936,185.8134,54128.0
2024-01-08 13:30:00,187.71,187.74,187.67,187.72,70103.0,185.8035,185.8332,185.7639,185.8134,70103.0
2024-01-08 13:40:00,187.73,187.91,187.69,187.87,118406.0,185.8233,186.0014,185.7837,185.9618,118406.0
2024-01-08 13:50:00,187.87,188.06,187.83,188.06,59714.0,185.9618,186.1499,185.9222,186.1499,59714.0
2024-01-08 14:00:00,188.06,188.12,187.98,188.12,95909.0,186.1499,186.2093,186.0707,186.2093,95909.0
2024-01-08 14:10:00,188.12,188.34,188.08,188.17,123665.0,186.2093,186.4271,186.1697,186.2588,123665.0
2024-01-08 14:20:00,188.17,188.31,188.08,188.3,68465.0,186.2588,186.3974,186.1697,186.3875,68465.0
2024-01-08 14:30:00,188.34,188.43,188.28,188.31,103410.0,186.4271,186.5162,186.3677,186.3974,103410.0
2024-01-08 14:40:00,188.32,188.48,188.31,188.42,102647.0,186.4073,186.5656,186.3974,186.5063,102647.0
2024-01-08 14:50:00,188.42,188.66,188.41,188.51,100895.0,186.5063,186.7438,186.4964,186.5953,100895.0
2024-01-08 15:00:00,188.51,188.56,188.35,188.49,314497.0,186.5953,186.6448,186.437,186.5755,314497.0
2024-01-08 15:10:00,188.49,188.6,188.39,188.56,265028.0,186.5755,186.6844,186.4766,186.6448,265028.0
2024-01-08 15:20:00,188.57,188.59,188.38,188.41,89551.0,186.6547,186.6745,186.4667,186.4964,89551.0
2024-01-08 15:30:00,188.42,188.67,188.39,188.65,177608.0,186.5063,186.7537,186.4766,186.7339,177608.0
2024-01-08 15:40:00,188.65,188.7,188.34,188.42,519965.0,186.7339,186.7834,186.4271,186.5063,519965.0
2024-01-08 15:50:00,188.42,188.87,188.42,188.75,1006419.0,186.5063,186.9517,186.5063,186.8329,1006419.0
2024-01-09 09:30:00,187.29,187.85,187.22,187.27,303841.0,185.3877,185.942,185.3184,185.3679,303841.0
2024-01-09 09:40:00,187.26,187.47,186.89,187.14,144412.0,185.358,185.5659,184.9918,185.2393,144412.0
2024-01-09 09:50:00,187.15,187.53,187.09,187.52,87066.0,185.2492,185.6253,185.1898,185.6154,87066.0
2024-01-09 10:00:00,187.52,187.74,187.22,187.74,114988.0,185.6154,185.8332,185.3184,185.8332,114988.0
2024-01-09 10:10:00,187.76,188.07,187.76,188.01,110089.0,185.853,186.1598,185.853,186.1004,110089.0
2024-01-09 10:20:00,188.01,188.08,187.7,187.85,70114.0,186.1004,186.1697,185.7936,185.942,70114.0
2024-01-09 10:30:00,187.84,188.03,187.63,188.01,96342.0,185.9321,186.1202,185.7243,186.1004,96342.0
2024-01-09 10:40:00,188.01,188.05,187.88,188.05,112024.0,186.1004,186.14,185.9717,186.14,112024.0
2024-01-09 10:50:00,188.04,188.11,187.81,187.88,118193.0,186.1301,186.1994,185.9025,185.9717,118193.0
2024-01-09 11:00:00,187.89,188.2,187.89,188.12,84625.0,185.9816,186.2885,185.9816,186.2093,84625.0
2024-01-09 11:10:00,188.12,188.38,188.03,188.34,79857.0,186.2093,186.4667,186.1202,186.4271,79857.0
2024-01-09 11:20:00,188.34,188.49,188.31,188.46,95762.0,186.4271,186.5755,186.3974,186.5459,95762.0
2024-01-09 11:30:00,188.47,188.57,188.45,188.51,64568.0,186.5557,186.6547,186.536,186.5953,64568.0
2024-01-09 11:40:00,188.5,188.65,188.39,188.65,47607.0,186.5854,186.7339,186.4766,186.7339,47607.0
2024-01-09 11:50:00,188.65,189.19,188.65,189.18,114712.0,186.7339,187.2684,186.7339,187.2585,114712.0
2024-01-09 12:00:00,189.19,189.22,188.99,189.21,60089.0,187.2684,187.2981,187.0705,187.2882,60089.0
2024-01-09 12:10:00,189.2,189.2,188.95,188.99,75277.0,187.2783,187.2783,187.0309,187.0705,75277.0
2024-01-09 12:20:00,188.99,189.09,188.97,189.07,62478.0,187.0705,187.1695,187.0507,187.1497,62478.0
2024-01-09 12:30:00,189.07,189.09,188.94,189.05,64248.0,187.1497,187.1695,187.021,187.1299,64248.0
2024-01-09 12:40:00,189.04,189.2,189.04,189.16,48773.0,187.12,187.2783,187.12,187.2387,48773.0
2024-01-09 12:50:00,189.17,189.39,189.16,189.35,237347.0,187.2486,187.4664,187.2387,187.4268,237347.0
2024-01-09 13:00:00,189.35,189.58,189.21,189.25,163503.0,187.4268,187.6545,187.2882,187.3278,163503.0
2024-01-09 13:10:00,189.25,189.44,189.24,189.35,58179.0,187.3278,187.5159,187.3179,187.4268,58179.0
2024-01-09 13:20:00,189.34,189.37,189.08,189.08,55308.0,187.4169,187.4466,187.1596,187.1596,55308.0
2024-01-09 13:30:00,189.07,189.07,188.75,188.91,122865.0,187.1497,187.1497,186.8329,186.9913,122865.0
2024-01-09 13:40:00,188.92,189.12,188.82,189.12,66943.0,187.0012,187.1991,186.9022,187.1991,66943.0
2024-01-09 13:50:00,189.12,189.39,189.11,189.21,69204.0,187.1991,187.4664,187.1892,187.2882,69204.0
2024-01-09 14:00:00,189.22,189.42,189.22,189.4,53878.0,187.2981,187.4961,187.2981,187.4763,53878.0
2024-01-09 14:10:00,189.4,189.41,189.0,189.09,101017.0,187.4763,187.4862,187.0804,187.1695,101017.0
2024-01-09 14:20:00,189.09,189.2,188.88,188.95,73383.0,187.1695,187.2783,186.9616,187.0309,73383.0
2024-01-09 14:30:00,188.95,189.17,188.95,189.01,62796.0,187.0309,187.2486,187.0309,187.0903,62796.0
2024-01-09 14:40:00,189.02,189.09,188.85,189.07,97061.0,187.1002,187.1695,186.9319,187.1497,97061.0
2024-01-09 14:50:00,189.1,189.13,188.97,189.1,64000.0,187.1793,187.209,187.0507,187.1793,64000.0
2024-01-09 15:00:00,189.11,189.19,188.78,188.91,91524.0,187.1892,187.2684,186.8626,186.9913,91524.0
2024-01-09 15:10:00,188.96,189.09,188.9,189.03,53569.0,187.0408,187.1695,186.9814,187.1101,53569.0
2024-01-09 15:20:00,189.02,189.21,188.92,189.01,61298.0,187.1002,187.2882,187.0012,187.0903,61298.0
2024-01-09 15:30:00,189.01,189.04,188.78,188.86,66068.0,187.0903,187.12,186.8626,186.9418,66068.0
2024-01-09 15:40:00,188.86,188.87,188.58,188.62,104880.0,186.9418,186.9517,186.6646,186.7042,104880.0
2024-01-09 15:50:00,188.62,189.15,188.44,189.08,513217.0,186.7042,187.2288,186.5261,187.1596,513217.0
2024-01-10 09:30:00,189.13,189.76,189.13,189.36,323640.0,187.209,187.8326,187.209,187.4367,323640.0
2024-01-10 09:40:00,189.34,189.37,189.07,189.17,96733.0,187.4169,187.4466,187.1497,187.2486,96733.0
2024-01-10 09:50:00,189.16,189.17,188.73,189.11,84158.0,187.2387,187.2486,186.8131,187.1892,84158.0
2024-01-10 10:00:00,189.1,189.11,188.74,189.1,81837.0,187.1793,187.1892,186.823,187.1793,81837.0
2024-01-10 10:10:00,189.08,189.51,189.08,189.44,106923.0,187.1596,187.5852,187.1596,187.5159,106923.0
2024-01-10 10:20:00,189.42,189.69,189.3,189.65,75567.0,187.4961,187.7634,187.3773,187.7238,75567.0
2024-01-10 10:30:00,189.65,189.84,189.59,189.78,74457.0,187.7238,187.9118,187.6644,187.8524,74457.0
2024-01-10 10:40:00,189.78,190.1,189.77,190.03,133800.0,187.8524,188.1692,187.8425,188.0999,133800.0
2024-01-10 10:50:00,190.04,190.09,189.94,190.05,81376.0,188.1098,188.1593,188.0108,188.1197,81376.0
2024-01-10 11:00:00,190.06,190.11,189.96,190.01,63942.0,188.1296,188.1791,188.0306,188.0801,63942.0
2024-01-10 11:10:00,190.02,190.02,189.6,189.66,55294.0,188.09,188.09,187.6743,187.7337,55294.0
2024-01-10 11:20:00,189.66,189.84,189.66,189.76,59153.0,187.7337,187.9118,187.7337,187.8326,59153.0
2024-01-10 11:30:00,189.77,189.79,189.57,189.62,79935.0,187.8425,187.8623,187.6446,187.6941,79935.0
2024-01-10 11:40:00,189.62,189.75,189.59,189.63,105692.0,187.6941,187.8227,187.6644,187.704,105692.0
2024-01-10 11:50:00,189.62,189.74,189.43,189.67,71501.0,187.6941,187.8128,187.506,187.7436,71501.0
2024-01-10 12:00:00,189.64,189.7,189.53,189.7,35770.0,187.7139,187.7733,187.605,187.7733,35770.0
2024-01-10 12:10:00,189.7,189.85,189.64,189.8,37794.0,187.7733,187.9217,187.7139,187.8722,37794.0
2024-01-10 12:20:00,189.79,189.84,189.68,189.8,35813.0,187.8623,187.9118,187.7535,187.8722,35813.0
2024-01-10 12:30:00,189.81,189.97,189.79,189.95,38831.0,187.8821,188.0405,187.8623,188.0207,38831.0
2024-01-10 12:40:00,189.95,189.98,189.82,189.93,31727.0,188.0207,188.0504,187.892,188.0009,31727.0
2024-01-10 12:50:00,189.94,190.04,189.9,190.02,34612.0,188.0108,188.1098,187.9712,188.09,34612.0
2024-01-10 13:00:00,190.01,190.24,189.87,189.95,97488.0,188.0801,188.3078,187.9415,188.0207,97488.0
2024-01-10 13:10:00,189.94,189.99,189.72,189.92,63221.0,188.0108,188.0603,187.7931,187.991,63221.0
2024-01-10 13:20:00,189.93,190.02,189.76,189.92,51435.0,188.0009,188.09,187.8326,187.991,51435.0
2024-01-10 13:30:00,189.91,190.15,189.9,190.13,48509.0,187.9811,188.2187,187.9712,188.1989,48509.0
2024-01-10 13:40:00,190.14,190.2,190.09,190.2,23165.0,188.2088,188.2682,188.1593,188.2682,23165.0
2024-01-10 13:50:00,190.19,190.33,190.19,190.26,33336.0,188.2583,188.3969,188.2583,188.3276,33336.0
2024-01-10 14:00:00,190.26,190.4,190.21,190.4,37226.0,188.3276,188.4661,188.2781,188.4661,37226.0
2024-01-10 14:10:00,190.4,190.72,190.37,190.7,133999.0,188.4661,188.7829,188.4365,188.7631,133999.0
2024-01-10 14:20:00,190.69,190.8,190.59,190.6,75450.0,188.7532,188.8621,188.6542,188.6641,75450.0
2024-01-10 14:30:00,190.61,190.73,190.58,190.61,55866.0,188.674,188.7928,188.6443,188.674,55866.0
2024-01-10 14:40:00,190.64,190.78,190.6,190.71,54065.0,188.7037,188.8423,188.6641,188.773,54065.0
2024-01-10 14:50:00,190.72,191.0,190.71,190.99,88486.0,188.7829,189.0601,188.773,189.0502,88486.0
2024-01-10 15:00:00,190.99,191.06,190.84,191.05,97138.0,189.0502,189.1194,188.9017,189.1095,97138.0
2024-01-10 15:10:00,191.05,191.06,190.68,190.75,154169.0,189.1095,189.1194,188.7433,188.8126,154169.0
2024-01-10 15:20:00,190.77,190.8,190.35,190.52,123116.0,188.8324,188.8621,188.4167,188.5849,123116.0
2024-01-10 15:30:00,190.53,190.68,190.46,190.57,103334.0,188.5948,188.7433,188.5255,188.6344,103334.0
2024-01-10 15:40:00,190.57,190.59,190.16,190.17,197276.0,188.6344,188.6542,188.2286,188.2385,197276.0
2024-01-10 15:50:00,190.17,190.8,189.99,190.67,472595.0,188.2385,188.8621,188.0603,188.7334,472595.0
2024-01-11 09:30:00,191.59,192.55,191.44,192.14,505728.0,189.6441,190.5943,189.4956,190.1885,505728.0
2024-01-11 09:40:00,192.15,192.24,191.05,191.05,193478.0,190.1984,190.2875,189.1095,189.1095,193478.0
2024-01-11 09:50:00,191.07,191.3,190.79,191.29,135515.0,189.1293,189.357,188.8522,189.3471,135515.0
2024-01-11 10:00:00,191.31,191.34,189.71,189.72,199759.0,189.3669,189.3966,187.7832,187.7931,199759.0
2024-01-11 10:10:00,189.72,190.52,189.65,190.52,249231.0,187.7931,188.5849,187.7238,188.5849,249231.0
2024-01-11 10:20:00,190.52,190.67,190.38,190.61,121997.0,188.5849,188.7334,188.4463,188.674,121997.0
2024-01-11 10:30:00,190.6,190.95,190.28,190.7,178572.0,188.6641,189.0106,188.3474,188.7631,178572.0
2024-01-11 10:40:00,190.71,190.78,190.29,190.39,109586.0,188.773,188.8423,188.3573,188.4562,109586.0
2024-01-11 10:50:00,190.49,190.49,190.01,190.12,95802.0,188.5552,188.5552,188.0801,188.189,95802.0
2024-01-11 11:00:00,190.12,190.25,189.93,189.94,87542.0,188.189,188.3177,188.0009,188.0108,87542.0
2024-01-11 11:10:00,189.93,190.06,189.19,189.42,142505.0,188.0009,188.1296,187.2684,187.4961,142505.0
2024-01-11 11:20:00,189.43,189.6,189.37,189.45,81429.0,187.506,187.6743,187.4466,187.5258,81429.0
2024-01-11 11:30:00,189.45,189.58,189.24,189.26,66717.0,187.5258,187.6545,187.3179,187.3377,66717.0
2024-01-11 11:40:00,189.29,189.65,188.93,189.65,101036.0,187.3674,187.7238,187.0111,187.7238,101036.0
2024-01-11 11:50:00,189.64,189.69,189.2,189.25,105271.0,187.7139,187.7634,187.2783,187.3278,105271.0
2024-01-11 12:00:00,189.24,189.68,189.23,189.64,69370.0,187.3179,187.7535,187.308,187.7139,69370.0
2024-01-11 12:10:00,189.64,189.74,189.42,189.51,75801.0,187.7139,187.8128,187.4961,187.5852,75801.0
2024-01-11 12:20:00,189.49,189.63,189.33,189.36,77643.0,187.5654,187.704,187.407,187.4367,77643.0
2024-01-11 12:30:00,189.34,189.55,189.34,189.53,49838.0,187.4169,187.6248,187.4169,187.605,49838.0
2024-01-11 12:40:00,189.54,189.98,189.54,189.96,58206.0,187.6149,188.0504,187.6149,188.0306,58206.0
2024-01-11 12:50:00,189.96,190.22,189.95,190.03,79765.0,188.0306,188.288,188.0207,188.0999,79765.0
2024-01-11 13:00:00,190.02,190.48,189.96,190.3,108583.0,188.09,188.5453,188.0306,188.3672,108583.0
2024-01-11 13:10:00,190.32,190.65,190.29,190.5,75323.0,188.387,188.7136,188.3573,188.5651,75323.0
2024-01-11 13:20:00,190.52,190.66,190.45,190.56,54921.0,188.5849,188.7235,188.5156,188.6245,54921.0
2024-01-11 13:30:00,190.56,190.71,190.48,190.66,43177.0,188.6245,188.773,188.5453,188.7235,43177.0
2024-01-11 13:40:00,190.66,190.73,190.6,190.65,70807.0,188.7235,188.7928,188.6641,188.7136,70807.0
2024-01-11 13:50:00,190.66,191.1,190.56,191.08,118288.0,188.7235,189.159,188.6245,189.1392,118288.0
2024-01-11 14:00:00,191.09,191.27,190.87,190.87,76618.0,189.1491,189.3273,188.9314,188.9314,76618.0
2024-01-11 14:10:00,190.89,191.2,190.89,191.05,43238.0,188.9512,189.258,188.9512,189.1095,43238.0
2024-01-11 14:20:00,191.06,191.31,190.92,191.28,49853.0,189.1194,189.3669,188.9809,189.3372,49853.0
2024-01-11 14:30:00,191.29,191.4,191.18,191.32,57564.0,189.3471,189.456,189.2382,189.3768,57564.0
2024-01-11 14:40:00,191.33,191.47,191.28,191.42,200373.0,189.3867,189.5253,189.3372,189.4758,200373.0
2024-01-11 14:50:00,191.43,191.7,191.42,191.6,81771.0,189.4857,189.7529,189.4758,189.654,81771.0
2024-01-11 15:00:00,191.63,191.64,191.2,191.25,112647.0,189.6837,189.6936,189.258,189.3075,112647.0
2024-01-11 15:10:00,191.24,191.38,191.01,191.2,125988.0,189.2976,189.4362,189.07,189.258,125988.0
2024-01-11 15:20:00,191.21,191.52,191.18,191.32,79985.0,189.2679,189.5748,189.2382,189.3768,79985.0
2024-01-11 15:30:00,191.36,191.48,191.21,191.28,116092.0,189.4164,189.5352,189.2679,189.3372,116092.0
2024-01-11 15:40:00,191.29,191.53,191.25,191.43,159275.0,189.3471,189.5847,189.3075,189.4857,159275.0
2024-01-11 15:50:00,191.42,191.72,191.21,191.6,470472.0,189.4758,189.7727,189.2679,189.654,470472.0
2024-01-12 09:30:00,191.93,192.44,191.8,192.26,260829.0,189.9806,190.4854,189.8519,190.3073,260829.0
2024-01-12 09:40:00,192.24,192.68,192.22,192.47,155618.0,190.2875,190.723,190.2677,190.5151,155618.0
2024-01-12 09:50:00,192.47,192.56,191.87,191.88,107142.0,190.5151,190.6042,189.9212,189.9311,107142.0
2024-01-12 10:00:00,191.91,192.31,191.52,192.19,105979.0,189.9608,190.3567,189.5748,190.238,105979.0
2024-01-12 10:10:00,192.19,192.27,191.56,191.62,79742.0,190.238,190.3172,189.6144,189.6738,79742.0
2024-01-12 10:20:00,191.68,192.03,191.66,191.92,106584.0,189.7331,190.0796,189.7133,189.9707,106584.0
2024-01-12 10:30:00,191.93,192.19,191.71,191.8,114142.0,189.9806,190.238,189.7628,189.8519,114142.0
2024-01-12 10:40:00,191.79,192.07,191.49,191.5,135745.0,189.842,190.1192,189.5451,189.555,135745.0
2024-01-12 10:50:00,191.52,191.71,191.28,191.69,78020.0,189.5748,189.7628,189.3372,189.743,78020.0
2024-01-12 11:00:00,191.69,192.11,191.61,192.1,257663.0,189.743,190.1588,189.6639,190.1489,257663.0
2024-01-12 11:10:00,192.11,192.26,191.98,192.13,63304.0,190.1588,190.3073,190.0301,190.1786,63304.0
2024-01-12 11:20:00,192.14,192.18,191.99,192.07,81936.0,190.1885,190.2281,190.04,190.1192,81936.0
2024-01-12 11:30:00,192.07,192.11,191.46,191.69,68150.0,190.1192,190.1588,189.5154,189.743,68150.0
2024-01-12 11:40:00,191.7,191.78,191.54,191.71,51710.0,189.7529,189.8321,189.5946,189.7628,51710.0
2024-01-12 11:50:00,191.71,191.78,191.46,191.54,68827.0,189.7628,189.8321,189.5154,189.5946,68827.0
2024-01-12 12:00:00,191.57,191.66,191.44,191.59,44977.0,189.6243,189.7133,189.4956,189.6441,44977.0
2024-01-12 12:10:00,191.6,191.85,191.58,191.82,84162.0,189.654,189.9014,189.6342,189.8717,84162.0
2024-01-12 12:20:00,191.83,191.91,191.58,191.74,48118.0,189.8816,189.9608,189.6342,189.7925,48118.0
2024-01-12 12:30:00,191.75,191.84,191.6,191.7,32599.0,189.8024,189.8915,189.654,189.7529,32599.0
2024-01-12 12:40:00,191.7,191.79,191.63,191.71,27280.0,189.7529,189.842,189.6837,189.7628,27280.0
2024-01-12 12:50:00,191.68,191.99,191.67,191.88,56806.0,189.7331,190.04,189.7232,189.9311,56806.0
2024-01-12 13:00:00,191.88,192.08,191.88,192.06,31936.0,189.9311,190.1291,189.9311,190.1093,31936.0
2024-01-12 13:10:00,192.08,192.14,192.01,192.04,57162.0,190.1291,190.1885,190.0598,190.0895,57162.0
2024-01-12 13:20:00,192.06,192.16,191.93,192.07,42896.0,190.1093,190.2083,189.9806,190.1192,42896.0
2024-01-12 13:30:00,192.1,192.2,192.01,192.17,31572.0,190.1489,190.2479,190.0598,190.2182,31572.0
2024-01-12 13:40:00,192.18,192.25,192.12,192.2,44230.0,190.2281,190.2974,190.1687,190.2479,44230.0
2024-01-12 13:50:00,192.22,192.3,192.13,192.29,36660.0,190.2677,190.3468,190.1786,190.3369,36660.0
2024-01-12 14:00:00,192.28,192.39,192.27,192.38,26850.0,190.3271,190.4359,190.3172,190.426,26850.0
2024-01-12 14:10:00,192.38,192.46,192.32,192.38,41893.0,190.426,190.5052,190.3666,190.426,41893.0
2024-01-12 14:20:00,192.37,192.39,192.09,192.2,62693.0,190.4161,190.4359,190.139,190.2479,62693.0
2024-01-12 14:30:00,192.21,192.21,191.86,192.04,49379.0,190.2578,190.2578,189.9113,190.0895,49379.0
2024-01-12 14:40:00,192.05,192.08,191.95,192.03,34391.0,190.0994,190.1291,190.0004,190.0796,34391.0
2024-01-12 14:50:00,192.03,192.11,191.92,191.96,91884.0,190.0796,190.1588,189.9707,190.0103,91884.0
2024-01-12 15:00:00,191.94,192.06,191.83,191.95,91438.0,189.9905,190.1093,189.8816,190.0004,91438.0
2024-01-12 15:10:00,191.94,192.02,191.88,191.93,61344.0,189.9905,190.0697,189.9311,189.9806,61344.0
2024-01-12 15:20:00,191.95,192.07,191.78,192.0,64208.0,190.0004,190.1192,189.8321,190.0499,64208.0
2024-01-12 15:30:00,192.01,192.13,191.95,192.06,83700.0,190.0598,190.1786,190.0004,190.1093,83700.0
2024-01-12 15:40:00,192.06,192.25,191.97,192.24,117168.0,190.1093,190.2974,190.0202,190.2875,117168.0
2024-01-12 15:50:00,192.25,192.34,192.12,192.24,324431.0,190.2974,190.3864,190.1687,190.2875,324431.0
2024-01-16 09:30:00,192.0,192.34,191.67,191.8,276524.0,190.0499,190.3864,189.7232,189.8519,276524.0
2024-01-16 09:40:00,191.8,191.81,191.12,191.13,131263.0,189.8519,189.8618,189.1788,189.1887,131263.0
2024-01-16 09:50:00,191.13,191.66,190.89,191.65,84296.0,189.1887,189.7133,188.9512,189.7035,84296.0
2024-01-16 10:00:00,191.59,191.8,191.41,191.78,206531.0,189.6441,189.8519,189.4659,189.8321,206531.0
2024-01-16 10:10:00,191.8,192.26,191.74,192.23,117715.0,189.8519,190.3073,189.7925,190.2776,117715.0
2024-01-16 10:20:00,192.21,192.81,192.18,192.71,258301.0,190.2578,190.8517,190.2281,190.7527,258301.0
2024-01-16 10:30:00,192.71,192.94,192.59,192.89,100986.0,190.7527,190.9803,190.6339,190.9309,100986.0
2024-01-16 10:40:00,192.89,193.35,192.89,193.34,500953.0,190.9309,191.3862,190.9309,191.3763,500953.0
2024-01-16 10:50:00,193.36,193.53,193.24,193.36,100130.0,191.3961,191.5644,191.2773,191.3961,100130.0
2024-01-16 11:00:00,193.4,193.48,192.54,192.79,389926.0,191.4357,191.5149,190.5844,190.8319,389926.0
2024-01-16 11:10:00,192.82,193.18,192.33,193.01,158756.0,190.8616,191.2179,190.3765,191.0496,158756.0
2024-01-16 11:20:00,193.03,193.37,192.94,193.09,98777.0,191.0694,191.406,190.9803,191.1288,98777.0
2024-01-16 11:30:00,193.16,193.36,192.89,193.08,70996.0,191.1981,191.3961,190.9309,191.1189,70996.0
2024-01-16 11:40:00,193.08,193.16,192.81,192.84,85341.0,191.1189,191.1981,190.8517,190.8814,85341.0
2024-01-16 11:50:00,192.87,192.94,192.43,192.53,74070.0,190.9111,190.9803,190.4755,190.5745,74070.0
2024-01-16 12:00:00,192.52,192.65,192.17,192.24,88187.0,190.5646,190.6933,190.2182,190.2875,88187.0
2024-01-16 12:10:00,192.24,192.48,192.2,192.34,43889.0,190.2875,190.525,190.2479,190.3864,43889.0
2024-01-16 12:20:00,192.37,192.46,192.11,192.16,60782.0,190.4161,190.5052,190.1588,190.2083,60782.0
2024-01-16 12:30:00,192.16,192.27,191.94,192.2,63832.0,190.2083,190.3172,189.9905,190.2479,63832.0
2024-01-16 12:40:00,192.2,192.2,191.89,191.9,44419.0,190.2479,190.2479,189.941,189.9509,44419.0
2024-01-16 12:50:00,191.89,192.07,191.74,191.76,49974.0,189.941,190.1192,189.7925,189.8123,49974.0
2024-01-16 13:00:00,191.75,191.9,191.66,191.88,65318.0,189.8024,189.9509,189.7133,189.9311,65318.0
2024-01-16 13:10:00,191.89,192.34,191.85,192.18,125897.0,189.941,190.3864,189.9014,190.2281,125897.0
2024-01-16 13:20:00,192.21,192.23,191.92,192.23,74622.0,190.2578,190.2776,189.9707,190.2776,74622.0
2024-01-16 13:30:00,192.23,192.41,192.09,192.13,73018.0,190.2776,190.4557,190.139,190.1786,73018.0
2024-01-16 13:40:00,192.13,192.19,191.95,192.02,39327.0,190.1786,190.238,190.0004,190.0697,39327.0
2024-01-16 13:50:00,192.0,192.02,191.71,191.84,45732.0,190.0499,190.0697,189.7628,189.8915,45732.0
2024-01-16 14:00:00,191.83,191.94,191.72,191.77,38792.0,189.8816,189.9905,189.7727,189.8222,38792.0
2024-01-16 14:10:00,191.79,191.81,191.43,191.46,43690.0,189.842,189.8618,189.4857,189.5154,43690.0
2024-01-16 14:20:00,191.47,191.89,191.47,191.78,48753.0,189.5253,189.941,189.5253,189.8321,48753.0
2024-01-16 14:30:00,191.79,191.91,191.64,191.87,53596.0,189.842,189.9608,189.6936,189.9212,53596.0
2024-01-16 14:40:00,191.89,192.24,191.85,192.22,77601.0,189.941,190.2875,189.9014,190.2677,77601.0
2024-01-16 14:50:00,192.22,192.29,192.16,192.24,40923.0,190.2677,190.3369,190.2083,190.2875,40923.0
2024-01-16 15:00:00,192.26,192.36,192.16,192.27,46013.0,190.3073,190.4062,190.2083,190.3172,46013.0
2024-01-16 15:10:00,192.29,192.39,192.19,192.39,55230.0,190.3369,190.4359,190.238,190.4359,55230.0
2024-01-16 15:20:00,192.39,192.42,192.23,192.25,63773.0,190.4359,190.4656,190.2776,190.2974,63773.0
2024-01-16 15:30:00,192.26,192.37,192.18,192.34,113047.0,190.3073,190.4161,190.2281,190.3864,113047.0
2024-01-16 15:40:00,192.33,192.48,192.28,192.37,114304.0,190.3765,190.525,190.3271,190.4161,114304.0
2024-01-16 15:50:00,192.36,192.8,192.3,192.76,293046.0,190.4062,190.8418,190.3468,190.8022,293046.0
2024-01-17 09:30:00,191.29,191.5,190.26,190.43,330917.0,189.3471,189.555,188.3276,188.4958,330917.0
2024-01-17 09:40:00,190.38,190.55,189.85,190.09,190684.0,188.4463,188.6146,187.9217,188.1593,190684.0
2024-01-17 09:50:00,190.08,190.21,189.72,189.86,232268.0,188.1494,188.2781,187.7931,187.9316,232268.0
2024-01-17 10:00:00,189.86,190.38,189.69,190.23,364425.0,187.9316,188.4463,187.7634,188.2979,364425.0
2024-01-17 10:10:00,190.21,190.5,190.09,190.24,114864.0,188.2781,188.5651,188.1593,188.3078,114864.0
2024-01-17 10:20:00,190.23,190.55,189.97,190.42,148517.0,188.2979,188.6146,188.0405,188.4859,148517.0
2024-01-17 10:30:00,190.4,190.58,190.09,190.56,128738.0,188.4661,188.6443,188.1593,188.6245,128738.0
2024-01-17 10:40:00,190.54,190.75,190.44,190.57,129143.0,188.6047,188.8126,188.5057,188.6344,129143.0
2024-01-17 10:50:00,190.56,190.67,190.32,190.46,78774.0,188.6245,188.7334,188.387,188.5255,78774.0
2024-01-17 11:00:00,190.45,191.01,190.45,190.88,116623.0,188.5156,189.07,188.5156,188.9413,116623.0
2024-01-17 11:10:00,190.88,191.09,190.76,190.93,95690.0,188.9413,189.1491,188.8225,188.9908,95690.0
2024-01-17 11:20:00,190.93,191.3,190.92,191.19,225072.0,188.9908,189.357,188.9809,189.2481,225072.0
2024-01-17 11:30:00,191.19,191.41,191.17,191.37,131083.0,189.2481,189.4659,189.2283,189.4263,131083.0
2024-01-17 11:40:00,191.38,191.46,191.17,191.26,134307.0,189.4362,189.5154,189.2283,189.3174,134307.0
2024-01-17 11:50:00,191.26,191.3,191.03,191.19,101334.0,189.3174,189.357,189.0897,189.2481,101334.0
2024-01-17 12:00:00,191.19,191.3,191.04,191.09,103575.0,189.2481,189.357,189.0996,189.1491,103575.0
2024-01-17 12:10:00,191.08,191.34,191.04,191.28,80654.0,189.1392,189.3966,189.0996,189.3372,80654.0
2024-01-17 12:20:00,191.28,191.35,190.91,190.99,67502.0,189.3372,189.4065,188.971,189.0502,67502.0
2024-01-17 12:30:00,190.99,191.1,190.9,190.96,30650.0,189.0502,189.159,188.9611,189.0205,30650.0
2024-01-17 12:40:00,190.95,191.09,190.82,191.05,44269.0,189.0106,189.1491,188.8819,189.1095,44269.0
2024-01-17 12:50:00,191.03,191.31,191.02,191.24,37814.0,189.0897,189.3669,189.0798,189.2976,37814.0
2024-01-17 13:00:00,191.27,191.43,191.17,191.18,60134.0,189.3273,189.4857,189.2283,189.2382,60134.0
2024-01-17 13:10:00,191.2,191.2,190.88,190.96,53477.0,189.258,189.258,188.9413,189.0205,53477.0
2024-01-17 13:20:00,190.94,190.96,190.69,190.83,59263.0,189.0007,189.0205,188.7532,188.8918,59263.0
2024-01-17 13:30:00,190.83,190.85,190.59,190.61,90461.0,188.8918,188.9116,188.6542,188.674,90461.0
2024-01-17 13:40:00,190.63,190.68,190.43,190.45,74586.0,188.6938,188.7433,188.4958,188.5156,74586.0
2024-01-17 13:50:00,190.44,190.83,190.44,190.77,91139.0,188.5057,188.8918,188.5057,188.8324,91139.0
2024-01-17 14:00:00,190.77,190.9,190.7,190.81,58169.0,188.8324,188.9611,188.7631,188.872,58169.0
2024-01-17 14:10:00,190.8,190.88,190.7,190.86,50624.0,188.8621,188.9413,188.7631,188.9215,50624.0
2024-01-17 14:20:00,190.87,191.26,190.87,191.21,143447.0,188.9314,189.3174,188.9314,189.2679,143447.0
2024-01-17 14:30:00,191.22,191.37,191.17,191.3,92696.0,189.2778,189.4263,189.2283,189.357,92696.0
2024-01-17 14:40:00,191.31,191.58,191.27,191.39,110448.0,189.3669,189.6342,189.3273,189.4461,110448.0
2024-01-17 14:50:00,191.38,191.48,191.37,191.39,90871.0,189.4362,189.5352,189.4263,189.4461,90871.0
2024-01-17 15:00:00,191.4,191.44,191.15,191.29,124967.0,189.456,189.4956,189.2085,189.3471,124967.0
2024-01-17 15:10:00,191.29,191.34,191.02,191.24,143213.0,189.3471,189.3966,189.0798,189.2976,143213.0
2024-01-17 15:20:00,191.24,191.25,191.0,191.06,119545.0,189.2976,189.3075,189.0601,189.1194,119545.0
2024-01-17 15:30:00,191.06,191.5,191.04,191.46,148310.0,189.1194,189.555,189.0996,189.5154,148310.0
2024-01-17 15:40:00,191.47,191.63,191.42,191.56,183252.0,189.5253,189.6837,189.4758,189.6144,183252.0
2024-01-17 15:50:00,191.56,192.0,191.56,191.82,921239.0,189.6144,190.0499,189.6144,189.8717,921239.0
2024-01-18 09:30:00,194.33,194.85,194.13,194.68,976995.0,192.3562,192.8709,192.1583,192.7027,976995.0
2024-01-18 09:40:00,194.69,194.91,194.56,194.64,362627.0,192.7126,192.9303,192.5839,192.6631,362627.0
2024-01-18 09:50:00,194.64,194.78,194.35,194.66,223548.0,192.6631,192.8017,192.376,192.6829,223548.0
2024-01-18 10:00:00,194.65,194.79,194.1,194.19,440040.0,192.673,192.8116,192.1286,192.2177,440040.0
2024-01-18 10:10:00,194.22,194.76,194.22,194.5,254722.0,192.2473,192.7819,192.2473,192.5245,254722.0
2024-01-18 10:20:00,194.51,194.7,194.34,194.6,111647.0,192.5344,192.7225,192.3661,192.6235,111647.0
2024-01-18 10:30:00,194.64,194.99,194.33,194.91,200897.0,192.6631,193.0095,192.3562,192.9303,200897.0
2024-01-18 10:40:00,194.93,195.2,194.78,195.2,466402.0,192.9501,193.2174,192.8017,193.2174,466402.0
2024-01-18 10:50:00,195.2,195.23,194.83,195.02,148739.0,193.2174,193.2471,192.8512,193.0392,148739.0
2024-01-18 11:00:00,195.03,195.03,194.65,194.95,138220.0,193.0491,193.0491,192.673,192.9699,138220.0
2024-01-18 11:10:00,194.96,195.39,194.96,195.37,120841.0,192.9798,193.4055,192.9798,193.3857,120841.0
2024-01-18 11:20:00,195.36,195.52,195.32,195.49,159406.0,193.3758,193.5341,193.3362,193.5044,159406.0
2024-01-18 11:30:00,195.5,195.65,195.45,195.5,163203.0,193.5143,193.6628,193.4649,193.5143,163203.0
2024-01-18 11:40:00,195.5,195.5,195.21,195.36,153523.0,193.5143,193.5143,193.2273,193.3758,153523.0
2024-01-18 11:50:00,195.35,195.52,195.28,195.34,112491.0,193.3659,193.5341,193.2966,193.356,112491.0
2024-01-18 12:00:00,195.36,195.38,194.58,194.69,189855.0,193.3758,193.3956,192.6037,192.7126,189855.0
2024-01-18 12:10:00,194.69,194.82,194.34,194.63,145197.0,192.7126,192.8413,192.3661,192.6532,145197.0
2024-01-18 12:20:00,194.62,194.75,194.52,194.75,129102.0,192.6433,192.772,192.5443,192.772,129102.0
2024-01-18 12:30:00,194.76,194.76,194.33,194.58,173292.0,192.7819,192.7819,192.3562,192.6037,173292.0
2024-01-18 12:40:00,194.58,194.74,194.45,194.7,67182.0,192.6037,192.7621,192.475,192.7225,67182.0
2024-01-18 12:50:00,194.7,194.71,194.39,194.44,60228.0,192.7225,192.7324,192.4156,192.4651,60228.0
2024-01-18 13:00:00,194.46,194.47,193.94,194.16,173657.0,192.4849,192.4948,191.9702,192.188,173657.0
2024-01-18 13:10:00,194.16,194.16,193.74,193.82,83416.0,192.188,192.188,191.7722,191.8514,83416.0
2024-01-18 13:20:00,193.81,193.84,193.6,193.69,70965.0,191.8415,191.8712,191.6336,191.7227,70965.0
2024-01-18 13:30:00,193.7,194.31,193.68,194.29,163017.0,191.7326,192.3364,191.7128,192.3166,163017.0
2024-01-18 13:40:00,194.31,194.57,194.21,194.49,50136.0,192.3364,192.5938,192.2374,192.5146,50136.0
2024-01-18 13:50:00,194.48,194.66,194.47,194.56,71405.0,192.5047,192.6829,192.4948,192.5839,71405.0
2024-01-18 14:00:00,194.57,194.88,194.57,194.85,51732.0,192.5938,192.9006,192.5938,192.8709,51732.0
2024-01-18 14:10:00,194.84,195.15,194.83,195.03,92940.0,192.861,193.1679,192.8512,193.0491,92940.0
2024-01-18 14:20:00,195.03,195.45,194.97,195.42,139568.0,193.0491,193.4649,192.9897,193.4352,139568.0
2024-01-18 14:30:00,195.42,195.58,195.3,195.41,140786.0,193.4352,193.5935,193.3164,193.4253,140786.0
2024-01-18 14:40:00,195.43,195.5,195.12,195.42,179275.0,193.4451,193.5143,193.1382,193.4352,179275.0
2024-01-18 14:50:00,195.43,195.64,195.4,195.51,137890.0,193.4451,193.6529,193.4154,193.5242,137890.0
2024-01-18 15:00:00,195.51,195.66,195.36,195.64,126581.0,193.5242,193.6727,193.3758,193.6529,126581.0
2024-01-18 15:10:00,195.63,195.67,195.46,195.47,98148.0,193.643,193.6826,193.4748,193.4847,98148.0
2024-01-18 15:20:00,195.47,195.59,195.41,195.56,195107.0,193.4847,193.6034,193.4253,193.5737,195107.0
2024-01-18 15:30:00,195.57,195.61,195.36,195.37,173210.0,193.5836,193.6232,193.3758,193.3857,173210.0
2024-01-18 15:40:00,195.38,195.61,195.32,195.52,217366.0,193.3956,193.6232,193.3362,193.5341,217366.0
2024-01-18 15:50:00,195.52,195.84,195.47,195.66,578172.0,193.5341,193.8509,193.4847,193.6727,578172.0
2024-01-19 09:30:00,196.94,197.11,196.51,197.01,695931.0,194.9397,195.108,194.5141,195.009,695931.0
2024-01-19 09:40:00,197.03,197.3,196.87,197.0,296043.0,195.0288,195.2961,194.8704,194.9991,296043.0
2024-01-19 09:50:00,197.01,197.34,196.92,197.29,176675.0,195.009,195.3357,194.9199,195.2862,176675.0
2024-01-19 10:00:00,197.3,197.51,196.71,196.75,262526.0,195.2961,195.5039,194.7121,194.7517,262526.0
2024-01-19 10:10:00,196.76,197.42,196.76,197.34,132668.0,194.7615,195.4148,194.7615,195.3357,132668.0
2024-01-19 10:20:00,197.36,197.47,197.08,197.45,90798.0,195.3555,195.4643,195.0783,195.4445,90798.0
2024-01-19 10:30:00,197.44,197.44,197.14,197.36,125173.0,195.4346,195.4346,195.1377,195.3555,125173.0
2024-01-19 10:40:00,197.39,197.61,197.36,197.38,80141.0,195.3852,195.6029,195.3555,195.3753,80141.0
2024-01-19 10:50:00,197.38,197.67,197.3,197.39,114993.0,195.3753,195.6623,195.2961,195.3852,114993.0
2024-01-19 11:00:00,197.4,197.65,197.22,197.59,100283.0,195.395,195.6425,195.2169,195.5831,100283.0
2024-01-19 11:10:00,197.6,197.94,197.59,197.88,192931.0,195.593,195.9296,195.5831,195.8702,192931.0
2024-01-19 11:20:00,197.88,197.93,197.74,197.84,115901.0,195.8702,195.9197,195.7316,195.8306,115901.0
2024-01-19 11:30:00,197.84,197.89,197.46,197.56,67712.0,195.8306,195.8801,195.4544,195.5534,67712.0
2024-01-19 11:40:00,197.55,197.68,197.49,197.6,66180.0,195.5435,195.6722,195.4841,195.593,66180.0
2024-01-19 11:50:00,197.61,197.97,197.6,197.96,126676.0,195.6029,195.9593,195.593,195.9494,126676.0
2024-01-19 12:00:00,197.97,198.04,197.83,197.84,92418.0,195.9593,196.0285,195.8207,195.8306,92418.0
2024-01-19 12:10:00,197.83,198.01,197.65,197.93,85011.0,195.8207,195.9989,195.6425,195.9197,85011.0
2024-01-19 12:20:00,197.93,198.31,197.88,198.26,100884.0,195.9197,196.2958,195.8702,196.2463,100884.0
2024-01-19 12:30:00,198.28,198.62,198.23,198.49,220852.0,196.2661,196.6027,196.2166,196.474,220852.0
2024-01-19 12:40:00,198.49,198.51,198.31,198.41,171432.0,196.474,196.4938,196.2958,196.3948,171432.0
2024-01-19 12:50:00,198.41,198.73,198.41,198.73,127732.0,196.3948,196.7115,196.3948,196.7115,127732.0
2024-01-19 13:00:00,198.73,198.79,198.51,198.76,89088.0,196.7115,196.7709,196.4938,196.7412,89088.0
2024-01-19 13:10:00,198.77,198.99,198.7,198.86,122106.0,196.7511,196.9689,196.6818,196.8402,122106.0
2024-01-19 13:20:00,198.87,199.02,198.87,198.98,96210.0,196.8501,196.9986,196.8501,196.959,96210.0
2024-01-19 13:30:00,198.98,199.34,198.97,199.29,109468.0,196.959,197.3153,196.9491,197.2659,109468.0
2024-01-19 13:40:00,199.3,199.48,199.26,199.36,122772.0,197.2758,197.4539,197.2362,197.3351,122772.0
2024-01-19 13:50:00,199.38,199.52,199.25,199.52,90865.0,197.3549,197.4935,197.2263,197.4935,90865.0
2024-01-19 14:00:00,199.53,199.83,199.49,199.79,152104.0,197.5034,197.8004,197.4638,197.7608,152104.0
2024-01-19 14:10:00,199.78,200.02,199.67,199.73,151484.0,197.7509,197.9884,197.642,197.7014,151484.0
2024-01-19 14:20:00,199.74,199.98,199.59,199.65,183663.0,197.7113,197.9488,197.5628,197.6222,183663.0
2024-01-19 14:30:00,199.67,199.75,199.3,199.71,174339.0,197.642,197.7212,197.2758,197.6816,174339.0
2024-01-19 14:40:00,199.71,199.83,199.55,199.72,344899.0,197.6816,197.8004,197.5232,197.6915,344899.0
2024-01-19 14:50:00,199.72,199.89,199.56,199.88,213513.0,197.6915,197.8598,197.5331,197.8499,213513.0
2024-01-19 15:00:00,199.88,200.04,199.73,199.95,185293.0,197.8499,198.0082,197.7014,197.9191,185293.0
2024-01-19 15:10:00,199.96,199.99,199.82,199.94,200158.0,197.929,197.9587,197.7905,197.9093,200158.0
2024-01-19 15:20:00,199.94,200.0,199.76,199.93,136689.0,197.9093,197.9686,197.7311,197.8994,136689.0
2024-01-19 15:30:00,199.94,200.12,199.91,200.0,144144.0,197.9093,198.0874,197.8796,197.9686,144144.0
2024-01-19 15:40:00,200.0,200.18,199.95,200.14,176175.0,197.9686,198.1468,197.9191,198.1072,176175.0
2024-01-19 15:50:00,200.12,200.21,200.0,200.21,592103.0,198.0874,198.1765,197.9686,198.1765,592103.0
2024-01-22 09:30:00,201.15,202.28,201.15,201.86,484479.0,199.107,200.2255,199.107,199.8097,484479.0
2024-01-22 09:40:00,201.87,201.87,200.9,201.56,254884.0,199.8196,199.8196,198.8595,199.5128,254884.0
2024-01-22 09:50:00,201.54,201.67,201.38,201.6,263616.0,199.493,199.6217,199.3346,199.5524,263616.0
2024-01-22 10:00:00,201.61,201.72,200.97,201.44,467820.0,199.5623,199.6712,198.9288,199.394,467820.0
2024-01-22 10:10:00,201.44,201.59,201.15,201.18,206735.0,199.394,199.5425,199.107,199.1367,206735.0
2024-01-22 10:20:00,201.19,201.37,200.73,200.77,245222.0,199.1466,199.3247,198.6912,198.7308,245222.0
2024-01-22 10:30:00,200.78,200.99,200.45,200.99,215136.0,198.7407,198.9486,198.4141,198.9486,215136.0
2024-01-22 10:40:00,200.98,200.98,200.36,200.48,169877.0,198.9387,198.9387,198.325,198.4438,169877.0
2024-01-22 10:50:00,200.49,200.86,200.42,200.45,175453.0,198.4537,198.8199,198.3844,198.4141,175453.0
2024-01-22 11:00:00,200.45,200.84,200.29,200.84,167835.0,198.4141,198.8001,198.2557,198.8001,167835.0
2024-01-22 11:10:00,200.85,201.11,200.77,201.08,92785.0,198.81,199.0674,198.7308,199.0377,92785.0
2024-01-22 11:20:00,201.07,201.36,201.01,201.25,84181.0,199.0278,199.3148,198.9684,199.2059,84181.0
2024-01-22 11:30:00,201.26,201.42,201.23,201.24,61839.0,199.2158,199.3742,199.1861,199.196,61839.0
2024-01-22 11:40:00,201.24,201.36,201.1,201.35,124950.0,199.196,199.3148,199.0575,199.3049,124950.0
2024-01-22 11:50:00,201.35,201.57,201.23,201.54,79899.0,199.3049,199.5227,199.1861,199.493,79899.0
2024-01-22 12:00:00,201.56,201.56,200.86,200.9,106610.0,199.5128,199.5128,198.8199,198.8595,106610.0
2024-01-22 12:10:00,200.9,201.18,200.81,201.12,56009.0,198.8595,199.1367,198.7704,199.0773,56009.0
2024-01-22 12:20:00,201.12,201.3,201.12,201.22,62454.0,199.0773,199.2554,199.0773,199.1762,62454.0
2024-01-22 12:30:00,201.22,201.29,200.99,201.21,59600.0,199.1762,199.2455,198.9486,199.1664,59600.0
2024-01-22 12:40:00,201.21,201.24,201.08,201.15,35876.0,199.1664,199.196,199.0377,199.107,35876.0
2024-01-22 12:50:00,201.13,201.39,201.07,201.23,55558.0,199.0872,199.3445,199.0278,199.1861,55558.0
2024-01-22 13:00:00,201.25,201.25,200.91,201.07,77710.0,199.2059,199.2059,198.8694,199.0278,77710.0
2024-01-22 13:10:00,201.07,201.25,200.97,200.97,54616.0,199.0278,199.2059,198.9288,198.9288,54616.0
2024-01-22 13:20:00,200.97,201.12,200.75,200.81,50852.0,198.9288,199.0773,198.711,198.7704,50852.0
2024-01-22 13:30:00,200.8,201.14,200.78,201.1,65750.0,198.7605,199.0971,198.7407,199.0575,65750.0
2024-01-22 13:40:00,201.1,201.25,201.01,201.19,44683.0,199.0575,199.2059,198.9684,199.1466,44683.0
2024-01-22 13:50:00,201.2,201.38,201.15,201.36,63921.0,199.1565,199.3346,199.107,199.3148,63921.0
2024-01-22 14:00:00,201.36,201.46,201.35,201.43,80963.0,199.3148,199.4138,199.3049,199.3841,80963.0
2024-01-22 14:10:00,201.43,201.43,201.08,201.11,79687.0,199.3841,199.3841,199.0377,199.0674,79687.0
2024-01-22 14:20:00,201.09,201.27,200.99,201.26,84281.0,199.0476,199.2257,198.9486,199.2158,84281.0
2024-01-22 14:30:00,201.27,201.41,201.12,201.3,120325.0,199.2257,199.3643,199.0773,199.2554,120325.0
2024-01-22 14:40:00,201.32,201.36,201.14,201.23,49146.0,199.2752,199.3148,199.0971,199.1861,49146.0
2024-01-22 14:50:00,201.22,201.3,201.15,201.3,270872.0,199.1762,199.2554,199.107,199.2554,270872.0
2024-01-22 15:00:00,201.31,201.32,201.14,201.31,64889.0,199.2653,199.2752,199.0971,199.2653,64889.0
2024-01-22 15:10:00,201.31,201.42,201.27,201.3,50279.0,199.2653,199.3742,199.2257,199.2554,50279.0
2024-01-22 15:20:00,201.29,201.45,201.2,201.42,66842.0,199.2455,199.4039,199.1565,199.3742,66842.0
2024-01-22 15:30:00,201.42,201.44,201.26,201.3,106291.0,199.3742,199.394,199.2158,199.2554,106291.0
2024-01-22 15:40:00,201.3,201.37,201.02,201.08,109567.0,199.2554,199.3247,198.9783,199.0377,109567.0
2024-01-22 15:50:00,201.07,201.28,200.97,201.03,474243.0,199.0278,199.2356,198.9288,198.9882,474243.0
2024-01-23 09:30:00,201.01,201.27,200.07,200.77,353921.0,198.9684,199.2257,198.0379,198.7308,353921.0
2024-01-23 09:40:00,200.77,201.02,200.61,200.99,121758.0,198.7308,198.9783,198.5724,198.9486,121758.0
2024-01-23 09:50:00,200.99,201.17,200.87,201.0,158424.0,198.9486,199.1268,198.8298,198.9585,158424.0
2024-01-23 10:00:00,201.0,201.14,200.81,200.88,138604.0,198.9585,199.0971,198.7704,198.8397,138604.0
2024-01-23 10:10:00,200.87,201.08,200.65,200.73,106095.0,198.8298,199.0377,198.612,198.6912,106095.0
2024-01-23 10:20:00,200.73,200.73,200.31,200.67,123809.0,198.6912,198.6912,198.2755,198.6318,123809.0
2024-01-23 10:30:00,200.69,200.9,200.54,200.89,75464.0,198.6516,198.8595,198.5032,198.8496,75464.0
2024-01-23 10:40:00,200.89,200.93,200.73,200.75,90519.0,198.8496,198.8892,198.6912,198.711,90519.0
2024-01-23 10:50:00,200.74,200.82,200.62,200.73,87488.0,198.7011,198.7803,198.5823,198.6912,87488.0
2024-01-23 11:00:00,200.73,201.09,200.66,200.96,94510.0,198.6912,199.0476,198.6219,198.9189,94510.0
2024-01-23 11:10:00,200.95,201.06,200.61,200.71,158729.0,198.909,199.0179,198.5724,198.6714,158729.0
2024-01-23 11:20:00,200.71,200.85,200.66,200.77,82431.0,198.6714,198.81,198.6219,198.7308,82431.0
2024-01-23 11:30:00,200.78,200.85,200.64,200.78,55837.0,198.7407,198.81,198.6021,198.7407,55837.0
2024-01-23 11:40:00,200.78,201.02,200.71,200.88,132837.0,198.7407,198.9783,198.6714,198.8397,132837.0
2024-01-23 11:50:00,200.89,201.09,200.87,201.08,151890.0,198.8496,199.0476,198.8298,199.0377,151890.0
2024-01-23 12:00:00,201.08,201.1,200.89,200.97,116730.0,199.0377,199.0575,198.8496,198.9288,116730.0
2024-01-23 12:10:00,200.98,201.06,200.93,200.98,101329.0,198.9387,199.0179,198.8892,198.9387,101329.0
2024-01-23 12:20:00,200.98,201.01,200.84,200.95,96837.0,198.9387,198.9684,198.8001,198.909,96837.0
2024-01-23 12:30:00,200.96,201.01,200.87,200.99,111511.0,198.9189,198.9684,198.8298,198.9486,111511.0
2024-01-23 12:40:00,201.0,201.11,200.95,201.08,79193.0,198.9585,199.0674,198.909,199.0377,79193.0
2024-01-23 12:50:00,201.09,201.47,201.09,201.44,85035.0,199.0476,199.4237,199.0476,199.394,85035.0
2024-01-23 13:00:00,201.46,201.48,201.25,201.27,104182.0,199.4138,199.4336,199.2059,199.2257,104182.0
2024-01-23 13:10:00,201.27,201.41,201.24,201.4,75926.0,199.2257,199.3643,199.196,199.3544,75926.0
2024-01-23 13:20:00,201.4,201.46,201.31,201.32,73398.0,199.3544,199.4138,199.2653,199.2752,73398.0
2024-01-23 13:30:00,201.33,201.36,201.19,201.19,84815.0,199.2851,199.3148,199.1466,199.1466,84815.0
2024-01-23 13:40:00,201.2,201.37,201.18,201.34,94240.0,199.1565,199.3247,199.1367,199.295,94240.0
2024-01-23 13:50:00,201.34,201.4,201.19,201.31,186748.0,199.295,199.3544,199.1466,199.2653,186748.0
2024-01-23 14:00:00,201.31,201.37,201.14,201.2,99886.0,199.2653,199.3247,199.0971,199.1565,99886.0
2024-01-23 14:10:00,201.2,201.31,201.12,201.2,64291.0,199.1565,199.2653,199.0773,199.1565,64291.0
2024-01-23 14:20:00,201.21,201.24,201.12,201.18,64792.0,199.1664,199.196,199.0773,199.1367,64792.0
2024-01-23 14:30:00,201.18,201.29,201.08,201.27,76532.0,199.1367,199.2455,199.0377,199.2257,76532.0
2024-01-23 14:40:00,201.28,201.58,201.28,201.47,85192.0,199.2356,199.5326,199.2356,199.4237,85192.0
2024-01-23 14:50:00,201.47,201.56,201.39,201.48,119042.0,199.4237,199.5128,199.3445,199.4336,119042.0
2024-01-23 15:00:00,201.49,201.65,201.43,201.55,133336.0,199.4435,199.6019,199.3841,199.5029,133336.0
2024-01-23 15:10:00,201.56,201.8,201.56,201.73,125430.0,199.5128,199.7504,199.5128,199.6811,125430.0
2024-01-23 15:20:00,201.74,201.81,201.64,201.69,97022.0,199.691,199.7603,199.592,199.6415,97022.0
2024-01-23 15:30:00,201.68,201.71,201.49,201.5,210467.0,199.6316,199.6613,199.4435,199.4534,210467.0
2024-01-23 15:40:00,201.5,201.68,201.48,201.56,281225.0,199.4534,199.6316,199.4336,199.5128,281225.0
2024-01-23 15:50:00,201.56,201.99,201.56,201.85,505710.0,199.5128,199.9384,199.5128,199.7999,505710.0
2024-01-24 09:30:00,203.25,203.49,202.71,202.71,418866.0,201.1856,201.4232,200.6511,200.6511,418866.0
2024-01-24 09:40:00,202.72,203.2,202.67,203.07,220926.0,200.661,201.1361,200.6115,201.0075,220926.0
2024-01-24 09:50:00,203.07,203.56,203.07,203.51,195892.0,201.0075,201.4925,201.0075,201.443,195892.0
2024-01-24 10:00:00,203.52,203.68,203.09,203.64,402390.0,201.4529,201.6113,201.0273,201.5717,402390.0
2024-01-24 10:10:00,203.65,204.21,203.55,204.08,368486.0,201.5816,202.1359,201.4826,202.0072,368486.0
2024-01-24 10:20:00,204.09,204.26,203.96,204.24,211921.0,202.0171,202.1854,201.8884,202.1656,211921.0
2024-01-24 10:30:00,204.25,204.59,204.1,204.59,174713.0,202.1755,202.512,202.027,202.512,174713.0
2024-01-24 10:40:00,204.6,204.79,204.45,204.6,174588.0,202.5219,202.71,202.3734,202.5219,174588.0
2024-01-24 10:50:00,204.62,204.62,204.19,204.36,142387.0,202.5417,202.5417,202.1161,202.2844,142387.0
2024-01-24 11:00:00,204.37,204.44,203.92,204.1,187115.0,202.2943,202.3635,201.8488,202.027,187115.0
2024-01-24 11:10:00,204.14,204.15,203.85,204.09,105212.0,202.0666,202.0765,201.7795,202.0171,105212.0
2024-01-24 11:20:00,204.08,204.28,204.02,204.13,104671.0,202.0072,202.2052,201.9478,202.0567,104671.0
2024-01-24 11:30:00,204.14,204.3,204.06,204.22,114197.0,202.0666,202.225,201.9874,202.1458,114197.0
2024-01-24 11:40:00,204.23,204.38,204.14,204.32,109225.0,202.1557,202.3042,202.0666,202.2448,109225.0
2024-01-24 11:50:00,204.32,204.69,204.32,204.64,101090.0,202.2448,202.611,202.2448,202.5615,101090.0
2024-01-24 12:00:00,204.64,204.8,204.54,204.8,67908.0,202.5615,202.7199,202.4625,202.7199,67908.0
2024-01-24 12:10:00,204.8,204.87,204.56,204.62,159774.0,202.7199,202.7892,202.4823,202.5417,159774.0
2024-01-24 12:20:00,204.62,205.0,204.58,204.89,106960.0,202.5417,202.9179,202.5021,202.809,106960.0
2024-01-24 12:30:00,204.89,205.2,204.89,205.1,184774.0,202.809,203.1158,202.809,203.0168,184774.0
2024-01-24 12:40:00,205.1,205.15,204.98,205.11,193783.0,203.0168,203.0663,202.8981,203.0267,193783.0
2024-01-24 12:50:00,205.11,205.29,205.07,205.17,77648.0,203.0267,203.2049,202.9871,203.0861,77648.0
2024-01-24 13:00:00,205.17,205.17,204.68,204.84,235065.0,203.0861,203.0861,202.6011,202.7595,235065.0
2024-01-24 13:10:00,204.83,204.87,204.47,204.6,174590.0,202.7496,202.7892,202.3932,202.5219,174590.0
2024-01-24 13:20:00,204.62,205.05,204.61,204.93,142460.0,202.5417,202.9673,202.5318,202.8486,142460.0
2024-01-24 13:30:00,204.96,204.96,204.41,204.41,144794.0,202.8783,202.8783,202.3338,202.3338,144794.0
2024-01-24 13:40:00,204.39,204.59,204.24,204.33,128811.0,202.3141,202.512,202.1656,202.2547,128811.0
2024-01-24 13:50:00,204.32,204.57,204.23,204.51,103137.0,202.2448,202.4922,202.1557,202.4328,103137.0
2024-01-24 14:00:00,204.5,204.53,204.28,204.28,80571.0,202.4229,202.4526,202.2052,202.2052,80571.0
2024-01-24 14:10:00,204.29,204.29,203.82,203.92,137275.0,202.2151,202.2151,201.7498,201.8488,137275.0
2024-01-24 14:20:00,203.92,203.92,203.38,203.56,198760.0,201.8488,201.8488,201.3143,201.4925,198760.0
2024-01-24 14:30:00,203.57,203.74,203.49,203.73,110169.0,201.5024,201.6707,201.4232,201.6608,110169.0
2024-01-24 14:40:00,203.72,204.09,203.7,204.05,132608.0,201.6509,202.0171,201.6311,201.9775,132608.0
2024-01-24 14:50:00,204.05,204.14,203.71,203.79,91722.0,201.9775,202.0666,201.641,201.7201,91722.0
2024-01-24 15:00:00,203.79,204.0,203.61,203.91,86434.0,201.7201,201.928,201.542,201.8389,86434.0
2024-01-24 15:10:00,203.92,203.92,203.2,203.21,324333.0,201.8488,201.8488,201.1361,201.146,324333.0
2024-01-24 15:20:00,203.22,203.51,203.16,203.19,111263.0,201.1559,201.443,201.0965,201.1262,111263.0
2024-01-24 15:30:00,203.19,203.67,203.12,203.65,102639.0,201.1262,201.6014,201.057,201.5816,102639.0
2024-01-24 15:40:00,203.65,203.85,203.43,203.46,176588.0,201.5816,201.7795,201.3638,201.3935,176588.0
2024-01-24 15:50:00,203.45,203.47,203.08,203.28,387484.0,201.3836,201.4034,201.0174,201.2153,387484.0
2024-01-25 09:30:00,205.12,205.49,204.89,205.19,847263.0,203.0366,203.4029,202.809,203.1059,847263.0
2024-01-25 09:40:00,205.19,205.27,204.89,205.23,313533.0,203.1059,203.1851,202.809,203.1455,313533.0
2024-01-25 09:50:00,205.23,205.31,204.63,204.7,343419.0,203.1455,203.2247,202.5516,202.6209,343419.0
2024-01-25 10:00:00,204.71,204.98,204.37,204.98,225749.0,202.6308,202.8981,202.2943,202.8981,225749.0
2024-01-25 10:10:00,204.99,205.46,204.94,205.46,127990.0,202.908,203.3732,202.8585,203.3732,127990.0
2024-01-25 10:20:00,205.47,205.77,205.46,205.69,186789.0,203.3831,203.68,203.3732,203.6008,186789.0
2024-01-25 10:30:00,205.72,205.8,205.13,205.49,192328.0,203.6305,203.7097,203.0465,203.4029,192328.0
2024-01-25 10:40:00,205.51,205.85,205.44,205.47,91188.0,203.4227,203.7592,203.3534,203.3831,91188.0
2024-01-25 10:50:00,205.48,205.7,205.39,205.65,62689.0,203.393,203.6107,203.3039,203.5613,62689.0
2024-01-25 11:00:00,205.62,205.63,205.32,205.51,79478.0,203.5316,203.5415,203.2346,203.4227,79478.0
2024-01-25 11:10:00,205.55,205.85,205.4,205.73,99349.0,203.4623,203.7592,203.3138,203.6404,99349.0
2024-01-25 11:20:00,205.72,205.83,205.6,205.8,68565.0,203.6305,203.7394,203.5118,203.7097,68565.0
2024-01-25 11:30:00,205.8,205.89,205.68,205.81,55120.0,203.7097,203.7988,203.591,203.7196,55120.0
2024-01-25 11:40:00,205.8,205.9,205.64,205.87,75384.0,203.7097,203.8087,203.5514,203.779,75384.0
2024-01-25 11:50:00,205.88,206.15,205.67,205.82,98910.0,203.7889,204.0562,203.5811,203.7295,98910.0
2024-01-25 12:00:00,205.83,205.9,205.12,205.3,117859.0,203.7394,203.8087,203.0366,203.2148,117859.0
2024-01-25 12:10:00,205.31,205.53,205.21,205.25,72356.0,203.2247,203.4425,203.1257,203.1653,72356.0
2024-01-25 12:20:00,205.27,205.37,205.04,205.21,168644.0,203.1851,203.2841,202.9575,203.1257,168644.0
2024-01-25 12:30:00,205.24,205.3,204.8,204.98,237004.0,203.1554,203.2148,202.7199,202.8981,237004.0
2024-01-25 12:40:00,204.98,205.14,204.85,204.95,99568.0,202.8981,203.0564,202.7694,202.8684,99568.0
2024-01-25 12:50:00,204.93,205.0,204.72,204.92,52527.0,202.8486,202.9179,202.6407,202.8387,52527.0
2024-01-25 13:00:00,204.94,205.22,204.81,205.0,103303.0,202.8585,203.1356,202.7298,202.9179,103303.0
2024-01-25 13:10:00,205.0,205.06,204.27,204.38,150195.0,202.9179,202.9772,202.1953,202.3042,150195.0
2024-01-25 13:20:00,204.36,204.54,204.16,204.48,116624.0,202.2844,202.4625,202.0864,202.4031,116624.0
2024-01-25 13:30:00,204.49,204.49,204.12,204.36,115107.0,202.413,202.413,202.0468,202.2844,115107.0
2024-01-25 13:40:00,204.34,204.57,204.24,204.5,108021.0,202.2646,202.4922,202.1656,202.4229,108021.0
2024-01-25 13:50:00,204.51,204.53,203.59,203.65,102875.0,202.4328,202.4526,201.5222,201.5816,102875.0
2024-01-25 14:00:00,203.64,203.64,203.15,203.25,251918.0,201.5717,201.5717,201.0866,201.1856,251918.0
2024-01-25 14:10:00,203.25,203.57,203.23,203.56,104393.0,201.1856,201.5024,201.1658,201.4925,104393.0
2024-01-25 14:20:00,203.56,203.59,203.3,203.46,399510.0,201.4925,201.5222,201.2351,201.3935,399510.0
2024-01-25 14:30:00,203.47,203.56,203.17,203.31,144372.0,201.4034,201.4925,201.1064,201.245,144372.0
2024-01-25 14:40:00,203.3,203.44,203.28,203.38,90192.0,201.2351,201.3737,201.2153,201.3143,90192.0
2024-01-25 14:50:00,203.37,203.82,203.33,203.82,103725.0,201.3044,201.7498,201.2648,201.7498,103725.0
2024-01-25 15:00:00,203.81,203.94,203.68,203.92,88066.0,201.7399,201.8686,201.6113,201.8488,88066.0
2024-01-25 15:10:00,203.9,203.96,203.64,203.93,119672.0,201.829,201.8884,201.5717,201.8587,119672.0
2024-01-25 15:20:00,203.93,203.98,203.62,203.73,95203.0,201.8587,201.9082,201.5519,201.6608,95203.0
2024-01-25 15:30:00,203.73,204.09,203.65,203.84,138848.0,201.6608,202.0171,201.5816,201.7696,138848.0
2024-01-25 15:40:00,203.84,203.96,203.67,203.86,152840.0,201.7696,201.8884,201.6014,201.7894,152840.0
2024-01-25 15:50:00,203.87,204.13,203.82,204.12,553750.0,201.7993,202.0567,201.7498,202.0468,553750.0
2024-01-26 09:30:00,202.67,202.88,202.35,202.61,234742.0,200.6115,200.8194,200.2948,200.5521,234742.0
2024-01-26 09:40:00,202.64,202.82,202.43,202.64,110290.0,200.5818,200.76,200.374,200.5818,110290.0
2024-01-26 09:50:00,202.7,202.73,202.25,202.66,122399.0,200.6412,200.6709,200.1958,200.6016,122399.0
2024-01-26 10:00:00,202.66,202.66,202.11,202.54,119704.0,200.6016,200.6016,200.0572,200.4828,119704.0
2024-01-26 10:10:00,202.52,202.63,202.32,202.52,72333.0,200.463,200.5719,200.2651,200.463,72333.0
2024-01-26 10:20:00,202.54,203.13,202.5,203.1,89327.0,200.4828,201.0669,200.4432,201.0372,89327.0
2024-01-26 10:30:00,203.11,203.36,203.08,203.14,131015.0,201.0471,201.2945,201.0174,201.0767,131015.0
2024-01-26 10:40:00,203.14,203.32,203.12,203.29,111237.0,201.0767,201.2549,201.057,201.2252,111237.0
2024-01-26 10:50:00,203.3,203.53,203.29,203.53,74953.0,201.2351,201.4628,201.2252,201.4628,74953.0
2024-01-26 11:00:00,203.52,203.57,203.15,203.37,83454.0,201.4529,201.5024,201.0866,201.3044,83454.0
2024-01-26 11:10:00,203.37,203.43,203.08,203.2,102096.0,201.3044,201.3638,201.0174,201.1361,102096.0
2024-01-26 11:20:00,203.22,203.35,203.16,203.16,63411.0,201.1559,201.2846,201.0965,201.0965,63411.0
2024-01-26 11:30:00,203.16,203.27,202.72,202.72,95555.0,201.0965,201.2054,200.661,200.661,95555.0
2024-01-26 11:40:00,202.74,202.91,202.59,202.91,61491.0,200.6808,200.8491,200.5323,200.8491,61491.0
2024-01-26 11:50:00,202.91,203.0,202.82,202.95,86958.0,200.8491,200.9382,200.76,200.8887,86958.0
2024-01-26 12:00:00,202.95,203.1,202.78,202.8,51147.0,200.8887,201.0372,200.7204,200.7402,51147.0
2024-01-26 12:10:00,202.8,203.05,202.67,203.02,78115.0,200.7402,200.9877,200.6115,200.958,78115.0
2024-01-26 12:20:00,203.01,203.03,202.62,202.64,88220.0,200.9481,200.9679,200.562,200.5818,88220.0
2024-01-26 12:30:00,202.63,202.63,201.86,201.99,159544.0,200.5719,200.5719,199.8097,199.9384,159544.0
2024-01-26 12:40:00,201.99,202.09,201.55,201.57,107864.0,199.9384,200.0374,199.5029,199.5227,107864.0
2024-01-26 12:50:00,201.57,201.78,201.48,201.63,86580.0,199.5227,199.7306,199.4336,199.5821,86580.0
2024-01-26 13:00:00,201.62,201.79,201.48,201.77,75770.0,199.5722,199.7405,199.4336,199.7207,75770.0
2024-01-26 13:10:00,201.77,201.86,201.56,201.61,52753.0,199.7207,199.8097,199.5128,199.5623,52753.0
2024-01-26 13:20:00,201.61,201.9,201.59,201.83,63500.0,199.5623,199.8493,199.5425,199.7801,63500.0
2024-01-26 13:30:00,201.85,201.9,201.72,201.76,59318.0,199.7999,199.8493,199.6712,199.7108,59318.0
2024-01-26 13:40:00,201.74,201.74,201.34,201.36,84539.0,199.691,199.691,199.295,199.3148,84539.0
2024-01-26 13:50:00,201.35,201.57,201.29,201.51,74881.0,199.3049,199.5227,199.2455,199.4633,74881.0
2024-01-26 14:00:00,201.51,201.85,201.48,201.76,91787.0,199.4633,199.7999,199.4336,199.7108,91787.0
2024-01-26 14:10:00,201.76,201.79,201.6,201.64,59145.0,199.7108,199.7405,199.5524,199.592,59145.0
2024-01-26 14:20:00,201.65,201.73,201.55,201.61,47454.0,199.6019,199.6811,199.5029,199.5623,47454.0
2024-01-26 14:30:00,201.62,201.81,201.47,201.79,69867.0,199.5722,199.7603,199.4237,199.7405,69867.0
2024-01-26 14:40:00,201.79,202.12,201.79,202.06,101015.0,199.7405,200.0671,199.7405,200.0077,101015.0
2024-01-26 14:50:00,202.06,202.27,201.93,202.16,113549.0,200.0077,200.2156,199.879,200.1067,113549.0
2024-01-26 15:00:00,202.16,202.2,201.91,201.95,156093.0,200.1067,200.1463,199.8592,199.8988,156093.0
2024-01-26 15:10:00,201.95,202.18,201.95,202.05,62277.0,199.8988,200.1265,199.8988,199.9978,62277.0
2024-01-26 15:20:00,202.05,202.05,201.77,201.81,71527.0,199.9978,199.9978,199.7207,199.7603,71527.0
2024-01-26 15:30:00,201.81,201.85,201.58,201.59,94849.0,199.7603,199.7999,199.5326,199.5425,94849.0
2024-01-26 15:40:00,201.58,201.68,201.5,201.65,120439.0,199.5326,199.6316,199.4534,199.6019,120439.0
2024-01-26 15:50:00,201.63,201.85,201.53,201.7,424914.0,199.5821,199.7999,199.4831,199.6514,424914.0
2024-01-29 09:30:00,202.0,202.56,201.86,202.41,211263.0,199.9483,200.5026,199.8097,200.3542,211263.0
2024-01-29 09:40:00,202.43,202.65,202.06,202.31,150953.0,200.374,200.5917,200.0077,200.2552,150953.0
2024-01-29 09:50:00,202.31,202.51,202.19,202.24,74013.0,200.2552,200.4531,200.1364,200.1859,74013.0
2024-01-29 10:00:00,202.24,202.25,201.83,202.07,91033.0,200.1859,200.1958,199.7801,200.0176,91033.0
2024-01-29 10:10:00,202.06,202.38,202.06,202.26,54382.0,200.0077,200.3245,200.0077,200.2057,54382.0
2024-01-29 10:20:00,202.25,202.25,201.81,202.04,99936.0,200.1958,200.1958,199.7603,199.9879,99936.0
2024-01-29 10:30:00,202.02,202.25,201.78,201.99,84427.0,199.9681,200.1958,199.7306,199.9384,84427.0
2024-01-29 10:40:00,202.01,202.06,201.68,201.74,53913.0,199.9582,200.0077,199.6316,199.691,53913.0
2024-01-29 10:50:00,201.72,201.98,201.68,201.73,55559.0,199.6712,199.9285,199.6316,199.6811,55559.0
2024-01-29 11:00:00,201.73,201.79,201.6,201.72,34007.0,199.6811,199.7405,199.5524,199.6712,34007.0
2024-01-29 11:10:00,201.74,201.98,201.71,201.92,36065.0,199.691,199.9285,199.6613,199.8691,36065.0
2024-01-29 11:20:00,201.93,201.97,201.63,201.92,56774.0,199.879,199.9186,199.5821,199.8691,56774.0
2024-01-29 11:30:00,201.93,202.06,201.9,201.99,61212.0,199.879,200.0077,199.8493,199.9384,61212.0
2024-01-29 11:40:00,202.0,202.04,201.9,201.98,34967.0,199.9483,199.9879,199.8493,199.9285,34967.0
2024-01-29 11:50:00,201.99,202.12,201.95,202.09,51341.0,199.9384,200.0671,199.8988,200.0374,51341.0
2024-01-29 12:00:00,202.11,202.19,202.07,202.16,41878.0,200.0572,200.1364,200.0176,200.1067,41878.0
2024-01-29 12:10:00,202.18,202.34,202.17,202.18,42036.0,200.1265,200.2849,200.1166,200.1265,42036.0
2024-01-29 12:20:00,202.16,202.47,202.12,202.32,33456.0,200.1067,200.4136,200.0671,200.2651,33456.0
2024-01-29 12:30:00,202.34,202.39,202.27,202.33,31528.0,200.2849,200.3344,200.2156,200.275,31528.0
2024-01-29 12:40:00,202.33,202.39,202.05,202.18,62798.0,200.275,200.3344,199.9978,200.1265,62798.0
2024-01-29 12:50:00,202.16,202.36,202.16,202.24,38411.0,200.1067,200.3047,200.1067,200.1859,38411.0
2024-01-29 13:00:00,202.26,202.28,202.11,202.21,23946.0,200.2057,200.2255,200.0572,200.1562,23946.0
2024-01-29 13:10:00,202.2,202.24,202.08,202.19,13409.0,200.1463,200.1859,200.0275,200.1364,13409.0
2024-01-29 13:20:00,202.16,202.31,202.15,202.28,31963.0,200.1067,200.2552,200.0968,200.2255,31963.0
2024-01-29 13:30:00,202.28,202.32,202.19,202.27,21112.0,200.2255,200.2651,200.1364,200.2156,21112.0
2024-01-29 13:40:00,202.26,202.38,202.25,202.33,42437.0,200.2057,200.3245,200.1958,200.275,42437.0
2024-01-29 13:50:00,202.33,202.34,202.18,202.21,18677.0,200.275,200.2849,200.1265,200.1562,18677.0
2024-01-29 14:00:00,202.2,202.37,202.15,202.37,23179.0,200.1463,200.3146,200.0968,200.3146,23179.0
2024-01-29 14:10:00,202.38,202.63,202.37,202.47,57667.0,200.3245,200.5719,200.3146,200.4136,57667.0
2024-01-29 14:20:00,202.47,202.57,202.47,202.56,41128.0,200.4136,200.5125,200.4136,200.5026,41128.0
2024-01-29 14:30:00,202.56,202.68,202.51,202.63,39724.0,200.5026,200.6214,200.4531,200.5719,39724.0
2024-01-29 14:40:00,202.64,202.69,202.46,202.46,77637.0,200.5818,200.6313,200.4037,200.4037,77637.0
2024-01-29 14:50:00,202.47,202.62,202.46,202.53,63273.0,200.4136,200.562,200.4037,200.4729,63273.0
2024-01-29 15:00:00,202.53,203.14,202.53,203.02,241833.0,200.4729,201.0767,200.4729,200.958,241833.0
2024-01-29 15:10:00,203.02,203.41,202.97,203.41,102629.0,200.958,201.344,200.9085,201.344,102629.0
2024-01-29 15:20:00,203.42,203.64,203.36,203.45,162361.0,201.3539,201.5717,201.2945,201.3836,162361.0
2024-01-29 15:30:00,203.46,203.58,203.41,203.42,86400.0,201.3935,201.5123,201.344,201.3539,86400.0
2024-01-29 15:40:00,203.42,203.5,203.27,203.33,94398.0,201.3539,201.4331,201.2054,201.2648,94398.0
2024-01-29 15:50:00,203.33,203.58,203.28,203.57,362400.0,201.2648,201.5123,201.2153,201.5024,362400.0
2024-01-30 09:30:00,203.53,203.84,203.31,203.81,263312.0,201.4628,201.7696,201.245,201.7399,263312.0
2024-01-30 09:40:00,203.79,203.83,203.41,203.41,142091.0,201.7201,201.7597,201.344,201.344,142091.0
2024-01-30 09:50:00,203.41,203.54,203.29,203.44,131219.0,201.344,201.4727,201.2252,201.3737,131219.0
2024-01-30 10:00:00,203.46,203.46,202.88,203.32,148322.0,201.3935,201.3935,200.8194,201.2549,148322.0
2024-01-30 10:10:00,203.33,203.45,203.14,203.33,111791.0,201.2648,201.3836,201.0767,201.2648,111791.0
2024-01-30 10:20:00,203.35,203.45,202.94,203.17,101103.0,201.2846,201.3836,200.8788,201.1064,101103.0
2024-01-30 10:30:00,203.17,203.33,203.0,203.1,81810.0,201.1064,201.2648,200.9382,201.0372,81810.0
2024-01-30 10:40:00,203.09,203.11,202.62,202.72,113030.0,201.0273,201.0471,200.562,200.661,113030.0
2024-01-30 10:50:00,202.72,202.83,202.39,202.68,229677.0,200.661,200.7699,200.3344,200.6214,229677.0
2024-01-30 11:00:00,202.68,202.78,202.5,202.56,97578.0,200.6214,200.7204,200.4432,200.5026,97578.0
2024-01-30 11:10:00,202.57,202.77,202.52,202.68,104812.0,200.5125,200.7105,200.463,200.6214,104812.0
2024-01-30 11:20:00,202.68,202.85,202.65,202.74,99958.0,200.6214,200.7897,200.5917,200.6808,99958.0
2024-01-30 11:30:00,202.75,202.9,202.71,202.81,63366.0,200.6907,200.8392,200.6511,200.7501,63366.0
2024-01-30 11:40:00,202.83,202.84,202.66,202.75,63260.0,200.7699,200.7798,200.6016,200.6907,63260.0
2024-01-30 11:50:00,202.76,202.8,202.52,202.61,69645.0,200.7006,200.7402,200.463,200.5521,69645.0
2024-01-30 12:00:00,202.63,202.8,202.63,202.69,66457.0,200.5719,200.7402,200.5719,200.6313,66457.0
2024-01-30 12:10:00,202.71,202.73,202.29,202.35,102184.0,200.6511,200.6709,200.2354,200.2948,102184.0
2024-01-30 12:20:00,202.35,202.4,201.99,202.01,111958.0,200.2948,200.3443,199.9384,199.9582,111958.0
2024-01-30 12:30:00,202.02,202.03,201.67,201.91,175619.0,199.9681,199.978,199.6217,199.8592,175619.0
2024-01-30 12:40:00,201.92,201.97,201.79,201.88,101138.0,199.8691,199.9186,199.7405,199.8295,101138.0
2024-01-30 12:50:00,201.87,201.93,201.71,201.74,66683.0,199.8196,199.879,199.6613,199.691,66683.0
2024-01-30 13:00:00,201.73,201.78,201.51,201.72,78156.0,199.6811,199.7306,199.4633,199.6712,78156.0
2024-01-30 13:10:00,201.72,201.94,201.69,201.92,72132.0,199.6712,199.8889,199.6415,199.8691,72132.0
2024-01-30 13:20:00,201.94,202.1,201.87,202.09,64023.0,199.8889,200.0473,199.8196,200.0374,64023.0
2024-01-30 13:30:00,202.1,202.14,202.03,202.03,65483.0,200.0473,200.0869,199.978,199.978,65483.0
2024-01-30 13:40:00,202.03,202.06,201.68,201.68,62657.0,199.978,200.0077,199.6316,199.6316,62657.0
2024-01-30 13:50:00,201.69,201.75,201.57,201.71,50741.0,199.6415,199.7009,199.5227,199.6613,50741.0
2024-01-30 14:00:00,201.7,201.74,201.4,201.43,67684.0,199.6514,199.691,199.3544,199.3841,67684.0
2024-01-30 14:10:00,201.42,201.62,201.3,201.46,67725.0,199.3742,199.5722,199.2554,199.4138,67725.0
2024-01-30 14:20:00,201.46,201.74,201.45,201.7,62617.0,199.4138,199.691,199.4039,199.6514,62617.0
2024-01-30 14:30:00,201.7,201.86,201.69,201.75,106904.0,199.6514,199.8097,199.6415,199.7009,106904.0
2024-01-30 14:40:00,201.75,201.94,201.72,201.88,73141.0,199.7009,199.8889,199.6712,199.8295,73141.0
2024-01-30 14:50:00,201.89,201.99,201.82,201.86,85731.0,199.8394,199.9384,199.7702,199.8097,85731.0
2024-01-30 15:00:00,201.86,202.0,201.72,201.72,94924.0,199.8097,199.9483,199.6712,199.6712,94924.0
2024-01-30 15:10:00,201.73,201.94,201.73,201.9,96697.0,199.6811,199.8889,199.6811,199.8493,96697.0
2024-01-30 15:20:00,201.9,202.19,201.88,202.05,104149.0,199.8493,200.1364,199.8295,199.9978,104149.0
2024-01-30 15:30:00,202.05,202.09,201.8,201.88,114186.0,199.9978,200.0374,199.7504,199.8295,114186.0
2024-01-30 15:40:00,201.88,202.08,201.84,202.02,360945.0,199.8295,200.0275,199.79,199.9681,360945.0
2024-01-30 15:50:00,202.01,202.1,201.81,201.89,518711.0,199.9582,200.0473,199.7603,199.8394,518711.0
2024-01-31 09:30:00,200.0,200.82,199.71,200.08,330634.0,197.9686,198.7803,197.6816,198.0478,330634.0
2024-01-31 09:40:00,200.1,200.1,199.2,199.69,154265.0,198.0676,198.0676,197.1768,197.6618,154265.0
2024-01-31 09:50:00,199.7,199.81,199.23,199.33,174123.0,197.6717,197.7806,197.2065,197.3054,174123.0
2024-01-31 10:00:00,199.34,199.47,199.16,199.4,133145.0,197.3153,197.444,197.1372,197.3747,133145.0
2024-01-31 10:10:00,199.41,199.45,198.74,198.99,165376.0,197.3846,197.4242,196.7214,196.9689,165376.0
2024-01-31 10:20:00,198.99,199.03,198.44,198.53,125069.0,196.9689,197.0085,196.4245,196.5136,125069.0
2024-01-31 10:30:00,198.5,198.6,198.03,198.14,118919.0,196.4839,196.5829,196.0186,196.1275,118919.0
2024-01-31 10:40:00,198.15,198.39,198.1,198.26,90721.0,196.1374,196.375,196.0879,196.2463,90721.0
2024-01-31 10:50:00,198.25,198.5,198.18,198.47,121759.0,196.2364,196.4839,196.1671,196.4542,121759.0
2024-01-31 11:00:00,198.47,198.9,198.47,198.85,79837.0,196.4542,196.8798,196.4542,196.8303,79837.0
2024-01-31 11:10:00,198.84,199.2,198.76,199.11,60843.0,196.8204,197.1768,196.7412,197.0877,60843.0
2024-01-31 11:20:00,199.12,199.15,198.71,198.92,84727.0,197.0976,197.1273,196.6917,196.8996,84727.0
2024-01-31 11:30:00,198.95,198.96,198.71,198.88,77767.0,196.9293,196.9392,196.6917,196.86,77767.0
2024-01-31 11:40:00,198.87,199.04,198.76,198.92,80484.0,196.8501,197.0184,196.7412,196.8996,80484.0
2024-01-31 11:50:00,198.93,199.01,198.64,198.92,62609.0,196.9095,196.9887,196.6225,196.8996,62609.0
2024-01-31 12:00:00,198.92,199.2,198.89,199.18,135958.0,196.8996,197.1768,196.8699,197.157,135958.0
2024-01-31 12:10:00,199.19,199.21,198.91,198.93,109998.0,197.1669,197.1867,196.8897,196.9095,109998.0
2024-01-31 12:20:00,198.92,199.14,198.89,199.08,36292.0,196.8996,197.1174,196.8699,197.058,36292.0
2024-01-31 12:30:00,199.07,199.13,198.81,198.91,120080.0,197.0481,197.1075,196.7907,196.8897,120080.0
2024-01-31 12:40:00,198.9,199.09,198.8,198.9,49003.0,196.8798,197.0679,196.7808,196.8798,49003.0
2024-01-31 12:50:00,198.9,199.22,198.9,199.2,74936.0,196.8798,197.1966,196.8798,197.1768,74936.0
2024-01-31 13:00:00,199.21,199.51,199.19,199.46,75558.0,197.1867,197.4836,197.1669,197.4341,75558.0
2024-01-31 13:10:00,199.46,199.62,199.31,199.6,52309.0,197.4341,197.5925,197.2856,197.5727,52309.0
2024-01-31 13:20:00,199.61,199.64,199.24,199.3,63335.0,197.5826,197.6123,197.2164,197.2758,63335.0
2024-01-31 13:30:00,199.3,199.41,199.15,199.16,64387.0,197.2758,197.3846,197.1273,197.1372,64387.0
2024-01-31 13:40:00,199.16,199.48,199.16,199.45,45726.0,197.1372,197.4539,197.1372,197.4242,45726.0
2024-01-31 13:50:00,199.47,199.47,199.26,199.31,62091.0,197.444,197.444,197.2362,197.2856,62091.0
2024-01-31 14:00:00,199.38,199.54,198.46,198.96,355489.0,197.3549,197.5133,196.4443,196.9392,355489.0
2024-01-31 14:10:00,198.98,199.23,198.71,198.72,120202.0,196.959,197.2065,196.6917,196.7016,120202.0
2024-01-31 14:20:00,198.72,198.88,198.49,198.8,85650.0,196.7016,196.86,196.474,196.7808,85650.0
2024-01-31 14:30:00,198.81,200.01,198.64,199.87,227749.0,196.7907,197.9785,196.6225,197.84,227749.0
2024-01-31 14:40:00,199.9,200.56,199.76,199.86,322054.0,197.8697,198.523,197.7311,197.8301,322054.0
2024-01-31 14:50:00,199.87,199.93,199.3,199.4,197766.0,197.84,197.8994,197.2758,197.3747,197766.0
2024-01-31 15:00:00,199.41,199.47,197.94,198.57,300646.0,197.3846,197.444,195.9296,196.5532,300646.0
2024-01-31 15:10:00,198.53,198.76,198.17,198.26,145580.0,196.5136,196.7412,196.1572,196.2463,145580.0
2024-01-31 15:20:00,198.27,198.87,198.15,198.57,133745.0,196.2562,196.8501,196.1374,196.5532,133745.0
2024-01-31 15:30:00,198.56,198.61,197.82,198.09,145948.0,196.5433,196.5928,195.8108,196.078,145948.0
2024-01-31 15:40:00,198.07,198.18,197.91,198.02,257218.0,196.0582,196.1671,195.8999,196.0088,257218.0
2024-01-31 15:50:00,198.02,198.2,197.62,197.62,777397.0,196.0088,196.1869,195.6128,195.6128,777397.0
2024-02-01 09:30:00,198.47,199.11,198.34,198.91,525794.0,196.4542,197.0877,196.3255,196.8897,525794.0
2024-02-01 09:40:00,198.91,199.21,198.81,198.97,222964.0,196.8897,197.1867,196.7907,196.9491,222964.0
2024-02-01 09:50:00,198.96,199.1,198.7,198.95,143834.0,196.9392,197.0778,196.6818,196.9293,143834.0
2024-02-01 10:00:00,198.94,199.63,198.57,199.59,234804.0,196.9194,197.6024,196.5532,197.5628,234804.0
2024-02-01 10:10:00,199.62,199.66,199.32,199.32,178970.0,197.5925,197.6321,197.2955,197.2955,178970.0
2024-02-01 10:20:00,199.33,199.79,199.05,199.77,171911.0,197.3054,197.7608,197.0283,197.741,171911.0
2024-02-01 10:30:00,199.79,199.81,199.52,199.52,188737.0,197.7608,197.7806,197.4935,197.4935,188737.0
2024-02-01 10:40:00,199.53,199.6,199.14,199.19,65598.0,197.5034,197.5727,197.1174,197.1669,65598.0
2024-02-01 10:50:00,199.17,199.17,198.46,198.48,119678.0,197.1471,197.1471,196.4443,196.4641,119678.0
2024-02-01 11:00:00,198.48,198.77,198.36,198.61,122899.0,196.4641,196.7511,196.3453,196.5928,122899.0
2024-02-01 11:10:00,198.58,198.73,198.41,198.57,92359.0,196.5631,196.7115,196.3948,196.5532,92359.0
2024-02-01 11:20:00,198.56,198.87,198.51,198.55,134410.0,196.5433,196.8501,196.4938,196.5334,134410.0
2024-02-01 11:30:00,198.56,198.91,198.55,198.91,101497.0,196.5433,196.8897,196.5334,196.8897,101497.0
2024-02-01 11:40:00,198.92,199.0,198.79,198.88,55358.0,196.8996,196.9788,196.7709,196.86,55358.0
2024-02-01 11:50:00,198.89,199.12,198.88,199.02,58308.0,196.8699,197.0976,196.86,196.9986,58308.0
2024-02-01 12:00:00,199.03,199.66,199.0,199.63,86502.0,197.0085,197.6321,196.9788,197.6024,86502.0
2024-02-01 12:10:00,199.63,199.71,199.43,199.44,125893.0,197.6024,197.6816,197.4044,197.4143,125893.0
2024-02-01 12:20:00,199.46,199.49,199.11,199.15,49377.0,197.4341,197.4638,197.0877,197.1273,49377.0
2024-02-01 12:30:00,199.17,199.26,199.01,199.19,70683.0,197.1471,197.2362,196.9887,197.1669,70683.0
2024-02-01 12:40:00,199.21,199.58,199.09,199.56,79345.0,197.1867,197.5529,197.0679,197.5331,79345.0
2024-02-01 12:50:00,199.56,199.96,199.44,199.59,138879.0,197.5331,197.929,197.4143,197.5628,138879.0
2024-02-01 13:00:00,199.59,199.59,198.99,199.13,53988.0,197.5628,197.5628,196.9689,197.1075,53988.0
2024-02-01 13:10:00,199.14,199.54,199.13,199.43,63362.0,197.1174,197.5133,197.1075,197.4044,63362.0
2024-02-01 13:20:00,199.44,199.57,199.33,199.47,53745.0,197.4143,197.543,197.3054,197.444,53745.0
2024-02-01 13:30:00,199.47,199.83,199.12,199.25,99342.0,197.444,197.8004,197.0976,197.2263,99342.0
2024-02-01 13:40:00,199.31,199.59,199.17,199.56,198117.0,197.2856,197.5628,197.1471,197.5331,198117.0
2024-02-01 13:50:00,199.56,199.82,199.55,199.61,47577.0,197.5331,197.7905,197.5232,197.5826,47577.0
2024-02-01 14:00:00,199.63,199.98,199.61,199.98,45307.0,197.6024,197.9488,197.5826,197.9488,45307.0
2024-02-01 14:10:00,199.97,200.05,199.62,199.89,69294.0,197.9389,198.0181,197.5925,197.8598,69294.0
2024-02-01 14:20:00,199.9,199.94,199.71,199.79,66891.0,197.8697,197.9093,197.6816,197.7608,66891.0
2024-02-01 14:30:00,199.79,199.89,199.65,199.84,70049.0,197.7608,197.8598,197.6222,197.8103,70049.0
2024-02-01 14:40:00,199.86,200.23,199.82,200.06,113490.0,197.8301,198.1963,197.7905,198.028,113490.0
2024-02-01 14:50:00,200.07,200.21,200.04,200.16,90851.0,198.0379,198.1765,198.0082,198.127,90851.0
2024-02-01 15:00:00,200.17,200.35,200.04,200.2,138989.0,198.1369,198.3151,198.0082,198.1666,138989.0
2024-02-01 15:10:00,200.21,200.24,199.95,200.2,164406.0,198.1765,198.2062,197.9191,198.1666,164406.0
2024-02-01 15:20:00,200.2,200.32,200.14,200.2,153881.0,198.1666,198.2854,198.1072,198.1666,153881.0
2024-02-01 15:30:00,200.22,200.39,200.21,200.38,141199.0,198.1864,198.3547,198.1765,198.3448,141199.0
2024-02-01 15:40:00,200.38,200.45,199.98,199.98,257831.0,198.3448,198.4141,197.9488,197.9488,257831.0
2024-02-01 15:50:00,200.0,200.2,199.85,200.18,514819.0,197.9686,198.1666,197.8202,198.1468,514819.0
2024-02-02 09:30:00,198.81,200.18,198.74,200.02,379314.0,196.7907,198.1468,196.7214,197.9884,379314.0
2024-02-02 09:40:00,200.07,201.01,199.83,200.65,329140.0,198.0379,198.9684,197.8004,198.612,329140.0
2024-02-02 09:50:00,200.66,200.68,200.15,200.45,238962.0,198.6219,198.6417,198.1171,198.4141,238962.0
2024-02-02 10:00:00,200.43,200.8,200.32,200.45,166587.0,198.3943,198.7605,198.2854,198.4141,166587.0
2024-02-02 10:10:00,200.4,200.91,200.31,200.7,90147.0,198.3646,198.8694,198.2755,198.6615,90147.0
2024-02-02 10:20:00,200.71,200.91,200.3,200.35,107334.0,198.6714,198.8694,198.2656,198.3151,107334.0
2024-02-02 10:30:00,200.36,200.78,199.97,200.73,101314.0,198.325,198.7407,197.9389,198.6912,101314.0
2024-02-02 10:40:00,200.76,201.38,200.76,201.17,78546.0,198.7209,199.3346,198.7209,199.1268,78546.0
2024-02-02 10:50:00,201.18,201.45,201.09,201.11,56324.0,199.1367,199.4039,199.0476,199.0674,56324.0
2024-02-02 11:00:00,201.13,201.24,200.8,201.15,104748.0,199.0872,199.196,198.7605,199.107,104748.0
2024-02-02 11:10:00,201.15,201.51,201.15,201.31,63399.0,199.107,199.4633,199.107,199.2653,63399.0
2024-02-02 11:20:00,201.33,201.75,201.13,201.7,93543.0,199.2851,199.7009,199.0872,199.6514,93543.0
2024-02-02 11:30:00,201.71,201.94,201.65,201.94,155517.0,199.6613,199.8889,199.6019,199.8889,155517.0
2024-02-02 11:40:00,201.96,202.02,201.85,201.95,104550.0,199.9087,199.9681,199.7999,199.8988,104550.0
2024-02-02 11:50:00,201.95,202.14,201.92,202.03,131941.0,199.8988,200.0869,199.8691,199.978,131941.0
2024-02-02 12:00:00,202.04,202.22,202.0,202.01,90225.0,199.9879,200.1661,199.9483,199.9582,90225.0
2024-02-02 12:10:00,202.03,202.41,201.94,202.39,63577.0,199.978,200.3542,199.8889,200.3344,63577.0
2024-02-02 12:20:00,202.41,202.77,202.3,202.74,61489.0,200.3542,200.7105,200.2453,200.6808,61489.0
2024-02-02 12:30:00,202.76,202.82,202.55,202.67,52013.0,200.7006,200.76,200.4927,200.6115,52013.0
2024-02-02 12:40:00,202.68,202.68,201.61,201.98,248367.0,200.6214,200.6214,199.5623,199.9285,248367.0
2024-02-02 12:50:00,201.97,202.13,201.66,202.11,76675.0,199.9186,200.077,199.6118,200.0572,76675.0
2024-02-02 13:00:00,202.11,202.39,201.97,202.0,47427.0,200.0572,200.3344,199.9186,199.9483,47427.0
2024-02-02 13:10:00,202.01,202.43,202.01,202.34,65969.0,199.9582,200.374,199.9582,200.2849,65969.0
2024-02-02 13:20:00,202.41,202.42,201.92,202.13,78539.0,200.3542,200.3641,199.8691,200.077,78539.0
2024-02-02 13:30:00,202.13,202.19,201.84,202.17,54193.0,200.077,200.1364,199.79,200.1166,54193.0
2024-02-02 13:40:00,202.19,202.36,202.09,202.21,58709.0,200.1364,200.3047,200.0374,200.1562,58709.0
2024-02-02 13:50:00,202.28,202.37,202.21,202.33,48877.0,200.2255,200.3146,200.1562,200.275,48877.0
2024-02-02 14:00:00,202.34,202.59,202.33,202.42,84841.0,200.2849,200.5323,200.275,200.3641,84841.0
2024-02-02 14:10:00,202.43,202.59,202.36,202.38,86868.0,200.374,200.5323,200.3047,200.3245,86868.0
2024-02-02 14:20:00,202.38,202.45,202.21,202.39,71654.0,200.3245,200.3938,200.1562,200.3344,71654.0
2024-02-02 14:30:00,202.39,202.69,202.32,202.59,102827.0,200.3344,200.6313,200.2651,200.5323,102827.0
2024-02-02 14:40:00,202.59,202.74,202.51,202.57,97886.0,200.5323,200.6808,200.4531,200.5125,97886.0
2024-02-02 14:50:00,202.56,202.66,202.35,202.63,74344.0,200.5026,200.6016,200.2948,200.5719,74344.0
2024-02-02 15:00:00,202.64,202.66,202.44,202.6,73894.0,200.5818,200.6016,200.3839,200.5422,73894.0
2024-02-02 15:10:00,202.6,202.74,202.48,202.62,106025.0,200.5422,200.6808,200.4235,200.562,106025.0
2024-02-02 15:20:00,202.62,202.68,202.34,202.68,93307.0,200.562,200.6214,200.2849,200.6214,93307.0
2024-02-02 15:30:00,202.67,202.68,202.27,202.5,159710.0,200.6115,200.6214,200.2156,200.4432,159710.0
2024-02-02 15:40:00,202.51,202.6,202.32,202.52,248501.0,200.4531,200.5422,200.2651,200.463,248501.0
2024-02-02 15:50:00,202.5,202.88,202.19,202.22,482639.0,200.4432,200.8194,200.1364,200.1661,482639.0
2024-02-05 09:30:00,203.06,203.28,202.57,202.77,289747.0,200.9976,201.2153,200.5125,200.7105,289747.0
2024-02-05 09:40:00,202.75,202.83,202.23,202.33,154134.0,200.6907,200.7699,200.176,200.275,154134.0
2024-02-05 09:50:00,202.32,202.69,202.18,202.63,124464.0,200.2651,200.6313,200.1265,200.5719,124464.0
2024-02-05 10:00:00,202.62,202.62,201.99,202.18,196688.0,200.562,200.562,199.9384,200.1265,196688.0
2024-02-05 10:10:00,202.19,202.34,201.2,201.4,159208.0,200.1364,200.2849,199.1565,199.3544,159208.0
2024-02-05 10:20:00,201.39,201.66,201.3,201.57,164904.0,199.3445,199.6118,199.2554,199.5227,164904.0
2024-02-05 10:30:00,201.57,201.69,201.41,201.41,134777.0,199.5227,199.6415,199.3643,199.3643,134777.0
2024-02-05 10:40:00,201.41,201.42,200.8,201.21,166855.0,199.3643,199.3742,198.7605,199.1664,166855.0
2024-02-05 10:50:00,201.21,201.37,201.03,201.3,112813.0,199.1664,199.3247,198.9882,199.2554,112813.0
2024-02-05 11:00:00,201.3,201.63,201.21,201.61,89248.0,199.2554,199.5821,199.1664,199.5623,89248.0
2024-02-05 11:10:00,201.62,201.84,201.52,201.81,63836.0,199.5722,199.79,199.4732,199.7603,63836.0
2024-02-05 11:20:00,201.81,201.85,201.51,201.54,99598.0,199.7603,199.7999,199.4633,199.493,99598.0
2024-02-05 11:30:00,201.53,202.01,201.53,201.92,43552.0,199.4831,199.9582,199.4831,199.8691,43552.0
2024-02-05 11:40:00,201.9,202.05,201.66,201.98,87863.0,199.8493,199.9978,199.6118,199.9285,87863.0
2024-02-05 11:50:00,201.99,202.31,201.94,202.26,46672.0,199.9384,200.2552,199.8889,200.2057,46672.0
2024-02-05 12:00:00,202.26,202.45,202.18,202.39,54320.0,200.2057,200.3938,200.1265,200.3344,54320.0
2024-02-05 12:10:00,202.41,202.48,202.37,202.43,58821.0,200.3542,200.4235,200.3146,200.374,58821.0
2024-02-05 12:20:00,202.44,202.57,202.27,202.53,108728.0,200.3839,200.5125,200.2156,200.4729,108728.0
2024-02-05 12:30:00,202.56,202.95,202.55,202.94,79441.0,200.5026,200.8887,200.4927,200.8788,79441.0
2024-02-05 12:40:00,202.94,202.97,202.79,202.84,56305.0,200.8788,200.9085,200.7303,200.7798,56305.0
2024-02-05 12:50:00,202.83,202.84,202.67,202.7,49847.0,200.7699,200.7798,200.6115,200.6412,49847.0
2024-02-05 13:00:00,202.7,202.88,202.52,202.82,76060.0,200.6412,200.8194,200.463,200.76,76060.0
2024-02-05 13:10:00,202.83,202.98,202.76,202.83,65597.0,200.7699,200.9184,200.7006,200.7699,65597.0
2024-02-05 13:20:00,202.82,202.82,202.51,202.52,50628.0,200.76,200.76,200.4531,200.463,50628.0
2024-02-05 13:30:00,202.52,202.74,202.52,202.67,25874.0,200.463,200.6808,200.463,200.6115,25874.0
2024-02-05 13:40:00,202.68,202.72,202.52,202.69,26991.0,200.6214,200.661,200.463,200.6313,26991.0
2024-02-05 13:50:00,202.68,202.71,202.46,202.67,46906.0,200.6214,200.6511,200.4037,200.6115,46906.0
2024-02-05 14:00:00,202.7,202.8,202.55,202.77,24016.0,200.6412,200.7402,200.4927,200.7105,24016.0
2024-02-05 14:10:00,202.78,202.83,202.52,202.6,55912.0,200.7204,200.7699,200.463,200.5422,55912.0
2024-02-05 14:20:00,202.59,202.85,202.55,202.77,39512.0,200.5323,200.7897,200.4927,200.7105,39512.0
2024-02-05 14:30:00,202.79,203.16,202.76,203.09,65118.0,200.7303,201.0965,200.7006,201.0273,65118.0
2024-02-05 14:40:00,203.1,203.16,203.0,203.12,58841.0,201.0372,201.0965,200.9382,201.057,58841.0
2024-02-05 14:50:00,203.14,203.15,202.95,203.01,60947.0,201.0767,201.0866,200.8887,200.9481,60947.0
2024-02-05 15:00:00,203.01,203.01,202.55,202.61,92291.0,200.9481,200.9481,200.4927,200.5521,92291.0
2024-02-05 15:10:00,202.6,202.65,202.28,202.49,86883.0,200.5422,200.5917,200.2255,200.4334,86883.0
2024-02-05 15:20:00,202.47,202.76,202.4,202.72,48055.0,200.4136,200.7006,200.3443,200.661,48055.0
2024-02-05 15:30:00,202.71,202.76,202.48,202.5,67695.0,200.6511,200.7006,200.4235,200.4432,67695.0
2024-02-05 15:40:00,202.52,202.76,202.49,202.66,78726.0,200.463,200.7006,200.4334,200.6016,78726.0
2024-02-05 15:50:00,202.67,203.06,202.66,202.7,396846.0,200.6115,200.9976,200.6016,200.6412,396846.0
2024-02-06 09:30:00,202.92,203.27,202.63,202.69,356429.0,200.859,201.2054,200.5719,200.6313,356429.0
2024-02-06 09:40:00,202.68,202.84,202.14,202.22,210378.0,200.6214,200.7798,200.0869,200.1661,210378.0
2024-02-06 09:50:00,202.25,202.28,201.77,201.82,206397.0,200.1958,200.2255,199.7207,199.7702,206397.0
2024-02-06 10:00:00,201.82,201.85,201.41,201.42,104552.0,199.7702,199.7999,199.3643,199.3742,104552.0
2024-02-06 10:10:00,201.41,201.86,201.22,201.81,113969.0,199.3643,199.8097,199.1762,199.7603,113969.0
2024-02-06 10:20:00,201.81,201.94,201.22,201.58,117575.0,199.7603,199.8889,199.1762,199.5326,117575.0
2024-02-06 10:30:00,201.56,201.91,201.54,201.62,133083.0,199.5128,199.8592,199.493,199.5722,133083.0
2024-02-06 10:40:00,201.63,201.74,201.39,201.44,126962.0,199.5821,199.691,199.3445,199.394,126962.0
2024-02-06 10:50:00,201.44,201.56,201.22,201.53,135453.0,199.394,199.5128,199.1762,199.4831,135453.0
2024-02-06 11:00:00,201.52,201.85,201.45,201.65,115673.0,199.4732,199.7999,199.4039,199.6019,115673.0
2024-02-06 11:10:00,201.66,201.75,201.36,201.65,108186.0,199.6118,199.7009,199.3148,199.6019,108186.0
2024-02-06 11:20:00,201.66,201.75,201.58,201.73,116746.0,199.6118,199.7009,199.5326,199.6811,116746.0
2024-02-06 11:30:00,201.73,201.8,201.46,201.6,100801.0,199.6811,199.7504,199.4138,199.5524,100801.0
2024-02-06 11:40:00,201.61,201.61,201.0,201.12,107435.0,199.5623,199.5623,198.9585,199.0773,107435.0
2024-02-06 11:50:00,201.11,201.21,200.91,200.98,112373.0,199.0674,199.1664,198.8694,198.9387,112373.0
2024-02-06 12:00:00,200.98,201.09,200.83,200.96,153710.0,198.9387,199.0476,198.7902,198.9189,153710.0
2024-02-06 12:10:00,200.97,201.01,200.68,200.71,132923.0,198.9288,198.9684,198.6417,198.6714,132923.0
2024-02-06 12:20:00,200.72,200.96,200.47,200.95,146552.0,198.6813,198.9189,198.4339,198.909,146552.0
2024-02-06 12:30:00,200.96,201.05,200.64,201.05,137621.0,198.9189,199.008,198.6021,199.008,137621.0
2024-02-06 12:40:00,201.05,201.13,200.81,200.83,82291.0,199.008,199.0872,198.7704,198.7902,82291.0
2024-02-06 12:50:00,200.83,201.0,200.79,200.83,67272.0,198.7902,198.9585,198.7506,198.7902,67272.0
2024-02-06 13:00:00,200.81,201.23,200.79,201.14,87835.0,198.7704,199.1861,198.7506,199.0971,87835.0
2024-02-06 13:10:00,201.14,201.19,200.91,201.02,89031.0,199.0971,199.1466,198.8694,198.9783,89031.0
2024-02-06 13:20:00,201.02,201.24,200.97,201.22,57823.0,198.9783,199.196,198.9288,199.1762,57823.0
2024-02-06 13:30:00,201.22,201.5,201.16,201.46,62696.0,199.1762,199.4534,199.1169,199.4138,62696.0
2024-02-06 13:40:00,201.48,201.51,201.26,201.37,74596.0,199.4336,199.4633,199.2158,199.3247,74596.0
2024-02-06 13:50:00,201.38,201.46,201.24,201.45,61964.0,199.3346,199.4138,199.196,199.4039,61964.0
2024-02-06 14:00:00,201.46,201.48,200.83,200.86,98860.0,199.4138,199.4336,198.7902,198.8199,98860.0
2024-02-06 14:10:00,200.87,200.87,200.54,200.65,80686.0,198.8298,198.8298,198.5032,198.612,80686.0
2024-02-06 14:20:00,200.65,200.95,200.62,200.89,82300.0,198.612,198.909,198.5823,198.8496,82300.0
2024-02-06 14:30:00,200.89,201.12,200.87,200.89,83831.0,198.8496,199.0773,198.8298,198.8496,83831.0
2024-02-06 14:40:00,200.9,201.2,200.83,201.18,67533.0,198.8595,199.1565,198.7902,199.1367,67533.0
2024-02-06 14:50:00,201.2,201.37,201.09,201.33,99657.0,199.1565,199.3247,199.0476,199.2851,99657.0
2024-02-06 15:00:00,201.35,201.52,201.3,201.37,208580.0,199.3049,199.4732,199.2554,199.3247,208580.0
2024-02-06 15:10:00,201.37,201.47,201.28,201.41,93368.0,199.3247,199.4237,199.2356,199.3643,93368.0
2024-02-06 15:20:00,201.41,201.47,201.29,201.35,107852.0,199.3643,199.4237,199.2455,199.3049,107852.0
2024-02-06 15:30:00,201.36,201.36,200.84,200.89,147000.0,199.3148,199.3148,198.8001,198.8496,147000.0
2024-02-06 15:40:00,200.88,201.24,200.87,201.24,134336.0,198.8397,199.196,198.8298,199.196,134336.0
2024-02-06 15:50:00,201.23,201.79,201.21,201.75,472817.0,199.1861,199.7405,199.1664,199.7009,472817.0
2024-02-07 09:30:00,203.19,203.24,202.55,202.57,198976.0,201.1262,201.1757,200.4927,200.5125,198976.0
2024-02-07 09:40:00,202.59,202.99,202.5,202.94,90937.0,200.5323,200.9283,200.4432,200.8788,90937.0
2024-02-07 09:50:00,202.98,203.06,202.38,202.74,103016.0,200.9184,200.9976,200.3245,200.6808,103016.0
2024-02-07 10:00:00,202.71,203.07,202.67,203.02,153091.0,200.6511,201.0075,200.6115,200.958,153091.0
2024-02-07 10:10:00,203.04,203.82,203.04,203.61,169415.0,200.9778,201.7498,200.9778,201.542,169415.0
2024-02-07 10:20:00,203.64,204.4,203.61,204.38,140518.0,201.5717,202.324,201.542,202.3042,140518.0
2024-02-07 10:30:00,204.39,204.41,203.89,204.04,129306.0,202.3141,202.3338,201.8191,201.9676,129306.0
2024-02-07 10:40:00,204.03,204.32,203.9,204.23,103095.0,201.9577,202.2448,201.829,202.1557,103095.0
2024-02-07 10:50:00,204.24,204.44,203.86,203.86,86637.0,202.1656,202.3635,201.7894,201.7894,86637.0
2024-02-07 11:00:00,203.89,203.96,203.6,203.9,108556.0,201.8191,201.8884,201.5321,201.829,108556.0
2024-02-07 11:10:00,203.92,204.1,203.79,203.85,94722.0,201.8488,202.027,201.7201,201.7795,94722.0
2024-02-07 11:20:00,203.86,203.87,203.54,203.76,85118.0,201.7894,201.7993,201.4727,201.6905,85118.0
2024-02-07 11:30:00,203.77,203.83,203.47,203.64,323809.0,201.7003,201.7597,201.4034,201.5717,323809.0
2024-02-07 11:40:00,203.64,203.83,203.58,203.68,79095.0,201.5717,201.7597,201.5123,201.6113,79095.0
2024-02-07 11:50:00,203.68,204.03,203.68,203.93,62434.0,201.6113,201.9577,201.6113,201.8587,62434.0
2024-02-07 12:00:00,203.94,204.01,203.84,203.95,64547.0,201.8686,201.9379,201.7696,201.8785,64547.0
2024-02-07 12:10:00,203.94,204.04,203.71,203.99,71825.0,201.8686,201.9676,201.641,201.9181,71825.0
2024-02-07 12:20:00,203.98,203.98,203.63,203.66,92149.0,201.9082,201.9082,201.5618,201.5915,92149.0
2024-02-07 12:30:00,203.65,203.65,203.37,203.44,66013.0,201.5816,201.5816,201.3044,201.3737,66013.0
2024-02-07 12:40:00,203.44,203.68,203.26,203.63,73418.0,201.3737,201.6113,201.1955,201.5618,73418.0
2024-02-07 12:50:00,203.63,203.82,203.58,203.81,75802.0,201.5618,201.7498,201.5123,201.7399,75802.0
2024-02-07 13:00:00,203.83,204.0,203.46,203.76,134460.0,201.7597,201.928,201.3935,201.6905,134460.0
2024-02-07 13:10:00,203.77,203.94,203.76,203.93,108531.0,201.7003,201.8686,201.6905,201.8587,108531.0
2024-02-07 13:20:00,203.93,204.14,203.9,204.12,55286.0,201.8587,202.0666,201.829,202.0468,55286.0
2024-02-07 13:30:00,204.14,204.23,204.08,204.19,48338.0,202.0666,202.1557,202.0072,202.1161,48338.0
2024-02-07 13:40:00,204.19,204.19,203.96,204.18,96732.0,202.1161,202.1161,201.8884,202.1062,96732.0
2024-02-07 13:50:00,204.2,204.33,204.19,204.27,43393.0,202.126,202.2547,202.1161,202.1953,43393.0
2024-02-07 14:00:00,204.27,204.29,204.08,204.14,51819.0,202.1953,202.2151,202.0072,202.0666,51819.0
2024-02-07 14:10:00,204.14,204.23,204.08,204.09,53199.0,202.0666,202.1557,202.0072,202.0171,53199.0
2024-02-07 14:20:00,204.1,204.21,204.07,204.09,49902.0,202.027,202.1359,201.9973,202.0171,49902.0
2024-02-07 14:30:00,204.12,204.18,203.99,204.12,50703.0,202.0468,202.1062,201.9181,202.0468,50703.0
2024-02-07 14:40:00,204.14,204.34,204.06,204.27,64417.0,202.0666,202.2646,201.9874,202.1953,64417.0
2024-02-07 14:50:00,204.28,204.4,204.24,204.35,59621.0,202.2052,202.324,202.1656,202.2745,59621.0
2024-02-07 15:00:00,204.35,204.45,204.24,204.32,81811.0,202.2745,202.3734,202.1656,202.2448,81811.0
2024-02-07 15:10:00,204.32,204.41,204.17,204.31,123753.0,202.2448,202.3338,202.0963,202.2349,123753.0
2024-02-07 15:20:00,204.3,204.35,204.2,204.3,101842.0,202.225,202.2745,202.126,202.225,101842.0
2024-02-07 15:30:00,204.31,204.43,204.18,204.39,118672.0,202.2349,202.3536,202.1062,202.3141,118672.0
2024-02-07 15:40:00,204.4,204.42,204.2,204.33,174591.0,202.324,202.3437,202.126,202.2547,174591.0
2024-02-07 15:50:00,204.33,204.49,204.26,204.44,553545.0,202.2547,202.413,202.1854,202.3635,553545.0
2024-02-08 09:30:00,204.79,205.3,204.54,205.08,228119.0,202.71,203.2148,202.4625,202.997,228119.0
2024-02-08 09:40:00,205.09,205.12,204.58,204.75,171387.0,203.0069,203.0366,202.5021,202.6704,171387.0
2024-02-08 09:50:00,204.77,205.14,204.67,205.14,107974.0,202.6902,203.0564,202.5912,203.0564,107974.0
2024-02-08 10:00:00,205.14,205.17,204.8,204.89,111104.0,203.0564,203.0861,202.7199,202.809,111104.0
2024-02-08 10:10:00,204.91,205.04,204.7,204.99,116859.0,202.8288,202.9575,202.6209,202.908,116859.0
2024-02-08 10:20:00,205.0,205.1,204.75,204.83,94988.0,202.9179,203.0168,202.6704,202.7496,94988.0
2024-02-08 10:30:00,204.84,205.14,204.69,205.02,86913.0,202.7595,203.0564,202.611,202.9377,86913.0
2024-02-08 10:40:00,205.03,205.46,204.91,205.45,105063.0,202.9476,203.3732,202.8288,203.3633,105063.0
2024-02-08 10:50:00,205.45,205.63,205.35,205.52,115886.0,203.3633,203.5415,203.2643,203.4326,115886.0
2024-02-08 11:00:00,205.53,205.54,205.33,205.33,112531.0,203.4425,203.4524,203.2445,203.2445,112531.0
2024-02-08 11:10:00,205.33,205.46,205.27,205.35,105665.0,203.2445,203.3732,203.1851,203.2643,105665.0
2024-02-08 11:20:00,205.36,205.53,205.04,205.06,85578.0,203.2742,203.4425,202.9575,202.9772,85578.0
2024-02-08 11:30:00,205.05,205.27,204.99,205.26,94872.0,202.9673,203.1851,202.908,203.1752,94872.0
2024-02-08 11:40:00,205.25,205.32,205.05,205.11,136033.0,203.1653,203.2346,202.9673,203.0267,136033.0
2024-02-08 11:50:00,205.11,205.33,205.11,205.29,81428.0,203.0267,203.2445,203.0267,203.2049,81428.0
2024-02-08 12:00:00,205.29,205.33,205.06,205.11,48327.0,203.2049,203.2445,202.9772,203.0267,48327.0
2024-02-08 12:10:00,205.12,205.32,205.11,205.28,43904.0,203.0366,203.2346,203.0267,203.195,43904.0
2024-02-08 12:20:00,205.29,205.43,205.2,205.37,59982.0,203.2049,203.3435,203.1158,203.2841,59982.0
2024-02-08 12:30:00,205.37,205.4,205.26,205.31,49421.0,203.2841,203.3138,203.1752,203.2247,49421.0
2024-02-08 12:40:00,205.3,205.32,205.0,205.07,45100.0,203.2148,203.2346,202.9179,202.9871,45100.0
2024-02-08 12:50:00,205.07,205.18,204.97,205.04,55630.0,202.9871,203.096,202.8882,202.9575,55630.0
2024-02-08 13:00:00,205.05,205.39,205.0,205.25,132338.0,202.9673,203.3039,202.9179,203.1653,132338.0
2024-02-08 13:10:00,205.25,205.29,205.1,205.2,47850.0,203.1653,203.2049,203.0168,203.1158,47850.0
2024-02-08 13:20:00,205.24,205.45,205.22,205.43,60981.0,203.1554,203.3633,203.1356,203.3435,60981.0
2024-02-08 13:30:00,205.44,205.58,205.41,205.55,276141.0,203.3534,203.492,203.3237,203.4623,276141.0
2024-02-08 13:40:00,205.55,205.55,205.39,205.46,33745.0,203.4623,203.4623,203.3039,203.3732,33745.0
2024-02-08 13:50:00,205.46,205.46,205.23,205.32,47208.0,203.3732,203.3732,203.1455,203.2346,47208.0
2024-02-08 14:00:00,205.33,205.42,204.97,205.0,58710.0,203.2445,203.3336,202.8882,202.9179,58710.0
2024-02-08 14:10:00,205.03,205.17,205.0,205.16,69064.0,202.9476,203.0861,202.9179,203.0762,69064.0
2024-02-08 14:20:00,205.16,205.23,204.92,204.92,61208.0,203.0762,203.1455,202.8387,202.8387,61208.0
2024-02-08 14:30:00,204.92,205.01,204.73,204.85,110927.0,202.8387,202.9278,202.6506,202.7694,110927.0
2024-02-08 14:40:00,204.85,205.0,204.8,204.96,75600.0,202.7694,202.9179,202.7199,202.8783,75600.0
2024-02-08 14:50:00,204.96,205.16,204.9,205.13,54476.0,202.8783,203.0762,202.8189,203.0465,54476.0
2024-02-08 15:00:00,205.13,205.19,205.06,205.1,62379.0,203.0465,203.1059,202.9772,203.0168,62379.0
2024-02-08 15:10:00,205.11,205.19,205.05,205.11,78425.0,203.0267,203.1059,202.9673,203.0267,78425.0
2024-02-08 15:20:00,205.11,205.29,205.1,205.21,93377.0,203.0267,203.2049,203.0168,203.1257,93377.0
2024-02-08 15:30:00,205.21,205.26,205.14,205.16,80364.0,203.1257,203.1752,203.0564,203.0762,80364.0
2024-02-08 15:40:00,205.16,205.2,204.93,204.95,100753.0,203.0762,203.1158,202.8486,202.8684,100753.0
2024-02-08 15:50:00,204.96,205.22,204.89,205.11,415814.0,202.8783,203.1356,202.809,203.0267,415814.0
2024-02-09 09:30:00,205.94,206.16,205.7,205.9,270468.0,203.8483,204.0661,203.6107,203.8087,270468.0
2024-02-09 09:40:00,205.91,206.27,205.71,206.17,127860.0,203.8186,204.175,203.6206,204.076,127860.0
2024-02-09 09:50:00,206.18,206.71,206.14,206.68,177045.0,204.0859,204.6105,204.0463,204.5808,177045.0
2024-02-09 10:00:00,206.67,206.82,206.46,206.68,158429.0,204.5709,204.7194,204.363,204.5808,158429.0
2024-02-09 10:10:00,206.7,207.08,206.55,206.96,149029.0,204.6006,204.9767,204.4521,204.8579,149029.0
2024-02-09 10:20:00,206.97,207.11,206.9,207.11,137702.0,204.8678,205.0064,204.7986,205.0064,137702.0
2024-02-09 10:30:00,207.12,207.4,207.02,207.24,118355.0,205.0163,205.2935,204.9173,205.1351,118355.0
2024-02-09 10:40:00,207.25,207.41,207.22,207.29,78031.0,205.145,205.3034,205.1153,205.1846,78031.0
2024-02-09 10:50:00,207.31,207.38,207.15,207.31,90146.0,205.2044,205.2737,205.046,205.2044,90146.0
2024-02-09 11:00:00,207.32,207.58,207.3,207.43,120617.0,205.2143,205.4717,205.1945,205.3232,120617.0
2024-02-09 11:10:00,207.43,207.64,207.41,207.59,173853.0,205.3232,205.531,205.3034,205.4816,173853.0
2024-02-09 11:20:00,207.59,207.66,207.38,207.45,118652.0,205.4816,205.5508,205.2737,205.343,118652.0
2024-02-09 11:30:00,207.45,207.52,207.18,207.42,89638.0,205.343,205.4123,205.0757,205.3133,89638.0
2024-02-09 11:40:00,207.42,207.6,207.42,207.55,48833.0,205.3133,205.4914,205.3133,205.442,48833.0
2024-02-09 11:50:00,207.54,207.6,207.44,207.45,56397.0,205.4321,205.4914,205.3331,205.343,56397.0
2024-02-09 12:00:00,207.44,207.45,207.22,207.25,83295.0,205.3331,205.343,205.1153,205.145,83295.0
2024-02-09 12:10:00,207.26,207.27,207.13,207.13,51239.0,205.1549,205.1648,205.0262,205.0262,51239.0
2024-02-09 12:20:00,207.13,207.37,207.13,207.37,64793.0,205.0262,205.2638,205.0262,205.2638,64793.0
2024-02-09 12:30:00,207.38,207.47,207.27,207.33,118137.0,205.2737,205.3628,205.1648,205.2242,118137.0
2024-02-09 12:40:00,207.34,207.59,207.34,207.59,67073.0,205.2341,205.4816,205.2341,205.4816,67073.0
2024-02-09 12:50:00,207.59,207.75,207.56,207.71,226849.0,205.4816,205.6399,205.4519,205.6003,226849.0
2024-02-09 13:00:00,207.71,207.74,207.63,207.69,35152.0,205.6003,205.63,205.5211,205.5805,35152.0
2024-02-09 13:10:00,207.69,207.78,207.59,207.68,52343.0,205.5805,205.6696,205.4816,205.5706,52343.0
2024-02-09 13:20:00,207.7,207.82,207.64,207.78,68041.0,205.5904,205.7092,205.531,205.6696,68041.0
2024-02-09 13:30:00,207.79,207.89,207.73,207.83,47785.0,205.6795,205.7785,205.6201,205.7191,47785.0
2024-02-09 13:40:00,207.83,207.83,207.69,207.73,42209.0,205.7191,205.7191,205.5805,205.6201,42209.0
2024-02-09 13:50:00,207.73,207.79,207.59,207.74,58312.0,205.6201,205.6795,205.4816,205.63,58312.0
2024-02-09 14:00:00,207.74,207.8,207.63,207.64,33363.0,205.63,205.6894,205.5211,205.531,33363.0
2024-02-09 14:10:00,207.65,207.74,207.63,207.72,37486.0,205.5409,205.63,205.5211,205.6102,37486.0
2024-02-09 14:20:00,207.74,207.91,207.72,207.9,45629.0,205.63,205.7983,205.6102,205.7884,45629.0
2024-02-09 14:30:00,207.9,207.99,207.88,207.91,48485.0,205.7884,205.8775,205.7686,205.7983,48485.0
2024-02-09 14:40:00,207.92,208.11,207.92,207.98,46100.0,205.8082,205.9963,205.8082,205.8676,46100.0
2024-02-09 14:50:00,207.97,207.99,207.89,207.93,63186.0,205.8577,205.8775,205.7785,205.8181,63186.0
2024-02-09 15:00:00,207.95,207.95,207.65,207.69,68442.0,205.8379,205.8379,205.5409,205.5805,68442.0
2024-02-09 15:10:00,207.72,207.92,207.7,207.91,120704.0,205.6102,205.8082,205.5904,205.7983,120704.0
2024-02-09 15:20:00,207.92,207.93,207.73,207.83,60361.0,205.8082,205.8181,205.6201,205.7191,60361.0
2024-02-09 15:30:00,207.83,207.9,207.69,207.88,86512.0,205.7191,205.7884,205.5805,205.7686,86512.0
2024-02-09 15:40:00,207.89,207.94,207.81,207.81,133713.0,205.7785,205.828,205.6993,205.6993,133713.0
2024-02-09 15:50:00,207.81,207.99,207.76,207.9,572391.0,205.6993,205.8775,205.6498,205.7884,572391.0
2024-02-12 09:30:00,207.83,207.89,207.29,207.39,233625.0,205.7191,205.7785,205.1846,205.2836,233625.0
2024-02-12 09:40:00,207.38,207.4,206.8,206.9,157160.0,205.2737,205.2935,204.6996,204.7986,157160.0
2024-02-12 09:50:00,206.92,207.25,206.9,207.17,115352.0,204.8184,205.145,204.7986,205.0658,115352.0
2024-02-12 10:00:00,207.19,207.19,206.91,207.11,100265.0,205.0856,205.0856,204.8085,205.0064,100265.0
2024-02-12 10:10:00,207.13,207.29,207.06,207.18,112664.0,205.0262,205.1846,204.9569,205.0757,112664.0
2024-02-12 10:20:00,207.18,207.4,207.09,207.3,73081.0,205.0757,205.2935,204.9866,205.1945,73081.0
2024-02-12 10:30:00,207.3,207.67,207.22,207.64,107263.0,205.1945,205.5607,205.1153,205.531,107263.0
2024-02-12 10:40:00,207.66,207.92,207.6,207.85,90943.0,205.5508,205.8082,205.4914,205.7389,90943.0
2024-02-12 10:50:00,207.85,208.07,207.77,208.06,84343.0,205.7389,205.9567,205.6597,205.9468,84343.0
2024-02-12 11:00:00,208.07,208.11,207.86,207.98,54930.0,205.9567,205.9963,205.7488,205.8676,54930.0
2024-02-12 11:10:00,207.99,207.99,207.77,207.93,64040.0,205.8775,205.8775,205.6597,205.8181,64040.0
2024-02-12 11:20:00,207.94,208.17,207.87,208.06,65104.0,205.828,206.0557,205.7587,205.9468,65104.0
2024-02-12 11:30:00,208.09,208.47,208.0,208.29,69451.0,205.9765,206.3526,205.8874,206.1744,69451.0
2024-02-12 11:40:00,208.29,208.29,207.83,207.85,60690.0,206.1744,206.1744,205.7191,205.7389,60690.0
2024-02-12 11:50:00,207.85,208.17,207.85,208.03,52509.0,205.7389,206.0557,205.7389,205.9171,52509.0
2024-02-12 12:00:00,208.06,208.17,207.88,208.11,65875.0,205.9468,206.0557,205.7686,205.9963,65875.0
2024-02-12 12:10:00,208.12,208.21,208.02,208.02,232148.0,206.0062,206.0953,205.9072,205.9072,232148.0
2024-02-12 12:20:00,208.03,208.08,207.76,207.91,72098.0,205.9171,205.9666,205.6498,205.7983,72098.0
2024-02-12 12:30:00,207.92,208.06,207.92,208.0,48873.0,205.8082,205.9468,205.8082,205.8874,48873.0
2024-02-12 12:40:00,208.01,208.1,207.89,208.1,57956.0,205.8973,205.9864,205.7785,205.9864,57956.0
2024-02-12 12:50:00,208.09,208.2,208.02,208.19,115861.0,205.9765,206.0854,205.9072,206.0755,115861.0
2024-02-12 13:00:00,208.19,208.21,208.0,208.09,40781.0,206.0755,206.0953,205.8874,205.9765,40781.0
2024-02-12 13:10:00,208.1,208.22,208.08,208.13,63808.0,205.9864,206.1052,205.9666,206.0161,63808.0
2024-02-12 13:20:00,208.14,208.14,207.55,207.57,81309.0,206.026,206.026,205.442,205.4618,81309.0
2024-02-12 13:30:00,207.56,207.57,206.77,206.91,116005.0,205.4519,205.4618,204.6699,204.8085,116005.0
2024-02-12 13:40:00,206.91,206.96,206.67,206.88,99766.0,204.8085,204.8579,204.5709,204.7788,99766.0
2024-02-12 13:50:00,206.87,207.18,206.82,207.1,81889.0,204.7689,205.0757,204.7194,204.9965,81889.0
2024-02-12 14:00:00,207.09,207.12,206.78,207.03,95908.0,204.9866,205.0163,204.6798,204.9272,95908.0
2024-02-12 14:10:00,207.02,207.03,206.06,206.06,173902.0,204.9173,204.9272,203.9671,203.9671,173902.0
2024-02-12 14:20:00,206.06,206.48,205.96,206.45,164058.0,203.9671,204.3828,203.8681,204.3531,164058.0
2024-02-12 14:30:00,206.43,206.47,206.25,206.45,172224.0,204.3333,204.3729,204.1552,204.3531,172224.0
2024-02-12 14:40:00,206.45,206.58,206.29,206.36,138820.0,204.3531,204.4818,204.1948,204.264,138820.0
2024-02-12 14:50:00,206.35,206.35,205.99,206.06,138588.0,204.2541,204.2541,203.8978,203.9671,138588.0
2024-02-12 15:00:00,206.05,206.39,206.01,206.36,91126.0,203.9572,204.2937,203.9176,204.264,91126.0
2024-02-12 15:10:00,206.36,206.47,206.26,206.44,93982.0,204.264,204.3729,204.1651,204.3432,93982.0
2024-02-12 15:20:00,206.45,206.55,206.33,206.34,64923.0,204.3531,204.4521,204.2343,204.2442,64923.0
2024-02-12 15:30:00,206.35,206.4,206.23,206.23,78476.0,204.2541,204.3036,204.1354,204.1354,78476.0
2024-02-12 15:40:00,206.23,206.35,206.14,206.23,148839.0,204.1354,204.2541,204.0463,204.1354,148839.0
2024-02-12 15:50:00,206.23,206.45,206.06,206.23,454529.0,204.1354,204.3531,203.9671,204.1354,454529.0
2024-02-13 09:30:00,201.79,202.21,201.27,202.11,427317.0,199.7405,200.1562,199.2257,200.0572,427317.0
2024-02-13 09:40:00,202.12,202.37,201.78,202.11,386838.0,200.0671,200.3146,199.7306,200.0572,386838.0
2024-02-13 09:50:00,202.12,202.52,201.85,202.39,286894.0,200.0671,200.463,199.7999,200.3344,286894.0
2024-02-13 10:00:00,202.38,202.41,201.89,202.07,221936.0,200.3245,200.3542,199.8394,200.0176,221936.0
2024-02-13 10:10:00,202.06,202.44,201.85,202.43,513335.0,200.0077,200.3839,199.7999,200.374,513335.0
2024-02-13 10:20:00,202.45,203.27,202.43,203.27,207883.0,200.3938,201.2054,200.374,201.2054,207883.0
2024-02-13 10:30:00,203.27,203.76,203.17,203.74,205132.0,201.2054,201.6905,201.1064,201.6707,205132.0
2024-02-13 10:40:00,203.74,204.12,203.6,203.9,210674.0,201.6707,202.0468,201.5321,201.829,210674.0
2024-02-13 10:50:00,203.89,204.01,203.34,203.34,231083.0,201.8191,201.9379,201.2747,201.2747,231083.0
2024-02-13 11:00:00,203.36,204.05,203.36,203.96,168658.0,201.2945,201.9775,201.2945,201.8884,168658.0
2024-02-13 11:10:00,203.96,204.01,203.4,203.5,102764.0,201.8884,201.9379,201.3341,201.4331,102764.0
2024-02-13 11:20:00,203.5,203.75,203.45,203.67,83591.0,201.4331,201.6806,201.3836,201.6014,83591.0
2024-02-13 11:30:00,203.66,203.7,203.35,203.64,141008.0,201.5915,201.6311,201.2846,201.5717,141008.0
2024-02-13 11:40:00,203.65,203.77,203.43,203.65,123453.0,201.5816,201.7003,201.3638,201.5816,123453.0
2024-02-13 11:50:00,203.67,203.72,203.2,203.28,228690.0,201.6014,201.6509,201.1361,201.2153,228690.0
2024-02-13 12:00:00,203.25,203.3,202.95,202.98,116449.0,201.1856,201.2351,200.8887,200.9184,116449.0
2024-02-13 12:10:00,203.0,203.2,202.84,203.13,112872.0,200.9382,201.1361,200.7798,201.0669,112872.0
2024-02-13 12:20:00,203.14,203.2,202.81,202.88,78744.0,201.0767,201.1361,200.7501,200.8194,78744.0
2024-02-13 12:30:00,202.9,203.3,202.89,203.21,86138.0,200.8392,201.2351,200.8293,201.146,86138.0
2024-02-13 12:40:00,203.24,203.35,202.95,202.96,72671.0,201.1757,201.2846,200.8887,200.8986,72671.0
2024-02-13 12:50:00,202.95,203.08,202.54,202.6,145121.0,200.8887,201.0174,200.4828,200.5422,145121.0
2024-02-13 13:00:00,202.6,202.74,202.49,202.74,127073.0,200.5422,200.6808,200.4334,200.6808,127073.0
2024-02-13 13:10:00,202.74,202.95,202.64,202.8,99478.0,200.6808,200.8887,200.5818,200.7402,99478.0
2024-02-13 13:20:00,202.81,202.97,202.69,202.86,82708.0,200.7501,200.9085,200.6313,200.7996,82708.0
2024-02-13 13:30:00,202.85,202.95,202.75,202.89,98914.0,200.7897,200.8887,200.6907,200.8293,98914.0
2024-02-13 13:40:00,202.88,202.93,202.54,202.58,83301.0,200.8194,200.8689,200.4828,200.5224,83301.0
2024-02-13 13:50:00,202.58,202.61,202.48,202.58,74234.0,200.5224,200.5521,200.4235,200.5224,74234.0
2024-02-13 14:00:00,202.58,202.58,201.93,202.02,131450.0,200.5224,200.5224,199.879,199.9681,131450.0
2024-02-13 14:10:00,202.01,202.05,201.7,201.89,159710.0,199.9582,199.9978,199.6514,199.8394,159710.0
2024-02-13 14:20:00,201.9,202.02,201.71,201.95,94016.0,199.8493,199.9681,199.6613,199.8988,94016.0
2024-02-13 14:30:00,201.94,202.32,201.92,202.28,223790.0,199.8889,200.2651,199.8691,200.2255,223790.0
2024-02-13 14:40:00,202.29,202.34,201.86,201.86,257646.0,200.2354,200.2849,199.8097,199.8097,257646.0
2024-02-13 14:50:00,201.88,201.93,201.5,201.64,196509.0,199.8295,199.879,199.4534,199.592,196509.0
2024-02-13 15:00:00,201.65,201.76,201.43,201.46,202348.0,199.6019,199.7108,199.3841,199.4138,202348.0
2024-02-13 15:10:00,201.48,201.56,201.32,201.34,182958.0,199.4336,199.5128,199.2752,199.295,182958.0
2024-02-13 15:20:00,201.33,201.55,201.17,201.51,283477.0,199.2851,199.5029,199.1268,199.4633,283477.0
2024-02-13 15:30:00,201.52,201.82,201.45,201.72,203893.0,199.4732,199.7702,199.4039,199.6712,203893.0
2024-02-13 15:40:00,201.72,202.37,201.71,202.29,280415.0,199.6712,200.3146,199.6613,200.2354,280415.0
2024-02-13 15:50:00,202.3,202.78,202.0,202.73,789883.0,200.2453,200.7204,199.9483,200.6709,789883.0
2024-02-14 09:30:00,204.27,204.6,203.64,203.66,258498.0,202.1953,202.5219,201.5717,201.5915,258498.0
2024-02-14 09:40:00,203.67,204.17,203.57,203.87,151638.0,201.6014,202.0963,201.5024,201.7993,151638.0
2024-02-14 09:50:00,203.88,204.1,203.56,204.1,104361.0,201.8092,202.027,201.4925,202.027,104361.0
2024-02-14 10:00:00,204.12,204.34,203.88,204.07,83634.0,202.0468,202.2646,201.8092,201.9973,83634.0
2024-02-14 10:10:00,204.1,204.47,203.96,204.45,89655.0,202.027,202.3932,201.8884,202.3734,89655.0
2024-02-14 10:20:00,204.43,204.64,204.38,204.55,83682.0,202.3536,202.5615,202.3042,202.4724,83682.0
2024-02-14 10:30:00,204.6,204.6,204.14,204.23,76744.0,202.5219,202.5219,202.0666,202.1557,76744.0
2024-02-14 10:40:00,204.23,204.26,203.9,204.09,78218.0,202.1557,202.1854,201.829,202.0171,78218.0
2024-02-14 10:50:00,204.13,204.16,203.43,203.44,97461.0,202.0567,202.0864,201.3638,201.3737,97461.0
2024-02-14 11:00:00,203.44,203.56,203.04,203.4,186053.0,201.3737,201.4925,200.9778,201.3341,186053.0
2024-02-14 11:10:00,203.4,203.51,202.99,203.23,84514.0,201.3341,201.443,200.9283,201.1658,84514.0
2024-02-14 11:20:00,203.22,203.65,203.11,203.58,103942.0,201.1559,201.5816,201.0471,201.5123,103942.0
2024-02-14 11:30:00,203.59,203.74,203.57,203.69,52089.0,201.5222,201.6707,201.5024,201.6212,52089.0
2024-02-14 11:40:00,203.66,203.77,203.23,203.34,51235.0,201.5915,201.7003,201.1658,201.2747,51235.0
2024-02-14 11:50:00,203.35,203.48,203.21,203.23,62464.0,201.2846,201.4133,201.146,201.1658,62464.0
2024-02-14 12:00:00,203.23,203.24,202.83,203.17,96343.0,201.1658,201.1757,200.7699,201.1064,96343.0
2024-02-14 12:10:00,203.23,203.42,203.23,203.31,58879.0,201.1658,201.3539,201.1658,201.245,58879.0
2024-02-14 12:20:00,203.3,203.65,203.19,203.63,44746.0,201.2351,201.5816,201.1262,201.5618,44746.0
2024-02-14 12:30:00,203.64,203.8,203.59,203.61,37419.0,201.5717,201.73,201.5222,201.542,37419.0
2024-02-14 12:40:00,203.59,203.81,203.54,203.74,84143.0,201.5222,201.7399,201.4727,201.6707,84143.0
2024-02-14 12:50:00,203.75,203.82,203.64,203.68,25801.0,201.6806,201.7498,201.5717,201.6113,25801.0
2024-02-14 13:00:00,203.69,203.83,203.53,203.53,28118.0,201.6212,201.7597,201.4628,201.4628,28118.0
2024-02-14 13:10:00,203.53,203.55,203.22,203.31,65087.0,201.4628,201.4826,201.1559,201.245,65087.0
2024-02-14 13:20:00,203.32,203.5,203.32,203.43,49308.0,201.2549,201.4331,201.2549,201.3638,49308.0
2024-02-14 13:30:00,203.49,204.1,203.44,204.09,54763.0,201.4232,202.027,201.3737,202.0171,54763.0
2024-02-14 13:40:00,204.09,204.14,203.86,204.03,39224.0,202.0171,202.0666,201.7894,201.9577,39224.0
2024-02-14 13:50:00,204.03,204.07,203.65,203.86,35855.0,201.9577,201.9973,201.5816,201.7894,35855.0
2024-02-14 14:00:00,203.87,203.88,203.18,203.34,82368.0,201.7993,201.8092,201.1163,201.2747,82368.0
2024-02-14 14:10:00,203.32,203.54,203.26,203.34,72070.0,201.2549,201.4727,201.1955,201.2747,72070.0
2024-02-14 14:20:00,203.33,203.81,203.33,203.76,35903.0,201.2648,201.7399,201.2648,201.6905,35903.0
2024-02-14 14:30:00,203.76,203.95,203.69,203.86,77333.0,201.6905,201.8785,201.6212,201.7894,77333.0
2024-02-14 14:40:00,203.83,203.91,203.69,203.88,40333.0,201.7597,201.8389,201.6212,201.8092,40333.0
2024-02-14 14:50:00,203.87,203.92,203.7,203.91,47705.0,201.7993,201.8488,201.6311,201.8389,47705.0
2024-02-14 15:00:00,203.91,204.08,203.78,204.07,250513.0,201.8389,202.0072,201.7102,201.9973,250513.0
2024-02-14 15:10:00,204.08,204.17,203.94,204.11,77026.0,202.0072,202.0963,201.8686,202.0369,77026.0
2024-02-14 15:20:00,204.11,204.43,204.08,204.36,91931.0,202.0369,202.3536,202.0072,202.2844,91931.0
2024-02-14 15:30:00,204.38,204.53,204.23,204.51,98513.0,202.3042,202.4526,202.1557,202.4328,98513.0
2024-02-14 15:40:00,204.51,204.69,204.48,204.69,233403.0,202.4328,202.611,202.4031,202.611,233403.0
2024-02-14 15:50:00,204.69,205.04,204.62,204.85,741514.0,202.611,202.9575,202.5417,202.7694,741514.0
2024-02-15 09:30:00,204.96,205.35,204.5,204.74,270756.0,202.8783,203.2643,202.4229,202.6605,270756.0
2024-02-15 09:40:00,204.73,204.93,204.22,204.34,186742.0,202.6506,202.8486,202.1458,202.2646,186742.0
2024-02-15 09:50:00,204.36,204.5,203.6,203.7,180039.0,202.2844,202.4229,201.5321,201.6311,180039.0
2024-02-15 10:00:00,203.72,204.14,203.51,204.1,150555.0,201.6509,202.0666,201.443,202.027,150555.0
2024-02-15 10:10:00,204.1,204.37,204.07,204.15,82272.0,202.027,202.2943,201.9973,202.0765,82272.0
2024-02-15 10:20:00,204.14,204.21,203.63,203.71,105384.0,202.0666,202.1359,201.5618,201.641,105384.0
2024-02-15 10:30:00,203.72,204.05,203.72,204.0,89762.0,201.6509,201.9775,201.6509,201.928,89762.0
2024-02-15 10:40:00,204.01,204.16,203.84,204.16,104847.0,201.9379,202.0864,201.7696,202.0864,104847.0
2024-02-15 10:50:00,204.16,204.36,204.06,204.23,115768.0,202.0864,202.2844,201.9874,202.1557,115768.0
2024-02-15 11:00:00,204.25,204.3,203.31,203.41,95040.0,202.1755,202.225,201.245,201.344,95040.0
2024-02-15 11:10:00,203.4,203.73,203.34,203.58,140859.0,201.3341,201.6608,201.2747,201.5123,140859.0
2024-02-15 11:20:00,203.57,203.86,203.53,203.84,84013.0,201.5024,201.7894,201.4628,201.7696,84013.0
2024-02-15 11:30:00,203.84,203.9,203.7,203.81,50781.0,201.7696,201.829,201.6311,201.7399,50781.0
2024-02-15 11:40:00,203.83,203.94,203.73,203.74,76581.0,201.7597,201.8686,201.6608,201.6707,76581.0
2024-02-15 11:50:00,203.74,203.74,203.38,203.59,48999.0,201.6707,201.6707,201.3143,201.5222,48999.0
2024-02-15 12:00:00,203.6,203.68,203.39,203.6,114727.0,201.5321,201.6113,201.3242,201.5321,114727.0
2024-02-15 12:10:00,203.6,203.91,203.59,203.9,65524.0,201.5321,201.8389,201.5222,201.829,65524.0
2024-02-15 12:20:00,203.88,204.07,203.81,203.97,43850.0,201.8092,201.9973,201.7399,201.8983,43850.0
2024-02-15 12:30:00,203.99,204.05,203.92,203.98,37621.0,201.9181,201.9775,201.8488,201.9082,37621.0
2024-02-15 12:40:00,203.99,204.08,203.79,203.85,49471.0,201.9181,202.0072,201.7201,201.7795,49471.0
2024-02-15 12:50:00,203.86,203.99,203.73,203.74,60125.0,201.7894,201.9181,201.6608,201.6707,60125.0
2024-02-15 13:00:00,203.73,204.06,203.71,203.98,53314.0,201.6608,201.9874,201.641,201.9082,53314.0
2024-02-15 13:10:00,203.99,204.29,203.96,204.29,46224.0,201.9181,202.2151,201.8884,202.2151,46224.0
2024-02-15 13:20:00,204.3,204.34,204.16,204.31,73927.0,202.225,202.2646,202.0864,202.2349,73927.0
2024-02-15 13:30:00,204.32,204.44,204.16,204.3,53696.0,202.2448,202.3635,202.0864,202.225,53696.0
2024-02-15 13:40:00,204.31,204.36,204.13,204.16,172075.0,202.2349,202.2844,202.0567,202.0864,172075.0
2024-02-15 13:50:00,204.17,204.27,204.09,204.22,86266.0,202.0963,202.1953,202.0171,202.1458,86266.0
2024-02-15 14:00:00,204.22,204.36,204.09,204.21,65744.0,202.1458,202.2844,202.0171,202.1359,65744.0
2024-02-15 14:10:00,204.23,204.24,203.87,204.22,87649.0,202.1557,202.1656,201.7993,202.1458,87649.0
2024-02-15 14:20:00,204.21,204.28,204.05,204.24,68191.0,202.1359,202.2052,201.9775,202.1656,68191.0
2024-02-15 14:30:00,204.24,204.34,204.13,204.23,44497.0,202.1656,202.2646,202.0567,202.1557,44497.0
2024-02-15 14:40:00,204.23,204.38,204.18,204.32,118422.0,202.1557,202.3042,202.1062,202.2448,118422.0
2024-02-15 14:50:00,204.34,204.35,204.11,204.12,56140.0,202.2646,202.2745,202.0369,202.0468,56140.0
2024-02-15 15:00:00,204.13,204.29,204.05,204.07,60844.0,202.0567,202.2151,201.9775,201.9973,60844.0
2024-02-15 15:10:00,204.07,204.31,203.99,204.02,62468.0,201.9973,202.2349,201.9181,201.9478,62468.0
2024-02-15 15:20:00,204.01,204.14,203.79,204.09,61936.0,201.9379,202.0666,201.7201,202.0171,61936.0
2024-02-15 15:30:00,204.09,204.17,203.99,204.0,87048.0,202.0171,202.0963,201.9181,201.928,87048.0
2024-02-15 15:40:00,204.0,204.06,203.9,203.94,77164.0,201.928,201.9874,201.829,201.8686,77164.0
2024-02-15 15:50:00,203.95,204.52,203.95,204.41,623977.0,201.8785,202.4427,201.8785,202.3338,623977.0
2024-02-16 09:30:00,205.0,205.41,204.62,205.0,213815.0,202.9179,203.3237,202.5417,202.9179,213815.0
2024-02-16 09:40:00,205.03,205.05,204.2,204.22,278831.0,202.9476,202.9673,202.126,202.1458,278831.0
2024-02-16 09:50:00,204.22,204.23,202.88,203.15,338799.0,202.1458,202.1557,200.8194,201.0866,338799.0
2024-02-16 10:00:00,203.12,203.12,202.51,203.06,209139.0,201.057,201.057,200.4531,200.9976,209139.0
2024-02-16 10:10:00,203.04,203.47,202.85,203.45,89697.0,200.9778,201.4034,200.7897,201.3836,89697.0
2024-02-16 10:20:00,203.41,203.46,202.95,203.18,115233.0,201.344,201.3935,200.8887,201.1163,115233.0
2024-02-16 10:30:00,203.2,203.77,202.92,203.77,140767.0,201.1361,201.7003,200.859,201.7003,140767.0
2024-02-16 10:40:00,203.75,203.86,203.45,203.46,61667.0,201.6806,201.7894,201.3836,201.3935,61667.0
2024-02-16 10:50:00,203.49,203.81,203.44,203.69,72486.0,201.4232,201.7399,201.3737,201.6212,72486.0
2024-02-16 11:00:00,203.72,204.09,203.66,204.09,82976.0,201.6509,202.0171,201.5915,202.0171,82976.0
2024-02-16 11:10:00,204.09,204.38,203.98,204.22,107068.0,202.0171,202.3042,201.9082,202.1458,107068.0
2024-02-16 11:20:00,204.23,204.38,204.08,204.14,62192.0,202.1557,202.3042,202.0072,202.0666,62192.0
2024-02-16 11:30:00,204.16,204.35,203.99,204.05,100240.0,202.0864,202.2745,201.9181,201.9775,100240.0
2024-02-16 11:40:00,204.05,204.23,203.85,203.88,68037.0,201.9775,202.1557,201.7795,201.8092,68037.0
2024-02-16 11:50:00,203.89,204.4,203.79,204.23,56841.0,201.8191,202.324,201.7201,202.1557,56841.0
2024-02-16 12:00:00,204.2,204.35,204.1,204.1,80394.0,202.126,202.2745,202.027,202.027,80394.0
2024-02-16 12:10:00,204.11,204.12,203.95,203.98,35762.0,202.0369,202.0468,201.8785,201.9082,35762.0
2024-02-16 12:20:00,203.98,204.32,203.95,204.31,51859.0,201.9082,202.2448,201.8785,202.2349,51859.0
2024-02-16 12:30:00,204.31,204.38,204.04,204.11,29057.0,202.2349,202.3042,201.9676,202.0369,29057.0
2024-02-16 12:40:00,204.11,204.2,204.06,204.2,33731.0,202.0369,202.126,201.9874,202.126,33731.0
2024-02-16 12:50:00,204.2,204.2,203.91,204.03,46008.0,202.126,202.126,201.8389,201.9577,46008.0
2024-02-16 13:00:00,204.03,204.03,203.52,203.64,65985.0,201.9577,201.9577,201.4529,201.5717,65985.0
2024-02-16 13:10:00,203.61,203.65,203.37,203.4,41836.0,201.542,201.5816,201.3044,201.3341,41836.0
2024-02-16 13:20:00,203.37,203.77,203.37,203.66,69349.0,201.3044,201.7003,201.3044,201.5915,69349.0
2024-02-16 13:30:00,203.68,203.79,203.64,203.76,30361.0,201.6113,201.7201,201.5717,201.6905,30361.0
2024-02-16 13:40:00,203.76,203.98,203.72,203.92,37233.0,201.6905,201.9082,201.6509,201.8488,37233.0
2024-02-16 13:50:00,203.95,204.16,203.94,204.15,23566.0,201.8785,202.0864,201.8686,202.0765,23566.0
2024-02-16 14:00:00,204.17,204.45,204.17,204.4,45234.0,202.0963,202.3734,202.0963,202.324,45234.0
2024-02-16 14:10:00,204.4,204.45,204.32,204.33,29087.0,202.324,202.3734,202.2448,202.2547,29087.0
2024-02-16 14:20:00,204.34,204.39,204.22,204.31,44528.0,202.2646,202.3141,202.1458,202.2349,44528.0
2024-02-16 14:30:00,204.33,204.35,204.04,204.08,52946.0,202.2547,202.2745,201.9676,202.0072,52946.0
2024-02-16 14:40:00,204.06,204.14,203.01,203.24,169803.0,201.9874,202.0666,200.9481,201.1757,169803.0
2024-02-16 14:50:00,203.22,203.23,202.88,203.13,118511.0,201.1559,201.1658,200.8194,201.0669,118511.0
2024-02-16 15:00:00,203.14,203.23,202.93,203.02,88719.0,201.0767,201.1658,200.8689,200.958,88719.0
2024-02-16 15:10:00,203.02,203.08,202.83,203.06,106807.0,200.958,201.0174,200.7699,200.9976,106807.0
2024-02-16 15:20:00,203.06,203.21,202.97,203.07,110015.0,200.9976,201.146,200.9085,201.0075,110015.0
2024-02-16 15:30:00,203.08,203.12,202.73,202.75,69568.0,201.0174,201.057,200.6709,200.6907,69568.0
2024-02-16 15:40:00,202.76,202.76,202.29,202.34,195880.0,200.7006,200.7006,200.2354,200.2849,195880.0
2024-02-16 15:50:00,202.34,202.63,202.29,202.54,521656.0,200.2849,200.5719,200.2354,200.4828,521656.0
2024-02-20 09:30:00,201.38,202.1,200.53,200.68,404086.0,199.3346,200.0473,198.4933,198.6417,404086.0
2024-02-20 09:40:00,200.68,200.7,199.78,200.02,461584.0,198.6417,198.6615,197.7509,197.9884,461584.0
2024-02-20 09:50:00,200.03,200.03,199.57,199.79,336888.0,197.9983,197.9983,197.543,197.7608,336888.0
2024-02-20 10:00:00,199.78,199.82,199.1,199.18,223211.0,197.7509,197.7905,197.0778,197.157,223211.0
2024-02-20 10:10:00,199.24,199.4,198.93,199.1,228265.0,197.2164,197.3747,196.9095,197.0778,228265.0
2024-02-20 10:20:00,199.08,199.29,198.82,198.92,235898.0,197.058,197.2659,196.8006,196.8996,235898.0
2024-02-20 10:30:00,198.91,199.0,198.5,198.94,260431.0,196.8897,196.9788,196.4839,196.9194,260431.0
2024-02-20 10:40:00,198.93,199.38,198.93,199.3,137635.0,196.9095,197.3549,196.9095,197.2758,137635.0
2024-02-20 10:50:00,199.27,199.74,199.24,199.67,111821.0,197.2461,197.7113,197.2164,197.642,111821.0
2024-02-20 11:00:00,199.7,200.02,199.66,199.71,143198.0,197.6717,197.9884,197.6321,197.6816,143198.0
2024-02-20 11:10:00,199.72,199.89,199.64,199.72,91094.0,197.6915,197.8598,197.6123,197.6915,91094.0
2024-02-20 11:20:00,199.71,199.97,199.62,199.9,88602.0,197.6816,197.9389,197.5925,197.8697,88602.0
2024-02-20 11:30:00,199.9,199.9,199.26,199.46,140175.0,197.8697,197.8697,197.2362,197.4341,140175.0
2024-02-20 11:40:00,199.45,199.7,199.43,199.55,82822.0,197.4242,197.6717,197.4044,197.5232,82822.0
2024-02-20 11:50:00,199.56,199.6,199.06,199.08,122306.0,197.5331,197.5727,197.0382,197.058,122306.0
2024-02-20 12:00:00,199.07,199.15,198.79,198.83,126880.0,197.0481,197.1273,196.7709,196.8105,126880.0
2024-02-20 12:10:00,198.83,199.01,198.65,198.73,106188.0,196.8105,196.9887,196.6324,196.7115,106188.0
2024-02-20 12:20:00,198.72,198.83,198.63,198.78,115375.0,196.7016,196.8105,196.6126,196.761,115375.0
2024-02-20 12:30:00,198.78,199.04,198.54,198.56,256562.0,196.761,197.0184,196.5235,196.5433,256562.0
2024-02-20 12:40:00,198.57,199.14,198.56,198.94,91237.0,196.5532,197.1174,196.5433,196.9194,91237.0
2024-02-20 12:50:00,198.95,199.27,198.86,199.14,63142.0,196.9293,197.2461,196.8402,197.1174,63142.0
2024-02-20 13:00:00,199.18,199.26,198.94,199.07,53979.0,197.157,197.2362,196.9194,197.0481,53979.0
2024-02-20 13:10:00,199.08,199.27,198.91,199.26,111699.0,197.058,197.2461,196.8897,197.2362,111699.0
2024-02-20 13:20:00,199.26,199.58,198.97,199.06,119547.0,197.2362,197.5529,196.9491,197.0382,119547.0
2024-02-20 13:30:00,199.05,199.14,198.9,199.13,100217.0,197.0283,197.1174,196.8798,197.1075,100217.0
2024-02-20 13:40:00,199.11,199.48,199.07,199.31,58220.0,197.0877,197.4539,197.0481,197.2856,58220.0
2024-02-20 13:50:00,199.32,199.59,199.25,199.57,48738.0,197.2955,197.5628,197.2263,197.543,48738.0
2024-02-20 14:00:00,199.57,199.64,199.32,199.57,51838.0,197.543,197.6123,197.2955,197.543,51838.0
2024-02-20 14:10:00,199.58,199.75,199.24,199.71,71555.0,197.5529,197.7212,197.2164,197.6816,71555.0
2024-02-20 14:20:00,199.73,199.73,199.26,199.67,94511.0,197.7014,197.7014,197.2362,197.642,94511.0
2024-02-20 14:30:00,199.69,199.75,199.5,199.69,71678.0,197.6618,197.7212,197.4737,197.6618,71678.0
2024-02-20 14:40:00,199.68,200.12,199.67,200.11,161671.0,197.6519,198.0874,197.642,198.0775,161671.0
2024-02-20 14:50:00,200.12,200.18,199.92,200.09,92411.0,198.0874,198.1468,197.8895,198.0577,92411.0
2024-02-20 15:00:00,200.1,200.3,199.88,200.29,97591.0,198.0676,198.2656,197.8499,198.2557,97591.0
2024-02-20 15:10:00,200.3,200.38,200.07,200.14,177526.0,198.2656,198.3448,198.0379,198.1072,177526.0
2024-02-20 15:20:00,200.14,200.39,200.09,200.29,119420.0,198.1072,198.3547,198.0577,198.2557,119420.0
2024-02-20 15:30:00,200.28,200.35,199.58,199.8,332334.0,198.2458,198.3151,197.5529,197.7707,332334.0
2024-02-20 15:40:00,199.8,200.28,199.77,200.12,233930.0,197.7707,198.2458,197.741,198.0874,233930.0
2024-02-20 15:50:00,200.12,200.56,200.06,200.55,721103.0,198.0874,198.523,198.028,198.5131,721103.0
2024-02-21 09:30:00,198.57,198.75,198.11,198.53,450970.0,196.5532,196.7313,196.0978,196.5136,450970.0
2024-02-21 09:40:00,198.5,198.54,197.73,197.75,249468.0,196.4839,196.5235,195.7217,195.7415,249468.0
2024-02-21 09:50:00,197.75,198.34,197.63,198.15,196222.0,195.7415,196.3255,195.6227,196.1374,196222.0
2024-02-21 10:00:00,198.15,198.83,198.07,198.63,158541.0,196.1374,196.8105,196.0582,196.6126,158541.0
2024-02-21 10:10:00,198.62,198.82,198.45,198.56,90415.0,196.6027,196.8006,196.4344,196.5433,90415.0
2024-02-21 10:20:00,198.56,198.78,198.23,198.27,113060.0,196.5433,196.761,196.2166,196.2562,113060.0
2024-02-21 10:30:00,198.28,198.48,198.05,198.3,92200.0,196.2661,196.4641,196.0384,196.2859,92200.0
2024-02-21 10:40:00,198.26,198.43,198.03,198.33,86790.0,196.2463,196.4146,196.0186,196.3156,86790.0
2024-02-21 10:50:00,198.32,198.33,198.12,198.16,72208.0,196.3057,196.3156,196.1077,196.1473,72208.0
2024-02-21 11:00:00,198.17,198.48,198.07,198.39,78622.0,196.1572,196.4641,196.0582,196.375,78622.0
2024-02-21 11:10:00,198.4,198.67,198.38,198.6,58790.0,196.3849,196.6521,196.3651,196.5829,58790.0
2024-02-21 11:20:00,198.61,198.68,198.29,198.31,44819.0,196.5928,196.662,196.276,196.2958,44819.0
2024-02-21 11:30:00,198.32,198.48,198.15,198.27,68730.0,196.3057,196.4641,196.1374,196.2562,68730.0
2024-02-21 11:40:00,198.28,198.31,198.11,198.29,73409.0,196.2661,196.2958,196.0978,196.276,73409.0
2024-02-21 11:50:00,198.29,198.6,198.28,198.56,72559.0,196.276,196.5829,196.2661,196.5433,72559.0
2024-02-21 12:00:00,198.56,198.58,197.89,197.96,132584.0,196.5433,196.5631,195.8801,195.9494,132584.0
2024-02-21 12:10:00,197.98,197.98,197.68,197.88,257141.0,195.9692,195.9692,195.6722,195.8702,257141.0
2024-02-21 12:20:00,197.89,197.96,197.74,197.87,84415.0,195.8801,195.9494,195.7316,195.8603,84415.0
2024-02-21 12:30:00,197.88,198.05,197.8,198.01,63381.0,195.8702,196.0384,195.791,195.9989,63381.0
2024-02-21 12:40:00,198.01,198.04,197.72,197.97,202980.0,195.9989,196.0285,195.7118,195.9593,202980.0
2024-02-21 12:50:00,197.96,198.23,197.96,198.19,49651.0,195.9494,196.2166,195.9494,196.177,49651.0
2024-02-21 13:00:00,198.18,198.21,197.62,198.02,168718.0,196.1671,196.1968,195.6128,196.0088,168718.0
2024-02-21 13:10:00,198.01,198.32,198.01,198.2,48035.0,195.9989,196.3057,195.9989,196.1869,48035.0
2024-02-21 13:20:00,198.21,198.21,197.91,197.94,75249.0,196.1968,196.1968,195.8999,195.9296,75249.0
2024-02-21 13:30:00,197.95,198.06,197.85,197.96,67238.0,195.9395,196.0483,195.8405,195.9494,67238.0
2024-02-21 13:40:00,197.96,198.05,197.84,197.94,55760.0,195.9494,196.0384,195.8306,195.9296,55760.0
2024-02-21 13:50:00,197.93,197.98,197.78,197.86,80014.0,195.9197,195.9692,195.7712,195.8504,80014.0
2024-02-21 14:00:00,197.84,198.23,197.52,198.04,222393.0,195.8306,196.2166,195.5138,196.0285,222393.0
2024-02-21 14:10:00,198.05,198.14,197.77,197.81,89334.0,196.0384,196.1275,195.7613,195.8009,89334.0
2024-02-21 14:20:00,197.81,197.94,197.17,197.42,162890.0,195.8009,195.9296,195.1674,195.4148,162890.0
2024-02-21 14:30:00,197.41,197.5,197.15,197.3,91161.0,195.4049,195.494,195.1476,195.2961,91161.0
2024-02-21 14:40:00,197.27,197.32,197.07,197.31,76487.0,195.2664,195.3159,195.0684,195.306,76487.0
2024-02-21 14:50:00,197.32,197.52,197.24,197.44,71796.0,195.3159,195.5138,195.2367,195.4346,71796.0
2024-02-21 15:00:00,197.43,197.52,197.22,197.25,98956.0,195.4247,195.5138,195.2169,195.2466,98956.0
2024-02-21 15:10:00,197.26,197.54,197.17,197.33,162311.0,195.2565,195.5336,195.1674,195.3258,162311.0
2024-02-21 15:20:00,197.33,197.65,197.17,197.61,425437.0,195.3258,195.6425,195.1674,195.6029,425437.0
2024-02-21 15:30:00,197.62,198.49,197.62,198.42,184032.0,195.6128,196.474,195.6128,196.4047,184032.0
2024-02-21 15:40:00,198.43,198.69,198.37,198.66,162629.0,196.4146,196.6719,196.3552,196.6423,162629.0
2024-02-21 15:50:00,198.65,199.2,198.6,199.16,898886.0,196.6324,197.1768,196.5829,197.1372,898886.0
2024-02-22 09:30:00,204.4,204.91,203.93,204.47,822967.0,202.324,202.8288,201.8587,202.3932,822967.0
2024-02-22 09:40:00,204.46,205.2,204.3,205.16,455943.0,202.3833,203.1158,202.225,203.0762,455943.0
2024-02-22 09:50:00,205.17,205.49,204.33,204.78,279534.0,203.0861,203.4029,202.2547,202.7001,279534.0
2024-02-22 10:00:00,204.8,205.16,204.46,205.03,210168.0,202.7199,203.0762,202.3833,202.9476,210168.0
2024-02-22 10:10:00,205.04,205.27,204.84,205.03,241699.0,202.9575,203.1851,202.7595,202.9476,241699.0
2024-02-22 10:20:00,205.02,205.3,204.81,205.3,235785.0,202.9377,203.2148,202.7298,203.2148,235785.0
2024-02-22 10:30:00,205.31,205.51,205.04,205.1,298958.0,203.2247,203.4227,202.9575,203.0168,298958.0
2024-02-22 10:40:00,205.11,205.16,204.45,204.49,200110.0,203.0267,203.0762,202.3734,202.413,200110.0
2024-02-22 10:50:00,204.5,204.78,204.48,204.69,166785.0,202.4229,202.7001,202.4031,202.611,166785.0
2024-02-22 11:00:00,204.69,204.95,204.56,204.8,124533.0,202.611,202.8684,202.4823,202.7199,124533.0
2024-02-22 11:10:00,204.86,205.24,204.81,205.18,158643.0,202.7793,203.1554,202.7298,203.096,158643.0
2024-02-22 11:20:00,205.17,205.18,204.89,204.89,132072.0,203.0861,203.096,202.809,202.809,132072.0
2024-02-22 11:30:00,204.91,205.25,204.91,205.07,97242.0,202.8288,203.1653,202.8288,202.9871,97242.0
2024-02-22 11:40:00,205.07,205.18,204.68,204.88,140487.0,202.9871,203.096,202.6011,202.7991,140487.0
2024-02-22 11:50:00,204.89,204.92,204.76,204.82,97644.0,202.809,202.8387,202.6803,202.7397,97644.0
2024-02-22 12:00:00,204.82,205.06,204.63,205.05,94583.0,202.7397,202.9772,202.5516,202.9673,94583.0
2024-02-22 12:10:00,205.07,205.11,204.81,204.99,69390.0,202.9871,203.0267,202.7298,202.908,69390.0
2024-02-22 12:20:00,204.98,205.1,204.92,205.08,81481.0,202.8981,203.0168,202.8387,202.997,81481.0
2024-02-22 12:30:00,205.09,205.2,205.02,205.07,86986.0,203.0069,203.1158,202.9377,202.9871,86986.0
2024-02-22 12:40:00,205.06,205.17,204.87,205.12,76367.0,202.9772,203.0861,202.7892,203.0366,76367.0
2024-02-22 12:50:00,205.13,205.43,205.13,205.43,94964.0,203.0465,203.3435,203.0465,203.3435,94964.0
2024-02-22 13:00:00,205.42,205.49,205.29,205.46,94543.0,203.3336,203.4029,203.2049,203.3732,94543.0
2024-02-22 13:10:00,205.45,205.45,205.15,205.32,81853.0,203.3633,203.3633,203.0663,203.2346,81853.0
2024-02-22 13:20:00,205.33,205.43,205.22,205.37,88193.0,203.2445,203.3435,203.1356,203.2841,88193.0
2024-02-22 13:30:00,205.38,205.56,205.3,205.53,148667.0,203.294,203.4722,203.2148,203.4425,148667.0
2024-02-22 13:40:00,205.54,205.76,205.5,205.69,90667.0,203.4524,203.6701,203.4128,203.6008,90667.0
2024-02-22 13:50:00,205.69,205.79,205.56,205.75,70152.0,203.6008,203.6998,203.4722,203.6602,70152.0
2024-02-22 14:00:00,205.75,205.94,205.71,205.79,84082.0,203.6602,203.8483,203.6206,203.6998,84082.0
2024-02-22 14:10:00,205.8,206.08,205.78,206.0,111449.0,203.7097,203.9869,203.6899,203.9077,111449.0
2024-02-22 14:20:00,206.0,206.33,206.0,206.29,73266.0,203.9077,204.2343,203.9077,204.1948,73266.0
2024-02-22 14:30:00,206.31,206.32,205.93,205.97,171713.0,204.2146,204.2244,203.8384,203.878,171713.0
2024-02-22 14:40:00,205.97,206.09,205.82,205.93,105021.0,203.878,203.9968,203.7295,203.8384,105021.0
2024-02-22 14:50:00,205.93,205.95,205.57,205.77,162442.0,203.8384,203.8582,203.4821,203.68,162442.0
2024-02-22 15:00:00,205.77,206.1,205.64,205.97,242279.0,203.68,204.0067,203.5514,203.878,242279.0
2024-02-22 15:10:00,205.97,206.17,205.89,206.17,192237.0,203.878,204.076,203.7988,204.076,192237.0
2024-02-22 15:20:00,206.18,206.23,205.84,205.87,205817.0,204.0859,204.1354,203.7493,203.779,205817.0
2024-02-22 15:30:00,205.87,206.11,205.7,206.08,169628.0,203.779,204.0166,203.6107,203.9869,169628.0
2024-02-22 15:40:00,206.09,206.2,205.85,205.9,226699.0,203.9968,204.1057,203.7592,203.8087,226699.0
2024-02-22 15:50:00,205.9,206.1,205.74,205.8,706692.0,203.8087,204.0067,203.6503,203.7097,706692.0
2024-02-23 09:30:00,207.4,207.66,206.98,207.28,372544.0,205.2935,205.5508,204.8777,205.1747,372544.0
2024-02-23 09:40:00,207.28,207.51,206.95,206.97,142876.0,205.1747,205.4024,204.8481,204.8678,142876.0
2024-02-23 09:50:00,207.01,207.27,206.39,206.66,115363.0,204.9074,205.1648,204.2937,204.561,115363.0
2024-02-23 10:00:00,206.66,206.82,206.24,206.25,130989.0,204.561,204.7194,204.1453,204.1552,130989.0
2024-02-23 10:10:00,206.25,206.55,206.11,206.38,143140.0,204.1552,204.4521,204.0166,204.2838,143140.0
2024-02-23 10:20:00,206.39,206.5,206.01,206.1,157251.0,204.2937,204.4026,203.9176,204.0067,157251.0
2024-02-23 10:30:00,206.11,206.3,205.83,206.2,370041.0,204.0166,204.2047,203.7394,204.1057,370041.0
2024-02-23 10:40:00,206.19,206.25,205.59,205.73,142572.0,204.0958,204.1552,203.5019,203.6404,142572.0
2024-02-23 10:50:00,205.78,206.05,205.49,205.52,191502.0,203.6899,203.9572,203.4029,203.4326,191502.0
2024-02-23 11:00:00,205.52,205.61,204.75,204.84,275446.0,203.4326,203.5217,202.6704,202.7595,275446.0
2024-02-23 11:10:00,204.84,205.11,204.64,205.0,142039.0,202.7595,203.0267,202.5615,202.9179,142039.0
2024-02-23 11:20:00,204.99,205.51,204.99,205.47,118578.0,202.908,203.4227,202.908,203.3831,118578.0
2024-02-23 11:30:00,205.47,205.59,205.17,205.53,115336.0,203.3831,203.5019,203.0861,203.4425,115336.0
2024-02-23 11:40:00,205.54,205.55,205.31,205.32,104935.0,203.4524,203.4623,203.2247,203.2346,104935.0
2024-02-23 11:50:00,205.32,205.72,205.24,205.72,106023.0,203.2346,203.6305,203.1554,203.6305,106023.0
2024-02-23 12:00:00,205.72,205.9,205.62,205.83,73090.0,203.6305,203.8087,203.5316,203.7394,73090.0
2024-02-23 12:10:00,205.84,206.02,205.45,205.57,100446.0,203.7493,203.9275,203.3633,203.4821,100446.0
2024-02-23 12:20:00,205.57,205.7,205.23,205.39,98674.0,203.4821,203.6107,203.1455,203.3039,98674.0
2024-02-23 12:30:00,205.38,205.7,205.09,205.68,71294.0,203.294,203.6107,203.0069,203.591,71294.0
2024-02-23 12:40:00,205.68,205.72,205.31,205.7,65865.0,203.591,203.6305,203.2247,203.6107,65865.0
2024-02-23 12:50:00,205.71,205.82,205.58,205.81,43856.0,203.6206,203.7295,203.492,203.7196,43856.0
2024-02-23 13:00:00,205.81,205.95,205.69,205.81,54866.0,203.7196,203.8582,203.6008,203.7196,54866.0
2024-02-23 13:10:00,205.82,206.0,205.81,206.0,59335.0,203.7295,203.9077,203.7196,203.9077,59335.0
2024-02-23 13:20:00,206.0,206.06,205.91,205.94,53380.0,203.9077,203.9671,203.8186,203.8483,53380.0
2024-02-23 13:30:00,205.94,206.0,205.72,205.88,56243.0,203.8483,203.9077,203.6305,203.7889,56243.0
2024-02-23 13:40:00,205.87,205.96,205.67,205.84,37963.0,203.779,203.8681,203.5811,203.7493,37963.0
2024-02-23 13:50:00,205.85,205.89,205.64,205.79,75045.0,203.7592,203.7988,203.5514,203.6998,75045.0
2024-02-23 14:00:00,205.79,205.86,205.54,205.72,58845.0,203.6998,203.7691,203.4524,203.6305,58845.0
2024-02-23 14:10:00,205.73,205.73,205.53,205.57,63114.0,203.6404,203.6404,203.4425,203.4821,63114.0
2024-02-23 14:20:00,205.57,205.67,205.44,205.49,68187.0,203.4821,203.5811,203.3534,203.4029,68187.0
2024-02-23 14:30:00,205.51,205.84,205.48,205.8,73694.0,203.4227,203.7493,203.393,203.7097,73694.0
2024-02-23 14:40:00,205.81,205.82,205.61,205.73,58410.0,203.7196,203.7295,203.5217,203.6404,58410.0
2024-02-23 14:50:00,205.72,205.83,205.65,205.75,46861.0,203.6305,203.7394,203.5613,203.6602,46861.0
2024-02-23 15:00:00,205.75,205.8,205.32,205.37,69062.0,203.6602,203.7097,203.2346,203.2841,69062.0
2024-02-23 15:10:00,205.35,205.5,205.19,205.46,76268.0,203.2643,203.4128,203.1059,203.3732,76268.0
2024-02-23 15:20:00,205.46,205.47,205.13,205.19,63904.0,203.3732,203.3831,203.0465,203.1059,63904.0
2024-02-23 15:30:00,205.2,205.48,205.07,205.38,120955.0,203.1158,203.393,202.9871,203.294,120955.0
2024-02-23 15:40:00,205.38,205.57,205.34,205.53,105299.0,203.294,203.4821,203.2544,203.4425,105299.0
2024-02-23 15:50:00,205.54,205.7,205.26,205.27,476480.0,203.4524,203.6107,203.1752,203.1851,476480.0
2024-02-26 09:30:00,206.19,206.7,205.98,206.14,358140.0,204.0958,204.6006,203.8879,204.0463,358140.0
2024-02-26 09:40:00,206.15,206.27,205.28,205.74,205011.0,204.0562,204.175,203.195,203.6503,205011.0
2024-02-26 09:50:00,205.74,205.85,205.38,205.53,126353.0,203.6503,203.7592,203.294,203.4425,126353.0
2024-02-26 10:00:00,205.53,205.92,205.33,205.78,100797.0,203.4425,203.8285,203.2445,203.6899,100797.0
2024-02-26 10:10:00,205.8,206.04,205.57,206.02,132303.0,203.7097,203.9473,203.4821,203.9275,132303.0
2024-02-26 10:20:00,206.01,206.27,205.88,205.96,94013.0,203.9176,204.175,203.7889,203.8681,94013.0
2024-02-26 10:30:00,205.97,206.27,205.79,206.07,100449.0,203.878,204.175,203.6998,203.977,100449.0
2024-02-26 10:40:00,206.06,206.34,205.91,206.15,72610.0,203.9671,204.2442,203.8186,204.0562,72610.0
2024-02-26 10:50:00,206.15,206.32,206.09,206.18,87039.0,204.0562,204.2244,203.9968,204.0859,87039.0
2024-02-26 11:00:00,206.19,206.29,205.79,205.98,98483.0,204.0958,204.1948,203.6998,203.8879,98483.0
2024-02-26 11:10:00,206.0,206.16,205.94,205.98,38339.0,203.9077,204.0661,203.8483,203.8879,38339.0
2024-02-26 11:20:00,205.98,206.0,205.64,205.96,43957.0,203.8879,203.9077,203.5514,203.8681,43957.0
2024-02-26 11:30:00,205.96,206.19,205.93,206.15,66562.0,203.8681,204.0958,203.8384,204.0562,66562.0
2024-02-26 11:40:00,206.15,206.28,206.09,206.23,43690.0,204.0562,204.1849,203.9968,204.1354,43690.0
2024-02-26 11:50:00,206.22,206.43,206.21,206.27,51896.0,204.1255,204.3333,204.1156,204.175,51896.0
2024-02-26 12:00:00,206.28,206.28,205.95,206.13,72851.0,204.1849,204.1849,203.8582,204.0364,72851.0
2024-02-26 12:10:00,206.14,206.33,206.1,206.15,40812.0,204.0463,204.2343,204.0067,204.0562,40812.0
2024-02-26 12:20:00,206.16,206.48,206.14,206.42,38230.0,204.0661,204.3828,204.0463,204.3234,38230.0
2024-02-26 12:30:00,206.41,206.55,206.2,206.24,34653.0,204.3135,204.4521,204.1057,204.1453,34653.0
2024-02-26 12:40:00,206.25,206.35,206.1,206.16,29581.0,204.1552,204.2541,204.0067,204.0661,29581.0
2024-02-26 12:50:00,206.17,206.23,206.05,206.21,41202.0,204.076,204.1354,203.9572,204.1156,41202.0
2024-02-26 13:00:00,206.22,206.33,206.02,206.3,53923.0,204.1255,204.2343,203.9275,204.2047,53923.0
2024-02-26 13:10:00,206.31,206.41,206.16,206.17,39678.0,204.2146,204.3135,204.0661,204.076,39678.0
2024-02-26 13:20:00,206.17,206.24,205.9,205.95,76150.0,204.076,204.1453,203.8087,203.8582,76150.0
2024-02-26 13:30:00,205.96,206.04,205.68,205.89,90642.0,203.8681,203.9473,203.591,203.7988,90642.0
2024-02-26 13:40:00,205.9,206.1,205.9,205.99,40977.0,203.8087,204.0067,203.8087,203.8978,40977.0
2024-02-26 13:50:00,206.0,206.15,205.88,206.15,54604.0,203.9077,204.0562,203.7889,204.0562,54604.0
2024-02-26 14:00:00,206.15,206.37,206.14,206.28,50260.0,204.0562,204.2739,204.0463,204.1849,50260.0
2024-02-26 14:10:00,206.28,206.3,205.99,206.09,57158.0,204.1849,204.2047,203.8978,203.9968,57158.0
2024-02-26 14:20:00,206.07,206.41,206.05,206.33,36677.0,203.977,204.3135,203.9572,204.2343,36677.0
2024-02-26 14:30:00,206.34,206.46,206.16,206.31,68709.0,204.2442,204.363,204.0661,204.2146,68709.0
2024-02-26 14:40:00,206.28,206.33,206.14,206.26,38194.0,204.1849,204.2343,204.0463,204.1651,38194.0
2024-02-26 14:50:00,206.26,206.39,206.12,206.14,37854.0,204.1651,204.2937,204.0265,204.0463,37854.0
2024-02-26 15:00:00,206.15,206.18,206.01,206.17,169444.0,204.0562,204.0859,203.9176,204.076,169444.0
2024-02-26 15:10:00,206.17,206.32,206.0,206.02,505002.0,204.076,204.2244,203.9077,203.9275,505002.0
2024-02-26 15:20:00,206.02,206.09,205.86,205.93,568567.0,203.9275,203.9968,203.7691,203.8384,568567.0
2024-02-26 15:30:00,205.94,206.01,205.69,205.81,657987.0,203.8483,203.9176,203.6008,203.7196,657987.0
2024-02-26 15:40:00,205.81,205.84,205.61,205.77,905525.0,203.7196,203.7493,203.5217,203.68,905525.0
2024-02-26 15:50:00,205.77,205.85,205.46,205.5,2143330.0,203.68,203.7592,203.3732,203.4128,2143330.0
2024-02-27 09:30:00,206.05,206.05,205.16,205.2,252368.0,203.9572,203.9572,203.0762,203.1158,252368.0
2024-02-27 09:40:00,205.2,205.2,204.52,205.02,232214.0,203.1158,203.1158,202.4427,202.9377,232214.0
2024-02-27 09:50:00,205.02,205.36,204.83,205.32,117502.0,202.9377,203.2742,202.7496,203.2346,117502.0
2024-02-27 10:00:00,205.3,205.6,205.04,205.41,126995.0,203.2148,203.5118,202.9575,203.3237,126995.0
2024-02-27 10:10:00,205.39,205.74,205.27,205.74,220949.0,203.3039,203.6503,203.1851,203.6503,220949.0
2024-02-27 10:20:00,205.74,205.78,205.25,205.44,88134.0,203.6503,203.6899,203.1653,203.3534,88134.0
2024-02-27 10:30:00,205.43,205.55,205.26,205.28,76528.0,203.3435,203.4623,203.1752,203.195,76528.0
2024-02-27 10:40:00,205.24,205.67,205.08,205.56,80670.0,203.1554,203.5811,202.997,203.4722,80670.0
2024-02-27 10:50:00,205.54,205.62,205.35,205.5,57084.0,203.4524,203.5316,203.2643,203.4128,57084.0
2024-02-27 11:00:00,205.5,205.55,205.25,205.25,67666.0,203.4128,203.4623,203.1653,203.1653,67666.0
2024-02-27 11:10:00,205.24,205.38,205.15,205.22,54861.0,203.1554,203.294,203.0663,203.1356,54861.0
2024-02-27 11:20:00,205.19,205.25,204.98,204.99,53064.0,203.1059,203.1653,202.8981,202.908,53064.0
2024-02-27 11:30:00,204.99,205.14,204.91,205.0,53565.0,202.908,203.0564,202.8288,202.9179,53565.0
2024-02-27 11:40:00,204.99,205.03,204.79,204.98,51405.0,202.908,202.9476,202.71,202.8981,51405.0
2024-02-27 11:50:00,205.01,205.29,205.01,205.2,45662.0,202.9278,203.2049,202.9278,203.1158,45662.0
2024-02-27 12:00:00,205.21,205.38,205.18,205.22,50052.0,203.1257,203.294,203.096,203.1356,50052.0
2024-02-27 12:10:00,205.23,205.27,204.98,205.01,47440.0,203.1455,203.1851,202.8981,202.9278,47440.0
2024-02-27 12:20:00,204.99,205.06,204.73,204.84,67609.0,202.908,202.9772,202.6506,202.7595,67609.0
2024-02-27 12:30:00,204.87,204.95,204.61,204.62,74239.0,202.7892,202.8684,202.5318,202.5417,74239.0
2024-02-27 12:40:00,204.61,204.75,204.58,204.65,36539.0,202.5318,202.6704,202.5021,202.5714,36539.0
2024-02-27 12:50:00,204.64,204.66,204.26,204.33,76025.0,202.5615,202.5813,202.1854,202.2547,76025.0
2024-02-27 13:00:00,204.32,204.58,204.14,204.47,90047.0,202.2448,202.5021,202.0666,202.3932,90047.0
2024-02-27 13:10:00,204.48,204.67,204.47,204.53,35833.0,202.4031,202.5912,202.3932,202.4526,35833.0
2024-02-27 13:20:00,204.53,204.81,204.48,204.5,53376.0,202.4526,202.7298,202.4031,202.4229,53376.0
2024-02-27 13:30:00,204.51,204.66,204.46,204.65,36437.0,202.4328,202.5813,202.3833,202.5714,36437.0
2024-02-27 13:40:00,204.64,204.75,204.6,204.71,32754.0,202.5615,202.6704,202.5219,202.6308,32754.0
2024-02-27 13:50:00,204.71,204.96,204.65,204.93,76958.0,202.6308,202.8783,202.5714,202.8486,76958.0
2024-02-27 14:00:00,204.93,205.14,204.93,204.98,58318.0,202.8486,203.0564,202.8486,202.8981,58318.0
2024-02-27 14:10:00,205.0,205.51,205.0,205.5,95421.0,202.9179,203.4227,202.9179,203.4128,95421.0
2024-02-27 14:20:00,205.52,205.58,205.36,205.56,48622.0,203.4326,203.492,203.2742,203.4722,48622.0
2024-02-27 14:30:00,205.58,205.91,205.58,205.83,80338.0,203.492,203.8186,203.492,203.7394,80338.0
2024-02-27 14:40:00,205.83,205.92,205.55,205.63,98302.0,203.7394,203.8285,203.4623,203.5415,98302.0
2024-02-27 14:50:00,205.59,205.82,205.57,205.77,47453.0,203.5019,203.7295,203.4821,203.68,47453.0
2024-02-27 15:00:00,205.78,205.8,205.6,205.7,58269.0,203.6899,203.7097,203.5118,203.6107,58269.0
2024-02-27 15:10:00,205.7,205.81,205.48,205.5,77157.0,203.6107,203.7196,203.393,203.4128,77157.0
2024-02-27 15:20:00,205.49,205.79,205.43,205.74,108686.0,203.4029,203.6998,203.3435,203.6503,108686.0
2024-02-27 15:30:00,205.73,205.73,205.38,205.5,93328.0,203.6404,203.6404,203.294,203.4128,93328.0
2024-02-27 15:40:00,205.5,205.69,205.4,205.69,177230.0,203.4128,203.6008,203.3138,203.6008,177230.0
2024-02-27 15:50:00,205.68,205.82,205.54,205.71,410761.0,203.591,203.7295,203.4524,203.6206,410761.0
2024-02-28 09:30:00,204.99,205.26,204.41,204.71,196246.0,202.908,203.1752,202.3338,202.6308,196246.0
2024-02-28 09:40:00,204.7,204.86,204.33,204.41,128450.0,202.6209,202.7793,202.2547,202.3338,128450.0
2024-02-28 09:50:00,204.43,204.43,204.04,204.17,97609.0,202.3536,202.3536,201.9676,202.0963,97609.0
2024-02-28 10:00:00,204.16,204.41,203.95,204.36,126634.0,202.0864,202.3338,201.8785,202.2844,126634.0
2024-02-28 10:10:00,204.37,204.55,204.25,204.42,73856.0,202.2943,202.4724,202.1755,202.3437,73856.0
2024-02-28 10:20:00,204.4,204.53,204.11,204.29,86990.0,202.324,202.4526,202.0369,202.2151,86990.0
2024-02-28 10:30:00,204.28,204.54,204.23,204.5,80818.0,202.2052,202.4625,202.1557,202.4229,80818.0
2024-02-28 10:40:00,204.5,204.64,204.39,204.5,63537.0,202.4229,202.5615,202.3141,202.4229,63537.0
2024-02-28 10:50:00,204.5,204.65,204.38,204.62,51420.0,202.4229,202.5714,202.3042,202.5417,51420.0
2024-02-28 11:00:00,204.61,205.0,204.61,204.84,79649.0,202.5318,202.9179,202.5318,202.7595,79649.0
2024-02-28 11:10:00,204.85,205.11,204.77,205.07,44524.0,202.7694,203.0267,202.6902,202.9871,44524.0
2024-02-28 11:20:00,205.08,205.19,205.03,205.08,54371.0,202.997,203.1059,202.9476,202.997,54371.0
2024-02-28 11:30:00,205.1,205.23,205.01,205.11,48965.0,203.0168,203.1455,202.9278,203.0267,48965.0
2024-02-28 11:40:00,205.13,205.18,205.01,205.08,58219.0,203.0465,203.096,202.9278,202.997,58219.0
2024-02-28 11:50:00,205.09,205.16,204.98,205.02,51197.0,203.0069,203.0762,202.8981,202.9377,51197.0
2024-02-28 12:00:00,205.03,205.03,204.8,204.85,32975.0,202.9476,202.9476,202.7199,202.7694,32975.0
2024-02-28 12:10:00,204.86,204.86,204.64,204.64,38799.0,202.7793,202.7793,202.5615,202.5615,38799.0
2024-02-28 12:20:00,204.65,204.77,204.46,204.53,65148.0,202.5714,202.6902,202.3833,202.4526,65148.0
2024-02-28 12:30:00,204.52,204.52,204.12,204.12,50325.0,202.4427,202.4427,202.0468,202.0468,50325.0
2024-02-28 12:40:00,204.13,204.44,204.11,204.36,44490.0,202.0567,202.3635,202.0369,202.2844,44490.0
2024-02-28 12:50:00,204.38,204.42,204.29,204.32,30246.0,202.3042,202.3437,202.2151,202.2448,30246.0
2024-02-28 13:00:00,204.32,204.38,204.1,204.15,37434.0,202.2448,202.3042,202.027,202.0765,37434.0
2024-02-28 13:10:00,204.14,204.57,204.07,204.47,43301.0,202.0666,202.4922,201.9973,202.3932,43301.0
2024-02-28 13:20:00,204.49,204.69,204.48,204.66,38585.0,202.413,202.611,202.4031,202.5813,38585.0
2024-02-28 13:30:00,204.67,204.79,204.66,204.78,46159.0,202.5912,202.71,202.5813,202.7001,46159.0
2024-02-28 13:40:00,204.8,204.83,204.6,204.62,60059.0,202.7199,202.7496,202.5219,202.5417,60059.0
2024-02-28 13:50:00,204.62,204.81,204.56,204.81,39501.0,202.5417,202.7298,202.4823,202.7298,39501.0
2024-02-28 14:00:00,204.82,204.89,204.61,204.67,56820.0,202.7397,202.809,202.5318,202.5912,56820.0
2024-02-28 14:10:00,204.65,204.69,204.38,204.57,104594.0,202.5714,202.611,202.3042,202.4922,104594.0
2024-02-28 14:20:00,204.57,204.64,204.42,204.44,36641.0,202.4922,202.5615,202.3437,202.3635,36641.0
2024-02-28 14:30:00,204.43,204.43,204.17,204.31,58539.0,202.3536,202.3536,202.0963,202.2349,58539.0
2024-02-28 14:40:00,204.31,204.4,204.19,204.29,42965.0,202.2349,202.324,202.1161,202.2151,42965.0
2024-02-28 14:50:00,204.31,204.57,204.21,204.55,49866.0,202.2349,202.4922,202.1359,202.4724,49866.0
2024-02-28 15:00:00,204.55,204.72,204.39,204.46,65097.0,202.4724,202.6407,202.3141,202.3833,65097.0
2024-02-28 15:10:00,204.43,204.49,204.33,204.49,42225.0,202.3536,202.413,202.2547,202.413,42225.0
2024-02-28 15:20:00,204.49,204.76,204.42,204.75,59686.0,202.413,202.6803,202.3437,202.6704,59686.0
2024-02-28 15:30:00,204.75,204.83,204.65,204.71,83073.0,202.6704,202.7496,202.5714,202.6308,83073.0
2024-02-28 15:40:00,204.7,204.74,204.42,204.61,103983.0,202.6209,202.6605,202.3437,202.5318,103983.0
2024-02-28 15:50:00,204.61,204.76,204.36,204.75,439319.0,202.5318,202.6803,202.2844,202.6704,439319.0
2024-02-29 09:30:00,205.79,206.52,205.77,205.96,256295.0,203.6998,204.4224,203.68,203.8681,256295.0
2024-02-29 09:40:00,205.97,206.14,205.79,205.9,136933.0,203.878,204.0463,203.6998,203.8087,136933.0
2024-02-29 09:50:00,205.9,206.49,205.84,206.23,109206.0,203.8087,204.3927,203.7493,204.1354,109206.0
2024-02-29 10:00:00,206.26,206.4,205.96,206.16,58308.0,204.1651,204.3036,203.8681,204.0661,58308.0
2024-02-29 10:10:00,206.14,206.15,205.46,205.76,81342.0,204.0463,204.0562,203.3732,203.6701,81342.0
2024-02-29 10:20:00,205.77,206.2,205.76,206.07,85789.0,203.68,204.1057,203.6701,203.977,85789.0
2024-02-29 10:30:00,206.08,206.45,206.05,206.39,86351.0,203.9869,204.3531,203.9572,204.2937,86351.0
2024-02-29 10:40:00,206.38,206.42,205.89,206.28,61138.0,204.2838,204.3234,203.7988,204.1849,61138.0
2024-02-29 10:50:00,206.27,206.27,205.73,205.92,48760.0,204.175,204.175,203.6404,203.8285,48760.0
2024-02-29 11:00:00,205.96,205.98,205.48,205.9,68143.0,203.8681,203.8879,203.393,203.8087,68143.0
2024-02-29 11:10:00,205.9,206.06,205.8,206.05,52972.0,203.8087,203.9671,203.7097,203.9572,52972.0
2024-02-29 11:20:00,206.06,206.08,205.71,205.72,44286.0,203.9671,203.9869,203.6206,203.6305,44286.0
2024-02-29 11:30:00,205.71,205.74,204.96,204.97,131141.0,203.6206,203.6503,202.8783,202.8882,131141.0
2024-02-29 11:40:00,204.95,205.37,204.64,205.35,104490.0,202.8684,203.2841,202.5615,203.2643,104490.0
2024-02-29 11:50:00,205.37,205.7,205.35,205.67,77604.0,203.2841,203.6107,203.2643,203.5811,77604.0
2024-02-29 12:00:00,205.67,205.87,205.54,205.66,65309.0,203.5811,203.779,203.4524,203.5712,65309.0
2024-02-29 12:10:00,205.64,205.82,205.63,205.79,73670.0,203.5514,203.7295,203.5415,203.6998,73670.0
2024-02-29 12:20:00,205.79,205.85,205.48,205.5,73155.0,203.6998,203.7592,203.393,203.4128,73155.0
2024-02-29 12:30:00,205.5,205.72,205.49,205.63,54592.0,203.4128,203.6305,203.4029,203.5415,54592.0
2024-02-29 12:40:00,205.63,205.84,205.6,205.77,64374.0,203.5415,203.7493,203.5118,203.68,64374.0
2024-02-29 12:50:00,205.76,206.12,205.72,206.06,149597.0,203.6701,204.0265,203.6305,203.9671,149597.0
2024-02-29 13:00:00,206.06,206.25,206.03,206.24,95786.0,203.9671,204.1552,203.9374,204.1453,95786.0
2024-02-29 13:10:00,206.25,206.37,206.15,206.29,51073.0,204.1552,204.2739,204.0562,204.1948,51073.0
2024-02-29 13:20:00,206.28,206.45,206.17,206.37,51077.0,204.1849,204.3531,204.076,204.2739,51077.0
2024-02-29 13:30:00,206.39,206.44,206.23,206.31,54934.0,204.2937,204.3432,204.1354,204.2146,54934.0
2024-02-29 13:40:00,206.31,206.31,206.11,206.2,65904.0,204.2146,204.2146,204.0166,204.1057,65904.0
2024-02-29 13:50:00,206.2,206.39,206.19,206.34,42479.0,204.1057,204.2937,204.0958,204.2442,42479.0
2024-02-29 14:00:00,206.35,206.48,206.23,206.37,45357.0,204.2541,204.3828,204.1354,204.2739,45357.0
2024-02-29 14:10:00,206.38,206.69,206.38,206.63,95938.0,204.2838,204.5907,204.2838,204.5313,95938.0
2024-02-29 14:20:00,206.62,206.68,206.15,206.28,81923.0,204.5214,204.5808,204.0562,204.1849,81923.0
2024-02-29 14:30:00,206.28,206.42,206.19,206.39,68838.0,204.1849,204.3234,204.0958,204.2937,68838.0
2024-02-29 14:40:00,206.39,206.4,206.1,206.28,113980.0,204.2937,204.3036,204.0067,204.1849,113980.0
2024-02-29 14:50:00,206.27,206.44,206.15,206.44,49602.0,204.175,204.3432,204.0562,204.3432,49602.0
2024-02-29 15:00:00,206.46,206.54,206.3,206.43,61714.0,204.363,204.4422,204.2047,204.3333,61714.0
2024-02-29 15:10:00,206.44,206.47,206.24,206.45,60537.0,204.3432,204.3729,204.1453,204.3531,60537.0
2024-02-29 15:20:00,206.46,206.65,206.43,206.63,110294.0,204.363,204.5511,204.3333,204.5313,110294.0
2024-02-29 15:30:00,206.63,206.74,206.52,206.67,118562.0,204.5313,204.6402,204.4224,204.5709,118562.0
2024-02-29 15:40:00,206.67,206.92,206.65,206.79,183216.0,204.5709,204.8184,204.5511,204.6897,183216.0
2024-02-29 15:50:00,206.8,207.47,206.71,206.94,1143531.0,204.6996,205.3628,204.6105,204.8382,1143531.0
2024-03-01 09:30:00,207.51,208.67,207.41,208.36,260974.0,205.4024,206.5506,205.3034,206.2437,260974.0
2024-03-01 09:40:00,208.37,208.67,207.86,208.05,171828.0,206.2536,206.5506,205.7488,205.9369,171828.0
2024-03-01 09:50:00,208.05,208.18,207.85,208.17,122768.0,205.9369,206.0656,205.7389,206.0557,122768.0
2024-03-01 10:00:00,208.2,208.68,207.97,208.68,281374.0,206.0854,206.5605,205.8577,206.5605,281374.0
2024-03-01 10:10:00,208.69,208.9,208.6,208.71,235803.0,206.5704,206.7782,206.4813,206.5902,235803.0
2024-03-01 10:20:00,208.72,208.76,208.4,208.6,88920.0,206.6001,206.6397,206.2833,206.4813,88920.0
2024-03-01 10:30:00,208.61,208.66,208.1,208.26,132635.0,206.4912,206.5407,205.9864,206.1447,132635.0
2024-03-01 10:40:00,208.28,208.68,208.23,208.56,114284.0,206.1645,206.5605,206.1151,206.4417,114284.0
2024-03-01 10:50:00,208.56,208.91,208.39,208.84,91673.0,206.4417,206.7881,206.2734,206.7189,91673.0
2024-03-01 11:00:00,208.83,209.26,208.77,209.2,205235.0,206.709,207.1346,206.6496,207.0752,205235.0
2024-03-01 11:10:00,209.19,209.29,209.03,209.19,79917.0,207.0653,207.1643,206.9069,207.0653,79917.0
2024-03-01 11:20:00,209.2,209.36,209.13,209.28,114061.0,207.0752,207.2336,207.0059,207.1544,114061.0
2024-03-01 11:30:00,209.3,209.32,208.93,209.12,187207.0,207.1742,207.194,206.8079,206.996,187207.0
2024-03-01 11:40:00,209.13,209.28,209.08,209.24,89333.0,207.0059,207.1544,206.9564,207.1148,89333.0
2024-03-01 11:50:00,209.25,209.38,209.16,209.24,71638.0,207.1247,207.2534,207.0356,207.1148,71638.0
2024-03-01 12:00:00,209.24,209.24,208.87,208.92,78524.0,207.1148,207.1148,206.7486,206.798,78524.0
2024-03-01 12:10:00,208.93,209.34,208.93,209.29,86899.0,206.8079,207.2138,206.8079,207.1643,86899.0
2024-03-01 12:20:00,209.3,209.59,209.27,209.56,87781.0,207.1742,207.4612,207.1445,207.4315,87781.0
2024-03-01 12:30:00,209.57,209.66,209.47,209.56,84902.0,207.4414,207.5305,207.3425,207.4315,84902.0
2024-03-01 12:40:00,209.55,209.69,209.48,209.68,76874.0,207.4216,207.5602,207.3524,207.5503,76874.0
2024-03-01 12:50:00,209.68,209.91,209.67,209.86,79400.0,207.5503,207.778,207.5404,207.7285,79400.0
2024-03-01 13:00:00,209.87,210.14,209.78,210.08,93941.0,207.7384,208.0057,207.6493,207.9463,93941.0
2024-03-01 13:10:00,210.1,210.2,210.04,210.07,78917.0,207.9661,208.065,207.9067,207.9364,78917.0
2024-03-01 13:20:00,210.07,210.27,210.04,210.25,76854.0,207.9364,208.1343,207.9067,208.1145,76854.0
2024-03-01 13:30:00,210.27,210.39,210.15,210.38,82925.0,208.1343,208.2531,208.0155,208.2432,82925.0
2024-03-01 13:40:00,210.41,210.61,210.4,210.52,75715.0,208.2729,208.4709,208.263,208.3818,75715.0
2024-03-01 13:50:00,210.52,210.65,210.49,210.65,55449.0,208.3818,208.5105,208.3521,208.5105,55449.0
2024-03-01 14:00:00,210.66,210.85,210.63,210.7,73823.0,208.5204,208.7084,208.4907,208.56,73823.0
2024-03-01 14:10:00,210.71,210.99,210.7,210.82,97676.0,208.5699,208.847,208.56,208.6787,97676.0
2024-03-01 14:20:00,210.83,211.02,210.71,211.02,82577.0,208.6886,208.8767,208.5699,208.8767,82577.0
2024-03-01 14:30:00,211.02,211.06,210.59,210.66,89761.0,208.8767,208.9163,208.4511,208.5204,89761.0
2024-03-01 14:40:00,210.67,210.86,210.54,210.84,55045.0,208.5303,208.7183,208.4016,208.6985,55045.0
2024-03-01 14:50:00,210.84,211.02,210.81,210.96,45119.0,208.6985,208.8767,208.6688,208.8173,45119.0
2024-03-01 15:00:00,210.96,210.96,210.48,210.62,93648.0,208.8173,208.8173,208.3422,208.4808,93648.0
2024-03-01 15:10:00,210.61,210.61,210.35,210.55,86315.0,208.4709,208.4709,208.2135,208.4115,86315.0
2024-03-01 15:20:00,210.53,210.66,210.41,210.63,111558.0,208.3917,208.5204,208.2729,208.4907,111558.0
2024-03-01 15:30:00,210.64,210.67,210.5,210.54,119039.0,208.5006,208.5303,208.362,208.4016,119039.0
2024-03-01 15:40:00,210.56,210.75,210.49,210.72,200028.0,208.4214,208.6095,208.3521,208.5798,200028.0
2024-03-01 15:50:00,210.71,210.86,210.57,210.75,455935.0,208.5699,208.7183,208.4313,208.6095,455935.0
2024-03-04 09:30:00,210.46,210.84,209.99,210.81,302396.0,208.3224,208.6985,207.8572,208.6688,302396.0
2024-03-04 09:40:00,210.8,211.08,210.66,210.7,223402.0,208.6589,208.9361,208.5204,208.56,223402.0
2024-03-04 09:50:00,210.7,210.95,210.54,210.65,177390.0,208.56,208.8074,208.4016,208.5105,177390.0
2024-03-04 10:00:00,210.66,210.83,210.43,210.78,216984.0,208.5204,208.6886,208.2927,208.6392,216984.0
2024-03-04 10:10:00,210.79,210.96,210.64,210.74,265083.0,208.649,208.8173,208.5006,208.5996,265083.0
2024-03-04 10:20:00,210.74,210.85,210.47,210.62,211302.0,208.5996,208.7084,208.3323,208.4808,211302.0
2024-03-04 10:30:00,210.63,211.15,210.57,211.14,210730.0,208.4907,209.0054,208.4313,208.9955,210730.0
2024-03-04 10:40:00,211.14,211.32,211.01,211.19,176387.0,208.9955,209.1737,208.8668,209.045,176387.0
2024-03-04 10:50:00,211.2,211.27,211.04,211.23,196255.0,209.0549,209.1242,208.8965,209.0846,196255.0
2024-03-04 11:00:00,211.26,211.33,210.99,211.12,170982.0,209.1143,209.1836,208.847,208.9757,170982.0
2024-03-04 11:10:00,211.13,211.33,211.04,211.21,160785.0,208.9856,209.1836,208.8965,209.0648,160785.0
2024-03-04 11:20:00,211.23,211.3,211.05,211.1,177309.0,209.0846,209.1539,208.9064,208.9559,177309.0
2024-03-04 11:30:00,211.11,211.17,210.8,211.06,176773.0,208.9658,209.0252,208.6589,208.9163,176773.0
2024-03-04 11:40:00,211.05,211.18,210.96,211.03,144959.0,208.9064,209.0351,208.8173,208.8866,144959.0
2024-03-04 11:50:00,211.03,211.13,210.97,211.1,158349.0,208.8866,208.9856,208.8272,208.9559,158349.0
2024-03-04 12:00:00,211.1,211.11,210.92,211.0,124829.0,208.9559,208.9658,208.7777,208.8569,124829.0
2024-03-04 12:10:00,211.01,211.34,211.01,211.28,133861.0,208.8668,209.1935,208.8668,209.1341,133861.0
2024-03-04 12:20:00,211.3,211.52,211.27,211.47,137174.0,209.1539,209.3716,209.1242,209.3221,137174.0
2024-03-04 12:30:00,211.46,211.51,211.12,211.13,127537.0,209.3122,209.3617,208.9757,208.9856,127537.0
2024-03-04 12:40:00,211.13,211.3,211.08,211.26,130353.0,208.9856,209.1539,208.9361,209.1143,130353.0
2024-03-04 12:50:00,211.26,211.31,211.13,211.2,196540.0,209.1143,209.1638,208.9856,209.0549,196540.0
2024-03-04 13:00:00,211.19,211.33,211.11,211.2,108117.0,209.045,209.1836,208.9658,209.0549,108117.0
2024-03-04 13:10:00,211.19,211.26,210.99,211.11,121352.0,209.045,209.1143,208.847,208.9658,121352.0
2024-03-04 13:20:00,211.11,211.11,210.77,210.97,141457.0,208.9658,208.9658,208.6293,208.8272,141457.0
2024-03-04 13:30:00,210.98,211.15,210.97,211.08,105775.0,208.8371,209.0054,208.8272,208.9361,105775.0
2024-03-04 13:40:00,211.08,211.35,211.08,211.32,102388.0,208.9361,209.2034,208.9361,209.1737,102388.0
2024-03-04 13:50:00,211.32,211.44,211.25,211.34,114912.0,209.1737,209.2924,209.1044,209.1935,114912.0
2024-03-04 14:00:00,211.33,211.38,211.09,211.19,138914.0,209.1836,209.2331,208.946,209.045,138914.0
2024-03-04 14:10:00,211.2,211.43,211.17,211.42,122109.0,209.0549,209.2825,209.0252,209.2727,122109.0
2024-03-04 14:20:00,211.42,211.45,211.25,211.31,135380.0,209.2727,209.3023,209.1044,209.1638,135380.0
2024-03-04 14:30:00,211.31,211.94,211.31,211.92,259228.0,209.1638,209.7874,209.1638,209.7676,259228.0
2024-03-04 14:40:00,211.91,211.94,211.67,211.93,245696.0,209.7577,209.7874,209.5201,209.7775,245696.0
2024-03-04 14:50:00,211.94,211.97,211.68,211.69,158151.0,209.7874,209.8171,209.53,209.5399,158151.0
2024-03-04 15:00:00,211.68,211.85,211.62,211.82,157054.0,209.53,209.6983,209.4706,209.6686,157054.0
2024-03-04 15:10:00,211.82,211.96,211.75,211.94,226935.0,209.6686,209.8072,209.5993,209.7874,226935.0
2024-03-04 15:20:00,211.94,211.95,211.54,211.58,200087.0,209.7874,209.7973,209.3914,209.431,200087.0
2024-03-04 15:30:00,211.57,211.7,211.14,211.5,281627.0,209.4211,209.5498,208.9955,209.3518,281627.0
2024-03-04 15:40:00,211.5,211.53,210.63,210.71,337059.0,209.3518,209.3815,208.4907,208.5699,337059.0
2024-03-04 15:50:00,210.7,210.87,210.61,210.74,975850.0,208.56,208.7282,208.4709,208.5996,975850.0
2024-03-05 09:30:00,208.68,208.78,207.66,207.98,277445.0,206.5605,206.6595,205.5508,205.8676,277445.0
2024-03-05 09:40:00,207.96,208.03,206.81,207.14,243896.0,205.8478,205.9171,204.7095,205.0361,243896.0
2024-03-05 09:50:00,207.14,207.39,206.97,207.27,136149.0,205.0361,205.2836,204.8678,205.1648,136149.0
2024-03-05 10:00:00,207.28,207.67,206.6,206.64,203892.0,205.1747,205.5607,204.5016,204.5412,203892.0
2024-03-05 10:10:00,206.64,206.92,206.29,206.36,246095.0,204.5412,204.8184,204.1948,204.264,246095.0
2024-03-05 10:20:00,206.33,206.5,206.01,206.07,238526.0,204.2343,204.4026,203.9176,203.977,238526.0
2024-03-05 10:30:00,206.06,206.06,205.44,205.49,302920.0,203.9671,203.9671,203.3534,203.4029,302920.0
2024-03-05 10:40:00,205.49,205.72,205.19,205.2,238122.0,203.4029,203.6305,203.1059,203.1158,238122.0
2024-03-05 10:50:00,205.2,205.75,205.2,205.75,133419.0,203.1158,203.6602,203.1158,203.6602,133419.0
2024-03-05 11:00:00,205.75,205.87,205.57,205.84,124979.0,203.6602,203.779,203.4821,203.7493,124979.0
2024-03-05 11:10:00,205.84,206.09,205.48,206.08,133936.0,203.7493,203.9968,203.393,203.9869,133936.0
2024-03-05 11:20:00,206.09,206.35,206.04,206.18,115227.0,203.9968,204.2541,203.9473,204.0859,115227.0
2024-03-05 11:30:00,206.17,206.27,205.6,205.65,120482.0,204.076,204.175,203.5118,203.5613,120482.0
2024-03-05 11:40:00,205.66,205.82,205.38,205.64,80332.0,203.5712,203.7295,203.294,203.5514,80332.0
2024-03-05 11:50:00,205.65,205.84,205.43,205.81,58235.0,203.5613,203.7493,203.3435,203.7196,58235.0
2024-03-05 12:00:00,205.83,205.95,205.76,205.91,67387.0,203.7394,203.8582,203.6701,203.8186,67387.0
2024-03-05 12:10:00,205.89,206.04,205.8,205.86,102885.0,203.7988,203.9473,203.7097,203.7691,102885.0
2024-03-05 12:20:00,205.84,206.18,205.75,206.12,104633.0,203.7493,204.0859,203.6602,204.0265,104633.0
2024-03-05 12:30:00,206.13,206.19,205.71,205.77,105410.0,204.0364,204.0958,203.6206,203.68,105410.0
2024-03-05 12:40:00,205.76,206.02,205.63,205.82,102186.0,203.6701,203.9275,203.5415,203.7295,102186.0
2024-03-05 12:50:00,205.83,205.98,205.73,205.73,113580.0,203.7394,203.8879,203.6404,203.6404,113580.0
2024-03-05 13:00:00,205.74,205.76,205.45,205.67,144156.0,203.6503,203.6701,203.3633,203.5811,144156.0
2024-03-05 13:10:00,205.68,205.7,205.23,205.27,98915.0,203.591,203.6107,203.1455,203.1851,98915.0
2024-03-05 13:20:00,205.27,205.35,205.08,205.29,118204.0,203.1851,203.2643,202.997,203.2049,118204.0
2024-03-05 13:30:00,205.28,205.43,204.98,205.05,109391.0,203.195,203.3435,202.8981,202.9673,109391.0
2024-03-05 13:40:00,205.04,205.07,204.68,204.81,123641.0,202.9575,202.9871,202.6011,202.7298,123641.0
2024-03-05 13:50:00,204.82,204.95,204.62,204.69,112002.0,202.7397,202.8684,202.5417,202.611,112002.0
2024-03-05 14:00:00,204.68,205.03,204.65,204.93,145658.0,202.6011,202.9476,202.5714,202.8486,145658.0
2024-03-05 14:10:00,204.95,205.12,204.78,204.83,168716.0,202.8684,203.0366,202.7001,202.7496,168716.0
2024-03-05 14:20:00,204.83,205.03,204.72,204.92,103874.0,202.7496,202.9476,202.6407,202.8387,103874.0
2024-03-05 14:30:00,204.92,204.95,204.56,204.66,165318.0,202.8387,202.8684,202.4823,202.5813,165318.0
2024-03-05 14:40:00,204.66,204.76,204.41,204.48,176010.0,202.5813,202.6803,202.3338,202.4031,176010.0
2024-03-05 14:50:00,204.5,204.67,204.46,204.54,170256.0,202.4229,202.5912,202.3833,202.4625,170256.0
2024-03-05 15:00:00,204.54,204.94,204.53,204.55,193274.0,202.4625,202.8585,202.4526,202.4724,193274.0
2024-03-05 15:10:00,204.54,204.64,204.3,204.45,170976.0,202.4625,202.5615,202.225,202.3734,170976.0
2024-03-05 15:20:00,204.46,204.53,204.25,204.34,276330.0,202.3833,202.4526,202.1755,202.2646,276330.0
2024-03-05 15:30:00,204.34,204.68,204.27,204.6,246579.0,202.2646,202.6011,202.1953,202.5219,246579.0
2024-03-05 15:40:00,204.59,205.18,204.53,205.18,367475.0,202.512,203.096,202.4526,203.096,367475.0
2024-03-05 15:50:00,205.18,205.59,204.94,205.55,760572.0,203.096,203.5019,202.8585,203.4623,760572.0
2024-03-06 09:30:00,207.73,207.91,206.98,207.34,240390.0,205.6201,205.7983,204.8777,205.2341,240390.0
2024-03-06 09:40:00,207.34,207.79,207.19,207.43,171161.0,205.2341,205.6795,205.0856,205.3232,171161.0
2024-03-06 09:50:00,207.39,207.39,206.77,206.88,117842.0,205.2836,205.2836,204.6699,204.7788,117842.0
2024-03-06 10:00:00,206.9,206.95,205.82,206.08,285876.0,204.7986,204.8481,203.7295,203.9869,285876.0
2024-03-06 10:10:00,206.1,206.82,206.04,206.55,208298.0,204.0067,204.7194,203.9473,204.4521,208298.0
2024-03-06 10:20:00,206.56,206.92,206.42,206.81,130412.0,204.462,204.8184,204.3234,204.7095,130412.0
2024-03-06 10:30:00,206.78,207.17,206.54,206.96,144044.0,204.6798,205.0658,204.4422,204.8579,144044.0
2024-03-06 10:40:00,206.96,207.26,206.76,207.22,121631.0,204.8579,205.1549,204.66,205.1153,121631.0
2024-03-06 10:50:00,207.21,207.64,207.15,207.53,85984.0,205.1054,205.531,205.046,205.4222,85984.0
2024-03-06 11:00:00,207.57,207.96,207.51,207.73,94642.0,205.4618,205.8478,205.4024,205.6201,94642.0
2024-03-06 11:10:00,207.74,207.89,207.7,207.88,64449.0,205.63,205.7785,205.5904,205.7686,64449.0
2024-03-06 11:20:00,207.89,207.95,207.68,207.87,78760.0,205.7785,205.8379,205.5706,205.7587,78760.0
2024-03-06 11:30:00,207.9,207.91,207.43,207.81,109736.0,205.7884,205.7983,205.3232,205.6993,109736.0
2024-03-06 11:40:00,207.8,207.92,207.75,207.83,55021.0,205.6894,205.8082,205.6399,205.7191,55021.0
2024-03-06 11:50:00,207.84,208.3,207.83,208.17,117600.0,205.729,206.1843,205.7191,206.0557,117600.0
2024-03-06 12:00:00,208.17,208.44,208.06,208.39,115501.0,206.0557,206.3229,205.9468,206.2734,115501.0
2024-03-06 12:10:00,208.4,208.65,208.4,208.45,86290.0,206.2833,206.5308,206.2833,206.3328,86290.0
2024-03-06 12:20:00,208.45,208.59,208.32,208.54,78028.0,206.3328,206.4714,206.2041,206.4219,78028.0
2024-03-06 12:30:00,208.55,208.77,208.45,208.47,102941.0,206.4318,206.6496,206.3328,206.3526,102941.0
2024-03-06 12:40:00,208.48,208.5,208.14,208.21,55833.0,206.3625,206.3823,206.026,206.0953,55833.0
2024-03-06 12:50:00,208.21,208.38,208.09,208.26,49112.0,206.0953,206.2635,205.9765,206.1447,49112.0
2024-03-06 13:00:00,208.28,208.42,208.16,208.28,52319.0,206.1645,206.3031,206.0458,206.1645,52319.0
2024-03-06 13:10:00,208.27,208.43,208.22,208.39,43879.0,206.1546,206.313,206.1052,206.2734,43879.0
2024-03-06 13:20:00,208.41,208.67,208.38,208.52,49474.0,206.2932,206.5506,206.2635,206.4021,49474.0
2024-03-06 13:30:00,208.56,208.57,207.26,207.96,201216.0,206.4417,206.4516,205.1549,205.8478,201216.0
2024-03-06 13:40:00,207.96,208.33,207.26,207.27,163701.0,205.8478,206.214,205.1549,205.1648,163701.0
2024-03-06 13:50:00,207.24,207.81,207.1,207.7,172384.0,205.1351,205.6993,204.9965,205.5904,172384.0
2024-03-06 14:00:00,207.68,207.73,207.15,207.51,148405.0,205.5706,205.6201,205.046,205.4024,148405.0
2024-03-06 14:10:00,207.51,207.72,206.71,207.23,159606.0,205.4024,205.6102,204.6105,205.1252,159606.0
2024-03-06 14:20:00,207.24,207.65,207.24,207.54,54351.0,205.1351,205.5409,205.1351,205.4321,54351.0
2024-03-06 14:30:00,207.62,207.73,206.98,207.17,99731.0,205.5112,205.6201,204.8777,205.0658,99731.0
2024-03-06 14:40:00,207.16,207.33,206.69,206.92,55042.0,205.0559,205.2242,204.5907,204.8184,55042.0
2024-03-06 14:50:00,206.89,207.2,206.47,206.73,60789.0,204.7887,205.0955,204.3729,204.6303,60789.0
2024-03-06 15:00:00,206.71,207.05,206.45,206.87,45894.0,204.6105,204.947,204.3531,204.7689,45894.0
2024-03-06 15:10:00,206.87,207.04,206.42,206.77,79763.0,204.7689,204.9371,204.3234,204.6699,79763.0
2024-03-06 15:20:00,206.78,206.8,206.36,206.66,114288.0,204.6798,204.6996,204.264,204.561,114288.0
2024-03-06 15:30:00,206.68,206.78,206.23,206.77,157632.0,204.5808,204.6798,204.1354,204.6699,157632.0
2024-03-06 15:40:00,206.76,207.36,206.76,207.28,160998.0,204.66,205.2539,204.66,205.1747,160998.0
2024-03-06 15:50:00,207.25,207.26,206.72,207.14,564156.0,205.145,205.1549,204.6204,205.0361,564156.0
2024-03-07 09:30:00,208.98,209.27,208.55,209.03,228033.0,206.8574,207.1445,206.4318,206.9069,228033.0
2024-03-07 09:40:00,209.05,209.07,207.94,208.48,130234.0,206.9267,206.9465,205.828,206.3625,130234.0
2024-03-07 09:50:00,208.47,209.19,208.35,208.92,90676.0,206.3526,207.0653,206.2338,206.798,90676.0
2024-03-07 10:00:00,208.93,209.17,208.77,208.96,98197.0,206.8079,207.0455,206.6496,206.8376,98197.0
2024-03-07 10:10:00,208.98,209.44,208.97,209.25,162678.0,206.8574,207.3128,206.8475,207.1247,162678.0
2024-03-07 10:20:00,209.24,209.44,209.13,209.44,114657.0,207.1148,207.3128,207.0059,207.3128,114657.0
2024-03-07 10:30:00,209.46,209.61,209.18,209.59,132821.0,207.3326,207.481,207.0554,207.4612,132821.0
2024-03-07 10:40:00,209.57,209.96,209.55,209.81,128764.0,207.4414,207.8275,207.4216,207.679,128764.0
2024-03-07 10:50:00,209.81,209.82,209.37,209.6,94405.0,207.679,207.6889,207.2435,207.4711,94405.0
2024-03-07 11:00:00,209.64,209.88,209.51,209.76,47428.0,207.5107,207.7483,207.382,207.6295,47428.0
2024-03-07 11:10:00,209.76,209.86,209.6,209.71,66488.0,207.6295,207.7285,207.4711,207.58,66488.0
2024-03-07 11:20:00,209.7,210.21,209.7,210.13,93758.0,207.5701,208.0749,207.5701,207.9958,93758.0
2024-03-07 11:30:00,210.08,210.13,209.84,210.1,90650.0,207.9463,207.9958,207.7087,207.9661,90650.0
2024-03-07 11:40:00,210.08,210.23,209.94,210.04,109383.0,207.9463,208.0947,207.8077,207.9067,109383.0
2024-03-07 11:50:00,210.05,210.35,210.02,210.32,74534.0,207.9166,208.2135,207.8869,208.1838,74534.0
2024-03-07 12:00:00,210.31,210.39,210.18,210.37,65679.0,208.1739,208.2531,208.0452,208.2333,65679.0
2024-03-07 12:10:00,210.37,210.68,210.35,210.63,85450.0,208.2333,208.5402,208.2135,208.4907,85450.0
2024-03-07 12:20:00,210.64,210.74,210.35,210.41,74848.0,208.5006,208.5996,208.2135,208.2729,74848.0
2024-03-07 12:30:00,210.38,210.44,210.23,210.36,61070.0,208.2432,208.3026,208.0947,208.2234,61070.0
2024-03-07 12:40:00,210.34,210.38,210.02,210.29,59047.0,208.2036,208.2432,207.8869,208.1541,59047.0
2024-03-07 12:50:00,210.28,210.4,210.18,210.31,63681.0,208.1442,208.263,208.0452,208.1739,63681.0
2024-03-07 13:00:00,210.32,210.39,210.1,210.33,85661.0,208.1838,208.2531,207.9661,208.1937,85661.0
2024-03-07 13:10:00,210.33,210.43,210.22,210.39,72492.0,208.1937,208.2927,208.0848,208.2531,72492.0
2024-03-07 13:20:00,210.36,210.57,210.29,210.56,60059.0,208.2234,208.4313,208.1541,208.4214,60059.0
2024-03-07 13:30:00,210.57,210.85,210.51,210.85,79226.0,208.4313,208.7084,208.3719,208.7084,79226.0
2024-03-07 13:40:00,210.84,210.98,210.67,210.95,93851.0,208.6985,208.8371,208.5303,208.8074,93851.0
2024-03-07 13:50:00,210.97,211.1,210.97,211.03,92886.0,208.8272,208.9559,208.8272,208.8866,92886.0
2024-03-07 14:00:00,211.04,211.12,210.81,210.83,91918.0,208.8965,208.9757,208.6688,208.6886,91918.0
2024-03-07 14:10:00,210.85,211.02,210.72,210.89,57817.0,208.7084,208.8767,208.5798,208.748,57817.0
2024-03-07 14:20:00,210.89,210.95,210.77,210.9,91065.0,208.748,208.8074,208.6293,208.7579,91065.0
2024-03-07 14:30:00,210.89,210.97,210.83,210.93,59124.0,208.748,208.8272,208.6886,208.7876,59124.0
2024-03-07 14:40:00,210.94,211.03,210.81,210.99,73827.0,208.7975,208.8866,208.6688,208.847,73827.0
2024-03-07 14:50:00,210.99,211.03,210.63,210.69,106314.0,208.847,208.8866,208.4907,208.5501,106314.0
2024-03-07 15:00:00,210.68,210.68,210.24,210.4,124854.0,208.5402,208.5402,208.1046,208.263,124854.0
2024-03-07 15:10:00,210.38,210.55,210.27,210.41,107751.0,208.2432,208.4115,208.1343,208.2729,107751.0
2024-03-07 15:20:00,210.4,210.4,210.18,210.29,91959.0,208.263,208.263,208.0452,208.1541,91959.0
2024-03-07 15:30:00,210.29,210.52,210.28,210.51,118531.0,208.1541,208.3818,208.1442,208.3719,118531.0
2024-03-07 15:40:00,210.51,210.66,210.35,210.38,199722.0,208.3719,208.5204,208.2135,208.2432,199722.0
2024-03-07 15:50:00,210.37,210.84,210.32,210.47,632532.0,208.2333,208.6985,208.1838,208.3323,632532.0
2024-03-08 09:30:00,210.86,211.21,210.47,210.58,258097.0,208.7183,209.0648,208.3323,208.4412,258097.0
2024-03-08 09:40:00,210.59,211.19,210.41,211.15,159163.0,208.4511,209.045,208.2729,209.0054,159163.0
2024-03-08 09:50:00,211.22,211.62,211.08,211.54,88014.0,209.0747,209.4706,208.9361,209.3914,88014.0
2024-03-08 10:00:00,211.58,212.01,211.45,211.93,167475.0,209.431,209.8567,209.3023,209.7775,167475.0
2024-03-08 10:10:00,211.95,212.11,211.64,211.83,149088.0,209.7973,209.9556,209.4904,209.6785,149088.0
2024-03-08 10:20:00,211.84,212.3,211.81,212.23,139741.0,209.6884,210.1437,209.6587,210.0744,139741.0
2024-03-08 10:30:00,212.26,212.35,211.43,211.56,144615.0,210.1041,210.1932,209.2825,209.4112,144615.0
2024-03-08 10:40:00,211.59,211.87,211.27,211.49,99291.0,209.4409,209.7181,209.1242,209.3419,99291.0
2024-03-08 10:50:00,211.48,211.84,211.16,211.58,157363.0,209.332,209.6884,209.0153,209.431,157363.0
2024-03-08 11:00:00,211.56,211.62,210.11,210.14,159060.0,209.4112,209.4706,207.976,208.0057,159060.0
2024-03-08 11:10:00,210.14,210.48,209.59,209.86,199756.0,208.0057,208.3422,207.4612,207.7285,199756.0
2024-03-08 11:20:00,209.82,210.16,209.12,209.21,140279.0,207.6889,208.0254,206.996,207.0851,140279.0
2024-03-08 11:30:00,209.18,209.68,208.57,209.52,300265.0,207.0554,207.5503,206.4516,207.3919,300265.0
2024-03-08 11:40:00,209.55,209.65,208.59,208.89,183890.0,207.4216,207.5206,206.4714,206.7683,183890.0
2024-03-08 11:50:00,208.94,209.4,208.88,208.89,99064.0,206.8178,207.2732,206.7584,206.7683,99064.0
2024-03-08 12:00:00,208.89,209.46,208.6,208.76,77754.0,206.7683,207.3326,206.4813,206.6397,77754.0
2024-03-08 12:10:00,208.73,209.37,208.48,208.68,89976.0,206.61,207.2435,206.3625,206.5605,89976.0
2024-03-08 12:20:00,208.7,209.4,208.64,209.27,48992.0,206.5803,207.2732,206.5209,207.1445,48992.0
2024-03-08 12:30:00,209.44,209.5,208.92,209.14,59182.0,207.3128,207.3722,206.798,207.0158,59182.0
2024-03-08 12:40:00,209.18,209.26,208.68,208.7,52780.0,207.0554,207.1346,206.5605,206.5803,52780.0
2024-03-08 12:50:00,208.7,208.82,207.5,207.7,179012.0,206.5803,206.6991,205.3925,205.5904,179012.0
2024-03-08 13:00:00,207.64,208.43,207.44,208.25,79719.0,205.531,206.313,205.3331,206.1348,79719.0
2024-03-08 13:10:00,208.26,208.33,207.91,208.09,45336.0,206.1447,206.214,205.7983,205.9765,45336.0
2024-03-08 13:20:00,208.07,208.17,207.74,207.79,37571.0,205.9567,206.0557,205.63,205.6795,37571.0
2024-03-08 13:30:00,207.71,207.91,207.22,207.39,75936.0,205.6003,205.7983,205.1153,205.2836,75936.0
2024-03-08 13:40:00,207.42,207.65,207.25,207.46,52803.0,205.3133,205.5409,205.145,205.3529,52803.0
2024-03-08 13:50:00,207.46,207.7,207.34,207.67,43433.0,205.3529,205.5904,205.2341,205.5607,43433.0
2024-03-08 14:00:00,207.62,208.42,207.61,208.4,80287.0,205.5112,206.3031,205.5013,206.2833,80287.0
2024-03-08 14:10:00,208.41,208.48,208.06,208.37,51908.0,206.2932,206.3625,205.9468,206.2536,51908.0
2024-03-08 14:20:00,208.38,208.83,208.32,208.69,44336.0,206.2635,206.709,206.2041,206.5704,44336.0
2024-03-08 14:30:00,208.7,209.25,208.7,209.03,78291.0,206.5803,207.1247,206.5803,206.9069,78291.0
2024-03-08 14:40:00,209.02,209.36,208.98,209.18,37622.0,206.897,207.2336,206.8574,207.0554,37622.0
2024-03-08 14:50:00,209.18,209.24,208.7,208.9,106412.0,207.0554,207.1148,206.5803,206.7782,106412.0
2024-03-08 15:00:00,208.89,209.31,208.58,208.59,80273.0,206.7683,207.1841,206.4615,206.4714,80273.0
2024-03-08 15:10:00,208.55,208.61,208.14,208.21,103963.0,206.4318,206.4912,206.026,206.0953,103963.0
2024-03-08 15:20:00,208.16,208.48,207.63,207.71,122896.0,206.0458,206.3625,205.5211,205.6003,122896.0
2024-03-08 15:30:00,207.69,208.19,207.54,207.56,141169.0,205.5805,206.0755,205.4321,205.4519,141169.0
2024-03-08 15:40:00,207.56,207.93,207.56,207.79,206328.0,205.4519,205.8181,205.4519,205.6795,206328.0
2024-03-08 15:50:00,207.79,207.96,207.26,207.26,464606.0,205.6795,205.8478,205.1549,205.1549,464606.0
2024-03-11 09:30:00,206.4,206.76,205.29,206.5,374573.0,204.3036,204.66,203.2049,204.4026,374573.0
2024-03-11 09:40:00,206.5,206.86,206.27,206.42,220121.0,204.4026,204.759,204.175,204.3234,220121.0
2024-03-11 09:50:00,206.43,206.71,205.5,205.52,142571.0,204.3333,204.6105,203.4128,203.4326,142571.0
2024-03-11 10:00:00,205.48,205.93,205.39,205.86,205984.0,203.393,203.8384,203.3039,203.7691,205984.0
2024-03-11 10:10:00,205.86,206.28,205.49,206.2,160024.0,203.7691,204.1849,203.4029,204.1057,160024.0
2024-03-11 10:20:00,206.19,206.26,205.69,206.09,162106.0,204.0958,204.1651,203.6008,203.9968,162106.0
2024-03-11 10:30:00,206.09,206.85,206.02,206.05,237561.0,203.9968,204.7491,203.9275,203.9572,237561.0
2024-03-11 10:40:00,206.05,206.55,206.04,206.35,130499.0,203.9572,204.4521,203.9473,204.2541,130499.0
2024-03-11 10:50:00,206.36,207.14,206.31,206.86,143203.0,204.264,205.0361,204.2146,204.759,143203.0
2024-03-11 11:00:00,206.85,207.04,206.55,206.58,139125.0,204.7491,204.9371,204.4521,204.4818,139125.0
2024-03-11 11:10:00,206.58,206.61,206.13,206.35,161273.0,204.4818,204.5115,204.0364,204.2541,161273.0
2024-03-11 11:20:00,206.36,206.38,205.96,205.99,188841.0,204.264,204.2838,203.8681,203.8978,188841.0
2024-03-11 11:30:00,205.99,206.38,205.84,206.05,121833.0,203.8978,204.2838,203.7493,203.9572,121833.0
2024-03-11 11:40:00,206.04,206.65,205.94,206.55,99181.0,203.9473,204.5511,203.8483,204.4521,99181.0
2024-03-11 11:50:00,206.58,206.89,206.43,206.83,128687.0,204.4818,204.7887,204.3333,204.7293,128687.0
2024-03-11 12:00:00,206.82,206.84,206.33,206.52,132329.0,204.7194,204.7392,204.2343,204.4224,132329.0
2024-03-11 12:10:00,206.51,206.78,206.26,206.76,95974.0,204.4125,204.6798,204.1651,204.66,95974.0
2024-03-11 12:20:00,206.76,206.83,206.51,206.59,71134.0,204.66,204.7293,204.4125,204.4917,71134.0
2024-03-11 12:30:00,206.6,206.93,206.6,206.65,109342.0,204.5016,204.8283,204.5016,204.5511,109342.0
2024-03-11 12:40:00,206.65,206.94,206.62,206.72,71721.0,204.5511,204.8382,204.5214,204.6204,71721.0
2024-03-11 12:50:00,206.71,206.97,206.65,206.85,73939.0,204.6105,204.8678,204.5511,204.7491,73939.0
2024-03-11 13:00:00,206.86,206.96,206.44,206.52,79942.0,204.759,204.8579,204.3432,204.4224,79942.0
2024-03-11 13:10:00,206.51,206.57,206.25,206.43,71326.0,204.4125,204.4719,204.1552,204.3333,71326.0
2024-03-11 13:20:00,206.46,206.91,206.45,206.84,57733.0,204.363,204.8085,204.3531,204.7392,57733.0
2024-03-11 13:30:00,206.85,207.03,206.53,206.55,92998.0,204.7491,204.9272,204.4323,204.4521,92998.0
2024-03-11 13:40:00,206.54,206.76,206.22,206.36,130069.0,204.4422,204.66,204.1255,204.264,130069.0
2024-03-11 13:50:00,206.34,206.68,206.32,206.65,76448.0,204.2442,204.5808,204.2244,204.5511,76448.0
2024-03-11 14:00:00,206.65,206.76,206.45,206.71,86478.0,204.5511,204.66,204.3531,204.6105,86478.0
2024-03-11 14:10:00,206.71,206.79,206.46,206.7,74713.0,204.6105,204.6897,204.363,204.6006,74713.0
2024-03-11 14:20:00,206.68,206.87,206.63,206.81,55800.0,204.5808,204.7689,204.5313,204.7095,55800.0
2024-03-11 14:30:00,206.83,206.92,206.51,206.61,60346.0,204.7293,204.8184,204.4125,204.5115,60346.0
2024-03-11 14:40:00,206.6,207.11,206.59,207.06,65838.0,204.5016,205.0064,204.4917,204.9569,65838.0
2024-03-11 14:50:00,207.06,207.24,206.82,206.93,68042.0,204.9569,205.1351,204.7194,204.8283,68042.0
2024-03-11 15:00:00,206.93,206.93,206.68,206.72,62590.0,204.8283,204.8283,204.5808,204.6204,62590.0
2024-03-11 15:10:00,206.72,206.79,206.45,206.54,118913.0,204.6204,204.6897,204.3531,204.4422,118913.0
2024-03-11 15:20:00,206.53,206.7,206.41,206.53,126545.0,204.4323,204.6006,204.3135,204.4323,126545.0
2024-03-11 15:30:00,206.53,206.82,206.46,206.5,169698.0,204.4323,204.7194,204.363,204.4026,169698.0
2024-03-11 15:40:00,206.51,207.0,206.5,206.69,276492.0,204.4125,204.8975,204.4026,204.5907,276492.0
2024-03-11 15:50:00,206.69,206.84,206.46,206.77,753015.0,204.5907,204.7392,204.363,204.6699,753015.0
2024-03-12 09:30:00,208.77,209.13,207.7,207.82,382824.0,206.6496,207.0059,205.5904,205.7092,382824.0
2024-03-12 09:40:00,207.82,208.01,206.79,207.28,244018.0,205.7092,205.8973,204.6897,205.1747,244018.0
2024-03-12 09:50:00,207.29,208.3,207.21,208.29,224265.0,205.1846,206.1843,205.1054,206.1744,224265.0
2024-03-12 10:00:00,208.35,208.79,208.18,208.49,162257.0,206.2338,206.6694,206.0656,206.3724,162257.0
2024-03-12 10:10:00,208.52,208.82,208.27,208.46,186516.0,206.4021,206.6991,206.1546,206.3427,186516.0
2024-03-12 10:20:00,208.49,209.37,208.42,209.32,139709.0,206.3724,207.2435,206.3031,207.194,139709.0
2024-03-12 10:30:00,209.32,209.85,209.32,209.7,158155.0,207.194,207.7186,207.194,207.5701,158155.0
2024-03-12 10:40:00,209.68,210.12,209.57,210.12,137279.0,207.5503,207.9859,207.4414,207.9859,137279.0
2024-03-12 10:50:00,210.12,210.22,209.71,209.92,137057.0,207.9859,208.0848,207.58,207.7879,137057.0
2024-03-12 11:00:00,209.95,210.08,209.6,209.92,128709.0,207.8176,207.9463,207.4711,207.7879,128709.0
2024-03-12 11:10:00,209.93,210.13,209.87,210.02,158693.0,207.7978,207.9958,207.7384,207.8869,158693.0
2024-03-12 11:20:00,210.03,210.28,209.91,210.26,179406.0,207.8968,208.1442,207.778,208.1244,179406.0
2024-03-12 11:30:00,210.26,210.28,210.0,210.13,182532.0,208.1244,208.1442,207.8671,207.9958,182532.0
2024-03-12 11:40:00,210.11,210.14,209.58,209.87,160896.0,207.976,208.0057,207.4513,207.7384,160896.0
2024-03-12 11:50:00,209.9,210.08,209.86,209.92,98317.0,207.7681,207.9463,207.7285,207.7879,98317.0
2024-03-12 12:00:00,209.92,209.98,209.51,209.59,138405.0,207.7879,207.8473,207.382,207.4612,138405.0
2024-03-12 12:10:00,209.59,209.96,209.59,209.68,98836.0,207.4612,207.8275,207.4612,207.5503,98836.0
2024-03-12 12:20:00,209.69,209.82,209.51,209.62,79168.0,207.5602,207.6889,207.382,207.4909,79168.0
2024-03-12 12:30:00,209.63,209.73,209.21,209.32,122795.0,207.5008,207.5998,207.0851,207.194,122795.0
2024-03-12 12:40:00,209.32,209.36,208.82,209.02,200411.0,207.194,207.2336,206.6991,206.897,200411.0
2024-03-12 12:50:00,209.04,209.23,208.94,209.19,118638.0,206.9168,207.1049,206.8178,207.0653,118638.0
2024-03-12 13:00:00,209.19,209.38,208.87,209.0,132341.0,207.0653,207.2534,206.7486,206.8772,132341.0
2024-03-12 13:10:00,208.98,209.67,208.93,209.67,115167.0,206.8574,207.5404,206.8079,207.5404,115167.0
2024-03-12 13:20:00,209.66,209.88,209.5,209.58,97619.0,207.5305,207.7483,207.3722,207.4513,97619.0
2024-03-12 13:30:00,209.58,209.89,209.56,209.83,53418.0,207.4513,207.7582,207.4315,207.6988,53418.0
2024-03-12 13:40:00,209.85,210.03,209.81,209.88,65091.0,207.7186,207.8968,207.679,207.7483,65091.0
2024-03-12 13:50:00,209.91,209.91,209.54,209.82,66213.0,207.778,207.778,207.4117,207.6889,66213.0
2024-03-12 14:00:00,209.81,210.2,209.75,210.11,101775.0,207.679,208.065,207.6196,207.976,101775.0
2024-03-12 14:10:00,210.15,210.36,210.07,210.2,92022.0,208.0155,208.2234,207.9364,208.065,92022.0
2024-03-12 14:20:00,210.2,210.38,210.16,210.38,83028.0,208.065,208.2432,208.0254,208.2432,83028.0
2024-03-12 14:30:00,210.38,210.56,210.26,210.35,118360.0,208.2432,208.4214,208.1244,208.2135,118360.0
2024-03-12 14:40:00,210.34,210.38,209.86,210.31,174059.0,208.2036,208.2432,207.7285,208.1739,174059.0
2024-03-12 14:50:00,210.31,210.6,210.29,210.43,248817.0,208.1739,208.461,208.1541,208.2927,248817.0
2024-03-12 15:00:00,210.45,210.64,210.25,210.63,126760.0,208.3125,208.5006,208.1145,208.4907,126760.0
2024-03-12 15:10:00,210.65,210.7,210.31,210.47,156700.0,208.5105,208.56,208.1739,208.3323,156700.0
2024-03-12 15:20:00,210.47,210.76,210.45,210.7,146474.0,208.3323,208.6194,208.3125,208.56,146474.0
2024-03-12 15:30:00,210.71,210.81,210.6,210.71,160980.0,208.5699,208.6688,208.461,208.5699,160980.0
2024-03-12 15:40:00,210.71,210.88,210.62,210.84,206719.0,208.5699,208.7381,208.4808,208.6985,206719.0
2024-03-12 15:50:00,210.83,211.04,210.7,210.96,876194.0,208.6886,208.8965,208.56,208.8173,876194.0
2024-03-13 09:30:00,210.38,210.5,209.41,209.52,255138.0,208.2432,208.362,207.2831,207.3919,255138.0
2024-03-13 09:40:00,209.51,209.56,208.65,208.88,286749.0,207.382,207.4315,206.5308,206.7584,286749.0
2024-03-13 09:50:00,208.88,209.1,208.64,208.64,132493.0,206.7584,206.9762,206.5209,206.5209,132493.0
2024-03-13 10:00:00,208.65,208.69,208.24,208.57,142159.0,206.5308,206.5704,206.1249,206.4516,142159.0
2024-03-13 10:10:00,208.59,208.81,208.34,208.62,194451.0,206.4714,206.6892,206.2239,206.5011,194451.0
2024-03-13 10:20:00,208.61,208.78,208.39,208.58,137752.0,206.4912,206.6595,206.2734,206.4615,137752.0
2024-03-13 10:30:00,208.56,208.9,208.5,208.64,119888.0,206.4417,206.7782,206.3823,206.5209,119888.0
2024-03-13 10:40:00,208.66,209.11,208.63,208.93,97866.0,206.5407,206.9861,206.511,206.8079,97866.0
2024-03-13 10:50:00,208.96,209.01,208.38,208.65,132874.0,206.8376,206.8871,206.2635,206.5308,132874.0
2024-03-13 11:00:00,208.65,208.89,208.55,208.89,104118.0,206.5308,206.7683,206.4318,206.7683,104118.0
2024-03-13 11:10:00,208.88,208.96,208.61,208.77,56140.0,206.7584,206.8376,206.4912,206.6496,56140.0
2024-03-13 11:20:00,208.8,208.8,208.22,208.27,78117.0,206.6793,206.6793,206.1052,206.1546,78117.0
2024-03-13 11:30:00,208.27,208.54,208.22,208.25,61459.0,206.1546,206.4219,206.1052,206.1348,61459.0
2024-03-13 11:40:00,208.24,208.28,207.87,208.13,107759.0,206.1249,206.1645,205.7587,206.0161,107759.0
2024-03-13 11:50:00,208.15,208.53,208.12,208.44,73386.0,206.0359,206.412,206.0062,206.3229,73386.0
2024-03-13 12:00:00,208.45,208.56,208.24,208.4,73838.0,206.3328,206.4417,206.1249,206.2833,73838.0
2024-03-13 12:10:00,208.4,208.6,208.34,208.5,65813.0,206.2833,206.4813,206.2239,206.3823,65813.0
2024-03-13 12:20:00,208.5,208.57,208.32,208.36,49771.0,206.3823,206.4516,206.2041,206.2437,49771.0
2024-03-13 12:30:00,208.37,208.5,208.2,208.42,73355.0,206.2536,206.3823,206.0854,206.3031,73355.0
2024-03-13 12:40:00,208.4,208.59,208.38,208.51,63590.0,206.2833,206.4714,206.2635,206.3922,63590.0
2024-03-13 12:50:00,208.52,208.63,208.44,208.55,54766.0,206.4021,206.511,206.3229,206.4318,54766.0
2024-03-13 13:00:00,208.56,209.08,208.55,208.96,152409.0,206.4417,206.9564,206.4318,206.8376,152409.0
2024-03-13 13:10:00,208.95,209.12,208.65,208.71,63516.0,206.8277,206.996,206.5308,206.5902,63516.0
2024-03-13 13:20:00,208.72,209.03,208.72,209.03,47482.0,206.6001,206.9069,206.6001,206.9069,47482.0
2024-03-13 13:30:00,209.03,209.17,208.84,208.98,66037.0,206.9069,207.0455,206.7189,206.8574,66037.0
2024-03-13 13:40:00,208.97,209.06,208.8,208.83,54390.0,206.8475,206.9366,206.6793,206.709,54390.0
2024-03-13 13:50:00,208.83,209.21,208.81,209.1,70245.0,206.709,207.0851,206.6892,206.9762,70245.0
2024-03-13 14:00:00,209.09,209.21,208.99,209.0,78296.0,206.9663,207.0851,206.8673,206.8772,78296.0
2024-03-13 14:10:00,209.01,209.21,208.97,209.07,129141.0,206.8871,207.0851,206.8475,206.9465,129141.0
2024-03-13 14:20:00,209.06,209.27,209.06,209.2,60243.0,206.9366,207.1445,206.9366,207.0752,60243.0
2024-03-13 14:30:00,209.2,209.34,209.17,209.26,55459.0,207.0752,207.2138,207.0455,207.1346,55459.0
2024-03-13 14:40:00,209.26,209.44,209.23,209.34,83223.0,207.1346,207.3128,207.1049,207.2138,83223.0
2024-03-13 14:50:00,209.34,209.49,209.15,209.19,47603.0,207.2138,207.3623,207.0257,207.0653,47603.0
2024-03-13 15:00:00,209.19,209.3,209.06,209.2,78942.0,207.0653,207.1742,206.9366,207.0752,78942.0
2024-03-13 15:10:00,209.2,209.29,209.01,209.24,98747.0,207.0752,207.1643,206.8871,207.1148,98747.0
2024-03-13 15:20:00,209.24,209.28,208.14,208.46,398792.0,207.1148,207.1544,206.026,206.3427,398792.0
2024-03-13 15:30:00,208.47,208.76,208.37,208.55,218023.0,206.3526,206.6397,206.2536,206.4318,218023.0
2024-03-13 15:40:00,208.54,209.02,208.53,208.98,147615.0,206.4219,206.897,206.412,206.8574,147615.0
2024-03-13 15:50:00,208.96,208.98,208.41,208.62,533384.0,206.8376,206.8574,206.2932,206.5011,533384.0
2024-03-14 09:30:00,209.62,210.36,209.1,210.22,222575.0,207.4909,208.2234,206.9762,208.0848,222575.0
2024-03-14 09:40:00,210.25,210.33,208.81,208.98,207051.0,208.1145,208.1937,206.6892,206.8574,207051.0
2024-03-14 09:50:00,208.94,208.99,208.43,208.6,180491.0,206.8178,206.8673,206.313,206.4813,180491.0
2024-03-14 10:00:00,208.58,208.95,208.04,208.81,189135.0,206.4615,206.8277,205.927,206.6892,189135.0
2024-03-14 10:10:00,208.84,209.6,208.69,209.14,274467.0,206.7189,207.4711,206.5704,207.0158,274467.0
2024-03-14 10:20:00,209.14,209.57,209.06,209.56,146994.0,207.0158,207.4414,206.9366,207.4315,146994.0
2024-03-14 10:30:00,209.58,209.87,209.38,209.52,141684.0,207.4513,207.7384,207.2534,207.3919,141684.0
2024-03-14 10:40:00,209.49,209.58,209.07,209.12,106643.0,207.3623,207.4513,206.9465,206.996,106643.0
2024-03-14 10:50:00,209.14,209.54,209.06,209.37,89010.0,207.0158,207.4117,206.9366,207.2435,89010.0
2024-03-14 11:00:00,209.39,209.85,209.38,209.56,122284.0,207.2633,207.7186,207.2534,207.4315,122284.0
2024-03-14 11:10:00,209.6,209.94,209.51,209.51,162712.0,207.4711,207.8077,207.382,207.382,162712.0
2024-03-14 11:20:00,209.53,209.55,208.98,209.12,124980.0,207.4018,207.4216,206.8574,206.996,124980.0
2024-03-14 11:30:00,209.16,209.5,208.96,209.32,104237.0,207.0356,207.3722,206.8376,207.194,104237.0
2024-03-14 11:40:00,209.35,209.45,209.04,209.08,97425.0,207.2237,207.3227,206.9168,206.9564,97425.0
2024-03-14 11:50:00,209.11,209.3,209.01,209.23,82320.0,206.9861,207.1742,206.8871,207.1049,82320.0
2024-03-14 12:00:00,209.22,209.36,208.5,208.58,101783.0,207.095,207.2336,206.3823,206.4615,101783.0
2024-03-14 12:10:00,208.59,208.78,208.49,208.63,104914.0,206.4714,206.6595,206.3724,206.511,104914.0
2024-03-14 12:20:00,208.63,209.19,208.62,209.0,89996.0,206.511,207.0653,206.5011,206.8772,89996.0
2024-03-14 12:30:00,209.0,209.24,208.92,209.07,110107.0,206.8772,207.1148,206.798,206.9465,110107.0
2024-03-14 12:40:00,209.05,209.09,208.69,208.8,77991.0,206.9267,206.9663,206.5704,206.6793,77991.0
2024-03-14 12:50:00,208.8,209.05,208.59,208.63,114070.0,206.6793,206.9267,206.4714,206.511,114070.0
2024-03-14 13:00:00,208.63,208.67,208.41,208.61,143264.0,206.511,206.5506,206.2932,206.4912,143264.0
2024-03-14 13:10:00,208.58,208.71,208.0,208.06,76290.0,206.4615,206.5902,205.8874,205.9468,76290.0
2024-03-14 13:20:00,208.07,208.58,208.05,208.43,65587.0,205.9567,206.4615,205.9369,206.313,65587.0
2024-03-14 13:30:00,208.43,208.75,208.3,208.6,152265.0,206.313,206.6298,206.1843,206.4813,152265.0
2024-03-14 13:40:00,208.61,208.77,208.45,208.76,84735.0,206.4912,206.6496,206.3328,206.6397,84735.0
2024-03-14 13:50:00,208.74,209.23,208.73,209.19,85865.0,206.6199,207.1049,206.61,207.0653,85865.0
2024-03-14 14:00:00,209.21,209.53,209.21,209.53,130170.0,207.0851,207.4018,207.0851,207.4018,130170.0
2024-03-14 14:10:00,209.54,209.63,209.35,209.44,81513.0,207.4117,207.5008,207.2237,207.3128,81513.0
2024-03-14 14:20:00,209.45,209.49,209.16,209.33,100168.0,207.3227,207.3623,207.0356,207.2039,100168.0
2024-03-14 14:30:00,209.34,209.4,209.01,209.04,109837.0,207.2138,207.2732,206.8871,206.9168,109837.0
2024-03-14 14:40:00,209.03,209.44,208.9,209.25,117010.0,206.9069,207.3128,206.7782,207.1247,117010.0
2024-03-14 14:50:00,209.25,209.25,208.67,208.68,112512.0,207.1247,207.1247,206.5506,206.5605,112512.0
2024-03-14 15:00:00,208.68,208.68,207.86,207.95,180440.0,206.5605,206.5605,205.7488,205.8379,180440.0
2024-03-14 15:10:00,207.95,208.03,207.7,207.86,158032.0,205.8379,205.9171,205.5904,205.7488,158032.0
2024-03-14 15:20:00,207.88,207.99,207.53,207.78,208863.0,205.7686,205.8775,205.4222,205.6696,208863.0
2024-03-14 15:30:00,207.79,208.09,207.5,208.05,355390.0,205.6795,205.9765,205.3925,205.9369,355390.0
2024-03-14 15:40:00,208.06,208.39,208.0,208.3,198815.0,205.9468,206.2734,205.8874,206.1843,198815.0
2024-03-14 15:50:00,208.31,208.85,208.26,208.84,849596.0,206.1942,206.7288,206.1447,206.7189,849596.0
2024-03-15 09:30:00,205.78,206.72,205.49,205.84,492928.0,203.6899,204.6204,203.4029,203.7493,492928.0
2024-03-15 09:40:00,205.81,206.12,205.27,205.79,245944.0,203.7196,204.0265,203.1851,203.6998,245944.0
2024-03-15 09:50:00,205.8,206.26,205.71,205.81,170987.0,203.7097,204.1651,203.6206,203.7196,170987.0
2024-03-15 10:00:00,205.81,206.08,204.96,205.46,243702.0,203.7196,203.9869,202.8783,203.3732,243702.0
2024-03-15 10:10:00,205.48,205.98,205.41,205.64,183382.0,203.393,203.8879,203.3237,203.5514,183382.0
2024-03-15 10:20:00,205.61,206.16,205.52,205.84,156947.0,203.5217,204.0661,203.4326,203.7493,156947.0
2024-03-15 10:30:00,205.85,206.55,205.7,206.27,168836.0,203.7592,204.4521,203.6107,204.175,168836.0
2024-03-15 10:40:00,206.28,206.67,206.21,206.55,149724.0,204.1849,204.5709,204.1156,204.4521,149724.0
2024-03-15 10:50:00,206.54,206.56,206.02,206.07,115667.0,204.4422,204.462,203.9275,203.977,115667.0
2024-03-15 11:00:00,206.08,206.14,205.71,205.84,116899.0,203.9869,204.0463,203.6206,203.7493,116899.0
2024-03-15 11:10:00,205.87,206.08,205.68,205.71,101433.0,203.779,203.9869,203.591,203.6206,101433.0
2024-03-15 11:20:00,205.71,205.88,205.51,205.83,83040.0,203.6206,203.7889,203.4227,203.7394,83040.0
2024-03-15 11:30:00,205.82,205.93,205.48,205.57,100430.0,203.7295,203.8384,203.393,203.4821,100430.0
2024-03-15 11:40:00,205.57,205.67,205.38,205.39,105865.0,203.4821,203.5811,203.294,203.3039,105865.0
2024-03-15 11:50:00,205.39,205.64,205.35,205.46,98927.0,203.3039,203.5514,203.2643,203.3732,98927.0
2024-03-15 12:00:00,205.45,205.63,205.34,205.37,72073.0,203.3633,203.5415,203.2544,203.2841,72073.0
2024-03-15 12:10:00,205.37,205.43,205.01,205.15,99366.0,203.2841,203.3435,202.9278,203.0663,99366.0
2024-03-15 12:20:00,205.14,205.35,205.13,205.21,112699.0,203.0564,203.2643,203.0465,203.1257,112699.0
2024-03-15 12:30:00,205.22,205.51,205.14,205.39,165324.0,203.1356,203.4227,203.0564,203.3039,165324.0
2024-03-15 12:40:00,205.4,205.47,205.2,205.23,108726.0,203.3138,203.3831,203.1158,203.1455,108726.0
2024-03-15 12:50:00,205.22,205.24,204.8,204.86,114014.0,203.1356,203.1554,202.7199,202.7793,114014.0
2024-03-15 13:00:00,204.86,205.12,204.79,205.1,151507.0,202.7793,203.0366,202.71,203.0168,151507.0
2024-03-15 13:10:00,205.08,205.3,205.03,205.18,128415.0,202.997,203.2148,202.9476,203.096,128415.0
2024-03-15 13:20:00,205.17,205.51,205.15,205.23,148737.0,203.0861,203.4227,203.0663,203.1455,148737.0
2024-03-15 13:30:00,205.23,205.42,205.21,205.41,112071.0,203.1455,203.3336,203.1257,203.3237,112071.0
2024-03-15 13:40:00,205.4,205.47,205.1,205.14,78131.0,203.3138,203.3831,203.0168,203.0564,78131.0
2024-03-15 13:50:00,205.13,205.62,205.11,205.59,75420.0,203.0465,203.5316,203.0267,203.5019,75420.0
2024-03-15 14:00:00,205.59,205.72,205.44,205.46,85360.0,203.5019,203.6305,203.3534,203.3732,85360.0
2024-03-15 14:10:00,205.46,205.54,205.28,205.44,96372.0,203.3732,203.4524,203.195,203.3534,96372.0
2024-03-15 14:20:00,205.45,205.5,205.18,205.39,132345.0,203.3633,203.4128,203.096,203.3039,132345.0
2024-03-15 14:30:00,205.36,205.63,205.32,205.61,154025.0,203.2742,203.5415,203.2346,203.5217,154025.0
2024-03-15 14:40:00,205.61,205.84,205.45,205.49,180084.0,203.5217,203.7493,203.3633,203.4029,180084.0
2024-03-15 14:50:00,205.49,205.87,205.46,205.74,154254.0,203.4029,203.779,203.3732,203.6503,154254.0
2024-03-15 15:00:00,205.74,205.96,205.61,205.63,120684.0,203.6503,203.8681,203.5217,203.5415,120684.0
2024-03-15 15:10:00,205.64,205.89,205.59,205.73,119110.0,203.5514,203.7988,203.5019,203.6404,119110.0
2024-03-15 15:20:00,205.75,206.13,205.53,205.92,256225.0,203.6602,204.0364,203.4425,203.8285,256225.0
2024-03-15 15:30:00,205.92,205.97,205.61,205.63,254720.0,203.8285,203.878,203.5217,203.5415,254720.0
2024-03-15 15:40:00,205.63,205.72,205.51,205.56,195927.0,203.5415,203.6305,203.4227,203.4722,195927.0
2024-03-15 15:50:00,205.55,205.78,205.38,205.61,1362988.0,203.4623,203.6899,203.294,203.5217,1362988.0
2024-03-18 09:30:00,207.09,208.1,207.06,207.95,527515.0,205.3237,206.3251,205.2939,206.1763,527515.0
2024-03-18 09:40:00,207.97,208.42,207.88,208.16,401239.0,206.1962,206.6423,206.1069,206.3845,401239.0
2024-03-18 09:50:00,208.18,208.26,207.48,207.51,179136.0,206.4044,206.4837,205.7103,205.7401,179136.0
2024-03-18 10:00:00,207.52,208.08,207.47,207.99,141042.0,205.75,206.3052,205.7004,206.216,141042.0
2024-03-18 10:10:00,208.03,208.34,207.96,208.01,148342.0,206.2557,206.563,206.1862,206.2358,148342.0
2024-03-18 10:20:00,208.03,208.42,207.99,208.24,166924.0,206.2557,206.6423,206.216,206.4639,166924.0
2024-03-18 10:30:00,208.25,208.32,208.03,208.12,93540.0,206.4738,206.5432,206.2557,206.3449,93540.0
2024-03-18 10:40:00,208.13,208.31,207.96,207.99,71459.0,206.3548,206.5333,206.1862,206.216,71459.0
2024-03-18 10:50:00,207.99,208.03,207.76,207.95,57797.0,206.216,206.2557,205.988,206.1763,57797.0
2024-03-18 11:00:00,207.97,208.05,207.48,207.71,87567.0,206.1962,206.2755,205.7103,205.9384,87567.0
2024-03-18 11:10:00,207.71,207.71,207.06,207.34,98394.0,205.9384,205.9384,205.2939,205.5715,98394.0
2024-03-18 11:20:00,207.35,207.54,207.27,207.41,67429.0,205.5815,205.7698,205.5021,205.6409,67429.0
2024-03-18 11:30:00,207.41,207.41,206.96,207.24,113262.0,205.6409,205.6409,205.1948,205.4724,113262.0
2024-03-18 11:40:00,207.24,207.29,207.02,207.08,86827.0,205.4724,205.522,205.2543,205.3138,86827.0
2024-03-18 11:50:00,207.09,207.16,206.81,207.07,70343.0,205.3237,205.3931,205.0461,205.3038,70343.0
2024-03-18 12:00:00,207.07,207.13,206.81,207.11,144288.0,205.3038,205.3633,205.0461,205.3435,144288.0
2024-03-18 12:10:00,207.11,207.32,207.1,207.19,56091.0,205.3435,205.5517,205.3336,205.4228,56091.0
2024-03-18 12:20:00,207.2,207.27,207.06,207.09,67510.0,205.4327,205.5021,205.2939,205.3237,67510.0
2024-03-18 12:30:00,207.09,207.11,206.9,207.05,62134.0,205.3237,205.3435,205.1353,205.284,62134.0
2024-03-18 12:40:00,207.06,207.14,206.87,206.87,52390.0,205.2939,205.3732,205.1055,205.1055,52390.0
2024-03-18 12:50:00,206.86,206.87,206.43,206.48,82018.0,205.0956,205.1055,204.6693,204.7189,82018.0
2024-03-18 13:00:00,206.48,206.65,206.35,206.59,60665.0,204.7189,204.8874,204.59,204.8279,60665.0
2024-03-18 13:10:00,206.59,206.65,206.46,206.64,57197.0,204.8279,204.8874,204.699,204.8775,57197.0
2024-03-18 13:20:00,206.64,207.0,206.64,207.0,85621.0,204.8775,205.2344,204.8775,205.2344,85621.0
2024-03-18 13:30:00,207.02,207.08,206.57,206.59,148448.0,205.2543,205.3138,204.8081,204.8279,148448.0
2024-03-18 13:40:00,206.6,206.8,206.53,206.79,108849.0,204.8378,205.0361,204.7684,205.0262,108849.0
2024-03-18 13:50:00,206.81,206.93,206.67,206.92,78237.0,205.0461,205.165,204.9073,205.1551,78237.0
2024-03-18 14:00:00,206.91,207.1,206.82,207.09,131610.0,205.1452,205.3336,205.056,205.3237,131610.0
2024-03-18 14:10:00,207.09,207.24,207.0,207.23,64410.0,205.3237,205.4724,205.2344,205.4625,64410.0
2024-03-18 14:20:00,207.23,207.48,207.09,207.47,58079.0,205.4625,205.7103,205.3237,205.7004,58079.0
2024-03-18 14:30:00,207.48,207.48,207.29,207.35,63018.0,205.7103,205.7103,205.522,205.5815,63018.0
2024-03-18 14:40:00,207.34,207.34,206.81,207.07,117017.0,205.5715,205.5715,205.0461,205.3038,117017.0
2024-03-18 14:50:00,207.08,207.16,206.97,207.14,52807.0,205.3138,205.3931,205.2047,205.3732,52807.0
2024-03-18 15:00:00,207.13,207.42,207.05,207.34,77429.0,205.3633,205.6509,205.284,205.5715,77429.0
2024-03-18 15:10:00,207.33,207.39,207.17,207.28,60720.0,205.5616,205.6211,205.403,205.512,60720.0
2024-03-18 15:20:00,207.27,207.36,207.11,207.22,156715.0,205.5021,205.5914,205.3435,205.4526,156715.0
2024-03-18 15:30:00,207.22,207.38,207.11,207.12,111301.0,205.4526,205.6112,205.3435,205.3534,111301.0
2024-03-18 15:40:00,207.1,207.17,206.98,207.1,126099.0,205.3336,205.403,205.2146,205.3336,126099.0
2024-03-18 15:50:00,207.09,207.09,206.14,206.29,606093.0,205.3237,205.3237,204.3818,204.5305,606093.0
2024-03-19 09:30:00,205.29,205.53,204.54,204.56,326440.0,203.539,203.777,202.7954,202.8152,326440.0
2024-03-19 09:40:00,204.53,204.84,204.26,204.84,211929.0,202.7855,203.0929,202.5178,203.0929,211929.0
2024-03-19 09:50:00,204.81,205.19,204.7,205.03,95391.0,203.0631,203.4399,202.9541,203.2812,95391.0
2024-03-19 10:00:00,205.03,205.52,204.98,205.24,119064.0,203.2812,203.7671,203.2317,203.4894,119064.0
2024-03-19 10:10:00,205.23,205.4,204.84,204.89,107914.0,203.4795,203.6481,203.0929,203.1424,107914.0
2024-03-19 10:20:00,204.9,205.17,204.69,204.8,107277.0,203.1523,203.42,202.9441,203.0532,107277.0
2024-03-19 10:30:00,204.77,205.4,204.73,205.36,126717.0,203.0235,203.6481,202.9838,203.6084,126717.0
2024-03-19 10:40:00,205.36,205.65,205.3,205.62,103950.0,203.6084,203.896,203.5489,203.8662,103950.0
2024-03-19 10:50:00,205.61,205.68,205.33,205.37,83296.0,203.8563,203.9257,203.5787,203.6183,83296.0
2024-03-19 11:00:00,205.37,205.75,205.33,205.61,76723.0,203.6183,203.9951,203.5787,203.8563,76723.0
2024-03-19 11:10:00,205.62,205.62,205.42,205.51,59580.0,203.8662,203.8662,203.6679,203.7571,59580.0
2024-03-19 11:20:00,205.53,205.68,205.28,205.59,80713.0,203.777,203.9257,203.5291,203.8365,80713.0
2024-03-19 11:30:00,205.63,206.12,205.63,205.86,111770.0,203.8761,204.3619,203.8761,204.1042,111770.0
2024-03-19 11:40:00,205.87,205.95,205.67,205.84,64492.0,204.1141,204.1934,203.9158,204.0843,64492.0
2024-03-19 11:50:00,205.86,205.9,205.62,205.9,54583.0,204.1042,204.1438,203.8662,204.1438,54583.0
2024-03-19 12:00:00,205.91,206.13,205.85,205.96,50658.0,204.1537,204.3719,204.0942,204.2033,50658.0
2024-03-19 12:10:00,205.97,206.35,205.84,206.32,52046.0,204.2132,204.59,204.0843,204.5602,52046.0
2024-03-19 12:20:00,206.33,206.53,206.32,206.46,185422.0,204.5702,204.7684,204.5602,204.699,185422.0
2024-03-19 12:30:00,206.46,206.75,206.45,206.72,72475.0,204.699,204.9866,204.6891,204.9568,72475.0
2024-03-19 12:40:00,206.71,207.14,206.63,206.99,74542.0,204.9469,205.3732,204.8676,205.2245,74542.0
2024-03-19 12:50:00,207.0,207.22,206.78,206.8,92401.0,205.2344,205.4526,205.0163,205.0361,92401.0
2024-03-19 13:00:00,206.86,207.25,206.73,206.75,111333.0,205.0956,205.4823,204.9667,204.9866,111333.0
2024-03-19 13:10:00,206.76,207.01,206.7,206.82,69893.0,204.9965,205.2444,204.937,205.056,69893.0
2024-03-19 13:20:00,206.84,207.09,206.74,207.01,47391.0,205.0758,205.3237,204.9767,205.2444,47391.0
2024-03-19 13:30:00,207.03,207.22,206.99,207.12,82515.0,205.2642,205.4526,205.2245,205.3534,82515.0
2024-03-19 13:40:00,207.13,207.26,206.98,207.19,72308.0,205.3633,205.4922,205.2146,205.4228,72308.0
2024-03-19 13:50:00,207.19,207.23,206.89,207.1,47503.0,205.4228,205.4625,205.1254,205.3336,47503.0
2024-03-19 14:00:00,207.1,207.11,206.9,206.96,58706.0,205.3336,205.3435,205.1353,205.1948,58706.0
2024-03-19 14:10:00,206.97,207.31,206.87,207.16,76534.0,205.2047,205.5418,205.1055,205.3931,76534.0
2024-03-19 14:20:00,207.15,207.23,206.98,207.12,42581.0,205.3832,205.4625,205.2146,205.3534,42581.0
2024-03-19 14:30:00,207.13,207.38,207.11,207.23,55796.0,205.3633,205.6112,205.3435,205.4625,55796.0
2024-03-19 14:40:00,207.24,207.31,207.15,207.23,57990.0,205.4724,205.5418,205.3832,205.4625,57990.0
2024-03-19 14:50:00,207.22,207.29,206.86,207.03,118088.0,205.4526,205.522,205.0956,205.2642,118088.0
2024-03-19 15:00:00,207.03,207.15,206.8,206.82,76356.0,205.2642,205.3832,205.0361,205.056,76356.0
2024-03-19 15:10:00,206.82,206.94,206.52,206.82,116714.0,205.056,205.1749,204.7585,205.056,116714.0
2024-03-19 15:20:00,206.83,206.86,206.6,206.76,88614.0,205.0659,205.0956,204.8378,204.9965,88614.0
2024-03-19 15:30:00,206.76,207.04,206.68,207.02,126943.0,204.9965,205.2741,204.9172,205.2543,126943.0
2024-03-19 15:40:00,207.02,207.36,206.91,207.32,215093.0,205.2543,205.5914,205.1452,205.5517,215093.0
2024-03-19 15:50:00,207.31,207.4,207.11,207.28,818709.0,205.5418,205.631,205.3435,205.512,818709.0
2024-03-20 09:30:00,207.53,207.83,206.98,207.03,179325.0,205.7599,206.0574,205.2146,205.2642,179325.0
2024-03-20 09:40:00,207.0,207.27,206.79,206.92,126298.0,205.2344,205.5021,205.0262,205.1551,126298.0
2024-03-20 09:50:00,206.93,207.29,206.91,207.15,59333.0,205.165,205.522,205.1452,205.3832,59333.0
2024-03-20 10:00:00,207.16,207.3,207.04,207.18,41665.0,205.3931,205.5319,205.2741,205.4129,41665.0
2024-03-20 10:10:00,207.22,207.22,206.94,206.97,61810.0,205.4526,205.4526,205.1749,205.2047,61810.0
2024-03-20 10:20:00,206.97,207.46,206.92,207.43,75504.0,205.2047,205.6905,205.1551,205.6608,75504.0
2024-03-20 10:30:00,207.43,207.51,206.87,207.05,80368.0,205.6608,205.7401,205.1055,205.284,80368.0
2024-03-20 10:40:00,207.04,207.12,206.87,206.9,56993.0,205.2741,205.3534,205.1055,205.1353,56993.0
2024-03-20 10:50:00,206.9,207.13,206.9,206.97,39601.0,205.1353,205.3633,205.1353,205.2047,39601.0
2024-03-20 11:00:00,206.97,207.31,206.94,207.28,32323.0,205.2047,205.5418,205.1749,205.512,32323.0
2024-03-20 11:10:00,207.28,207.35,207.19,207.24,32788.0,205.512,205.5815,205.4228,205.4724,32788.0
2024-03-20 11:20:00,207.24,207.47,207.23,207.38,79281.0,205.4724,205.7004,205.4625,205.6112,79281.0
2024-03-20 11:30:00,207.38,207.47,207.2,207.27,49595.0,205.6112,205.7004,205.4327,205.5021,49595.0
2024-03-20 11:40:00,207.26,207.31,207.01,207.11,27093.0,205.4922,205.5418,205.2444,205.3435,27093.0
2024-03-20 11:50:00,207.11,207.29,207.1,207.25,36775.0,205.3435,205.522,205.3336,205.4823,36775.0
2024-03-20 12:00:00,207.23,207.25,207.12,207.21,24302.0,205.4625,205.4823,205.3534,205.4426,24302.0
2024-03-20 12:10:00,207.21,207.28,207.02,207.18,24275.0,205.4426,205.512,205.2543,205.4129,24275.0
2024-03-20 12:20:00,207.18,207.6,207.09,207.47,83620.0,205.4129,205.8293,205.3237,205.7004,83620.0
2024-03-20 12:30:00,207.47,207.56,207.23,207.52,57510.0,205.7004,205.7897,205.4625,205.75,57510.0
2024-03-20 12:40:00,207.54,207.58,207.35,207.42,26331.0,205.7698,205.8095,205.5815,205.6509,26331.0
2024-03-20 12:50:00,207.4,207.52,207.32,207.51,42434.0,205.631,205.75,205.5517,205.7401,42434.0
2024-03-20 13:00:00,207.52,207.54,207.33,207.37,40574.0,205.75,205.7698,205.5616,205.6013,40574.0
2024-03-20 13:10:00,207.35,207.37,207.06,207.2,35814.0,205.5815,205.6013,205.2939,205.4327,35814.0
2024-03-20 13:20:00,207.22,207.25,207.07,207.09,19606.0,205.4526,205.4823,205.3038,205.3237,19606.0
2024-03-20 13:30:00,207.07,207.23,206.99,206.99,28466.0,205.3038,205.4625,205.2245,205.2245,28466.0
2024-03-20 13:40:00,206.99,207.06,206.87,207.05,43627.0,205.2245,205.2939,205.1055,205.284,43627.0
2024-03-20 13:50:00,207.05,207.2,207.05,207.14,36157.0,205.284,205.4327,205.284,205.3732,36157.0
2024-03-20 14:00:00,207.16,208.71,207.16,207.85,502314.0,205.3931,206.9299,205.3931,206.0772,502314.0
2024-03-20 14:10:00,208.04,208.36,207.72,207.82,119321.0,206.2656,206.5828,205.9483,206.0474,119321.0
2024-03-20 14:20:00,207.78,208.42,207.74,208.37,95511.0,206.0078,206.6423,205.9681,206.5928,95511.0
2024-03-20 14:30:00,208.38,208.58,207.42,208.25,231014.0,206.6027,206.801,205.6509,206.4738,231014.0
2024-03-20 14:40:00,208.26,209.01,208.02,208.99,520004.0,206.4837,207.2273,206.2457,207.2075,520004.0
2024-03-20 14:50:00,208.97,209.12,208.6,208.73,220991.0,207.1876,207.3364,206.8208,206.9497,220991.0
2024-03-20 15:00:00,208.74,209.43,208.69,209.19,219724.0,206.9596,207.6437,206.91,207.4058,219724.0
2024-03-20 15:10:00,209.19,209.57,208.88,209.52,292451.0,207.4058,207.7825,207.0984,207.7329,292451.0
2024-03-20 15:20:00,209.55,209.58,209.24,209.51,148485.0,207.7627,207.7924,207.4553,207.723,148485.0
2024-03-20 15:30:00,209.51,209.76,209.4,209.5,188165.0,207.723,207.9709,207.614,207.7131,188165.0
2024-03-20 15:40:00,209.51,209.53,209.05,209.1,216079.0,207.723,207.7429,207.267,207.3165,216079.0
2024-03-20 15:50:00,209.1,209.71,209.0,209.67,716328.0,207.3165,207.9213,207.2174,207.8817,716328.0
2024-03-21 09:30:00,211.93,211.93,211.25,211.56,414906.0,210.1224,210.1224,209.4482,209.7555,414906.0
2024-03-21 09:40:00,211.56,211.83,211.03,211.04,226831.0,209.7555,210.0232,209.2301,209.24,226831.0
2024-03-21 09:50:00,211.04,211.27,210.86,211.2,95998.0,209.24,209.468,209.0615,209.3986,95998.0
2024-03-21 10:00:00,211.18,211.31,210.99,211.23,101313.0,209.3788,209.5077,209.1904,209.4284,101313.0
2024-03-21 10:10:00,211.24,211.44,211.11,211.36,99703.0,209.4383,209.6366,209.3094,209.5572,99703.0
2024-03-21 10:20:00,211.37,211.62,211.22,211.22,127448.0,209.5672,209.815,209.4184,209.4184,127448.0
2024-03-21 10:30:00,211.21,211.24,210.78,210.82,178391.0,209.4085,209.4383,208.9822,209.0219,178391.0
2024-03-21 10:40:00,210.83,211.33,210.62,211.31,181889.0,209.0318,209.5275,208.8236,209.5077,181889.0
2024-03-21 10:50:00,211.32,211.32,210.82,210.84,91836.0,209.5176,209.5176,209.0219,209.0417,91836.0
2024-03-21 11:00:00,210.85,211.12,210.43,210.54,110014.0,209.0516,209.3193,208.6352,208.7442,110014.0
2024-03-21 11:10:00,210.53,210.97,210.53,210.82,121387.0,208.7343,209.1706,208.7343,209.0219,121387.0
2024-03-21 11:20:00,210.81,211.12,210.81,211.04,56076.0,209.0119,209.3193,209.0119,209.24,56076.0
2024-03-21 11:30:00,211.04,211.27,210.95,211.24,85282.0,209.24,209.468,209.1507,209.4383,85282.0
2024-03-21 11:40:00,211.25,211.37,211.17,211.33,82697.0,209.4482,209.5672,209.3689,209.5275,82697.0
2024-03-21 11:50:00,211.33,211.57,211.23,211.3,69356.0,209.5275,209.7655,209.4284,209.4978,69356.0
2024-03-21 12:00:00,211.3,211.54,211.2,211.31,63368.0,209.4978,209.7357,209.3986,209.5077,63368.0
2024-03-21 12:10:00,211.31,211.61,211.28,211.51,54987.0,209.5077,209.8051,209.4779,209.706,54987.0
2024-03-21 12:20:00,211.51,211.61,211.4,211.58,48710.0,209.706,209.8051,209.5969,209.7754,48710.0
2024-03-21 12:30:00,211.59,211.64,211.46,211.61,56600.0,209.7853,209.8349,209.6564,209.8051,56600.0
2024-03-21 12:40:00,211.63,211.67,211.32,211.36,81264.0,209.8249,209.8646,209.5176,209.5572,81264.0
2024-03-21 12:50:00,211.38,211.48,211.35,211.42,43322.0,209.5771,209.6762,209.5473,209.6167,43322.0
2024-03-21 13:00:00,211.44,211.44,211.16,211.21,100978.0,209.6366,209.6366,209.359,209.4085,100978.0
2024-03-21 13:10:00,211.23,211.36,211.12,211.14,84900.0,209.4284,209.5572,209.3193,209.3391,84900.0
2024-03-21 13:20:00,211.15,211.22,211.03,211.1,61381.0,209.349,209.4184,209.2301,209.2995,61381.0
2024-03-21 13:30:00,211.07,211.07,210.84,210.97,51259.0,209.2697,209.2697,209.0417,209.1706,51259.0
2024-03-21 13:40:00,210.99,211.07,210.65,210.73,72420.0,209.1904,209.2697,208.8533,208.9326,72420.0
2024-03-21 13:50:00,210.74,210.81,210.36,210.41,117368.0,208.9425,209.0119,208.5658,208.6154,117368.0
2024-03-21 14:00:00,210.4,210.44,209.95,209.96,155811.0,208.6054,208.6451,208.1593,208.1692,155811.0
2024-03-21 14:10:00,209.96,210.26,209.93,210.23,112171.0,208.1692,208.4666,208.1394,208.4369,112171.0
2024-03-21 14:20:00,210.24,210.46,210.23,210.42,70763.0,208.4468,208.6649,208.4369,208.6253,70763.0
2024-03-21 14:30:00,210.41,210.42,209.78,209.91,120951.0,208.6154,208.6253,207.9907,208.1196,120951.0
2024-03-21 14:40:00,209.91,210.17,209.68,210.01,82892.0,208.1196,208.3774,207.8916,208.2188,82892.0
2024-03-21 14:50:00,210.01,210.1,209.66,209.89,80010.0,208.2188,208.308,207.8717,208.0998,80010.0
2024-03-21 15:00:00,209.89,210.03,209.68,210.01,107113.0,208.0998,208.2386,207.8916,208.2188,107113.0
2024-03-21 15:10:00,210.02,210.26,210.0,210.21,83218.0,208.2287,208.4666,208.2088,208.4171,83218.0
2024-03-21 15:20:00,210.21,210.25,209.97,210.11,107062.0,208.4171,208.4567,208.1791,208.3179,107062.0
2024-03-21 15:30:00,210.1,210.32,209.83,209.93,162706.0,208.308,208.5261,208.0403,208.1394,162706.0
2024-03-21 15:40:00,209.94,210.08,209.83,209.9,145470.0,208.1494,208.2882,208.0403,208.1097,145470.0
2024-03-21 15:50:00,209.91,210.13,209.77,209.86,544269.0,208.1196,208.3377,207.9808,208.07,544269.0
2024-03-22 09:30:00,209.85,210.04,209.56,209.65,166529.0,208.0601,208.2485,207.7726,207.8618,166529.0
2024-03-22 09:40:00,209.65,209.85,209.1,209.18,95836.0,207.8618,208.0601,207.3165,207.3958,95836.0
2024-03-22 09:50:00,209.2,209.73,209.2,209.48,134423.0,207.4157,207.9412,207.4157,207.6933,134423.0
2024-03-22 10:00:00,209.49,209.89,209.46,209.53,61794.0,207.7032,208.0998,207.6735,207.7429,61794.0
2024-03-22 10:10:00,209.5,209.6,209.13,209.47,72253.0,207.7131,207.8123,207.3463,207.6834,72253.0
2024-03-22 10:20:00,209.46,209.57,209.19,209.48,68889.0,207.6735,207.7825,207.4058,207.6933,68889.0
2024-03-22 10:30:00,209.48,209.57,209.25,209.41,49321.0,207.6933,207.7825,207.4652,207.6239,49321.0
2024-03-22 10:40:00,209.41,209.47,209.19,209.36,87380.0,207.6239,207.6834,207.4058,207.5743,87380.0
2024-03-22 10:50:00,209.35,209.35,209.12,209.21,67054.0,207.5644,207.5644,207.3364,207.4256,67054.0
2024-03-22 11:00:00,209.21,209.64,209.19,209.59,83353.0,207.4256,207.8519,207.4058,207.8023,83353.0
2024-03-22 11:10:00,209.58,209.78,209.53,209.59,51634.0,207.7924,207.9907,207.7429,207.8023,51634.0
2024-03-22 11:20:00,209.59,209.86,209.54,209.71,56550.0,207.8023,208.07,207.7528,207.9213,56550.0
2024-03-22 11:30:00,209.72,209.85,209.57,209.62,83329.0,207.9312,208.0601,207.7825,207.8321,83329.0
2024-03-22 11:40:00,209.63,209.78,209.58,209.68,39360.0,207.842,207.9907,207.7924,207.8916,39360.0
2024-03-22 11:50:00,209.68,209.87,209.66,209.85,49579.0,207.8916,208.08,207.8717,208.0601,49579.0
2024-03-22 12:00:00,209.85,209.97,209.66,209.71,54758.0,208.0601,208.1791,207.8717,207.9213,54758.0
2024-03-22 12:10:00,209.72,209.8,209.48,209.73,51195.0,207.9312,208.0106,207.6933,207.9412,51195.0
2024-03-22 12:20:00,209.73,209.77,209.59,209.71,45628.0,207.9412,207.9808,207.8023,207.9213,45628.0
2024-03-22 12:30:00,209.74,209.78,209.42,209.61,44721.0,207.9511,207.9907,207.6338,207.8222,44721.0
2024-03-22 12:40:00,209.61,209.97,209.61,209.93,49004.0,207.8222,208.1791,207.8222,208.1394,49004.0
2024-03-22 12:50:00,209.93,210.24,209.93,210.23,55502.0,208.1394,208.4468,208.1394,208.4369,55502.0
2024-03-22 13:00:00,210.23,210.44,210.2,210.42,41987.0,208.4369,208.6451,208.4071,208.6253,41987.0
2024-03-22 13:10:00,210.41,210.62,210.36,210.49,47453.0,208.6154,208.8236,208.5658,208.6947,47453.0
2024-03-22 13:20:00,210.49,210.49,210.3,210.42,56844.0,208.6947,208.6947,208.5063,208.6253,56844.0
2024-03-22 13:30:00,210.42,210.52,210.33,210.33,35570.0,208.6253,208.7244,208.536,208.536,35570.0
2024-03-22 13:40:00,210.34,210.53,210.29,210.48,47240.0,208.5459,208.7343,208.4964,208.6848,47240.0
2024-03-22 13:50:00,210.48,210.68,210.47,210.64,59132.0,208.6848,208.883,208.6748,208.8434,59132.0
2024-03-22 14:00:00,210.61,210.66,210.44,210.44,40141.0,208.8136,208.8632,208.6451,208.6451,40141.0
2024-03-22 14:10:00,210.46,210.52,210.2,210.2,1725577.0,208.6649,208.7244,208.4071,208.4071,1725577.0
2024-03-22 14:20:00,210.19,210.47,210.07,210.44,64809.0,208.3972,208.6748,208.2783,208.6451,64809.0
2024-03-22 14:30:00,210.45,210.48,210.26,210.41,47206.0,208.655,208.6848,208.4666,208.6154,47206.0
2024-03-22 14:40:00,210.4,210.4,210.2,210.24,55123.0,208.6054,208.6054,208.4071,208.4468,55123.0
2024-03-22 14:50:00,210.25,210.34,210.17,210.31,45976.0,208.4567,208.5459,208.3774,208.5162,45976.0
2024-03-22 15:00:00,210.28,210.3,210.05,210.2,53723.0,208.4865,208.5063,208.2584,208.4071,53723.0
2024-03-22 15:10:00,210.2,210.22,209.64,209.84,101090.0,208.4071,208.427,207.8519,208.0502,101090.0
2024-03-22 15:20:00,209.84,209.97,209.75,209.89,67767.0,208.0502,208.1791,207.961,208.0998,67767.0
2024-03-22 15:30:00,209.88,210.01,209.74,209.99,63782.0,208.0899,208.2188,207.9511,208.1989,63782.0
2024-03-22 15:40:00,210.0,210.1,209.93,209.98,101402.0,208.2088,208.308,208.1394,208.189,101402.0
2024-03-22 15:50:00,209.98,210.22,209.83,209.86,446776.0,208.189,208.427,208.0403,208.07,446776.0
2024-03-25 09:30:00,207.92,208.26,207.69,207.85,338913.0,206.1466,206.4837,205.9186,206.0772,338913.0
2024-03-25 09:40:00,207.83,207.96,207.32,207.89,205759.0,206.0574,206.1862,205.5517,206.1168,205759.0
2024-03-25 09:50:00,207.9,208.17,207.89,208.01,103918.0,206.1268,206.3945,206.1168,206.2358,103918.0
2024-03-25 10:00:00,207.99,208.33,207.89,208.27,118042.0,206.216,206.5531,206.1168,206.4936,118042.0
2024-03-25 10:10:00,208.28,208.63,208.28,208.55,119281.0,206.5035,206.8505,206.5035,206.7712,119281.0
2024-03-25 10:20:00,208.58,208.81,208.47,208.51,56503.0,206.801,207.029,206.6919,206.7316,56503.0
2024-03-25 10:30:00,208.54,208.73,208.44,208.59,60717.0,206.7613,206.9497,206.6622,206.8109,60717.0
2024-03-25 10:40:00,208.58,208.74,208.5,208.6,52094.0,206.801,206.9596,206.7216,206.8208,52094.0
2024-03-25 10:50:00,208.62,208.91,208.52,208.9,46870.0,206.8406,207.1281,206.7415,207.1182,46870.0
2024-03-25 11:00:00,208.89,209.09,208.85,208.94,59378.0,207.1083,207.3066,207.0687,207.1579,59378.0
2024-03-25 11:10:00,208.95,209.07,208.85,208.99,65951.0,207.1678,207.2868,207.0687,207.2075,65951.0
2024-03-25 11:20:00,208.99,209.02,208.76,208.9,71179.0,207.2075,207.2372,206.9794,207.1182,71179.0
2024-03-25 11:30:00,208.91,209.08,208.8,209.06,61649.0,207.1281,207.2967,207.0191,207.2769,61649.0
2024-03-25 11:40:00,209.08,209.26,209.05,209.24,49193.0,207.2967,207.4752,207.267,207.4553,49193.0
2024-03-25 11:50:00,209.21,209.22,209.0,209.01,52012.0,207.4256,207.4355,207.2174,207.2273,52012.0
2024-03-25 12:00:00,209.0,209.01,208.67,208.68,31956.0,207.2174,207.2273,206.8902,206.9001,31956.0
2024-03-25 12:10:00,208.7,209.05,208.7,209.01,26133.0,206.9199,207.267,206.9199,207.2273,26133.0
2024-03-25 12:20:00,209.02,209.03,208.88,208.91,17411.0,207.2372,207.2471,207.0984,207.1281,17411.0
2024-03-25 12:30:00,208.93,208.93,208.77,208.77,33225.0,207.148,207.148,206.9893,206.9893,33225.0
2024-03-25 12:40:00,208.78,208.97,208.75,208.89,41728.0,206.9993,207.1876,206.9695,207.1083,41728.0
2024-03-25 12:50:00,208.9,209.09,208.83,208.94,28675.0,207.1182,207.3066,207.0488,207.1579,28675.0
2024-03-25 13:00:00,208.93,209.04,208.89,208.96,45072.0,207.148,207.257,207.1083,207.1777,45072.0
2024-03-25 13:10:00,208.95,209.14,208.84,209.1,76032.0,207.1678,207.3562,207.0587,207.3165,76032.0
2024-03-25 13:20:00,209.11,209.19,209.02,209.13,37668.0,207.3264,207.4058,207.2372,207.3463,37668.0
2024-03-25 13:30:00,209.13,209.19,209.0,209.05,27901.0,207.3463,207.4058,207.2174,207.267,27901.0
2024-03-25 13:40:00,209.05,209.2,209.04,209.09,25838.0,207.267,207.4157,207.257,207.3066,25838.0
2024-03-25 13:50:00,209.08,209.16,209.02,209.16,20840.0,207.2967,207.376,207.2372,207.376,20840.0
2024-03-25 14:00:00,209.16,209.31,209.1,209.31,32678.0,207.376,207.5247,207.3165,207.5247,32678.0
2024-03-25 14:10:00,209.32,209.33,209.23,209.28,32635.0,207.5346,207.5446,207.4454,207.495,32635.0
2024-03-25 14:20:00,209.28,209.29,209.16,209.23,31509.0,207.495,207.5049,207.376,207.4454,31509.0
2024-03-25 14:30:00,209.23,209.28,209.1,209.25,38735.0,207.4454,207.495,207.3165,207.4652,38735.0
2024-03-25 14:40:00,209.26,209.37,209.22,209.27,32579.0,207.4752,207.5842,207.4355,207.4851,32579.0
2024-03-25 14:50:00,209.28,209.41,209.26,209.33,38037.0,207.495,207.6239,207.4752,207.5446,38037.0
2024-03-25 15:00:00,209.34,209.35,209.03,209.04,50727.0,207.5545,207.5644,207.2471,207.257,50727.0
2024-03-25 15:10:00,209.03,209.12,208.89,209.04,48572.0,207.2471,207.3364,207.1083,207.257,48572.0
2024-03-25 15:20:00,209.04,209.05,208.86,208.94,75282.0,207.257,207.267,207.0786,207.1579,75282.0
2024-03-25 15:30:00,208.93,209.11,208.87,208.94,77467.0,207.148,207.3264,207.0885,207.1579,77467.0
2024-03-25 15:40:00,208.95,209.2,208.95,209.04,82742.0,207.1678,207.4157,207.1678,207.257,82742.0
2024-03-25 15:50:00,209.04,209.05,208.42,208.49,539630.0,207.257,207.267,206.6423,206.7117,539630.0
2024-03-26 09:30:00,209.27,209.39,208.9,209.05,171714.0,207.4851,207.6041,207.1182,207.267,171714.0
2024-03-26 09:40:00,209.06,209.26,208.77,209.24,116735.0,207.2769,207.4752,206.9893,207.4553,116735.0
2024-03-26 09:50:00,209.24,209.4,208.99,209.36,42566.0,207.4553,207.614,207.2075,207.5743,42566.0
2024-03-26 10:00:00,209.37,209.61,209.32,209.41,119759.0,207.5842,207.8222,207.5346,207.6239,119759.0
2024-03-26 10:10:00,209.41,209.57,209.17,209.48,108835.0,207.6239,207.7825,207.3859,207.6933,108835.0
2024-03-26 10:20:00,209.47,209.53,208.92,208.99,74467.0,207.6834,207.7429,207.1381,207.2075,74467.0
2024-03-26 10:30:00,209.0,209.0,208.7,208.91,65538.0,207.2174,207.2174,206.9199,207.1281,65538.0
2024-03-26 10:40:00,208.9,208.96,208.54,208.63,98150.0,207.1182,207.1777,206.7613,206.8505,98150.0
2024-03-26 10:50:00,208.63,208.91,208.59,208.87,41738.0,206.8505,207.1281,206.8109,207.0885,41738.0
2024-03-26 11:00:00,208.89,209.0,208.76,209.0,42156.0,207.1083,207.2174,206.9794,207.2174,42156.0
2024-03-26 11:10:00,209.0,209.05,208.89,208.92,33052.0,207.2174,207.267,207.1083,207.1381,33052.0
2024-03-26 11:20:00,208.93,209.15,208.89,208.94,28497.0,207.148,207.3661,207.1083,207.1579,28497.0
2024-03-26 11:30:00,208.95,209.01,208.84,208.93,33931.0,207.1678,207.2273,207.0587,207.148,33931.0
2024-03-26 11:40:00,208.92,208.95,208.75,208.79,22280.0,207.1381,207.1678,206.9695,207.0092,22280.0
2024-03-26 11:50:00,208.76,209.14,208.76,209.12,23805.0,206.9794,207.3562,206.9794,207.3364,23805.0
2024-03-26 12:00:00,209.12,209.29,209.05,209.07,43092.0,207.3364,207.5049,207.267,207.2868,43092.0
2024-03-26 12:10:00,209.07,209.15,208.92,209.0,29119.0,207.2868,207.3661,207.1381,207.2174,29119.0
2024-03-26 12:20:00,208.97,209.04,208.78,209.02,34034.0,207.1876,207.257,206.9993,207.2372,34034.0
2024-03-26 12:30:00,209.03,209.03,208.77,208.81,44314.0,207.2471,207.2471,206.9893,207.029,44314.0
2024-03-26 12:40:00,208.79,208.84,208.71,208.75,29356.0,207.0092,207.0587,206.9299,206.9695,29356.0
2024-03-26 12:50:00,208.75,208.8,208.59,208.69,50661.0,206.9695,207.0191,206.8109,206.91,50661.0
2024-03-26 13:00:00,208.69,208.79,208.51,208.76,84030.0,206.91,207.0092,206.7316,206.9794,84030.0
2024-03-26 13:10:00,208.76,208.81,208.71,208.74,36675.0,206.9794,207.029,206.9299,206.9596,36675.0
2024-03-26 13:20:00,208.74,208.8,208.67,208.77,65803.0,206.9596,207.0191,206.8902,206.9893,65803.0
2024-03-26 13:30:00,208.77,208.88,208.71,208.77,52598.0,206.9893,207.0984,206.9299,206.9893,52598.0
2024-03-26 13:40:00,208.79,208.84,208.53,208.64,32883.0,207.0092,207.0587,206.7514,206.8604,32883.0
2024-03-26 13:50:00,208.62,208.7,208.55,208.58,60932.0,206.8406,206.9199,206.7712,206.801,60932.0
2024-03-26 14:00:00,208.58,208.8,208.58,208.71,24508.0,206.801,207.0191,206.801,206.9299,24508.0
2024-03-26 14:10:00,208.7,208.77,208.63,208.7,23729.0,206.9199,206.9893,206.8505,206.9199,23729.0
2024-03-26 14:20:00,208.71,208.88,208.62,208.87,41018.0,206.9299,207.0984,206.8406,207.0885,41018.0
2024-03-26 14:30:00,208.85,208.89,208.73,208.73,21653.0,207.0687,207.1083,206.9497,206.9497,21653.0
2024-03-26 14:40:00,208.72,208.75,208.62,208.63,21742.0,206.9398,206.9695,206.8406,206.8505,21742.0
2024-03-26 14:50:00,208.64,208.83,208.6,208.79,23867.0,206.8604,207.0488,206.8208,207.0092,23867.0
2024-03-26 15:00:00,208.8,208.8,208.63,208.71,46908.0,207.0191,207.0191,206.8505,206.9299,46908.0
2024-03-26 15:10:00,208.71,208.77,208.51,208.56,35589.0,206.9299,206.9893,206.7316,206.7811,35589.0
2024-03-26 15:20:00,208.55,208.6,208.25,208.36,73600.0,206.7712,206.8208,206.4738,206.5828,73600.0
2024-03-26 15:30:00,208.37,208.38,207.99,208.1,309384.0,206.5928,206.6027,206.216,206.3251,309384.0
2024-03-26 15:40:00,208.1,208.27,207.81,207.99,140114.0,206.3251,206.4936,206.0375,206.216,140114.0
2024-03-26 15:50:00,207.98,208.11,207.49,207.64,765530.0,206.2061,206.335,205.7203,205.869,765530.0
2024-03-27 09:30:00,208.97,209.08,208.36,208.55,221182.0,207.1876,207.2967,206.5828,206.7712,221182.0
2024-03-27 09:40:00,208.55,208.8,208.4,208.72,99523.0,206.7712,207.0191,206.6225,206.9398,99523.0
2024-03-27 09:50:00,208.74,208.83,207.97,208.0,141484.0,206.9596,207.0488,206.1962,206.2259,141484.0
2024-03-27 10:00:00,208.0,208.07,207.27,207.6,111181.0,206.2259,206.2953,205.5021,205.8293,111181.0
2024-03-27 10:10:00,207.56,207.73,207.12,207.62,356415.0,205.7897,205.9582,205.3534,205.8491,356415.0
2024-03-27 10:20:00,207.61,207.63,207.34,207.48,122106.0,205.8392,205.8591,205.5715,205.7103,122106.0
2024-03-27 10:30:00,207.48,207.8,207.42,207.8,94390.0,205.7103,206.0276,205.6509,206.0276,94390.0
2024-03-27 10:40:00,207.79,207.94,207.4,207.43,127060.0,206.0177,206.1664,205.631,205.6608,127060.0
2024-03-27 10:50:00,207.43,207.76,207.39,207.66,87716.0,205.6608,205.988,205.6211,205.8888,87716.0
2024-03-27 11:00:00,207.65,207.75,207.46,207.66,61496.0,205.8789,205.978,205.6905,205.8888,61496.0
2024-03-27 11:10:00,207.67,207.81,207.5,207.68,54935.0,205.8987,206.0375,205.7302,205.9086,54935.0
2024-03-27 11:20:00,207.68,207.76,207.4,207.4,53308.0,205.9086,205.988,205.631,205.631,53308.0
2024-03-27 11:30:00,207.41,207.54,207.24,207.47,104106.0,205.6409,205.7698,205.4724,205.7004,104106.0
2024-03-27 11:40:00,207.48,207.63,207.39,207.51,49244.0,205.7103,205.8591,205.6211,205.7401,49244.0
2024-03-27 11:50:00,207.5,207.58,207.18,207.18,56626.0,205.7302,205.8095,205.4129,205.4129,56626.0
2024-03-27 12:00:00,207.19,207.48,207.12,207.37,77786.0,205.4228,205.7103,205.3534,205.6013,77786.0
2024-03-27 12:10:00,207.38,207.4,207.22,207.36,49188.0,205.6112,205.631,205.4526,205.5914,49188.0
2024-03-27 12:20:00,207.32,207.57,207.32,207.51,81072.0,205.5517,205.7996,205.5517,205.7401,81072.0
2024-03-27 12:30:00,207.52,207.65,207.5,207.53,44957.0,205.75,205.8789,205.7302,205.7599,44957.0
2024-03-27 12:40:00,207.53,207.81,207.53,207.74,36822.0,205.7599,206.0375,205.7599,205.9681,36822.0
2024-03-27 12:50:00,207.74,207.74,207.6,207.67,78658.0,205.9681,205.9681,205.8293,205.8987,78658.0
2024-03-27 13:00:00,207.68,207.73,207.32,207.38,71119.0,205.9086,205.9582,205.5517,205.6112,71119.0
2024-03-27 13:10:00,207.37,207.58,207.27,207.58,51749.0,205.6013,205.8095,205.5021,205.8095,51749.0
2024-03-27 13:20:00,207.58,207.65,207.46,207.52,42625.0,205.8095,205.8789,205.6905,205.75,42625.0
2024-03-27 13:30:00,207.54,207.63,207.52,207.53,28780.0,205.7698,205.8591,205.75,205.7599,28780.0
2024-03-27 13:40:00,207.52,207.72,207.51,207.65,60189.0,205.75,205.9483,205.7401,205.8789,60189.0
2024-03-27 13:50:00,207.65,207.66,207.54,207.59,155224.0,205.8789,205.8888,205.7698,205.8194,155224.0
2024-03-27 14:00:00,207.59,207.66,207.45,207.49,36630.0,205.8194,205.8888,205.6806,205.7203,36630.0
2024-03-27 14:10:00,207.48,207.85,207.41,207.79,45357.0,205.7103,206.0772,205.6409,206.0177,45357.0
2024-03-27 14:20:00,207.79,208.03,207.79,207.94,42496.0,206.0177,206.2557,206.0177,206.1664,42496.0
2024-03-27 14:30:00,207.97,208.01,207.62,207.63,45795.0,206.1962,206.2358,205.8491,205.8591,45795.0
2024-03-27 14:40:00,207.62,207.76,207.54,207.59,41219.0,205.8491,205.988,205.7698,205.8194,41219.0
2024-03-27 14:50:00,207.59,207.63,207.49,207.6,65427.0,205.8194,205.8591,205.7203,205.8293,65427.0
2024-03-27 15:00:00,207.58,207.74,207.56,207.58,95187.0,205.8095,205.9681,205.7897,205.8095,95187.0
2024-03-27 15:10:00,207.59,207.59,207.36,207.45,76204.0,205.8194,205.8194,205.5914,205.6806,76204.0
2024-03-27 15:20:00,207.46,207.93,207.43,207.82,232508.0,205.6905,206.1565,205.6608,206.0474,232508.0
2024-03-27 15:30:00,207.83,208.38,207.73,208.36,155199.0,206.0574,206.6027,205.9582,206.5828,155199.0
2024-03-27 15:40:00,208.35,208.65,208.31,208.48,207102.0,206.5729,206.8704,206.5333,206.7018,207102.0
2024-03-27 15:50:00,208.48,208.74,208.42,208.69,826824.0,206.7018,206.9596,206.6423,206.91,826824.0
2024-03-28 09:30:00,208.23,208.39,207.85,208.16,217622.0,206.4539,206.6126,206.0772,206.3845,217622.0
2024-03-28 09:40:00,208.14,208.8,208.1,208.63,97445.0,206.3647,207.0191,206.3251,206.8505,97445.0
2024-03-28 09:50:00,208.66,208.78,208.43,208.49,65009.0,206.8803,206.9993,206.6522,206.7117,65009.0
2024-03-28 10:00:00,208.54,208.87,208.34,208.42,114762.0,206.7613,207.0885,206.563,206.6423,114762.0
2024-03-28 10:10:00,208.41,208.42,208.09,208.36,107943.0,206.6324,206.6423,206.3151,206.5828,107943.0
2024-03-28 10:20:00,208.33,208.35,208.05,208.27,94321.0,206.5531,206.5729,206.2755,206.4936,94321.0
2024-03-28 10:30:00,208.28,208.59,208.2,208.44,76224.0,206.5035,206.8109,206.4242,206.6622,76224.0
2024-03-28 10:40:00,208.49,208.54,208.31,208.48,43010.0,206.7117,206.7613,206.5333,206.7018,43010.0
2024-03-28 10:50:00,208.49,208.55,208.22,208.35,66040.0,206.7117,206.7712,206.444,206.5729,66040.0
2024-03-28 11:00:00,208.35,208.45,208.13,208.23,133766.0,206.5729,206.6721,206.3548,206.4539,133766.0
2024-03-28 11:10:00,208.24,208.38,208.13,208.38,60493.0,206.4639,206.6027,206.3548,206.6027,60493.0
2024-03-28 11:20:00,208.38,208.43,208.26,208.41,34146.0,206.6027,206.6522,206.4837,206.6324,34146.0
2024-03-28 11:30:00,208.44,208.55,208.31,208.34,54551.0,206.6622,206.7712,206.5333,206.563,54551.0
2024-03-28 11:40:00,208.34,208.57,208.3,208.57,21488.0,206.563,206.791,206.5233,206.791,21488.0
2024-03-28 11:50:00,208.58,208.6,208.51,208.57,30564.0,206.801,206.8208,206.7316,206.791,30564.0
2024-03-28 12:00:00,208.56,208.56,208.11,208.25,64519.0,206.7811,206.7811,206.335,206.4738,64519.0
2024-03-28 12:10:00,208.26,208.34,208.19,208.19,21236.0,206.4837,206.563,206.4143,206.4143,21236.0
2024-03-28 12:20:00,208.2,208.36,208.04,208.36,34304.0,206.4242,206.5828,206.2656,206.5828,34304.0
2024-03-28 12:30:00,208.36,208.37,208.18,208.22,35491.0,206.5828,206.5928,206.4044,206.444,35491.0
2024-03-28 12:40:00,208.19,208.3,208.16,208.17,29072.0,206.4143,206.5233,206.3845,206.3945,29072.0
2024-03-28 12:50:00,208.17,208.25,208.13,208.25,48734.0,206.3945,206.4738,206.3548,206.4738,48734.0
2024-03-28 13:00:00,208.23,208.31,208.05,208.23,52393.0,206.4539,206.5333,206.2755,206.4539,52393.0
2024-03-28 13:10:00,208.22,208.23,207.99,208.11,49104.0,206.444,206.4539,206.216,206.335,49104.0
2024-03-28 13:20:00,208.1,208.14,207.99,208.03,43701.0,206.3251,206.3647,206.216,206.2557,43701.0
2024-03-28 13:30:00,208.01,208.21,207.99,208.18,34852.0,206.2358,206.4341,206.216,206.4044,34852.0
2024-03-28 13:40:00,208.17,208.26,208.1,208.24,32004.0,206.3945,206.4837,206.3251,206.4639,32004.0
2024-03-28 13:50:00,208.24,208.3,208.15,208.21,29358.0,206.4639,206.5233,206.3746,206.4341,29358.0
2024-03-28 14:00:00,208.22,208.31,207.98,208.25,61197.0,206.444,206.5333,206.2061,206.4738,61197.0
2024-03-28 14:10:00,208.26,208.38,208.2,208.21,39287.0,206.4837,206.6027,206.4242,206.4341,39287.0
2024-03-28 14:20:00,208.22,208.37,208.21,208.35,28549.0,206.444,206.5928,206.4341,206.5729,28549.0
2024-03-28 14:30:00,208.38,208.39,208.28,208.35,31509.0,206.6027,206.6126,206.5035,206.5729,31509.0
2024-03-28 14:40:00,208.35,208.37,208.11,208.35,48210.0,206.5729,206.5928,206.335,206.5729,48210.0
2024-03-28 14:50:00,208.37,208.75,208.31,208.69,51653.0,206.5928,206.9695,206.5333,206.91,51653.0
2024-03-28 15:00:00,208.67,208.78,208.36,208.56,56230.0,206.8902,206.9993,206.5828,206.7811,56230.0
2024-03-28 15:10:00,208.57,208.72,208.5,208.7,39260.0,206.791,206.9398,206.7216,206.9199,39260.0
2024-03-28 15:20:00,208.7,208.85,208.62,208.73,84029.0,206.9199,207.0687,206.8406,206.9497,84029.0
2024-03-28 15:30:00,208.74,208.81,208.47,208.57,82367.0,206.9596,207.029,206.6919,206.791,82367.0
2024-03-28 15:40:00,208.57,208.68,208.43,208.5,97991.0,206.791,206.9001,206.6522,206.7216,97991.0
2024-03-28 15:50:00,208.5,208.78,208.18,208.25,652580.0,206.7216,206.9993,206.4044,206.4738,652580.0
2024-04-01 09:30:00,208.71,209.97,208.59,209.84,357899.0,206.9299,208.1791,206.8109,208.0502,357899.0
2024-04-01 09:40:00,209.85,210.03,209.72,209.88,259276.0,208.0601,208.2386,207.9312,208.0899,259276.0
2024-04-01 09:50:00,209.88,210.03,209.75,209.8,105680.0,208.0899,208.2386,207.961,208.0106,105680.0
2024-04-01 10:00:00,209.76,210.07,209.38,209.67,153725.0,207.9709,208.2783,207.5941,207.8817,153725.0
2024-04-01 10:10:00,209.68,209.92,209.13,209.16,126822.0,207.8916,208.1295,207.3463,207.376,126822.0
2024-04-01 10:20:00,209.16,209.57,209.09,209.27,204410.0,207.376,207.7825,207.3066,207.4851,204410.0
2024-04-01 10:30:00,209.28,209.41,208.74,208.82,117734.0,207.495,207.6239,206.9596,207.0389,117734.0
2024-04-01 10:40:00,208.83,209.1,208.79,208.96,110617.0,207.0488,207.3165,207.0092,207.1777,110617.0
2024-04-01 10:50:00,208.96,208.96,208.6,208.81,109884.0,207.1777,207.1777,206.8208,207.029,109884.0
2024-04-01 11:00:00,208.81,208.88,208.62,208.74,118474.0,207.029,207.0984,206.8406,206.9596,118474.0
2024-04-01 11:10:00,208.73,208.73,208.2,208.31,143111.0,206.9497,206.9497,206.4242,206.5333,143111.0
2024-04-01 11:20:00,208.29,208.67,208.12,208.65,99320.0,206.5134,206.8902,206.3449,206.8704,99320.0
2024-04-01 11:30:00,208.64,208.72,208.41,208.42,65075.0,206.8604,206.9398,206.6324,206.6423,65075.0
2024-04-01 11:40:00,208.43,208.7,208.4,208.69,92042.0,206.6522,206.9199,206.6225,206.91,92042.0
2024-04-01 11:50:00,208.69,208.69,208.17,208.2,124398.0,206.91,206.91,206.3945,206.4242,124398.0
2024-04-01 12:00:00,208.21,208.72,208.09,208.67,70850.0,206.4341,206.9398,206.3151,206.8902,70850.0
2024-04-01 12:10:00,208.67,208.87,208.64,208.8,96566.0,206.8902,207.0885,206.8604,207.0191,96566.0
2024-04-01 12:20:00,208.8,208.86,208.7,208.81,64467.0,207.0191,207.0786,206.9199,207.029,64467.0
2024-04-01 12:30:00,208.81,208.91,208.73,208.79,55020.0,207.029,207.1281,206.9497,207.0092,55020.0
2024-04-01 12:40:00,208.81,208.9,208.75,208.81,49865.0,207.029,207.1182,206.9695,207.029,49865.0
2024-04-01 12:50:00,208.8,208.9,208.61,208.65,35140.0,207.0191,207.1182,206.8307,206.8704,35140.0
2024-04-01 13:00:00,208.66,208.72,208.5,208.56,125855.0,206.8803,206.9398,206.7216,206.7811,125855.0
2024-04-01 13:10:00,208.55,208.63,208.48,208.5,58596.0,206.7712,206.8505,206.7018,206.7216,58596.0
2024-04-01 13:20:00,208.48,208.6,208.13,208.44,144326.0,206.7018,206.8208,206.3548,206.6622,144326.0
2024-04-01 13:30:00,208.45,208.54,208.39,208.43,58899.0,206.6721,206.7613,206.6126,206.6522,58899.0
2024-04-01 13:40:00,208.45,208.64,208.41,208.57,37189.0,206.6721,206.8604,206.6324,206.791,37189.0
2024-04-01 13:50:00,208.57,208.63,208.37,208.56,36607.0,206.791,206.8505,206.5928,206.7811,36607.0
2024-04-01 14:00:00,208.56,208.62,208.51,208.56,43166.0,206.7811,206.8406,206.7316,206.7811,43166.0
2024-04-01 14:10:00,208.56,208.59,208.4,208.56,68174.0,206.7811,206.8109,206.6225,206.7811,68174.0
2024-04-01 14:20:00,208.57,208.68,208.5,208.55,42680.0,206.791,206.9001,206.7216,206.7712,42680.0
2024-04-01 14:30:00,208.53,208.69,208.53,208.66,46132.0,206.7514,206.91,206.7514,206.8803,46132.0
2024-04-01 14:40:00,208.68,208.69,208.51,208.6,55078.0,206.9001,206.91,206.7316,206.8208,55078.0
2024-04-01 14:50:00,208.6,208.71,208.48,208.56,46660.0,206.8208,206.9299,206.7018,206.7811,46660.0
2024-04-01 15:00:00,208.56,208.78,208.42,208.69,46587.0,206.7811,206.9993,206.6423,206.91,46587.0
2024-04-01 15:10:00,208.69,208.71,208.52,208.57,62545.0,206.91,206.9299,206.7415,206.791,62545.0
2024-04-01 15:20:00,208.58,208.69,208.43,208.49,82509.0,206.801,206.91,206.6522,206.7117,82509.0
2024-04-01 15:30:00,208.5,208.68,208.39,208.4,96021.0,206.7216,206.9001,206.6126,206.6225,96021.0
2024-04-01 15:40:00,208.4,208.71,208.39,208.6,68960.0,206.6225,206.9299,206.6126,206.8208,68960.0
2024-04-01 15:50:00,208.61,209.08,208.56,208.87,570020.0,206.8307,207.2967,206.7811,207.0885,570020.0
2024-04-02 09:30:00,206.53,206.75,206.15,206.17,361260.0,204.7684,204.9866,204.3917,204.4115,361260.0
2024-04-02 09:40:00,206.15,206.15,205.72,205.82,221624.0,204.3917,204.3917,203.9654,204.0645,221624.0
2024-04-02 09:50:00,205.81,205.93,205.64,205.85,130255.0,204.0546,204.1736,203.886,204.0942,130255.0
2024-04-02 10:00:00,205.88,206.12,205.45,205.71,116519.0,204.124,204.3619,203.6977,203.9554,116519.0
2024-04-02 10:10:00,205.71,205.78,205.16,205.28,158800.0,203.9554,204.0248,203.4101,203.5291,158800.0
2024-04-02 10:20:00,205.27,205.83,205.27,205.72,97901.0,203.5192,204.0744,203.5192,203.9654,97901.0
2024-04-02 10:30:00,205.72,205.94,205.66,205.83,98249.0,203.9654,204.1835,203.9059,204.0744,98249.0
2024-04-02 10:40:00,205.83,205.98,205.68,205.71,141360.0,204.0744,204.2231,203.9257,203.9554,141360.0
2024-04-02 10:50:00,205.72,205.8,205.55,205.64,72120.0,203.9654,204.0447,203.7968,203.886,72120.0
2024-04-02 11:00:00,205.62,205.9,205.59,205.89,63468.0,203.8662,204.1438,203.8365,204.1339,63468.0
2024-04-02 11:10:00,205.89,206.31,205.89,206.31,108477.0,204.1339,204.5503,204.1339,204.5503,108477.0
2024-04-02 11:20:00,206.31,206.34,206.2,206.25,55126.0,204.5503,204.5801,204.4413,204.4908,55126.0
2024-04-02 11:30:00,206.25,206.49,206.19,206.19,101102.0,204.4908,204.7288,204.4313,204.4313,101102.0
2024-04-02 11:40:00,206.2,206.23,206.03,206.04,60866.0,204.4413,204.471,204.2727,204.2826,60866.0
2024-04-02 11:50:00,206.04,206.06,205.87,205.9,53447.0,204.2826,204.3025,204.1141,204.1438,53447.0
2024-04-02 12:00:00,205.9,206.05,205.89,205.95,39805.0,204.1438,204.2925,204.1339,204.1934,39805.0
2024-04-02 12:10:00,205.95,205.99,205.78,205.81,45842.0,204.1934,204.2331,204.0248,204.0546,45842.0
2024-04-02 12:20:00,205.82,206.02,205.76,205.98,80283.0,204.0645,204.2628,204.005,204.2231,80283.0
2024-04-02 12:30:00,205.98,206.09,205.92,206.0,43423.0,204.2231,204.3322,204.1636,204.243,43423.0
2024-04-02 12:40:00,206.02,206.26,205.97,206.23,54525.0,204.2628,204.5007,204.2132,204.471,54525.0
2024-04-02 12:50:00,206.22,206.33,206.09,206.33,42689.0,204.4611,204.5702,204.3322,204.5702,42689.0
2024-04-02 13:00:00,206.35,206.5,206.31,206.39,40065.0,204.59,204.7387,204.5503,204.6296,40065.0
2024-04-02 13:10:00,206.38,206.4,206.23,206.24,35314.0,204.6197,204.6396,204.471,204.4809,35314.0
2024-04-02 13:20:00,206.24,206.39,206.24,206.37,50328.0,204.4809,204.6296,204.4809,204.6098,50328.0
2024-04-02 13:30:00,206.38,206.45,206.31,206.43,56519.0,204.6197,204.6891,204.5503,204.6693,56519.0
2024-04-02 13:40:00,206.44,206.51,206.29,206.51,110958.0,204.6792,204.7486,204.5305,204.7486,110958.0
2024-04-02 13:50:00,206.5,206.54,206.33,206.33,36358.0,204.7387,204.7784,204.5702,204.5702,36358.0
2024-04-02 14:00:00,206.34,206.54,206.34,206.51,31935.0,204.5801,204.7784,204.5801,204.7486,31935.0
2024-04-02 14:10:00,206.5,206.53,206.41,206.52,39566.0,204.7387,204.7684,204.6495,204.7585,39566.0
2024-04-02 14:20:00,206.51,206.6,206.45,206.48,41293.0,204.7486,204.8378,204.6891,204.7189,41293.0
2024-04-02 14:30:00,206.48,206.56,206.37,206.43,34371.0,204.7189,204.7982,204.6098,204.6693,34371.0
2024-04-02 14:40:00,206.43,206.63,206.36,206.4,80263.0,204.6693,204.8676,204.5999,204.6396,80263.0
2024-04-02 14:50:00,206.42,206.54,206.4,206.44,43912.0,204.6594,204.7784,204.6396,204.6792,43912.0
2024-04-02 15:00:00,206.43,206.85,206.42,206.69,107702.0,204.6693,205.0857,204.6594,204.9271,107702.0
2024-04-02 15:10:00,206.71,206.76,206.36,206.37,72659.0,204.9469,204.9965,204.5999,204.6098,72659.0
2024-04-02 15:20:00,206.37,206.75,206.35,206.68,63950.0,204.6098,204.9866,204.59,204.9172,63950.0
2024-04-02 15:30:00,206.71,206.95,206.63,206.94,65593.0,204.9469,205.1849,204.8676,205.1749,65593.0
2024-04-02 15:40:00,206.95,207.11,206.86,207.11,98151.0,205.1849,205.3435,205.0956,205.3435,98151.0
2024-04-02 15:50:00,207.12,207.14,206.82,206.87,623439.0,205.3534,205.3732,205.056,205.1055,623439.0
2024-04-03 09:30:00,205.8,206.31,205.75,206.25,198071.0,204.0447,204.5503,203.9951,204.4908,198071.0
2024-04-03 09:40:00,206.3,206.4,206.12,206.2,140815.0,204.5404,204.6396,204.3619,204.4413,140815.0
2024-04-03 09:50:00,206.2,206.46,206.17,206.25,70489.0,204.4413,204.699,204.4115,204.4908,70489.0
2024-04-03 10:00:00,206.3,207.39,206.3,206.92,147197.0,204.5404,205.6211,204.5404,205.1551,147197.0
2024-04-03 10:10:00,206.93,207.63,206.9,207.63,110505.0,205.165,205.8591,205.1353,205.8591,110505.0
2024-04-03 10:20:00,207.63,208.03,207.55,207.93,88397.0,205.8591,206.2557,205.7797,206.1565,88397.0
2024-04-03 10:30:00,207.97,208.18,207.92,207.95,104986.0,206.1962,206.4044,206.1466,206.1763,104986.0
2024-04-03 10:40:00,207.96,208.17,207.93,208.05,51387.0,206.1862,206.3945,206.1565,206.2755,51387.0
2024-04-03 10:50:00,208.06,208.29,208.05,208.26,73558.0,206.2854,206.5134,206.2755,206.4837,73558.0
2024-04-03 11:00:00,208.28,208.35,208.15,208.19,57893.0,206.5035,206.5729,206.3746,206.4143,57893.0
2024-04-03 11:10:00,208.19,208.36,208.15,208.22,44686.0,206.4143,206.5828,206.3746,206.444,44686.0
2024-04-03 11:20:00,208.22,208.44,208.22,208.37,53566.0,206.444,206.6622,206.444,206.5928,53566.0
2024-04-03 11:30:00,208.38,208.44,208.3,208.32,81988.0,206.6027,206.6622,206.5233,206.5432,81988.0
2024-04-03 11:40:00,208.32,208.46,208.31,208.38,82574.0,206.5432,206.682,206.5333,206.6027,82574.0
2024-04-03 11:50:00,208.39,208.39,207.95,208.04,61901.0,206.6126,206.6126,206.1763,206.2656,61901.0
2024-04-03 12:00:00,208.02,208.03,207.76,207.87,60859.0,206.2457,206.2557,205.988,206.097,60859.0
2024-04-03 12:10:00,207.87,208.06,207.7,208.06,102238.0,206.097,206.2854,205.9285,206.2854,102238.0
2024-04-03 12:20:00,208.06,208.18,208.03,208.17,58702.0,206.2854,206.4044,206.2557,206.3945,58702.0
2024-04-03 12:30:00,208.17,208.28,207.49,207.56,201810.0,206.3945,206.5035,205.7203,205.7897,201810.0
2024-04-03 12:40:00,207.56,208.11,207.56,208.02,89891.0,205.7897,206.335,205.7897,206.2457,89891.0
2024-04-03 12:50:00,208.02,208.23,207.98,208.0,81677.0,206.2457,206.4539,206.2061,206.2259,81677.0
2024-04-03 13:00:00,208.02,208.14,207.95,207.99,43807.0,206.2457,206.3647,206.1763,206.216,43807.0
2024-04-03 13:10:00,208.02,208.1,207.97,208.06,35995.0,206.2457,206.3251,206.1962,206.2854,35995.0
2024-04-03 13:20:00,208.05,208.16,207.98,208.11,31319.0,206.2755,206.3845,206.2061,206.335,31319.0
2024-04-03 13:30:00,208.12,208.16,207.96,207.98,44290.0,206.3449,206.3845,206.1862,206.2061,44290.0
2024-04-03 13:40:00,207.99,208.18,207.99,208.17,32428.0,206.216,206.4044,206.216,206.3945,32428.0
2024-04-03 13:50:00,208.16,208.27,208.08,208.11,42384.0,206.3845,206.4936,206.3052,206.335,42384.0
2024-04-03 14:00:00,208.12,208.28,208.06,208.25,37930.0,206.3449,206.5035,206.2854,206.4738,37930.0
2024-04-03 14:10:00,208.25,208.3,208.03,208.16,65133.0,206.4738,206.5233,206.2557,206.3845,65133.0
2024-04-03 14:20:00,208.19,208.23,208.09,208.09,35971.0,206.4143,206.4539,206.3151,206.3151,35971.0
2024-04-03 14:30:00,208.07,208.19,207.95,208.14,96135.0,206.2953,206.4143,206.1763,206.3647,96135.0
2024-04-03 14:40:00,208.14,208.21,207.88,207.9,48952.0,206.3647,206.4341,206.1069,206.1268,48952.0
2024-04-03 14:50:00,207.9,207.99,207.74,207.82,51483.0,206.1268,206.216,205.9681,206.0474,51483.0
2024-04-03 15:00:00,207.82,207.82,207.68,207.79,56361.0,206.0474,206.0474,205.9086,206.0177,56361.0
2024-04-03 15:10:00,207.79,207.82,206.65,207.12,301938.0,206.0177,206.0474,204.8874,205.3534,301938.0
2024-04-03 15:20:00,207.12,207.22,206.82,207.0,309704.0,205.3534,205.4526,205.056,205.2344,309704.0
2024-04-03 15:30:00,207.0,207.39,206.81,207.34,159939.0,205.2344,205.6211,205.0461,205.5715,159939.0
2024-04-03 15:40:00,207.35,207.53,207.28,207.49,136856.0,205.5815,205.7599,205.512,205.7203,136856.0
2024-04-03 15:50:00,207.48,207.49,207.12,207.36,581241.0,205.7103,205.7203,205.3534,205.5914,581241.0
2024-04-04 09:30:00,209.32,210.1,209.28,209.78,267128.0,207.5346,208.308,207.495,207.9907,267128.0
2024-04-04 09:40:00,209.77,209.84,209.23,209.28,163562.0,207.9808,208.0502,207.4454,207.495,163562.0
2024-04-04 09:50:00,209.28,209.32,208.97,209.28,68825.0,207.495,207.5346,207.1876,207.495,68825.0
2024-04-04 10:00:00,209.29,209.62,209.29,209.6,84299.0,207.5049,207.8321,207.5049,207.8123,84299.0
2024-04-04 10:10:00,209.59,209.67,209.29,209.33,87510.0,207.8023,207.8817,207.5049,207.5446,87510.0
2024-04-04 10:20:00,209.34,209.42,209.06,209.4,83707.0,207.5545,207.6338,207.2769,207.614,83707.0
2024-04-04 10:30:00,209.41,209.42,209.11,209.28,43205.0,207.6239,207.6338,207.3264,207.495,43205.0
2024-04-04 10:40:00,209.27,209.3,209.11,209.18,44329.0,207.4851,207.5148,207.3264,207.3958,44329.0
2024-04-04 10:50:00,209.16,209.16,208.95,209.12,65428.0,207.376,207.376,207.1678,207.3364,65428.0
2024-04-04 11:00:00,209.13,209.23,209.03,209.08,39523.0,207.3463,207.4454,207.2471,207.2967,39523.0
2024-04-04 11:10:00,209.08,209.12,208.82,208.86,39208.0,207.2967,207.3364,207.0389,207.0786,39208.0
2024-04-04 11:20:00,208.88,209.06,208.83,209.05,51432.0,207.0984,207.2769,207.0488,207.267,51432.0
2024-04-04 11:30:00,209.06,209.13,209.0,209.1,45868.0,207.2769,207.3463,207.2174,207.3165,45868.0
2024-04-04 11:40:00,209.1,209.27,209.1,209.22,54654.0,207.3165,207.4851,207.3165,207.4355,54654.0
2024-04-04 11:50:00,209.23,209.37,209.23,209.36,50082.0,207.4454,207.5842,207.4454,207.5743,50082.0
2024-04-04 12:00:00,209.37,209.72,209.33,209.68,99508.0,207.5842,207.9312,207.5446,207.8916,99508.0
2024-04-04 12:10:00,209.69,209.74,209.56,209.61,41351.0,207.9015,207.9511,207.7726,207.8222,41351.0
2024-04-04 12:20:00,209.6,209.69,209.55,209.61,36024.0,207.8123,207.9015,207.7627,207.8222,36024.0
2024-04-04 12:30:00,209.62,209.65,209.51,209.63,42856.0,207.8321,207.8618,207.723,207.842,42856.0
2024-04-04 12:40:00,209.63,209.66,209.56,209.57,30101.0,207.842,207.8717,207.7726,207.7825,30101.0
2024-04-04 12:50:00,209.58,209.66,209.49,209.58,40785.0,207.7924,207.8717,207.7032,207.7924,40785.0
2024-04-04 13:00:00,209.57,209.57,209.38,209.52,27479.0,207.7825,207.7825,207.5941,207.7329,27479.0
2024-04-04 13:10:00,209.52,209.55,209.48,209.5,29422.0,207.7329,207.7627,207.6933,207.7131,29422.0
2024-04-04 13:20:00,209.5,209.53,209.44,209.45,24134.0,207.7131,207.7429,207.6536,207.6635,24134.0
2024-04-04 13:30:00,209.46,209.52,209.4,209.42,39320.0,207.6735,207.7329,207.614,207.6338,39320.0
2024-04-04 13:40:00,209.42,209.42,208.98,209.08,66734.0,207.6338,207.6338,207.1975,207.2967,66734.0
2024-04-04 13:50:00,209.08,209.18,208.78,208.85,69071.0,207.2967,207.3958,206.9993,207.0687,69071.0
2024-04-04 14:00:00,208.85,208.86,208.24,208.26,142049.0,207.0687,207.0786,206.4639,206.4837,142049.0
2024-04-04 14:10:00,208.28,208.28,207.38,207.51,271894.0,206.5035,206.5035,205.6112,205.7401,271894.0
2024-04-04 14:20:00,207.49,207.74,206.81,206.91,244917.0,205.7203,205.9681,205.0461,205.1452,244917.0
2024-04-04 14:30:00,206.9,206.9,206.12,206.72,310543.0,205.1353,205.1353,204.3619,204.9568,310543.0
2024-04-04 14:40:00,206.71,206.71,205.92,206.46,176804.0,204.9469,204.9469,204.1636,204.699,176804.0
2024-04-04 14:50:00,206.45,206.45,205.56,205.75,266182.0,204.6891,204.6891,203.8067,203.9951,266182.0
2024-04-04 15:00:00,205.71,205.71,205.14,205.54,397786.0,203.9554,203.9554,203.3903,203.7869,397786.0
2024-04-04 15:10:00,205.53,205.53,204.85,204.89,389555.0,203.777,203.777,203.1028,203.1424,389555.0
2024-04-04 15:20:00,204.84,205.18,204.3,204.32,287297.0,203.0929,203.43,202.5575,202.5773,287297.0
2024-04-04 15:30:00,204.33,204.8,204.29,204.35,496760.0,202.5872,203.0532,202.5476,202.607,496760.0
2024-04-04 15:40:00,204.35,204.74,204.2,204.68,564925.0,202.607,202.9937,202.4583,202.9342,564925.0
2024-04-04 15:50:00,204.69,204.95,204.0,204.09,1092625.0,202.9441,203.2019,202.26,202.3493,1092625.0
2024-04-05 09:30:00,205.0,205.24,204.47,204.47,192515.0,203.2515,203.4894,202.726,202.726,192515.0
2024-04-05 09:40:00,204.48,205.45,204.43,205.36,137698.0,202.7359,203.6977,202.6864,203.6084,137698.0
2024-04-05 09:50:00,205.35,205.74,205.24,205.47,117269.0,203.5985,203.9852,203.4894,203.7175,117269.0
2024-04-05 10:00:00,205.48,205.61,204.98,205.36,147682.0,203.7274,203.8563,203.2317,203.6084,147682.0
2024-04-05 10:10:00,205.39,205.8,205.21,205.42,156193.0,203.6382,204.0447,203.4597,203.6679,156193.0
2024-04-05 10:20:00,205.41,205.52,204.91,205.13,154257.0,203.658,203.7671,203.1623,203.3804,154257.0
2024-04-05 10:30:00,205.15,205.56,204.99,205.31,81213.0,203.4002,203.8067,203.2416,203.5589,81213.0
2024-04-05 10:40:00,205.32,205.82,205.25,205.81,113520.0,203.5688,204.0645,203.4994,204.0546,113520.0
2024-04-05 10:50:00,205.81,206.41,205.78,206.41,172942.0,204.0546,204.6495,204.0248,204.6495,172942.0
2024-04-05 11:00:00,206.42,206.52,205.99,206.2,187390.0,204.6594,204.7585,204.2331,204.4413,187390.0
2024-04-05 11:10:00,206.2,206.35,205.64,205.99,128464.0,204.4413,204.59,203.886,204.2331,128464.0
2024-04-05 11:20:00,206.0,206.33,205.88,206.33,175466.0,204.243,204.5702,204.124,204.5702,175466.0
2024-04-05 11:30:00,206.29,206.45,206.22,206.41,103623.0,204.5305,204.6891,204.4611,204.6495,103623.0
2024-04-05 11:40:00,206.45,206.96,206.41,206.73,120536.0,204.6891,205.1948,204.6495,204.9667,120536.0
2024-04-05 11:50:00,206.73,207.21,206.73,207.06,120330.0,204.9667,205.4426,204.9667,205.2939,120330.0
2024-04-05 12:00:00,207.06,207.27,206.96,207.07,122380.0,205.2939,205.5021,205.1948,205.3038,122380.0
2024-04-05 12:10:00,207.09,207.22,206.99,207.12,246580.0,205.3237,205.4526,205.2245,205.3534,246580.0
2024-04-05 12:20:00,207.14,207.19,206.92,206.92,52844.0,205.3732,205.4228,205.1551,205.1551,52844.0
2024-04-05 12:30:00,206.94,207.11,206.69,207.1,113857.0,205.1749,205.3435,204.9271,205.3336,113857.0
2024-04-05 12:40:00,207.09,207.1,206.84,206.89,66004.0,205.3237,205.3336,205.0758,205.1254,66004.0
2024-04-05 12:50:00,206.91,207.46,206.91,207.41,76303.0,205.1452,205.6905,205.1452,205.6409,76303.0
2024-04-05 13:00:00,207.42,207.5,206.85,206.91,105587.0,205.6509,205.7302,205.0857,205.1452,105587.0
2024-04-05 13:10:00,206.91,207.03,206.72,206.85,74260.0,205.1452,205.2642,204.9568,205.0857,74260.0
2024-04-05 13:20:00,206.88,207.1,206.87,207.01,27085.0,205.1155,205.3336,205.1055,205.2444,27085.0
2024-04-05 13:30:00,207.02,207.23,206.96,206.96,52168.0,205.2543,205.4625,205.1948,205.1948,52168.0
2024-04-05 13:40:00,206.99,207.06,206.69,206.78,70811.0,205.2245,205.2939,204.9271,205.0163,70811.0
2024-04-05 13:50:00,206.77,206.89,206.14,206.3,124053.0,205.0064,205.1254,204.3818,204.5404,124053.0
2024-04-05 14:00:00,206.29,206.74,205.85,206.7,217250.0,204.5305,204.9767,204.0942,204.937,217250.0
2024-04-05 14:10:00,206.69,206.81,206.48,206.55,156140.0,204.9271,205.0461,204.7189,204.7883,156140.0
2024-04-05 14:20:00,206.57,206.89,206.18,206.2,119751.0,204.8081,205.1254,204.4214,204.4413,119751.0
2024-04-05 14:30:00,206.2,206.64,206.2,206.56,205242.0,204.4413,204.8775,204.4413,204.7982,205242.0
2024-04-05 14:40:00,206.58,206.65,206.05,206.1,55545.0,204.818,204.8874,204.2925,204.3421,55545.0
2024-04-05 14:50:00,206.13,206.26,205.93,206.2,51471.0,204.3719,204.5007,204.1736,204.4413,51471.0
2024-04-05 15:00:00,206.19,206.45,206.09,206.2,50655.0,204.4313,204.6891,204.3322,204.4413,50655.0
2024-04-05 15:10:00,206.2,206.42,206.17,206.36,42636.0,204.4413,204.6594,204.4115,204.5999,42636.0
2024-04-05 15:20:00,206.37,206.4,206.17,206.36,96662.0,204.6098,204.6396,204.4115,204.5999,96662.0
2024-04-05 15:30:00,206.36,206.73,206.29,206.48,109497.0,204.5999,204.9667,204.5305,204.7189,109497.0
2024-04-05 15:40:00,206.48,206.61,206.32,206.44,83929.0,204.7189,204.8478,204.5602,204.6792,83929.0
2024-04-05 15:50:00,206.43,206.83,206.41,206.43,458092.0,204.6693,205.0659,204.6495,204.6693,458092.0
2024-04-08 09:30:00,206.58,206.78,205.51,205.51,238863.0,204.818,205.0163,203.7571,203.7571,238863.0
2024-04-08 09:40:00,205.52,206.18,205.45,206.07,125230.0,203.7671,204.4214,203.6977,204.3124,125230.0
2024-04-08 09:50:00,206.07,206.32,205.77,206.32,66703.0,204.3124,204.5602,204.0149,204.5602,66703.0
2024-04-08 10:00:00,206.32,206.48,206.04,206.34,115707.0,204.5602,204.7189,204.2826,204.5801,115707.0
2024-04-08 10:10:00,206.35,206.62,206.24,206.4,135101.0,204.59,204.8577,204.4809,204.6396,135101.0
2024-04-08 10:20:00,206.41,206.87,206.33,206.84,92026.0,204.6495,205.1055,204.5702,205.0758,92026.0
2024-04-08 10:30:00,206.85,207.26,206.83,206.91,82664.0,205.0857,205.4922,205.0659,205.1452,82664.0
2024-04-08 10:40:00,206.95,207.04,206.78,207.03,54255.0,205.1849,205.2741,205.0163,205.2642,54255.0
2024-04-08 10:50:00,207.03,207.13,206.83,206.93,50018.0,205.2642,205.3633,205.0659,205.165,50018.0
2024-04-08 11:00:00,206.94,206.99,206.53,206.73,79337.0,205.1749,205.2245,204.7684,204.9667,79337.0
2024-04-08 11:10:00,206.77,206.87,206.61,206.65,36305.0,205.0064,205.1055,204.8478,204.8874,36305.0
2024-04-08 11:20:00,206.61,206.79,206.52,206.61,42797.0,204.8478,205.0262,204.7585,204.8478,42797.0
2024-04-08 11:30:00,206.57,206.57,206.01,206.29,69499.0,204.8081,204.8081,204.2529,204.5305,69499.0
2024-04-08 11:40:00,206.28,206.33,205.96,206.15,48842.0,204.5206,204.5702,204.2033,204.3917,48842.0
2024-04-08 11:50:00,206.14,206.25,205.94,206.2,52950.0,204.3818,204.4908,204.1835,204.4413,52950.0
2024-04-08 12:00:00,206.2,206.2,205.98,206.05,57387.0,204.4413,204.4413,204.2231,204.2925,57387.0
2024-04-08 12:10:00,206.05,206.07,205.77,205.94,62422.0,204.2925,204.3124,204.0149,204.1835,62422.0
2024-04-08 12:20:00,205.94,205.98,205.58,205.92,100264.0,204.1835,204.2231,203.8265,204.1636,100264.0
2024-04-08 12:30:00,205.91,206.19,205.87,206.07,72569.0,204.1537,204.4313,204.1141,204.3124,72569.0
2024-04-08 12:40:00,206.07,206.28,206.06,206.15,89858.0,204.3124,204.5206,204.3025,204.3917,89858.0
2024-04-08 12:50:00,206.16,206.4,206.12,206.4,60150.0,204.4016,204.6396,204.3619,204.6396,60150.0
2024-04-08 13:00:00,206.41,206.41,206.16,206.21,26085.0,204.6495,204.6495,204.4016,204.4512,26085.0
2024-04-08 13:10:00,206.2,206.27,206.05,206.16,58278.0,204.4413,204.5107,204.2925,204.4016,58278.0
2024-04-08 13:20:00,206.16,206.34,206.08,206.34,48069.0,204.4016,204.5801,204.3223,204.5801,48069.0
2024-04-08 13:30:00,206.34,206.34,206.09,206.17,38152.0,204.5801,204.5801,204.3322,204.4115,38152.0
2024-04-08 13:40:00,206.15,206.2,205.96,206.01,87869.0,204.3917,204.4413,204.2033,204.2529,87869.0
2024-04-08 13:50:00,206.0,206.32,205.97,206.29,47541.0,204.243,204.5602,204.2132,204.5305,47541.0
2024-04-08 14:00:00,206.31,206.41,206.17,206.4,42414.0,204.5503,204.6495,204.4115,204.6396,42414.0
2024-04-08 14:10:00,206.41,206.47,206.31,206.41,24225.0,204.6495,204.709,204.5503,204.6495,24225.0
2024-04-08 14:20:00,206.4,206.48,206.01,206.36,51384.0,204.6396,204.7189,204.2529,204.5999,51384.0
2024-04-08 14:30:00,206.37,206.37,206.17,206.22,33013.0,204.6098,204.6098,204.4115,204.4611,33013.0
2024-04-08 14:40:00,206.21,206.33,206.13,206.32,58683.0,204.4512,204.5702,204.3719,204.5602,58683.0
2024-04-08 14:50:00,206.31,206.51,206.24,206.51,24397.0,204.5503,204.7486,204.4809,204.7486,24397.0
2024-04-08 15:00:00,206.49,206.54,206.2,206.38,37375.0,204.7288,204.7784,204.4413,204.6197,37375.0
2024-04-08 15:10:00,206.38,206.44,206.33,206.42,48093.0,204.6197,204.6792,204.5702,204.6594,48093.0
2024-04-08 15:20:00,206.43,206.51,206.29,206.5,40325.0,204.6693,204.7486,204.5305,204.7387,40325.0
2024-04-08 15:30:00,206.48,206.7,206.47,206.49,71035.0,204.7189,204.937,204.709,204.7288,71035.0
2024-04-08 15:40:00,206.5,206.52,206.23,206.39,82209.0,204.7387,204.7585,204.471,204.6296,82209.0
2024-04-08 15:50:00,206.38,206.4,206.06,206.2,342062.0,204.6197,204.6396,204.3025,204.4413,342062.0
2024-04-09 09:30:00,207.27,207.45,206.66,207.42,196015.0,205.5021,205.6806,204.8973,205.6509,196015.0
2024-04-09 09:40:00,207.42,207.7,206.9,206.9,109135.0,205.6509,205.9285,205.1353,205.1353,109135.0
2024-04-09 09:50:00,206.91,207.03,206.74,206.92,81982.0,205.1452,205.2642,204.9767,205.1551,81982.0
2024-04-09 10:00:00,206.93,207.18,206.76,206.84,93423.0,205.165,205.4129,204.9965,205.0758,93423.0
2024-04-09 10:10:00,206.83,207.15,206.72,206.99,36724.0,205.0659,205.3832,204.9568,205.2245,36724.0
2024-04-09 10:20:00,206.97,207.09,206.07,206.2,99610.0,205.2047,205.3237,204.3124,204.4413,99610.0
2024-04-09 10:30:00,206.21,206.22,205.33,205.45,127545.0,204.4512,204.4611,203.5787,203.6977,127545.0
2024-04-09 10:40:00,205.47,205.59,204.79,204.92,183293.0,203.7175,203.8365,203.0433,203.1722,183293.0
2024-04-09 10:50:00,204.92,205.32,204.66,205.32,152911.0,203.1722,203.5688,202.9144,203.5688,152911.0
2024-04-09 11:00:00,205.3,205.58,205.11,205.45,108600.0,203.5489,203.8265,203.3606,203.6977,108600.0
2024-04-09 11:10:00,205.43,205.73,205.27,205.66,86250.0,203.6778,203.9753,203.5192,203.9059,86250.0
2024-04-09 11:20:00,205.64,205.64,205.4,205.47,39241.0,203.886,203.886,203.6481,203.7175,39241.0
2024-04-09 11:30:00,205.47,205.64,205.33,205.45,49557.0,203.7175,203.886,203.5787,203.6977,49557.0
2024-04-09 11:40:00,205.49,206.17,205.49,206.17,75714.0,203.7373,204.4115,203.7373,204.4115,75714.0
2024-04-09 11:50:00,206.17,206.17,205.95,206.07,84408.0,204.4115,204.4115,204.1934,204.3124,84408.0
2024-04-09 12:00:00,206.03,206.26,205.98,206.16,60902.0,204.2727,204.5007,204.2231,204.4016,60902.0
2024-04-09 12:10:00,206.15,206.37,206.07,206.22,28882.0,204.3917,204.6098,204.3124,204.4611,28882.0
2024-04-09 12:20:00,206.23,206.43,206.17,206.21,23561.0,204.471,204.6693,204.4115,204.4512,23561.0
2024-04-09 12:30:00,206.22,206.42,206.2,206.41,28884.0,204.4611,204.6594,204.4413,204.6495,28884.0
2024-04-09 12:40:00,206.35,206.4,206.18,206.28,29413.0,204.59,204.6396,204.4214,204.5206,29413.0
2024-04-09 12:50:00,206.3,206.34,205.91,206.04,63453.0,204.5404,204.5801,204.1537,204.2826,63453.0
2024-04-09 13:00:00,206.03,206.4,205.92,206.38,55001.0,204.2727,204.6396,204.1636,204.6197,55001.0
2024-04-09 13:10:00,206.38,206.42,206.13,206.21,40912.0,204.6197,204.6594,204.3719,204.4512,40912.0
2024-04-09 13:20:00,206.22,206.45,206.12,206.23,42465.0,204.4611,204.6891,204.3619,204.471,42465.0
2024-04-09 13:30:00,206.22,206.38,206.16,206.38,41890.0,204.4611,204.6197,204.4016,204.6197,41890.0
2024-04-09 13:40:00,206.38,206.47,206.01,206.08,64610.0,204.6197,204.709,204.2529,204.3223,64610.0
2024-04-09 13:50:00,206.07,206.21,205.97,205.97,45528.0,204.3124,204.4512,204.2132,204.2132,45528.0
2024-04-09 14:00:00,205.96,206.1,205.76,206.05,34130.0,204.2033,204.3421,204.005,204.2925,34130.0
2024-04-09 14:10:00,206.07,206.12,205.92,206.07,36619.0,204.3124,204.3619,204.1636,204.3124,36619.0
2024-04-09 14:20:00,206.08,206.16,205.85,205.9,56728.0,204.3223,204.4016,204.0942,204.1438,56728.0
2024-04-09 14:30:00,205.9,205.98,205.76,205.82,41642.0,204.1438,204.2231,204.005,204.0645,41642.0
2024-04-09 14:40:00,205.8,205.94,205.72,205.74,33501.0,204.0447,204.1835,203.9654,203.9852,33501.0
2024-04-09 14:50:00,205.69,205.96,205.66,205.83,43935.0,203.9356,204.2033,203.9059,204.0744,43935.0
2024-04-09 15:00:00,205.81,205.82,205.43,205.54,65561.0,204.0546,204.0645,203.6778,203.7869,65561.0
2024-04-09 15:10:00,205.51,205.87,205.39,205.87,69155.0,203.7571,204.1141,203.6382,204.1141,69155.0
2024-04-09 15:20:00,205.85,206.8,205.84,206.76,223374.0,204.0942,205.0361,204.0843,204.9965,223374.0
2024-04-09 15:30:00,206.76,207.0,206.43,206.43,166909.0,204.9965,205.2344,204.6693,204.6693,166909.0
2024-04-09 15:40:00,206.46,206.59,206.24,206.52,115630.0,204.699,204.8279,204.4809,204.7585,115630.0
2024-04-09 15:50:00,206.53,207.26,206.4,207.24,356502.0,204.7684,205.4922,204.6396,205.4724,356502.0
2024-04-10 09:30:00,204.89,205.43,204.59,205.38,270559.0,203.1424,203.6778,202.845,203.6283,270559.0
2024-04-10 09:40:00,205.35,205.42,204.39,204.59,218213.0,203.5985,203.6679,202.6467,202.845,218213.0
2024-04-10 09:50:00,204.57,205.32,204.57,204.98,115874.0,202.8252,203.5688,202.8252,203.2317,115874.0
2024-04-10 10:00:00,204.98,205.14,204.49,204.99,155049.0,203.2317,203.3903,202.7458,203.2416,155049.0
2024-04-10 10:10:00,204.95,205.1,204.48,204.99,133673.0,203.2019,203.3506,202.7359,203.2416,133673.0
2024-04-10 10:20:00,204.98,204.99,204.67,204.84,141409.0,203.2317,203.2416,202.9243,203.0929,141409.0
2024-04-10 10:30:00,204.84,205.48,204.74,205.37,126217.0,203.0929,203.7274,202.9937,203.6183,126217.0
2024-04-10 10:40:00,205.34,205.38,204.82,204.93,76506.0,203.5886,203.6283,203.073,203.1821,76506.0
2024-04-10 10:50:00,204.96,205.01,204.29,204.53,72856.0,203.2118,203.2614,202.5476,202.7855,72856.0
2024-04-10 11:00:00,204.57,204.57,204.21,204.33,59331.0,202.8252,202.8252,202.4682,202.5872,59331.0
2024-04-10 11:10:00,204.32,204.42,204.09,204.3,43018.0,202.5773,202.6764,202.3493,202.5575,43018.0
2024-04-10 11:20:00,204.27,204.76,204.26,204.76,35655.0,202.5277,203.0135,202.5178,203.0135,35655.0
2024-04-10 11:30:00,204.78,204.78,204.25,204.29,59187.0,203.0334,203.0334,202.5079,202.5476,59187.0
2024-04-10 11:40:00,204.31,204.36,204.07,204.2,85210.0,202.5674,202.617,202.3294,202.4583,85210.0
2024-04-10 11:50:00,204.2,204.28,204.14,204.26,59854.0,202.4583,202.5376,202.3988,202.5178,59854.0
2024-04-10 12:00:00,204.26,204.48,204.17,204.21,41554.0,202.5178,202.7359,202.4286,202.4682,41554.0
2024-04-10 12:10:00,204.24,204.29,204.02,204.09,51376.0,202.498,202.5476,202.2799,202.3493,51376.0
2024-04-10 12:20:00,204.11,204.37,204.04,204.32,65373.0,202.3691,202.6269,202.2997,202.5773,65373.0
2024-04-10 12:30:00,204.32,204.6,204.29,204.48,86259.0,202.5773,202.8549,202.5476,202.7359,86259.0
2024-04-10 12:40:00,204.45,204.48,204.29,204.47,31182.0,202.7062,202.7359,202.5476,202.726,31182.0
2024-04-10 12:50:00,204.49,204.88,204.41,204.81,51227.0,202.7458,203.1325,202.6665,203.0631,51227.0
2024-04-10 13:00:00,204.85,204.92,203.9,203.92,223861.0,203.1028,203.1722,202.1609,202.1807,223861.0
2024-04-10 13:10:00,203.93,204.53,203.89,204.5,121458.0,202.1906,202.7855,202.151,202.7558,121458.0
2024-04-10 13:20:00,204.48,205.16,204.44,204.54,197868.0,202.7359,203.4101,202.6963,202.7954,197868.0
2024-04-10 13:30:00,204.53,204.71,203.88,203.95,179654.0,202.7855,202.964,202.141,202.2105,179654.0
2024-04-10 13:40:00,203.96,204.28,203.83,204.25,95637.0,202.2204,202.5376,202.0915,202.5079,95637.0
2024-04-10 13:50:00,204.23,204.98,204.02,204.51,199757.0,202.4881,203.2317,202.2799,202.7657,199757.0
2024-04-10 14:00:00,204.49,204.77,204.18,204.52,176874.0,202.7458,203.0235,202.4385,202.7756,176874.0
2024-04-10 14:10:00,204.5,204.78,204.24,204.39,98409.0,202.7558,203.0334,202.498,202.6467,98409.0
2024-04-10 14:20:00,204.39,204.62,204.12,204.2,113471.0,202.6467,202.8747,202.379,202.4583,113471.0
2024-04-10 14:30:00,204.2,204.53,204.11,204.51,80820.0,202.4583,202.7855,202.3691,202.7657,80820.0
2024-04-10 14:40:00,204.49,204.64,204.37,204.6,70267.0,202.7458,202.8946,202.6269,202.8549,70267.0
2024-04-10 14:50:00,204.59,204.69,204.01,204.02,165077.0,202.845,202.9441,202.2699,202.2799,165077.0
2024-04-10 15:00:00,204.04,204.29,203.92,204.21,137227.0,202.2997,202.5476,202.1807,202.4682,137227.0
2024-04-10 15:10:00,204.22,204.83,204.14,204.74,301430.0,202.4781,203.0829,202.3988,202.9937,301430.0
2024-04-10 15:20:00,204.74,205.08,204.63,204.64,177159.0,202.9937,203.3308,202.8847,202.8946,177159.0
2024-04-10 15:30:00,204.66,204.7,204.33,204.43,128298.0,202.9144,202.9541,202.5872,202.6864,128298.0
2024-04-10 15:40:00,204.43,205.19,204.43,205.02,182430.0,202.6864,203.4399,202.6864,203.2713,182430.0
2024-04-10 15:50:00,205.02,205.07,204.62,204.68,458991.0,203.2713,203.3209,202.8747,202.9342,458991.0
2024-04-11 09:30:00,205.62,205.83,205.11,205.48,177296.0,203.8662,204.0744,203.3606,203.7274,177296.0
2024-04-11 09:40:00,205.48,205.67,205.28,205.53,128727.0,203.7274,203.9158,203.5291,203.777,128727.0
2024-04-11 09:50:00,205.55,205.76,205.38,205.61,73229.0,203.7968,204.005,203.6283,203.8563,73229.0
2024-04-11 10:00:00,205.65,205.67,205.08,205.23,127109.0,203.896,203.9158,203.3308,203.4795,127109.0
2024-04-11 10:10:00,205.25,205.31,204.62,204.76,99997.0,203.4994,203.5589,202.8747,203.0135,99997.0
2024-04-11 10:20:00,204.74,205.22,204.74,205.17,68010.0,202.9937,203.4696,202.9937,203.42,68010.0
2024-04-11 10:30:00,205.17,205.53,205.07,205.48,88443.0,203.42,203.777,203.3209,203.7274,88443.0
2024-04-11 10:40:00,205.52,205.82,205.43,205.67,61835.0,203.7671,204.0645,203.6778,203.9158,61835.0
2024-04-11 10:50:00,205.65,205.77,205.46,205.51,41492.0,203.896,204.0149,203.7076,203.7571,41492.0
2024-04-11 11:00:00,205.52,205.9,205.48,205.56,90571.0,203.7671,204.1438,203.7274,203.8067,90571.0
2024-04-11 11:10:00,205.55,205.86,205.55,205.64,44152.0,203.7968,204.1042,203.7968,203.886,44152.0
2024-04-11 11:20:00,205.65,205.87,205.55,205.58,39730.0,203.896,204.1141,203.7968,203.8265,39730.0
2024-04-11 11:30:00,205.58,205.9,205.55,205.85,39369.0,203.8265,204.1438,203.7968,204.0942,39369.0
2024-04-11 11:40:00,205.89,206.07,205.7,205.88,37969.0,204.1339,204.3124,203.9455,204.124,37969.0
2024-04-11 11:50:00,205.87,206.38,205.85,206.34,53548.0,204.1141,204.6197,204.0942,204.5801,53548.0
2024-04-11 12:00:00,206.36,206.43,206.11,206.11,46876.0,204.5999,204.6693,204.352,204.352,46876.0
2024-04-11 12:10:00,206.14,206.28,206.09,206.27,35962.0,204.3818,204.5206,204.3322,204.5107,35962.0
2024-04-11 12:20:00,206.26,206.37,206.04,206.05,37474.0,204.5007,204.6098,204.2826,204.2925,37474.0
2024-04-11 12:30:00,206.06,206.22,206.0,206.16,33693.0,204.3025,204.4611,204.243,204.4016,33693.0
2024-04-11 12:40:00,206.18,206.39,206.08,206.39,24807.0,204.4214,204.6296,204.3223,204.6296,24807.0
2024-04-11 12:50:00,206.38,206.39,206.18,206.24,44454.0,204.6197,204.6296,204.4214,204.4809,44454.0
2024-04-11 13:00:00,206.25,207.04,206.06,206.99,140988.0,204.4908,205.2741,204.3025,205.2245,140988.0
2024-04-11 13:10:00,206.99,207.47,206.97,207.45,95364.0,205.2245,205.7004,205.2047,205.6806,95364.0
2024-04-11 13:20:00,207.44,207.7,207.29,207.56,94676.0,205.6707,205.9285,205.522,205.7897,94676.0
2024-04-11 13:30:00,207.57,207.73,207.43,207.43,69337.0,205.7996,205.9582,205.6608,205.6608,69337.0
2024-04-11 13:40:00,207.42,207.86,207.31,207.83,75018.0,205.6509,206.0871,205.5418,206.0574,75018.0
2024-04-11 13:50:00,207.83,208.01,207.71,207.92,66661.0,206.0574,206.2358,205.9384,206.1466,66661.0
2024-04-11 14:00:00,207.93,208.53,207.88,208.48,341919.0,206.1565,206.7514,206.1069,206.7018,341919.0
2024-04-11 14:10:00,208.45,208.57,208.34,208.44,82131.0,206.6721,206.791,206.563,206.6622,82131.0
2024-04-11 14:20:00,208.42,208.85,208.37,208.79,97499.0,206.6423,207.0687,206.5928,207.0092,97499.0
2024-04-11 14:30:00,208.8,208.9,208.74,208.87,95582.0,207.0191,207.1182,206.9596,207.0885,95582.0
2024-04-11 14:40:00,208.9,208.93,208.57,208.66,123998.0,207.1182,207.148,206.791,206.8803,123998.0
2024-04-11 14:50:00,208.67,208.74,208.47,208.48,129121.0,206.8902,206.9596,206.6919,206.7018,129121.0
2024-04-11 15:00:00,208.48,208.79,208.48,208.73,83070.0,206.7018,207.0092,206.7018,206.9497,83070.0
2024-04-11 15:10:00,208.74,208.86,208.6,208.65,89512.0,206.9596,207.0786,206.8208,206.8704,89512.0
2024-04-11 15:20:00,208.66,208.95,208.61,208.88,86664.0,206.8803,207.1678,206.8307,207.0984,86664.0
2024-04-11 15:30:00,208.88,209.04,208.8,209.04,138314.0,207.0984,207.257,207.0191,207.257,138314.0
2024-04-11 15:40:00,209.03,209.14,208.98,209.0,149802.0,207.2471,207.3562,207.1975,207.2174,149802.0
2024-04-11 15:50:00,208.99,209.01,208.72,208.75,489090.0,207.2075,207.2273,206.9398,206.9695,489090.0
2024-04-12 09:30:00,206.31,206.76,206.17,206.61,273612.0,204.5503,204.9965,204.4115,204.8478,273612.0
2024-04-12 09:40:00,206.6,207.28,206.53,206.97,244724.0,204.8378,205.512,204.7684,205.2047,244724.0
2024-04-12 09:50:00,206.97,207.28,206.97,207.2,136253.0,205.2047,205.512,205.2047,205.4327,136253.0
2024-04-12 10:00:00,207.21,207.24,206.2,206.35,214172.0,205.4426,205.4724,204.4413,204.59,214172.0
2024-04-12 10:10:00,206.33,206.66,206.14,206.6,155017.0,204.5702,204.8973,204.3818,204.8378,155017.0
2024-04-12 10:20:00,206.6,206.75,206.31,206.35,74612.0,204.8378,204.9866,204.5503,204.59,74612.0
2024-04-12 10:30:00,206.31,206.49,205.75,205.89,117626.0,204.5503,204.7288,203.9951,204.1339,117626.0
2024-04-12 10:40:00,205.87,205.95,205.61,205.7,124918.0,204.1141,204.1934,203.8563,203.9455,124918.0
2024-04-12 10:50:00,205.68,205.8,205.4,205.46,96294.0,203.9257,204.0447,203.6481,203.7076,96294.0
2024-04-12 11:00:00,205.47,205.83,205.42,205.6,123112.0,203.7175,204.0744,203.6679,203.8464,123112.0
2024-04-12 11:10:00,205.59,206.11,205.52,206.06,71789.0,203.8365,204.352,203.7671,204.3025,71789.0
2024-04-12 11:20:00,206.07,206.35,205.95,206.34,77040.0,204.3124,204.59,204.1934,204.5801,77040.0
2024-04-12 11:30:00,206.36,206.7,206.27,206.41,101631.0,204.5999,204.937,204.5107,204.6495,101631.0
2024-04-12 11:40:00,206.42,206.65,206.25,206.63,65163.0,204.6594,204.8874,204.4908,204.8676,65163.0
2024-04-12 11:50:00,206.64,206.67,206.14,206.18,58358.0,204.8775,204.9073,204.3818,204.4214,58358.0
2024-04-12 12:00:00,206.19,206.34,206.01,206.14,67017.0,204.4313,204.5801,204.2529,204.3818,67017.0
2024-04-12 12:10:00,206.15,206.19,205.62,205.64,91608.0,204.3917,204.4313,203.8662,203.886,91608.0
2024-04-12 12:20:00,205.65,205.98,205.6,205.6,82194.0,203.896,204.2231,203.8464,203.8464,82194.0
2024-04-12 12:30:00,205.61,205.68,205.04,205.22,148625.0,203.8563,203.9257,203.2912,203.4696,148625.0
2024-04-12 12:40:00,205.2,205.28,204.92,204.95,131541.0,203.4498,203.5291,203.1722,203.2019,131541.0
2024-04-12 12:50:00,204.96,205.21,204.95,205.01,136489.0,203.2118,203.4597,203.2019,203.2614,136489.0
2024-04-12 13:00:00,205.01,205.16,204.8,204.95,141670.0,203.2614,203.4101,203.0532,203.2019,141670.0
2024-04-12 13:10:00,204.98,205.41,204.96,205.07,155674.0,203.2317,203.658,203.2118,203.3209,155674.0
2024-04-12 13:20:00,205.07,205.07,204.68,204.82,125666.0,203.3209,203.3209,202.9342,203.073,125666.0
2024-04-12 13:30:00,204.82,204.91,204.66,204.9,91302.0,203.073,203.1623,202.9144,203.1523,91302.0
2024-04-12 13:40:00,204.9,205.49,204.89,205.35,146580.0,203.1523,203.7373,203.1424,203.5985,146580.0
2024-04-12 13:50:00,205.36,205.51,205.06,205.09,95226.0,203.6084,203.7571,203.311,203.3407,95226.0
2024-04-12 14:00:00,205.06,205.49,204.92,205.4,133724.0,203.311,203.7373,203.1722,203.6481,133724.0
2024-04-12 14:10:00,205.42,205.54,205.26,205.39,200240.0,203.6679,203.7869,203.5093,203.6382,200240.0
2024-04-12 14:20:00,205.4,205.5,205.16,205.33,94052.0,203.6481,203.7472,203.4101,203.5787,94052.0
2024-04-12 14:30:00,205.33,205.36,205.03,205.08,175572.0,203.5787,203.6084,203.2812,203.3308,175572.0
2024-04-12 14:40:00,205.06,205.33,204.97,205.03,140542.0,203.311,203.5787,203.2218,203.2812,140542.0
2024-04-12 14:50:00,205.02,205.34,204.99,205.01,82239.0,203.2713,203.5886,203.2416,203.2614,82239.0
2024-04-12 15:00:00,205.0,205.24,204.84,205.04,133162.0,203.2515,203.4894,203.0929,203.2912,133162.0
2024-04-12 15:10:00,205.06,205.16,204.83,205.03,118128.0,203.311,203.4101,203.0829,203.2812,118128.0
2024-04-12 15:20:00,205.02,205.26,205.01,205.03,105727.0,203.2713,203.5093,203.2614,203.2812,105727.0
2024-04-12 15:30:00,205.04,205.32,204.97,204.98,210340.0,203.2912,203.5688,203.2218,203.2317,210340.0
2024-04-12 15:40:00,204.98,205.67,204.97,205.67,268494.0,203.2317,203.9158,203.2218,203.9158,268494.0
2024-04-12 15:50:00,205.67,205.78,205.25,205.44,1118072.0,203.9158,204.0248,203.4994,203.6877,1118072.0
2024-04-15 09:30:00,206.68,206.79,205.77,206.24,259901.0,204.9172,205.0262,204.0149,204.4809,259901.0
2024-04-15 09:40:00,206.24,206.67,206.14,206.3,176535.0,204.4809,204.9073,204.3818,204.5404,176535.0
2024-04-15 09:50:00,206.29,206.73,206.26,206.53,175681.0,204.5305,204.9667,204.5007,204.7684,175681.0
2024-04-15 10:00:00,206.53,206.81,205.8,205.82,192503.0,204.7684,205.0461,204.0447,204.0645,192503.0
2024-04-15 10:10:00,205.82,206.0,205.22,205.72,268086.0,204.0645,204.243,203.4696,203.9654,268086.0
2024-04-15 10:20:00,205.71,205.71,205.21,205.41,209368.0,203.9554,203.9554,203.4597,203.658,209368.0
2024-04-15 10:30:00,205.42,205.61,204.93,205.09,200689.0,203.6679,203.8563,203.1821,203.3407,200689.0
2024-04-15 10:40:00,205.1,205.38,204.93,205.33,245165.0,203.3506,203.6283,203.1821,203.5787,245165.0
2024-04-15 10:50:00,205.34,205.35,204.93,205.01,145719.0,203.5886,203.5985,203.1821,203.2614,145719.0
2024-04-15 11:00:00,205.04,205.41,204.91,205.21,136145.0,203.2912,203.658,203.1623,203.4597,136145.0
2024-04-15 11:10:00,205.25,205.53,204.96,205.1,103887.0,203.4994,203.777,203.2118,203.3506,103887.0
2024-04-15 11:20:00,205.11,205.3,204.94,205.29,83053.0,203.3606,203.5489,203.192,203.539,83053.0
2024-04-15 11:30:00,205.31,205.68,205.26,205.5,170881.0,203.5589,203.9257,203.5093,203.7472,170881.0
2024-04-15 11:40:00,205.51,205.55,205.15,205.2,81394.0,203.7571,203.7968,203.4002,203.4498,81394.0
2024-04-15 11:50:00,205.2,205.66,205.17,205.55,63931.0,203.4498,203.9059,203.42,203.7968,63931.0
2024-04-15 12:00:00,205.54,205.75,205.5,205.73,69035.0,203.7869,203.9951,203.7472,203.9753,69035.0
2024-04-15 12:10:00,205.74,205.79,205.26,205.27,53903.0,203.9852,204.0348,203.5093,203.5192,53903.0
2024-04-15 12:20:00,205.28,205.4,204.63,204.75,112747.0,203.5291,203.6481,202.8847,203.0036,112747.0
2024-04-15 12:30:00,204.76,204.76,204.29,204.39,91053.0,203.0135,203.0135,202.5476,202.6467,91053.0
2024-04-15 12:40:00,204.42,204.59,204.28,204.47,66716.0,202.6764,202.845,202.5376,202.726,66716.0
2024-04-15 12:50:00,204.46,204.62,204.39,204.6,36077.0,202.7161,202.8747,202.6467,202.8549,36077.0
2024-04-15 13:00:00,204.57,204.85,204.41,204.76,43813.0,202.8252,203.1028,202.6665,203.0135,43813.0
2024-04-15 13:10:00,204.78,204.78,203.92,203.95,119653.0,203.0334,203.0334,202.1807,202.2105,119653.0
2024-04-15 13:20:00,203.96,203.98,202.82,202.83,282521.0,202.2204,202.2402,201.0901,201.1,282521.0
2024-04-15 13:30:00,202.84,202.85,202.16,202.18,316491.0,201.1099,201.1198,200.4357,200.4555,316491.0
2024-04-15 13:40:00,202.2,202.52,201.98,202.13,198484.0,200.4754,200.7926,200.2573,200.406,198484.0
2024-04-15 13:50:00,202.09,202.54,201.9,202.42,140804.0,200.3663,200.8125,200.1779,200.6935,140804.0
2024-04-15 14:00:00,202.41,202.41,201.96,202.08,125601.0,200.6836,200.6836,200.2374,200.3564,125601.0
2024-04-15 14:10:00,202.05,202.07,201.65,201.93,249054.0,200.3267,200.3465,199.9301,200.2077,249054.0
2024-04-15 14:20:00,201.93,202.21,201.7,201.99,130411.0,200.2077,200.4853,199.9796,200.2672,130411.0
2024-04-15 14:30:00,201.97,202.54,201.88,202.21,208207.0,200.2473,200.8125,200.1581,200.4853,208207.0
2024-04-15 14:40:00,202.2,202.38,201.92,201.92,88880.0,200.4754,200.6538,200.1978,200.1978,88880.0
2024-04-15 14:50:00,201.96,202.12,201.69,201.96,116490.0,200.2374,200.3961,199.9697,200.2374,116490.0
2024-04-15 15:00:00,201.97,202.01,201.5,201.71,186083.0,200.2473,200.287,199.7813,199.9896,186083.0
2024-04-15 15:10:00,201.71,201.75,201.21,201.24,148682.0,199.9896,200.0292,199.4938,199.5236,148682.0
2024-04-15 15:20:00,201.25,201.86,201.24,201.45,170329.0,199.5335,200.1383,199.5236,199.7318,170329.0
2024-04-15 15:30:00,201.48,201.9,201.45,201.89,129008.0,199.7615,200.1779,199.7318,200.168,129008.0
2024-04-15 15:40:00,201.87,202.02,201.54,201.97,190418.0,200.1482,200.2969,199.821,200.2473,190418.0
2024-04-15 15:50:00,201.97,201.97,201.51,201.53,444440.0,200.2473,200.2473,199.7913,199.8111,444440.0
2024-04-16 09:30:00,201.96,202.15,201.56,201.87,233318.0,200.2374,200.4258,199.8408,200.1482,233318.0
2024-04-16 09:40:00,201.86,202.16,201.45,201.77,189004.0,200.1383,200.4357,199.7318,200.049,189004.0
2024-04-16 09:50:00,201.76,202.6,201.75,202.4,216855.0,200.0391,200.872,200.0292,200.6737,216855.0
2024-04-16 10:00:00,202.4,202.53,202.06,202.47,113514.0,200.6737,200.8026,200.3366,200.7431,113514.0
2024-04-16 10:10:00,202.47,202.72,202.21,202.47,178933.0,200.7431,200.9909,200.4853,200.7431,178933.0
2024-04-16 10:20:00,202.48,202.58,201.71,201.71,145553.0,200.753,200.8521,199.9896,199.9896,145553.0
2024-04-16 10:30:00,201.7,201.93,201.4,201.59,223435.0,199.9796,200.2077,199.6822,199.8706,223435.0
2024-04-16 10:40:00,201.58,201.74,201.37,201.51,98987.0,199.8607,200.0193,199.6525,199.7913,98987.0
2024-04-16 10:50:00,201.53,201.64,201.23,201.28,90211.0,199.8111,199.9202,199.5137,199.5632,90211.0
2024-04-16 11:00:00,201.27,201.83,201.15,201.72,182348.0,199.5533,200.1085,199.4343,199.9995,182348.0
2024-04-16 11:10:00,201.72,201.81,201.45,201.58,94297.0,199.9995,200.0887,199.7318,199.8607,94297.0
2024-04-16 11:20:00,201.59,202.13,201.54,202.09,70011.0,199.8706,200.406,199.821,200.3663,70011.0
2024-04-16 11:30:00,202.1,202.1,201.58,201.59,141809.0,200.3762,200.3762,199.8607,199.8706,141809.0
2024-04-16 11:40:00,201.58,201.9,201.58,201.78,69838.0,199.8607,200.1779,199.8607,200.059,69838.0
2024-04-16 11:50:00,201.78,202.23,201.64,201.67,123407.0,200.059,200.5051,199.9202,199.9499,123407.0
2024-04-16 12:00:00,201.67,201.85,201.21,201.81,159387.0,199.9499,200.1284,199.4938,200.0887,159387.0
2024-04-16 12:10:00,201.82,202.06,201.7,202.0,108827.0,200.0986,200.3366,199.9796,200.2771,108827.0
2024-04-16 12:20:00,201.99,202.13,201.78,201.83,89446.0,200.2672,200.406,200.059,200.1085,89446.0
2024-04-16 12:30:00,201.83,202.0,201.68,201.84,87189.0,200.1085,200.2771,199.9598,200.1184,87189.0
2024-04-16 12:40:00,201.84,202.12,201.77,202.09,91656.0,200.1184,200.3961,200.049,200.3663,91656.0
2024-04-16 12:50:00,202.07,202.19,201.77,201.97,72003.0,200.3465,200.4655,200.049,200.2473,72003.0
2024-04-16 13:00:00,202.02,202.2,201.72,202.14,221361.0,200.2969,200.4754,199.9995,200.4159,221361.0
2024-04-16 13:10:00,202.14,202.24,201.88,202.08,120358.0,200.4159,200.515,200.1581,200.3564,120358.0
2024-04-16 13:20:00,202.06,202.29,201.83,201.91,102113.0,200.3366,200.5646,200.1085,200.1879,102113.0
2024-04-16 13:30:00,201.92,202.08,200.96,201.78,361086.0,200.1978,200.3564,199.246,200.059,361086.0
2024-04-16 13:40:00,201.81,202.13,201.54,201.54,79501.0,200.0887,200.406,199.821,199.821,79501.0
2024-04-16 13:50:00,201.52,201.93,201.28,201.87,142919.0,199.8012,200.2077,199.5632,200.1482,142919.0
2024-04-16 14:00:00,201.87,202.95,201.65,202.93,189729.0,200.1482,201.219,199.9301,201.1992,189729.0
2024-04-16 14:10:00,202.91,203.01,201.72,201.77,167139.0,201.1793,201.2785,199.9995,200.049,167139.0
2024-04-16 14:20:00,201.81,201.89,201.3,201.48,133941.0,200.0887,200.168,199.5831,199.7615,133941.0
2024-04-16 14:30:00,201.43,202.07,201.42,201.94,140263.0,199.7119,200.3465,199.702,200.2176,140263.0
2024-04-16 14:40:00,201.94,202.17,201.82,201.98,89521.0,200.2176,200.4456,200.0986,200.2573,89521.0
2024-04-16 14:50:00,202.01,202.66,202.0,202.66,67600.0,200.287,200.9315,200.2771,200.9315,67600.0
2024-04-16 15:00:00,202.67,202.68,202.26,202.41,70047.0,200.9414,200.9513,200.5349,200.6836,70047.0
2024-04-16 15:10:00,202.42,202.53,202.17,202.38,115478.0,200.6935,200.8026,200.4456,200.6538,115478.0
2024-04-16 15:20:00,202.48,202.66,202.31,202.58,109678.0,200.753,200.9315,200.5844,200.8521,109678.0
2024-04-16 15:30:00,202.56,202.56,201.81,202.22,88154.0,200.8323,200.8323,200.0887,200.4952,88154.0
2024-04-16 15:40:00,202.23,202.36,201.99,202.26,149069.0,200.5051,200.634,200.2672,200.5349,149069.0
2024-04-16 15:50:00,202.24,202.36,201.66,201.72,420310.0,200.515,200.634,199.94,199.9995,420310.0
2024-04-17 09:30:00,202.5,202.84,202.17,202.65,180244.0,200.7728,201.1099,200.4456,200.9215,180244.0
2024-04-17 09:40:00,202.65,202.73,202.27,202.32,136534.0,200.9215,201.0009,200.5448,200.5944,136534.0
2024-04-17 09:50:00,202.3,202.39,201.72,202.01,105596.0,200.5745,200.6638,199.9995,200.287,105596.0
2024-04-17 10:00:00,202.03,202.07,201.42,201.63,103149.0,200.3068,200.3465,199.702,199.9102,103149.0
2024-04-17 10:10:00,201.62,201.69,201.15,201.36,119762.0,199.9003,199.9697,199.4343,199.6425,119762.0
2024-04-17 10:20:00,201.33,201.7,201.04,201.58,107307.0,199.6128,199.9796,199.3253,199.8607,107307.0
2024-04-17 10:30:00,201.59,201.67,201.11,201.25,95908.0,199.8706,199.9499,199.3947,199.5335,95908.0
2024-04-17 10:40:00,201.23,201.63,201.14,201.58,47257.0,199.5137,199.9102,199.4244,199.8607,47257.0
2024-04-17 10:50:00,201.6,201.6,200.57,201.02,141984.0,199.8805,199.8805,198.8593,199.3054,141984.0
2024-04-17 11:00:00,200.98,201.55,200.98,201.12,194831.0,199.2658,199.8309,199.2658,199.4046,194831.0
2024-04-17 11:10:00,201.12,201.18,200.69,200.7,85035.0,199.4046,199.4641,198.9783,198.9882,85035.0
2024-04-17 11:20:00,200.71,200.95,200.53,200.53,156684.0,198.9981,199.236,198.8196,198.8196,156684.0
2024-04-17 11:30:00,200.52,200.57,200.02,200.2,200473.0,198.8097,198.8593,198.314,198.4924,200473.0
2024-04-17 11:40:00,200.19,200.47,200.05,200.15,81786.0,198.4825,198.7601,198.3437,198.4429,81786.0
2024-04-17 11:50:00,200.14,200.39,200.11,200.22,59137.0,198.4329,198.6808,198.4032,198.5123,59137.0
2024-04-17 12:00:00,200.18,200.33,199.41,199.52,238017.0,198.4726,198.6213,197.7092,197.8182,238017.0
2024-04-17 12:10:00,199.53,199.89,199.53,199.63,106944.0,197.8282,198.1851,197.8282,197.9273,106944.0
2024-04-17 12:20:00,199.63,199.82,199.37,199.5,82234.0,197.9273,198.1157,197.6695,197.7984,82234.0
2024-04-17 12:30:00,199.48,199.56,199.22,199.26,98860.0,197.7786,197.8579,197.5208,197.5605,98860.0
2024-04-17 12:40:00,199.25,199.37,198.7,199.18,172561.0,197.5505,197.6695,197.0052,197.4811,172561.0
2024-04-17 12:50:00,199.17,199.26,198.91,199.03,113961.0,197.4712,197.5605,197.2134,197.3324,113961.0
2024-04-17 13:00:00,199.02,199.66,198.96,199.63,151579.0,197.3225,197.957,197.263,197.9273,151579.0
2024-04-17 13:10:00,199.64,199.88,199.42,199.71,139598.0,197.9372,198.1752,197.7191,198.0066,139598.0
2024-04-17 13:20:00,199.73,199.89,199.55,199.88,95378.0,198.0264,198.1851,197.848,198.1752,95378.0
2024-04-17 13:30:00,199.88,200.07,199.78,199.89,64408.0,198.1752,198.3635,198.076,198.1851,64408.0
2024-04-17 13:40:00,199.95,200.02,199.48,199.83,79575.0,198.2446,198.314,197.7786,198.1256,79575.0
2024-04-17 13:50:00,199.9,200.09,199.6,200.04,88337.0,198.195,198.3834,197.8976,198.3338,88337.0
2024-04-17 14:00:00,200.02,200.03,199.8,199.89,75452.0,198.314,198.3239,198.0958,198.1851,75452.0
2024-04-17 14:10:00,199.88,199.88,199.42,199.67,93567.0,198.1752,198.1752,197.7191,197.967,93567.0
2024-04-17 14:20:00,199.7,199.89,199.5,199.63,61745.0,197.9967,198.1851,197.7984,197.9273,61745.0
2024-04-17 14:30:00,199.66,199.72,199.31,199.56,65187.0,197.957,198.0165,197.61,197.8579,65187.0
2024-04-17 14:40:00,199.59,200.59,199.59,200.13,134426.0,197.8876,198.8791,197.8876,198.423,134426.0
2024-04-17 14:50:00,200.14,200.29,199.36,199.47,98901.0,198.4329,198.5817,197.6596,197.7687,98901.0
2024-04-17 15:00:00,199.46,199.46,199.01,199.13,118920.0,197.7587,197.7587,197.3126,197.4316,118920.0
2024-04-17 15:10:00,199.13,199.46,198.91,199.29,108287.0,197.4316,197.7587,197.2134,197.5902,108287.0
2024-04-17 15:20:00,199.3,199.4,198.84,198.91,94995.0,197.6001,197.6993,197.144,197.2134,94995.0
2024-04-17 15:30:00,198.92,199.2,198.86,198.95,79017.0,197.2234,197.501,197.1639,197.2531,79017.0
2024-04-17 15:40:00,198.98,199.64,198.82,199.54,179238.0,197.2828,197.9372,197.1242,197.8381,179238.0
2024-04-17 15:50:00,199.53,199.59,198.79,198.83,504542.0,197.8282,197.8876,197.0945,197.1341,504542.0
2024-04-18 09:30:00,198.82,198.83,196.98,197.12,338793.0,197.1242,197.1341,195.2999,195.4387,338793.0
2024-04-18 09:40:00,197.12,198.23,197.1,198.22,244668.0,195.4387,196.5392,195.4189,196.5293,244668.0
2024-04-18 09:50:00,198.21,198.34,197.7,197.76,135216.0,196.5194,196.6483,196.0138,196.0732,135216.0
2024-04-18 10:00:00,197.75,198.01,197.32,197.98,159650.0,196.0633,196.3211,195.637,196.2914,159650.0
2024-04-18 10:10:00,197.97,198.08,197.8,197.96,170470.0,196.2815,196.3905,196.1129,196.2715,170470.0
2024-04-18 10:20:00,197.94,198.18,197.8,198.01,163834.0,196.2517,196.4897,196.1129,196.3211,163834.0
2024-04-18 10:30:00,198.02,198.7,198.0,198.35,128694.0,196.331,197.0052,196.3112,196.6582,128694.0
2024-04-18 10:40:00,198.36,198.77,198.35,198.67,110190.0,196.6681,197.0746,196.6582,196.9755,110190.0
2024-04-18 10:50:00,198.69,199.0,198.49,198.78,133200.0,196.9953,197.3027,196.797,197.0845,133200.0
2024-04-18 11:00:00,198.82,199.0,198.63,198.92,95293.0,197.1242,197.3027,196.9358,197.2234,95293.0
2024-04-18 11:10:00,198.94,199.24,198.85,199.04,219861.0,197.2432,197.5406,197.154,197.3423,219861.0
2024-04-18 11:20:00,199.07,199.3,198.73,198.8,96752.0,197.3721,197.6001,197.035,197.1044,96752.0
2024-04-18 11:30:00,198.81,198.95,198.69,198.82,97524.0,197.1143,197.2531,196.9953,197.1242,97524.0
2024-04-18 11:40:00,198.79,198.94,198.67,198.81,73307.0,197.0945,197.2432,196.9755,197.1143,73307.0
2024-04-18 11:50:00,198.8,198.9,198.7,198.81,59135.0,197.1044,197.2035,197.0052,197.1143,59135.0
2024-04-18 12:00:00,198.8,198.98,198.39,198.48,114174.0,197.1044,197.2828,196.6979,196.7871,114174.0
2024-04-18 12:10:00,198.48,198.61,198.31,198.5,99898.0,196.7871,196.916,196.6186,196.8069,99898.0
2024-04-18 12:20:00,198.5,198.52,198.2,198.31,82353.0,196.8069,196.8268,196.5095,196.6186,82353.0
2024-04-18 12:30:00,198.31,198.33,197.78,198.17,144163.0,196.6186,196.6384,196.0931,196.4798,144163.0
2024-04-18 12:40:00,198.2,198.22,197.41,197.58,136885.0,196.5095,196.5293,195.7262,195.8948,136885.0
2024-04-18 12:50:00,197.56,197.63,197.29,197.35,166517.0,195.875,195.9444,195.6073,195.6667,166517.0
2024-04-18 13:00:00,197.35,197.57,197.25,197.44,124751.0,195.6667,195.8849,195.5676,195.756,124751.0
2024-04-18 13:10:00,197.47,197.47,196.82,197.02,119500.0,195.7857,195.7857,195.1413,195.3396,119500.0
2024-04-18 13:20:00,197.03,197.25,196.62,197.21,181102.0,195.3495,195.5676,194.943,195.5279,181102.0
2024-04-18 13:30:00,197.22,197.29,196.86,196.91,81184.0,195.5379,195.6073,195.1809,195.2305,81184.0
2024-04-18 13:40:00,196.92,197.09,196.63,197.0,120919.0,195.2404,195.409,194.9529,195.3197,120919.0
2024-04-18 13:50:00,196.97,196.97,196.62,196.8,80794.0,195.29,195.29,194.943,195.1214,80794.0
2024-04-18 14:00:00,196.79,196.82,196.51,196.59,87464.0,195.1115,195.1413,194.8339,194.9132,87464.0
2024-04-18 14:10:00,196.57,197.04,196.37,196.95,127240.0,194.8934,195.3594,194.6951,195.2702,127240.0
2024-04-18 14:20:00,196.95,197.24,196.71,196.81,86186.0,195.2702,195.5577,195.0322,195.1313,86186.0
2024-04-18 14:30:00,196.82,196.84,196.4,196.59,104200.0,195.1413,195.1611,194.7248,194.9132,104200.0
2024-04-18 14:40:00,196.56,196.8,196.54,196.8,146796.0,194.8835,195.1214,194.8637,195.1214,146796.0
2024-04-18 14:50:00,196.79,196.79,196.42,196.48,75324.0,195.1115,195.1115,194.7447,194.8042,75324.0
2024-04-18 15:00:00,196.47,197.12,196.47,196.9,96083.0,194.7942,195.4387,194.7942,195.2206,96083.0
2024-04-18 15:10:00,196.89,197.15,196.63,196.74,221969.0,195.2107,195.4684,194.9529,195.0619,221969.0
2024-04-18 15:20:00,196.75,196.94,196.6,196.79,182743.0,195.0719,195.2602,194.9231,195.1115,182743.0
2024-04-18 15:30:00,196.8,197.03,196.78,196.78,110973.0,195.1214,195.3495,195.1016,195.1016,110973.0
2024-04-18 15:40:00,196.8,197.04,196.74,196.93,137110.0,195.1214,195.3594,195.0619,195.2503,137110.0
2024-04-18 15:50:00,196.94,197.15,196.38,196.61,438796.0,195.2602,195.4684,194.705,194.9331,438796.0
2024-04-19 09:30:00,195.83,196.09,195.48,195.68,310609.0,194.1597,194.4175,193.8127,194.011,310609.0
2024-04-19 09:40:00,195.68,196.47,195.63,195.83,227211.0,194.011,194.7942,193.9614,194.1597,227211.0
2024-04-19 09:50:00,195.82,195.97,195.41,195.65,109761.0,194.1498,194.2985,193.7433,193.9812,109761.0
2024-04-19 10:00:00,195.66,195.84,195.28,195.39,149953.0,193.9912,194.1696,193.6144,193.7235,149953.0
2024-04-19 10:10:00,195.38,195.45,194.84,194.84,232368.0,193.7135,193.7829,193.1782,193.1782,232368.0
2024-04-19 10:20:00,194.85,194.96,194.41,194.82,314193.0,193.1881,193.2971,192.7518,193.1583,314193.0
2024-04-19 10:30:00,194.79,195.1,194.46,194.56,201850.0,193.1286,193.4359,192.8014,192.9005,201850.0
2024-04-19 10:40:00,194.57,195.31,194.47,195.19,186256.0,192.9105,193.6441,192.8113,193.5252,186256.0
2024-04-19 10:50:00,195.2,195.37,195.0,195.08,133724.0,193.5351,193.7036,193.3368,193.4161,133724.0
2024-04-19 11:00:00,195.06,195.07,194.57,194.96,128033.0,193.3963,193.4062,192.9105,193.2971,128033.0
2024-04-19 11:10:00,194.99,195.07,194.44,194.47,135057.0,193.3269,193.4062,192.7816,192.8113,135057.0
2024-04-19 11:20:00,194.48,194.55,194.24,194.38,116972.0,192.8212,192.8906,192.5833,192.7221,116972.0
2024-04-19 11:30:00,194.38,194.54,194.15,194.47,173159.0,192.7221,192.8807,192.494,192.8113,173159.0
2024-04-19 11:40:00,194.48,194.64,194.36,194.44,121309.0,192.8212,192.9799,192.7022,192.7816,121309.0
2024-04-19 11:50:00,194.45,194.49,193.83,193.83,395079.0,192.7915,192.8311,192.1768,192.1768,395079.0
2024-04-19 12:00:00,193.82,194.17,193.52,193.7,126529.0,192.1669,192.5139,191.8694,192.0479,126529.0
2024-04-19 12:10:00,193.66,193.69,193.06,193.08,150134.0,192.0082,192.038,191.4133,191.4332,150134.0
2024-04-19 12:20:00,193.1,193.3,193.0,193.01,139033.0,191.453,191.6513,191.3538,191.3638,139033.0
2024-04-19 12:30:00,193.02,193.3,192.97,193.03,360000.0,191.3737,191.6513,191.3241,191.3836,360000.0
2024-04-19 12:40:00,193.03,193.53,192.98,193.36,141538.0,191.3836,191.8793,191.334,191.7108,141538.0
2024-04-19 12:50:00,193.37,193.91,193.36,193.86,102579.0,191.7207,192.2561,191.7108,192.2065,102579.0
2024-04-19 13:00:00,193.85,194.03,193.77,193.94,95139.0,192.1966,192.3751,192.1173,192.2858,95139.0
2024-04-19 13:10:00,193.92,194.21,193.77,194.1,103822.0,192.266,192.5535,192.1173,192.4445,103822.0
2024-04-19 13:20:00,194.11,194.16,193.55,193.6,93306.0,192.4544,192.504,191.8992,191.9487,93306.0
2024-04-19 13:30:00,193.56,193.88,193.52,193.52,60513.0,191.9091,192.2263,191.8694,191.8694,60513.0
2024-04-19 13:40:00,193.57,194.06,193.56,194.03,55544.0,191.919,192.4048,191.9091,192.3751,55544.0
2024-04-19 13:50:00,194.02,194.53,193.82,193.94,129352.0,192.3651,192.8708,192.1669,192.2858,129352.0
2024-04-19 14:00:00,193.93,193.96,193.36,193.62,151526.0,192.2759,192.3057,191.7108,191.9686,151526.0
2024-04-19 14:10:00,193.64,193.89,193.4,193.65,81088.0,191.9884,192.2363,191.7504,191.9983,81088.0
2024-04-19 14:20:00,193.65,193.74,193.08,193.08,88298.0,191.9983,192.0875,191.4332,191.4332,88298.0
2024-04-19 14:30:00,193.05,193.31,192.63,192.68,118371.0,191.4034,191.6612,190.987,191.0366,118371.0
2024-04-19 14:40:00,192.66,192.67,192.21,192.59,205138.0,191.0167,191.0267,190.5706,190.9473,205138.0
2024-04-19 14:50:00,192.6,192.74,192.32,192.52,700058.0,190.9573,191.0961,190.6796,190.8779,700058.0
2024-04-19 15:00:00,192.49,192.68,192.05,192.57,263353.0,190.8482,191.0366,190.4119,190.9275,263353.0
2024-04-19 15:10:00,192.56,192.92,192.41,192.74,241222.0,190.9176,191.2745,190.7689,191.0961,241222.0
2024-04-19 15:20:00,192.72,192.91,192.48,192.7,334471.0,191.0762,191.2646,190.8383,191.0564,334471.0
2024-04-19 15:30:00,192.7,192.8,192.21,192.47,253640.0,191.0564,191.1556,190.5706,190.8284,253640.0
2024-04-19 15:40:00,192.48,192.48,192.04,192.36,425170.0,190.8383,190.8383,190.402,190.7193,425170.0
2024-04-19 15:50:00,192.35,192.68,192.27,192.52,1171862.0,190.7094,191.0366,190.6301,190.8779,1171862.0
2024-04-22 09:30:00,194.01,194.23,193.53,193.88,292694.0,192.3552,192.5734,191.8793,192.2263,292694.0
2024-04-22 09:40:00,193.9,194.24,193.56,194.23,226354.0,192.2462,192.5833,191.9091,192.5734,226354.0
2024-04-22 09:50:00,194.25,194.28,193.63,193.63,157951.0,192.5932,192.6229,191.9785,191.9785,157951.0
2024-04-22 10:00:00,193.63,193.99,193.5,193.57,173262.0,191.9785,192.3354,191.8496,191.919,173262.0
2024-04-22 10:10:00,193.58,193.78,193.37,193.44,144507.0,191.9289,192.1272,191.7207,191.7901,144507.0
2024-04-22 10:20:00,193.45,193.45,192.56,192.63,207894.0,191.8,191.8,190.9176,190.987,207894.0
2024-04-22 10:30:00,192.64,192.91,192.63,192.9,135823.0,190.9969,191.2646,190.987,191.2547,135823.0
2024-04-22 10:40:00,192.89,193.17,192.75,192.84,75830.0,191.2448,191.5224,191.106,191.1952,75830.0
2024-04-22 10:50:00,192.85,192.85,192.29,192.51,114839.0,191.2051,191.2051,190.6499,190.868,114839.0
2024-04-22 11:00:00,192.49,192.54,192.2,192.34,84302.0,190.8482,190.8978,190.5607,190.6995,84302.0
2024-04-22 11:10:00,192.32,192.48,192.08,192.34,65308.0,190.6796,190.8383,190.4417,190.6995,65308.0
2024-04-22 11:20:00,192.34,192.77,192.28,192.76,263160.0,190.6995,191.1258,190.64,191.1159,263160.0
2024-04-22 11:30:00,192.75,193.1,192.71,193.06,95791.0,191.106,191.453,191.0663,191.4133,95791.0
2024-04-22 11:40:00,193.04,193.14,192.77,192.86,107909.0,191.3935,191.4927,191.1258,191.215,107909.0
2024-04-22 11:50:00,192.86,193.2,192.83,193.2,48029.0,191.215,191.5521,191.1853,191.5521,48029.0
2024-04-22 12:00:00,193.21,193.37,193.1,193.15,63893.0,191.5621,191.7207,191.453,191.5026,63893.0
2024-04-22 12:10:00,193.16,193.64,193.15,193.39,95583.0,191.5125,191.9884,191.5026,191.7405,95583.0
2024-04-22 12:20:00,193.38,193.52,193.22,193.25,51434.0,191.7306,191.8694,191.572,191.6017,51434.0
2024-04-22 12:30:00,193.26,193.26,193.02,193.23,50958.0,191.6116,191.6116,191.3737,191.5819,50958.0
2024-04-22 12:40:00,193.24,193.35,193.15,193.25,35405.0,191.5918,191.7009,191.5026,191.6017,35405.0
2024-04-22 12:50:00,193.22,193.46,193.15,193.45,37892.0,191.572,191.8099,191.5026,191.8,37892.0
2024-04-22 13:00:00,193.44,193.78,193.37,193.67,41369.0,191.7901,192.1272,191.7207,192.0181,41369.0
2024-04-22 13:10:00,193.66,193.87,193.64,193.74,51666.0,192.0082,192.2164,191.9884,192.0875,51666.0
2024-04-22 13:20:00,193.75,194.16,193.72,194.15,108696.0,192.0974,192.504,192.0677,192.494,108696.0
2024-04-22 13:30:00,194.16,194.36,194.12,194.31,84382.0,192.504,192.7022,192.4643,192.6527,84382.0
2024-04-22 13:40:00,194.31,194.63,194.2,194.6,63316.0,192.6527,192.9699,192.5436,192.9402,63316.0
2024-04-22 13:50:00,194.6,195.05,194.55,194.84,141280.0,192.9402,193.3864,192.8906,193.1782,141280.0
2024-04-22 14:00:00,194.84,194.95,194.65,194.9,92590.0,193.1782,193.2872,192.9898,193.2376,92590.0
2024-04-22 14:10:00,194.91,195.11,194.89,195.06,84767.0,193.2476,193.4458,193.2277,193.3963,84767.0
2024-04-22 14:20:00,195.08,195.26,195.05,195.14,78404.0,193.4161,193.5946,193.3864,193.4756,78404.0
2024-04-22 14:30:00,195.14,195.42,195.02,195.15,90430.0,193.4756,193.7532,193.3566,193.4855,90430.0
2024-04-22 14:40:00,195.16,195.2,194.73,194.8,110215.0,193.4954,193.5351,193.0691,193.1385,110215.0
2024-04-22 14:50:00,194.81,194.97,194.62,194.95,78670.0,193.1484,193.307,192.96,193.2872,78670.0
2024-04-22 15:00:00,194.95,194.98,194.8,194.97,112148.0,193.2872,193.317,193.1385,193.307,112148.0
2024-04-22 15:10:00,194.97,195.12,194.89,194.91,80887.0,193.307,193.4558,193.2277,193.2476,80887.0
2024-04-22 15:20:00,194.89,194.93,194.65,194.77,137725.0,193.2277,193.2674,192.9898,193.1087,137725.0
2024-04-22 15:30:00,194.75,194.8,194.05,194.09,136213.0,193.0889,193.1385,192.3949,192.4345,136213.0
2024-04-22 15:40:00,194.08,194.66,194.04,194.6,121863.0,192.4246,192.9997,192.385,192.9402,121863.0
2024-04-22 15:50:00,194.59,194.59,193.92,194.28,630854.0,192.9303,192.9303,192.266,192.6229,630854.0
2024-04-23 09:30:00,195.06,195.47,194.77,195.14,278344.0,193.3963,193.8028,193.1087,193.4756,278344.0
2024-04-23 09:40:00,195.13,196.1,195.04,195.78,195984.0,193.4657,194.4274,193.3764,194.1101,195984.0
2024-04-23 09:50:00,195.81,196.38,195.49,196.08,122308.0,194.1399,194.705,193.8226,194.4076,122308.0
2024-04-23 10:00:00,196.13,196.35,195.79,196.18,120904.0,194.4571,194.6753,194.12,194.5067,120904.0
2024-04-23 10:10:00,196.18,196.41,196.02,196.36,126586.0,194.5067,194.7348,194.3481,194.6852,126586.0
2024-04-23 10:20:00,196.36,196.8,196.24,196.74,81487.0,194.6852,195.1214,194.5662,195.0619,81487.0
2024-04-23 10:30:00,196.75,197.1,196.75,196.78,198550.0,195.0719,195.4189,195.0719,195.1016,198550.0
2024-04-23 10:40:00,196.78,196.92,196.55,196.68,93067.0,195.1016,195.2404,194.8736,195.0025,93067.0
2024-04-23 10:50:00,196.68,197.05,196.52,196.96,61920.0,195.0025,195.3693,194.8438,195.2801,61920.0
2024-04-23 11:00:00,196.99,197.07,196.4,196.48,101075.0,195.3098,195.3891,194.7248,194.8042,101075.0
2024-04-23 11:10:00,196.49,196.81,196.49,196.77,89774.0,194.8141,195.1313,194.8141,195.0917,89774.0
2024-04-23 11:20:00,196.79,196.99,196.71,196.77,93808.0,195.1115,195.3098,195.0322,195.0917,93808.0
2024-04-23 11:30:00,196.77,196.88,196.58,196.84,94832.0,195.0917,195.2008,194.9033,195.1611,94832.0
2024-04-23 11:40:00,196.84,196.86,196.51,196.59,83353.0,195.1611,195.1809,194.8339,194.9132,83353.0
2024-04-23 11:50:00,196.58,196.7,196.44,196.49,61837.0,194.9033,195.0223,194.7645,194.8141,61837.0
2024-04-23 12:00:00,196.5,196.86,196.5,196.85,169220.0,194.824,195.1809,194.824,195.171,169220.0
2024-04-23 12:10:00,196.83,197.04,196.69,196.92,61174.0,195.1512,195.3594,195.0124,195.2404,61174.0
2024-04-23 12:20:00,196.91,197.0,196.8,196.94,84360.0,195.2305,195.3197,195.1214,195.2602,84360.0
2024-04-23 12:30:00,196.95,197.04,196.81,196.96,105743.0,195.2702,195.3594,195.1313,195.2801,105743.0
2024-04-23 12:40:00,196.95,197.02,196.86,196.9,90871.0,195.2702,195.3396,195.1809,195.2206,90871.0
2024-04-23 12:50:00,196.91,196.93,196.61,196.75,63570.0,195.2305,195.2503,194.9331,195.0719,63570.0
2024-04-23 13:00:00,196.73,196.94,196.56,196.79,65930.0,195.052,195.2602,194.8835,195.1115,65930.0
2024-04-23 13:10:00,196.8,196.83,196.43,196.63,68008.0,195.1214,195.1512,194.7546,194.9529,68008.0
2024-04-23 13:20:00,196.64,196.8,196.58,196.74,40626.0,194.9628,195.1214,194.9033,195.0619,40626.0
2024-04-23 13:30:00,196.75,196.95,196.64,196.93,46039.0,195.0719,195.2702,194.9628,195.2503,46039.0
2024-04-23 13:40:00,196.95,197.13,196.9,197.11,64383.0,195.2702,195.4486,195.2206,195.4288,64383.0
2024-04-23 13:50:00,197.09,197.29,197.05,197.21,47428.0,195.409,195.6073,195.3693,195.5279,47428.0
2024-04-23 14:00:00,197.21,197.3,197.08,197.12,49290.0,195.5279,195.6172,195.399,195.4387,49290.0
2024-04-23 14:10:00,197.14,197.24,197.01,197.16,70579.0,195.4585,195.5577,195.3296,195.4784,70579.0
2024-04-23 14:20:00,197.15,197.37,197.15,197.32,85656.0,195.4684,195.6866,195.4684,195.637,85656.0
2024-04-23 14:30:00,197.33,197.37,197.14,197.28,196626.0,195.6469,195.6866,195.4585,195.5973,196626.0
2024-04-23 14:40:00,197.3,197.42,197.25,197.34,62524.0,195.6172,195.7361,195.5676,195.6568,62524.0
2024-04-23 14:50:00,197.33,197.34,197.1,197.33,93254.0,195.6469,195.6568,195.4189,195.6469,93254.0
2024-04-23 15:00:00,197.31,197.34,196.89,197.03,89752.0,195.6271,195.6568,195.2107,195.3495,89752.0
2024-04-23 15:10:00,197.03,197.3,197.02,197.13,89204.0,195.3495,195.6172,195.3396,195.4486,89204.0
2024-04-23 15:20:00,197.12,197.22,197.05,197.12,82944.0,195.4387,195.5379,195.3693,195.4387,82944.0
2024-04-23 15:30:00,197.11,197.22,197.04,197.18,100582.0,195.4288,195.5379,195.3594,195.4982,100582.0
2024-04-23 15:40:00,197.18,197.21,197.05,197.14,99519.0,195.4982,195.5279,195.3693,195.4585,99519.0
2024-04-23 15:50:00,197.13,197.13,196.79,197.05,534706.0,195.4486,195.4486,195.1115,195.3693,534706.0
2024-04-24 09:30:00,198.59,199.21,198.34,199.1,245069.0,196.8962,197.5109,196.6483,197.4018,245069.0
2024-04-24 09:40:00,199.12,199.4,198.94,199.33,153061.0,197.4216,197.6993,197.2432,197.6299,153061.0
2024-04-24 09:50:00,199.33,199.41,198.53,198.7,188411.0,197.6299,197.7092,196.8367,197.0052,188411.0
2024-04-24 10:00:00,198.73,199.24,198.53,199.12,103943.0,197.035,197.5406,196.8367,197.4216,103943.0
2024-04-24 10:10:00,199.16,199.18,198.52,198.64,84469.0,197.4613,197.4811,196.8268,196.9457,84469.0
2024-04-24 10:20:00,198.67,198.92,198.59,198.64,56353.0,196.9755,197.2234,196.8962,196.9457,56353.0
2024-04-24 10:30:00,198.66,198.87,198.46,198.52,67991.0,196.9656,197.1738,196.7673,196.8268,67991.0
2024-04-24 10:40:00,198.51,198.58,198.17,198.47,69369.0,196.8169,196.8863,196.4798,196.7772,69369.0
2024-04-24 10:50:00,198.44,198.44,198.11,198.21,82844.0,196.7474,196.7474,196.4203,196.5194,82844.0
2024-04-24 11:00:00,198.21,198.31,197.7,197.88,105487.0,196.5194,196.6186,196.0138,196.1922,105487.0
2024-04-24 11:10:00,197.9,198.01,197.65,197.78,69368.0,196.2121,196.3211,195.9642,196.0931,69368.0
2024-04-24 11:20:00,197.76,197.91,197.62,197.79,93439.0,196.0732,196.222,195.9344,196.103,93439.0
2024-04-24 11:30:00,197.8,198.09,197.75,198.08,53915.0,196.1129,196.4004,196.0633,196.3905,53915.0
2024-04-24 11:40:00,198.09,198.09,197.31,197.57,67846.0,196.4004,196.4004,195.6271,195.8849,67846.0
2024-04-24 11:50:00,197.6,197.6,197.32,197.36,52527.0,195.9146,195.9146,195.637,195.6767,52527.0
2024-04-24 12:00:00,197.35,197.72,197.27,197.37,73017.0,195.6667,196.0336,195.5874,195.6866,73017.0
2024-04-24 12:10:00,197.39,197.41,197.16,197.24,83128.0,195.7064,195.7262,195.4784,195.5577,83128.0
2024-04-24 12:20:00,197.27,197.4,197.09,197.39,58088.0,195.5874,195.7163,195.409,195.7064,58088.0
2024-04-24 12:30:00,197.39,197.4,196.94,197.27,64615.0,195.7064,195.7163,195.2602,195.5874,64615.0
2024-04-24 12:40:00,197.27,197.27,196.99,197.08,53153.0,195.5874,195.5874,195.3098,195.399,53153.0
2024-04-24 12:50:00,197.09,197.65,197.04,197.61,44885.0,195.409,195.9642,195.3594,195.9245,44885.0
2024-04-24 13:00:00,197.61,197.7,197.45,197.61,56164.0,195.9245,196.0138,195.7659,195.9245,56164.0
2024-04-24 13:10:00,197.6,197.85,197.58,197.79,45356.0,195.9146,196.1625,195.8948,196.103,45356.0
2024-04-24 13:20:00,197.8,198.01,197.68,197.99,36023.0,196.1129,196.3211,195.9939,196.3013,36023.0
2024-04-24 13:30:00,198.0,198.44,197.99,198.27,42050.0,196.3112,196.7474,196.3013,196.5789,42050.0
2024-04-24 13:40:00,198.31,198.65,198.28,198.45,87911.0,196.6186,196.9557,196.5888,196.7574,87911.0
2024-04-24 13:50:00,198.41,198.59,198.4,198.5,33805.0,196.7177,196.8962,196.7078,196.8069,33805.0
2024-04-24 14:00:00,198.53,198.53,197.99,198.2,52071.0,196.8367,196.8367,196.3013,196.5095,52071.0
2024-04-24 14:10:00,198.2,198.28,197.72,197.88,65084.0,196.5095,196.5888,196.0336,196.1922,65084.0
2024-04-24 14:20:00,197.89,198.0,197.71,197.76,30761.0,196.2021,196.3112,196.0237,196.0732,30761.0
2024-04-24 14:30:00,197.75,197.8,197.46,197.73,72591.0,196.0633,196.1129,195.7758,196.0435,72591.0
2024-04-24 14:40:00,197.69,197.81,197.63,197.65,55428.0,196.0038,196.1228,195.9444,195.9642,55428.0
2024-04-24 14:50:00,197.64,197.67,197.42,197.44,74906.0,195.9543,195.984,195.7361,195.756,74906.0
2024-04-24 15:00:00,197.42,197.7,197.33,197.67,97234.0,195.7361,196.0138,195.6469,195.984,97234.0
2024-04-24 15:10:00,197.65,197.87,197.63,197.81,79891.0,195.9642,196.1823,195.9444,196.1228,79891.0
2024-04-24 15:20:00,197.81,198.27,197.77,198.1,60497.0,196.1228,196.5789,196.0832,196.4103,60497.0
2024-04-24 15:30:00,198.1,198.14,197.95,198.0,87981.0,196.4103,196.45,196.2616,196.3112,87981.0
2024-04-24 15:40:00,198.02,198.21,197.94,198.11,113425.0,196.331,196.5194,196.2517,196.4203,113425.0
2024-04-24 15:50:00,198.1,198.2,197.88,198.0,333511.0,196.4103,196.5095,196.1922,196.3112,333511.0
2024-04-25 09:30:00,195.56,195.67,194.69,195.13,479734.0,193.892,194.0011,193.0294,193.4657,479734.0
2024-04-25 09:40:00,195.12,195.49,194.92,195.18,280981.0,193.4558,193.8226,193.2575,193.5153,280981.0
2024-04-25 09:50:00,195.15,195.51,195.01,195.33,210828.0,193.4855,193.8424,193.3467,193.664,210828.0
2024-04-25 10:00:00,195.34,195.67,194.96,195.54,224658.0,193.6739,194.0011,193.2971,193.8722,224658.0
2024-04-25 10:10:00,195.53,196.26,195.46,196.05,170803.0,193.8623,194.586,193.7929,194.3778,170803.0
2024-04-25 10:20:00,196.09,196.21,195.91,196.02,238946.0,194.4175,194.5365,194.239,194.3481,238946.0
2024-04-25 10:30:00,196.01,196.07,195.6,195.62,138179.0,194.3382,194.3977,193.9317,193.9515,138179.0
2024-04-25 10:40:00,195.62,195.77,195.36,195.37,104667.0,193.9515,194.1002,193.6937,193.7036,104667.0
2024-04-25 10:50:00,195.38,195.48,194.84,194.91,71860.0,193.7135,193.8127,193.1782,193.2476,71860.0
2024-04-25 11:00:00,194.91,195.41,194.88,195.34,69290.0,193.2476,193.7433,193.2178,193.6739,69290.0
2024-04-25 11:10:00,195.34,195.57,195.11,195.31,72162.0,193.6739,193.9019,193.4458,193.6441,72162.0
2024-04-25 11:20:00,195.3,195.59,195.23,195.55,70008.0,193.6342,193.9218,193.5648,193.8821,70008.0
2024-04-25 11:30:00,195.54,195.55,194.98,195.27,77569.0,193.8722,193.8821,193.317,193.6045,77569.0
2024-04-25 11:40:00,195.27,195.35,195.05,195.09,28930.0,193.6045,193.6838,193.3864,193.426,28930.0
2024-04-25 11:50:00,195.1,195.61,195.07,195.57,44531.0,193.4359,193.9416,193.4062,193.9019,44531.0
2024-04-25 12:00:00,195.54,195.85,195.48,195.7,25020.0,193.8722,194.1795,193.8127,194.0308,25020.0
2024-04-25 12:10:00,195.7,195.82,195.43,195.73,29720.0,194.0308,194.1498,193.7631,194.0606,29720.0
2024-04-25 12:20:00,195.73,196.13,195.66,196.12,60365.0,194.0606,194.4571,193.9912,194.4472,60365.0
2024-04-25 12:30:00,196.13,196.2,195.95,196.11,23097.0,194.4571,194.5266,194.2787,194.4373,23097.0
2024-04-25 12:40:00,196.13,196.38,196.0,196.31,14674.0,194.4571,194.705,194.3283,194.6356,14674.0
2024-04-25 12:50:00,196.29,196.7,196.2,196.57,27497.0,194.6158,195.0223,194.5266,194.8934,27497.0
2024-04-25 13:00:00,196.6,196.87,196.55,196.66,28389.0,194.9231,195.1908,194.8736,194.9826,28389.0
2024-04-25 13:10:00,196.61,196.79,196.53,196.71,17002.0,194.9331,195.1115,194.8537,195.0322,17002.0
2024-04-25 13:20:00,196.65,196.71,196.4,196.7,25609.0,194.9727,195.0322,194.7248,195.0223,25609.0
2024-04-25 13:30:00,196.67,197.32,196.64,197.31,37845.0,194.9925,195.637,194.9628,195.6271,37845.0
2024-04-25 13:40:00,197.31,197.52,197.1,197.43,40458.0,195.6271,195.8353,195.4189,195.7461,40458.0
2024-04-25 13:50:00,197.38,197.73,197.37,197.52,54982.0,195.6965,196.0435,195.6866,195.8353,54982.0
2024-04-25 14:00:00,197.55,197.7,197.38,197.62,34138.0,195.865,196.0138,195.6965,195.9344,34138.0
2024-04-25 14:10:00,197.64,197.76,197.52,197.75,18885.0,195.9543,196.0732,195.8353,196.0633,18885.0
2024-04-25 14:20:00,197.75,197.77,196.98,197.0,53694.0,196.0633,196.0832,195.2999,195.3197,53694.0
2024-04-25 14:30:00,196.96,197.34,196.92,197.05,44237.0,195.2801,195.6568,195.2404,195.3693,44237.0
2024-04-25 14:40:00,197.0,197.0,196.73,196.84,36533.0,195.3197,195.3197,195.052,195.1611,36533.0
2024-04-25 14:50:00,196.84,197.12,196.7,197.1,72485.0,195.1611,195.4387,195.0223,195.4189,72485.0
2024-04-25 15:00:00,197.11,197.56,197.07,197.39,86491.0,195.4288,195.875,195.3891,195.7064,86491.0
2024-04-25 15:10:00,197.41,197.87,197.34,197.87,45429.0,195.7262,196.1823,195.6568,196.1823,45429.0
2024-04-25 15:20:00,197.82,197.97,197.79,197.91,43537.0,196.1327,196.2815,196.103,196.222,43537.0
2024-04-25 15:30:00,197.93,197.93,197.4,197.42,62454.0,196.2418,196.2418,195.7163,195.7361,62454.0
2024-04-25 15:40:00,197.43,197.45,197.15,197.18,86891.0,195.7461,195.7659,195.4684,195.4982,86891.0
2024-04-25 15:50:00,197.14,197.64,197.14,197.6,375354.0,195.4585,195.9543,195.4585,195.9146,375354.0
2024-04-26 09:30:00,199.16,199.33,198.38,199.27,419410.0,197.4613,197.6299,196.688,197.5704,419410.0
2024-04-26 09:40:00,199.27,199.35,198.56,199.33,239128.0,197.5704,197.6497,196.8664,197.6299,239128.0
2024-04-26 09:50:00,199.36,199.9,199.28,199.72,163928.0,197.6596,198.195,197.5803,198.0165,163928.0
2024-04-26 10:00:00,199.74,200.35,199.57,200.28,181215.0,198.0364,198.6412,197.8678,198.5718,181215.0
2024-04-26 10:10:00,200.29,200.83,200.25,200.72,120354.0,198.5817,199.1171,198.542,199.008,120354.0
2024-04-26 10:20:00,200.74,200.99,200.38,200.39,120811.0,199.0278,199.2757,198.6709,198.6808,120811.0
2024-04-26 10:30:00,200.41,200.71,200.18,200.47,115166.0,198.7006,198.9981,198.4726,198.7601,115166.0
2024-04-26 10:40:00,200.48,200.8,200.33,200.75,76281.0,198.77,199.0873,198.6213,199.0377,76281.0
2024-04-26 10:50:00,200.76,200.99,200.5,200.86,123479.0,199.0477,199.2757,198.7899,199.1468,123479.0
2024-04-26 11:00:00,200.88,201.29,200.87,200.98,86679.0,199.1666,199.5731,199.1567,199.2658,86679.0
2024-04-26 11:10:00,200.99,201.0,200.4,200.7,66265.0,199.2757,199.2856,198.6907,198.9882,66265.0
2024-04-26 11:20:00,200.68,200.68,200.33,200.46,68725.0,198.9683,198.9683,198.6213,198.7502,68725.0
2024-04-26 11:30:00,200.48,200.56,200.25,200.41,59317.0,198.77,198.8494,198.542,198.7006,59317.0
2024-04-26 11:40:00,200.39,200.83,200.34,200.8,61689.0,198.6808,199.1171,198.6312,199.0873,61689.0
2024-04-26 11:50:00,200.81,200.84,200.44,200.49,45313.0,199.0972,199.127,198.7304,198.78,45313.0
2024-04-26 12:00:00,200.49,200.49,200.29,200.34,50137.0,198.78,198.78,198.5817,198.6312,50137.0
2024-04-26 12:10:00,200.35,200.4,200.22,200.38,36411.0,198.6412,198.6907,198.5123,198.6709,36411.0
2024-04-26 12:20:00,200.36,200.37,200.2,200.24,52005.0,198.6511,198.661,198.4924,198.5321,52005.0
2024-04-26 12:30:00,200.25,200.42,200.08,200.42,31233.0,198.542,198.7106,198.3735,198.7106,31233.0
2024-04-26 12:40:00,200.41,200.47,200.3,200.42,29717.0,198.7006,198.7601,198.5916,198.7106,29717.0
2024-04-26 12:50:00,200.43,200.57,200.35,200.56,50666.0,198.7205,198.8593,198.6412,198.8494,50666.0
2024-04-26 13:00:00,200.58,200.61,200.41,200.49,36770.0,198.8692,198.8989,198.7006,198.78,36770.0
2024-04-26 13:10:00,200.5,200.68,200.49,200.55,28935.0,198.7899,198.9683,198.78,198.8395,28935.0
2024-04-26 13:20:00,200.57,200.8,200.51,200.69,41668.0,198.8593,199.0873,198.7998,198.9783,41668.0
2024-04-26 13:30:00,200.7,200.83,200.58,200.6,43125.0,198.9882,199.1171,198.8692,198.889,43125.0
2024-04-26 13:40:00,200.6,200.64,200.33,200.59,50092.0,198.889,198.9287,198.6213,198.8791,50092.0
2024-04-26 13:50:00,200.59,200.64,200.34,200.35,40474.0,198.8791,198.9287,198.6312,198.6412,40474.0
2024-04-26 14:00:00,200.37,200.4,200.16,200.29,36094.0,198.661,198.6907,198.4528,198.5817,36094.0
2024-04-26 14:10:00,200.26,200.38,200.16,200.19,23678.0,198.5519,198.6709,198.4528,198.4825,23678.0
2024-04-26 14:20:00,200.2,200.31,200.14,200.25,42959.0,198.4924,198.6015,198.4329,198.542,42959.0
2024-04-26 14:30:00,200.26,200.27,200.05,200.24,62296.0,198.5519,198.5618,198.3437,198.5321,62296.0
2024-04-26 14:40:00,200.24,200.27,200.12,200.21,23187.0,198.5321,198.5618,198.4131,198.5024,23187.0
2024-04-26 14:50:00,200.23,200.45,200.1,200.44,51687.0,198.5222,198.7403,198.3933,198.7304,51687.0
2024-04-26 15:00:00,200.41,200.49,200.25,200.43,36471.0,198.7006,198.78,198.542,198.7205,36471.0
2024-04-26 15:10:00,200.43,200.47,200.36,200.44,33050.0,198.7205,198.7601,198.6511,198.7304,33050.0
2024-04-26 15:20:00,200.44,200.64,200.41,200.59,181984.0,198.7304,198.9287,198.7006,198.8791,181984.0
2024-04-26 15:30:00,200.58,200.59,200.38,200.41,70657.0,198.8692,198.8791,198.6709,198.7006,70657.0
2024-04-26 15:40:00,200.4,200.42,200.01,200.17,139596.0,198.6907,198.7106,198.3041,198.4627,139596.0
2024-04-26 15:50:00,200.18,200.24,199.73,199.79,451980.0,198.4726,198.5321,198.0264,198.0859,451980.0
2024-04-29 09:30:00,200.86,201.16,200.55,200.58,228179.0,199.1468,199.4442,198.8395,198.8692,228179.0
2024-04-29 09:40:00,200.58,200.58,200.01,200.4,183532.0,198.8692,198.8692,198.3041,198.6907,183532.0
2024-04-29 09:50:00,200.43,200.45,199.97,200.43,107855.0,198.7205,198.7403,198.2644,198.7205,107855.0
2024-04-29 10:00:00,200.42,200.74,200.32,200.72,79096.0,198.7106,199.0278,198.6114,199.008,79096.0
2024-04-29 10:10:00,200.72,200.87,200.58,200.67,71932.0,199.008,199.1567,198.8692,198.9584,71932.0
2024-04-29 10:20:00,200.66,200.83,200.48,200.69,75173.0,198.9485,199.1171,198.77,198.9783,75173.0
2024-04-29 10:30:00,200.69,201.03,200.39,200.44,108359.0,198.9783,199.3154,198.6808,198.7304,108359.0
2024-04-29 10:40:00,200.43,200.68,200.4,200.49,45993.0,198.7205,198.9683,198.6907,198.78,45993.0
2024-04-29 10:50:00,200.51,200.72,200.48,200.61,50613.0,198.7998,199.008,198.77,198.8989,50613.0
2024-04-29 11:00:00,200.62,200.68,200.31,200.52,50745.0,198.9089,198.9683,198.6015,198.8097,50745.0
2024-04-29 11:10:00,200.48,200.58,200.37,200.56,26794.0,198.77,198.8692,198.661,198.8494,26794.0
2024-04-29 11:20:00,200.55,200.58,200.4,200.44,38145.0,198.8395,198.8692,198.6907,198.7304,38145.0
2024-04-29 11:30:00,200.44,200.44,200.11,200.18,32757.0,198.7304,198.7304,198.4032,198.4726,32757.0
2024-04-29 11:40:00,200.17,200.48,200.13,200.34,26912.0,198.4627,198.77,198.423,198.6312,26912.0
2024-04-29 11:50:00,200.33,200.55,200.33,200.55,27064.0,198.6213,198.8395,198.6213,198.8395,27064.0
2024-04-29 12:00:00,200.5,200.68,200.4,200.56,29635.0,198.7899,198.9683,198.6907,198.8494,29635.0
2024-04-29 12:10:00,200.56,200.68,200.55,200.6,26942.0,198.8494,198.9683,198.8395,198.889,26942.0
2024-04-29 12:20:00,200.58,200.62,200.49,200.62,27368.0,198.8692,198.9089,198.78,198.9089,27368.0
2024-04-29 12:30:00,200.63,200.7,200.55,200.57,28894.0,198.9188,198.9882,198.8395,198.8593,28894.0
2024-04-29 12:40:00,200.58,200.74,200.44,200.62,30828.0,198.8692,199.0278,198.7304,198.9089,30828.0
2024-04-29 12:50:00,200.63,200.66,200.49,200.62,26964.0,198.9188,198.9485,198.78,198.9089,26964.0
2024-04-29 13:00:00,200.63,200.63,200.47,200.55,27993.0,198.9188,198.9188,198.7601,198.8395,27993.0
2024-04-29 13:10:00,200.55,200.67,200.5,200.59,45297.0,198.8395,198.9584,198.7899,198.8791,45297.0
2024-04-29 13:20:00,200.59,200.9,200.58,200.89,29309.0,198.8791,199.1865,198.8692,199.1766,29309.0
2024-04-29 13:30:00,200.9,200.92,200.78,200.86,15844.0,199.1865,199.2063,199.0675,199.1468,15844.0
2024-04-29 13:40:00,200.89,201.0,200.85,200.85,62775.0,199.1766,199.2856,199.1369,199.1369,62775.0
2024-04-29 13:50:00,200.85,200.96,200.8,200.94,15927.0,199.1369,199.246,199.0873,199.2261,15927.0
2024-04-29 14:00:00,200.88,200.88,200.66,200.75,40960.0,199.1666,199.1666,198.9485,199.0377,40960.0
2024-04-29 14:10:00,200.75,200.79,200.67,200.7,40002.0,199.0377,199.0774,198.9584,198.9882,40002.0
2024-04-29 14:20:00,200.7,200.77,200.57,200.63,30230.0,198.9882,199.0576,198.8593,198.9188,30230.0
2024-04-29 14:30:00,200.62,200.62,200.15,200.34,109792.0,198.9089,198.9089,198.4429,198.6312,109792.0
2024-04-29 14:40:00,200.36,200.6,200.36,200.53,25879.0,198.6511,198.889,198.6511,198.8196,25879.0
2024-04-29 14:50:00,200.53,200.72,200.51,200.69,20726.0,198.8196,199.008,198.7998,198.9783,20726.0
2024-04-29 15:00:00,200.66,200.66,199.51,199.96,227253.0,198.9485,198.9485,197.8083,198.2545,227253.0
2024-04-29 15:10:00,199.97,200.14,199.94,200.08,63628.0,198.2644,198.4329,198.2347,198.3735,63628.0
2024-04-29 15:20:00,200.13,200.3,200.1,200.15,53585.0,198.423,198.5916,198.3933,198.4429,53585.0
2024-04-29 15:30:00,200.16,200.3,200.15,200.17,58154.0,198.4528,198.5916,198.4429,198.4627,58154.0
2024-04-29 15:40:00,200.19,200.34,200.11,200.19,69295.0,198.4825,198.6312,198.4032,198.4825,69295.0
2024-04-29 15:50:00,200.18,200.7,200.17,200.69,286344.0,198.4726,198.9882,198.4627,198.9783,286344.0
2024-04-30 09:30:00,200.08,200.37,199.84,200.07,208845.0,198.3735,198.661,198.1355,198.3635,208845.0
2024-04-30 09:40:00,200.07,200.55,200.06,200.34,120228.0,198.3635,198.8395,198.3536,198.6312,120228.0
2024-04-30 09:50:00,200.37,200.62,200.22,200.56,112704.0,198.661,198.9089,198.5123,198.8494,112704.0
2024-04-30 10:00:00,200.53,200.81,200.39,200.46,121267.0,198.8196,199.0972,198.6808,198.7502,121267.0
2024-04-30 10:10:00,200.48,200.6,200.17,200.41,79779.0,198.77,198.889,198.4627,198.7006,79779.0
2024-04-30 10:20:00,200.42,200.52,200.11,200.11,113170.0,198.7106,198.8097,198.4032,198.4032,113170.0
2024-04-30 10:30:00,200.1,200.37,200.01,200.34,81970.0,198.3933,198.661,198.3041,198.6312,81970.0
2024-04-30 10:40:00,200.32,200.66,200.3,200.5,44464.0,198.6114,198.9485,198.5916,198.7899,44464.0
2024-04-30 10:50:00,200.52,200.52,200.0,200.15,41064.0,198.8097,198.8097,198.2941,198.4429,41064.0
2024-04-30 11:00:00,200.15,200.16,199.6,199.7,93084.0,198.4429,198.4528,197.8976,197.9967,93084.0
2024-04-30 11:10:00,199.69,199.74,199.19,199.47,124341.0,197.9868,198.0364,197.4911,197.7687,124341.0
2024-04-30 11:20:00,199.47,199.49,199.2,199.37,104399.0,197.7687,197.7885,197.501,197.6695,104399.0
2024-04-30 11:30:00,199.37,199.39,199.03,199.18,104580.0,197.6695,197.6893,197.3324,197.4811,104580.0
2024-04-30 11:40:00,199.18,199.2,198.95,199.05,100370.0,197.4811,197.501,197.2531,197.3522,100370.0
2024-04-30 11:50:00,199.06,199.4,198.96,199.37,86541.0,197.3622,197.6993,197.263,197.6695,86541.0
2024-04-30 12:00:00,199.36,199.37,199.06,199.12,96256.0,197.6596,197.6695,197.3622,197.4216,96256.0
2024-04-30 12:10:00,199.12,199.36,199.12,199.33,105160.0,197.4216,197.6596,197.4216,197.6299,105160.0
2024-04-30 12:20:00,199.32,199.43,199.19,199.22,84293.0,197.6199,197.729,197.4911,197.5208,84293.0
2024-04-30 12:30:00,199.23,199.24,198.52,198.55,122493.0,197.5307,197.5406,196.8268,196.8565,122493.0
2024-04-30 12:40:00,198.55,198.56,198.26,198.31,111101.0,196.8565,196.8664,196.569,196.6186,111101.0
2024-04-30 12:50:00,198.34,198.61,198.29,198.54,71013.0,196.6483,196.916,196.5987,196.8466,71013.0
2024-04-30 13:00:00,198.55,198.75,198.37,198.5,74699.0,196.8565,197.0548,196.678,196.8069,74699.0
2024-04-30 13:10:00,198.49,198.56,198.18,198.26,184723.0,196.797,196.8664,196.4897,196.569,184723.0
2024-04-30 13:20:00,198.28,198.47,198.24,198.32,149848.0,196.5888,196.7772,196.5492,196.6285,149848.0
2024-04-30 13:30:00,198.32,198.47,198.28,198.45,57465.0,196.6285,196.7772,196.5888,196.7574,57465.0
2024-04-30 13:40:00,198.44,198.61,198.34,198.61,74248.0,196.7474,196.916,196.6483,196.916,74248.0
2024-04-30 13:50:00,198.61,198.81,198.57,198.74,74152.0,196.916,197.1143,196.8763,197.0449,74152.0
2024-04-30 14:00:00,198.75,198.92,198.59,198.64,76447.0,197.0548,197.2234,196.8962,196.9457,76447.0
2024-04-30 14:10:00,198.66,198.68,198.41,198.47,80517.0,196.9656,196.9854,196.7177,196.7772,80517.0
2024-04-30 14:20:00,198.49,198.65,198.2,198.2,67357.0,196.797,196.9557,196.5095,196.5095,67357.0
2024-04-30 14:30:00,198.21,198.53,198.21,198.48,64793.0,196.5194,196.8367,196.5194,196.7871,64793.0
2024-04-30 14:40:00,198.49,198.52,198.16,198.18,72415.0,196.797,196.8268,196.4698,196.4897,72415.0
2024-04-30 14:50:00,198.19,198.19,197.92,198.15,111851.0,196.4996,196.4996,196.2319,196.4599,111851.0
2024-04-30 15:00:00,198.14,198.34,198.08,198.22,77455.0,196.45,196.6483,196.3905,196.5293,77455.0
2024-04-30 15:10:00,198.23,198.31,197.92,197.94,125449.0,196.5392,196.6186,196.2319,196.2517,125449.0
2024-04-30 15:20:00,197.94,198.09,197.74,198.05,93185.0,196.2517,196.4004,196.0534,196.3608,93185.0
2024-04-30 15:30:00,198.06,198.18,197.85,197.88,243432.0,196.3707,196.4897,196.1625,196.1922,243432.0
2024-04-30 15:40:00,197.88,198.14,197.85,198.11,232122.0,196.1922,196.45,196.1625,196.4203,232122.0
2024-04-30 15:50:00,198.11,198.11,196.21,196.21,1422816.0,196.4203,196.4203,194.5365,194.5365,1422816.0
2024-05-01 09:30:00,195.22,195.47,194.82,195.34,330007.0,193.5549,193.8028,193.1583,193.6739,330007.0
2024-05-01 09:40:00,195.34,195.62,194.94,195.06,227038.0,193.6739,193.9515,193.2773,193.3963,227038.0
2024-05-01 09:50:00,195.07,195.24,194.71,194.95,168620.0,193.4062,193.5747,193.0493,193.2872,168620.0
2024-05-01 10:00:00,194.98,195.15,194.55,194.61,212061.0,193.317,193.4855,192.8906,192.9501,212061.0
2024-05-01 10:10:00,194.62,194.89,194.49,194.88,116883.0,192.96,193.2277,192.8311,193.2178,116883.0
2024-05-01 10:20:00,194.83,195.16,194.65,195.0,102106.0,193.1682,193.4954,192.9898,193.3368,102106.0
2024-05-01 10:30:00,194.99,195.38,194.91,195.33,61556.0,193.3269,193.7135,193.2476,193.664,61556.0
2024-05-01 10:40:00,195.29,195.46,195.17,195.37,68728.0,193.6243,193.7929,193.5053,193.7036,68728.0
2024-05-01 10:50:00,195.34,195.56,195.33,195.41,39264.0,193.6739,193.892,193.664,193.7433,39264.0
2024-05-01 11:00:00,195.39,195.47,194.98,194.99,182326.0,193.7235,193.8028,193.317,193.3269,182326.0
2024-05-01 11:10:00,195.02,195.08,194.5,194.6,68652.0,193.3566,193.4161,192.8411,192.9402,68652.0
2024-05-01 11:20:00,194.59,194.99,194.56,194.93,77253.0,192.9303,193.3269,192.9005,193.2674,77253.0
2024-05-01 11:30:00,194.92,195.08,194.84,195.06,41110.0,193.2575,193.4161,193.1782,193.3963,41110.0
2024-05-01 11:40:00,195.12,195.24,194.92,194.93,188226.0,193.4558,193.5747,193.2575,193.2674,188226.0
2024-05-01 11:50:00,194.92,194.95,194.49,194.5,165448.0,193.2575,193.2872,192.8311,192.8411,165448.0
2024-05-01 12:00:00,194.48,194.62,194.23,194.62,54618.0,192.8212,192.96,192.5734,192.96,54618.0
2024-05-01 12:10:00,194.66,194.92,194.65,194.74,85761.0,192.9997,193.2575,192.9898,193.079,85761.0
2024-05-01 12:20:00,194.72,194.9,194.66,194.86,39449.0,193.0592,193.2376,192.9997,193.198,39449.0
2024-05-01 12:30:00,194.85,194.86,194.62,194.69,110665.0,193.1881,193.198,192.96,193.0294,110665.0
2024-05-01 12:40:00,194.68,194.69,194.54,194.62,37482.0,193.0195,193.0294,192.8807,192.96,37482.0
2024-05-01 12:50:00,194.62,194.73,194.44,194.59,30228.0,192.96,193.0691,192.7816,192.9303,30228.0
2024-05-01 13:00:00,194.59,194.76,194.57,194.64,22703.0,192.9303,193.0988,192.9105,192.9799,22703.0
2024-05-01 13:10:00,194.64,194.69,194.41,194.43,51166.0,192.9799,193.0294,192.7518,192.7716,51166.0
2024-05-01 13:20:00,194.45,194.94,194.45,194.93,69552.0,192.7915,193.2773,192.7915,193.2674,69552.0
2024-05-01 13:30:00,194.95,195.16,194.85,194.93,45496.0,193.2872,193.4954,193.1881,193.2674,45496.0
2024-05-01 13:40:00,194.95,195.05,194.74,195.0,67286.0,193.2872,193.3864,193.079,193.3368,67286.0
2024-05-01 13:50:00,195.0,195.15,194.92,195.04,66383.0,193.3368,193.4855,193.2575,193.3764,66383.0
2024-05-01 14:00:00,195.04,195.62,194.97,195.26,278498.0,193.3764,193.9515,193.307,193.5946,278498.0
2024-05-01 14:10:00,195.21,195.3,194.95,195.26,111793.0,193.545,193.6342,193.2872,193.5946,111793.0
2024-05-01 14:20:00,195.24,196.03,195.09,196.01,133639.0,193.5747,194.358,193.426,194.3382,133639.0
2024-05-01 14:30:00,196.0,196.57,194.99,196.44,383145.0,194.3283,194.8934,193.3269,194.7645,383145.0
2024-05-01 14:40:00,196.43,197.84,196.31,197.4,350927.0,194.7546,196.1526,194.6356,195.7163,350927.0
2024-05-01 14:50:00,197.45,198.04,197.43,198.02,269553.0,195.7659,196.3509,195.7461,196.331,269553.0
2024-05-01 15:00:00,198.07,198.5,197.58,198.17,414291.0,196.3806,196.8069,195.8948,196.4798,414291.0
2024-05-01 15:10:00,198.17,198.28,197.69,197.91,284993.0,196.4798,196.5888,196.0038,196.222,284993.0
2024-05-01 15:20:00,197.89,198.12,197.2,197.63,308914.0,196.2021,196.4302,195.518,195.9444,308914.0
2024-05-01 15:30:00,197.6,197.6,195.59,195.91,426873.0,195.9146,195.9146,193.9218,194.239,426873.0
2024-05-01 15:40:00,195.92,196.36,195.64,196.04,360512.0,194.2489,194.6852,193.9713,194.3679,360512.0
2024-05-01 15:50:00,196.04,196.04,194.22,194.26,1187515.0,194.3679,194.3679,192.5634,192.6031,1187515.0
2024-05-02 09:30:00,196.74,197.0,195.97,195.98,393372.0,195.0619,195.3197,194.2985,194.3084,393372.0
2024-05-02 09:40:00,196.0,196.36,195.78,195.79,284553.0,194.3283,194.6852,194.1101,194.12,284553.0
2024-05-02 09:50:00,195.81,196.16,195.63,195.66,216294.0,194.1399,194.4869,193.9614,193.9912,216294.0
2024-05-02 10:00:00,195.63,195.66,194.26,194.45,244413.0,193.9614,193.9912,192.6031,192.7915,244413.0
2024-05-02 10:10:00,194.47,195.24,194.45,194.98,127443.0,192.8113,193.5747,192.7915,193.317,127443.0
2024-05-02 10:20:00,194.98,195.64,194.86,195.46,239497.0,193.317,193.9713,193.198,193.7929,239497.0
2024-05-02 10:30:00,195.48,195.74,195.35,195.52,81187.0,193.8127,194.0705,193.6838,193.8524,81187.0
2024-05-02 10:40:00,195.49,195.64,194.93,195.58,79844.0,193.8226,193.9713,193.2674,193.9118,79844.0
2024-05-02 10:50:00,195.57,195.99,195.41,195.87,84211.0,193.9019,194.3183,193.7433,194.1994,84211.0
2024-05-02 11:00:00,195.89,196.26,195.78,196.21,69391.0,194.2192,194.586,194.1101,194.5365,69391.0
2024-05-02 11:10:00,196.23,196.35,196.15,196.22,74539.0,194.5563,194.6753,194.477,194.5464,74539.0
2024-05-02 11:20:00,196.25,196.34,195.9,195.94,50905.0,194.5761,194.6654,194.2291,194.2688,50905.0
2024-05-02 11:30:00,195.95,196.01,195.57,195.77,610259.0,194.2787,194.3382,193.9019,194.1002,610259.0
2024-05-02 11:40:00,195.76,195.97,195.76,195.83,37734.0,194.0903,194.2985,194.0903,194.1597,37734.0
2024-05-02 11:50:00,195.84,196.39,195.84,196.24,34734.0,194.1696,194.7149,194.1696,194.5662,34734.0
2024-05-02 12:00:00,196.25,196.31,195.9,195.92,70996.0,194.5761,194.6356,194.2291,194.2489,70996.0
2024-05-02 12:10:00,195.94,195.95,195.56,195.67,51118.0,194.2688,194.2787,193.892,194.0011,51118.0
2024-05-02 12:20:00,195.65,195.88,195.57,195.86,31401.0,193.9812,194.2093,193.9019,194.1895,31401.0
2024-05-02 12:30:00,195.81,195.81,195.37,195.6,58340.0,194.1399,194.1399,193.7036,193.9317,58340.0
2024-05-02 12:40:00,195.6,195.78,195.58,195.76,46764.0,193.9317,194.1101,193.9118,194.0903,46764.0
2024-05-02 12:50:00,195.78,195.84,195.51,195.7,60534.0,194.1101,194.1696,193.8424,194.0308,60534.0
2024-05-02 13:00:00,195.75,196.09,195.74,196.03,55402.0,194.0804,194.4175,194.0705,194.358,55402.0
2024-05-02 13:10:00,196.04,196.33,195.97,196.25,72071.0,194.3679,194.6554,194.2985,194.5761,72071.0
2024-05-02 13:20:00,196.24,196.5,196.17,196.49,49615.0,194.5662,194.824,194.4968,194.8141,49615.0
2024-05-02 13:30:00,196.49,196.6,196.18,196.25,132718.0,194.8141,194.9231,194.5067,194.5761,132718.0
2024-05-02 13:40:00,196.26,196.37,196.14,196.22,32795.0,194.586,194.6951,194.4671,194.5464,32795.0
2024-05-02 13:50:00,196.22,196.28,196.07,196.21,24403.0,194.5464,194.6059,194.3977,194.5365,24403.0
2024-05-02 14:00:00,196.21,196.65,196.11,196.59,42952.0,194.5365,194.9727,194.4373,194.9132,42952.0
2024-05-02 14:10:00,196.59,196.68,196.4,196.48,52916.0,194.9132,195.0025,194.7248,194.8042,52916.0
2024-05-02 14:20:00,196.45,196.72,196.44,196.68,46440.0,194.7744,195.0421,194.7645,195.0025,46440.0
2024-05-02 14:30:00,196.69,196.94,196.63,196.83,56045.0,195.0124,195.2602,194.9529,195.1512,56045.0
2024-05-02 14:40:00,196.83,196.92,196.61,196.84,50191.0,195.1512,195.2404,194.9331,195.1611,50191.0
2024-05-02 14:50:00,196.87,197.08,196.81,197.03,75037.0,195.1908,195.399,195.1313,195.3495,75037.0
2024-05-02 15:00:00,197.05,197.29,196.8,197.29,88102.0,195.3693,195.6073,195.1214,195.6073,88102.0
2024-05-02 15:10:00,197.26,197.33,196.89,197.0,66688.0,195.5775,195.6469,195.2107,195.3197,66688.0
2024-05-02 15:20:00,197.02,197.31,196.95,197.19,78072.0,195.3396,195.6271,195.2702,195.5081,78072.0
2024-05-02 15:30:00,197.19,197.26,196.72,196.87,136832.0,195.5081,195.5775,195.0421,195.1908,136832.0
2024-05-02 15:40:00,196.88,196.92,196.59,196.84,124351.0,195.2008,195.2404,194.9132,195.1611,124351.0
2024-05-02 15:50:00,196.83,197.11,196.56,197.06,445858.0,195.1512,195.4288,194.8835,195.3792,445858.0
2024-05-03 09:30:00,202.39,202.41,201.67,201.92,633000.0,200.6638,200.6836,199.9499,200.1978,633000.0
2024-05-03 09:40:00,201.92,202.68,201.9,202.65,303683.0,200.1978,200.9513,200.1779,200.9215,303683.0
2024-05-03 09:50:00,202.64,202.89,202.43,202.64,171150.0,200.9116,201.1595,200.7034,200.9116,171150.0
2024-05-03 10:00:00,202.66,203.07,201.76,202.08,381781.0,200.9315,201.338,200.0391,200.3564,381781.0
2024-05-03 10:10:00,202.09,202.3,201.86,202.0,158921.0,200.3663,200.5745,200.1383,200.2771,158921.0
2024-05-03 10:20:00,202.03,202.47,201.73,202.24,147879.0,200.3068,200.7431,200.0094,200.515,147879.0
2024-05-03 10:30:00,202.25,202.53,201.94,202.32,217928.0,200.525,200.8026,200.2176,200.5944,217928.0
2024-05-03 10:40:00,202.34,202.82,202.18,202.65,119298.0,200.6142,201.0901,200.4555,200.9215,119298.0
2024-05-03 10:50:00,202.64,202.64,202.03,202.07,97229.0,200.9116,200.9116,200.3068,200.3465,97229.0
2024-05-03 11:00:00,202.09,202.22,201.79,201.88,82149.0,200.3663,200.4952,200.0689,200.1581,82149.0
2024-05-03 11:10:00,201.89,202.2,201.71,202.11,101457.0,200.168,200.4754,199.9896,200.3861,101457.0
2024-05-03 11:20:00,202.13,202.33,201.98,202.31,62012.0,200.406,200.6043,200.2573,200.5844,62012.0
2024-05-03 11:30:00,202.32,202.67,202.32,202.58,57652.0,200.5944,200.9414,200.5944,200.8521,57652.0
2024-05-03 11:40:00,202.58,202.72,202.48,202.55,66442.0,200.8521,200.9909,200.753,200.8224,66442.0
2024-05-03 11:50:00,202.54,202.84,202.52,202.67,78417.0,200.8125,201.1099,200.7926,200.9414,78417.0
2024-05-03 12:00:00,202.68,202.9,202.67,202.85,65655.0,200.9513,201.1694,200.9414,201.1198,65655.0
2024-05-03 12:10:00,202.84,202.87,202.6,202.66,61911.0,201.1099,201.1397,200.872,200.9315,61911.0
2024-05-03 12:20:00,202.68,202.83,202.55,202.69,58983.0,200.9513,201.1,200.8224,200.9612,58983.0
2024-05-03 12:30:00,202.67,202.89,202.66,202.88,56618.0,200.9414,201.1595,200.9315,201.1496,56618.0
2024-05-03 12:40:00,202.88,202.91,202.73,202.76,52596.0,201.1496,201.1793,201.0009,201.0306,52596.0
2024-05-03 12:50:00,202.77,202.78,202.43,202.59,89982.0,201.0405,201.0504,200.7034,200.8621,89982.0
2024-05-03 13:00:00,202.59,202.81,202.55,202.73,33156.0,200.8621,201.0802,200.8224,201.0009,33156.0
2024-05-03 13:10:00,202.72,202.87,202.69,202.76,54061.0,200.9909,201.1397,200.9612,201.0306,54061.0
2024-05-03 13:20:00,202.76,202.83,202.67,202.7,56418.0,201.0306,201.1,200.9414,200.9711,56418.0
2024-05-03 13:30:00,202.71,202.75,202.48,202.73,42319.0,200.981,201.0207,200.753,201.0009,42319.0
2024-05-03 13:40:00,202.74,202.8,202.55,202.68,55314.0,201.0108,201.0703,200.8224,200.9513,55314.0
2024-05-03 13:50:00,202.7,202.86,202.69,202.7,38964.0,200.9711,201.1297,200.9612,200.9711,38964.0
2024-05-03 14:00:00,202.71,203.09,202.71,203.09,49557.0,200.981,201.3578,200.981,201.3578,49557.0
2024-05-03 14:10:00,203.1,203.22,203.05,203.2,55541.0,201.3677,201.4867,201.3181,201.4668,55541.0
2024-05-03 14:20:00,203.2,203.23,203.1,203.14,38823.0,201.4668,201.4966,201.3677,201.4074,38823.0
2024-05-03 14:30:00,203.13,203.22,203.04,203.04,38873.0,201.3974,201.4867,201.3082,201.3082,38873.0
2024-05-03 14:40:00,203.04,203.17,202.86,202.98,49837.0,201.3082,201.4371,201.1297,201.2487,49837.0
2024-05-03 14:50:00,203.01,203.13,202.88,202.94,61262.0,201.2785,201.3974,201.1496,201.2091,61262.0
2024-05-03 15:00:00,202.93,203.08,202.79,203.04,62863.0,201.1992,201.3479,201.0603,201.3082,62863.0
2024-05-03 15:10:00,203.05,203.08,202.82,202.83,104187.0,201.3181,201.3479,201.0901,201.1,104187.0
2024-05-03 15:20:00,202.81,203.0,202.71,202.98,95135.0,201.0802,201.2686,200.981,201.2487,95135.0
2024-05-03 15:30:00,202.97,202.98,202.68,202.88,143012.0,201.2388,201.2487,200.9513,201.1496,143012.0
2024-05-03 15:40:00,202.88,202.88,202.47,202.48,196892.0,201.1496,201.1496,200.7431,200.753,196892.0
2024-05-03 15:50:00,202.49,202.73,202.38,202.52,481547.0,200.7629,201.0009,200.6538,200.7926,481547.0
2024-05-06 09:30:00,203.32,203.83,203.01,203.51,194132.0,201.5858,202.0915,201.2785,201.7742,194132.0
2024-05-06 09:40:00,203.52,203.8,203.38,203.75,128904.0,201.7841,202.0617,201.6453,202.0122,128904.0
2024-05-06 09:50:00,203.77,203.96,203.57,203.96,105985.0,202.032,202.2204,201.8337,202.2204,105985.0
2024-05-06 10:00:00,203.98,204.1,203.79,203.98,104890.0,202.2402,202.3592,202.0518,202.2402,104890.0
2024-05-06 10:10:00,203.98,203.98,203.62,203.71,97377.0,202.2402,202.2402,201.8833,201.9725,97377.0
2024-05-06 10:20:00,203.72,203.99,203.61,203.9,93027.0,201.9824,202.2501,201.8734,202.1609,93027.0
2024-05-06 10:30:00,203.93,203.99,203.82,203.95,50215.0,202.1906,202.2501,202.0816,202.2105,50215.0
2024-05-06 10:40:00,203.95,204.05,203.8,203.92,47478.0,202.2105,202.3096,202.0617,202.1807,47478.0
2024-05-06 10:50:00,203.89,204.02,203.83,203.88,42690.0,202.151,202.2799,202.0915,202.141,42690.0
2024-05-06 11:00:00,203.88,203.88,203.64,203.82,41899.0,202.141,202.141,201.9031,202.0816,41899.0
2024-05-06 11:10:00,203.86,203.9,203.66,203.75,41022.0,202.1212,202.1609,201.9229,202.0122,41022.0
2024-05-06 11:20:00,203.78,203.85,203.65,203.82,41252.0,202.0419,202.1113,201.913,202.0816,41252.0
2024-05-06 11:30:00,203.83,204.02,203.78,203.97,37522.0,202.0915,202.2799,202.0419,202.2303,37522.0
2024-05-06 11:40:00,203.99,204.19,203.98,204.11,45399.0,202.2501,202.4484,202.2402,202.3691,45399.0
2024-05-06 11:50:00,204.12,204.16,204.05,204.15,72070.0,202.379,202.4187,202.3096,202.4087,72070.0
2024-05-06 12:00:00,204.14,204.14,203.94,203.94,39407.0,202.3988,202.3988,202.2005,202.2005,39407.0
2024-05-06 12:10:00,203.94,203.95,203.77,203.8,36285.0,202.2005,202.2105,202.032,202.0617,36285.0
2024-05-06 12:20:00,203.77,203.89,203.59,203.82,64374.0,202.032,202.151,201.8535,202.0816,64374.0
2024-05-06 12:30:00,203.82,204.03,203.79,203.98,53048.0,202.0816,202.2898,202.0518,202.2402,53048.0
2024-05-06 12:40:00,204.01,204.11,203.79,203.9,82912.0,202.2699,202.3691,202.0518,202.1609,82912.0
2024-05-06 12:50:00,203.9,203.99,203.78,203.99,33617.0,202.1609,202.2501,202.0419,202.2501,33617.0
2024-05-06 13:00:00,204.01,204.1,203.82,203.83,55134.0,202.2699,202.3592,202.0816,202.0915,55134.0
2024-05-06 13:10:00,203.82,203.89,203.7,203.73,38430.0,202.0816,202.151,201.9626,201.9923,38430.0
2024-05-06 13:20:00,203.74,203.86,203.74,203.84,33700.0,202.0022,202.1212,202.0022,202.1014,33700.0
2024-05-06 13:30:00,203.81,203.93,203.78,203.89,33160.0,202.0716,202.1906,202.0419,202.151,33160.0
2024-05-06 13:40:00,203.89,204.11,203.88,204.0,29459.0,202.151,202.3691,202.141,202.26,29459.0
2024-05-06 13:50:00,204.0,204.17,203.96,204.13,24938.0,202.26,202.4286,202.2204,202.3889,24938.0
2024-05-06 14:00:00,204.13,204.28,204.09,204.17,50032.0,202.3889,202.5376,202.3493,202.4286,50032.0
2024-05-06 14:10:00,204.17,204.22,204.11,204.14,34225.0,202.4286,202.4781,202.3691,202.3988,34225.0
2024-05-06 14:20:00,204.14,204.46,204.04,204.3,76826.0,202.3988,202.7161,202.2997,202.5575,76826.0
2024-05-06 14:30:00,204.31,204.32,204.18,204.26,45811.0,202.5674,202.5773,202.4385,202.5178,45811.0
2024-05-06 14:40:00,204.27,204.37,204.21,204.31,34246.0,202.5277,202.6269,202.4682,202.5674,34246.0
2024-05-06 14:50:00,204.33,204.42,204.27,204.34,41833.0,202.5872,202.6764,202.5277,202.5971,41833.0
2024-05-06 15:00:00,204.33,204.36,204.18,204.36,49650.0,202.5872,202.617,202.4385,202.617,49650.0
2024-05-06 15:10:00,204.36,204.38,204.19,204.31,54398.0,202.617,202.6368,202.4484,202.5674,54398.0
2024-05-06 15:20:00,204.31,204.42,204.3,204.34,38115.0,202.5674,202.6764,202.5575,202.5971,38115.0
2024-05-06 15:30:00,204.32,204.47,204.22,204.46,70890.0,202.5773,202.726,202.4781,202.7161,70890.0
2024-05-06 15:40:00,204.47,204.64,204.41,204.55,107007.0,202.726,202.8946,202.6665,202.8053,107007.0
2024-05-06 15:50:00,204.53,204.93,204.37,204.93,430060.0,202.7855,203.1821,202.6269,203.1821,430060.0
2024-05-07 09:30:00,205.53,205.63,205.33,205.39,325626.0,203.777,203.8761,203.5787,203.6382,325626.0
2024-05-07 09:40:00,205.4,205.45,205.1,205.14,245559.0,203.6481,203.6977,203.3506,203.3903,245559.0
2024-05-07 09:50:00,205.12,205.25,204.94,204.97,180603.0,203.3705,203.4994,203.192,203.2218,180603.0
2024-05-07 10:00:00,204.99,205.23,204.86,205.2,133967.0,203.2416,203.4795,203.1127,203.4498,133967.0
2024-05-07 10:10:00,205.19,205.58,205.14,205.53,83639.0,203.4399,203.8265,203.3903,203.777,83639.0
2024-05-07 10:20:00,205.55,205.62,204.95,204.96,111900.0,203.7968,203.8662,203.2019,203.2118,111900.0
2024-05-07 10:30:00,204.94,205.19,204.92,205.11,81099.0,203.192,203.4399,203.1722,203.3606,81099.0
2024-05-07 10:40:00,205.08,205.22,205.03,205.2,67383.0,203.3308,203.4696,203.2812,203.4498,67383.0
2024-05-07 10:50:00,205.22,205.47,205.18,205.42,96214.0,203.4696,203.7175,203.43,203.6679,96214.0
2024-05-07 11:00:00,205.43,205.47,205.21,205.25,71156.0,203.6778,203.7175,203.4597,203.4994,71156.0
2024-05-07 11:10:00,205.26,205.37,205.18,205.24,109760.0,203.5093,203.6183,203.43,203.4894,109760.0
2024-05-07 11:20:00,205.23,205.32,205.12,205.17,51604.0,203.4795,203.5688,203.3705,203.42,51604.0
2024-05-07 11:30:00,205.14,205.26,205.06,205.08,41167.0,203.3903,203.5093,203.311,203.3308,41167.0
2024-05-07 11:40:00,205.09,205.22,205.04,205.16,34602.0,203.3407,203.4696,203.2912,203.4101,34602.0
2024-05-07 11:50:00,205.17,205.23,205.07,205.15,67193.0,203.42,203.4795,203.3209,203.4002,67193.0
2024-05-07 12:00:00,205.16,205.26,205.09,205.23,34866.0,203.4101,203.5093,203.3407,203.4795,34866.0
2024-05-07 12:10:00,205.23,205.29,205.12,205.25,41683.0,203.4795,203.539,203.3705,203.4994,41683.0
2024-05-07 12:20:00,205.26,205.27,205.14,205.19,35921.0,203.5093,203.5192,203.3903,203.4399,35921.0
2024-05-07 12:30:00,205.19,205.21,204.89,205.09,68936.0,203.4399,203.4597,203.1424,203.3407,68936.0
2024-05-07 12:40:00,205.1,205.21,205.02,205.15,54730.0,203.3506,203.4597,203.2713,203.4002,54730.0
2024-05-07 12:50:00,205.13,205.13,204.96,205.07,50950.0,203.3804,203.3804,203.2118,203.3209,50950.0
2024-05-07 13:00:00,205.08,205.23,205.06,205.18,30471.0,203.3308,203.4795,203.311,203.43,30471.0
2024-05-07 13:10:00,205.21,205.23,205.09,205.22,31220.0,203.4597,203.4795,203.3407,203.4696,31220.0
2024-05-07 13:20:00,205.23,205.42,205.22,205.36,43660.0,203.4795,203.6679,203.4696,203.6084,43660.0
2024-05-07 13:30:00,205.36,205.47,205.25,205.28,34181.0,203.6084,203.7175,203.4994,203.5291,34181.0
2024-05-07 13:40:00,205.28,205.28,204.66,204.7,65840.0,203.5291,203.5291,202.9144,202.9541,65840.0
2024-05-07 13:50:00,204.67,204.95,204.55,204.66,117760.0,202.9243,203.2019,202.8053,202.9144,117760.0
2024-05-07 14:00:00,204.66,204.94,204.66,204.78,44492.0,202.9144,203.192,202.9144,203.0334,44492.0
2024-05-07 14:10:00,204.8,204.91,204.6,204.6,45431.0,203.0532,203.1623,202.8549,202.8549,45431.0
2024-05-07 14:20:00,204.62,204.74,204.55,204.58,48070.0,202.8747,202.9937,202.8053,202.8351,48070.0
2024-05-07 14:30:00,204.58,204.66,204.39,204.51,90544.0,202.8351,202.9144,202.6467,202.7657,90544.0
2024-05-07 14:40:00,204.52,204.68,204.5,204.62,40103.0,202.7756,202.9342,202.7558,202.8747,40103.0
2024-05-07 14:50:00,204.59,204.67,204.48,204.58,72738.0,202.845,202.9243,202.7359,202.8351,72738.0
2024-05-07 15:00:00,204.58,204.66,204.47,204.66,76796.0,202.8351,202.9144,202.726,202.9144,76796.0
2024-05-07 15:10:00,204.66,204.67,204.31,204.45,97990.0,202.9144,202.9243,202.5674,202.7062,97990.0
2024-05-07 15:20:00,204.48,204.61,204.42,204.52,88151.0,202.7359,202.8648,202.6764,202.7756,88151.0
2024-05-07 15:30:00,204.53,204.55,204.39,204.5,79909.0,202.7855,202.8053,202.6467,202.7558,79909.0
2024-05-07 15:40:00,204.51,204.52,204.28,204.46,89328.0,202.7657,202.7756,202.5376,202.7161,89328.0
2024-05-07 15:50:00,204.47,204.67,204.24,204.26,398872.0,202.726,202.9243,202.498,202.5178,398872.0
2024-05-08 09:30:00,203.53,203.87,203.48,203.81,205932.0,201.794,202.1311,201.7445,202.0716,205932.0
2024-05-08 09:40:00,203.81,204.24,203.68,204.2,133967.0,202.0716,202.498,201.9428,202.4583,133967.0
2024-05-08 09:50:00,204.18,204.31,204.1,204.24,88857.0,202.4385,202.5674,202.3592,202.498,88857.0
2024-05-08 10:00:00,204.23,204.42,204.04,204.06,53534.0,202.4881,202.6764,202.2997,202.3195,53534.0
2024-05-08 10:10:00,204.08,204.3,203.98,204.29,49191.0,202.3393,202.5575,202.2402,202.5476,49191.0
2024-05-08 10:20:00,204.28,204.73,204.28,204.65,51605.0,202.5376,202.9838,202.5376,202.9045,51605.0
2024-05-08 10:30:00,204.66,204.75,204.53,204.56,62925.0,202.9144,203.0036,202.7855,202.8152,62925.0
2024-05-08 10:40:00,204.56,205.06,204.55,205.03,57957.0,202.8152,203.311,202.8053,203.2812,57957.0
2024-05-08 10:50:00,205.02,205.03,204.73,204.83,35418.0,203.2713,203.2812,202.9838,203.0829,35418.0
2024-05-08 11:00:00,204.85,204.99,204.62,204.68,48052.0,203.1028,203.2416,202.8747,202.9342,48052.0
2024-05-08 11:10:00,204.68,204.69,204.31,204.51,66869.0,202.9342,202.9441,202.5674,202.7657,66869.0
2024-05-08 11:20:00,204.5,204.64,204.41,204.59,33572.0,202.7558,202.8946,202.6665,202.845,33572.0
2024-05-08 11:30:00,204.59,204.63,204.47,204.5,60028.0,202.845,202.8847,202.726,202.7558,60028.0
2024-05-08 11:40:00,204.51,204.59,204.31,204.5,51174.0,202.7657,202.845,202.5674,202.7558,51174.0
2024-05-08 11:50:00,204.51,204.57,204.43,204.47,39059.0,202.7657,202.8252,202.6864,202.726,39059.0
2024-05-08 12:00:00,204.46,204.56,204.42,204.5,26603.0,202.7161,202.8152,202.6764,202.7558,26603.0
2024-05-08 12:10:00,204.5,204.74,204.41,204.74,45724.0,202.7558,202.9937,202.6665,202.9937,45724.0
2024-05-08 12:20:00,204.74,204.77,204.54,204.61,32340.0,202.9937,203.0235,202.7954,202.8648,32340.0
2024-05-08 12:30:00,204.61,204.64,204.32,204.48,57396.0,202.8648,202.8946,202.5773,202.7359,57396.0
2024-05-08 12:40:00,204.49,204.65,204.43,204.58,36465.0,202.7458,202.9045,202.6864,202.8351,36465.0
2024-05-08 12:50:00,204.58,204.6,204.48,204.54,33464.0,202.8351,202.8549,202.7359,202.7954,33464.0
2024-05-08 13:00:00,204.55,204.68,204.28,204.52,98751.0,202.8053,202.9342,202.5376,202.7756,98751.0
2024-05-08 13:10:00,204.51,204.57,204.39,204.49,81119.0,202.7657,202.8252,202.6467,202.7458,81119.0
2024-05-08 13:20:00,204.48,204.52,204.25,204.28,87323.0,202.7359,202.7756,202.5079,202.5376,87323.0
2024-05-08 13:30:00,204.27,204.44,204.24,204.42,60353.0,202.5277,202.6963,202.498,202.6764,60353.0
2024-05-08 13:40:00,204.42,204.62,204.38,204.59,47244.0,202.6764,202.8747,202.6368,202.845,47244.0
2024-05-08 13:50:00,204.58,204.75,204.57,204.72,48538.0,202.8351,203.0036,202.8252,202.9739,48538.0
2024-05-08 14:00:00,204.74,204.79,204.61,204.68,45276.0,202.9937,203.0433,202.8648,202.9342,45276.0
2024-05-08 14:10:00,204.7,204.79,204.65,204.78,49269.0,202.9541,203.0433,202.9045,203.0334,49269.0
2024-05-08 14:20:00,204.76,204.77,204.57,204.74,59894.0,203.0135,203.0235,202.8252,202.9937,59894.0
2024-05-08 14:30:00,204.74,204.83,204.68,204.8,56017.0,202.9937,203.0829,202.9342,203.0532,56017.0
2024-05-08 14:40:00,204.8,204.86,204.69,204.79,53807.0,203.0532,203.1127,202.9441,203.0433,53807.0
2024-05-08 14:50:00,204.78,204.79,204.63,204.67,56523.0,203.0334,203.0433,202.8847,202.9243,56523.0
2024-05-08 15:00:00,204.67,204.67,204.47,204.61,66380.0,202.9243,202.9243,202.726,202.8648,66380.0
2024-05-08 15:10:00,204.61,204.79,204.52,204.76,44881.0,202.8648,203.0433,202.7756,203.0135,44881.0
2024-05-08 15:20:00,204.76,204.81,204.71,204.75,50867.0,203.0135,203.0631,202.964,203.0036,50867.0
2024-05-08 15:30:00,204.75,204.85,204.72,204.73,76003.0,203.0036,203.1028,202.9739,202.9838,76003.0
2024-05-08 15:40:00,204.71,204.89,204.69,204.8,76852.0,202.964,203.1424,202.9441,203.0532,76852.0
2024-05-08 15:50:00,204.8,205.04,204.73,204.84,277193.0,203.0532,203.2912,202.9838,203.0929,277193.0
2024-05-09 09:30:00,204.51,204.7,204.3,204.36,207689.0,202.7657,202.9541,202.5575,202.617,207689.0
2024-05-09 09:40:00,204.36,204.36,203.76,203.8,248624.0,202.617,202.617,202.0221,202.0617,248624.0
2024-05-09 09:50:00,203.77,204.28,203.76,204.26,120661.0,202.032,202.5376,202.0221,202.5178,120661.0
2024-05-09 10:00:00,204.27,204.56,204.12,204.16,172304.0,202.5277,202.8152,202.379,202.4187,172304.0
2024-05-09 10:10:00,204.15,204.33,203.76,203.79,139897.0,202.4087,202.5872,202.0221,202.0518,139897.0
2024-05-09 10:20:00,203.8,204.21,203.8,204.02,120223.0,202.0617,202.4682,202.0617,202.2799,120223.0
2024-05-09 10:30:00,204.03,204.68,204.03,204.6,98112.0,202.2898,202.9342,202.2898,202.8549,98112.0
2024-05-09 10:40:00,204.61,204.65,204.37,204.48,102986.0,202.8648,202.9045,202.6269,202.7359,102986.0
2024-05-09 10:50:00,204.49,204.66,204.46,204.62,60108.0,202.7458,202.9144,202.7161,202.8747,60108.0
2024-05-09 11:00:00,204.62,204.9,204.62,204.81,78811.0,202.8747,203.1523,202.8747,203.0631,78811.0
2024-05-09 11:10:00,204.81,204.85,204.67,204.78,84931.0,203.0631,203.1028,202.9243,203.0334,84931.0
2024-05-09 11:20:00,204.78,204.87,204.67,204.85,86933.0,203.0334,203.1226,202.9243,203.1028,86933.0
2024-05-09 11:30:00,204.85,204.94,204.54,204.72,173697.0,203.1028,203.192,202.7954,202.9739,173697.0
2024-05-09 11:40:00,204.73,204.75,204.37,204.48,38996.0,202.9838,203.0036,202.6269,202.7359,38996.0
2024-05-09 11:50:00,204.48,204.48,204.15,204.25,41514.0,202.7359,202.7359,202.4087,202.5079,41514.0
2024-05-09 12:00:00,204.24,204.4,204.18,204.4,44548.0,202.498,202.6566,202.4385,202.6566,44548.0
2024-05-09 12:10:00,204.4,204.52,204.31,204.37,36860.0,202.6566,202.7756,202.5674,202.6269,36860.0
2024-05-09 12:20:00,204.37,204.47,204.33,204.37,31123.0,202.6269,202.726,202.5872,202.6269,31123.0
2024-05-09 12:30:00,204.35,204.52,204.2,204.45,32016.0,202.607,202.7756,202.4583,202.7062,32016.0
2024-05-09 12:40:00,204.48,204.63,204.46,204.58,18684.0,202.7359,202.8847,202.7161,202.8351,18684.0
2024-05-09 12:50:00,204.58,204.66,204.55,204.61,27172.0,202.8351,202.9144,202.8053,202.8648,27172.0
2024-05-09 13:00:00,204.6,204.77,204.45,204.65,116622.0,202.8549,203.0235,202.7062,202.9045,116622.0
2024-05-09 13:10:00,204.63,204.75,204.55,204.63,65204.0,202.8847,203.0036,202.8053,202.8847,65204.0
2024-05-09 13:20:00,204.63,204.7,204.31,204.69,72293.0,202.8847,202.9541,202.5674,202.9441,72293.0
2024-05-09 13:30:00,204.7,204.71,204.59,204.66,44101.0,202.9541,202.964,202.845,202.9144,44101.0
2024-05-09 13:40:00,204.67,204.75,204.6,204.64,30833.0,202.9243,203.0036,202.8549,202.8946,30833.0
2024-05-09 13:50:00,204.66,204.69,204.57,204.59,51167.0,202.9144,202.9441,202.8252,202.845,51167.0
2024-05-09 14:00:00,204.59,204.59,204.43,204.52,30088.0,202.845,202.845,202.6864,202.7756,30088.0
2024-05-09 14:10:00,204.52,204.56,204.43,204.5,26700.0,202.7756,202.8152,202.6864,202.7558,26700.0
2024-05-09 14:20:00,204.5,204.62,204.33,204.61,22939.0,202.7558,202.8747,202.5872,202.8648,22939.0
2024-05-09 14:30:00,204.61,204.74,204.56,204.69,51331.0,202.8648,202.9937,202.8152,202.9441,51331.0
2024-05-09 14:40:00,204.7,204.78,204.66,204.77,39552.0,202.9541,203.0334,202.9144,203.0235,39552.0
2024-05-09 14:50:00,204.78,204.92,204.77,204.84,61360.0,203.0334,203.1722,203.0235,203.0929,61360.0
2024-05-09 15:00:00,204.84,204.88,204.72,204.81,90891.0,203.0929,203.1325,202.9739,203.0631,90891.0
2024-05-09 15:10:00,204.81,204.81,204.65,204.72,108820.0,203.0631,203.0631,202.9045,202.9739,108820.0
2024-05-09 15:20:00,204.72,204.8,204.65,204.7,86180.0,202.9739,203.0532,202.9045,202.9541,86180.0
2024-05-09 15:30:00,204.69,204.88,204.65,204.75,78532.0,202.9441,203.1325,202.9045,203.0036,78532.0
2024-05-09 15:40:00,204.76,204.76,204.6,204.66,89547.0,203.0135,203.0135,202.8549,202.9144,89547.0
2024-05-09 15:50:00,204.66,204.81,204.6,204.77,501681.0,202.9144,203.0631,202.8549,203.0235,501681.0
2024-05-10 09:30:00,205.85,206.6,205.57,206.54,162269.0,204.0942,204.8378,203.8166,204.7784,162269.0
2024-05-10 09:40:00,206.53,206.77,206.5,206.72,100185.0,204.7684,205.0064,204.7387,204.9568,100185.0
2024-05-10 09:50:00,206.73,206.74,206.35,206.44,56285.0,204.9667,204.9767,204.59,204.6792,56285.0
2024-05-10 10:00:00,206.44,206.45,205.95,205.98,106917.0,204.6792,204.6891,204.1934,204.2231,106917.0
2024-05-10 10:10:00,205.94,205.98,205.46,205.49,73573.0,204.1835,204.2231,203.7076,203.7373,73573.0
2024-05-10 10:20:00,205.48,205.63,205.27,205.34,68471.0,203.7274,203.8761,203.5192,203.5886,68471.0
2024-05-10 10:30:00,205.36,205.53,205.21,205.52,82559.0,203.6084,203.777,203.4597,203.7671,82559.0
2024-05-10 10:40:00,205.52,205.69,205.4,205.5,97891.0,203.7671,203.9356,203.6481,203.7472,97891.0
2024-05-10 10:50:00,205.49,205.64,204.94,205.24,68193.0,203.7373,203.886,203.192,203.4894,68193.0
2024-05-10 11:00:00,205.25,205.43,205.14,205.22,45351.0,203.4994,203.6778,203.3903,203.4696,45351.0
2024-05-10 11:10:00,205.23,205.41,205.17,205.38,46035.0,203.4795,203.658,203.42,203.6283,46035.0
2024-05-10 11:20:00,205.33,205.45,205.3,205.41,35166.0,203.5787,203.6977,203.5489,203.658,35166.0
2024-05-10 11:30:00,205.41,205.48,205.08,205.22,158005.0,203.658,203.7274,203.3308,203.4696,158005.0
2024-05-10 11:40:00,205.21,205.24,204.89,205.18,141512.0,203.4597,203.4894,203.1424,203.43,141512.0
2024-05-10 11:50:00,205.19,205.35,205.17,205.31,80518.0,203.4399,203.5985,203.42,203.5589,80518.0
2024-05-10 12:00:00,205.32,205.32,204.99,205.21,112381.0,203.5688,203.5688,203.2416,203.4597,112381.0
2024-05-10 12:10:00,205.22,205.35,205.17,205.24,62098.0,203.4696,203.5985,203.42,203.4894,62098.0
2024-05-10 12:20:00,205.24,205.37,205.19,205.27,80765.0,203.4894,203.6183,203.4399,203.5192,80765.0
2024-05-10 12:30:00,205.27,205.36,205.17,205.22,35799.0,203.5192,203.6084,203.42,203.4696,35799.0
2024-05-10 12:40:00,205.22,205.52,205.2,205.49,38006.0,203.4696,203.7671,203.4498,203.7373,38006.0
2024-05-10 12:50:00,205.47,205.53,205.38,205.44,39348.0,203.7175,203.777,203.6283,203.6877,39348.0
2024-05-10 13:00:00,205.42,205.47,205.18,205.19,37298.0,203.6679,203.7175,203.43,203.4399,37298.0
2024-05-10 13:10:00,205.19,205.32,205.18,205.28,21351.0,203.4399,203.5688,203.43,203.5291,21351.0
2024-05-10 13:20:00,205.29,205.31,205.19,205.24,22601.0,203.539,203.5589,203.4399,203.4894,22601.0
2024-05-10 13:30:00,205.25,205.37,205.22,205.28,32542.0,203.4994,203.6183,203.4696,203.5291,32542.0
2024-05-10 13:40:00,205.29,205.31,205.09,205.24,31521.0,203.539,203.5589,203.3407,203.4894,31521.0
2024-05-10 13:50:00,205.25,205.47,205.24,205.47,35831.0,203.4994,203.7175,203.4894,203.7175,35831.0
2024-05-10 14:00:00,205.47,205.57,205.33,205.57,44030.0,203.7175,203.8166,203.5787,203.8166,44030.0
2024-05-10 14:10:00,205.6,205.63,205.52,205.61,36703.0,203.8464,203.8761,203.7671,203.8563,36703.0
2024-05-10 14:20:00,205.6,205.6,205.47,205.56,27045.0,203.8464,203.8464,203.7175,203.8067,27045.0
2024-05-10 14:30:00,205.56,205.56,205.25,205.34,40706.0,203.8067,203.8067,203.4994,203.5886,40706.0
2024-05-10 14:40:00,205.34,205.51,205.34,205.47,43364.0,203.5886,203.7571,203.5886,203.7175,43364.0
2024-05-10 14:50:00,205.49,205.6,205.48,205.6,32149.0,203.7373,203.8464,203.7274,203.8464,32149.0
2024-05-10 15:00:00,205.58,205.58,205.42,205.5,90275.0,203.8265,203.8265,203.6679,203.7472,90275.0
2024-05-10 15:10:00,205.49,205.6,205.41,205.59,105542.0,203.7373,203.8464,203.658,203.8365,105542.0
2024-05-10 15:20:00,205.58,205.62,205.48,205.55,82628.0,203.8265,203.8662,203.7274,203.7968,82628.0
2024-05-10 15:30:00,205.56,205.63,205.41,205.59,108651.0,203.8067,203.8761,203.658,203.8365,108651.0
2024-05-10 15:40:00,205.59,205.61,205.36,205.38,156539.0,203.8365,203.8563,203.6084,203.6283,156539.0
2024-05-10 15:50:00,205.38,205.74,205.38,205.52,491489.0,203.6283,203.9852,203.6283,203.7671,491489.0
2024-05-13 09:30:00,207.05,207.22,206.31,206.36,166827.0,205.284,205.4526,204.5503,204.5999,166827.0
2024-05-13 09:40:00,206.36,206.39,205.91,205.95,77256.0,204.5999,204.6296,204.1537,204.1934,77256.0
2024-05-13 09:50:00,205.98,206.25,205.86,206.22,63011.0,204.2231,204.4908,204.1042,204.4611,63011.0
2024-05-13 10:00:00,206.22,206.39,206.16,206.33,73387.0,204.4611,204.6296,204.4016,204.5702,73387.0
2024-05-13 10:10:00,206.33,206.48,206.24,206.38,47318.0,204.5702,204.7189,204.4809,204.6197,47318.0
2024-05-13 10:20:00,206.37,206.66,206.36,206.56,52431.0,204.6098,204.8973,204.5999,204.7982,52431.0
2024-05-13 10:30:00,206.55,206.64,206.29,206.55,40726.0,204.7883,204.8775,204.5305,204.7883,40726.0
2024-05-13 10:40:00,206.55,206.7,206.41,206.68,41393.0,204.7883,204.937,204.6495,204.9172,41393.0
2024-05-13 10:50:00,206.67,206.77,206.6,206.67,69382.0,204.9073,205.0064,204.8378,204.9073,69382.0
2024-05-13 11:00:00,206.66,206.7,206.51,206.67,39441.0,204.8973,204.937,204.7486,204.9073,39441.0
2024-05-13 11:10:00,206.68,206.88,206.68,206.84,37868.0,204.9172,205.1155,204.9172,205.0758,37868.0
2024-05-13 11:20:00,206.84,206.85,206.62,206.69,58016.0,205.0758,205.0857,204.8577,204.9271,58016.0
2024-05-13 11:30:00,206.58,206.85,206.46,206.83,47856.0,204.818,205.0857,204.699,205.0659,47856.0
2024-05-13 11:40:00,206.82,206.85,206.72,206.81,26627.0,205.056,205.0857,204.9568,205.0461,26627.0
2024-05-13 11:50:00,206.81,206.94,206.8,206.9,29087.0,205.0461,205.1749,205.0361,205.1353,29087.0
2024-05-13 12:00:00,206.89,207.09,206.87,207.04,66266.0,205.1254,205.3237,205.1055,205.2741,66266.0
2024-05-13 12:10:00,207.04,207.04,206.95,206.99,37358.0,205.2741,205.2741,205.1849,205.2245,37358.0
2024-05-13 12:20:00,207.0,207.09,206.98,207.03,36178.0,205.2344,205.3237,205.2146,205.2642,36178.0
2024-05-13 12:30:00,207.02,207.16,207.02,207.1,26333.0,205.2543,205.3931,205.2543,205.3336,26333.0
2024-05-13 12:40:00,207.1,207.14,207.0,207.02,27040.0,205.3336,205.3732,205.2344,205.2543,27040.0
2024-05-13 12:50:00,207.01,207.08,206.98,206.98,23068.0,205.2444,205.3138,205.2146,205.2146,23068.0
2024-05-13 13:00:00,206.98,206.98,206.39,206.42,87833.0,205.2146,205.2146,204.6296,204.6594,87833.0
2024-05-13 13:10:00,206.4,206.78,206.22,206.75,70261.0,204.6396,205.0163,204.4611,204.9866,70261.0
2024-05-13 13:20:00,206.75,206.83,206.68,206.73,37097.0,204.9866,205.0659,204.9172,204.9667,37097.0
2024-05-13 13:30:00,206.74,206.8,206.61,206.61,22830.0,204.9767,205.0361,204.8478,204.8478,22830.0
2024-05-13 13:40:00,206.6,206.64,206.53,206.57,20564.0,204.8378,204.8775,204.7684,204.8081,20564.0
2024-05-13 13:50:00,206.58,206.7,206.52,206.68,43479.0,204.818,204.937,204.7585,204.9172,43479.0
2024-05-13 14:00:00,206.66,206.67,206.48,206.61,30197.0,204.8973,204.9073,204.7189,204.8478,30197.0
2024-05-13 14:10:00,206.6,206.67,206.57,206.67,29210.0,204.8378,204.9073,204.8081,204.9073,29210.0
2024-05-13 14:20:00,206.68,206.71,206.6,206.62,21256.0,204.9172,204.9469,204.8378,204.8577,21256.0
2024-05-13 14:30:00,206.62,206.69,206.52,206.68,34201.0,204.8577,204.9271,204.7585,204.9172,34201.0
2024-05-13 14:40:00,206.67,206.67,206.5,206.52,22088.0,204.9073,204.9073,204.7387,204.7585,22088.0
2024-05-13 14:50:00,206.51,206.64,206.47,206.64,25950.0,204.7486,204.8775,204.709,204.8775,25950.0
2024-05-13 15:00:00,206.64,206.69,206.59,206.62,45802.0,204.8775,204.9271,204.8279,204.8577,45802.0
2024-05-13 15:10:00,206.62,206.74,206.56,206.72,35407.0,204.8577,204.9767,204.7982,204.9568,35407.0
2024-05-13 15:20:00,206.73,206.76,206.48,206.65,65954.0,204.9667,204.9965,204.7189,204.8874,65954.0
2024-05-13 15:30:00,206.64,206.71,206.62,206.67,173544.0,204.8775,204.9469,204.8577,204.9073,173544.0
2024-05-13 15:40:00,206.68,206.74,206.54,206.57,94965.0,204.9172,204.9767,204.7784,204.8081,94965.0
2024-05-13 15:50:00,206.58,206.67,206.34,206.52,294247.0,204.818,204.9073,204.5801,204.7585,294247.0
2024-05-14 09:30:00,206.44,206.96,206.32,206.94,153251.0,204.6792,205.1948,204.5602,205.1749,153251.0
2024-05-14 09:40:00,206.94,207.2,206.81,207.04,89483.0,205.1749,205.4327,205.0461,205.2741,89483.0
2024-05-14 09:50:00,207.04,207.16,206.71,206.76,74464.0,205.2741,205.3931,204.9469,204.9965,74464.0
2024-05-14 10:00:00,206.76,207.08,206.68,207.07,98764.0,204.9965,205.3138,204.9172,205.3038,98764.0
2024-05-14 10:10:00,207.08,207.14,206.74,206.84,87068.0,205.3138,205.3732,204.9767,205.0758,87068.0
2024-05-14 10:20:00,206.84,207.71,206.84,207.67,108653.0,205.0758,205.9384,205.0758,205.8987,108653.0
2024-05-14 10:30:00,207.69,207.74,206.74,206.97,102810.0,205.9186,205.9681,204.9767,205.2047,102810.0
2024-05-14 10:40:00,206.96,206.96,206.71,206.82,97059.0,205.1948,205.1948,204.9469,205.056,97059.0
2024-05-14 10:50:00,206.81,207.27,206.8,207.27,57144.0,205.0461,205.5021,205.0361,205.5021,57144.0
2024-05-14 11:00:00,207.28,207.44,207.13,207.4,57918.0,205.512,205.6707,205.3633,205.631,57918.0
2024-05-14 11:10:00,207.42,207.61,207.31,207.38,47252.0,205.6509,205.8392,205.5418,205.6112,47252.0
2024-05-14 11:20:00,207.34,207.5,207.29,207.47,53578.0,205.5715,205.7302,205.522,205.7004,53578.0
2024-05-14 11:30:00,207.48,207.48,207.07,207.09,54687.0,205.7103,205.7103,205.3038,205.3237,54687.0
2024-05-14 11:40:00,207.11,207.22,206.9,207.02,53429.0,205.3435,205.4526,205.1353,205.2543,53429.0
2024-05-14 11:50:00,207.03,207.14,207.0,207.03,46287.0,205.2642,205.3732,205.2344,205.2642,46287.0
2024-05-14 12:00:00,207.03,207.31,206.98,207.27,76722.0,205.2642,205.5418,205.2146,205.5021,76722.0
2024-05-14 12:10:00,207.27,207.33,207.17,207.18,45161.0,205.5021,205.5616,205.403,205.4129,45161.0
2024-05-14 12:20:00,207.19,207.22,206.98,207.02,47881.0,205.4228,205.4526,205.2146,205.2543,47881.0
2024-05-14 12:30:00,207.01,207.01,206.86,206.87,62521.0,205.2444,205.2444,205.0956,205.1055,62521.0
2024-05-14 12:40:00,206.87,206.94,206.78,206.88,35810.0,205.1055,205.1749,205.0163,205.1155,35810.0
2024-05-14 12:50:00,206.89,207.07,206.88,207.06,45561.0,205.1254,205.3038,205.1155,205.2939,45561.0
2024-05-14 13:00:00,207.08,207.11,206.95,207.04,53364.0,205.3138,205.3435,205.1849,205.2741,53364.0
2024-05-14 13:10:00,207.05,207.09,206.92,207.0,34428.0,205.284,205.3237,205.1551,205.2344,34428.0
2024-05-14 13:20:00,207.01,207.09,206.95,207.06,25063.0,205.2444,205.3237,205.1849,205.2939,25063.0
2024-05-14 13:30:00,207.07,207.17,207.04,207.11,46792.0,205.3038,205.403,205.2741,205.3435,46792.0
2024-05-14 13:40:00,207.11,207.34,207.11,207.28,41226.0,205.3435,205.5715,205.3435,205.512,41226.0
2024-05-14 13:50:00,207.27,207.29,207.18,207.26,29492.0,205.5021,205.522,205.4129,205.4922,29492.0
2024-05-14 14:00:00,207.24,207.56,207.23,207.46,42448.0,205.4724,205.7897,205.4625,205.6905,42448.0
2024-05-14 14:10:00,207.46,207.88,207.46,207.86,90887.0,205.6905,206.1069,205.6905,206.0871,90887.0
2024-05-14 14:20:00,207.86,207.91,207.81,207.85,122513.0,206.0871,206.1367,206.0375,206.0772,122513.0
2024-05-14 14:30:00,207.85,208.1,207.74,208.07,80942.0,206.0772,206.3251,205.9681,206.2953,80942.0
2024-05-14 14:40:00,208.07,208.29,208.05,208.14,83831.0,206.2953,206.5134,206.2755,206.3647,83831.0
2024-05-14 14:50:00,208.14,208.3,208.08,208.23,48253.0,206.3647,206.5233,206.3052,206.4539,48253.0
2024-05-14 15:00:00,208.22,208.35,208.15,208.29,139742.0,206.444,206.5729,206.3746,206.5134,139742.0
2024-05-14 15:10:00,208.3,208.46,208.26,208.45,124063.0,206.5233,206.682,206.4837,206.6721,124063.0
2024-05-14 15:20:00,208.45,208.6,208.35,208.43,118435.0,206.6721,206.8208,206.5729,206.6522,118435.0
2024-05-14 15:30:00,208.4,208.46,208.36,208.41,131571.0,206.6225,206.682,206.5828,206.6324,131571.0
2024-05-14 15:40:00,208.42,208.56,208.35,208.36,213074.0,206.6423,206.7811,206.5729,206.5828,213074.0
2024-05-14 15:50:00,208.37,208.63,208.28,208.34,604707.0,206.5928,206.8505,206.5035,206.563,604707.0
2024-05-15 09:30:00,209.65,210.07,209.58,209.99,278289.0,207.8618,208.2783,207.7924,208.1989,278289.0
2024-05-15 09:40:00,209.97,210.23,209.71,209.77,127717.0,208.1791,208.4369,207.9213,207.9808,127717.0
2024-05-15 09:50:00,209.76,210.04,209.5,210.03,114639.0,207.9709,208.2485,207.7131,208.2386,114639.0
2024-05-15 10:00:00,210.06,210.47,210.03,210.34,129520.0,208.2683,208.6748,208.2386,208.5459,129520.0
2024-05-15 10:10:00,210.34,210.62,210.21,210.58,130271.0,208.5459,208.8236,208.4171,208.7839,130271.0
2024-05-15 10:20:00,210.59,210.78,210.56,210.7,110018.0,208.7938,208.9822,208.7641,208.9029,110018.0
2024-05-15 10:30:00,210.71,211.15,210.66,211.07,130112.0,208.9128,209.349,208.8632,209.2697,130112.0
2024-05-15 10:40:00,211.08,211.28,211.03,211.27,94561.0,209.2796,209.4779,209.2301,209.468,94561.0
2024-05-15 10:50:00,211.26,211.36,211.14,211.36,81707.0,209.4581,209.5572,209.3391,209.5572,81707.0
2024-05-15 11:00:00,211.37,211.7,211.36,211.63,125623.0,209.5672,209.8943,209.5572,209.8249,125623.0
2024-05-15 11:10:00,211.62,211.78,211.57,211.75,102567.0,209.815,209.9737,209.7655,209.9439,102567.0
2024-05-15 11:20:00,211.75,211.79,211.52,211.71,112356.0,209.9439,209.9836,209.7159,209.9043,112356.0
2024-05-15 11:30:00,211.72,211.76,211.59,211.64,83845.0,209.9142,209.9538,209.7853,209.8349,83845.0
2024-05-15 11:40:00,211.64,211.84,211.64,211.83,223158.0,209.8349,210.0332,209.8349,210.0232,223158.0
2024-05-15 11:50:00,211.82,211.96,211.77,211.83,95085.0,210.0133,210.1521,209.9638,210.0232,95085.0
2024-05-15 12:00:00,211.84,211.85,211.65,211.84,69059.0,210.0332,210.0431,209.8448,210.0332,69059.0
2024-05-15 12:10:00,211.84,211.95,211.81,211.95,53797.0,210.0332,210.1422,210.0034,210.1422,53797.0
2024-05-15 12:20:00,211.94,212.17,211.87,212.16,67443.0,210.1323,210.3603,210.0629,210.3504,67443.0
2024-05-15 12:30:00,212.17,212.27,212.12,212.17,57013.0,210.3603,210.4595,210.3108,210.3603,57013.0
2024-05-15 12:40:00,212.18,212.3,212.09,212.24,76005.0,210.3703,210.4892,210.281,210.4297,76005.0
2024-05-15 12:50:00,212.25,212.45,212.24,212.44,63718.0,210.4397,210.638,210.4297,210.628,63718.0
2024-05-15 13:00:00,212.45,212.6,212.42,212.53,70545.0,210.638,210.7867,210.6082,210.7173,70545.0
2024-05-15 13:10:00,212.53,212.76,212.51,212.63,192385.0,210.7173,210.9453,210.6974,210.8164,192385.0
2024-05-15 13:20:00,212.62,212.71,212.52,212.71,147485.0,210.8065,210.8957,210.7074,210.8957,147485.0
2024-05-15 13:30:00,212.71,212.79,212.62,212.73,74546.0,210.8957,210.9751,210.8065,210.9156,74546.0
2024-05-15 13:40:00,212.73,212.76,212.58,212.67,98079.0,210.9156,210.9453,210.7668,210.8561,98079.0
2024-05-15 13:50:00,212.67,212.9,212.65,212.86,83317.0,210.8561,211.0841,210.8362,211.0445,83317.0
2024-05-15 14:00:00,212.86,212.99,212.79,212.95,93061.0,211.0445,211.1733,210.9751,211.1337,93061.0
2024-05-15 14:10:00,212.95,213.03,212.75,212.88,125961.0,211.1337,211.213,210.9354,211.0643,125961.0
2024-05-15 14:20:00,212.89,212.95,212.76,212.84,103835.0,211.0742,211.1337,210.9453,211.0246,103835.0
2024-05-15 14:30:00,212.85,212.92,212.68,212.9,101842.0,211.0345,211.1039,210.866,211.0841,101842.0
2024-05-15 14:40:00,212.9,212.93,212.74,212.78,79388.0,211.0841,211.1139,210.9255,210.9651,79388.0
2024-05-15 14:50:00,212.78,212.93,212.77,212.89,104021.0,210.9651,211.1139,210.9552,211.0742,104021.0
2024-05-15 15:00:00,212.9,212.98,212.78,212.95,151069.0,211.0841,211.1634,210.9651,211.1337,151069.0
2024-05-15 15:10:00,212.94,213.0,212.86,212.98,140067.0,211.1238,211.1833,211.0445,211.1634,140067.0
2024-05-15 15:20:00,212.98,213.1,212.93,212.95,253189.0,211.1634,211.2824,211.1139,211.1337,253189.0
2024-05-15 15:30:00,212.95,213.03,212.89,212.93,146444.0,211.1337,211.213,211.0742,211.1139,146444.0
2024-05-15 15:40:00,212.93,213.01,212.88,212.92,220207.0,211.1139,211.1932,211.0643,211.1039,220207.0
2024-05-15 15:50:00,212.91,213.08,212.78,213.03,893076.0,211.094,211.2626,210.9651,211.213,893076.0
2024-05-16 09:30:00,213.16,213.56,213.04,213.43,304223.0,211.3419,211.7385,211.2229,211.6096,304223.0
2024-05-16 09:40:00,213.44,213.44,213.2,213.36,79640.0,211.6195,211.6195,211.3816,211.5402,79640.0
2024-05-16 09:50:00,213.39,213.57,213.34,213.47,67559.0,211.5699,211.7484,211.5204,211.6493,67559.0
2024-05-16 10:00:00,213.48,213.48,212.79,213.09,134488.0,211.6592,211.6592,210.9751,211.2725,134488.0
2024-05-16 10:10:00,213.09,213.26,212.98,213.26,72395.0,211.2725,211.441,211.1634,211.441,72395.0
2024-05-16 10:20:00,213.23,213.43,213.2,213.36,60874.0,211.4113,211.6096,211.3816,211.5402,60874.0
2024-05-16 10:30:00,213.37,213.43,213.29,213.34,59067.0,211.5501,211.6096,211.4708,211.5204,59067.0
2024-05-16 10:40:00,213.31,213.51,213.28,213.46,33935.0,211.4906,211.6889,211.4609,211.6393,33935.0
2024-05-16 10:50:00,213.45,213.64,213.39,213.58,105675.0,211.6294,211.8178,211.5699,211.7583,105675.0
2024-05-16 11:00:00,213.59,213.77,213.59,213.73,129318.0,211.7682,211.9467,211.7682,211.907,129318.0
2024-05-16 11:10:00,213.73,213.73,213.33,213.5,52891.0,211.907,211.907,211.5104,211.679,52891.0
2024-05-16 11:20:00,213.48,213.65,213.35,213.65,92583.0,211.6592,211.8277,211.5303,211.8277,92583.0
2024-05-16 11:30:00,213.66,213.82,213.47,213.56,128519.0,211.8376,211.9963,211.6493,211.7385,128519.0
2024-05-16 11:40:00,213.55,213.62,213.45,213.56,102676.0,211.7286,211.798,211.6294,211.7385,102676.0
2024-05-16 11:50:00,213.55,213.63,213.52,213.55,63469.0,211.7286,211.8079,211.6988,211.7286,63469.0
2024-05-16 12:00:00,213.56,213.56,213.17,213.32,134878.0,211.7385,211.7385,211.3518,211.5005,134878.0
2024-05-16 12:10:00,213.32,213.45,213.24,213.25,70020.0,211.5005,211.6294,211.4212,211.4311,70020.0
2024-05-16 12:20:00,213.26,213.39,213.19,213.34,61497.0,211.441,211.5699,211.3716,211.5204,61497.0
2024-05-16 12:30:00,213.34,213.34,213.14,213.31,398664.0,211.5204,211.5204,211.3221,211.4906,398664.0
2024-05-16 12:40:00,213.31,213.39,213.24,213.37,59979.0,211.4906,211.5699,211.4212,211.5501,59979.0
2024-05-16 12:50:00,213.36,213.47,213.34,213.45,21139.0,211.5402,211.6493,211.5204,211.6294,21139.0
2024-05-16 13:00:00,213.45,213.47,213.27,213.45,35401.0,211.6294,211.6493,211.451,211.6294,35401.0
2024-05-16 13:10:00,213.44,213.56,213.39,213.47,44655.0,211.6195,211.7385,211.5699,211.6493,44655.0
2024-05-16 13:20:00,213.48,213.49,212.73,212.93,171099.0,211.6592,211.6691,210.9156,211.1139,171099.0
2024-05-16 13:30:00,212.92,213.13,212.89,212.99,125520.0,211.1039,211.3122,211.0742,211.1733,125520.0
2024-05-16 13:40:00,212.98,213.11,212.82,212.9,104339.0,211.1634,211.2923,211.0048,211.0841,104339.0
2024-05-16 13:50:00,212.89,213.18,212.88,213.11,52626.0,211.0742,211.3617,211.0643,211.2923,52626.0
2024-05-16 14:00:00,213.13,213.14,212.8,212.84,80590.0,211.3122,211.3221,210.985,211.0246,80590.0
2024-05-16 14:10:00,212.84,212.85,212.53,212.71,121025.0,211.0246,211.0345,210.7173,210.8957,121025.0
2024-05-16 14:20:00,212.7,212.88,212.61,212.68,65695.0,210.8858,211.0643,210.7966,210.866,65695.0
2024-05-16 14:30:00,212.67,212.86,212.66,212.81,65739.0,210.8561,211.0445,210.8462,210.9949,65739.0
2024-05-16 14:40:00,212.8,212.97,212.8,212.89,70353.0,210.985,211.1535,210.985,211.0742,70353.0
2024-05-16 14:50:00,212.88,212.94,212.8,212.93,64706.0,211.0643,211.1238,210.985,211.1139,64706.0
2024-05-16 15:00:00,212.94,213.01,212.85,212.97,100072.0,211.1238,211.1932,211.0345,211.1535,100072.0
2024-05-16 15:10:00,212.97,212.98,212.77,212.85,74569.0,211.1535,211.1634,210.9552,211.0345,74569.0
2024-05-16 15:20:00,212.84,212.87,212.74,212.79,84297.0,211.0246,211.0544,210.9255,210.9751,84297.0
2024-05-16 15:30:00,212.75,212.79,212.31,212.42,127180.0,210.9354,210.9751,210.4991,210.6082,127180.0
2024-05-16 15:40:00,212.42,212.49,212.25,212.28,155875.0,210.6082,210.6776,210.4397,210.4694,155875.0
2024-05-16 15:50:00,212.28,212.63,212.2,212.28,495433.0,210.4694,210.8164,210.3901,210.4694,495433.0
2024-05-17 09:30:00,212.78,212.91,212.36,212.88,276103.0,210.9651,211.094,210.5487,211.0643,276103.0
2024-05-17 09:40:00,212.87,212.87,212.28,212.31,87661.0,211.0544,211.0544,210.4694,210.4991,87661.0
2024-05-17 09:50:00,212.34,212.37,211.93,212.13,94473.0,210.5289,210.5586,210.1224,210.3207,94473.0
2024-05-17 10:00:00,212.15,212.31,211.89,212.0,78963.0,210.3405,210.4991,210.0827,210.1918,78963.0
2024-05-17 10:10:00,212.01,212.15,211.96,212.01,34832.0,210.2017,210.3405,210.1521,210.2017,34832.0
2024-05-17 10:20:00,212.03,212.38,212.03,212.38,47699.0,210.2215,210.5685,210.2215,210.5685,47699.0
2024-05-17 10:30:00,212.41,212.52,212.31,212.34,46620.0,210.5983,210.7074,210.4991,210.5289,46620.0
2024-05-17 10:40:00,212.36,212.45,212.3,212.44,26313.0,210.5487,210.638,210.4892,210.628,26313.0
2024-05-17 10:50:00,212.43,212.43,212.26,212.26,26153.0,210.6181,210.6181,210.4496,210.4496,26153.0
2024-05-17 11:00:00,212.28,212.28,211.79,212.15,75849.0,210.4694,210.4694,209.9836,210.3405,75849.0
2024-05-17 11:10:00,212.15,212.18,212.05,212.09,90800.0,210.3405,210.3703,210.2414,210.281,90800.0
2024-05-17 11:20:00,212.09,212.15,212.01,212.1,70319.0,210.281,210.3405,210.2017,210.2909,70319.0
2024-05-17 11:30:00,212.1,212.11,211.86,211.88,45068.0,210.2909,210.3009,210.053,210.0728,45068.0
2024-05-17 11:40:00,211.87,211.95,211.73,211.73,58558.0,210.0629,210.1422,209.9241,209.9241,58558.0
2024-05-17 11:50:00,211.73,212.07,211.71,212.03,53496.0,209.9241,210.2612,209.9043,210.2215,53496.0
2024-05-17 12:00:00,212.03,212.09,211.85,211.89,38482.0,210.2215,210.281,210.0431,210.0827,38482.0
2024-05-17 12:10:00,211.89,211.97,211.81,211.9,28705.0,210.0827,210.162,210.0034,210.0926,28705.0
2024-05-17 12:20:00,211.9,211.9,211.73,211.86,32827.0,210.0926,210.0926,209.9241,210.053,32827.0
2024-05-17 12:30:00,211.86,211.88,211.74,211.82,32477.0,210.053,210.0728,209.934,210.0133,32477.0
2024-05-17 12:40:00,211.82,211.82,211.41,211.65,149922.0,210.0133,210.0133,209.6068,209.8448,149922.0
2024-05-17 12:50:00,211.65,211.78,211.65,211.77,47648.0,209.8448,209.9737,209.8448,209.9638,47648.0
2024-05-17 13:00:00,211.76,211.76,211.65,211.73,27262.0,209.9538,209.9538,209.8448,209.9241,27262.0
2024-05-17 13:10:00,211.72,211.72,211.48,211.48,33409.0,209.9142,209.9142,209.6762,209.6762,33409.0
2024-05-17 13:20:00,211.48,211.57,211.45,211.54,56981.0,209.6762,209.7655,209.6465,209.7357,56981.0
2024-05-17 13:30:00,211.54,211.62,211.39,211.54,37937.0,209.7357,209.815,209.587,209.7357,37937.0
2024-05-17 13:40:00,211.54,211.59,211.48,211.48,32195.0,209.7357,209.7853,209.6762,209.6762,32195.0
2024-05-17 13:50:00,211.49,211.56,211.45,211.48,41744.0,209.6861,209.7555,209.6465,209.6762,41744.0
2024-05-17 14:00:00,211.48,211.5,211.21,211.32,50676.0,209.6762,209.6961,209.4085,209.5176,50676.0
2024-05-17 14:10:00,211.31,211.31,210.88,211.06,88312.0,209.5077,209.5077,209.0813,209.2598,88312.0
2024-05-17 14:20:00,211.06,211.07,210.66,210.98,88958.0,209.2598,209.2697,208.8632,209.1805,88958.0
2024-05-17 14:30:00,210.97,211.13,210.94,211.13,40584.0,209.1706,209.3292,209.1408,209.3292,40584.0
2024-05-17 14:40:00,211.13,211.25,211.02,211.25,37497.0,209.3292,209.4482,209.2201,209.4482,37497.0
2024-05-17 14:50:00,211.25,211.63,211.22,211.57,88330.0,209.4482,209.8249,209.4184,209.7655,88330.0
2024-05-17 15:00:00,211.58,211.67,211.49,211.64,68904.0,209.7754,209.8646,209.6861,209.8349,68904.0
2024-05-17 15:10:00,211.65,211.79,211.59,211.77,76974.0,209.8448,209.9836,209.7853,209.9638,76974.0
2024-05-17 15:20:00,211.78,211.95,211.78,211.87,77387.0,209.9737,210.1422,209.9737,210.0629,77387.0
2024-05-17 15:30:00,211.87,211.91,211.77,211.85,75567.0,210.0629,210.1026,209.9638,210.0431,75567.0
2024-05-17 15:40:00,211.86,211.91,211.72,211.73,95147.0,210.053,210.1026,209.9142,209.9241,95147.0
2024-05-17 15:50:00,211.73,211.87,211.6,211.83,357527.0,209.9241,210.0629,209.7952,210.0232,357527.0
2024-05-20 09:30:00,212.03,213.13,211.84,213.03,168710.0,210.2215,211.3122,210.0332,211.213,168710.0
2024-05-20 09:40:00,213.05,213.36,212.89,213.22,74142.0,211.2328,211.5402,211.0742,211.4014,74142.0
2024-05-20 09:50:00,213.23,213.92,213.22,213.84,78404.0,211.4113,212.0954,211.4014,212.0161,78404.0
2024-05-20 10:00:00,213.89,213.91,213.66,213.83,81362.0,212.0657,212.0855,211.8376,212.0062,81362.0
2024-05-20 10:10:00,213.84,213.98,213.7,213.91,139491.0,212.0161,212.1549,211.8773,212.0855,139491.0
2024-05-20 10:20:00,213.93,214.02,213.81,213.92,170951.0,212.1053,212.1946,211.9864,212.0954,170951.0
2024-05-20 10:30:00,213.94,214.01,213.86,213.92,23475.0,212.1152,212.1846,212.0359,212.0954,23475.0
2024-05-20 10:40:00,213.93,214.1,213.93,214.1,47733.0,212.1053,212.2739,212.1053,212.2739,47733.0
2024-05-20 10:50:00,214.1,214.15,213.77,213.88,38771.0,212.2739,212.3235,211.9467,212.0558,38771.0
2024-05-20 11:00:00,213.86,213.93,213.8,213.93,29069.0,212.0359,212.1053,211.9764,212.1053,29069.0
2024-05-20 11:10:00,213.93,214.01,213.81,213.88,13552.0,212.1053,212.1846,211.9864,212.0558,13552.0
2024-05-20 11:20:00,213.88,214.13,213.83,214.08,35926.0,212.0558,212.3036,212.0062,212.254,35926.0
2024-05-20 11:30:00,214.09,214.24,214.07,214.17,41756.0,212.264,212.4127,212.2441,212.3433,41756.0
2024-05-20 11:40:00,214.16,214.16,213.92,214.02,29443.0,212.3334,212.3334,212.0954,212.1946,29443.0
2024-05-20 11:50:00,214.01,214.03,213.87,213.95,27149.0,212.1846,212.2045,212.0458,212.1252,27149.0
2024-05-20 12:00:00,213.95,214.15,213.95,214.12,48134.0,212.1252,212.3235,212.1252,212.2937,48134.0
2024-05-20 12:10:00,214.12,214.19,214.01,214.16,52828.0,212.2937,212.3631,212.1846,212.3334,52828.0
2024-05-20 12:20:00,214.17,214.26,214.04,214.13,42508.0,212.3433,212.4325,212.2144,212.3036,42508.0
2024-05-20 12:30:00,214.12,214.39,214.12,214.38,24688.0,212.2937,212.5614,212.2937,212.5515,24688.0
2024-05-20 12:40:00,214.4,214.51,214.38,214.41,25641.0,212.5713,212.6804,212.5515,212.5812,25641.0
2024-05-20 12:50:00,214.45,214.71,214.45,214.68,20675.0,212.6209,212.8787,212.6209,212.8489,20675.0
2024-05-20 13:00:00,214.69,214.7,214.55,214.63,39527.0,212.8588,212.8688,212.72,212.7994,39527.0
2024-05-20 13:10:00,214.63,214.63,214.48,214.53,26974.0,212.7994,212.7994,212.6506,212.7002,26974.0
2024-05-20 13:20:00,214.53,214.53,214.05,214.07,61798.0,212.7002,212.7002,212.2243,212.2441,61798.0
2024-05-20 13:30:00,214.06,214.21,214.05,214.18,18765.0,212.2342,212.3829,212.2243,212.3532,18765.0
2024-05-20 13:40:00,214.16,214.21,214.07,214.12,18720.0,212.3334,212.3829,212.2441,212.2937,18720.0
2024-05-20 13:50:00,214.11,214.16,214.02,214.15,19034.0,212.2838,212.3334,212.1946,212.3235,19034.0
2024-05-20 14:00:00,214.12,214.15,213.64,213.96,67561.0,212.2937,212.3235,211.8178,212.1351,67561.0
2024-05-20 14:10:00,213.92,214.03,213.8,213.88,21574.0,212.0954,212.2045,211.9764,212.0558,21574.0
2024-05-20 14:20:00,213.93,214.12,213.91,214.12,23636.0,212.1053,212.2937,212.0855,212.2937,23636.0
2024-05-20 14:30:00,214.13,214.22,214.1,214.19,29583.0,212.3036,212.3929,212.2739,212.3631,29583.0
2024-05-20 14:40:00,214.21,214.31,214.18,214.19,18103.0,212.3829,212.4821,212.3532,212.3631,18103.0
2024-05-20 14:50:00,214.19,214.21,214.03,214.03,15989.0,212.3631,212.3829,212.2045,212.2045,15989.0
2024-05-20 15:00:00,214.03,214.17,213.94,214.17,33272.0,212.2045,212.3433,212.1152,212.3433,33272.0
2024-05-20 15:10:00,214.18,214.3,214.17,214.25,21840.0,212.3532,212.4722,212.3433,212.4226,21840.0
2024-05-20 15:20:00,214.23,214.35,214.18,214.34,96293.0,212.4028,212.5217,212.3532,212.5118,96293.0
2024-05-20 15:30:00,214.34,214.39,214.15,214.22,54365.0,212.5118,212.5614,212.3235,212.3929,54365.0
2024-05-20 15:40:00,214.22,214.24,214.05,214.08,83031.0,212.3929,212.4127,212.2243,212.254,83031.0
2024-05-20 15:50:00,214.07,214.32,213.94,214.31,334627.0,212.2441,212.492,212.1152,212.4821,334627.0
2024-05-21 09:30:00,213.49,213.95,213.32,213.81,233391.0,211.6691,212.1252,211.5005,211.9864,233391.0
2024-05-21 09:40:00,213.8,213.86,213.11,213.45,87642.0,211.9764,212.0359,211.2923,211.6294,87642.0
2024-05-21 09:50:00,213.46,213.78,213.39,213.61,77994.0,211.6393,211.9566,211.5699,211.7881,77994.0
2024-05-21 10:00:00,213.63,213.87,213.59,213.83,121467.0,211.8079,212.0458,211.7682,212.0062,121467.0
2024-05-21 10:10:00,213.84,214.1,213.73,213.96,68641.0,212.0161,212.2739,211.907,212.1351,68641.0
2024-05-21 10:20:00,213.97,214.26,213.97,214.26,43409.0,212.145,212.4325,212.145,212.4325,43409.0
2024-05-21 10:30:00,214.27,214.74,214.23,214.54,76414.0,212.4424,212.9084,212.4028,212.7101,76414.0
2024-05-21 10:40:00,214.56,214.65,214.41,214.56,29800.0,212.73,212.8192,212.5812,212.73,29800.0
2024-05-21 10:50:00,214.54,214.66,214.45,214.66,28484.0,212.7101,212.8291,212.6209,212.8291,28484.0
2024-05-21 11:00:00,214.65,214.75,214.62,214.66,47561.0,212.8192,212.9183,212.7894,212.8291,47561.0
2024-05-21 11:10:00,214.67,214.75,214.6,214.67,39619.0,212.839,212.9183,212.7696,212.839,39619.0
2024-05-21 11:20:00,214.67,214.81,214.67,214.69,35675.0,212.839,212.9778,212.839,212.8588,35675.0
2024-05-21 11:30:00,214.7,214.85,214.61,214.8,44774.0,212.8688,213.0175,212.7795,212.9679,44774.0
2024-05-21 11:40:00,214.81,214.92,214.65,214.92,43775.0,212.9778,213.0869,212.8192,213.0869,43775.0
2024-05-21 11:50:00,214.93,214.96,214.69,214.79,29933.0,213.0968,213.1265,212.8588,212.958,29933.0
2024-05-21 12:00:00,214.78,214.79,214.63,214.64,32038.0,212.9481,212.958,212.7994,212.8093,32038.0
2024-05-21 12:10:00,214.64,214.97,214.64,214.93,26512.0,212.8093,213.1365,212.8093,213.0968,26512.0
2024-05-21 12:20:00,214.93,214.97,214.82,214.89,22297.0,213.0968,213.1365,212.9877,213.0571,22297.0
2024-05-21 12:30:00,214.89,214.9,214.73,214.77,11349.0,213.0571,213.0671,212.8985,212.9382,11349.0
2024-05-21 12:40:00,214.78,214.83,214.67,214.73,33235.0,212.9481,212.9977,212.839,212.8985,33235.0
2024-05-21 12:50:00,214.75,214.79,214.55,214.68,34485.0,212.9183,212.958,212.72,212.8489,34485.0
2024-05-21 13:00:00,214.66,214.83,214.54,214.78,18114.0,212.8291,212.9977,212.7101,212.9481,18114.0
2024-05-21 13:10:00,214.77,214.77,214.6,214.7,38218.0,212.9382,212.9382,212.7696,212.8688,38218.0
2024-05-21 13:20:00,214.67,214.83,214.62,214.83,32325.0,212.839,212.9977,212.7894,212.9977,32325.0
2024-05-21 13:30:00,214.83,214.88,214.74,214.84,16404.0,212.9977,213.0472,212.9084,213.0076,16404.0
2024-05-21 13:40:00,214.86,214.91,214.81,214.89,22387.0,213.0274,213.077,212.9778,213.0571,22387.0
2024-05-21 13:50:00,214.88,214.96,214.83,214.96,24142.0,213.0472,213.1265,212.9977,213.1265,24142.0
2024-05-21 14:00:00,214.98,215.01,214.84,214.9,72085.0,213.1464,213.1761,213.0076,213.0671,72085.0
2024-05-21 14:10:00,214.89,214.95,214.71,214.72,85268.0,213.0571,213.1166,212.8787,212.8886,85268.0
2024-05-21 14:20:00,214.71,214.71,214.55,214.57,40388.0,212.8787,212.8787,212.72,212.7399,40388.0
2024-05-21 14:30:00,214.57,214.71,214.56,214.62,30873.0,212.7399,212.8787,212.73,212.7894,30873.0
2024-05-21 14:40:00,214.61,214.64,214.52,214.59,26631.0,212.7795,212.8093,212.6903,212.7597,26631.0
2024-05-21 14:50:00,214.58,214.64,214.53,214.58,23648.0,212.7498,212.8093,212.7002,212.7498,23648.0
2024-05-21 15:00:00,214.59,214.65,214.53,214.63,33322.0,212.7597,212.8192,212.7002,212.7994,33322.0
2024-05-21 15:10:00,214.63,214.78,214.63,214.72,54470.0,212.7994,212.9481,212.7994,212.8886,54470.0
2024-05-21 15:20:00,214.71,214.73,214.5,214.58,49280.0,212.8787,212.8985,212.6705,212.7498,49280.0
2024-05-21 15:30:00,214.58,214.87,214.55,214.78,80068.0,212.7498,213.0373,212.72,212.9481,80068.0
2024-05-21 15:40:00,214.78,214.79,214.63,214.67,88321.0,212.9481,212.958,212.7994,212.839,88321.0
2024-05-21 15:50:00,214.67,214.9,214.57,214.65,327529.0,212.839,213.0671,212.7399,212.8192,327529.0
2024-05-22 09:30:00,215.31,215.74,215.18,215.28,391754.0,213.4736,213.8999,213.3447,213.4438,391754.0
2024-05-22 09:40:00,215.28,215.61,214.99,215.6,352833.0,213.4438,213.771,213.1563,213.7611,352833.0
2024-05-22 09:50:00,215.61,215.72,215.51,215.68,79451.0,213.771,213.8801,213.6719,213.8404,79451.0
2024-05-22 10:00:00,215.69,215.78,215.45,215.58,104991.0,213.8503,213.9395,213.6124,213.7413,104991.0
2024-05-22 10:10:00,215.59,215.75,215.49,215.7,106898.0,213.7512,213.9098,213.652,213.8602,106898.0
2024-05-22 10:20:00,215.69,215.86,215.61,215.81,66001.0,213.8503,214.0189,213.771,213.9693,66001.0
2024-05-22 10:30:00,215.79,215.8,215.66,215.73,71453.0,213.9495,213.9594,213.8206,213.89,71453.0
2024-05-22 10:40:00,215.73,215.8,215.59,215.73,78889.0,213.89,213.9594,213.7512,213.89,78889.0
2024-05-22 10:50:00,215.74,215.76,215.61,215.65,62657.0,213.8999,213.9197,213.771,213.8107,62657.0
2024-05-22 11:00:00,215.63,215.92,215.58,215.81,35916.0,213.7908,214.0784,213.7413,213.9693,35916.0
2024-05-22 11:10:00,215.83,215.93,215.81,215.88,42410.0,213.9891,214.0883,213.9693,214.0387,42410.0
2024-05-22 11:20:00,215.88,215.88,215.78,215.84,37727.0,214.0387,214.0387,213.9395,213.999,37727.0
2024-05-22 11:30:00,215.84,215.88,215.74,215.84,39163.0,213.999,214.0387,213.8999,213.999,39163.0
2024-05-22 11:40:00,215.83,215.86,215.7,215.72,38645.0,213.9891,214.0189,213.8602,213.8801,38645.0
2024-05-22 11:50:00,215.72,215.76,215.41,215.75,70609.0,213.8801,213.9197,213.5727,213.9098,70609.0
2024-05-22 12:00:00,215.75,215.85,215.67,215.83,218000.0,213.9098,214.009,213.8305,213.9891,218000.0
2024-05-22 12:10:00,215.83,215.9,215.75,215.76,60847.0,213.9891,214.0585,213.9098,213.9197,60847.0
2024-05-22 12:20:00,215.75,215.8,215.59,215.62,48981.0,213.9098,213.9594,213.7512,213.7809,48981.0
2024-05-22 12:30:00,215.64,215.64,215.47,215.57,27259.0,213.8007,213.8007,213.6322,213.7313,27259.0
2024-05-22 12:40:00,215.59,215.66,215.35,215.38,63425.0,213.7512,213.8206,213.5132,213.543,63425.0
2024-05-22 12:50:00,215.38,215.5,215.28,215.47,37635.0,213.543,213.6619,213.4438,213.6322,37635.0
2024-05-22 13:00:00,215.47,215.53,215.41,215.51,43758.0,213.6322,213.6917,213.5727,213.6719,43758.0
2024-05-22 13:10:00,215.5,215.65,215.48,215.61,28167.0,213.6619,213.8107,213.6421,213.771,28167.0
2024-05-22 13:20:00,215.59,215.65,215.53,215.56,28134.0,213.7512,213.8107,213.6917,213.7214,28134.0
2024-05-22 13:30:00,215.53,215.54,214.94,215.11,84573.0,213.6917,213.7016,213.1067,213.2753,84573.0
2024-05-22 13:40:00,215.11,215.14,214.69,214.84,76613.0,213.2753,213.305,212.8588,213.0076,76613.0
2024-05-22 13:50:00,214.85,214.94,214.62,214.88,44068.0,213.0175,213.1067,212.7894,213.0472,44068.0
2024-05-22 14:00:00,214.87,214.87,214.05,214.59,278463.0,213.0373,213.0373,212.2243,212.7597,278463.0
2024-05-22 14:10:00,214.58,214.67,214.33,214.44,55336.0,212.7498,212.839,212.5019,212.611,55336.0
2024-05-22 14:20:00,214.44,214.44,213.88,213.9,73993.0,212.611,212.611,212.0558,212.0756,73993.0
2024-05-22 14:30:00,213.89,214.14,213.89,214.03,89421.0,212.0657,212.3135,212.0657,212.2045,89421.0
2024-05-22 14:40:00,214.02,214.45,213.87,214.37,96552.0,212.1946,212.6209,212.0458,212.5416,96552.0
2024-05-22 14:50:00,214.36,214.41,214.16,214.33,89186.0,212.5317,212.5812,212.3334,212.5019,89186.0
2024-05-22 15:00:00,214.33,214.44,214.28,214.41,123412.0,212.5019,212.611,212.4523,212.5812,123412.0
2024-05-22 15:10:00,214.42,214.43,213.95,214.04,168053.0,212.5911,212.6011,212.1252,212.2144,168053.0
2024-05-22 15:20:00,214.07,214.52,214.05,214.52,153082.0,212.2441,212.6903,212.2243,212.6903,153082.0
2024-05-22 15:30:00,214.51,214.99,214.5,214.66,269284.0,212.6804,213.1563,212.6705,212.8291,269284.0
2024-05-22 15:40:00,214.67,214.74,214.4,214.41,257969.0,212.839,212.9084,212.5713,212.5812,257969.0
2024-05-22 15:50:00,214.42,215.19,214.14,215.16,620593.0,212.5911,213.3546,212.3135,213.3248,620593.0
2024-05-23 09:30:00,217.6,217.62,216.67,216.82,384067.0,215.744,215.7639,214.822,214.9707,384067.0
2024-05-23 09:40:00,216.82,216.82,216.01,216.27,175550.0,214.9707,214.9707,214.1676,214.4254,175550.0
2024-05-23 09:50:00,216.28,216.3,215.41,215.58,119400.0,214.4353,214.4551,213.5727,213.7413,119400.0
2024-05-23 10:00:00,215.58,215.99,215.56,215.85,92672.0,213.7413,214.1478,213.7214,214.009,92672.0
2024-05-23 10:10:00,215.86,216.28,215.84,216.01,62957.0,214.0189,214.4353,213.999,214.1676,62957.0
2024-05-23 10:20:00,216.03,216.04,215.54,215.99,50911.0,214.1874,214.1973,213.7016,214.1478,50911.0
2024-05-23 10:30:00,216.03,216.17,215.73,216.14,58384.0,214.1874,214.3262,213.89,214.2965,58384.0
2024-05-23 10:40:00,216.15,216.16,215.4,215.41,68930.0,214.3064,214.3163,213.5628,213.5727,68930.0
2024-05-23 10:50:00,215.4,215.42,214.58,214.64,59964.0,213.5628,213.5826,212.7498,212.8093,59964.0
2024-05-23 11:00:00,214.64,215.66,214.59,215.61,67802.0,212.8093,213.8206,212.7597,213.771,67802.0
2024-05-23 11:10:00,215.62,215.76,215.45,215.61,46681.0,213.7809,213.9197,213.6124,213.771,46681.0
2024-05-23 11:20:00,215.61,215.91,215.61,215.84,37238.0,213.771,214.0684,213.771,213.999,37238.0
2024-05-23 11:30:00,215.86,216.09,215.76,216.03,40089.0,214.0189,214.2469,213.9197,214.1874,40089.0
2024-05-23 11:40:00,216.04,216.12,215.94,216.11,29545.0,214.1973,214.2766,214.0982,214.2667,29545.0
2024-05-23 11:50:00,216.12,216.26,216.1,216.11,44017.0,214.2766,214.4155,214.2568,214.2667,44017.0
2024-05-23 12:00:00,216.12,216.28,215.86,215.89,29892.0,214.2766,214.4353,214.0189,214.0486,29892.0
2024-05-23 12:10:00,215.84,216.1,215.7,216.09,43054.0,213.999,214.2568,213.8602,214.2469,43054.0
2024-05-23 12:20:00,216.07,216.23,216.01,216.23,16186.0,214.2271,214.3857,214.1676,214.3857,16186.0
2024-05-23 12:30:00,216.23,216.27,216.15,216.15,18070.0,214.3857,214.4254,214.3064,214.3064,18070.0
2024-05-23 12:40:00,216.14,216.14,215.51,215.61,19434.0,214.2965,214.2965,213.6719,213.771,19434.0
2024-05-23 12:50:00,215.6,215.6,215.31,215.33,23020.0,213.7611,213.7611,213.4736,213.4934,23020.0
2024-05-23 13:00:00,215.32,215.41,215.09,215.18,26130.0,213.4835,213.5727,213.2554,213.3447,26130.0
2024-05-23 13:10:00,215.2,215.44,215.06,215.1,81740.0,213.3645,213.6024,213.2257,213.2653,81740.0
2024-05-23 13:20:00,215.11,215.27,214.9,215.25,38891.0,213.2753,213.4339,213.0671,213.4141,38891.0
2024-05-23 13:30:00,215.25,215.25,214.43,214.5,31640.0,213.4141,213.4141,212.6011,212.6705,31640.0
2024-05-23 13:40:00,214.5,214.83,214.18,214.29,52706.0,212.6705,212.9977,212.3532,212.4623,52706.0
2024-05-23 13:50:00,214.31,214.45,213.62,213.67,61748.0,212.4821,212.6209,211.798,211.8475,61748.0
2024-05-23 14:00:00,213.68,213.8,213.27,213.66,76846.0,211.8575,211.9764,211.451,211.8376,76846.0
2024-05-23 14:10:00,213.68,213.82,213.27,213.27,53725.0,211.8575,211.9963,211.451,211.451,53725.0
2024-05-23 14:20:00,213.24,213.61,213.23,213.36,42514.0,211.4212,211.7881,211.4113,211.5402,42514.0
2024-05-23 14:30:00,213.33,213.49,213.01,213.49,75244.0,211.5104,211.6691,211.1932,211.6691,75244.0
2024-05-23 14:40:00,213.48,213.57,212.9,213.05,91132.0,211.6592,211.7484,211.0841,211.2328,91132.0
2024-05-23 14:50:00,213.05,213.08,212.76,212.8,95101.0,211.2328,211.2626,210.9453,210.985,95101.0
2024-05-23 15:00:00,212.8,213.16,212.71,212.93,63868.0,210.985,211.3419,210.8957,211.1139,63868.0
2024-05-23 15:10:00,212.95,213.16,212.72,213.04,75732.0,211.1337,211.3419,210.9056,211.2229,75732.0
2024-05-23 15:20:00,213.05,213.22,212.94,213.04,102214.0,211.2328,211.4014,211.1238,211.2229,102214.0
2024-05-23 15:30:00,213.05,213.46,213.04,213.41,151078.0,211.2328,211.6393,211.2229,211.5898,151078.0
2024-05-23 15:40:00,213.41,213.51,213.18,213.34,186658.0,211.5898,211.6889,211.3617,211.5204,186658.0
2024-05-23 15:50:00,213.35,213.63,213.16,213.47,434079.0,211.5303,211.8079,211.3419,211.6493,434079.0
2024-05-24 09:30:00,213.93,214.09,213.25,213.35,269751.0,212.1053,212.264,211.4311,211.5303,269751.0
2024-05-24 09:40:00,213.33,213.84,213.22,213.6,68275.0,211.5104,212.0161,211.4014,211.7781,68275.0
2024-05-24 09:50:00,213.58,213.69,213.27,213.65,57665.0,211.7583,211.8674,211.451,211.8277,57665.0
2024-05-24 10:00:00,213.66,214.13,213.66,213.94,80372.0,211.8376,212.3036,211.8376,212.1152,80372.0
2024-05-24 10:10:00,213.95,214.3,213.87,214.3,37039.0,212.1252,212.4722,212.0458,212.4722,37039.0
2024-05-24 10:20:00,214.3,214.58,214.12,214.49,40232.0,212.4722,212.7498,212.2937,212.6606,40232.0
2024-05-24 10:30:00,214.53,214.62,214.38,214.47,36709.0,212.7002,212.7894,212.5515,212.6407,36709.0
2024-05-24 10:40:00,214.46,214.72,214.34,214.71,35628.0,212.6308,212.8886,212.5118,212.8787,35628.0
2024-05-24 10:50:00,214.74,214.98,214.6,214.94,70690.0,212.9084,213.1464,212.7696,213.1067,70690.0
2024-05-24 11:00:00,214.95,215.25,214.89,215.21,28517.0,213.1166,213.4141,213.0571,213.3744,28517.0
2024-05-24 11:10:00,215.21,215.48,215.18,215.46,42087.0,213.3744,213.6421,213.3447,213.6223,42087.0
2024-05-24 11:20:00,215.45,215.52,215.28,215.29,37385.0,213.6124,213.6818,213.4438,213.4537,37385.0
2024-05-24 11:30:00,215.3,215.49,215.07,215.11,71598.0,213.4636,213.652,213.2356,213.2753,71598.0
2024-05-24 11:40:00,215.12,215.48,215.09,215.33,47127.0,213.2852,213.6421,213.2554,213.4934,47127.0
2024-05-24 11:50:00,215.32,215.45,215.16,215.35,30490.0,213.4835,213.6124,213.3248,213.5132,30490.0
2024-05-24 12:00:00,215.36,215.48,215.31,215.4,20464.0,213.5231,213.6421,213.4736,213.5628,20464.0
2024-05-24 12:10:00,215.4,215.65,215.39,215.58,40133.0,213.5628,213.8107,213.5529,213.7413,40133.0
2024-05-24 12:20:00,215.57,215.64,215.48,215.5,14742.0,213.7313,213.8007,213.6421,213.6619,14742.0
2024-05-24 12:30:00,215.51,215.54,215.32,215.32,26570.0,213.6719,213.7016,213.4835,213.4835,26570.0
2024-05-24 12:40:00,215.27,215.37,215.22,215.3,14318.0,213.4339,213.533,213.3843,213.4636,14318.0
2024-05-24 12:50:00,215.3,215.45,215.16,215.19,18768.0,213.4636,213.6124,213.3248,213.3546,18768.0
2024-05-24 13:00:00,215.2,215.29,215.04,215.04,15433.0,213.3645,213.4537,213.2059,213.2059,15433.0
2024-05-24 13:10:00,215.02,215.27,215.0,215.21,14609.0,213.186,213.4339,213.1662,213.3744,14609.0
2024-05-24 13:20:00,215.26,215.46,215.2,215.32,19910.0,213.424,213.6223,213.3645,213.4835,19910.0
2024-05-24 13:30:00,215.32,215.32,215.09,215.27,28034.0,213.4835,213.4835,213.2554,213.4339,28034.0
2024-05-24 13:40:00,215.26,215.26,215.1,215.14,17676.0,213.424,213.424,213.2653,213.305,17676.0
2024-05-24 13:50:00,215.21,215.46,215.21,215.37,19368.0,213.3744,213.6223,213.3744,213.533,19368.0
2024-05-24 14:00:00,215.36,215.61,215.34,215.56,29851.0,213.5231,213.771,213.5033,213.7214,29851.0
2024-05-24 14:10:00,215.57,215.65,215.41,215.61,64318.0,213.7313,213.8107,213.5727,213.771,64318.0
2024-05-24 14:20:00,215.6,215.61,215.28,215.32,37560.0,213.7611,213.771,213.4438,213.4835,37560.0
2024-05-24 14:30:00,215.33,215.36,215.15,215.32,42402.0,213.4934,213.5231,213.3149,213.4835,42402.0
2024-05-24 14:40:00,215.34,215.35,215.18,215.24,20325.0,213.5033,213.5132,213.3447,213.4042,20325.0
2024-05-24 14:50:00,215.23,215.29,215.06,215.07,27964.0,213.3942,213.4537,213.2257,213.2356,27964.0
2024-05-24 15:00:00,215.05,215.06,214.64,214.95,91629.0,213.2158,213.2257,212.8093,213.1166,91629.0
2024-05-24 15:10:00,214.95,215.1,214.94,215.07,22932.0,213.1166,213.2653,213.1067,213.2356,22932.0
2024-05-24 15:20:00,215.09,215.1,214.98,215.01,30907.0,213.2554,213.2653,213.1464,213.1761,30907.0
2024-05-24 15:30:00,215.02,215.3,214.95,215.19,96833.0,213.186,213.4636,213.1166,213.3546,96833.0
2024-05-24 15:40:00,215.19,215.19,214.95,214.95,129308.0,213.3546,213.3546,213.1166,213.1166,129308.0
2024-05-24 15:50:00,214.96,215.21,214.93,215.17,237578.0,213.1265,213.3744,213.0968,213.3348,237578.0
2024-05-28 09:30:00,216.41,216.44,215.71,216.04,482208.0,214.5642,214.5939,213.8701,214.1973,482208.0
2024-05-28 09:40:00,216.04,216.17,214.98,214.98,280848.0,214.1973,214.3262,213.1464,213.1464,280848.0
2024-05-28 09:50:00,214.99,215.43,214.98,215.43,267479.0,213.1563,213.5925,213.1464,213.5925,267479.0
2024-05-28 10:00:00,215.41,216.05,215.25,216.04,77447.0,213.5727,214.2072,213.4141,214.1973,77447.0
2024-05-28 10:10:00,216.04,216.16,215.72,215.91,56335.0,214.1973,214.3163,213.8801,214.0684,56335.0
2024-05-28 10:20:00,215.92,216.02,215.71,215.93,37992.0,214.0784,214.1775,213.8701,214.0883,37992.0
2024-05-28 10:30:00,215.91,216.06,215.74,215.81,37505.0,214.0684,214.2172,213.8999,213.9693,37505.0
2024-05-28 10:40:00,215.85,216.35,215.81,216.31,30095.0,214.009,214.5047,213.9693,214.465,30095.0
2024-05-28 10:50:00,216.32,216.47,216.21,216.42,38125.0,214.4749,214.6237,214.3659,214.5741,38125.0
2024-05-28 11:00:00,216.43,216.44,216.1,216.19,51272.0,214.584,214.5939,214.2568,214.3461,51272.0
2024-05-28 11:10:00,216.21,216.38,216.2,216.35,35716.0,214.3659,214.5344,214.356,214.5047,35716.0
2024-05-28 11:20:00,216.36,216.43,216.31,216.42,44554.0,214.5146,214.584,214.465,214.5741,44554.0
2024-05-28 11:30:00,216.42,216.58,216.32,216.36,38001.0,214.5741,214.7327,214.4749,214.5146,38001.0
2024-05-28 11:40:00,216.39,216.44,216.32,216.41,26190.0,214.5443,214.5939,214.4749,214.5642,26190.0
2024-05-28 11:50:00,216.39,216.46,216.25,216.31,19619.0,214.5443,214.6137,214.4055,214.465,19619.0
2024-05-28 12:00:00,216.29,216.38,216.16,216.2,32045.0,214.4452,214.5344,214.3163,214.356,32045.0
2024-05-28 12:10:00,216.19,216.41,216.12,216.12,20983.0,214.3461,214.5642,214.2766,214.2766,20983.0
2024-05-28 12:20:00,216.11,216.23,216.06,216.17,26206.0,214.2667,214.3857,214.2172,214.3262,26206.0
2024-05-28 12:30:00,216.18,216.36,216.12,216.35,71437.0,214.3361,214.5146,214.2766,214.5047,71437.0
2024-05-28 12:40:00,216.36,216.51,216.3,216.38,33520.0,214.5146,214.6633,214.4551,214.5344,33520.0
2024-05-28 12:50:00,216.38,216.52,216.27,216.34,41748.0,214.5344,214.6732,214.4254,214.4948,41748.0
2024-05-28 13:00:00,216.34,216.44,216.08,216.28,80428.0,214.4948,214.5939,214.237,214.4353,80428.0
2024-05-28 13:10:00,216.27,216.38,216.18,216.36,24221.0,214.4254,214.5344,214.3361,214.5146,24221.0
2024-05-28 13:20:00,216.36,216.36,216.18,216.28,29558.0,214.5146,214.5146,214.3361,214.4353,29558.0
2024-05-28 13:30:00,216.29,216.44,216.19,216.41,19025.0,214.4452,214.5939,214.3461,214.5642,19025.0
2024-05-28 13:40:00,216.42,216.44,216.05,216.05,52159.0,214.5741,214.5939,214.2072,214.2072,52159.0
2024-05-28 13:50:00,216.04,216.06,215.75,215.82,71551.0,214.1973,214.2172,213.9098,213.9792,71551.0
2024-05-28 14:00:00,215.81,216.01,215.7,215.92,48918.0,213.9693,214.1676,213.8602,214.0784,48918.0
2024-05-28 14:10:00,215.94,216.02,215.62,215.72,36465.0,214.0982,214.1775,213.7809,213.8801,36465.0
2024-05-28 14:20:00,215.71,215.73,215.42,215.45,59157.0,213.8701,213.89,213.5826,213.6124,59157.0
2024-05-28 14:30:00,215.44,215.44,214.78,214.89,63828.0,213.6024,213.6024,212.9481,213.0571,63828.0
2024-05-28 14:40:00,214.88,215.1,214.74,214.92,55139.0,213.0472,213.2653,212.9084,213.0869,55139.0
2024-05-28 14:50:00,214.9,215.34,214.76,215.3,49778.0,213.0671,213.5033,212.9282,213.4636,49778.0
2024-05-28 15:00:00,215.32,215.44,215.2,215.44,40599.0,213.4835,213.6024,213.3645,213.6024,40599.0
2024-05-28 15:10:00,215.44,215.46,215.25,215.45,38173.0,213.6024,213.6223,213.4141,213.6124,38173.0
2024-05-28 15:20:00,215.47,215.7,215.35,215.35,40887.0,213.6322,213.8602,213.5132,213.5132,40887.0
2024-05-28 15:30:00,215.36,215.65,215.35,215.49,81683.0,213.5231,213.8107,213.5132,213.652,81683.0
2024-05-28 15:40:00,215.49,215.56,215.2,215.21,76963.0,213.652,213.7214,213.3645,213.3744,76963.0
2024-05-28 15:50:00,215.21,216.14,215.21,216.13,287054.0,213.3744,214.2965,213.3744,214.2866,287054.0
2024-05-29 09:30:00,213.82,214.87,213.82,214.62,188114.0,211.9963,213.0373,211.9963,212.7894,188114.0
2024-05-29 09:40:00,214.64,214.86,214.32,214.81,100339.0,212.8093,213.0274,212.492,212.9778,100339.0
2024-05-29 09:50:00,214.79,215.42,214.78,215.12,86102.0,212.958,213.5826,212.9481,213.2852,86102.0
2024-05-29 10:00:00,215.12,215.18,214.8,214.87,80508.0,213.2852,213.3447,212.9679,213.0373,80508.0
2024-05-29 10:10:00,214.91,215.36,214.9,215.2,28703.0,213.077,213.5231,213.0671,213.3645,28703.0
2024-05-29 10:20:00,215.19,215.44,214.82,215.3,63925.0,213.3546,213.6024,212.9877,213.4636,63925.0
2024-05-29 10:30:00,215.31,215.65,215.31,215.56,80891.0,213.4736,213.8107,213.4736,213.7214,80891.0
2024-05-29 10:40:00,215.56,215.63,215.43,215.61,47220.0,213.7214,213.7908,213.5925,213.771,47220.0
2024-05-29 10:50:00,215.65,215.76,215.36,215.57,48938.0,213.8107,213.9197,213.5231,213.7313,48938.0
2024-05-29 11:00:00,215.57,215.6,215.1,215.11,42125.0,213.7313,213.7611,213.2653,213.2753,42125.0
2024-05-29 11:10:00,215.1,215.23,214.94,215.1,41348.0,213.2653,213.3942,213.1067,213.2653,41348.0
2024-05-29 11:20:00,215.09,215.4,215.09,215.3,40578.0,213.2554,213.5628,213.2554,213.4636,40578.0
2024-05-29 11:30:00,215.26,215.37,215.07,215.28,32465.0,213.424,213.533,213.2356,213.4438,32465.0
2024-05-29 11:40:00,215.21,215.28,215.09,215.14,23074.0,213.3744,213.4438,213.2554,213.305,23074.0
2024-05-29 11:50:00,215.15,215.44,215.15,215.4,25281.0,213.3149,213.6024,213.3149,213.5628,25281.0
2024-05-29 12:00:00,215.35,215.35,215.2,215.29,24552.0,213.5132,213.5132,213.3645,213.4537,24552.0
2024-05-29 12:10:00,215.25,215.33,215.06,215.31,30304.0,213.4141,213.4934,213.2257,213.4736,30304.0
2024-05-29 12:20:00,215.31,215.46,215.29,215.4,58424.0,213.4736,213.6223,213.4537,213.5628,58424.0
2024-05-29 12:30:00,215.4,215.54,215.34,215.54,40743.0,213.5628,213.7016,213.5033,213.7016,40743.0
2024-05-29 12:40:00,215.47,215.53,215.37,215.45,12123.0,213.6322,213.6917,213.533,213.6124,12123.0
2024-05-29 12:50:00,215.47,215.68,215.47,215.59,14485.0,213.6322,213.8404,213.6322,213.7512,14485.0
2024-05-29 13:00:00,215.59,215.61,215.18,215.41,74588.0,213.7512,213.771,213.3447,213.5727,74588.0
2024-05-29 13:10:00,215.42,215.46,215.2,215.21,32880.0,213.5826,213.6223,213.3645,213.3744,32880.0
2024-05-29 13:20:00,215.21,215.42,215.19,215.42,18025.0,213.3744,213.5826,213.3546,213.5826,18025.0
2024-05-29 13:30:00,215.42,215.44,214.98,215.13,33526.0,213.5826,213.6024,213.1464,213.2951,33526.0
2024-05-29 13:40:00,215.12,215.25,215.02,215.24,22209.0,213.2852,213.4141,213.186,213.4042,22209.0
2024-05-29 13:50:00,215.25,215.55,215.24,215.45,23160.0,213.4141,213.7115,213.4042,213.6124,23160.0
2024-05-29 14:00:00,215.47,215.5,215.35,215.46,35192.0,213.6322,213.6619,213.5132,213.6223,35192.0
2024-05-29 14:10:00,215.47,215.52,215.33,215.38,26647.0,213.6322,213.6818,213.4934,213.543,26647.0
2024-05-29 14:20:00,215.37,215.41,215.28,215.28,114991.0,213.533,213.5727,213.4438,213.4438,114991.0
2024-05-29 14:30:00,215.23,215.27,215.03,215.07,84518.0,213.3942,213.4339,213.1959,213.2356,84518.0
2024-05-29 14:40:00,215.07,215.28,214.94,215.06,40925.0,213.2356,213.4438,213.1067,213.2257,40925.0
2024-05-29 14:50:00,215.07,215.17,214.97,215.04,29723.0,213.2356,213.3348,213.1365,213.2059,29723.0
2024-05-29 15:00:00,215.05,215.15,214.94,214.98,55906.0,213.2158,213.3149,213.1067,213.1464,55906.0
2024-05-29 15:10:00,215.0,215.16,214.89,215.1,87692.0,213.1662,213.3248,213.0571,213.2653,87692.0
2024-05-29 15:20:00,215.09,215.45,215.07,215.28,108543.0,213.2554,213.6124,213.2356,213.4438,108543.0
2024-05-29 15:30:00,215.27,215.35,215.14,215.28,123479.0,213.4339,213.5132,213.305,213.4438,123479.0
2024-05-29 15:40:00,215.28,215.29,214.98,215.01,159058.0,213.4438,213.4537,213.1464,213.1761,159058.0
2024-05-29 15:50:00,215.02,215.07,214.44,214.76,667735.0,213.186,213.2356,212.611,212.9282,667735.0
2024-05-30 09:30:00,212.34,212.66,211.61,212.16,236220.0,210.5289,210.8462,209.8051,210.3504,236220.0
2024-05-30 09:40:00,212.16,212.42,212.0,212.13,126514.0,210.3504,210.6082,210.1918,210.3207,126514.0
2024-05-30 09:50:00,212.13,212.18,211.46,211.74,108289.0,210.3207,210.3703,209.6564,209.934,108289.0
2024-05-30 10:00:00,211.74,211.79,211.41,211.46,94269.0,209.934,209.9836,209.6068,209.6564,94269.0
2024-05-30 10:10:00,211.46,211.47,210.84,211.13,86644.0,209.6564,209.6663,209.0417,209.3292,86644.0
2024-05-30 10:20:00,211.13,211.46,211.11,211.38,44184.0,209.3292,209.6564,209.3094,209.5771,44184.0
2024-05-30 10:30:00,211.37,211.45,210.86,210.86,45675.0,209.5672,209.6465,209.0615,209.0615,45675.0
2024-05-30 10:40:00,210.87,210.92,210.58,210.78,83345.0,209.0714,209.121,208.7839,208.9822,83345.0
2024-05-30 10:50:00,210.81,210.97,210.66,210.73,50436.0,209.0119,209.1706,208.8632,208.9326,50436.0
2024-05-30 11:00:00,210.71,210.85,210.42,210.76,70618.0,208.9128,209.0516,208.6253,208.9624,70618.0
2024-05-30 11:10:00,210.76,210.92,210.62,210.9,67074.0,208.9624,209.121,208.8236,209.1012,67074.0
2024-05-30 11:20:00,210.9,210.91,210.75,210.88,46867.0,209.1012,209.1111,208.9525,209.0813,46867.0
2024-05-30 11:30:00,210.86,211.09,210.84,211.05,55808.0,209.0615,209.2896,209.0417,209.2499,55808.0
2024-05-30 11:40:00,211.05,211.24,211.01,211.06,74805.0,209.2499,209.4383,209.2102,209.2598,74805.0
2024-05-30 11:50:00,211.06,211.13,210.86,210.86,58283.0,209.2598,209.3292,209.0615,209.0615,58283.0
2024-05-30 12:00:00,210.87,211.24,210.85,211.04,96157.0,209.0714,209.4383,209.0516,209.24,96157.0
2024-05-30 12:10:00,211.06,211.34,211.04,211.31,34648.0,209.2598,209.5374,209.24,209.5077,34648.0
2024-05-30 12:20:00,211.31,211.43,211.17,211.2,30493.0,209.5077,209.6267,209.3689,209.3986,30493.0
2024-05-30 12:30:00,211.2,211.46,211.16,211.34,33407.0,209.3986,209.6564,209.359,209.5374,33407.0
2024-05-30 12:40:00,211.33,211.44,211.24,211.26,26608.0,209.5275,209.6366,209.4383,209.4581,26608.0
2024-05-30 12:50:00,211.26,211.43,211.2,211.37,35128.0,209.4581,209.6267,209.3986,209.5672,35128.0
2024-05-30 13:00:00,211.34,211.61,211.28,211.4,44840.0,209.5374,209.8051,209.4779,209.5969,44840.0
2024-05-30 13:10:00,211.41,211.63,211.29,211.3,38290.0,209.6068,209.8249,209.4878,209.4978,38290.0
2024-05-30 13:20:00,211.32,211.41,211.3,211.41,23900.0,209.5176,209.6068,209.4978,209.6068,23900.0
2024-05-30 13:30:00,211.42,211.46,211.28,211.38,35367.0,209.6167,209.6564,209.4779,209.5771,35367.0
2024-05-30 13:40:00,211.36,211.53,211.22,211.24,80771.0,209.5572,209.7258,209.4184,209.4383,80771.0
2024-05-30 13:50:00,211.23,211.26,211.04,211.12,64669.0,209.4284,209.4581,209.24,209.3193,64669.0
2024-05-30 14:00:00,211.11,211.14,210.8,210.87,44492.0,209.3094,209.3391,209.002,209.0714,44492.0
2024-05-30 14:10:00,210.87,210.91,210.49,210.82,62620.0,209.0714,209.1111,208.6947,209.0219,62620.0
2024-05-30 14:20:00,210.81,210.89,210.59,210.8,22683.0,209.0119,209.0913,208.7938,209.002,22683.0
2024-05-30 14:30:00,210.82,210.98,210.7,210.72,50931.0,209.0219,209.1805,208.9029,208.9227,50931.0
2024-05-30 14:40:00,210.71,210.82,210.61,210.64,36335.0,208.9128,209.0219,208.8136,208.8434,36335.0
2024-05-30 14:50:00,210.66,210.78,210.6,210.76,35600.0,208.8632,208.9822,208.8037,208.9624,35600.0
2024-05-30 15:00:00,210.77,210.82,210.61,210.72,99614.0,208.9723,209.0219,208.8136,208.9227,99614.0
2024-05-30 15:10:00,210.72,210.79,210.61,210.64,59609.0,208.9227,208.9921,208.8136,208.8434,59609.0
2024-05-30 15:20:00,210.63,210.63,210.04,210.28,143521.0,208.8335,208.8335,208.2485,208.4865,143521.0
2024-05-30 15:30:00,210.3,210.35,209.7,209.85,118835.0,208.5063,208.5559,207.9114,208.0601,118835.0
2024-05-30 15:40:00,209.86,209.93,209.18,209.3,359111.0,208.07,208.1394,207.3958,207.5148,359111.0
2024-05-30 15:50:00,209.3,210.13,209.18,209.74,663172.0,207.5148,208.3377,207.3958,207.9511,663172.0
2024-05-31 09:30:00,210.45,210.45,209.7,210.22,130644.0,208.655,208.655,207.9114,208.427,130644.0
2024-05-31 09:40:00,210.25,210.49,209.42,209.8,150981.0,208.4567,208.6947,207.6338,208.0106,150981.0
2024-05-31 09:50:00,209.8,209.8,209.2,209.29,67028.0,208.0106,208.0106,207.4157,207.5049,67028.0
2024-05-31 10:00:00,209.26,209.51,208.83,209.44,131912.0,207.4752,207.723,207.0488,207.6536,131912.0
2024-05-31 10:10:00,209.45,209.46,208.56,208.57,80941.0,207.6635,207.6735,206.7811,206.791,80941.0
2024-05-31 10:20:00,208.56,208.72,207.81,207.93,125988.0,206.7811,206.9398,206.0375,206.1565,125988.0
2024-05-31 10:30:00,207.88,207.89,207.12,207.31,162777.0,206.1069,206.1168,205.3534,205.5418,162777.0
2024-05-31 10:40:00,207.31,207.31,206.81,206.92,92600.0,205.5418,205.5418,205.0461,205.1551,92600.0
2024-05-31 10:50:00,206.96,207.33,206.87,207.17,96918.0,205.1948,205.5616,205.1055,205.403,96918.0
2024-05-31 11:00:00,207.19,207.19,206.68,206.87,102495.0,205.4228,205.4228,204.9172,205.1055,102495.0
2024-05-31 11:10:00,206.85,206.99,206.59,206.69,70142.0,205.0857,205.2245,204.8279,204.9271,70142.0
2024-05-31 11:20:00,206.69,206.75,206.49,206.62,57905.0,204.9271,204.9866,204.7288,204.8577,57905.0
2024-05-31 11:30:00,206.61,206.76,206.24,206.54,289566.0,204.8478,204.9965,204.4809,204.7784,289566.0
2024-05-31 11:40:00,206.52,206.68,206.47,206.49,48027.0,204.7585,204.9172,204.709,204.7288,48027.0
2024-05-31 11:50:00,206.47,206.56,206.28,206.34,75233.0,204.709,204.7982,204.5206,204.5801,75233.0
2024-05-31 12:00:00,206.35,206.43,206.1,206.13,61183.0,204.59,204.6693,204.3421,204.3719,61183.0
2024-05-31 12:10:00,206.12,206.14,205.78,205.81,70279.0,204.3619,204.3818,204.0248,204.0546,70279.0
2024-05-31 12:20:00,205.83,205.91,205.53,205.81,114214.0,204.0744,204.1537,203.777,204.0546,114214.0
2024-05-31 12:30:00,205.81,206.03,205.72,206.03,58062.0,204.0546,204.2727,203.9654,204.2727,58062.0
2024-05-31 12:40:00,206.05,206.29,205.97,206.07,76749.0,204.2925,204.5305,204.2132,204.3124,76749.0
2024-05-31 12:50:00,206.08,206.19,205.91,206.15,22750.0,204.3223,204.4313,204.1537,204.3917,22750.0
2024-05-31 13:00:00,206.15,206.52,206.14,206.52,23983.0,204.3917,204.7585,204.3818,204.7585,23983.0
2024-05-31 13:10:00,206.56,206.81,206.52,206.75,91576.0,204.7982,205.0461,204.7585,204.9866,91576.0
2024-05-31 13:20:00,206.76,207.04,206.71,206.98,55492.0,204.9965,205.2741,204.9469,205.2146,55492.0
2024-05-31 13:30:00,206.98,207.13,206.8,206.8,57823.0,205.2146,205.3633,205.0361,205.0361,57823.0
2024-05-31 13:40:00,206.8,206.98,206.64,206.87,40509.0,205.0361,205.2146,204.8775,205.1055,40509.0
2024-05-31 13:50:00,206.87,206.96,206.67,206.78,34288.0,205.1055,205.1948,204.9073,205.0163,34288.0
2024-05-31 14:00:00,206.79,206.81,206.53,206.55,35363.0,205.0262,205.0461,204.7684,204.7883,35363.0
2024-05-31 14:10:00,206.55,206.86,206.54,206.73,24933.0,204.7883,205.0956,204.7784,204.9667,24933.0
2024-05-31 14:20:00,206.7,206.75,206.53,206.53,17819.0,204.937,204.9866,204.7684,204.7684,17819.0
2024-05-31 14:30:00,206.56,206.67,206.42,206.65,44170.0,204.7982,204.9073,204.6594,204.8874,44170.0
2024-05-31 14:40:00,206.68,207.08,206.64,206.84,46993.0,204.9172,205.3138,204.8775,205.0758,46993.0
2024-05-31 14:50:00,206.83,206.98,206.58,206.91,63779.0,205.0659,205.2146,204.818,205.1452,63779.0
2024-05-31 15:00:00,206.88,207.32,206.77,207.31,42836.0,205.1155,205.5517,205.0064,205.5418,42836.0
2024-05-31 15:10:00,207.3,207.52,207.26,207.52,68830.0,205.5319,205.75,205.4922,205.75,68830.0
2024-05-31 15:20:00,207.52,207.86,207.51,207.66,66139.0,205.75,206.0871,205.7401,205.8888,66139.0
2024-05-31 15:30:00,207.65,207.95,207.55,207.8,130345.0,205.8789,206.1763,205.7797,206.0276,130345.0
2024-05-31 15:40:00,207.79,208.76,207.79,208.75,159615.0,206.0177,206.9794,206.0177,206.9695,159615.0
2024-05-31 15:50:00,208.75,210.3,208.68,210.28,1092131.0,206.9695,208.5063,206.9001,208.4865,1092131.0
2024-06-03 09:30:00,211.77,211.96,211.08,211.41,217577.0,209.9638,210.1521,209.2796,209.6068,217577.0
2024-06-03 09:40:00,211.42,211.83,211.27,211.55,414135.0,209.6167,210.0232,209.468,209.7456,414135.0
2024-06-03 09:50:00,211.52,211.55,210.56,210.79,450729.0,209.7159,209.7456,208.7641,208.9921,450729.0
2024-06-03 10:00:00,210.81,211.33,210.59,210.59,106129.0,209.0119,209.5275,208.7938,208.7938,106129.0
2024-06-03 10:10:00,210.58,211.32,210.52,211.21,56240.0,208.7839,209.5176,208.7244,209.4085,56240.0
2024-06-03 10:20:00,211.2,211.35,211.0,211.19,79789.0,209.3986,209.5473,209.2003,209.3887,79789.0
2024-06-03 10:30:00,211.19,211.22,210.58,210.75,56324.0,209.3887,209.4184,208.7839,208.9525,56324.0
2024-06-03 10:40:00,210.73,210.98,210.07,210.08,101641.0,208.9326,209.1805,208.2783,208.2882,101641.0
2024-06-03 10:50:00,210.06,210.13,209.6,209.84,42358.0,208.2683,208.3377,207.8123,208.0502,42358.0
2024-06-03 11:00:00,209.83,209.84,209.39,209.8,57872.0,208.0403,208.0502,207.6041,208.0106,57872.0
2024-06-03 11:10:00,209.83,209.94,209.62,209.9,70173.0,208.0403,208.1494,207.8321,208.1097,70173.0
2024-06-03 11:20:00,209.91,210.14,209.91,209.94,71131.0,208.1196,208.3477,208.1196,208.1494,71131.0
2024-06-03 11:30:00,209.93,210.2,209.75,209.91,45785.0,208.1394,208.4071,207.961,208.1196,45785.0
2024-06-03 11:40:00,209.89,210.08,209.73,209.91,55221.0,208.0998,208.2882,207.9412,208.1196,55221.0
2024-06-03 11:50:00,209.91,210.14,209.8,209.93,32388.0,208.1196,208.3477,208.0106,208.1394,32388.0
2024-06-03 12:00:00,209.94,210.13,209.53,209.56,37170.0,208.1494,208.3377,207.7429,207.7726,37170.0
2024-06-03 12:10:00,209.63,209.71,208.93,208.94,49657.0,207.842,207.9213,207.148,207.1579,49657.0
2024-06-03 12:20:00,208.97,209.05,208.61,208.73,57788.0,207.1876,207.267,206.8307,206.9497,57788.0
2024-06-03 12:30:00,208.74,208.98,208.45,208.93,40224.0,206.9596,207.1975,206.6721,207.148,40224.0
2024-06-03 12:40:00,208.95,209.05,208.8,208.86,25475.0,207.1678,207.267,207.0191,207.0786,25475.0
2024-06-03 12:50:00,208.84,208.91,208.52,208.75,21146.0,207.0587,207.1281,206.7415,206.9695,21146.0
2024-06-03 13:00:00,208.72,208.79,208.52,208.56,26228.0,206.9398,207.0092,206.7415,206.7811,26228.0
2024-06-03 13:10:00,208.57,208.84,208.17,208.75,184276.0,206.791,207.0587,206.3945,206.9695,184276.0
2024-06-03 13:20:00,208.78,209.24,208.77,209.23,67825.0,206.9993,207.4553,206.9893,207.4454,67825.0
2024-06-03 13:30:00,209.23,209.72,209.22,209.62,32026.0,207.4454,207.9312,207.4355,207.8321,32026.0
2024-06-03 13:40:00,209.66,209.78,209.55,209.64,22878.0,207.8717,207.9907,207.7627,207.8519,22878.0
2024-06-03 13:50:00,209.67,209.68,209.37,209.55,33251.0,207.8817,207.8916,207.5842,207.7627,33251.0
2024-06-03 14:00:00,209.55,209.71,209.49,209.63,31011.0,207.7627,207.9213,207.7032,207.842,31011.0
2024-06-03 14:10:00,209.65,209.72,209.12,209.37,46645.0,207.8618,207.9312,207.3364,207.5842,46645.0
2024-06-03 14:20:00,209.35,209.65,209.28,209.3,33927.0,207.5644,207.8618,207.495,207.5148,33927.0
2024-06-03 14:30:00,209.23,209.57,209.22,209.57,37583.0,207.4454,207.7825,207.4355,207.7825,37583.0
2024-06-03 14:40:00,209.56,209.74,209.42,209.49,43705.0,207.7726,207.9511,207.6338,207.7032,43705.0
2024-06-03 14:50:00,209.51,209.51,209.12,209.33,40458.0,207.723,207.723,207.3364,207.5446,40458.0
2024-06-03 15:00:00,209.36,209.49,209.26,209.35,53642.0,207.5743,207.7032,207.4752,207.5644,53642.0
2024-06-03 15:10:00,209.32,209.62,209.29,209.57,45704.0,207.5346,207.8321,207.5049,207.7825,45704.0
2024-06-03 15:20:00,209.58,209.93,209.57,209.79,58144.0,207.7924,208.1394,207.7825,208.0006,58144.0
2024-06-03 15:30:00,209.81,209.97,209.66,209.7,76196.0,208.0205,208.1791,207.8717,207.9114,76196.0
2024-06-03 15:40:00,209.71,210.05,209.61,209.98,81705.0,207.9213,208.2584,207.8222,208.189,81705.0
2024-06-03 15:50:00,209.98,210.73,209.85,210.7,295532.0,208.189,208.9326,208.0601,208.9029,295532.0
2024-06-04 09:30:00,210.58,210.61,209.91,210.32,173625.0,208.7839,208.8136,208.1196,208.5261,173625.0
2024-06-04 09:40:00,210.3,210.3,209.91,210.07,88469.0,208.5063,208.5063,208.1196,208.2783,88469.0
2024-06-04 09:50:00,210.09,210.17,209.5,209.75,34033.0,208.2981,208.3774,207.7131,207.961,34033.0
2024-06-04 10:00:00,209.8,210.44,209.6,209.72,176072.0,208.0106,208.6451,207.8123,207.9312,176072.0
2024-06-04 10:10:00,209.73,210.07,209.57,210.0,46979.0,207.9412,208.2783,207.7825,208.2088,46979.0
2024-06-04 10:20:00,209.97,210.24,209.72,210.23,46355.0,208.1791,208.4468,207.9312,208.4369,46355.0
2024-06-04 10:30:00,210.22,210.5,210.0,210.26,61446.0,208.427,208.7046,208.2088,208.4666,61446.0
2024-06-04 10:40:00,210.29,210.57,210.14,210.26,33874.0,208.4964,208.774,208.3477,208.4666,33874.0
2024-06-04 10:50:00,210.2,210.34,209.96,209.98,50719.0,208.4071,208.5459,208.1692,208.189,50719.0
2024-06-04 11:00:00,209.98,210.14,209.78,209.98,77721.0,208.189,208.3477,207.9907,208.189,77721.0
2024-06-04 11:10:00,209.99,210.2,209.82,210.12,38281.0,208.1989,208.4071,208.0304,208.3278,38281.0
2024-06-04 11:20:00,210.12,210.35,209.89,209.89,33146.0,208.3278,208.5559,208.0998,208.0998,33146.0
2024-06-04 11:30:00,209.86,209.89,209.55,209.68,54409.0,208.07,208.0998,207.7627,207.8916,54409.0
2024-06-04 11:40:00,209.7,209.89,209.67,209.75,34856.0,207.9114,208.0998,207.8817,207.961,34856.0
2024-06-04 11:50:00,209.76,209.89,209.67,209.69,46099.0,207.9709,208.0998,207.8817,207.9015,46099.0
2024-06-04 12:00:00,209.7,209.89,209.62,209.72,72521.0,207.9114,208.0998,207.8321,207.9312,72521.0
2024-06-04 12:10:00,209.75,209.85,209.65,209.78,25369.0,207.961,208.0601,207.8618,207.9907,25369.0
2024-06-04 12:20:00,209.82,210.09,209.76,210.09,13845.0,208.0304,208.2981,207.9709,208.2981,13845.0
2024-06-04 12:30:00,210.02,210.05,209.86,210.01,38122.0,208.2287,208.2584,208.07,208.2188,38122.0
2024-06-04 12:40:00,210.02,210.42,209.99,210.36,55796.0,208.2287,208.6253,208.1989,208.5658,55796.0
2024-06-04 12:50:00,210.33,210.34,209.97,210.18,25105.0,208.536,208.5459,208.1791,208.3873,25105.0
2024-06-04 13:00:00,210.18,210.19,209.79,209.89,58785.0,208.3873,208.3972,208.0006,208.0998,58785.0
2024-06-04 13:10:00,209.9,210.22,209.9,210.19,14340.0,208.1097,208.427,208.1097,208.3972,14340.0
2024-06-04 13:20:00,210.21,210.34,209.97,210.31,13936.0,208.4171,208.5459,208.1791,208.5162,13936.0
2024-06-04 13:30:00,210.35,210.38,210.01,210.1,19069.0,208.5559,208.5856,208.2188,208.308,19069.0
2024-06-04 13:40:00,210.11,210.25,210.1,210.16,13034.0,208.3179,208.4567,208.308,208.3675,13034.0
2024-06-04 13:50:00,210.18,210.29,210.07,210.19,11592.0,208.3873,208.4964,208.2783,208.3972,11592.0
2024-06-04 14:00:00,210.17,210.37,210.11,210.31,16653.0,208.3774,208.5757,208.3179,208.5162,16653.0
2024-06-04 14:10:00,210.34,210.95,210.32,210.88,30685.0,208.5459,209.1507,208.5261,209.0813,30685.0
2024-06-04 14:20:00,210.9,211.38,210.89,211.36,34288.0,209.1012,209.5771,209.0913,209.5572,34288.0
2024-06-04 14:30:00,211.38,211.42,211.11,211.23,31024.0,209.5771,209.6167,209.3094,209.4284,31024.0
2024-06-04 14:40:00,211.21,211.44,211.12,211.36,26900.0,209.4085,209.6366,209.3193,209.5572,26900.0
2024-06-04 14:50:00,211.36,211.47,210.91,211.0,30038.0,209.5572,209.6663,209.1111,209.2003,30038.0
2024-06-04 15:00:00,210.95,211.0,210.1,210.39,61493.0,209.1507,209.2003,208.308,208.5955,61493.0
2024-06-04 15:10:00,210.42,210.65,210.35,210.5,46154.0,208.6253,208.8533,208.5559,208.7046,46154.0
2024-06-04 15:20:00,210.49,210.68,210.49,210.6,30840.0,208.6947,208.883,208.6947,208.8037,30840.0
2024-06-04 15:30:00,210.59,210.75,210.36,210.52,36448.0,208.7938,208.9525,208.5658,208.7244,36448.0
2024-06-04 15:40:00,210.58,211.1,210.57,210.94,76589.0,208.7839,209.2995,208.774,209.1408,76589.0
2024-06-04 15:50:00,210.93,211.2,210.93,211.08,318025.0,209.1309,209.3986,209.1309,209.2796,318025.0
2024-06-05 09:30:00,213.0,213.1,212.51,212.57,196506.0,211.1833,211.2824,210.6974,210.7569,196506.0
2024-06-05 09:40:00,212.55,212.85,212.52,212.65,108068.0,210.7371,211.0345,210.7074,210.8362,108068.0
2024-06-05 09:50:00,212.65,213.15,212.46,213.13,109621.0,210.8362,211.332,210.6479,211.3122,109621.0
2024-06-05 10:00:00,212.78,213.2,212.52,212.6,195121.0,210.9651,211.3816,210.7074,210.7867,195121.0
2024-06-05 10:10:00,212.61,212.96,212.61,212.87,29016.0,210.7966,211.1436,210.7966,211.0544,29016.0
2024-06-05 10:20:00,212.87,213.42,212.82,213.39,55440.0,211.0544,211.5997,211.0048,211.5699,55440.0
2024-06-05 10:30:00,213.44,214.01,213.44,213.8,59795.0,211.6195,212.1846,211.6195,211.9764,59795.0
2024-06-05 10:40:00,213.81,213.85,213.61,213.73,50926.0,211.9864,212.026,211.7881,211.907,50926.0
2024-06-05 10:50:00,213.73,213.77,213.61,213.77,52251.0,211.907,211.9467,211.7881,211.9467,52251.0
2024-06-05 11:00:00,213.79,214.13,213.79,213.94,95389.0,211.9665,212.3036,211.9665,212.1152,95389.0
2024-06-05 11:10:00,213.94,214.46,213.93,214.38,46920.0,212.1152,212.6308,212.1053,212.5515,46920.0
2024-06-05 11:20:00,214.4,214.54,214.2,214.36,93298.0,212.5713,212.7101,212.373,212.5317,93298.0
2024-06-05 11:30:00,214.37,214.63,214.37,214.54,39016.0,212.5416,212.7994,212.5416,212.7101,39016.0
2024-06-05 11:40:00,214.53,214.79,214.51,214.59,68562.0,212.7002,212.958,212.6804,212.7597,68562.0
2024-06-05 11:50:00,214.61,214.66,214.46,214.54,27032.0,212.7795,212.8291,212.6308,212.7101,27032.0
2024-06-05 12:00:00,214.54,214.63,214.43,214.55,41263.0,212.7101,212.7994,212.6011,212.72,41263.0
2024-06-05 12:10:00,214.55,214.63,214.4,214.57,27839.0,212.72,212.7994,212.5713,212.7399,27839.0
2024-06-05 12:20:00,214.53,214.66,214.53,214.57,29008.0,212.7002,212.8291,212.7002,212.7399,29008.0
2024-06-05 12:30:00,214.55,214.79,214.46,214.72,34626.0,212.72,212.958,212.6308,212.8886,34626.0
2024-06-05 12:40:00,214.72,214.89,214.72,214.85,30955.0,212.8886,213.0571,212.8886,213.0175,30955.0
2024-06-05 12:50:00,214.88,215.03,214.88,214.95,23627.0,213.0472,213.1959,213.0472,213.1166,23627.0
2024-06-05 13:00:00,214.95,215.12,214.89,215.04,22204.0,213.1166,213.2852,213.0571,213.2059,22204.0
2024-06-05 13:10:00,215.04,215.14,214.85,214.87,53130.0,213.2059,213.305,213.0175,213.0373,53130.0
2024-06-05 13:20:00,214.87,214.93,214.66,214.9,48265.0,213.0373,213.0968,212.8291,213.0671,48265.0
2024-06-05 13:30:00,214.93,215.23,214.92,215.22,26666.0,213.0968,213.3942,213.0869,213.3843,26666.0
2024-06-05 13:40:00,215.21,215.3,215.0,215.2,29901.0,213.3744,213.4636,213.1662,213.3645,29901.0
2024-06-05 13:50:00,215.21,215.44,215.13,215.41,35942.0,213.3744,213.6024,213.2951,213.5727,35942.0
2024-06-05 14:00:00,215.4,215.45,215.14,215.23,46999.0,213.5628,213.6124,213.305,213.3942,46999.0
2024-06-05 14:10:00,215.25,215.31,215.13,215.31,41567.0,213.4141,213.4736,213.2951,213.4736,41567.0
2024-06-05 14:20:00,215.32,215.42,215.21,215.42,46552.0,213.4835,213.5826,213.3744,213.5826,46552.0
2024-06-05 14:30:00,215.44,215.63,215.37,215.61,57749.0,213.6024,213.7908,213.533,213.771,57749.0
2024-06-05 14:40:00,215.6,215.69,215.58,215.59,33634.0,213.7611,213.8503,213.7413,213.7512,33634.0
2024-06-05 14:50:00,215.59,215.69,215.58,215.59,26879.0,213.7512,213.8503,213.7413,213.7512,26879.0
2024-06-05 15:00:00,215.59,215.65,215.47,215.55,68787.0,213.7512,213.8107,213.6322,213.7115,68787.0
2024-06-05 15:10:00,215.54,215.68,215.5,215.64,54332.0,213.7016,213.8404,213.6619,213.8007,54332.0
2024-06-05 15:20:00,215.63,215.64,215.34,215.4,80888.0,213.7908,213.8007,213.5033,213.5628,80888.0
2024-06-05 15:30:00,215.39,215.55,215.29,215.51,83938.0,213.5529,213.7115,213.4537,213.6719,83938.0
2024-06-05 15:40:00,215.5,215.52,215.09,215.15,163550.0,213.6619,213.6818,213.2554,213.3149,163550.0
2024-06-05 15:50:00,215.16,215.82,215.05,215.82,692619.0,213.3248,213.9792,213.2158,213.9792,692619.0
2024-06-06 09:30:00,215.94,216.09,215.66,215.94,140465.0,214.0982,214.2469,213.8206,214.0982,140465.0
2024-06-06 09:40:00,215.95,215.99,215.38,215.45,107008.0,214.1081,214.1478,213.543,213.6124,107008.0
2024-06-06 09:50:00,215.49,215.65,214.95,214.96,241261.0,213.652,213.8107,213.1166,213.1265,241261.0
2024-06-06 10:00:00,214.98,215.35,214.95,215.1,61330.0,213.1464,213.5132,213.1166,213.2653,61330.0
2024-06-06 10:10:00,215.11,215.41,215.11,215.3,72810.0,213.2753,213.5727,213.2753,213.4636,72810.0
2024-06-06 10:20:00,215.31,215.68,215.21,215.56,49934.0,213.4736,213.8404,213.3744,213.7214,49934.0
2024-06-06 10:30:00,215.56,215.86,215.51,215.75,74451.0,213.7214,214.0189,213.6719,213.9098,74451.0
2024-06-06 10:40:00,215.75,215.79,215.63,215.71,80429.0,213.9098,213.9495,213.7908,213.8701,80429.0
2024-06-06 10:50:00,215.7,215.7,215.44,215.52,41910.0,213.8602,213.8602,213.6024,213.6818,41910.0
2024-06-06 11:00:00,215.5,215.67,215.37,215.51,59393.0,213.6619,213.8305,213.533,213.6719,59393.0
2024-06-06 11:10:00,215.53,215.53,215.32,215.43,29642.0,213.6917,213.6917,213.4835,213.5925,29642.0
2024-06-06 11:20:00,215.45,215.46,215.19,215.31,42312.0,213.6124,213.6223,213.3546,213.4736,42312.0
2024-06-06 11:30:00,215.29,215.29,215.07,215.08,51587.0,213.4537,213.4537,213.2356,213.2455,51587.0
2024-06-06 11:40:00,215.1,215.24,215.0,215.16,28658.0,213.2653,213.4042,213.1662,213.3248,28658.0
2024-06-06 11:50:00,215.17,215.29,215.09,215.14,30340.0,213.3348,213.4537,213.2554,213.305,30340.0
2024-06-06 12:00:00,215.13,215.3,215.06,215.3,38065.0,213.2951,213.4636,213.2257,213.4636,38065.0
2024-06-06 12:10:00,215.29,215.34,214.9,215.18,86058.0,213.4537,213.5033,213.0671,213.3447,86058.0
2024-06-06 12:20:00,215.19,215.29,215.03,215.12,55359.0,213.3546,213.4537,213.1959,213.2852,55359.0
2024-06-06 12:30:00,215.11,215.13,214.85,214.96,37410.0,213.2753,213.2951,213.0175,213.1265,37410.0
2024-06-06 12:40:00,214.92,214.98,214.81,214.93,93844.0,213.0869,213.1464,212.9778,213.0968,93844.0
2024-06-06 12:50:00,214.95,215.25,214.95,215.24,45519.0,213.1166,213.4141,213.1166,213.4042,45519.0
2024-06-06 13:00:00,215.23,215.44,215.13,215.27,44003.0,213.3942,213.6024,213.2951,213.4339,44003.0
2024-06-06 13:10:00,215.28,215.36,215.21,215.29,17886.0,213.4438,213.5231,213.3744,213.4537,17886.0
2024-06-06 13:20:00,215.3,215.34,215.19,215.26,29653.0,213.4636,213.5033,213.3546,213.424,29653.0
2024-06-06 13:30:00,215.26,215.37,215.21,215.35,75858.0,213.424,213.533,213.3744,213.5132,75858.0
2024-06-06 13:40:00,215.36,215.37,215.15,215.15,24207.0,213.5231,213.533,213.3149,213.3149,24207.0
2024-06-06 13:50:00,215.15,215.34,215.11,215.17,33512.0,213.3149,213.5033,213.2753,213.3348,33512.0
2024-06-06 14:00:00,215.17,215.25,214.6,214.62,64681.0,213.3348,213.4141,212.7696,212.7894,64681.0
2024-06-06 14:10:00,214.62,215.05,214.53,214.99,33181.0,212.7894,213.2158,212.7002,213.1563,33181.0
2024-06-06 14:20:00,214.99,215.1,214.87,215.1,57893.0,213.1563,213.2653,213.0373,213.2653,57893.0
2024-06-06 14:30:00,215.06,215.18,214.95,215.05,38955.0,213.2257,213.3447,213.1166,213.2158,38955.0
2024-06-06 14:40:00,215.05,215.23,215.03,215.2,38161.0,213.2158,213.3942,213.1959,213.3645,38161.0
2024-06-06 14:50:00,215.19,215.36,215.18,215.22,35871.0,213.3546,213.5231,213.3447,213.3843,35871.0
2024-06-06 15:00:00,215.22,215.37,215.14,215.35,24624.0,213.3843,213.533,213.305,213.5132,24624.0
2024-06-06 15:10:00,215.36,215.36,215.05,215.24,68959.0,213.5231,213.5231,213.2158,213.4042,68959.0
2024-06-06 15:20:00,215.23,215.36,215.04,215.33,27297.0,213.3942,213.5231,213.2059,213.4934,27297.0
2024-06-06 15:30:00,215.3,215.36,215.1,215.16,61171.0,213.4636,213.5231,213.2653,213.3248,61171.0
2024-06-06 15:40:00,215.14,215.32,215.01,215.23,63917.0,213.305,213.4835,213.1761,213.3942,63917.0
2024-06-06 15:50:00,215.23,215.38,214.99,215.13,284090.0,213.3942,213.543,213.1563,213.2951,284090.0
2024-06-07 09:30:00,215.33,215.46,214.54,214.54,124717.0,213.4934,213.6223,212.7101,212.7101,124717.0
2024-06-07 09:40:00,214.58,215.3,214.54,215.29,82760.0,212.7498,213.4636,212.7101,213.4537,82760.0
2024-06-07 09:50:00,215.3,215.46,214.9,215.13,55463.0,213.4636,213.6223,213.0671,213.2951,55463.0
2024-06-07 10:00:00,215.12,215.27,215.03,215.2,57901.0,213.2852,213.4339,213.1959,213.3645,57901.0
2024-06-07 10:10:00,215.18,215.28,214.95,215.26,50381.0,213.3447,213.4438,213.1166,213.424,50381.0
2024-06-07 10:20:00,215.26,215.28,214.97,215.07,39477.0,213.424,213.4438,213.1365,213.2356,39477.0
2024-06-07 10:30:00,215.04,215.47,214.99,215.46,43256.0,213.2059,213.6322,213.1563,213.6223,43256.0
2024-06-07 10:40:00,215.5,215.98,215.5,215.9,50102.0,213.6619,214.1378,213.6619,214.0585,50102.0
2024-06-07 10:50:00,215.88,215.88,215.35,215.51,29771.0,214.0387,214.0387,213.5132,213.6719,29771.0
2024-06-07 11:00:00,215.51,215.51,214.77,214.91,48364.0,213.6719,213.6719,212.9382,213.077,48364.0
2024-06-07 11:10:00,214.91,215.09,214.75,214.97,40397.0,213.077,213.2554,212.9183,213.1365,40397.0
2024-06-07 11:20:00,214.96,215.37,214.88,215.35,19728.0,213.1265,213.533,213.0472,213.5132,19728.0
2024-06-07 11:30:00,215.34,215.6,215.25,215.28,31044.0,213.5033,213.7611,213.4141,213.4438,31044.0
2024-06-07 11:40:00,215.34,215.5,215.22,215.48,26107.0,213.5033,213.6619,213.3843,213.6421,26107.0
2024-06-07 11:50:00,215.49,215.61,215.42,215.56,38259.0,213.652,213.771,213.5826,213.7214,38259.0
2024-06-07 12:00:00,215.58,215.67,215.42,215.66,64577.0,213.7413,213.8305,213.5826,213.8206,64577.0
2024-06-07 12:10:00,215.65,215.75,215.51,215.67,52559.0,213.8107,213.9098,213.6719,213.8305,52559.0
2024-06-07 12:20:00,215.67,215.88,215.61,215.88,35700.0,213.8305,214.0387,213.771,214.0387,35700.0
2024-06-07 12:30:00,215.88,216.02,215.72,215.74,49708.0,214.0387,214.1775,213.8801,213.8999,49708.0
2024-06-07 12:40:00,215.77,215.79,215.49,215.64,26026.0,213.9296,213.9495,213.652,213.8007,26026.0
2024-06-07 12:50:00,215.66,216.29,215.66,216.2,31630.0,213.8206,214.4452,213.8206,214.356,31630.0
2024-06-07 13:00:00,216.21,216.21,215.93,216.07,18173.0,214.3659,214.3659,214.0883,214.2271,18173.0
2024-06-07 13:10:00,216.07,216.26,215.96,216.26,17995.0,214.2271,214.4155,214.118,214.4155,17995.0
2024-06-07 13:20:00,216.21,216.52,216.17,216.24,28309.0,214.3659,214.6732,214.3262,214.3956,28309.0
2024-06-07 13:30:00,216.26,216.38,216.15,216.32,16236.0,214.4155,214.5344,214.3064,214.4749,16236.0
2024-06-07 13:40:00,216.31,216.34,216.14,216.3,13517.0,214.465,214.4948,214.2965,214.4551,13517.0
2024-06-07 13:50:00,216.27,216.4,216.18,216.18,28494.0,214.4254,214.5543,214.3361,214.3361,28494.0
2024-06-07 14:00:00,216.16,216.17,215.24,215.39,62790.0,214.3163,214.3262,213.4042,213.5529,62790.0
2024-06-07 14:10:00,215.37,215.4,214.88,215.14,38088.0,213.533,213.5628,213.0472,213.305,38088.0
2024-06-07 14:20:00,215.12,215.63,215.09,215.46,88931.0,213.2852,213.7908,213.2554,213.6223,88931.0
2024-06-07 14:30:00,215.44,215.57,215.33,215.45,33187.0,213.6024,213.7313,213.4934,213.6124,33187.0
2024-06-07 14:40:00,215.43,215.64,215.41,215.52,40196.0,213.5925,213.8007,213.5727,213.6818,40196.0
2024-06-07 14:50:00,215.51,215.62,215.37,215.45,33513.0,213.6719,213.7809,213.533,213.6124,33513.0
2024-06-07 15:00:00,215.42,215.59,215.22,215.27,44807.0,213.5826,213.7512,213.3843,213.4339,44807.0
2024-06-07 15:10:00,215.27,215.41,214.95,215.11,40331.0,213.4339,213.5727,213.1166,213.2753,40331.0
2024-06-07 15:20:00,215.11,215.52,214.91,215.49,81222.0,213.2753,213.6818,213.077,213.652,81222.0
2024-06-07 15:30:00,215.48,215.61,215.36,215.48,77576.0,213.6421,213.771,213.5231,213.6421,77576.0
2024-06-07 15:40:00,215.49,215.7,215.44,215.49,59245.0,213.652,213.8602,213.6024,213.652,59245.0
2024-06-07 15:50:00,215.49,215.76,215.29,215.6,387544.0,213.652,213.9197,213.4537,213.7611,387544.0
2024-06-10 09:30:00,214.87,215.6,214.73,215.43,142955.0,213.0373,213.7611,212.8985,213.5925,142955.0
2024-06-10 09:40:00,215.44,215.62,215.09,215.25,77430.0,213.6024,213.7809,213.2554,213.4141,77430.0
2024-06-10 09:50:00,215.24,215.43,215.12,215.19,48260.0,213.4042,213.5925,213.2852,213.3546,48260.0
2024-06-10 10:00:00,215.17,215.48,215.14,215.48,51729.0,213.3348,213.6421,213.305,213.6421,51729.0
2024-06-10 10:10:00,215.5,215.55,215.22,215.37,36359.0,213.6619,213.7115,213.3843,213.533,36359.0
2024-06-10 10:20:00,215.41,215.94,215.41,215.94,21605.0,213.5727,214.0982,213.5727,214.0982,21605.0
2024-06-10 10:30:00,215.88,215.99,215.68,215.92,52104.0,214.0387,214.1478,213.8404,214.0784,52104.0
2024-06-10 10:40:00,215.92,216.01,215.76,215.88,26879.0,214.0784,214.1676,213.9197,214.0387,26879.0
2024-06-10 10:50:00,215.88,216.28,215.87,216.24,28374.0,214.0387,214.4353,214.0288,214.3956,28374.0
2024-06-10 11:00:00,216.26,216.33,216.19,216.28,34653.0,214.4155,214.4849,214.3461,214.4353,34653.0
2024-06-10 11:10:00,216.26,216.3,216.14,216.23,39572.0,214.4155,214.4551,214.2965,214.3857,39572.0
2024-06-10 11:20:00,216.19,216.49,216.19,216.48,26622.0,214.3461,214.6435,214.3461,214.6336,26622.0
2024-06-10 11:30:00,216.48,216.57,216.36,216.52,47582.0,214.6336,214.7228,214.5146,214.6732,47582.0
2024-06-10 11:40:00,216.52,216.54,216.31,216.38,22795.0,214.6732,214.6931,214.465,214.5344,22795.0
2024-06-10 11:50:00,216.39,216.52,216.16,216.21,26938.0,214.5443,214.6732,214.3163,214.3659,26938.0
2024-06-10 12:00:00,216.19,216.46,216.13,216.39,20222.0,214.3461,214.6137,214.2866,214.5443,20222.0
2024-06-10 12:10:00,216.41,216.73,216.4,216.63,28048.0,214.5642,214.8814,214.5543,214.7823,28048.0
2024-06-10 12:20:00,216.63,216.73,216.39,216.48,61844.0,214.7823,214.8814,214.5443,214.6336,61844.0
2024-06-10 12:30:00,216.47,216.51,216.32,216.45,41733.0,214.6237,214.6633,214.4749,214.6038,41733.0
2024-06-10 12:40:00,216.47,216.52,216.3,216.3,23455.0,214.6237,214.6732,214.4551,214.4551,23455.0
2024-06-10 12:50:00,216.32,216.47,216.31,216.38,17182.0,214.4749,214.6237,214.465,214.5344,17182.0
2024-06-10 13:00:00,216.36,216.53,216.09,216.42,37113.0,214.5146,214.6832,214.2469,214.5741,37113.0
2024-06-10 13:10:00,216.4,216.47,216.03,216.18,20000.0,214.5543,214.6237,214.1874,214.3361,20000.0
2024-06-10 13:20:00,216.17,216.25,215.84,215.84,31222.0,214.3262,214.4055,213.999,213.999,31222.0
2024-06-10 13:30:00,215.84,215.94,215.47,215.56,36472.0,213.999,214.0982,213.6322,213.7214,36472.0
2024-06-10 13:40:00,215.55,216.38,215.46,216.34,74201.0,213.7115,214.5344,213.6223,214.4948,74201.0
2024-06-10 13:50:00,216.34,216.36,216.13,216.16,22023.0,214.4948,214.5146,214.2866,214.3163,22023.0
2024-06-10 14:00:00,216.17,216.49,215.86,215.99,48597.0,214.3262,214.6435,214.0189,214.1478,48597.0
2024-06-10 14:10:00,215.98,216.2,215.35,215.37,84096.0,214.1378,214.356,213.5132,213.533,84096.0
2024-06-10 14:20:00,215.35,215.67,215.18,215.41,102325.0,213.5132,213.8305,213.3447,213.5727,102325.0
2024-06-10 14:30:00,215.38,215.92,215.09,215.66,104516.0,213.543,214.0784,213.2554,213.8206,104516.0
2024-06-10 14:40:00,215.66,215.91,215.46,215.76,100152.0,213.8206,214.0684,213.6223,213.9197,100152.0
2024-06-10 14:50:00,215.73,215.87,215.7,215.73,34333.0,213.89,214.0288,213.8602,213.89,34333.0
2024-06-10 15:00:00,215.72,216.06,215.59,215.93,45601.0,213.8801,214.2172,213.7512,214.0883,45601.0
2024-06-10 15:10:00,215.92,216.44,215.9,216.24,46088.0,214.0784,214.5939,214.0585,214.3956,46088.0
2024-06-10 15:20:00,216.26,216.3,215.93,216.06,36191.0,214.4155,214.4551,214.0883,214.2172,36191.0
2024-06-10 15:30:00,216.05,216.05,215.75,215.88,62049.0,214.2072,214.2072,213.9098,214.0387,62049.0
2024-06-10 15:40:00,215.89,216.09,215.68,215.69,95871.0,214.0486,214.2469,213.8404,213.8503,95871.0
2024-06-10 15:50:00,215.67,216.2,215.62,216.2,426958.0,213.8305,214.356,213.7809,214.356,426958.0
2024-06-11 09:30:00,215.6,216.48,215.5,216.04,312798.0,213.7611,214.6336,213.6619,214.1973,312798.0
2024-06-11 09:40:00,216.01,216.35,215.69,215.82,134064.0,214.1676,214.5047,213.8503,213.9792,134064.0
2024-06-11 09:50:00,215.82,216.33,215.67,216.28,104385.0,213.9792,214.4849,213.8305,214.4353,104385.0
2024-06-11 10:00:00,216.27,216.63,216.2,216.43,222833.0,214.4254,214.7823,214.356,214.584,222833.0
2024-06-11 10:10:00,216.43,216.96,216.43,216.65,147269.0,214.584,215.1095,214.584,214.8021,147269.0
2024-06-11 10:20:00,216.65,217.35,216.62,217.3,103268.0,214.8021,215.4962,214.7724,215.4466,103268.0
2024-06-11 10:30:00,217.3,217.66,217.3,217.66,220087.0,215.4466,215.8035,215.4466,215.8035,220087.0
2024-06-11 10:40:00,217.66,218.11,217.62,218.09,182265.0,215.8035,216.2497,215.7639,216.2298,182265.0
2024-06-11 10:50:00,218.08,218.41,218.03,218.31,126719.0,216.2199,216.5471,216.1704,216.448,126719.0
2024-06-11 11:00:00,218.31,218.37,217.94,217.98,119120.0,216.448,216.5075,216.0811,216.1208,119120.0
2024-06-11 11:10:00,217.97,218.12,217.72,218.01,143136.0,216.1109,216.2596,215.863,216.1505,143136.0
2024-06-11 11:20:00,218.0,218.32,217.98,218.31,57639.0,216.1406,216.4579,216.1208,216.448,57639.0
2024-06-11 11:30:00,218.31,218.66,218.28,218.46,105507.0,216.448,216.795,216.4182,216.5967,105507.0
2024-06-11 11:40:00,218.45,218.46,217.84,217.97,130231.0,216.5868,216.5967,215.982,216.1109,130231.0
2024-06-11 11:50:00,217.95,218.1,217.74,217.93,69291.0,216.091,216.2398,215.8828,216.0712,69291.0
2024-06-11 12:00:00,217.95,218.07,217.9,217.97,63139.0,216.091,216.21,216.0415,216.1109,63139.0
2024-06-11 12:10:00,217.97,218.33,217.96,218.16,72731.0,216.1109,216.4678,216.101,216.2992,72731.0
2024-06-11 12:20:00,218.18,218.22,218.02,218.18,40590.0,216.3191,216.3587,216.1604,216.3191,40590.0
2024-06-11 12:30:00,218.18,218.35,218.11,218.15,43371.0,216.3191,216.4876,216.2497,216.2893,43371.0
2024-06-11 12:40:00,218.14,218.38,218.12,218.32,57173.0,216.2794,216.5174,216.2596,216.4579,57173.0
2024-06-11 12:50:00,218.31,218.46,218.26,218.36,72675.0,216.448,216.5967,216.3984,216.4975,72675.0
2024-06-11 13:00:00,218.4,218.81,218.26,218.67,112801.0,216.5372,216.9437,216.3984,216.8049,112801.0
2024-06-11 13:10:00,218.66,218.97,218.64,218.75,41633.0,216.795,217.1023,216.7752,216.8842,41633.0
2024-06-11 13:20:00,218.76,218.79,218.42,218.55,37969.0,216.8941,216.9239,216.557,216.6859,37969.0
2024-06-11 13:30:00,218.54,218.84,218.52,218.83,47296.0,216.676,216.9734,216.6562,216.9635,47296.0
2024-06-11 13:40:00,218.84,218.87,218.66,218.75,56544.0,216.9734,217.0032,216.795,216.8842,56544.0
2024-06-11 13:50:00,218.76,219.11,218.72,219.04,206427.0,216.8941,217.2411,216.8545,217.1717,206427.0
2024-06-11 14:00:00,219.05,219.15,218.82,218.87,50063.0,217.1817,217.2808,216.9536,217.0032,50063.0
2024-06-11 14:10:00,218.86,219.32,218.82,219.2,87116.0,216.9933,217.4494,216.9536,217.3304,87116.0
2024-06-11 14:20:00,219.21,219.57,219.2,219.54,57249.0,217.3403,217.6972,217.3304,217.6675,57249.0
2024-06-11 14:30:00,219.55,219.76,219.49,219.61,95409.0,217.6774,217.8856,217.6179,217.7369,95409.0
2024-06-11 14:40:00,219.62,219.8,219.51,219.71,149063.0,217.7468,217.9253,217.6377,217.836,149063.0
2024-06-11 14:50:00,219.7,219.76,219.47,219.62,113934.0,217.8261,217.8856,217.5981,217.7468,113934.0
2024-06-11 15:00:00,219.64,219.74,219.44,219.45,59325.0,217.7666,217.8658,217.5683,217.5782,59325.0
2024-06-11 15:10:00,219.45,219.48,219.27,219.42,103713.0,217.5782,217.608,217.3998,217.5485,103713.0
2024-06-11 15:20:00,219.39,219.57,219.33,219.49,97824.0,217.5188,217.6972,217.4593,217.6179,97824.0
2024-06-11 15:30:00,219.49,219.63,219.41,219.55,69396.0,217.6179,217.7567,217.5386,217.6774,69396.0
2024-06-11 15:40:00,219.57,219.7,219.45,219.48,115958.0,217.6972,217.8261,217.5782,217.608,115958.0
2024-06-11 15:50:00,219.46,220.23,219.42,220.19,578327.0,217.5882,218.3516,217.5485,218.3119,578327.0
2024-06-12 09:30:00,222.36,223.7,221.95,223.65,536475.0,220.4634,221.792,220.0569,221.7424,536475.0
2024-06-12 09:40:00,223.64,224.8,223.58,224.78,428012.0,221.7325,222.8826,221.673,222.8628,428012.0
2024-06-12 09:50:00,224.78,225.26,224.73,225.15,316969.0,222.8628,223.3387,222.8132,223.2296,316969.0
2024-06-12 10:00:00,225.15,225.45,225.03,225.25,224354.0,223.2296,223.5271,223.1107,223.3288,224354.0
2024-06-12 10:10:00,225.23,225.49,225.1,225.25,97764.0,223.3089,223.5667,223.1801,223.3288,97764.0
2024-06-12 10:20:00,225.26,225.64,225.24,225.54,87733.0,223.3387,223.7155,223.3189,223.6163,87733.0
2024-06-12 10:30:00,225.56,225.56,225.11,225.14,72253.0,223.6361,223.6361,223.19,223.2197,72253.0
2024-06-12 10:40:00,225.18,225.54,225.04,225.44,75754.0,223.2594,223.6163,223.1206,223.5172,75754.0
2024-06-12 10:50:00,225.44,225.44,225.06,225.41,63405.0,223.5172,223.5172,223.1404,223.4874,63405.0
2024-06-12 11:00:00,225.42,225.95,225.41,225.95,109557.0,223.4973,224.0228,223.4874,224.0228,109557.0
2024-06-12 11:10:00,225.94,225.96,225.5,225.77,106672.0,224.0129,224.0327,223.5766,223.8443,106672.0
2024-06-12 11:20:00,225.76,225.93,225.7,225.84,121005.0,223.8344,224.003,223.7749,223.9137,121005.0
2024-06-12 11:30:00,225.86,225.87,225.69,225.71,97460.0,223.9336,223.9435,223.765,223.7849,97460.0
2024-06-12 11:40:00,225.7,225.85,225.61,225.76,113849.0,223.7749,223.9237,223.6857,223.8344,113849.0
2024-06-12 11:50:00,225.74,225.81,225.59,225.71,96119.0,223.8146,223.884,223.6659,223.7849,96119.0
2024-06-12 12:00:00,225.72,225.96,225.58,225.91,73158.0,223.7948,224.0327,223.656,223.9831,73158.0
2024-06-12 12:10:00,225.9,225.91,225.69,225.72,97566.0,223.9732,223.9831,223.765,223.7948,97566.0
2024-06-12 12:20:00,225.73,225.77,225.4,225.48,128892.0,223.8047,223.8443,223.4775,223.5568,128892.0
2024-06-12 12:30:00,225.48,225.66,225.37,225.47,97823.0,223.5568,223.7353,223.4478,223.5469,97823.0
2024-06-12 12:40:00,225.46,225.84,225.45,225.67,84397.0,223.537,223.9137,223.5271,223.7452,84397.0
2024-06-12 12:50:00,225.66,225.72,225.58,225.72,110565.0,223.7353,223.7948,223.656,223.7948,110565.0
2024-06-12 13:00:00,225.71,225.86,225.64,225.86,43049.0,223.7849,223.9336,223.7155,223.9336,43049.0
2024-06-12 13:10:00,225.86,226.05,225.79,225.99,55056.0,223.9336,224.122,223.8642,224.0625,55056.0
2024-06-12 13:20:00,225.99,226.17,225.93,225.93,110373.0,224.0625,224.2409,224.003,224.003,110373.0
2024-06-12 13:30:00,225.92,225.92,225.53,225.85,103326.0,223.9931,223.9931,223.6064,223.9237,103326.0
2024-06-12 13:40:00,225.85,225.93,225.7,225.77,78960.0,223.9237,224.003,223.7749,223.8443,78960.0
2024-06-12 13:50:00,225.75,225.98,225.7,225.96,87099.0,223.8245,224.0526,223.7749,224.0327,87099.0
2024-06-12 14:00:00,225.97,226.19,225.1,225.82,415652.0,224.0426,224.2608,223.1801,223.8939,415652.0
2024-06-12 14:10:00,225.85,226.35,225.72,226.31,84300.0,223.9237,224.4194,223.7948,224.3797,84300.0
2024-06-12 14:20:00,226.3,226.43,226.1,226.33,107909.0,224.3698,224.4987,224.1715,224.3996,107909.0
2024-06-12 14:30:00,226.34,226.6,225.84,226.6,227124.0,224.4095,224.6673,223.9137,224.6673,227124.0
2024-06-12 14:40:00,226.57,226.62,225.99,226.13,202893.0,224.6375,224.6871,224.0625,224.2013,202893.0
2024-06-12 14:50:00,226.09,226.59,225.85,226.53,176055.0,224.1616,224.6573,223.9237,224.5979,176055.0
2024-06-12 15:00:00,226.48,226.82,226.43,226.73,140878.0,224.5483,224.8854,224.4987,224.7962,140878.0
2024-06-12 15:10:00,226.69,227.26,226.6,227.22,169166.0,224.7565,225.3216,224.6673,225.282,169166.0
2024-06-12 15:20:00,227.2,227.31,225.41,225.59,181608.0,225.2621,225.3712,223.4874,223.6659,181608.0
2024-06-12 15:30:00,225.61,225.77,224.98,225.01,234542.0,223.6857,223.8443,223.0611,223.0908,234542.0
2024-06-12 15:40:00,224.99,225.26,224.5,225.11,195262.0,223.071,223.3387,222.5852,223.19,195262.0
2024-06-12 15:50:00,225.12,225.54,224.66,225.06,521093.0,223.1999,223.6163,222.7438,223.1404,521093.0
2024-06-13 09:30:00,227.13,227.76,226.9,227.63,358200.0,225.1927,225.8174,224.9647,225.6885,358200.0
2024-06-13 09:40:00,227.62,227.73,227.23,227.65,213713.0,225.6786,225.7876,225.2919,225.7083,213713.0
2024-06-13 09:50:00,227.65,227.75,226.6,226.98,185218.0,225.7083,225.8075,224.6673,225.044,185218.0
2024-06-13 10:00:00,226.98,227.22,226.92,226.97,126796.0,225.044,225.282,224.9845,225.0341,126796.0
2024-06-13 10:10:00,226.94,226.94,226.15,226.16,194314.0,225.0044,225.0044,224.2211,224.231,194314.0
2024-06-13 10:20:00,226.16,226.56,225.79,226.49,246483.0,224.231,224.6276,223.8642,224.5582,246483.0
2024-06-13 10:30:00,226.49,226.84,226.39,226.74,120431.0,224.5582,224.9052,224.4591,224.8061,120431.0
2024-06-13 10:40:00,226.77,226.81,226.29,226.67,69656.0,224.8358,224.8755,224.3599,224.7367,69656.0
2024-06-13 10:50:00,226.68,226.73,226.23,226.29,47594.0,224.7466,224.7962,224.3004,224.3599,47594.0
2024-06-13 11:00:00,226.3,226.67,225.99,226.67,62754.0,224.3698,224.7367,224.0625,224.7367,62754.0
2024-06-13 11:10:00,226.66,226.86,226.44,226.55,51997.0,224.7268,224.925,224.5086,224.6177,51997.0
2024-06-13 11:20:00,226.57,226.71,226.4,226.71,37187.0,224.6375,224.7763,224.469,224.7763,37187.0
2024-06-13 11:30:00,226.72,226.93,226.69,226.86,75764.0,224.7862,224.9944,224.7565,224.925,75764.0
2024-06-13 11:40:00,226.86,227.1,226.84,226.98,190867.0,224.925,225.163,224.9052,225.044,190867.0
2024-06-13 11:50:00,226.98,226.99,226.77,226.8,123205.0,225.044,225.0539,224.8358,224.8656,123205.0
2024-06-13 12:00:00,226.8,226.81,226.31,226.38,102249.0,224.8656,224.8755,224.3797,224.4491,102249.0
2024-06-13 12:10:00,226.39,226.5,225.94,226.05,94699.0,224.4591,224.5681,224.0129,224.122,94699.0
2024-06-13 12:20:00,226.05,226.14,225.44,225.59,181742.0,224.122,224.2112,223.5172,223.6659,181742.0
2024-06-13 12:30:00,225.54,226.11,225.45,226.0,61954.0,223.6163,224.1814,223.5271,224.0724,61954.0
2024-06-13 12:40:00,226.02,226.12,225.69,225.78,87262.0,224.0922,224.1914,223.765,223.8543,87262.0
2024-06-13 12:50:00,225.8,226.17,225.73,226.06,28392.0,223.8741,224.2409,223.8047,224.1319,28392.0
2024-06-13 13:00:00,225.99,226.35,225.99,226.2,106883.0,224.0625,224.4194,224.0625,224.2707,106883.0
2024-06-13 13:10:00,226.22,226.38,226.21,226.27,33729.0,224.2905,224.4491,224.2806,224.3401,33729.0
2024-06-13 13:20:00,226.25,226.66,226.17,226.51,34402.0,224.3202,224.7268,224.2409,224.578,34402.0
2024-06-13 13:30:00,226.53,226.6,226.16,226.31,212179.0,224.5979,224.6673,224.231,224.3797,212179.0
2024-06-13 13:40:00,226.34,226.53,226.26,226.28,30396.0,224.4095,224.5979,224.3302,224.35,30396.0
2024-06-13 13:50:00,226.3,226.44,226.16,226.21,29700.0,224.3698,224.5086,224.231,224.2806,29700.0
2024-06-13 14:00:00,226.22,226.51,226.01,226.42,51411.0,224.2905,224.578,224.0823,224.4888,51411.0
2024-06-13 14:10:00,226.44,226.51,226.35,226.46,23164.0,224.5086,224.578,224.4194,224.5285,23164.0
2024-06-13 14:20:00,226.47,226.63,226.44,226.51,18777.0,224.5384,224.697,224.5086,224.578,18777.0
2024-06-13 14:30:00,226.51,226.62,226.43,226.47,35494.0,224.578,224.6871,224.4987,224.5384,35494.0
2024-06-13 14:40:00,226.46,226.66,226.45,226.6,33469.0,224.5285,224.7268,224.5185,224.6673,33469.0
2024-06-13 14:50:00,226.61,226.8,226.58,226.73,27479.0,224.6772,224.8656,224.6474,224.7962,27479.0
2024-06-13 15:00:00,226.67,226.98,226.63,226.9,44343.0,224.7367,225.044,224.697,224.9647,44343.0
2024-06-13 15:10:00,226.89,226.89,226.48,226.81,90758.0,224.9548,224.9548,224.5483,224.8755,90758.0
2024-06-13 15:20:00,226.81,226.95,226.79,226.86,99537.0,224.8755,225.0143,224.8556,224.925,99537.0
2024-06-13 15:30:00,226.85,226.89,226.71,226.86,72908.0,224.9151,224.9548,224.7763,224.925,72908.0
2024-06-13 15:40:00,226.88,226.96,226.84,226.93,68826.0,224.9449,225.0242,224.9052,224.9944,68826.0
2024-06-13 15:50:00,226.91,227.36,226.82,226.83,430530.0,224.9746,225.4208,224.8854,224.8953,430530.0
2024-06-14 09:30:00,226.5,227.29,226.35,227.25,306906.0,224.5681,225.3514,224.4194,225.3117,306906.0
2024-06-14 09:40:00,227.23,227.47,226.86,227.4,288829.0,225.2919,225.5298,224.925,225.4604,288829.0
2024-06-14 09:50:00,227.42,227.58,227.26,227.53,93032.0,225.4803,225.6389,225.3216,225.5893,93032.0
2024-06-14 10:00:00,227.54,227.54,226.92,227.01,237765.0,225.5992,225.5992,224.9845,225.0738,237765.0
2024-06-14 10:10:00,227.01,227.38,226.78,227.38,104649.0,225.0738,225.4406,224.8457,225.4406,104649.0
2024-06-14 10:20:00,227.38,227.68,227.15,227.23,78042.0,225.4406,225.7381,225.2126,225.2919,78042.0
2024-06-14 10:30:00,227.24,227.3,226.6,226.68,101853.0,225.3018,225.3613,224.6673,224.7466,101853.0
2024-06-14 10:40:00,226.67,227.25,226.66,227.19,68104.0,224.7367,225.3117,224.7268,225.2522,68104.0
2024-06-14 10:50:00,227.18,227.44,227.16,227.38,53843.0,225.2423,225.5001,225.2225,225.4406,53843.0
2024-06-14 11:00:00,227.37,227.38,226.94,227.0,59447.0,225.4307,225.4406,225.0044,225.0639,59447.0
2024-06-14 11:10:00,226.97,227.33,226.97,227.31,55903.0,225.0341,225.391,225.0341,225.3712,55903.0
2024-06-14 11:20:00,227.29,227.49,227.16,227.21,62945.0,225.3514,225.5497,225.2225,225.2721,62945.0
2024-06-14 11:30:00,227.2,227.38,227.11,227.13,89346.0,225.2621,225.4406,225.1729,225.1927,89346.0
2024-06-14 11:40:00,227.11,227.18,226.64,226.64,73207.0,225.1729,225.2423,224.7069,224.7069,73207.0
2024-06-14 11:50:00,226.64,227.16,226.59,227.14,46499.0,224.7069,225.2225,224.6573,225.2027,46499.0
2024-06-14 12:00:00,227.14,227.15,226.98,227.01,54560.0,225.2027,225.2126,225.044,225.0738,54560.0
2024-06-14 12:10:00,227.0,227.27,226.95,227.01,35585.0,225.0639,225.3315,225.0143,225.0738,35585.0
2024-06-14 12:20:00,227.11,227.13,226.86,226.87,31437.0,225.1729,225.1927,224.925,224.935,31437.0
2024-06-14 12:30:00,226.87,227.11,226.76,227.11,31675.0,224.935,225.1729,224.8259,225.1729,31675.0
2024-06-14 12:40:00,227.1,227.1,226.9,227.03,19734.0,225.163,225.163,224.9647,225.0936,19734.0
2024-06-14 12:50:00,227.05,227.26,227.05,227.2,37374.0,225.1134,225.3216,225.1134,225.2621,37374.0
2024-06-14 13:00:00,227.2,227.3,227.1,227.26,28095.0,225.2621,225.3613,225.163,225.3216,28095.0
2024-06-14 13:10:00,227.27,227.5,227.18,227.22,39062.0,225.3315,225.5596,225.2423,225.282,39062.0
2024-06-14 13:20:00,227.25,227.48,227.24,227.43,29317.0,225.3117,225.5398,225.3018,225.4902,29317.0
2024-06-14 13:30:00,227.45,227.7,227.42,227.67,21255.0,225.51,225.7579,225.4803,225.7281,21255.0
2024-06-14 13:40:00,227.66,227.66,227.38,227.57,37527.0,225.7182,225.7182,225.4406,225.629,37527.0
2024-06-14 13:50:00,227.6,227.75,227.45,227.63,26948.0,225.6587,225.8075,225.51,225.6885,26948.0
2024-06-14 14:00:00,227.62,227.7,227.35,227.35,26345.0,225.6786,225.7579,225.4109,225.4109,26345.0
2024-06-14 14:10:00,227.41,227.52,227.24,227.5,32712.0,225.4704,225.5794,225.3018,225.5596,32712.0
2024-06-14 14:20:00,227.49,227.73,227.44,227.6,25650.0,225.5497,225.7876,225.5001,225.6587,25650.0
2024-06-14 14:30:00,227.61,227.63,227.36,227.46,40175.0,225.6686,225.6885,225.4208,225.5199,40175.0
2024-06-14 14:40:00,227.45,227.51,227.26,227.47,37470.0,225.51,225.5695,225.3216,225.5298,37470.0
2024-06-14 14:50:00,227.45,227.8,227.42,227.63,51854.0,225.51,225.857,225.4803,225.6885,51854.0
2024-06-14 15:00:00,227.62,227.71,227.52,227.59,28896.0,225.6786,225.7678,225.5794,225.6488,28896.0
2024-06-14 15:10:00,227.59,227.63,227.39,227.53,38269.0,225.6488,225.6885,225.4505,225.5893,38269.0
2024-06-14 15:20:00,227.54,227.64,227.46,227.59,41964.0,225.5992,225.6984,225.5199,225.6488,41964.0
2024-06-14 15:30:00,227.57,227.64,227.43,227.48,63189.0,225.629,225.6984,225.4902,225.5398,63189.0
2024-06-14 15:40:00,227.47,227.51,227.19,227.25,76940.0,225.5298,225.5695,225.2522,225.3117,76940.0
2024-06-14 15:50:00,227.24,227.68,227.23,227.64,240722.0,225.3018,225.7381,225.2919,225.6984,240722.0
2024-06-17 09:30:00,228.23,228.71,227.76,228.13,316198.0,226.2834,226.7593,225.8174,226.1842,316198.0
2024-06-17 09:40:00,228.13,228.35,227.54,227.57,97832.0,226.1842,226.4023,225.5992,225.629,97832.0
2024-06-17 09:50:00,227.58,228.02,227.45,228.02,110403.0,225.6389,226.0752,225.51,226.0752,110403.0
2024-06-17 10:00:00,228.04,228.44,227.91,228.38,119862.0,226.095,226.4916,225.9661,226.4321,119862.0
2024-06-17 10:10:00,228.38,228.76,228.38,228.54,110806.0,226.4321,226.8088,226.4321,226.5907,110806.0
2024-06-17 10:20:00,228.52,228.58,228.0,228.22,146374.0,226.5709,226.6304,226.0553,226.2734,146374.0
2024-06-17 10:30:00,228.25,228.47,228.17,228.43,34496.0,226.3032,226.5213,226.2239,226.4817,34496.0
2024-06-17 10:40:00,228.41,228.43,228.13,228.13,41556.0,226.4618,226.4817,226.1842,226.1842,41556.0
2024-06-17 10:50:00,228.16,228.55,228.06,228.55,53127.0,226.214,226.6006,226.1148,226.6006,53127.0
2024-06-17 11:00:00,228.56,228.97,228.55,228.82,58048.0,226.6105,227.017,226.6006,226.8683,58048.0
2024-06-17 11:10:00,228.83,229.13,228.6,229.03,68332.0,226.8782,227.1757,226.6502,227.0765,68332.0
2024-06-17 11:20:00,229.02,229.07,228.82,228.87,79179.0,227.0666,227.1162,226.8683,226.9179,79179.0
2024-06-17 11:30:00,228.87,228.94,228.8,228.88,106260.0,226.9179,226.9873,226.8485,226.9278,106260.0
2024-06-17 11:40:00,228.9,229.13,228.82,229.02,36463.0,226.9476,227.1757,226.8683,227.0666,36463.0
2024-06-17 11:50:00,229.04,229.19,228.81,228.93,64908.0,227.0865,227.2352,226.8584,226.9774,64908.0
2024-06-17 12:00:00,228.95,229.03,228.87,228.92,57647.0,226.9972,227.0765,226.9179,226.9675,57647.0
2024-06-17 12:10:00,228.91,229.24,228.91,229.2,53950.0,226.9576,227.2847,226.9576,227.2451,53950.0
2024-06-17 12:20:00,229.21,229.76,229.18,229.76,104639.0,227.255,227.8003,227.2253,227.8003,104639.0
2024-06-17 12:30:00,229.78,229.81,229.57,229.7,82237.0,227.8201,227.8499,227.6119,227.7408,82237.0
2024-06-17 12:40:00,229.7,230.17,229.63,230.15,107934.0,227.7408,228.2068,227.6714,228.187,107934.0
2024-06-17 12:50:00,230.16,230.23,230.0,230.03,78678.0,228.1969,228.2663,228.0383,228.068,78678.0
2024-06-17 13:00:00,230.04,230.28,230.03,230.17,38461.0,228.0779,228.3159,228.068,228.2068,38461.0
2024-06-17 13:10:00,230.17,230.69,230.08,230.68,51254.0,228.2068,228.7224,228.1176,228.7125,51254.0
2024-06-17 13:20:00,230.7,230.82,230.59,230.68,49327.0,228.7323,228.8513,228.6232,228.7125,49327.0
2024-06-17 13:30:00,230.69,231.28,230.65,231.22,148738.0,228.7224,229.3073,228.6827,229.2479,148738.0
2024-06-17 13:40:00,231.22,231.32,231.04,231.12,74605.0,229.2479,229.347,229.0694,229.1487,74605.0
2024-06-17 13:50:00,231.12,231.5,231.11,231.39,71345.0,229.1487,229.5255,229.1388,229.4164,71345.0
2024-06-17 14:00:00,231.39,231.85,231.37,231.79,140854.0,229.4164,229.8725,229.3966,229.813,140854.0
2024-06-17 14:10:00,231.8,231.86,231.23,231.42,128537.0,229.8229,229.8824,229.2578,229.4462,128537.0
2024-06-17 14:20:00,231.37,231.58,231.28,231.56,71852.0,229.3966,229.6048,229.3073,229.585,71852.0
2024-06-17 14:30:00,231.55,231.66,231.46,231.51,86826.0,229.575,229.6841,229.4858,229.5354,86826.0
2024-06-17 14:40:00,231.52,231.63,231.38,231.62,112909.0,229.5453,229.6544,229.4065,229.6444,112909.0
2024-06-17 14:50:00,231.63,231.66,231.44,231.61,82681.0,229.6544,229.6841,229.466,229.6345,82681.0
2024-06-17 15:00:00,231.6,231.61,231.36,231.56,64992.0,229.6246,229.6345,229.3867,229.585,64992.0
2024-06-17 15:10:00,231.53,231.93,231.45,231.89,133800.0,229.5552,229.9518,229.4759,229.9121,133800.0
2024-06-17 15:20:00,231.88,231.9,231.71,231.84,75180.0,229.9022,229.9221,229.7337,229.8626,75180.0
2024-06-17 15:30:00,231.81,231.83,231.46,231.47,146444.0,229.8328,229.8527,229.4858,229.4957,146444.0
2024-06-17 15:40:00,231.46,231.62,231.17,231.24,119205.0,229.4858,229.6444,229.1983,229.2677,119205.0
2024-06-17 15:50:00,231.22,231.22,230.77,231.04,592431.0,229.2479,229.2479,228.8017,229.0694,592431.0
2024-06-18 09:30:00,231.35,232.17,231.25,231.34,329623.0,229.3767,230.1898,229.2776,229.3668,329623.0
2024-06-18 09:40:00,231.33,231.59,231.21,231.27,126253.0,229.3569,229.6147,229.2379,229.2974,126253.0
2024-06-18 09:50:00,231.28,231.61,231.21,231.28,100535.0,229.3073,229.6345,229.2379,229.3073,100535.0
2024-06-18 10:00:00,231.31,231.79,231.11,231.76,85627.0,229.3371,229.813,229.1388,229.7833,85627.0
2024-06-18 10:10:00,231.79,231.89,231.28,231.28,62234.0,229.813,229.9121,229.3073,229.3073,62234.0
2024-06-18 10:20:00,231.29,231.6,231.15,231.4,153514.0,229.3173,229.6246,229.1785,229.4263,153514.0
2024-06-18 10:30:00,231.4,231.69,231.31,231.66,87863.0,229.4263,229.7138,229.3371,229.6841,87863.0
2024-06-18 10:40:00,231.68,231.69,231.11,231.3,194044.0,229.7039,229.7138,229.1388,229.3272,194044.0
2024-06-18 10:50:00,231.28,231.36,231.12,231.21,39012.0,229.3073,229.3867,229.1487,229.2379,39012.0
2024-06-18 11:00:00,231.23,231.43,230.88,230.88,78223.0,229.2578,229.4561,228.9108,228.9108,78223.0
2024-06-18 11:10:00,230.88,230.97,230.49,230.58,58638.0,228.9108,229.0,228.5241,228.6133,58638.0
2024-06-18 11:20:00,230.61,231.02,230.59,230.95,55674.0,228.6431,229.0496,228.6232,228.9802,55674.0
2024-06-18 11:30:00,230.94,231.06,230.78,231.01,51203.0,228.9702,229.0892,228.8116,229.0396,51203.0
2024-06-18 11:40:00,231.01,231.21,231.0,231.14,43922.0,229.0396,229.2379,229.0297,229.1685,43922.0
2024-06-18 11:50:00,231.15,231.2,230.96,231.18,118104.0,229.1785,229.228,228.9901,229.2082,118104.0
2024-06-18 12:00:00,231.18,231.43,231.15,231.31,38952.0,229.2082,229.4561,229.1785,229.3371,38952.0
2024-06-18 12:10:00,231.31,231.32,231.03,231.06,50205.0,229.3371,229.347,229.0595,229.0892,50205.0
2024-06-18 12:20:00,231.09,231.17,230.97,231.11,30446.0,229.119,229.1983,229.0,229.1388,30446.0
2024-06-18 12:30:00,231.13,231.33,231.08,231.31,25008.0,229.1586,229.3569,229.1091,229.3371,25008.0
2024-06-18 12:40:00,231.29,231.35,231.13,231.18,34168.0,229.3173,229.3767,229.1586,229.2082,34168.0
2024-06-18 12:50:00,231.19,231.66,231.19,231.62,18348.0,229.2181,229.6841,229.2181,229.6444,18348.0
2024-06-18 13:00:00,231.64,231.65,231.31,231.61,66971.0,229.6643,229.6742,229.3371,229.6345,66971.0
2024-06-18 13:10:00,231.6,231.6,231.43,231.53,20505.0,229.6246,229.6246,229.4561,229.5552,20505.0
2024-06-18 13:20:00,231.57,231.68,231.45,231.64,39547.0,229.5949,229.7039,229.4759,229.6643,39547.0
2024-06-18 13:30:00,231.66,231.78,231.55,231.63,28855.0,229.6841,229.8031,229.575,229.6544,28855.0
2024-06-18 13:40:00,231.65,231.83,231.63,231.82,50207.0,229.6742,229.8527,229.6544,229.8427,50207.0
2024-06-18 13:50:00,231.82,231.84,231.45,231.49,47304.0,229.8427,229.8626,229.4759,229.5156,47304.0
2024-06-18 14:00:00,231.47,231.55,230.98,231.25,56161.0,229.4957,229.575,229.0099,229.2776,56161.0
2024-06-18 14:10:00,231.22,231.35,231.12,231.2,40341.0,229.2479,229.3767,229.1487,229.228,40341.0
2024-06-18 14:20:00,231.19,231.27,231.03,231.15,31526.0,229.2181,229.2974,229.0595,229.1785,31526.0
2024-06-18 14:30:00,231.14,231.26,231.05,231.13,28555.0,229.1685,229.2875,229.0793,229.1586,28555.0
2024-06-18 14:40:00,231.14,231.19,230.98,231.03,58029.0,229.1685,229.2181,229.0099,229.0595,58029.0
2024-06-18 14:50:00,231.03,231.34,231.02,231.32,30981.0,229.0595,229.3668,229.0496,229.347,30981.0
2024-06-18 15:00:00,231.3,231.35,231.12,231.16,28722.0,229.3272,229.3767,229.1487,229.1884,28722.0
2024-06-18 15:10:00,231.17,231.42,231.11,231.32,30453.0,229.1983,229.4462,229.1388,229.347,30453.0
2024-06-18 15:20:00,231.34,231.54,231.34,231.44,73919.0,229.3668,229.5651,229.3668,229.466,73919.0
2024-06-18 15:30:00,231.44,231.63,231.37,231.6,53099.0,229.466,229.6544,229.3966,229.6246,53099.0
2024-06-18 15:40:00,231.6,231.63,231.26,231.26,57962.0,229.6246,229.6544,229.2875,229.2875,57962.0
2024-06-18 15:50:00,231.26,231.64,231.26,231.47,293108.0,229.2875,229.6643,229.2875,229.4957,293108.0
2024-06-20 09:30:00,232.45,232.59,230.85,231.44,353236.0,230.4674,230.6062,228.881,229.466,353236.0
2024-06-20 09:40:00,231.43,231.81,231.24,231.56,184887.0,229.4561,229.8328,229.2677,229.585,184887.0
2024-06-20 09:50:00,231.54,231.57,231.26,231.47,92006.0,229.5651,229.5949,229.2875,229.4957,92006.0
2024-06-20 10:00:00,231.45,231.55,230.94,231.03,92187.0,229.4759,229.575,228.9702,229.0595,92187.0
2024-06-20 10:10:00,231.02,231.1,229.95,230.01,148310.0,229.0496,229.1289,227.9887,228.0482,148310.0
2024-06-20 10:20:00,230.02,230.58,230.01,230.46,96610.0,228.0581,228.6133,228.0482,228.4943,96610.0
2024-06-20 10:30:00,230.44,230.82,230.33,230.78,39894.0,228.4745,228.8513,228.3654,228.8116,39894.0
2024-06-20 10:40:00,230.81,230.83,230.34,230.37,33968.0,228.8414,228.8612,228.3754,228.4051,33968.0
2024-06-20 10:50:00,230.36,230.9,230.35,230.88,89571.0,228.3952,228.9306,228.3853,228.9108,89571.0
2024-06-20 11:00:00,230.88,230.9,230.51,230.75,88388.0,228.9108,228.9306,228.5439,228.7819,88388.0
2024-06-20 11:10:00,230.75,230.75,230.37,230.46,73805.0,228.7819,228.7819,228.4051,228.4943,73805.0
2024-06-20 11:20:00,230.5,230.58,230.38,230.46,36691.0,228.534,228.6133,228.415,228.4943,36691.0
2024-06-20 11:30:00,230.45,230.68,230.37,230.66,40215.0,228.4844,228.7125,228.4051,228.6926,40215.0
2024-06-20 11:40:00,230.67,230.84,230.25,230.26,42194.0,228.7025,228.8711,228.2861,228.296,42194.0
2024-06-20 11:50:00,230.26,230.64,230.23,230.42,76223.0,228.296,228.6728,228.2663,228.4547,76223.0
2024-06-20 12:00:00,230.42,230.56,230.29,230.38,59305.0,228.4547,228.5935,228.3258,228.415,59305.0
2024-06-20 12:10:00,230.38,230.49,230.09,230.1,43409.0,228.415,228.5241,228.1275,228.1374,43409.0
2024-06-20 12:20:00,230.07,230.09,229.15,229.15,109017.0,228.1077,228.1275,227.1955,227.1955,109017.0
2024-06-20 12:30:00,229.14,229.15,228.62,228.95,167395.0,227.1856,227.1955,226.67,226.9972,167395.0
2024-06-20 12:40:00,228.99,229.42,228.99,229.28,84553.0,227.0369,227.4632,227.0369,227.3244,84553.0
2024-06-20 12:50:00,229.29,229.64,229.12,229.29,125422.0,227.3343,227.6813,227.1658,227.3343,125422.0
2024-06-20 13:00:00,229.3,229.3,228.42,228.54,92092.0,227.3442,227.3442,226.4717,226.5907,92092.0
2024-06-20 13:10:00,228.54,229.15,228.52,229.0,68735.0,226.5907,227.1955,226.5709,227.0468,68735.0
2024-06-20 13:20:00,228.97,228.99,228.48,228.59,48139.0,227.017,227.0369,226.5312,226.6403,48139.0
2024-06-20 13:30:00,228.58,228.86,228.04,228.23,116609.0,226.6304,226.908,226.095,226.2834,116609.0
2024-06-20 13:40:00,228.24,228.82,228.23,228.63,73270.0,226.2933,226.8683,226.2834,226.6799,73270.0
2024-06-20 13:50:00,228.61,228.89,228.49,228.86,77336.0,226.6601,226.9377,226.5411,226.908,77336.0
2024-06-20 14:00:00,228.86,229.49,228.83,229.39,89705.0,226.908,227.5326,226.8782,227.4335,89705.0
2024-06-20 14:10:00,229.39,229.45,229.11,229.4,62361.0,227.4335,227.493,227.1559,227.4434,62361.0
2024-06-20 14:20:00,229.4,229.51,229.17,229.41,63619.0,227.4434,227.5524,227.2153,227.4533,63619.0
2024-06-20 14:30:00,229.42,229.48,228.87,228.99,46165.0,227.4632,227.5227,226.9179,227.0369,46165.0
2024-06-20 14:40:00,229.03,229.15,228.92,228.98,104286.0,227.0765,227.1955,226.9675,227.027,104286.0
2024-06-20 14:50:00,229.0,229.03,228.76,228.76,148830.0,227.0468,227.0765,226.8088,226.8088,148830.0
2024-06-20 15:00:00,228.75,228.82,228.27,228.61,96271.0,226.7989,226.8683,226.323,226.6601,96271.0
2024-06-20 15:10:00,228.62,228.88,228.49,228.58,69177.0,226.67,226.9278,226.5411,226.6304,69177.0
2024-06-20 15:20:00,228.59,228.88,228.1,228.85,154262.0,226.6403,226.9278,226.1545,226.8981,154262.0
2024-06-20 15:30:00,228.85,229.11,228.65,228.7,87100.0,226.8981,227.1559,226.6998,226.7494,87100.0
2024-06-20 15:40:00,228.7,229.24,228.67,229.1,109587.0,226.7494,227.2847,226.7196,227.1459,109587.0
2024-06-20 15:50:00,229.09,229.24,228.61,228.78,405042.0,227.136,227.2847,226.6601,226.8287,405042.0
2024-06-21 09:30:00,228.86,228.99,228.14,228.39,377717.0,226.908,227.0369,226.1941,226.442,377717.0
2024-06-21 09:40:00,228.4,228.56,227.74,227.78,324422.0,226.4519,226.6105,225.7975,225.8372,324422.0
2024-06-21 09:50:00,227.78,227.9,227.37,227.82,119388.0,225.8372,225.9562,225.4307,225.8769,119388.0
2024-06-21 10:00:00,227.86,228.13,227.71,227.98,82460.0,225.9165,226.1842,225.7678,226.0355,82460.0
2024-06-21 10:10:00,227.94,228.55,227.91,228.37,98023.0,225.9958,226.6006,225.9661,226.4222,98023.0
2024-06-21 10:20:00,228.38,228.49,227.96,228.17,54152.0,226.4321,226.5411,226.0157,226.2239,54152.0
2024-06-21 10:30:00,228.15,228.27,227.82,228.14,43012.0,226.204,226.323,225.8769,226.1941,43012.0
2024-06-21 10:40:00,228.11,228.65,228.04,228.59,55790.0,226.1644,226.6998,226.095,226.6403,55790.0
2024-06-21 10:50:00,228.55,228.95,228.29,228.9,43297.0,226.6006,226.9972,226.3428,226.9476,43297.0
2024-06-21 11:00:00,228.92,229.15,228.88,228.95,44135.0,226.9675,227.1955,226.9278,226.9972,44135.0
2024-06-21 11:10:00,228.94,229.19,228.9,229.18,79718.0,226.9873,227.2352,226.9476,227.2253,79718.0
2024-06-21 11:20:00,229.18,229.27,228.7,228.79,53062.0,227.2253,227.3145,226.7494,226.8386,53062.0
2024-06-21 11:30:00,228.8,229.03,228.6,228.86,63517.0,226.8485,227.0765,226.6502,226.908,63517.0
2024-06-21 11:40:00,228.9,229.49,228.89,229.49,44970.0,226.9476,227.5326,226.9377,227.5326,44970.0
2024-06-21 11:50:00,229.5,229.69,229.45,229.68,66259.0,227.5425,227.7309,227.493,227.721,66259.0
2024-06-21 12:00:00,229.71,229.76,229.42,229.43,36960.0,227.7507,227.8003,227.4632,227.4731,36960.0
2024-06-21 12:10:00,229.45,229.62,229.35,229.59,33912.0,227.493,227.6615,227.3938,227.6318,33912.0
2024-06-21 12:20:00,229.58,229.61,229.25,229.42,22376.0,227.6218,227.6516,227.2947,227.4632,22376.0
2024-06-21 12:30:00,229.42,229.43,229.1,229.16,62704.0,227.4632,227.4731,227.1459,227.2054,62704.0
2024-06-21 12:40:00,229.25,229.28,228.81,228.81,26228.0,227.2947,227.3244,226.8584,226.8584,26228.0
2024-06-21 12:50:00,228.84,229.07,228.7,228.84,38452.0,226.8882,227.1162,226.7494,226.8882,38452.0
2024-06-21 13:00:00,228.83,228.98,228.67,228.9,24170.0,226.8782,227.027,226.7196,226.9476,24170.0
2024-06-21 13:10:00,228.88,229.02,228.6,228.63,35333.0,226.9278,227.0666,226.6502,226.6799,35333.0
2024-06-21 13:20:00,228.56,228.7,228.47,228.63,33970.0,226.6105,226.7494,226.5213,226.6799,33970.0
2024-06-21 13:30:00,228.58,228.69,228.31,228.48,28484.0,226.6304,226.7394,226.3627,226.5312,28484.0
2024-06-21 13:40:00,228.47,228.53,228.29,228.47,48377.0,226.5213,226.5808,226.3428,226.5213,48377.0
2024-06-21 13:50:00,228.47,228.79,228.45,228.46,50700.0,226.5213,226.8386,226.5015,226.5114,50700.0
2024-06-21 14:00:00,228.45,228.58,228.38,228.53,51701.0,226.5015,226.6304,226.4321,226.5808,51701.0
2024-06-21 14:10:00,228.52,228.8,228.45,228.66,60751.0,226.5709,226.8485,226.5015,226.7097,60751.0
2024-06-21 14:20:00,228.66,228.81,228.57,228.79,43243.0,226.7097,226.8584,226.6205,226.8386,43243.0
2024-06-21 14:30:00,228.76,228.76,228.35,228.42,45703.0,226.8088,226.8088,226.4023,226.4717,45703.0
2024-06-21 14:40:00,228.44,228.57,228.39,228.46,188150.0,226.4916,226.6205,226.442,226.5114,188150.0
2024-06-21 14:50:00,228.46,228.57,228.38,228.47,38856.0,226.5114,226.6205,226.4321,226.5213,38856.0
2024-06-21 15:00:00,228.49,228.85,228.47,228.6,122524.0,226.5411,226.8981,226.5213,226.6502,122524.0
2024-06-21 15:10:00,228.61,228.77,228.59,228.72,123748.0,226.6601,226.8188,226.6403,226.7692,123748.0
2024-06-21 15:20:00,228.72,228.78,228.56,228.57,179176.0,226.7692,226.8287,226.6105,226.6205,179176.0
2024-06-21 15:30:00,228.57,228.75,228.5,228.6,201359.0,226.6205,226.7989,226.5511,226.6502,201359.0
2024-06-21 15:40:00,228.59,228.72,228.44,228.57,142918.0,226.6403,226.7692,226.4916,226.6205,142918.0
2024-06-21 15:50:00,228.56,228.71,228.01,228.02,872515.0,226.6105,226.7593,226.0652,226.0752,872515.0
2024-06-24 09:30:00,225.64,226.58,225.36,225.89,582612.0,224.1178,225.0514,223.8397,224.3661,582612.0
2024-06-24 09:40:00,225.88,225.88,224.44,224.47,218665.0,224.3562,224.3562,222.9259,222.9557,218665.0
2024-06-24 09:50:00,224.49,225.92,224.44,225.72,121430.0,222.9755,224.3959,222.9259,224.1972,121430.0
2024-06-24 10:00:00,225.75,226.66,225.7,226.6,131599.0,224.227,225.1309,224.1774,225.0713,131599.0
2024-06-24 10:10:00,226.59,226.59,225.88,226.07,181767.0,225.0614,225.0614,224.3562,224.5449,181767.0
2024-06-24 10:20:00,226.05,226.09,224.8,224.92,110286.0,224.525,224.5647,223.2834,223.4026,110286.0
2024-06-24 10:30:00,224.89,225.71,224.84,225.48,55011.0,223.3728,224.1873,223.3232,223.9589,55011.0
2024-06-24 10:40:00,225.42,225.42,223.56,223.64,153400.0,223.8993,223.8993,222.0518,222.1313,153400.0
2024-06-24 10:50:00,223.59,225.03,223.53,224.98,193988.0,222.0816,223.5119,222.022,223.4622,193988.0
2024-06-24 11:00:00,224.99,225.11,224.58,224.82,136807.0,223.4722,223.5914,223.0649,223.3033,136807.0
2024-06-24 11:10:00,224.83,225.2,224.61,225.09,469773.0,223.3132,223.6807,223.0947,223.5715,469773.0
2024-06-24 11:20:00,225.08,225.15,224.12,224.75,106751.0,223.5616,223.6311,222.608,223.2338,106751.0
2024-06-24 11:30:00,224.77,225.04,224.37,224.97,68397.0,223.2537,223.5218,222.8563,223.4523,68397.0
2024-06-24 11:40:00,224.98,225.01,224.61,224.68,90010.0,223.4622,223.492,223.0947,223.1643,90010.0
2024-06-24 11:50:00,224.75,225.04,224.51,225.04,78731.0,223.2338,223.5218,222.9954,223.5218,78731.0
2024-06-24 12:00:00,225.03,225.13,224.65,224.65,85382.0,223.5119,223.6112,223.1345,223.1345,85382.0
2024-06-24 12:10:00,224.65,224.92,224.3,224.91,67131.0,223.1345,223.4026,222.7868,223.3927,67131.0
2024-06-24 12:20:00,224.91,224.91,224.53,224.75,39051.0,223.3927,223.3927,223.0153,223.2338,39051.0
2024-06-24 12:30:00,224.71,225.08,224.7,224.8,31064.0,223.1941,223.5616,223.1841,223.2834,31064.0
2024-06-24 12:40:00,224.81,224.86,224.38,224.59,40901.0,223.2934,223.343,222.8663,223.0749,40901.0
2024-06-24 12:50:00,224.56,224.62,224.02,224.15,39187.0,223.0451,223.1047,222.5087,222.6378,39187.0
2024-06-24 13:00:00,224.12,224.37,223.56,223.69,68497.0,222.608,222.8563,222.0518,222.1809,68497.0
2024-06-24 13:10:00,223.67,224.02,223.49,223.79,36615.0,222.1611,222.5087,221.9823,222.2803,36615.0
2024-06-24 13:20:00,223.84,223.92,223.58,223.67,38615.0,222.3299,222.4094,222.0717,222.1611,38615.0
2024-06-24 13:30:00,223.62,223.88,223.3,223.84,42252.0,222.1114,222.3697,221.7936,222.3299,42252.0
2024-06-24 13:40:00,223.87,223.87,223.6,223.68,73689.0,222.3597,222.3597,222.0915,222.171,73689.0
2024-06-24 13:50:00,223.69,223.86,223.49,223.56,24298.0,222.1809,222.3498,221.9823,222.0518,24298.0
2024-06-24 14:00:00,223.53,223.63,223.15,223.38,44209.0,222.022,222.1213,221.6446,221.873,44209.0
2024-06-24 14:10:00,223.38,223.38,222.98,223.23,91390.0,221.873,221.873,221.4757,221.724,91390.0
2024-06-24 14:20:00,223.19,223.27,222.88,223.04,32153.0,221.6843,221.7638,221.3764,221.5353,32153.0
2024-06-24 14:30:00,223.06,223.39,222.86,223.36,58540.0,221.5552,221.883,221.3565,221.8532,58540.0
2024-06-24 14:40:00,223.38,223.74,223.23,223.7,55396.0,221.873,222.2306,221.724,222.1909,55396.0
2024-06-24 14:50:00,223.71,223.83,223.48,223.72,55286.0,222.2008,222.32,221.9724,222.2107,55286.0
2024-06-24 15:00:00,223.69,224.29,223.66,224.1,46832.0,222.1809,222.7769,222.1511,222.5882,46832.0
2024-06-24 15:10:00,224.09,224.27,223.95,224.01,57234.0,222.5782,222.757,222.4392,222.4988,57234.0
2024-06-24 15:20:00,224.01,224.23,223.95,224.08,161481.0,222.4988,222.7173,222.4392,222.5683,161481.0
2024-06-24 15:30:00,224.1,224.17,223.67,223.73,159421.0,222.5882,222.6577,222.1611,222.2207,159421.0
2024-06-24 15:40:00,223.73,223.85,222.95,223.03,193776.0,222.2207,222.3399,221.4459,221.5254,193776.0
2024-06-24 15:50:00,223.03,223.13,222.36,222.44,505277.0,221.5254,221.6247,220.8599,220.9394,505277.0
2024-06-25 09:30:00,224.05,224.27,222.79,223.16,287442.0,222.5385,222.757,221.287,221.6545,287442.0
2024-06-25 09:40:00,223.17,224.27,223.01,224.07,135930.0,221.6644,222.757,221.5055,222.5584,135930.0
2024-06-25 09:50:00,224.08,224.29,223.74,223.95,117057.0,222.5683,222.7769,222.2306,222.4392,117057.0
2024-06-25 10:00:00,223.97,224.89,223.92,224.81,121972.0,222.459,223.3728,222.4094,223.2934,121972.0
2024-06-25 10:10:00,224.83,224.83,223.87,224.18,78439.0,223.3132,223.3132,222.3597,222.6676,78439.0
2024-06-25 10:20:00,224.14,224.41,223.83,224.4,71162.0,222.6279,222.8961,222.32,222.8861,71162.0
2024-06-25 10:30:00,224.42,224.76,224.24,224.39,50147.0,222.906,223.2437,222.7272,222.8762,50147.0
2024-06-25 10:40:00,224.38,224.49,224.12,224.29,126144.0,222.8663,222.9755,222.608,222.7769,126144.0
2024-06-25 10:50:00,224.31,224.36,223.94,224.22,55302.0,222.7968,222.8464,222.4292,222.7074,55302.0
2024-06-25 11:00:00,224.23,224.94,224.23,224.79,71977.0,222.7173,223.4225,222.7173,223.2735,71977.0
2024-06-25 11:10:00,224.8,225.57,224.75,225.4,46889.0,223.2834,224.0483,223.2338,223.8794,46889.0
2024-06-25 11:20:00,225.43,225.48,225.22,225.45,50923.0,223.9092,223.9589,223.7006,223.9291,50923.0
2024-06-25 11:30:00,225.5,225.75,225.46,225.71,69029.0,223.9787,224.227,223.939,224.1873,69029.0
2024-06-25 11:40:00,225.72,225.73,225.37,225.48,59961.0,224.1972,224.2072,223.8496,223.9589,59961.0
2024-06-25 11:50:00,225.47,226.06,225.46,226.06,78533.0,223.9489,224.5349,223.939,224.5349,78533.0
2024-06-25 12:00:00,226.07,226.19,225.81,225.81,92651.0,224.5449,224.6641,224.2866,224.2866,92651.0
2024-06-25 12:10:00,225.79,225.82,225.52,225.69,47489.0,224.2668,224.2966,223.9986,224.1674,47489.0
2024-06-25 12:20:00,225.68,225.74,225.27,225.42,84319.0,224.1575,224.2171,223.7503,223.8993,84319.0
2024-06-25 12:30:00,225.42,225.53,225.14,225.51,57227.0,223.8993,224.0085,223.6212,223.9887,57227.0
2024-06-25 12:40:00,225.51,225.52,224.75,225.11,72758.0,223.9887,223.9986,223.2338,223.5914,72758.0
2024-06-25 12:50:00,225.12,225.26,224.6,224.8,40767.0,223.6013,223.7403,223.0848,223.2834,40767.0
2024-06-25 13:00:00,224.84,224.9,224.34,224.9,45070.0,223.3232,223.3828,222.8266,223.3828,45070.0
2024-06-25 13:10:00,224.89,225.21,224.85,225.18,36144.0,223.3728,223.6907,223.3331,223.6609,36144.0
2024-06-25 13:20:00,225.18,225.36,225.13,225.33,26429.0,223.6609,223.8397,223.6112,223.8099,26429.0
2024-06-25 13:30:00,225.33,225.45,225.05,225.34,43697.0,223.8099,223.9291,223.5318,223.8198,43697.0
2024-06-25 13:40:00,225.35,225.74,225.35,225.73,44351.0,223.8297,224.2171,223.8297,224.2072,44351.0
2024-06-25 13:50:00,225.73,225.82,225.58,225.69,30862.0,224.2072,224.2966,224.0582,224.1674,30862.0
2024-06-25 14:00:00,225.7,225.79,225.54,225.75,40277.0,224.1774,224.2668,224.0185,224.227,40277.0
2024-06-25 14:10:00,225.77,225.93,225.56,225.72,39706.0,224.2469,224.4058,224.0383,224.1972,39706.0
2024-06-25 14:20:00,225.73,226.06,225.55,226.06,38747.0,224.2072,224.5349,224.0284,224.5349,38747.0
2024-06-25 14:30:00,226.07,226.07,225.7,225.86,44321.0,224.5449,224.5449,224.1774,224.3363,44321.0
2024-06-25 14:40:00,225.86,226.0,225.5,225.71,64587.0,224.3363,224.4754,223.9787,224.1873,64587.0
2024-06-25 14:50:00,225.71,225.94,225.7,225.91,39804.0,224.1873,224.4158,224.1774,224.386,39804.0
2024-06-25 15:00:00,225.91,226.01,225.73,225.86,45106.0,224.386,224.4853,224.2072,224.3363,45106.0
2024-06-25 15:10:00,225.84,226.06,225.72,225.97,43852.0,224.3164,224.5349,224.1972,224.4456,43852.0
2024-06-25 15:20:00,225.98,226.55,225.97,226.54,67425.0,224.4555,225.0216,224.4456,225.0117,67425.0
2024-06-25 15:30:00,226.53,226.53,226.27,226.4,82612.0,225.0018,225.0018,224.7435,224.8727,82612.0
2024-06-25 15:40:00,226.39,226.52,226.15,226.21,152610.0,224.8627,224.9918,224.6243,224.6839,152610.0
2024-06-25 15:50:00,226.19,226.62,226.12,226.51,354399.0,224.6641,225.0912,224.5945,224.9819,354399.0
2024-06-26 09:30:00,226.16,226.47,225.63,226.0,299769.0,224.6343,224.9422,224.1078,224.4754,299769.0
2024-06-26 09:40:00,225.97,226.85,225.7,226.73,138667.0,224.4456,225.3196,224.1774,225.2004,138667.0
2024-06-26 09:50:00,226.71,227.1,226.39,226.65,110528.0,225.1806,225.5679,224.8627,225.121,110528.0
2024-06-26 10:00:00,226.65,227.31,226.49,227.02,61644.0,225.121,225.7765,224.962,225.4885,61644.0
2024-06-26 10:10:00,227.03,227.09,226.64,226.85,78139.0,225.4984,225.558,225.111,225.3196,78139.0
2024-06-26 10:20:00,226.84,227.09,225.56,225.85,66773.0,225.3097,225.558,224.0383,224.3264,66773.0
2024-06-26 10:30:00,225.87,226.37,225.81,225.99,52408.0,224.3462,224.8429,224.2866,224.4654,52408.0
2024-06-26 10:40:00,226.01,226.39,225.88,226.17,38316.0,224.4853,224.8627,224.3562,224.6442,38316.0
2024-06-26 10:50:00,226.2,226.3,225.63,225.66,48292.0,224.674,224.7733,224.1078,224.1376,48292.0
2024-06-26 11:00:00,225.68,225.82,224.91,224.97,86709.0,224.1575,224.2966,223.3927,223.4523,86709.0
2024-06-26 11:10:00,224.94,225.42,224.59,225.41,76470.0,223.4225,223.8993,223.0749,223.8893,76470.0
2024-06-26 11:20:00,225.45,225.67,225.26,225.31,91425.0,223.9291,224.1476,223.7403,223.79,91425.0
2024-06-26 11:30:00,225.29,225.44,225.03,225.39,89858.0,223.7701,223.9191,223.5119,223.8695,89858.0
2024-06-26 11:40:00,225.39,225.68,225.17,225.68,51949.0,223.8695,224.1575,223.651,224.1575,51949.0
2024-06-26 11:50:00,225.68,226.22,225.63,226.1,59077.0,224.1575,224.6939,224.1078,224.5747,59077.0
2024-06-26 12:00:00,226.08,226.08,225.53,225.69,70142.0,224.5548,224.5548,224.0085,224.1674,70142.0
2024-06-26 12:10:00,225.71,225.91,225.59,225.88,89541.0,224.1873,224.386,224.0681,224.3562,89541.0
2024-06-26 12:20:00,225.86,226.23,225.77,225.89,84367.0,224.3363,224.7038,224.2469,224.3661,84367.0
2024-06-26 12:30:00,225.86,226.07,225.49,225.54,165420.0,224.3363,224.5449,223.9688,224.0185,165420.0
2024-06-26 12:40:00,225.54,225.69,224.94,225.02,76215.0,224.0185,224.1674,223.4225,223.502,76215.0
2024-06-26 12:50:00,225.01,225.37,225.01,225.31,45862.0,223.492,223.8496,223.492,223.79,45862.0
2024-06-26 13:00:00,225.29,225.37,225.08,225.23,54422.0,223.7701,223.8496,223.5616,223.7105,54422.0
2024-06-26 13:10:00,225.24,225.53,225.05,225.05,61925.0,223.7205,224.0085,223.5318,223.5318,61925.0
2024-06-26 13:20:00,225.05,225.27,224.92,225.27,98973.0,223.5318,223.7503,223.4026,223.7503,98973.0
2024-06-26 13:30:00,225.27,225.36,225.12,225.34,94029.0,223.7503,223.8397,223.6013,223.8198,94029.0
2024-06-26 13:40:00,225.34,225.36,225.15,225.28,30913.0,223.8198,223.8397,223.6311,223.7602,30913.0
2024-06-26 13:50:00,225.3,225.5,225.19,225.41,132112.0,223.7801,223.9787,223.6708,223.8893,132112.0
2024-06-26 14:00:00,225.4,225.41,225.0,225.24,68246.0,223.8794,223.8893,223.4821,223.7205,68246.0
2024-06-26 14:10:00,225.23,225.3,225.13,225.14,99039.0,223.7105,223.7801,223.6112,223.6212,99039.0
2024-06-26 14:20:00,225.1,225.22,224.93,225.13,62895.0,223.5814,223.7006,223.4126,223.6112,62895.0
2024-06-26 14:30:00,225.09,225.2,224.89,224.89,26091.0,223.5715,223.6807,223.3728,223.3728,26091.0
2024-06-26 14:40:00,224.91,225.16,224.69,225.12,35853.0,223.3927,223.641,223.1742,223.6013,35853.0
2024-06-26 14:50:00,225.11,225.17,224.7,224.72,55726.0,223.5914,223.651,223.1841,223.204,55726.0
2024-06-26 15:00:00,224.7,224.86,224.58,224.71,91777.0,223.1841,223.343,223.0649,223.1941,91777.0
2024-06-26 15:10:00,224.7,224.89,224.48,224.8,62718.0,223.1841,223.3728,222.9656,223.2834,62718.0
2024-06-26 15:20:00,224.78,225.21,224.73,225.21,26864.0,223.2636,223.6907,223.2139,223.6907,26864.0
2024-06-26 15:30:00,225.22,225.41,225.08,225.3,69963.0,223.7006,223.8893,223.5616,223.7801,69963.0
2024-06-26 15:40:00,225.3,225.59,225.26,225.44,61696.0,223.7801,224.0681,223.7403,223.9191,61696.0
2024-06-26 15:50:00,225.43,226.5,225.43,226.31,408300.0,223.9092,224.972,223.9092,224.7833,408300.0
2024-06-27 09:30:00,225.8,227.47,225.53,227.25,278123.0,224.2767,225.9354,224.0085,225.7169,278123.0
2024-06-27 09:40:00,227.26,227.35,226.75,226.98,90300.0,225.7269,225.8162,225.2203,225.4487,90300.0
2024-06-27 09:50:00,226.97,226.97,226.16,226.59,90343.0,225.4388,225.4388,224.6343,225.0614,90343.0
2024-06-27 10:00:00,226.56,226.91,226.37,226.61,64722.0,225.0316,225.3792,224.8429,225.0812,64722.0
2024-06-27 10:10:00,226.62,227.43,226.57,226.78,81273.0,225.0912,225.8957,225.0415,225.2501,81273.0
2024-06-27 10:20:00,226.76,227.26,226.72,227.14,43864.0,225.2302,225.7269,225.1905,225.6077,43864.0
2024-06-27 10:30:00,227.12,227.2,226.88,227.18,38611.0,225.5878,225.6673,225.3494,225.6474,38611.0
2024-06-27 10:40:00,227.17,227.31,226.51,226.59,42056.0,225.6375,225.7765,224.9819,225.0614,42056.0
2024-06-27 10:50:00,226.57,226.68,226.17,226.68,38484.0,225.0415,225.1508,224.6442,225.1508,38484.0
2024-06-27 11:00:00,226.67,226.73,226.37,226.54,33255.0,225.1408,225.2004,224.8429,225.0117,33255.0
2024-06-27 11:10:00,226.56,226.74,226.43,226.57,32031.0,225.0316,225.2104,224.9025,225.0415,32031.0
2024-06-27 11:20:00,226.51,226.56,226.01,226.14,33886.0,224.9819,225.0316,224.4853,224.6144,33886.0
2024-06-27 11:30:00,226.16,226.16,225.65,226.08,208651.0,224.6343,224.6343,224.1277,224.5548,208651.0
2024-06-27 11:40:00,226.06,226.16,225.65,226.07,51328.0,224.5349,224.6343,224.1277,224.5449,51328.0
2024-06-27 11:50:00,226.04,226.13,225.84,226.07,96252.0,224.5151,224.6045,224.3164,224.5449,96252.0
2024-06-27 12:00:00,226.08,226.38,225.94,226.35,53313.0,224.5548,224.8528,224.4158,224.823,53313.0
2024-06-27 12:10:00,226.38,226.5,226.3,226.38,30151.0,224.8528,224.972,224.7733,224.8528,30151.0
2024-06-27 12:20:00,226.41,226.56,226.32,226.48,34941.0,224.8826,225.0316,224.7932,224.9521,34941.0
2024-06-27 12:30:00,226.51,226.78,226.43,226.78,52129.0,224.9819,225.2501,224.9025,225.2501,52129.0
2024-06-27 12:40:00,226.79,226.81,226.51,226.65,38436.0,225.26,225.2799,224.9819,225.121,38436.0
2024-06-27 12:50:00,226.64,226.82,226.57,226.58,24013.0,225.111,225.2898,225.0415,225.0514,24013.0
2024-06-27 13:00:00,226.6,226.86,226.6,226.77,54544.0,225.0713,225.3296,225.0713,225.2402,54544.0
2024-06-27 13:10:00,226.79,226.85,226.46,226.47,26621.0,225.26,225.3196,224.9322,224.9422,26621.0
2024-06-27 13:20:00,226.46,226.84,226.46,226.84,29029.0,224.9322,225.3097,224.9322,225.3097,29029.0
2024-06-27 13:30:00,226.83,227.08,226.71,227.08,34760.0,225.2998,225.5481,225.1806,225.5481,34760.0
2024-06-27 13:40:00,227.11,227.21,226.95,227.04,54977.0,225.5779,225.6772,225.4189,225.5083,54977.0
2024-06-27 13:50:00,227.04,227.07,226.72,226.75,20251.0,225.5083,225.5381,225.1905,225.2203,20251.0
2024-06-27 14:00:00,226.7,226.73,226.28,226.65,65023.0,225.1706,225.2004,224.7535,225.121,65023.0
2024-06-27 14:10:00,226.64,226.7,226.32,226.51,35862.0,225.111,225.1706,224.7932,224.9819,35862.0
2024-06-27 14:20:00,226.52,226.6,226.43,226.49,33923.0,224.9918,225.0713,224.9025,224.962,33923.0
2024-06-27 14:30:00,226.47,226.75,226.42,226.55,44219.0,224.9422,225.2203,224.8925,225.0216,44219.0
2024-06-27 14:40:00,226.55,226.66,226.36,226.62,37255.0,225.0216,225.1309,224.8329,225.0912,37255.0
2024-06-27 14:50:00,226.63,226.88,226.59,226.79,49901.0,225.1011,225.3494,225.0614,225.26,49901.0
2024-06-27 15:00:00,226.79,226.81,226.59,226.68,45073.0,225.26,225.2799,225.0614,225.1508,45073.0
2024-06-27 15:10:00,226.69,226.9,226.45,226.5,54287.0,225.1607,225.3693,224.9223,224.972,54287.0
2024-06-27 15:20:00,226.48,226.65,226.45,226.63,60523.0,224.9521,225.121,224.9223,225.1011,60523.0
2024-06-27 15:30:00,226.62,226.64,226.28,226.38,68629.0,225.0912,225.111,224.7535,224.8528,68629.0
2024-06-27 15:40:00,226.39,226.47,226.01,226.18,88333.0,224.8627,224.9422,224.4853,224.6541,88333.0
2024-06-27 15:50:00,226.15,226.46,225.69,226.43,425332.0,224.6243,224.9322,224.1674,224.9025,425332.0
2024-06-28 09:30:00,227.14,227.82,226.66,227.76,226457.0,225.6077,226.2831,225.1309,226.2235,226457.0
2024-06-28 09:40:00,227.74,228.43,227.51,228.4,111928.0,226.2036,226.889,225.9752,226.8592,111928.0
2024-06-28 09:50:00,228.41,228.75,228.33,228.73,71762.0,226.8691,227.2068,226.7896,227.1869,71762.0
2024-06-28 10:00:00,228.76,229.94,228.76,229.82,78784.0,227.2167,228.3888,227.2167,228.2696,78784.0
2024-06-28 10:10:00,229.84,230.39,229.61,229.66,144189.0,228.2894,228.8357,228.061,228.1107,144189.0
2024-06-28 10:20:00,229.67,230.12,229.57,229.66,79669.0,228.1206,228.5676,228.0213,228.1107,79669.0
2024-06-28 10:30:00,229.61,230.0,229.22,229.22,77816.0,228.061,228.4484,227.6736,227.6736,77816.0
2024-06-28 10:40:00,229.22,229.44,228.88,229.42,69266.0,227.6736,227.8921,227.3359,227.8723,69266.0
2024-06-28 10:50:00,229.41,229.41,228.46,228.78,130125.0,227.8623,227.8623,226.9188,227.2366,130125.0
2024-06-28 11:00:00,228.75,228.76,227.93,228.05,88126.0,227.2068,227.2167,226.3923,226.5115,88126.0
2024-06-28 11:10:00,228.01,228.34,227.95,228.24,52243.0,226.4718,226.7996,226.4122,226.7002,52243.0
2024-06-28 11:20:00,228.27,228.77,228.09,228.42,49870.0,226.73,227.2267,226.5513,226.879,49870.0
2024-06-28 11:30:00,228.43,228.76,228.38,228.75,67457.0,226.889,227.2167,226.8393,227.2068,67457.0
2024-06-28 11:40:00,228.76,228.97,228.52,228.76,62695.0,227.2167,227.4253,226.9784,227.2167,62695.0
2024-06-28 11:50:00,228.77,228.94,228.7,228.78,46062.0,227.2267,227.3955,227.1571,227.2366,46062.0
2024-06-28 12:00:00,228.77,228.85,228.02,228.13,65081.0,227.2267,227.3061,226.4817,226.591,65081.0
2024-06-28 12:10:00,228.11,228.11,227.39,227.54,68866.0,226.5711,226.5711,225.856,226.005,68866.0
2024-06-28 12:20:00,227.55,228.02,227.49,227.99,46002.0,226.0149,226.4817,225.9553,226.4519,46002.0
2024-06-28 12:30:00,227.97,228.05,226.86,226.92,80356.0,226.4321,226.5115,225.3296,225.3891,80356.0
2024-06-28 12:40:00,226.91,227.23,226.73,227.17,96027.0,225.3792,225.6971,225.2004,225.6375,96027.0
2024-06-28 12:50:00,227.17,227.41,227.03,227.37,35081.0,225.6375,225.8758,225.4984,225.8361,35081.0
2024-06-28 13:00:00,227.35,227.78,227.07,227.78,57386.0,225.8162,226.2433,225.5381,226.2433,57386.0
2024-06-28 13:10:00,227.8,227.85,227.71,227.83,56404.0,226.2632,226.3129,226.1738,226.293,56404.0
2024-06-28 13:20:00,227.83,228.09,227.74,227.76,54019.0,226.293,226.5513,226.2036,226.2235,54019.0
2024-06-28 13:30:00,227.76,227.96,227.6,227.78,45001.0,226.2235,226.4221,226.0646,226.2433,45001.0
2024-06-28 13:40:00,227.77,227.77,227.47,227.51,25101.0,226.2334,226.2334,225.9354,225.9752,25101.0
2024-06-28 13:50:00,227.53,227.76,227.52,227.68,29435.0,225.995,226.2235,225.9851,226.144,29435.0
2024-06-28 14:00:00,227.65,227.96,227.58,227.79,47211.0,226.1142,226.4221,226.0447,226.2533,47211.0
2024-06-28 14:10:00,227.79,228.05,227.75,227.81,42338.0,226.2533,226.5115,226.2135,226.2731,42338.0
2024-06-28 14:20:00,227.79,227.79,227.18,227.26,99007.0,226.2533,226.2533,225.6474,225.7269,99007.0
2024-06-28 14:30:00,227.26,227.58,227.2,227.43,50224.0,225.7269,226.0447,225.6673,225.8957,50224.0
2024-06-28 14:40:00,227.43,227.56,227.28,227.3,58112.0,225.8957,226.0248,225.7467,225.7666,58112.0
2024-06-28 14:50:00,227.3,227.42,227.26,227.34,48022.0,225.7666,225.8858,225.7269,225.8063,48022.0
2024-06-28 15:00:00,227.35,227.42,227.13,227.25,77510.0,225.8162,225.8858,225.5977,225.7169,77510.0
2024-06-28 15:10:00,227.27,227.3,227.06,227.27,114115.0,225.7368,225.7666,225.5282,225.7368,114115.0
2024-06-28 15:20:00,227.27,227.36,227.04,227.06,72649.0,225.7368,225.8262,225.5083,225.5282,72649.0
2024-06-28 15:30:00,227.06,227.11,225.92,226.91,214721.0,225.5282,225.5779,224.3959,225.3792,214721.0
2024-06-28 15:40:00,226.89,227.45,226.86,227.35,294493.0,225.3593,225.9156,225.3296,225.8162,294493.0
2024-06-28 15:50:00,227.36,227.44,226.09,226.21,1091836.0,225.8262,225.9056,224.5647,224.6839,1091836.0
2024-07-01 09:30:00,226.57,226.58,225.06,225.32,293847.0,225.0415,225.0514,223.5417,223.7999,293847.0
2024-07-01 09:40:00,225.32,225.33,223.55,223.64,149673.0,223.7999,223.8099,222.0419,222.1313,149673.0
2024-07-01 09:50:00,223.64,224.49,223.28,224.39,112938.0,222.1313,222.9755,221.7737,222.8762,112938.0
2024-07-01 10:00:00,224.43,225.25,224.43,224.98,116543.0,222.9159,223.7304,222.9159,223.4622,116543.0
2024-07-01 10:10:00,225.04,225.39,223.69,225.24,83469.0,223.5218,223.8695,222.1809,223.7205,83469.0
2024-07-01 10:20:00,225.25,225.84,225.15,225.69,52648.0,223.7304,224.3164,223.6311,224.1674,52648.0
2024-07-01 10:30:00,225.74,226.21,225.46,225.53,91658.0,224.2171,224.6839,223.939,224.0085,91658.0
2024-07-01 10:40:00,225.46,225.97,225.24,225.58,61261.0,223.939,224.4456,223.7205,224.0582,61261.0
2024-07-01 10:50:00,225.59,225.83,225.03,225.64,99118.0,224.0681,224.3065,223.5119,224.1178,99118.0
2024-07-01 11:00:00,225.6,225.68,225.28,225.36,69906.0,224.0781,224.1575,223.7602,223.8397,69906.0
2024-07-01 11:10:00,225.42,226.32,225.39,226.26,51446.0,223.8993,224.7932,223.8695,224.7336,51446.0
2024-07-01 11:20:00,226.26,226.7,225.95,226.64,86615.0,224.7336,225.1706,224.4257,225.111,86615.0
2024-07-01 11:30:00,226.63,226.68,226.22,226.33,82671.0,225.1011,225.1508,224.6939,224.8031,82671.0
2024-07-01 11:40:00,226.29,226.69,226.24,226.52,48927.0,224.7634,225.1607,224.7137,224.9918,48927.0
2024-07-01 11:50:00,226.54,226.96,226.52,226.96,62849.0,225.0117,225.4289,224.9918,225.4289,62849.0
2024-07-01 12:00:00,226.94,227.46,226.86,227.44,39801.0,225.409,225.9255,225.3296,225.9056,39801.0
2024-07-01 12:10:00,227.47,227.73,227.19,227.52,82029.0,225.9354,226.1937,225.6573,225.9851,82029.0
2024-07-01 12:20:00,227.52,227.59,227.35,227.57,80208.0,225.9851,226.0546,225.8162,226.0348,80208.0
2024-07-01 12:30:00,227.55,227.61,227.29,227.51,35244.0,226.0149,226.0745,225.7566,225.9752,35244.0
2024-07-01 12:40:00,227.49,227.56,227.31,227.39,72096.0,225.9553,226.0248,225.7765,225.856,72096.0
2024-07-01 12:50:00,227.41,227.64,227.19,227.37,35887.0,225.8758,226.1043,225.6573,225.8361,35887.0
2024-07-01 13:00:00,227.36,227.45,226.93,227.11,40094.0,225.8262,225.9156,225.3991,225.5779,40094.0
2024-07-01 13:10:00,227.06,227.33,227.02,227.22,38301.0,225.5282,225.7964,225.4885,225.6871,38301.0
2024-07-01 13:20:00,227.23,227.47,226.82,227.36,43850.0,225.6971,225.9354,225.2898,225.8262,43850.0
2024-07-01 13:30:00,227.37,227.41,227.13,227.23,20202.0,225.8361,225.8758,225.5977,225.6971,20202.0
2024-07-01 13:40:00,227.24,227.48,227.18,227.18,14818.0,225.707,225.9454,225.6474,225.6474,14818.0
2024-07-01 13:50:00,227.18,227.28,227.05,227.11,36659.0,225.6474,225.7467,225.5183,225.5779,36659.0
2024-07-01 14:00:00,227.17,227.3,226.86,227.26,30391.0,225.6375,225.7666,225.3296,225.7269,30391.0
2024-07-01 14:10:00,227.31,227.84,227.25,227.82,46339.0,225.7765,226.3029,225.7169,226.2831,46339.0
2024-07-01 14:20:00,227.81,227.82,227.15,227.2,33816.0,226.2731,226.2831,225.6176,225.6673,33816.0
2024-07-01 14:30:00,227.19,227.44,227.01,227.35,52189.0,225.6573,225.9056,225.4785,225.8162,52189.0
2024-07-01 14:40:00,227.39,227.48,227.23,227.27,77328.0,225.856,225.9454,225.6971,225.7368,77328.0
2024-07-01 14:50:00,227.3,227.53,227.19,227.47,47451.0,225.7666,225.995,225.6573,225.9354,47451.0
2024-07-01 15:00:00,227.48,227.8,227.34,227.73,41935.0,225.9454,226.2632,225.8063,226.1937,41935.0
2024-07-01 15:10:00,227.72,227.96,227.68,227.74,66966.0,226.1837,226.4221,226.144,226.2036,66966.0
2024-07-01 15:20:00,227.76,227.79,227.16,227.49,87118.0,226.2235,226.2533,225.6275,225.9553,87118.0
2024-07-01 15:30:00,227.48,227.78,227.37,227.51,119597.0,225.9454,226.2433,225.8361,225.9752,119597.0
2024-07-01 15:40:00,227.53,227.63,227.25,227.42,114189.0,225.995,226.0944,225.7169,225.8858,114189.0
2024-07-01 15:50:00,227.43,228.32,227.43,228.01,361899.0,225.8957,226.7797,225.8957,226.4718,361899.0
2024-07-02 09:30:00,225.96,227.67,225.96,227.53,343587.0,224.4356,226.1341,224.4356,225.995,343587.0
2024-07-02 09:40:00,227.49,228.48,227.28,227.71,120380.0,225.9553,226.9386,225.7467,226.1738,120380.0
2024-07-02 09:50:00,227.73,227.99,227.4,227.62,107008.0,226.1937,226.4519,225.8659,226.0844,107008.0
2024-07-02 10:00:00,227.65,227.79,227.26,227.28,94980.0,226.1142,226.2533,225.7269,225.7467,94980.0
2024-07-02 10:10:00,227.28,227.3,226.75,227.28,51101.0,225.7467,225.7666,225.2203,225.7467,51101.0
2024-07-02 10:20:00,227.29,227.37,226.66,227.13,35956.0,225.7566,225.8361,225.1309,225.5977,35956.0
2024-07-02 10:30:00,227.06,227.35,227.06,227.27,30276.0,225.5282,225.8162,225.5282,225.7368,30276.0
2024-07-02 10:40:00,227.27,227.57,227.14,227.5,37548.0,225.7368,226.0348,225.6077,225.9652,37548.0
2024-07-02 10:50:00,227.49,227.77,227.36,227.62,45623.0,225.9553,226.2334,225.8262,226.0844,45623.0
2024-07-02 11:00:00,227.61,227.84,227.48,227.75,137401.0,226.0745,226.3029,225.9454,226.2135,137401.0
2024-07-02 11:10:00,227.74,227.79,227.42,227.44,32434.0,226.2036,226.2533,225.8858,225.9056,32434.0
2024-07-02 11:20:00,227.48,227.71,227.12,227.63,75708.0,225.9454,226.1738,225.5878,226.0944,75708.0
2024-07-02 11:30:00,227.64,228.03,227.61,228.02,54052.0,226.1043,226.4917,226.0745,226.4817,54052.0
2024-07-02 11:40:00,227.98,228.07,227.61,227.74,46478.0,226.442,226.5314,226.0745,226.2036,46478.0
2024-07-02 11:50:00,227.76,227.77,227.14,227.21,35564.0,226.2235,226.2334,225.6077,225.6772,35564.0
2024-07-02 12:00:00,227.2,227.37,227.0,227.26,21048.0,225.6673,225.8361,225.4686,225.7269,21048.0
2024-07-02 12:10:00,227.23,227.33,227.02,227.33,28288.0,225.6971,225.7964,225.4885,225.7964,28288.0
2024-07-02 12:20:00,227.32,227.61,227.17,227.55,31867.0,225.7864,226.0745,225.6375,226.0149,31867.0
2024-07-02 12:30:00,227.55,227.66,227.46,227.57,37309.0,226.0149,226.1242,225.9255,226.0348,37309.0
2024-07-02 12:40:00,227.61,227.77,227.55,227.77,39602.0,226.0745,226.2334,226.0149,226.2334,39602.0
2024-07-02 12:50:00,227.81,227.95,227.73,227.92,14052.0,226.2731,226.4122,226.1937,226.3824,14052.0
2024-07-02 13:00:00,227.9,228.22,227.78,228.2,16049.0,226.3625,226.6804,226.2433,226.6605,16049.0
2024-07-02 13:10:00,228.25,228.52,228.24,228.46,68912.0,226.7102,226.9784,226.7002,226.9188,68912.0
2024-07-02 13:20:00,228.44,228.51,228.26,228.35,38114.0,226.8989,226.9684,226.7201,226.8095,38114.0
2024-07-02 13:30:00,228.36,228.4,228.12,228.35,28872.0,226.8194,226.8592,226.5811,226.8095,28872.0
2024-07-02 13:40:00,228.36,228.48,228.3,228.38,22176.0,226.8194,226.9386,226.7598,226.8393,22176.0
2024-07-02 13:50:00,228.38,228.7,228.34,228.6,52483.0,226.8393,227.1571,226.7996,227.0578,52483.0
2024-07-02 14:00:00,228.59,228.74,228.58,228.65,30440.0,227.0479,227.1969,227.0379,227.1075,30440.0
2024-07-02 14:10:00,228.65,228.83,228.58,228.58,25580.0,227.1075,227.2863,227.0379,227.0379,25580.0
2024-07-02 14:20:00,228.59,228.79,228.55,228.72,19893.0,227.0479,227.2465,227.0081,227.177,19893.0
2024-07-02 14:30:00,228.72,228.73,228.5,228.58,37209.0,227.177,227.1869,226.9585,227.0379,37209.0
2024-07-02 14:40:00,228.58,228.82,228.5,228.73,39836.0,227.0379,227.2763,226.9585,227.1869,39836.0
2024-07-02 14:50:00,228.72,228.94,228.7,228.71,34591.0,227.177,227.3955,227.1571,227.1671,34591.0
2024-07-02 15:00:00,228.7,228.86,228.62,228.69,27701.0,227.1571,227.3161,227.0777,227.1472,27701.0
2024-07-02 15:10:00,228.69,228.74,228.5,228.6,60687.0,227.1472,227.1969,226.9585,227.0578,60687.0
2024-07-02 15:20:00,228.58,228.73,228.58,228.7,61488.0,227.0379,227.1869,227.0379,227.1571,61488.0
2024-07-02 15:30:00,228.69,228.77,228.62,228.63,80345.0,227.1472,227.2267,227.0777,227.0876,80345.0
2024-07-02 15:40:00,228.63,228.68,228.44,228.48,115158.0,227.0876,227.1373,226.8989,226.9386,115158.0
2024-07-02 15:50:00,228.48,229.1,228.41,229.08,329198.0,226.9386,227.5544,226.8691,227.5346,329198.0
2024-07-03 09:30:00,228.75,229.58,228.56,228.87,180828.0,227.2068,228.0312,227.0181,227.326,180828.0
2024-07-03 09:40:00,228.88,229.18,228.6,229.18,73632.0,227.3359,227.6339,227.0578,227.6339,73632.0
2024-07-03 09:50:00,229.19,229.36,229.01,229.21,62737.0,227.6438,227.8127,227.465,227.6637,62737.0
2024-07-03 10:00:00,229.25,229.55,228.71,229.05,137574.0,227.7034,228.0014,227.1671,227.5048,137574.0
2024-07-03 10:10:00,229.04,229.39,228.83,229.23,34393.0,227.4948,227.8425,227.2863,227.6836,34393.0
2024-07-03 10:20:00,229.18,229.29,228.69,228.91,41335.0,227.6339,227.7432,227.1472,227.3657,41335.0
2024-07-03 10:30:00,228.92,229.33,228.75,229.27,57672.0,227.3757,227.7829,227.2068,227.7233,57672.0
2024-07-03 10:40:00,229.23,230.18,229.21,230.17,61416.0,227.6836,228.6272,227.6637,228.6172,61416.0
2024-07-03 10:50:00,230.2,230.8,229.85,230.67,72110.0,228.647,229.243,228.2994,229.1138,72110.0
2024-07-03 11:00:00,230.62,230.84,230.3,230.78,69493.0,229.0642,229.2827,228.7463,229.2231,69493.0
2024-07-03 11:10:00,230.79,231.22,230.77,231.17,73198.0,229.233,229.6601,229.2132,229.6105,73198.0
2024-07-03 11:20:00,231.16,231.3,230.9,231.22,64780.0,229.6005,229.7396,229.3423,229.6601,64780.0
2024-07-03 11:30:00,231.22,231.22,230.85,230.86,73478.0,229.6601,229.6601,229.2926,229.3026,73478.0
2024-07-03 11:40:00,230.87,231.16,230.82,231.15,46950.0,229.3125,229.6005,229.2628,229.5906,46950.0
2024-07-03 11:50:00,231.16,231.64,231.14,231.53,44070.0,229.6005,230.0773,229.5807,229.968,44070.0
2024-07-03 12:00:00,231.54,231.73,231.48,231.6,105480.0,229.978,230.1667,229.9184,230.0376,105480.0
2024-07-03 12:10:00,231.64,232.0,231.48,231.99,65974.0,230.0773,230.4349,229.9184,230.4249,65974.0
2024-07-03 12:20:00,231.99,232.27,231.92,232.25,95576.0,230.4249,230.7031,230.3554,230.6832,95576.0
2024-07-03 12:30:00,232.25,232.28,231.87,232.14,113664.0,230.6832,230.713,230.3058,230.5739,113664.0
2024-07-03 12:40:00,232.1,232.1,231.27,231.46,110148.0,230.5342,230.5342,229.7098,229.8985,110148.0
2024-07-03 12:50:00,231.46,232.27,231.42,232.27,388911.0,229.8985,230.7031,229.8588,230.7031,388911.0
2024-07-05 09:30:00,232.43,233.13,232.15,232.94,235701.0,230.862,231.5573,230.5839,231.3685,235701.0
2024-07-05 09:40:00,232.88,233.02,231.47,232.12,116757.0,231.3089,231.448,229.9085,230.5541,116757.0
2024-07-05 09:50:00,232.13,232.87,232.06,232.79,55449.0,230.564,231.299,230.4945,231.2195,55449.0
2024-07-05 10:00:00,232.84,233.15,232.17,232.28,95373.0,231.2692,231.5771,230.6037,230.713,95373.0
2024-07-05 10:10:00,232.19,232.71,231.99,232.61,37750.0,230.6236,231.1401,230.4249,231.0408,37750.0
2024-07-05 10:20:00,232.59,232.65,232.23,232.62,30147.0,231.0209,231.0805,230.6633,231.0507,30147.0
2024-07-05 10:30:00,232.64,232.9,232.22,232.6,48521.0,231.0706,231.3288,230.6534,231.0308,48521.0
2024-07-05 10:40:00,232.62,232.92,232.51,232.81,57402.0,231.0507,231.3487,230.9414,231.2394,57402.0
2024-07-05 10:50:00,232.78,232.79,232.43,232.48,40939.0,231.2096,231.2195,230.862,230.9116,40939.0
2024-07-05 11:00:00,232.44,232.75,232.23,232.66,33347.0,230.8719,231.1798,230.6633,231.0904,33347.0
2024-07-05 11:10:00,232.64,232.88,232.6,232.72,93141.0,231.0706,231.3089,231.0308,231.15,93141.0
2024-07-05 11:20:00,232.68,232.76,232.47,232.68,60212.0,231.1103,231.1897,230.9017,231.1103,60212.0
2024-07-05 11:30:00,232.68,232.95,232.68,232.81,41036.0,231.1103,231.3785,231.1103,231.2394,41036.0
2024-07-05 11:40:00,232.85,233.12,232.81,233.09,25035.0,231.2791,231.5473,231.2394,231.5175,25035.0
2024-07-05 11:50:00,233.1,233.26,233.01,233.21,27478.0,231.5275,231.6864,231.4381,231.6367,27478.0
2024-07-05 12:00:00,233.22,233.37,233.19,233.26,42846.0,231.6466,231.7956,231.6168,231.6864,42846.0
2024-07-05 12:10:00,233.25,233.7,233.25,233.7,27427.0,231.6764,232.1234,231.6764,232.1234,27427.0
2024-07-05 12:20:00,233.7,233.91,233.6,233.76,35722.0,232.1234,232.332,232.0241,232.183,35722.0
2024-07-05 12:30:00,233.77,233.77,233.3,233.44,32196.0,232.1929,232.1929,231.7261,231.8652,32196.0
2024-07-05 12:40:00,233.42,233.57,233.21,233.28,32539.0,231.8453,231.9943,231.6367,231.7062,32539.0
2024-07-05 12:50:00,233.27,233.45,233.23,233.3,32270.0,231.6963,231.8751,231.6566,231.7261,32270.0
2024-07-05 13:00:00,233.29,233.42,233.08,233.22,23262.0,231.7162,231.8453,231.5076,231.6466,23262.0
2024-07-05 13:10:00,233.23,233.41,233.23,233.4,16531.0,231.6566,231.8354,231.6566,231.8254,16531.0
2024-07-05 13:20:00,233.37,233.68,233.36,233.55,25121.0,231.7956,232.1035,231.7857,231.9744,25121.0
2024-07-05 13:30:00,233.55,233.67,233.51,233.66,29047.0,231.9744,232.0936,231.9347,232.0837,29047.0
2024-07-05 13:40:00,233.65,233.7,233.45,233.64,48957.0,232.0737,232.1234,231.8751,232.0638,48957.0
2024-07-05 13:50:00,233.64,233.74,233.58,233.62,30589.0,232.0638,232.1631,232.0042,232.0439,30589.0
2024-07-05 14:00:00,233.67,233.69,233.39,233.52,38185.0,232.0936,232.1135,231.8155,231.9446,38185.0
2024-07-05 14:10:00,233.51,233.69,233.48,233.57,103981.0,231.9347,232.1135,231.9049,231.9943,103981.0
2024-07-05 14:20:00,233.56,233.59,233.12,233.12,42611.0,231.9844,232.0141,231.5473,231.5473,42611.0
2024-07-05 14:30:00,233.12,233.24,232.98,233.12,39117.0,231.5473,231.6665,231.4083,231.5473,39117.0
2024-07-05 14:40:00,233.15,233.18,233.02,233.16,20651.0,231.5771,231.6069,231.448,231.587,20651.0
2024-07-05 14:50:00,233.16,233.29,233.1,233.26,17183.0,231.587,231.7162,231.5275,231.6864,17183.0
2024-07-05 15:00:00,233.26,233.36,233.21,233.34,23328.0,231.6864,231.7857,231.6367,231.7658,23328.0
2024-07-05 15:10:00,233.36,233.38,233.14,233.22,31376.0,231.7857,231.8056,231.5672,231.6466,31376.0
2024-07-05 15:20:00,233.22,233.4,233.19,233.28,25328.0,231.6466,231.8254,231.6168,231.7062,25328.0
2024-07-05 15:30:00,233.27,233.33,233.1,233.31,44971.0,231.6963,231.7559,231.5275,231.736,44971.0
2024-07-05 15:40:00,233.3,233.4,233.14,233.15,54800.0,231.7261,231.8254,231.5672,231.5771,54800.0
2024-07-05 15:50:00,233.15,233.24,232.83,232.91,295042.0,231.5771,231.6665,231.2593,231.3387,295042.0
2024-07-08 09:30:00,233.63,234.33,233.44,233.95,262886.0,232.0539,232.7492,231.8652,232.3717,262886.0
2024-07-08 09:40:00,233.92,234.77,233.91,234.77,127202.0,232.3419,233.1862,232.332,233.1862,127202.0
2024-07-08 09:50:00,234.8,235.15,234.6,234.9,71060.0,233.216,233.5636,233.0173,233.3153,71060.0
2024-07-08 10:00:00,234.92,234.92,234.25,234.65,74508.0,233.3352,233.3352,232.6697,233.067,74508.0
2024-07-08 10:10:00,234.62,234.77,234.16,234.19,60857.0,233.0372,233.1862,232.5803,232.6101,60857.0
2024-07-08 10:20:00,234.07,234.28,233.78,234.11,55226.0,232.4909,232.6995,232.2029,232.5306,55226.0
2024-07-08 10:30:00,234.13,234.28,233.38,233.61,47713.0,232.5505,232.6995,231.8056,232.034,47713.0
2024-07-08 10:40:00,233.56,233.76,233.43,233.68,50606.0,231.9844,232.183,231.8552,232.1035,50606.0
2024-07-08 10:50:00,233.68,233.72,233.23,233.55,93530.0,232.1035,232.1433,231.6566,231.9744,93530.0
2024-07-08 11:00:00,233.54,233.85,233.47,233.84,40025.0,231.9645,232.2724,231.895,232.2625,40025.0
2024-07-08 11:10:00,233.86,234.07,233.72,234.04,88268.0,232.2823,232.4909,232.1433,232.4611,88268.0
2024-07-08 11:20:00,234.06,234.37,234.03,234.28,54540.0,232.481,232.7889,232.4512,232.6995,54540.0
2024-07-08 11:30:00,234.31,234.43,233.89,234.05,48665.0,232.7293,232.8485,232.3121,232.471,48665.0
2024-07-08 11:40:00,234.09,234.27,234.07,234.23,16765.0,232.5108,232.6896,232.4909,232.6498,16765.0
2024-07-08 11:50:00,234.21,234.43,234.18,234.38,21159.0,232.63,232.8485,232.6002,232.7988,21159.0
2024-07-08 12:00:00,234.33,234.4,233.84,233.84,32920.0,232.7492,232.8187,232.2625,232.2625,32920.0
2024-07-08 12:10:00,233.86,234.05,233.74,233.91,45731.0,232.2823,232.471,232.1631,232.332,45731.0
2024-07-08 12:20:00,233.91,234.04,233.68,233.81,55511.0,232.332,232.4611,232.1035,232.2327,55511.0
2024-07-08 12:30:00,233.8,233.84,233.61,233.62,44088.0,232.2227,232.2625,232.034,232.0439,44088.0
2024-07-08 12:40:00,233.6,233.84,233.59,233.8,31652.0,232.0241,232.2625,232.0141,232.2227,31652.0
2024-07-08 12:50:00,233.79,234.08,233.77,234.02,26133.0,232.2128,232.5008,232.1929,232.4412,26133.0
2024-07-08 13:00:00,234.04,234.26,233.93,234.23,33169.0,232.4611,232.6796,232.3519,232.6498,33169.0
2024-07-08 13:10:00,234.25,234.34,234.11,234.26,44723.0,232.6697,232.7591,232.5306,232.6796,44723.0
2024-07-08 13:20:00,234.26,234.41,234.2,234.41,20921.0,232.6796,232.8286,232.62,232.8286,20921.0
2024-07-08 13:30:00,234.42,234.64,234.39,234.63,35691.0,232.8385,233.0571,232.8088,233.0471,35691.0
2024-07-08 13:40:00,234.62,234.71,234.42,234.45,35340.0,233.0372,233.1266,232.8385,232.8683,35340.0
2024-07-08 13:50:00,234.43,234.59,234.28,234.57,27871.0,232.8485,233.0074,232.6995,232.9875,27871.0
2024-07-08 14:00:00,234.52,234.53,234.23,234.35,27059.0,232.9379,232.9478,232.6498,232.769,27059.0
2024-07-08 14:10:00,234.34,234.49,234.28,234.49,76938.0,232.7591,232.9081,232.6995,232.9081,76938.0
2024-07-08 14:20:00,234.49,234.66,234.46,234.61,160076.0,232.9081,233.0769,232.8783,233.0273,160076.0
2024-07-08 14:30:00,234.6,234.6,234.33,234.41,61007.0,233.0173,233.0173,232.7492,232.8286,61007.0
2024-07-08 14:40:00,234.4,234.41,233.93,234.16,77490.0,232.8187,232.8286,232.3519,232.5803,77490.0
2024-07-08 14:50:00,234.17,234.36,234.14,234.32,31430.0,232.5902,232.779,232.5604,232.7392,31430.0
2024-07-08 15:00:00,234.33,234.33,234.11,234.15,21527.0,232.7492,232.7492,232.5306,232.5704,21527.0
2024-07-08 15:10:00,234.15,234.2,233.92,234.08,39398.0,232.5704,232.62,232.3419,232.5008,39398.0
2024-07-08 15:20:00,234.07,234.2,233.86,233.96,56266.0,232.4909,232.62,232.2823,232.3817,56266.0
2024-07-08 15:30:00,233.95,234.1,233.81,233.9,87007.0,232.3717,232.5207,232.2327,232.3221,87007.0
2024-07-08 15:40:00,233.91,234.33,233.91,234.3,76549.0,232.332,232.7492,232.332,232.7194,76549.0
2024-07-08 15:50:00,234.31,234.77,234.31,234.54,377338.0,232.7293,233.1862,232.7293,232.9577,377338.0
2024-07-09 09:30:00,235.67,236.19,235.39,235.7,277827.0,234.0801,234.5966,233.802,234.1099,277827.0
2024-07-09 09:40:00,235.73,235.96,235.46,235.67,74490.0,234.1397,234.3682,233.8715,234.0801,74490.0
2024-07-09 09:50:00,235.69,236.12,235.46,235.9,53033.0,234.1,234.5271,233.8715,234.3086,53033.0
2024-07-09 10:00:00,235.91,236.1,235.4,235.69,59571.0,234.3185,234.5072,233.8119,234.1,59571.0
2024-07-09 10:10:00,235.67,236.23,235.59,236.13,69251.0,234.0801,234.6363,234.0007,234.537,69251.0
2024-07-09 10:20:00,236.11,236.14,234.97,235.03,90712.0,234.5171,234.5469,233.3848,233.4444,90712.0
2024-07-09 10:30:00,235.02,235.42,234.76,235.36,79125.0,233.4345,233.8318,233.1763,233.7722,79125.0
2024-07-09 10:40:00,235.37,235.64,235.18,235.24,117346.0,233.7821,234.0503,233.5934,233.653,117346.0
2024-07-09 10:50:00,235.25,235.51,234.97,235.02,49027.0,233.6629,233.9212,233.3848,233.4345,49027.0
2024-07-09 11:00:00,235.01,235.22,234.71,234.82,44719.0,233.4246,233.6332,233.1266,233.2359,44719.0
2024-07-09 11:10:00,234.84,234.94,234.52,234.84,206484.0,233.2557,233.355,232.9379,233.2557,206484.0
2024-07-09 11:20:00,234.86,235.02,234.54,234.7,44805.0,233.2756,233.4345,232.9577,233.1167,44805.0
2024-07-09 11:30:00,234.7,234.75,234.42,234.56,35715.0,233.1167,233.1663,232.8385,232.9776,35715.0
2024-07-09 11:40:00,234.57,234.84,234.56,234.81,29514.0,232.9875,233.2557,232.9776,233.2259,29514.0
2024-07-09 11:50:00,234.82,234.83,234.59,234.7,42934.0,233.2359,233.2458,233.0074,233.1167,42934.0
2024-07-09 12:00:00,234.7,234.81,234.42,234.72,17898.0,233.1167,233.2259,232.8385,233.1365,17898.0
2024-07-09 12:10:00,234.72,234.75,234.45,234.73,54565.0,233.1365,233.1663,232.8683,233.1465,54565.0
2024-07-09 12:20:00,234.73,234.75,234.39,234.46,30449.0,233.1465,233.1663,232.8088,232.8783,30449.0
2024-07-09 12:30:00,234.46,234.47,233.94,233.95,58032.0,232.8783,232.8882,232.3618,232.3717,58032.0
2024-07-09 12:40:00,233.95,233.99,233.1,233.28,85631.0,232.3717,232.4115,231.5275,231.7062,85631.0
2024-07-09 12:50:00,233.28,233.81,233.23,233.79,61630.0,231.7062,232.2327,231.6566,232.2128,61630.0
2024-07-09 13:00:00,233.77,233.89,233.44,233.77,93147.0,232.1929,232.3121,231.8652,232.1929,93147.0
2024-07-09 13:10:00,233.79,233.79,232.97,233.1,62098.0,232.2128,232.2128,231.3983,231.5275,62098.0
2024-07-09 13:20:00,233.13,233.33,232.94,233.28,38335.0,231.5573,231.7559,231.3685,231.7062,38335.0
2024-07-09 13:30:00,233.28,233.58,233.27,233.55,32119.0,231.7062,232.0042,231.6963,231.9744,32119.0
2024-07-09 13:40:00,233.56,233.57,233.36,233.39,35950.0,231.9844,231.9943,231.7857,231.8155,35950.0
2024-07-09 13:50:00,233.41,233.69,233.4,233.63,26651.0,231.8354,232.1135,231.8254,232.0539,26651.0
2024-07-09 14:00:00,233.62,233.7,233.44,233.54,56492.0,232.0439,232.1234,231.8652,231.9645,56492.0
2024-07-09 14:10:00,233.54,233.63,233.49,233.59,28993.0,231.9645,232.0539,231.9148,232.0141,28993.0
2024-07-09 14:20:00,233.6,233.67,233.43,233.49,35764.0,232.0241,232.0936,231.8552,231.9148,35764.0
2024-07-09 14:30:00,233.49,233.79,233.39,233.74,42461.0,231.9148,232.2128,231.8155,232.1631,42461.0
2024-07-09 14:40:00,233.72,233.96,233.7,233.85,90359.0,232.1433,232.3817,232.1234,232.2724,90359.0
2024-07-09 14:50:00,233.84,233.99,233.66,233.99,146677.0,232.2625,232.4115,232.0837,232.4115,146677.0
2024-07-09 15:00:00,234.01,234.13,233.89,234.08,27065.0,232.4313,232.5505,232.3121,232.5008,27065.0
2024-07-09 15:10:00,234.08,234.17,233.93,233.95,67458.0,232.5008,232.5902,232.3519,232.3717,67458.0
2024-07-09 15:20:00,233.96,233.97,233.72,233.84,53647.0,232.3817,232.3916,232.1433,232.2625,53647.0
2024-07-09 15:30:00,233.84,233.91,233.72,233.87,56726.0,232.2625,232.332,232.1433,232.2923,56726.0
2024-07-09 15:40:00,233.87,234.08,233.87,234.08,58988.0,232.2923,232.5008,232.2923,232.5008,58988.0
2024-07-09 15:50:00,234.06,234.35,234.0,234.29,265119.0,232.481,232.769,232.4214,232.7094,265119.0
2024-07-10 09:30:00,235.89,235.89,234.57,234.88,208396.0,234.2986,234.2986,232.9875,233.2954,208396.0
2024-07-10 09:40:00,234.9,235.84,234.8,235.74,91092.0,233.3153,234.249,233.216,234.1496,91092.0
2024-07-10 09:50:00,235.79,235.79,235.22,235.42,62414.0,234.1993,234.1993,233.6332,233.8318,62414.0
2024-07-10 10:00:00,235.42,235.96,235.24,235.9,59100.0,233.8318,234.3682,233.653,234.3086,59100.0
2024-07-10 10:10:00,235.85,236.04,235.45,235.69,50075.0,234.2589,234.4476,233.8616,234.1,50075.0
2024-07-10 10:20:00,235.72,235.94,235.48,235.94,53239.0,234.1298,234.3483,233.8914,234.3483,53239.0
2024-07-10 10:30:00,235.92,236.01,235.42,235.68,341701.0,234.3284,234.4178,233.8318,234.09,341701.0
2024-07-10 10:40:00,235.65,235.86,235.5,235.86,70977.0,234.0603,234.2688,233.9113,234.2688,70977.0
2024-07-10 10:50:00,235.86,235.89,235.3,235.37,44826.0,234.2688,234.2986,233.7126,233.7821,44826.0
2024-07-10 11:00:00,235.34,235.34,234.97,235.15,281017.0,233.7523,233.7523,233.3848,233.5636,281017.0
2024-07-10 11:10:00,235.15,235.44,235.15,235.4,32053.0,233.5636,233.8517,233.5636,233.8119,32053.0
2024-07-10 11:20:00,235.43,235.73,235.27,235.73,18118.0,233.8417,234.1397,233.6828,234.1397,18118.0
2024-07-10 11:30:00,235.74,235.92,235.61,235.63,36014.0,234.1496,234.3284,234.0205,234.0404,36014.0
2024-07-10 11:40:00,235.63,235.86,235.6,235.7,30905.0,234.0404,234.2688,234.0106,234.1099,30905.0
2024-07-10 11:50:00,235.68,235.79,235.63,235.74,25459.0,234.09,234.1993,234.0404,234.1496,25459.0
2024-07-10 12:00:00,235.76,235.92,235.65,235.88,45697.0,234.1695,234.3284,234.0603,234.2887,45697.0
2024-07-10 12:10:00,235.89,236.05,235.79,235.86,20318.0,234.2986,234.4576,234.1993,234.2688,20318.0
2024-07-10 12:20:00,235.87,236.38,235.87,236.34,37215.0,234.2788,234.7853,234.2788,234.7456,37215.0
2024-07-10 12:30:00,236.35,236.55,236.23,236.52,66910.0,234.7555,234.9542,234.6363,234.9244,66910.0
2024-07-10 12:40:00,236.52,236.74,236.49,236.58,40850.0,234.9244,235.1429,234.8946,234.984,40850.0
2024-07-10 12:50:00,236.54,236.83,236.48,236.78,28251.0,234.9442,235.2323,234.8847,235.1826,28251.0
2024-07-10 13:00:00,236.76,236.94,236.68,236.7,36357.0,235.1628,235.3415,235.0833,235.1032,36357.0
2024-07-10 13:10:00,236.7,236.78,236.51,236.58,38061.0,235.1032,235.1826,234.9144,234.984,38061.0
2024-07-10 13:20:00,236.61,236.74,236.52,236.68,29777.0,235.0138,235.1429,234.9244,235.0833,29777.0
2024-07-10 13:30:00,236.66,236.8,236.6,236.76,28898.0,235.0634,235.2025,235.0038,235.1628,28898.0
2024-07-10 13:40:00,236.74,236.85,236.7,236.74,29776.0,235.1429,235.2522,235.1032,235.1429,29776.0
2024-07-10 13:50:00,236.74,236.86,236.66,236.81,24718.0,235.1429,235.2621,235.0634,235.2124,24718.0
2024-07-10 14:00:00,236.8,236.89,236.75,236.84,29004.0,235.2025,235.2919,235.1528,235.2422,29004.0
2024-07-10 14:10:00,236.8,237.01,236.74,236.87,49552.0,235.2025,235.4111,235.1429,235.272,49552.0
2024-07-10 14:20:00,236.84,236.89,236.74,236.85,37588.0,235.2422,235.2919,235.1429,235.2522,37588.0
2024-07-10 14:30:00,236.85,236.93,236.74,236.87,24612.0,235.2522,235.3316,235.1429,235.272,24612.0
2024-07-10 14:40:00,236.86,237.13,236.72,237.1,64691.0,235.2621,235.5303,235.123,235.5005,64691.0
2024-07-10 14:50:00,237.1,237.25,237.04,237.16,141521.0,235.5005,235.6495,235.4409,235.5601,141521.0
2024-07-10 15:00:00,237.14,237.14,236.83,237.02,68231.0,235.5402,235.5402,235.2323,235.421,68231.0
2024-07-10 15:10:00,237.01,237.03,236.91,236.99,50676.0,235.4111,235.4309,235.3118,235.3912,50676.0
2024-07-10 15:20:00,237.0,237.14,236.91,237.09,43814.0,235.4011,235.5402,235.3118,235.4905,43814.0
2024-07-10 15:30:00,237.09,237.32,237.01,237.32,96523.0,235.4905,235.719,235.4111,235.719,96523.0
2024-07-10 15:40:00,237.33,237.65,237.26,237.65,136238.0,235.7289,236.0468,235.6594,236.0468,136238.0
2024-07-10 15:50:00,237.65,237.85,237.57,237.65,367463.0,236.0468,236.2454,235.9673,236.0468,367463.0
2024-07-11 09:30:00,238.04,238.14,237.21,237.42,240521.0,236.4341,236.5335,235.6097,235.8183,240521.0
2024-07-11 09:40:00,237.41,237.61,236.9,236.9,113490.0,235.8084,236.007,235.3018,235.3018,113490.0
2024-07-11 09:50:00,236.9,237.19,236.46,237.13,94735.0,235.3018,235.5899,234.8648,235.5303,94735.0
2024-07-11 10:00:00,237.17,237.18,236.31,236.37,85405.0,235.57,235.5799,234.7158,234.7754,85405.0
2024-07-11 10:10:00,236.32,236.51,234.28,234.41,155861.0,234.7257,234.9144,232.6995,232.8286,155861.0
2024-07-11 10:20:00,234.39,235.03,234.21,234.77,106391.0,232.8088,233.4444,232.63,233.1862,106391.0
2024-07-11 10:30:00,234.73,235.31,234.45,234.52,88375.0,233.1465,233.7225,232.8683,232.9379,88375.0
2024-07-11 10:40:00,234.53,234.62,233.8,234.09,115162.0,232.9478,233.0372,232.2227,232.5108,115162.0
2024-07-11 10:50:00,234.12,234.45,233.45,233.47,148038.0,232.5406,232.8683,231.8751,231.895,148038.0
2024-07-11 11:00:00,233.42,234.18,233.32,234.17,168507.0,231.8453,232.6002,231.746,232.5902,168507.0
2024-07-11 11:10:00,234.14,234.22,233.42,233.58,95071.0,232.5604,232.6399,231.8453,232.0042,95071.0
2024-07-11 11:20:00,233.61,233.61,232.24,232.32,230333.0,232.034,232.034,230.6733,230.7527,230333.0
2024-07-11 11:30:00,232.29,232.43,231.89,232.16,202744.0,230.7229,230.862,230.3256,230.5938,202744.0
2024-07-11 11:40:00,232.11,232.41,231.7,232.3,161340.0,230.5441,230.8421,230.1369,230.7329,161340.0
2024-07-11 11:50:00,232.31,232.38,231.75,231.87,114424.0,230.7428,230.8123,230.1866,230.3058,114424.0
2024-07-11 12:00:00,231.84,232.75,231.8,232.71,129797.0,230.276,231.1798,230.2362,231.1401,129797.0
2024-07-11 12:10:00,232.73,233.01,232.34,232.38,199774.0,231.16,231.4381,230.7726,230.8123,199774.0
2024-07-11 12:20:00,232.32,232.85,232.23,232.84,66495.0,230.7527,231.2791,230.6633,231.2692,66495.0
2024-07-11 12:30:00,232.85,233.21,232.5,233.01,89623.0,231.2791,231.6367,230.9315,231.4381,89623.0
2024-07-11 12:40:00,232.99,233.2,232.03,232.04,52210.0,231.4182,231.6268,230.4647,230.4746,52210.0
2024-07-11 12:50:00,232.06,232.23,231.82,231.85,54988.0,230.4945,230.6633,230.2561,230.2859,54988.0
2024-07-11 13:00:00,231.86,232.23,231.68,231.98,90168.0,230.2958,230.6633,230.117,230.415,90168.0
2024-07-11 13:10:00,232.02,232.35,231.69,232.17,67959.0,230.4547,230.7825,230.127,230.6037,67959.0
2024-07-11 13:20:00,232.17,232.46,232.04,232.46,41869.0,230.6037,230.8918,230.4746,230.8918,41869.0
2024-07-11 13:30:00,232.44,232.44,231.91,231.92,60001.0,230.8719,230.8719,230.3455,230.3554,60001.0
2024-07-11 13:40:00,231.94,232.07,231.5,231.66,116187.0,230.3753,230.5044,229.9382,230.0972,116187.0
2024-07-11 13:50:00,231.63,231.72,231.15,231.22,106228.0,230.0674,230.1568,229.5906,229.6601,106228.0
2024-07-11 14:00:00,231.21,231.45,231.05,231.38,107452.0,229.6502,229.8886,229.4913,229.8191,107452.0
2024-07-11 14:10:00,231.38,231.82,231.22,231.77,56314.0,229.8191,230.2561,229.6601,230.2064,56314.0
2024-07-11 14:20:00,231.77,232.1,231.66,231.7,42203.0,230.2064,230.5342,230.0972,230.1369,42203.0
2024-07-11 14:30:00,231.67,232.45,231.64,232.42,60419.0,230.1071,230.8818,230.0773,230.852,60419.0
2024-07-11 14:40:00,232.41,232.56,232.14,232.19,41098.0,230.8421,230.9911,230.5739,230.6236,41098.0
2024-07-11 14:50:00,232.24,232.54,232.15,232.49,37139.0,230.6733,230.9712,230.5839,230.9216,37139.0
2024-07-11 15:00:00,232.53,232.93,232.46,232.85,80342.0,230.9613,231.3586,230.8918,231.2791,80342.0
2024-07-11 15:10:00,232.84,232.87,232.52,232.62,57416.0,231.2692,231.299,230.9514,231.0507,57416.0
2024-07-11 15:20:00,232.61,232.68,232.02,232.08,147976.0,231.0408,231.1103,230.4547,230.5143,147976.0
2024-07-11 15:30:00,232.05,232.84,232.05,232.79,138656.0,230.4845,231.2692,230.4845,231.2195,138656.0
2024-07-11 15:40:00,232.75,232.75,232.16,232.45,126939.0,231.1798,231.1798,230.5938,230.8818,126939.0
2024-07-11 15:50:00,232.45,232.56,231.6,231.63,663624.0,230.8818,230.9911,230.0376,230.0674,663624.0
2024-07-12 09:30:00,232.37,232.6,231.59,232.06,286942.0,230.8024,231.0308,230.0276,230.4945,286942.0
2024-07-12 09:40:00,232.06,232.97,231.56,232.96,108827.0,230.4945,231.3983,229.9978,231.3884,108827.0
2024-07-12 09:50:00,232.99,233.78,232.76,233.64,111735.0,231.4182,232.2029,231.1897,232.0638,111735.0
2024-07-12 10:00:00,233.65,234.0,233.59,233.96,60247.0,232.0737,232.4214,232.0141,232.3817,60247.0
2024-07-12 10:10:00,233.93,234.12,233.44,233.69,73053.0,232.3519,232.5406,231.8652,232.1135,73053.0
2024-07-12 10:20:00,233.7,233.91,233.27,233.67,51087.0,232.1234,232.332,231.6963,232.0936,51087.0
2024-07-12 10:30:00,233.71,234.6,233.58,234.59,47360.0,232.1333,233.0173,232.0042,233.0074,47360.0
2024-07-12 10:40:00,234.59,234.93,234.58,234.92,69141.0,233.0074,233.3451,232.9975,233.3352,69141.0
2024-07-12 10:50:00,234.94,235.23,234.8,234.96,73507.0,233.355,233.6431,233.216,233.3749,73507.0
2024-07-12 11:00:00,234.93,235.13,234.69,235.01,51865.0,233.3451,233.5438,233.1067,233.4246,51865.0
2024-07-12 11:10:00,234.99,235.25,234.8,234.84,54592.0,233.4047,233.6629,233.216,233.2557,54592.0
2024-07-12 11:20:00,234.84,235.04,234.58,235.02,42416.0,233.2557,233.4544,232.9975,233.4345,42416.0
2024-07-12 11:30:00,234.99,235.01,234.77,234.98,24806.0,233.4047,233.4246,233.1862,233.3948,24806.0
2024-07-12 11:40:00,234.97,235.15,234.95,234.98,29396.0,233.3848,233.5636,233.365,233.3948,29396.0
2024-07-12 11:50:00,235.0,235.02,234.24,234.27,27448.0,233.4146,233.4345,232.6598,232.6896,27448.0
2024-07-12 12:00:00,234.26,234.61,233.84,233.89,48072.0,232.6796,233.0273,232.2625,232.3121,48072.0
2024-07-12 12:10:00,233.88,234.16,233.74,234.06,21233.0,232.3022,232.5803,232.1631,232.481,21233.0
2024-07-12 12:20:00,234.05,234.43,234.05,234.26,21710.0,232.471,232.8485,232.471,232.6796,21710.0
2024-07-12 12:30:00,234.26,234.57,234.1,234.5,27765.0,232.6796,232.9875,232.5207,232.918,27765.0
2024-07-12 12:40:00,234.53,234.54,234.31,234.4,15272.0,232.9478,232.9577,232.7293,232.8187,15272.0
2024-07-12 12:50:00,234.42,234.87,234.42,234.85,16613.0,232.8385,233.2855,232.8385,233.2656,16613.0
2024-07-12 13:00:00,234.81,234.94,234.75,234.93,8125.0,233.2259,233.355,233.1663,233.3451,8125.0
2024-07-12 13:10:00,234.95,235.16,234.94,235.12,27472.0,233.365,233.5736,233.355,233.5338,27472.0
2024-07-12 13:20:00,235.09,235.45,235.07,235.44,18347.0,233.504,233.8616,233.4842,233.8517,18347.0
2024-07-12 13:30:00,235.42,235.69,235.36,235.66,46296.0,233.8318,234.1,233.7722,234.0702,46296.0
2024-07-12 13:40:00,235.65,236.16,235.58,236.12,53163.0,234.0603,234.5668,233.9907,234.5271,53163.0
2024-07-12 13:50:00,236.1,236.24,235.8,235.87,35167.0,234.5072,234.6463,234.2092,234.2788,35167.0
2024-07-12 14:00:00,235.87,236.09,235.66,235.96,54324.0,234.2788,234.4973,234.0702,234.3682,54324.0
2024-07-12 14:10:00,235.99,236.1,235.93,235.98,41074.0,234.398,234.5072,234.3384,234.388,41074.0
2024-07-12 14:20:00,235.96,235.98,235.67,235.93,37868.0,234.3682,234.388,234.0801,234.3384,37868.0
2024-07-12 14:30:00,235.95,236.17,235.86,236.16,36799.0,234.3582,234.5767,234.2688,234.5668,36799.0
2024-07-12 14:40:00,236.19,236.24,236.05,236.15,47144.0,234.5966,234.6463,234.4576,234.5569,47144.0
2024-07-12 14:50:00,236.16,236.27,235.94,236.26,53186.0,234.5668,234.6761,234.3483,234.6661,53186.0
2024-07-12 15:00:00,236.25,236.28,236.06,236.07,41188.0,234.6562,234.686,234.4675,234.4774,41188.0
2024-07-12 15:10:00,236.1,236.1,235.7,235.75,26213.0,234.5072,234.5072,234.1099,234.1596,26213.0
2024-07-12 15:20:00,235.72,235.76,235.54,235.7,55377.0,234.1298,234.1695,233.951,234.1099,55377.0
2024-07-12 15:30:00,235.71,235.71,234.39,234.54,188888.0,234.1198,234.1198,232.8088,232.9577,188888.0
2024-07-12 15:40:00,234.56,234.57,233.87,233.96,140223.0,232.9776,232.9875,232.2923,232.3817,140223.0
2024-07-12 15:50:00,233.96,234.17,233.34,233.87,474045.0,232.3817,232.5902,231.7658,232.2923,474045.0
2024-07-15 09:30:00,234.99,235.63,234.76,235.0,286936.0,233.4047,234.0404,233.1763,233.4146,286936.0
2024-07-15 09:40:00,235.09,235.39,233.93,234.28,95422.0,233.504,233.802,232.3519,232.6995,95422.0
2024-07-15 09:50:00,234.27,234.79,234.07,234.36,81375.0,232.6896,233.2061,232.4909,232.779,81375.0
2024-07-15 10:00:00,234.4,235.2,234.32,235.07,90076.0,232.8187,233.6133,232.7392,233.4842,90076.0
2024-07-15 10:10:00,235.11,235.18,234.55,234.73,64532.0,233.5239,233.5934,232.9677,233.1465,64532.0
2024-07-15 10:20:00,234.69,234.95,234.61,234.89,42946.0,233.1067,233.365,233.0273,233.3054,42946.0
2024-07-15 10:30:00,234.88,235.38,234.84,235.17,41788.0,233.2954,233.7921,233.2557,233.5835,41788.0
2024-07-15 10:40:00,235.19,235.56,235.15,235.53,31571.0,233.6034,233.9709,233.5636,233.9411,31571.0
2024-07-15 10:50:00,235.59,235.9,235.59,235.66,89727.0,234.0007,234.3086,234.0007,234.0702,89727.0
2024-07-15 11:00:00,235.72,236.08,235.66,235.95,64844.0,234.1298,234.4874,234.0702,234.3582,64844.0
2024-07-15 11:10:00,235.99,236.41,235.96,236.4,65046.0,234.398,234.8151,234.3682,234.8052,65046.0
2024-07-15 11:20:00,236.41,236.53,235.64,235.66,45903.0,234.8151,234.9343,234.0503,234.0702,45903.0
2024-07-15 11:30:00,235.65,235.81,235.27,235.76,93690.0,234.0603,234.2192,233.6828,234.1695,93690.0
2024-07-15 11:40:00,235.88,235.9,234.76,235.03,75108.0,234.2887,234.3086,233.1763,233.4444,75108.0
2024-07-15 11:50:00,235.04,235.24,234.78,235.22,37277.0,233.4544,233.653,233.1961,233.6332,37277.0
2024-07-15 12:00:00,235.2,235.26,234.54,234.68,43836.0,233.6133,233.6729,232.9577,233.0968,43836.0
2024-07-15 12:10:00,234.67,234.7,233.84,233.87,201156.0,233.0869,233.1167,232.2625,232.2923,201156.0
2024-07-15 12:20:00,233.85,234.48,233.68,234.46,87229.0,232.2724,232.8981,232.1035,232.8783,87229.0
2024-07-15 12:30:00,234.47,234.58,234.32,234.45,27878.0,232.8882,232.9975,232.7392,232.8683,27878.0
2024-07-15 12:40:00,234.41,234.84,234.26,234.54,36457.0,232.8286,233.2557,232.6796,232.9577,36457.0
2024-07-15 12:50:00,234.52,234.69,234.28,234.51,17711.0,232.9379,233.1067,232.6995,232.9279,17711.0
2024-07-15 13:00:00,234.47,234.47,233.69,234.15,35180.0,232.8882,232.8882,232.1135,232.5704,35180.0
2024-07-15 13:10:00,234.12,234.17,233.65,233.99,27278.0,232.5406,232.5902,232.0737,232.4115,27278.0
2024-07-15 13:20:00,233.98,234.39,233.78,233.86,16961.0,232.4015,232.8088,232.2029,232.2823,16961.0
2024-07-15 13:30:00,233.85,233.87,233.28,233.51,39625.0,232.2724,232.2923,231.7062,231.9347,39625.0
2024-07-15 13:40:00,233.52,233.64,233.29,233.53,18160.0,231.9446,232.0638,231.7162,231.9546,18160.0
2024-07-15 13:50:00,233.5,233.84,233.24,233.36,33145.0,231.9248,232.2625,231.6665,231.7857,33145.0
2024-07-15 14:00:00,233.34,233.55,233.21,233.41,42680.0,231.7658,231.9744,231.6367,231.8354,42680.0
2024-07-15 14:10:00,233.41,233.48,233.06,233.16,31360.0,231.8354,231.9049,231.4877,231.587,31360.0
2024-07-15 14:20:00,233.25,233.8,233.23,233.78,33326.0,231.6764,232.2227,231.6566,232.2029,33326.0
2024-07-15 14:30:00,233.78,234.23,233.71,233.83,49884.0,232.2029,232.6498,232.1333,232.2525,49884.0
2024-07-15 14:40:00,233.84,234.03,233.59,233.94,29261.0,232.2625,232.4512,232.0141,232.3618,29261.0
2024-07-15 14:50:00,233.94,234.1,233.79,234.06,30113.0,232.3618,232.5207,232.2128,232.481,30113.0
2024-07-15 15:00:00,234.06,234.21,233.91,234.14,41444.0,232.481,232.63,232.332,232.5604,41444.0
2024-07-15 15:10:00,234.09,234.52,234.08,234.5,33273.0,232.5108,232.9379,232.5008,232.918,33273.0
2024-07-15 15:20:00,234.48,234.51,234.16,234.24,76849.0,232.8981,232.9279,232.5803,232.6598,76849.0
2024-07-15 15:30:00,234.27,234.47,233.81,233.92,266102.0,232.6896,232.8882,232.2327,232.3419,266102.0
2024-07-15 15:40:00,233.93,234.05,233.44,233.63,125035.0,232.3519,232.471,231.8652,232.0539,125035.0
2024-07-15 15:50:00,233.62,234.33,232.89,234.29,337868.0,232.0439,232.7492,231.3189,232.7094,337868.0
2024-07-16 09:30:00,234.77,234.87,233.95,234.86,244833.0,233.1862,233.2855,232.3717,233.2756,244833.0
2024-07-16 09:40:00,234.84,234.89,233.94,234.02,71272.0,233.2557,233.3054,232.3618,232.4412,71272.0
2024-07-16 09:50:00,233.96,234.36,233.08,233.23,69141.0,232.3817,232.779,231.5076,231.6566,69141.0
2024-07-16 10:00:00,233.23,233.41,231.77,231.95,109595.0,231.6566,231.8354,230.2064,230.3852,109595.0
2024-07-16 10:10:00,231.95,232.51,231.79,232.51,80788.0,230.3852,230.9414,230.2263,230.9414,80788.0
2024-07-16 10:20:00,232.52,232.71,231.91,232.29,136466.0,230.9514,231.1401,230.3455,230.7229,136466.0
2024-07-16 10:30:00,232.28,232.68,232.08,232.67,31198.0,230.713,231.1103,230.5143,231.1004,31198.0
2024-07-16 10:40:00,232.6,233.08,232.6,233.03,51917.0,231.0308,231.5076,231.0308,231.4579,51917.0
2024-07-16 10:50:00,233.02,233.08,232.44,232.55,75808.0,231.448,231.5076,230.8719,230.9812,75808.0
2024-07-16 11:00:00,232.56,233.5,232.41,233.44,46464.0,230.9911,231.9248,230.8421,231.8652,46464.0
2024-07-16 11:10:00,233.44,233.58,233.05,233.11,36359.0,231.8652,232.0042,231.4778,231.5374,36359.0
2024-07-16 11:20:00,233.15,233.28,232.9,233.07,41261.0,231.5771,231.7062,231.3288,231.4977,41261.0
2024-07-16 11:30:00,233.05,233.15,232.73,233.08,46338.0,231.4778,231.5771,231.16,231.5076,46338.0
2024-07-16 11:40:00,233.09,233.17,232.89,233.02,43597.0,231.5175,231.597,231.3189,231.448,43597.0
2024-07-16 11:50:00,233.01,233.34,232.95,233.02,25546.0,231.4381,231.7658,231.3785,231.448,25546.0
2024-07-16 12:00:00,233.03,233.23,232.57,232.64,27732.0,231.4579,231.6566,231.001,231.0706,27732.0
2024-07-16 12:10:00,232.66,232.74,231.96,232.41,31813.0,231.0904,231.1699,230.3951,230.8421,31813.0
2024-07-16 12:20:00,232.29,232.46,232.16,232.25,32153.0,230.7229,230.8918,230.5938,230.6832,32153.0
2024-07-16 12:30:00,232.22,232.62,231.98,232.47,28665.0,230.6534,231.0507,230.415,230.9017,28665.0
2024-07-16 12:40:00,232.46,232.69,232.05,232.69,23588.0,230.8918,231.1202,230.4845,231.1202,23588.0
2024-07-16 12:50:00,232.62,232.96,232.59,232.96,40208.0,231.0507,231.3884,231.0209,231.3884,40208.0
2024-07-16 13:00:00,232.92,232.92,232.52,232.73,23113.0,231.3487,231.3487,230.9514,231.16,23113.0
2024-07-16 13:10:00,232.73,232.75,232.24,232.48,30891.0,231.16,231.1798,230.6733,230.9116,30891.0
2024-07-16 13:20:00,232.46,232.61,232.33,232.36,19458.0,230.8918,231.0408,230.7626,230.7924,19458.0
2024-07-16 13:30:00,232.3,232.51,232.17,232.24,23515.0,230.7329,230.9414,230.6037,230.6733,23515.0
2024-07-16 13:40:00,232.23,232.52,232.18,232.34,26513.0,230.6633,230.9514,230.6137,230.7726,26513.0
2024-07-16 13:50:00,232.33,232.58,232.31,232.47,22211.0,230.7626,231.011,230.7428,230.9017,22211.0
2024-07-16 14:00:00,232.43,232.45,232.17,232.36,19016.0,230.862,230.8818,230.6037,230.7924,19016.0
2024-07-16 14:10:00,232.39,232.39,231.95,232.08,27848.0,230.8222,230.8222,230.3852,230.5143,27848.0
2024-07-16 14:20:00,232.06,232.68,232.01,232.53,51802.0,230.4945,231.1103,230.4448,230.9613,51802.0
2024-07-16 14:30:00,232.5,232.99,232.46,232.94,32926.0,230.9315,231.4182,230.8918,231.3685,32926.0
2024-07-16 14:40:00,232.94,233.27,232.9,233.09,23273.0,231.3685,231.6963,231.3288,231.5175,23273.0
2024-07-16 14:50:00,233.08,233.26,232.88,233.26,30977.0,231.5076,231.6864,231.3089,231.6864,30977.0
2024-07-16 15:00:00,233.26,233.29,232.92,233.07,43227.0,231.6864,231.7162,231.3487,231.4977,43227.0
2024-07-16 15:10:00,233.03,233.15,232.91,232.93,32963.0,231.4579,231.5771,231.3387,231.3586,32963.0
2024-07-16 15:20:00,232.93,233.16,232.84,233.11,28237.0,231.3586,231.587,231.2692,231.5374,28237.0
2024-07-16 15:30:00,233.08,233.28,232.89,233.16,52373.0,231.5076,231.7062,231.3189,231.587,52373.0
2024-07-16 15:40:00,233.19,233.21,232.85,232.89,67397.0,231.6168,231.6367,231.2791,231.3189,67397.0
2024-07-16 15:50:00,232.9,233.73,232.84,233.52,286377.0,231.3288,232.1532,231.2692,231.9446,286377.0
2024-07-17 09:30:00,227.95,228.33,227.6,227.93,431364.0,226.4122,226.7896,226.0646,226.3923,431364.0
2024-07-17 09:40:00,227.9,228.06,227.36,227.76,148356.0,226.3625,226.5215,225.8262,226.2235,148356.0
2024-07-17 09:50:00,227.68,227.98,227.2,227.22,116382.0,226.144,226.442,225.6673,225.6871,116382.0
2024-07-17 10:00:00,227.22,227.27,225.73,225.88,153817.0,225.6871,225.7368,224.2072,224.3562,153817.0
2024-07-17 10:10:00,225.85,226.73,225.56,226.59,88663.0,224.3264,225.2004,224.0383,225.0614,88663.0
2024-07-17 10:20:00,226.63,226.65,226.07,226.43,79672.0,225.1011,225.121,224.5449,224.9025,79672.0
2024-07-17 10:30:00,226.39,227.07,226.34,226.78,95533.0,224.8627,225.5381,224.8131,225.2501,95533.0
2024-07-17 10:40:00,226.8,227.33,226.55,226.55,133661.0,225.27,225.7964,225.0216,225.0216,133661.0
2024-07-17 10:50:00,226.58,226.62,226.16,226.44,86035.0,225.0514,225.0912,224.6343,224.9124,86035.0
2024-07-17 11:00:00,226.43,226.6,226.1,226.54,85226.0,224.9025,225.0713,224.5747,225.0117,85226.0
2024-07-17 11:10:00,226.54,226.67,226.08,226.61,74800.0,225.0117,225.1408,224.5548,225.0812,74800.0
2024-07-17 11:20:00,226.59,226.91,226.18,226.67,80792.0,225.0614,225.3792,224.6541,225.1408,80792.0
2024-07-17 11:30:00,226.68,226.8,226.24,226.3,127209.0,225.1508,225.27,224.7137,224.7733,127209.0
2024-07-17 11:40:00,226.34,226.34,225.65,225.66,112939.0,224.8131,224.8131,224.1277,224.1376,112939.0
2024-07-17 11:50:00,225.65,226.04,225.48,226.02,75779.0,224.1277,224.5151,223.9589,224.4952,75779.0
2024-07-17 12:00:00,226.0,226.02,225.57,225.57,36048.0,224.4754,224.4952,224.0483,224.0483,36048.0
2024-07-17 12:10:00,225.55,225.56,225.12,225.32,69670.0,224.0284,224.0383,223.6013,223.7999,69670.0
2024-07-17 12:20:00,225.36,225.47,224.73,224.94,93049.0,223.8397,223.9489,223.2139,223.4225,93049.0
2024-07-17 12:30:00,224.92,225.11,224.58,224.87,53169.0,223.4026,223.5914,223.0649,223.353,53169.0
2024-07-17 12:40:00,224.88,224.9,224.26,224.4,75549.0,223.3629,223.3828,222.7471,222.8861,75549.0
2024-07-17 12:50:00,224.39,225.31,224.32,225.21,135048.0,222.8762,223.79,222.8067,223.6907,135048.0
2024-07-17 13:00:00,225.18,225.44,224.88,224.89,60492.0,223.6609,223.9191,223.3629,223.3728,60492.0
2024-07-17 13:10:00,224.86,225.26,224.76,225.2,32706.0,223.343,223.7403,223.2437,223.6807,32706.0
2024-07-17 13:20:00,225.09,225.4,224.99,225.23,41355.0,223.5715,223.8794,223.4722,223.7105,41355.0
2024-07-17 13:30:00,225.19,225.79,225.19,225.39,39507.0,223.6708,224.2668,223.6708,223.8695,39507.0
2024-07-17 13:40:00,225.4,225.47,225.15,225.43,33848.0,223.8794,223.9489,223.6311,223.9092,33848.0
2024-07-17 13:50:00,225.38,225.42,225.0,225.09,67164.0,223.8595,223.8993,223.4821,223.5715,67164.0
2024-07-17 14:00:00,225.09,225.28,224.9,225.24,64439.0,223.5715,223.7602,223.3828,223.7205,64439.0
2024-07-17 14:10:00,225.19,225.47,225.13,225.41,35604.0,223.6708,223.9489,223.6112,223.8893,35604.0
2024-07-17 14:20:00,225.44,225.63,225.28,225.48,52565.0,223.9191,224.1078,223.7602,223.9589,52565.0
2024-07-17 14:30:00,225.46,225.74,225.18,225.18,63129.0,223.939,224.2171,223.6609,223.6609,63129.0
2024-07-17 14:40:00,225.19,225.35,224.85,224.86,66299.0,223.6708,223.8297,223.3331,223.343,66299.0
2024-07-17 14:50:00,224.86,225.05,224.74,224.98,124270.0,223.343,223.5318,223.2239,223.4622,124270.0
2024-07-17 15:00:00,224.96,225.18,224.74,224.83,93673.0,223.4424,223.6609,223.2239,223.3132,93673.0
2024-07-17 15:10:00,224.86,225.25,224.78,224.93,90892.0,223.343,223.7304,223.2636,223.4126,90892.0
2024-07-17 15:20:00,224.95,225.59,224.91,225.52,103257.0,223.4324,224.0681,223.3927,223.9986,103257.0
2024-07-17 15:30:00,225.46,225.7,225.06,225.09,70217.0,223.939,224.1774,223.5417,223.5715,70217.0
2024-07-17 15:40:00,225.13,225.51,224.98,225.51,96694.0,223.6112,223.9887,223.4622,223.9887,96694.0
2024-07-17 15:50:00,225.54,225.6,224.25,224.37,515924.0,224.0185,224.0781,222.7372,222.8563,515924.0
2024-07-18 09:30:00,226.82,226.86,225.7,226.05,432228.0,225.2898,225.3296,224.1774,224.525,432228.0
2024-07-18 09:40:00,226.05,226.11,224.61,225.24,97545.0,224.525,224.5846,223.0947,223.7205,97545.0
2024-07-18 09:50:00,225.28,225.54,224.89,225.52,74119.0,223.7602,224.0185,223.3728,223.9986,74119.0
2024-07-18 10:00:00,225.5,226.18,225.17,226.18,81281.0,223.9787,224.6541,223.651,224.6541,81281.0
2024-07-18 10:10:00,226.21,226.23,225.65,225.65,61884.0,224.6839,224.7038,224.1277,224.1277,61884.0
2024-07-18 10:20:00,225.66,225.77,225.03,225.08,42805.0,224.1376,224.2469,223.5119,223.5616,42805.0
2024-07-18 10:30:00,225.03,225.03,223.59,223.69,107855.0,223.5119,223.5119,222.0816,222.1809,107855.0
2024-07-18 10:40:00,223.67,223.74,222.7,223.72,123632.0,222.1611,222.2306,221.1976,222.2107,123632.0
2024-07-18 10:50:00,223.75,224.72,223.68,224.28,139331.0,222.2405,223.204,222.171,222.767,139331.0
2024-07-18 11:00:00,224.2,224.47,223.22,223.23,56795.0,222.6875,222.9557,221.7141,221.724,56795.0
2024-07-18 11:10:00,223.26,223.34,222.17,222.18,168658.0,221.7538,221.8333,220.6712,220.6811,168658.0
2024-07-18 11:20:00,222.25,222.36,221.76,221.94,110834.0,220.7507,220.8599,220.264,220.4427,110834.0
2024-07-18 11:30:00,221.92,222.67,221.55,222.65,118530.0,220.4229,221.1678,220.0554,221.148,118530.0
2024-07-18 11:40:00,222.63,222.84,221.88,221.89,58107.0,221.1281,221.3367,220.3831,220.3931,58107.0
2024-07-18 11:50:00,221.88,222.46,221.78,221.9,77316.0,220.3831,220.9592,220.2838,220.403,77316.0
2024-07-18 12:00:00,221.87,222.71,221.64,222.71,71862.0,220.3732,221.2075,220.1448,221.2075,71862.0
2024-07-18 12:10:00,222.7,222.7,222.16,222.27,44519.0,221.1976,221.1976,220.6613,220.7705,44519.0
2024-07-18 12:20:00,222.33,222.87,222.32,222.77,36943.0,220.8301,221.3665,220.8202,221.2671,36943.0
2024-07-18 12:30:00,222.76,223.51,222.53,223.51,27783.0,221.2572,222.0022,221.0288,222.0022,27783.0
2024-07-18 12:40:00,223.41,223.66,223.13,223.13,42767.0,221.9028,222.1511,221.6247,221.6247,42767.0
2024-07-18 12:50:00,223.07,223.7,223.02,223.7,55158.0,221.5651,222.1909,221.5155,222.1909,55158.0
2024-07-18 13:00:00,223.7,223.83,222.94,223.05,29464.0,222.1909,222.32,221.436,221.5453,29464.0
2024-07-18 13:10:00,223.11,223.92,223.1,223.91,28587.0,221.6048,222.4094,221.5949,222.3995,28587.0
2024-07-18 13:20:00,223.82,224.27,223.47,223.57,39417.0,222.3101,222.757,221.9624,222.0617,39417.0
2024-07-18 13:30:00,223.59,224.01,223.34,223.44,23542.0,222.0816,222.4988,221.8333,221.9326,23542.0
2024-07-18 13:40:00,223.52,223.89,223.37,223.67,28817.0,222.0121,222.3796,221.8631,222.1611,28817.0
2024-07-18 13:50:00,223.6,223.6,222.96,223.05,29064.0,222.0915,222.0915,221.4559,221.5453,29064.0
2024-07-18 14:00:00,223.04,223.56,222.68,223.56,36904.0,221.5353,222.0518,221.1777,222.0518,36904.0
2024-07-18 14:10:00,223.53,223.56,223.01,223.17,31397.0,222.022,222.0518,221.5055,221.6644,31397.0
2024-07-18 14:20:00,223.26,223.65,223.12,223.26,35123.0,221.7538,222.1412,221.6148,221.7538,35123.0
2024-07-18 14:30:00,223.25,223.44,222.89,222.94,55528.0,221.7439,221.9326,221.3863,221.436,55528.0
2024-07-18 14:40:00,222.78,223.09,222.7,222.78,34795.0,221.2771,221.585,221.1976,221.2771,34795.0
2024-07-18 14:50:00,222.84,223.3,222.6,223.21,42340.0,221.3367,221.7936,221.0983,221.7042,42340.0
2024-07-18 15:00:00,223.2,223.51,222.81,222.96,46620.0,221.6942,222.0022,221.3069,221.4559,46620.0
2024-07-18 15:10:00,223.02,223.03,222.05,222.49,80248.0,221.5155,221.5254,220.552,220.989,80248.0
2024-07-18 15:20:00,222.53,222.99,222.22,222.99,128027.0,221.0288,221.4857,220.7209,221.4857,128027.0
2024-07-18 15:30:00,222.95,223.88,222.86,223.88,107845.0,221.4459,222.3697,221.3565,222.3697,107845.0
2024-07-18 15:40:00,223.95,224.96,223.87,224.95,132246.0,222.4392,223.4424,222.3597,223.4324,132246.0
2024-07-18 15:50:00,224.93,224.94,223.66,224.38,545012.0,223.4126,223.4225,222.1511,222.8663,545012.0
2024-07-19 09:30:00,223.19,223.88,222.37,223.73,253675.0,221.6843,222.3697,220.8698,222.2207,253675.0
2024-07-19 09:40:00,223.79,224.56,223.43,223.94,170572.0,222.2803,223.0451,221.9227,222.4292,170572.0
2024-07-19 09:50:00,223.96,224.51,223.57,223.59,67674.0,222.4491,222.9954,222.0617,222.0816,67674.0
2024-07-19 10:00:00,223.54,224.04,223.08,224.03,189973.0,222.0319,222.5286,221.5751,222.5186,189973.0
2024-07-19 10:10:00,223.95,224.1,223.18,223.54,62071.0,222.4392,222.5882,221.6744,222.0319,62071.0
2024-07-19 10:20:00,223.57,223.66,222.44,222.44,56877.0,222.0617,222.1511,220.9394,220.9394,56877.0
2024-07-19 10:30:00,222.49,222.83,222.09,222.65,87921.0,220.989,221.3267,220.5917,221.148,87921.0
2024-07-19 10:40:00,222.63,222.74,221.94,222.48,92750.0,221.1281,221.2373,220.4427,220.9791,92750.0
2024-07-19 10:50:00,222.51,222.95,222.33,222.81,42767.0,221.0089,221.4459,220.8301,221.3069,42767.0
2024-07-19 11:00:00,222.84,223.43,222.67,222.69,77458.0,221.3367,221.9227,221.1678,221.1877,77458.0
2024-07-19 11:10:00,222.7,222.82,222.27,222.62,30627.0,221.1976,221.3168,220.7705,221.1182,30627.0
2024-07-19 11:20:00,222.67,222.99,222.01,222.05,38054.0,221.1678,221.4857,220.5123,220.552,38054.0
2024-07-19 11:30:00,222.09,222.21,221.45,221.53,61568.0,220.5917,220.7109,219.956,220.0355,61568.0
2024-07-19 11:40:00,221.58,222.28,221.58,222.23,38021.0,220.0852,220.7804,220.0852,220.7308,38021.0
2024-07-19 11:50:00,222.22,222.7,222.03,222.7,45894.0,220.7209,221.1976,220.5321,221.1976,45894.0
2024-07-19 12:00:00,222.7,222.85,222.32,222.5,27230.0,221.1976,221.3466,220.8202,220.999,27230.0
2024-07-19 12:10:00,222.45,222.57,222.17,222.17,19862.0,220.9493,221.0685,220.6712,220.6712,19862.0
2024-07-19 12:20:00,222.17,222.26,221.79,221.92,25317.0,220.6712,220.7606,220.2938,220.4229,25317.0
2024-07-19 12:30:00,221.96,222.05,221.16,221.34,33689.0,220.4626,220.552,219.668,219.8468,33689.0
2024-07-19 12:40:00,221.42,221.77,221.09,221.31,47794.0,219.9263,220.2739,219.5985,219.817,47794.0
2024-07-19 12:50:00,221.31,221.67,221.23,221.57,37891.0,219.817,220.1746,219.7375,220.0752,37891.0
2024-07-19 13:00:00,221.53,221.62,220.87,221.01,35224.0,220.0355,220.1249,219.38,219.519,35224.0
2024-07-19 13:10:00,220.91,221.11,220.68,220.73,29848.0,219.4197,219.6183,219.1912,219.2409,29848.0
2024-07-19 13:20:00,220.66,220.99,220.38,220.84,85324.0,219.1714,219.4992,218.8933,219.3502,85324.0
2024-07-19 13:30:00,220.79,221.06,220.61,220.94,43900.0,219.3005,219.5687,219.1217,219.4495,43900.0
2024-07-19 13:40:00,220.89,221.26,220.55,221.14,66610.0,219.3998,219.7673,219.0621,219.6481,66610.0
2024-07-19 13:50:00,221.21,221.22,220.71,221.21,56306.0,219.7177,219.7276,219.221,219.7177,56306.0
2024-07-19 14:00:00,221.18,221.48,220.98,221.45,47502.0,219.6879,219.9858,219.4892,219.956,47502.0
2024-07-19 14:10:00,221.36,221.54,221.14,221.22,39665.0,219.8667,220.0454,219.6481,219.7276,39665.0
2024-07-19 14:20:00,221.22,221.22,220.86,220.96,53669.0,219.7276,219.7276,219.37,219.4694,53669.0
2024-07-19 14:30:00,220.9,221.0,220.59,220.64,94194.0,219.4098,219.5091,219.1018,219.1515,94194.0
2024-07-19 14:40:00,220.7,220.9,220.6,220.83,38987.0,219.2111,219.4098,219.1118,219.3402,38987.0
2024-07-19 14:50:00,220.88,221.28,220.88,221.25,27701.0,219.3899,219.7872,219.3899,219.7574,27701.0
2024-07-19 15:00:00,221.23,221.88,221.22,221.67,68248.0,219.7375,220.3831,219.7276,220.1746,68248.0
2024-07-19 15:10:00,221.66,221.98,221.43,221.94,57451.0,220.1646,220.4825,219.9362,220.4427,57451.0
2024-07-19 15:20:00,221.96,222.05,221.77,221.9,53733.0,220.4626,220.552,220.2739,220.403,53733.0
2024-07-19 15:30:00,221.86,221.92,220.84,220.93,63891.0,220.3633,220.4229,219.3502,219.4396,63891.0
2024-07-19 15:40:00,220.96,221.22,220.74,220.75,87500.0,219.4694,219.7276,219.2508,219.2608,87500.0
2024-07-19 15:50:00,220.72,220.99,220.55,220.89,417381.0,219.231,219.4992,219.0621,219.3998,417381.0
2024-07-22 09:30:00,223.79,224.46,223.01,223.91,379561.0,222.2803,222.9457,221.5055,222.3995,379561.0
2024-07-22 09:40:00,223.93,225.52,223.91,225.36,161111.0,222.4193,223.9986,222.3995,223.8397,161111.0
2024-07-22 09:50:00,225.43,225.46,224.64,224.75,107987.0,223.9092,223.939,223.1245,223.2338,107987.0
2024-07-22 10:00:00,224.81,224.89,223.8,223.9,116505.0,223.2934,223.3728,222.2902,222.3895,116505.0
2024-07-22 10:10:00,223.88,224.79,223.8,224.44,109960.0,222.3697,223.2735,222.2902,222.9259,109960.0
2024-07-22 10:20:00,224.49,225.11,224.18,225.06,53549.0,222.9755,223.5914,222.6676,223.5417,53549.0
2024-07-22 10:30:00,225.09,225.59,224.63,225.52,71564.0,223.5715,224.0681,223.1146,223.9986,71564.0
2024-07-22 10:40:00,225.56,225.72,225.3,225.34,54403.0,224.0383,224.1972,223.7801,223.8198,54403.0
2024-07-22 10:50:00,225.31,225.31,224.73,224.8,48726.0,223.79,223.79,223.2139,223.2834,48726.0
2024-07-22 11:00:00,224.84,225.43,224.12,224.13,66930.0,223.3232,223.9092,222.608,222.618,66930.0
2024-07-22 11:10:00,224.1,224.67,223.82,223.91,85826.0,222.5882,223.1543,222.3101,222.3995,85826.0
2024-07-22 11:20:00,223.88,224.13,223.23,223.33,70540.0,222.3697,222.618,221.724,221.8234,70540.0
2024-07-22 11:30:00,223.31,223.42,222.84,223.41,89771.0,221.8035,221.9128,221.3367,221.9028,89771.0
2024-07-22 11:40:00,223.39,223.44,222.99,223.3,50450.0,221.883,221.9326,221.4857,221.7936,50450.0
2024-07-22 11:50:00,223.34,223.79,223.16,223.76,28339.0,221.8333,222.2803,221.6545,222.2505,28339.0
2024-07-22 12:00:00,223.72,223.94,223.3,223.82,67590.0,222.2107,222.4292,221.7936,222.3101,67590.0
2024-07-22 12:10:00,223.8,224.07,223.72,224.02,55521.0,222.2902,222.5584,222.2107,222.5087,55521.0
2024-07-22 12:20:00,224.06,224.24,223.89,224.08,48880.0,222.5484,222.7272,222.3796,222.5683,48880.0
2024-07-22 12:30:00,224.05,224.41,223.91,224.39,39597.0,222.5385,222.8961,222.3995,222.8762,39597.0
2024-07-22 12:40:00,224.4,224.67,224.39,224.63,27733.0,222.8861,223.1543,222.8762,223.1146,27733.0
2024-07-22 12:50:00,224.65,225.14,224.62,224.93,32897.0,223.1345,223.6212,223.1047,223.4126,32897.0
2024-07-22 13:00:00,224.96,225.25,224.85,225.22,31542.0,223.4424,223.7304,223.3331,223.7006,31542.0
2024-07-22 13:10:00,225.25,225.27,224.97,225.15,29355.0,223.7304,223.7503,223.4523,223.6311,29355.0
2024-07-22 13:20:00,225.07,225.3,224.94,225.15,32465.0,223.5516,223.7801,223.4225,223.6311,32465.0
2024-07-22 13:30:00,225.15,225.55,225.1,225.3,68624.0,223.6311,224.0284,223.5814,223.7801,68624.0
2024-07-22 13:40:00,225.28,225.67,225.19,225.54,29756.0,223.7602,224.1476,223.6708,224.0185,29756.0
2024-07-22 13:50:00,225.53,225.63,225.37,225.56,38294.0,224.0085,224.1078,223.8496,224.0383,38294.0
2024-07-22 14:00:00,225.58,226.08,225.52,226.08,42690.0,224.0582,224.5548,223.9986,224.5548,42690.0
2024-07-22 14:10:00,226.03,226.22,225.73,226.22,50962.0,224.5052,224.6939,224.2072,224.6939,50962.0
2024-07-22 14:20:00,226.22,226.36,225.95,225.95,59168.0,224.6939,224.8329,224.4257,224.4257,59168.0
2024-07-22 14:30:00,225.94,226.21,225.94,226.15,44985.0,224.4158,224.6839,224.4158,224.6243,44985.0
2024-07-22 14:40:00,226.14,226.14,225.8,225.93,51305.0,224.6144,224.6144,224.2767,224.4058,51305.0
2024-07-22 14:50:00,225.93,226.09,225.81,225.84,64074.0,224.4058,224.5647,224.2866,224.3164,64074.0
2024-07-22 15:00:00,225.86,225.96,225.42,225.87,78689.0,224.3363,224.4356,223.8993,224.3462,78689.0
2024-07-22 15:10:00,225.91,226.02,225.7,225.78,66005.0,224.386,224.4952,224.1774,224.2568,66005.0
2024-07-22 15:20:00,225.76,225.91,225.44,225.61,85434.0,224.237,224.386,223.9191,224.088,85434.0
2024-07-22 15:30:00,225.64,226.05,225.53,226.02,154074.0,224.1178,224.525,224.0085,224.4952,154074.0
2024-07-22 15:40:00,226.01,226.25,225.96,226.12,144357.0,224.4853,224.7237,224.4356,224.5945,144357.0
2024-07-22 15:50:00,226.12,226.18,225.75,226.06,461848.0,224.5945,224.6541,224.227,224.5349,461848.0
2024-07-23 09:30:00,225.16,226.15,225.09,226.14,262661.0,223.641,224.6243,223.5715,224.6144,262661.0
2024-07-23 09:40:00,226.13,226.92,226.13,226.7,75777.0,224.6045,225.3891,224.6045,225.1706,75777.0
2024-07-23 09:50:00,226.71,226.71,226.08,226.4,59043.0,225.1806,225.1806,224.5548,224.8727,59043.0
2024-07-23 10:00:00,226.41,226.61,225.66,226.51,73467.0,224.8826,225.0812,224.1376,224.9819,73467.0
2024-07-23 10:10:00,226.51,226.63,226.05,226.5,54915.0,224.9819,225.1011,224.525,224.972,54915.0
2024-07-23 10:20:00,226.48,226.82,226.24,226.28,65074.0,224.9521,225.2898,224.7137,224.7535,65074.0
2024-07-23 10:30:00,226.31,226.33,225.65,225.86,28199.0,224.7833,224.8031,224.1277,224.3363,28199.0
2024-07-23 10:40:00,225.87,226.14,225.27,225.38,69330.0,224.3462,224.6144,223.7503,223.8595,69330.0
2024-07-23 10:50:00,225.45,225.89,225.19,225.8,38041.0,223.9291,224.3661,223.6708,224.2767,38041.0
2024-07-23 11:00:00,225.78,226.17,225.77,226.17,35817.0,224.2568,224.6442,224.2469,224.6442,35817.0
2024-07-23 11:10:00,226.24,227.23,226.21,227.11,41551.0,224.7137,225.6971,224.6839,225.5779,41551.0
2024-07-23 11:20:00,227.07,227.2,226.73,226.87,33079.0,225.5381,225.6673,225.2004,225.3395,33079.0
2024-07-23 11:30:00,226.84,226.9,226.68,226.7,27359.0,225.3097,225.3693,225.1508,225.1706,27359.0
2024-07-23 11:40:00,226.69,226.69,226.46,226.58,23995.0,225.1607,225.1607,224.9322,225.0514,23995.0
2024-07-23 11:50:00,226.56,226.62,226.27,226.3,26487.0,225.0316,225.0912,224.7435,224.7733,26487.0
2024-07-23 12:00:00,226.25,226.39,226.04,226.31,52520.0,224.7237,224.8627,224.5151,224.7833,52520.0
2024-07-23 12:10:00,226.33,226.48,226.15,226.26,38559.0,224.8031,224.9521,224.6243,224.7336,38559.0
2024-07-23 12:20:00,226.25,226.32,225.31,225.67,47349.0,224.7237,224.7932,223.79,224.1476,47349.0
2024-07-23 12:30:00,225.6,225.74,225.44,225.48,15018.0,224.0781,224.2171,223.9191,223.9589,15018.0
2024-07-23 12:40:00,225.56,225.8,225.44,225.68,19086.0,224.0383,224.2767,223.9191,224.1575,19086.0
2024-07-23 12:50:00,225.61,225.61,225.09,225.46,14948.0,224.088,224.088,223.5715,223.939,14948.0
2024-07-23 13:00:00,225.38,225.62,225.17,225.19,19536.0,223.8595,224.0979,223.651,223.6708,19536.0
2024-07-23 13:10:00,225.26,225.28,224.92,225.16,33156.0,223.7403,223.7602,223.4026,223.641,33156.0
2024-07-23 13:20:00,225.2,225.55,225.2,225.39,16196.0,223.6807,224.0284,223.6807,223.8695,16196.0
2024-07-23 13:30:00,225.38,225.5,225.16,225.23,20645.0,223.8595,223.9787,223.641,223.7105,20645.0
2024-07-23 13:40:00,225.25,225.41,225.15,225.39,12586.0,223.7304,223.8893,223.6311,223.8695,12586.0
2024-07-23 13:50:00,225.38,225.67,225.3,225.6,18670.0,223.8595,224.1476,223.7801,224.0781,18670.0
2024-07-23 14:00:00,225.6,225.8,225.58,225.8,20313.0,224.0781,224.2767,224.0582,224.2767,20313.0
2024-07-23 14:10:00,225.79,225.79,225.59,225.63,49463.0,224.2668,224.2668,224.0681,224.1078,49463.0
2024-07-23 14:20:00,225.65,225.68,225.09,225.31,29638.0,224.1277,224.1575,223.5715,223.79,29638.0
2024-07-23 14:30:00,225.29,225.65,225.2,225.61,36007.0,223.7701,224.1277,223.6807,224.088,36007.0
2024-07-23 14:40:00,225.59,225.6,225.31,225.45,18763.0,224.0681,224.0781,223.79,223.9291,18763.0
2024-07-23 14:50:00,225.42,225.57,225.36,225.55,42360.0,223.8993,224.0483,223.8397,224.0284,42360.0
2024-07-23 15:00:00,225.55,225.75,225.53,225.66,33688.0,224.0284,224.227,224.0085,224.1376,33688.0
2024-07-23 15:10:00,225.68,225.82,225.52,225.62,26629.0,224.1575,224.2966,223.9986,224.0979,26629.0
2024-07-23 15:20:00,225.62,225.89,225.61,225.79,33869.0,224.0979,224.3661,224.088,224.2668,33869.0
2024-07-23 15:30:00,225.77,225.77,225.52,225.58,44037.0,224.2469,224.2469,223.9986,224.0582,44037.0
2024-07-23 15:40:00,225.61,225.61,225.04,225.47,71389.0,224.088,224.088,223.5218,223.9489,71389.0
2024-07-23 15:50:00,225.48,225.53,224.9,225.19,272635.0,223.9589,224.0085,223.3828,223.6708,272635.0
2024-07-24 09:30:00,222.26,222.96,221.05,221.16,360119.0,220.7606,221.4559,219.5587,219.668,360119.0
2024-07-24 09:40:00,221.14,221.9,220.93,221.83,137862.0,219.6481,220.403,219.4396,220.3335,137862.0
2024-07-24 09:50:00,221.75,221.92,221.21,221.35,118679.0,220.254,220.4229,219.7177,219.8567,118679.0
2024-07-24 10:00:00,221.35,221.55,221.04,221.39,55848.0,219.8567,220.0554,219.5488,219.8965,55848.0
2024-07-24 10:10:00,221.38,221.48,220.66,220.77,56901.0,219.8865,219.9858,219.1714,219.2806,56901.0
2024-07-24 10:20:00,220.78,221.06,220.54,220.9,59223.0,219.2906,219.5687,219.0522,219.4098,59223.0
2024-07-24 10:30:00,220.87,221.07,220.52,220.59,48882.0,219.38,219.5786,219.0323,219.1018,48882.0
2024-07-24 10:40:00,220.53,220.64,219.89,220.15,120436.0,219.0423,219.1515,218.4066,218.6648,120436.0
2024-07-24 10:50:00,220.18,220.2,219.62,220.09,130392.0,218.6946,218.7145,218.1384,218.6052,130392.0
2024-07-24 11:00:00,220.06,220.15,219.5,219.67,43645.0,218.5754,218.6648,218.0192,218.1881,43645.0
2024-07-24 11:10:00,219.65,219.66,219.11,219.28,67327.0,218.1682,218.1781,217.6318,217.8007,67327.0
2024-07-24 11:20:00,219.27,219.35,218.84,219.24,52495.0,217.7908,217.8702,217.3637,217.761,52495.0
2024-07-24 11:30:00,219.21,219.49,219.15,219.34,89111.0,217.7312,218.0093,217.6716,217.8603,89111.0
2024-07-24 11:40:00,219.35,219.36,218.68,218.69,127193.0,217.8702,217.8801,217.2047,217.2147,127193.0
2024-07-24 11:50:00,218.72,219.07,218.51,218.53,74697.0,217.2445,217.5921,217.0359,217.0557,74697.0
2024-07-24 12:00:00,218.51,218.57,217.89,218.03,105334.0,217.0359,217.0955,216.4201,216.5591,105334.0
2024-07-24 12:10:00,218.02,218.5,218.0,218.32,124286.0,216.5492,217.0259,216.5293,216.8472,124286.0
2024-07-24 12:20:00,218.32,218.39,217.78,217.85,73275.0,216.8472,216.9167,216.3108,216.3803,73275.0
2024-07-24 12:30:00,217.83,218.08,217.67,217.69,57305.0,216.3605,216.6088,216.2015,216.2214,57305.0
2024-07-24 12:40:00,217.71,217.98,217.42,217.81,95243.0,216.2413,216.5095,215.9532,216.3406,95243.0
2024-07-24 12:50:00,217.8,217.86,217.62,217.69,115686.0,216.3307,216.3903,216.1519,216.2214,115686.0
2024-07-24 13:00:00,217.63,217.99,217.44,217.98,61664.0,216.1618,216.5194,215.9731,216.5095,61664.0
2024-07-24 13:10:00,217.98,218.36,217.91,218.31,55162.0,216.5095,216.8869,216.4399,216.8372,55162.0
2024-07-24 13:20:00,218.3,218.59,218.11,218.11,78863.0,216.8273,217.1153,216.6386,216.6386,78863.0
2024-07-24 13:30:00,218.1,218.41,217.88,218.33,57479.0,216.6286,216.9366,216.4101,216.8571,57479.0
2024-07-24 13:40:00,218.33,218.55,218.0,218.0,52890.0,216.8571,217.0756,216.5293,216.5293,52890.0
2024-07-24 13:50:00,218.0,218.01,217.67,217.68,69962.0,216.5293,216.5393,216.2015,216.2115,69962.0
2024-07-24 14:00:00,217.72,217.82,217.5,217.61,41922.0,216.2512,216.3505,216.0327,216.142,41922.0
2024-07-24 14:10:00,217.63,217.88,217.47,217.55,92620.0,216.1618,216.4101,216.0029,216.0824,92620.0
2024-07-24 14:20:00,217.6,217.6,217.19,217.21,52057.0,216.132,216.132,215.7248,215.7447,52057.0
2024-07-24 14:30:00,217.25,217.39,217.06,217.34,68430.0,215.7844,215.9234,215.5957,215.8738,68430.0
2024-07-24 14:40:00,217.33,217.38,216.34,216.44,204393.0,215.8638,215.9135,214.8805,214.9798,204393.0
2024-07-24 14:50:00,216.44,216.7,216.29,216.59,176845.0,214.9798,215.2381,214.8309,215.1288,176845.0
2024-07-24 15:00:00,216.59,216.74,216.34,216.55,177103.0,215.1288,215.2778,214.8805,215.0891,177103.0
2024-07-24 15:10:00,216.54,216.71,216.37,216.43,97274.0,215.0792,215.248,214.9103,214.9699,97274.0
2024-07-24 15:20:00,216.43,216.61,215.95,216.03,177880.0,214.9699,215.1487,214.4932,214.5726,177880.0
2024-07-24 15:30:00,216.03,217.05,215.95,216.96,166583.0,214.5726,215.5857,214.4932,215.4963,166583.0
2024-07-24 15:40:00,216.98,217.35,216.59,216.8,195990.0,215.5162,215.8837,215.1288,215.3374,195990.0
2024-07-24 15:50:00,216.81,216.92,215.36,215.97,1040983.0,215.3474,215.4566,213.9071,214.513,1040983.0
2024-07-25 09:30:00,215.65,216.25,214.06,214.69,429475.0,214.1952,214.7911,212.6159,213.2417,429475.0
2024-07-25 09:40:00,214.7,215.83,214.46,214.95,141143.0,213.2516,214.374,213.0132,213.4999,141143.0
2024-07-25 09:50:00,214.91,215.02,212.73,213.03,148398.0,213.4602,213.5694,211.2949,211.5929,148398.0
2024-07-25 10:00:00,212.99,213.02,210.95,211.42,281565.0,211.5531,211.5829,209.5269,209.9937,281565.0
2024-07-25 10:10:00,211.42,212.54,210.46,212.44,268216.0,209.9937,211.1062,209.0402,211.0068,268216.0
2024-07-25 10:20:00,212.4,213.74,211.98,213.64,207392.0,210.9671,212.2981,210.5499,212.1987,207392.0
2024-07-25 10:30:00,213.57,214.43,213.25,214.28,193308.0,212.1292,212.9834,211.8114,212.8344,193308.0
2024-07-25 10:40:00,214.28,215.77,214.04,215.77,181440.0,212.8344,214.3144,212.596,214.3144,181440.0
2024-07-25 10:50:00,215.78,216.51,215.68,216.48,135831.0,214.3243,215.0494,214.225,215.0196,135831.0
2024-07-25 11:00:00,216.44,216.47,215.15,215.49,126351.0,214.9798,215.0096,213.6985,214.0363,126351.0
2024-07-25 11:10:00,215.52,217.09,215.49,216.49,179565.0,214.0661,215.6255,214.0363,215.0295,179565.0
2024-07-25 11:20:00,216.5,216.5,215.81,216.07,109329.0,215.0394,215.0394,214.3541,214.6123,109329.0
2024-07-25 11:30:00,216.06,216.25,215.64,216.25,60420.0,214.6024,214.7911,214.1852,214.7911,60420.0
2024-07-25 11:40:00,216.18,216.18,214.99,215.45,74371.0,214.7216,214.7216,213.5396,213.9965,74371.0
2024-07-25 11:50:00,215.43,216.53,215.4,216.53,72553.0,213.9767,215.0692,213.9469,215.0692,72553.0
2024-07-25 12:00:00,216.51,217.03,215.8,216.34,160007.0,215.0494,215.5659,214.3442,214.8805,160007.0
2024-07-25 12:10:00,216.35,217.35,216.31,217.33,77458.0,214.8905,215.8837,214.8507,215.8638,77458.0
2024-07-25 12:20:00,217.29,218.17,217.17,218.09,107907.0,215.8241,216.6982,215.7049,216.6187,107907.0
2024-07-25 12:30:00,218.12,218.32,217.69,218.1,103052.0,216.6485,216.8472,216.2214,216.6286,103052.0
2024-07-25 12:40:00,218.08,218.56,217.88,218.02,78173.0,216.6088,217.0855,216.4101,216.5492,78173.0
2024-07-25 12:50:00,218.0,218.27,217.76,218.18,46726.0,216.5293,216.7975,216.2909,216.7081,46726.0
2024-07-25 13:00:00,218.19,218.82,218.01,218.67,65270.0,216.718,217.3438,216.5393,217.1948,65270.0
2024-07-25 13:10:00,218.65,218.87,217.44,217.56,68090.0,217.1749,217.3935,215.9731,216.0923,68090.0
2024-07-25 13:20:00,217.59,217.79,216.89,217.11,82223.0,216.1221,216.3207,215.4268,215.6453,82223.0
2024-07-25 13:30:00,217.11,217.28,216.7,217.25,96425.0,215.6453,215.8142,215.2381,215.7844,96425.0
2024-07-25 13:40:00,217.2,217.36,216.77,217.18,34575.0,215.7347,215.8936,215.3076,215.7149,34575.0
2024-07-25 13:50:00,217.17,217.74,216.99,217.58,78001.0,215.7049,216.2711,215.5261,216.1122,78001.0
2024-07-25 14:00:00,217.63,217.71,216.79,216.79,80333.0,216.1618,216.2413,215.3275,215.3275,80333.0
2024-07-25 14:10:00,216.82,217.03,216.65,216.93,45809.0,215.3573,215.5659,215.1884,215.4665,45809.0
2024-07-25 14:20:00,216.88,216.92,216.27,216.83,55021.0,215.4169,215.4566,214.811,215.3672,55021.0
2024-07-25 14:30:00,216.79,217.06,216.4,216.58,27578.0,215.3275,215.5957,214.9401,215.1189,27578.0
2024-07-25 14:40:00,216.5,216.59,215.32,215.34,73211.0,215.0394,215.1288,213.8674,213.8873,73211.0
2024-07-25 14:50:00,215.39,215.72,215.23,215.48,79085.0,213.9369,214.2647,213.778,214.0263,79085.0
2024-07-25 15:00:00,215.5,215.99,215.46,215.54,45017.0,214.0462,214.5329,214.0065,214.0859,45017.0
2024-07-25 15:10:00,215.53,215.78,215.26,215.69,49626.0,214.076,214.3243,213.8078,214.2349,49626.0
2024-07-25 15:20:00,215.65,216.81,215.61,216.38,102620.0,214.1952,215.3474,214.1554,214.9203,102620.0
2024-07-25 15:30:00,216.36,216.52,215.3,215.52,106836.0,214.9004,215.0593,213.8475,214.0661,106836.0
2024-07-25 15:40:00,215.56,215.62,214.42,214.91,548261.0,214.1058,214.1654,212.9735,213.4602,548261.0
2024-07-25 15:50:00,214.9,214.9,213.31,213.48,1108853.0,213.4502,213.4502,211.871,212.0398,1108853.0
2024-07-26 09:30:00,216.45,216.45,215.31,216.05,269749.0,214.9898,214.9898,213.8575,214.5925,269749.0
2024-07-26 09:40:00,215.99,216.4,215.08,215.08,100422.0,214.5329,214.9401,213.629,213.629,100422.0
2024-07-26 09:50:00,215.13,216.13,215.13,216.08,69137.0,213.6787,214.6719,213.6787,214.6223,69137.0
2024-07-26 10:00:00,216.01,216.6,214.97,215.23,148060.0,214.5527,215.1388,213.5198,213.778,148060.0
2024-07-26 10:10:00,215.25,216.23,215.25,215.6,93948.0,213.7979,214.7713,213.7979,214.1455,93948.0
2024-07-26 10:20:00,215.69,216.86,215.59,216.18,136671.0,214.2349,215.397,214.1356,214.7216,136671.0
2024-07-26 10:30:00,216.15,216.28,214.86,214.98,115043.0,214.6918,214.8209,213.4105,213.5297,115043.0
2024-07-26 10:40:00,215.04,215.36,214.45,214.9,86495.0,213.5893,213.9071,213.0033,213.4502,86495.0
2024-07-26 10:50:00,214.92,215.81,214.82,215.68,53432.0,213.4701,214.3541,213.3708,214.225,53432.0
2024-07-26 11:00:00,215.67,216.3,215.59,216.03,106041.0,214.215,214.8408,214.1356,214.5726,106041.0
2024-07-26 11:10:00,216.08,216.17,215.38,215.49,76277.0,214.6223,214.7117,213.927,214.0363,76277.0
2024-07-26 11:20:00,215.45,215.79,215.29,215.48,54993.0,213.9965,214.3342,213.8376,214.0263,54993.0
2024-07-26 11:30:00,215.5,215.93,215.38,215.89,42842.0,214.0462,214.4733,213.927,214.4336,42842.0
2024-07-26 11:40:00,215.92,216.54,215.7,216.54,25816.0,214.4634,215.0792,214.2448,215.0792,25816.0
2024-07-26 11:50:00,216.59,216.64,216.1,216.37,33991.0,215.1288,215.1785,214.6421,214.9103,33991.0
2024-07-26 12:00:00,216.37,216.92,216.27,216.92,198840.0,214.9103,215.4566,214.811,215.4566,198840.0
2024-07-26 12:10:00,216.93,217.08,216.51,216.79,95946.0,215.4665,215.6155,215.0494,215.3275,95946.0
2024-07-26 12:20:00,216.72,217.46,216.72,217.21,45813.0,215.258,215.993,215.258,215.7447,45813.0
2024-07-26 12:30:00,217.2,217.63,217.15,217.34,40113.0,215.7347,216.1618,215.6851,215.8738,40113.0
2024-07-26 12:40:00,217.32,217.79,217.29,217.54,36828.0,215.8539,216.3207,215.8241,216.0724,36828.0
2024-07-26 12:50:00,217.53,217.82,217.48,217.69,33733.0,216.0625,216.3505,216.0128,216.2214,33733.0
2024-07-26 13:00:00,217.72,217.92,217.49,217.49,36647.0,216.2512,216.4499,216.0228,216.0228,36647.0
2024-07-26 13:10:00,217.52,217.83,217.52,217.78,27982.0,216.0526,216.3605,216.0526,216.3108,27982.0
2024-07-26 13:20:00,217.78,218.0,217.63,217.9,44214.0,216.3108,216.5293,216.1618,216.43,44214.0
2024-07-26 13:30:00,217.86,217.97,216.17,216.22,111695.0,216.3903,216.4995,214.7117,214.7613,111695.0
2024-07-26 13:40:00,216.22,216.95,216.0,216.49,69231.0,214.7613,215.4864,214.5428,215.0295,69231.0
2024-07-26 13:50:00,216.52,216.7,216.27,216.64,31916.0,215.0593,215.2381,214.811,215.1785,31916.0
2024-07-26 14:00:00,216.63,216.86,216.52,216.73,38415.0,215.1686,215.397,215.0593,215.2679,38415.0
2024-07-26 14:10:00,216.76,216.91,216.21,216.21,32604.0,215.2977,215.4467,214.7514,214.7514,32604.0
2024-07-26 14:20:00,216.22,216.65,216.18,216.33,34115.0,214.7613,215.1884,214.7216,214.8706,34115.0
2024-07-26 14:30:00,216.3,216.61,216.24,216.41,36239.0,214.8408,215.1487,214.7812,214.95,36239.0
2024-07-26 14:40:00,216.43,216.46,215.61,216.16,67276.0,214.9699,214.9997,214.1554,214.7017,67276.0
2024-07-26 14:50:00,216.11,216.25,215.63,215.72,58774.0,214.6521,214.7911,214.1753,214.2647,58774.0
2024-07-26 15:00:00,215.71,215.78,215.32,215.72,77879.0,214.2548,214.3243,213.8674,214.2647,77879.0
2024-07-26 15:10:00,215.6,215.82,215.13,215.32,56591.0,214.1455,214.364,213.6787,213.8674,56591.0
2024-07-26 15:20:00,215.26,216.39,215.26,216.23,114363.0,213.8078,214.9302,213.8078,214.7713,114363.0
2024-07-26 15:30:00,216.23,216.23,215.24,215.66,111248.0,214.7713,214.7713,213.7879,214.2051,111248.0
2024-07-26 15:40:00,215.71,216.38,215.58,216.25,159560.0,214.2548,214.9203,214.1256,214.7911,159560.0
2024-07-26 15:50:00,216.26,216.38,215.34,216.31,530114.0,214.8011,214.9203,213.8873,214.8507,530114.0
2024-07-29 09:30:00,218.0,218.4,216.81,218.11,310187.0,216.5293,216.9266,215.3474,216.6386,310187.0
2024-07-29 09:40:00,218.13,218.94,217.81,218.15,114691.0,216.6584,217.463,216.3406,216.6783,114691.0
2024-07-29 09:50:00,218.22,218.4,217.7,218.38,62015.0,216.7478,216.9266,216.2313,216.9068,62015.0
2024-07-29 10:00:00,218.38,218.72,217.44,217.5,91109.0,216.9068,217.2445,215.9731,216.0327,91109.0
2024-07-29 10:10:00,217.48,217.5,216.58,217.19,60254.0,216.0128,216.0327,215.1189,215.7248,60254.0
2024-07-29 10:20:00,217.16,217.67,217.04,217.41,115727.0,215.695,216.2015,215.5758,215.9433,115727.0
2024-07-29 10:30:00,217.43,217.46,216.85,217.23,41505.0,215.9632,215.993,215.3871,215.7645,41505.0
2024-07-29 10:40:00,217.25,217.65,216.92,216.94,51012.0,215.7844,216.1817,215.4566,215.4765,51012.0
2024-07-29 10:50:00,216.89,216.94,216.2,216.22,56508.0,215.4268,215.4765,214.7415,214.7613,56508.0
2024-07-29 11:00:00,216.16,216.46,215.76,215.78,45412.0,214.7017,214.9997,214.3044,214.3243,45412.0
2024-07-29 11:10:00,215.86,215.95,215.11,215.21,49867.0,214.4038,214.4932,213.6588,213.7581,49867.0
2024-07-29 11:20:00,215.23,215.73,215.09,215.67,52533.0,213.778,214.2746,213.639,214.215,52533.0
2024-07-29 11:30:00,215.63,215.64,214.69,215.24,60101.0,214.1753,214.1852,213.2417,213.7879,60101.0
2024-07-29 11:40:00,215.26,216.16,215.2,216.1,52079.0,213.8078,214.7017,213.7482,214.6421,52079.0
2024-07-29 11:50:00,216.18,216.73,216.1,216.55,71411.0,214.7216,215.2679,214.6421,215.0891,71411.0
2024-07-29 12:00:00,216.61,217.05,216.6,216.87,32133.0,215.1487,215.5857,215.1388,215.4069,32133.0
2024-07-29 12:10:00,216.85,217.27,216.77,217.23,24809.0,215.3871,215.8042,215.3076,215.7645,24809.0
2024-07-29 12:20:00,217.23,217.35,216.73,216.79,49997.0,215.7645,215.8837,215.2679,215.3275,49997.0
2024-07-29 12:30:00,216.81,217.09,216.65,216.94,23864.0,215.3474,215.6255,215.1884,215.4765,23864.0
2024-07-29 12:40:00,217.01,217.29,216.97,217.15,21161.0,215.546,215.8241,215.5063,215.6851,21161.0
2024-07-29 12:50:00,217.23,217.23,216.71,216.8,19692.0,215.7645,215.7645,215.248,215.3374,19692.0
2024-07-29 13:00:00,216.81,216.99,216.7,216.91,18208.0,215.3474,215.5261,215.2381,215.4467,18208.0
2024-07-29 13:10:00,216.91,217.3,216.72,216.96,21168.0,215.4467,215.834,215.258,215.4963,21168.0
2024-07-29 13:20:00,216.91,216.92,216.1,216.11,79631.0,215.4467,215.4566,214.6421,214.6521,79631.0
2024-07-29 13:30:00,216.11,216.53,215.95,216.52,31860.0,214.6521,215.0692,214.4932,215.0593,31860.0
2024-07-29 13:40:00,216.58,216.68,216.23,216.28,20984.0,215.1189,215.2182,214.7713,214.8209,20984.0
2024-07-29 13:50:00,216.29,216.46,216.1,216.11,15022.0,214.8309,214.9997,214.6421,214.6521,15022.0
2024-07-29 14:00:00,216.08,216.1,215.72,215.82,34640.0,214.6223,214.6421,214.2647,214.364,34640.0
2024-07-29 14:10:00,215.82,216.01,215.6,215.83,34361.0,214.364,214.5527,214.1455,214.374,34361.0
2024-07-29 14:20:00,215.84,216.01,215.66,215.69,21732.0,214.3839,214.5527,214.2051,214.2349,21732.0
2024-07-29 14:30:00,215.69,215.72,215.32,215.32,20684.0,214.2349,214.2647,213.8674,213.8674,20684.0
2024-07-29 14:40:00,215.31,215.76,215.29,215.48,25200.0,213.8575,214.3044,213.8376,214.0263,25200.0
2024-07-29 14:50:00,215.47,215.81,215.34,215.76,48296.0,214.0164,214.3541,213.8873,214.3044,48296.0
2024-07-29 15:00:00,215.77,216.14,215.55,215.83,54514.0,214.3144,214.6819,214.0959,214.374,54514.0
2024-07-29 15:10:00,215.9,216.05,215.72,215.91,34668.0,214.4435,214.5925,214.2647,214.4534,34668.0
2024-07-29 15:20:00,215.94,216.16,215.82,215.97,32366.0,214.4832,214.7017,214.364,214.513,32366.0
2024-07-29 15:30:00,215.97,216.22,215.9,216.16,47759.0,214.513,214.7613,214.4435,214.7017,47759.0
2024-07-29 15:40:00,216.16,216.21,215.84,215.94,105835.0,214.7017,214.7514,214.3839,214.4832,105835.0
2024-07-29 15:50:00,215.94,216.0,215.17,215.35,270807.0,214.4832,214.5428,213.7184,213.8972,270807.0
2024-07-30 09:30:00,216.38,216.38,215.55,216.0,157309.0,214.9203,214.9203,214.0959,214.5428,157309.0
2024-07-30 09:40:00,215.93,216.32,214.72,215.04,68748.0,214.4733,214.8607,213.2714,213.5893,68748.0
2024-07-30 09:50:00,215.02,215.02,214.36,214.62,66792.0,213.5694,213.5694,212.9139,213.1721,66792.0
2024-07-30 10:00:00,214.61,214.89,213.73,214.64,87697.0,213.1622,213.4403,212.2881,213.192,87697.0
2024-07-30 10:10:00,214.58,214.84,214.13,214.38,67173.0,213.1324,213.3906,212.6854,212.9337,67173.0
2024-07-30 10:20:00,214.47,214.47,213.45,213.55,40049.0,213.0231,213.0231,212.01,212.1093,40049.0
2024-07-30 10:30:00,213.56,213.68,212.68,213.07,238844.0,212.1193,212.2385,211.2452,211.6326,238844.0
2024-07-30 10:40:00,213.09,213.37,212.79,212.95,72423.0,211.6524,211.9306,211.3545,211.5134,72423.0
2024-07-30 10:50:00,212.95,213.24,212.47,212.58,50494.0,211.5134,211.8014,211.0366,211.1459,50494.0
2024-07-30 11:00:00,212.57,212.71,210.66,211.1,136032.0,211.136,211.275,209.2388,209.6759,136032.0
2024-07-30 11:10:00,211.05,211.55,210.92,211.55,126950.0,209.6262,210.1228,209.4971,210.1228,126950.0
2024-07-30 11:20:00,211.57,211.68,211.25,211.51,59411.0,210.1427,210.252,209.8249,210.0831,59411.0
2024-07-30 11:30:00,211.5,211.64,210.14,210.18,107968.0,210.0732,210.2122,208.7223,208.7621,107968.0
2024-07-30 11:40:00,210.15,210.44,209.88,210.23,88336.0,208.7323,209.0203,208.4641,208.8117,88336.0
2024-07-30 11:50:00,210.16,210.51,210.01,210.06,65910.0,208.7422,209.0899,208.5932,208.6429,65910.0
2024-07-30 12:00:00,210.12,210.78,210.04,210.74,40563.0,208.7025,209.358,208.623,209.3183,40563.0
2024-07-30 12:10:00,210.75,210.75,210.39,210.5,73863.0,209.3282,209.3282,208.9707,209.0799,73863.0
2024-07-30 12:20:00,210.52,210.52,209.75,210.19,67755.0,209.0998,209.0998,208.335,208.772,67755.0
2024-07-30 12:30:00,210.15,210.28,209.66,210.15,50258.0,208.7323,208.8614,208.2456,208.7323,50258.0
2024-07-30 12:40:00,210.2,210.31,209.61,209.63,36702.0,208.7819,208.8912,208.1959,208.2158,36702.0
2024-07-30 12:50:00,209.64,209.79,208.3,208.34,112298.0,208.2257,208.3747,206.8948,206.9345,112298.0
2024-07-30 13:00:00,208.53,209.22,208.31,209.2,78274.0,207.1232,207.8086,206.9047,207.7887,78274.0
2024-07-30 13:10:00,209.19,209.63,209.03,209.61,51303.0,207.7788,208.2158,207.6198,208.1959,51303.0
2024-07-30 13:20:00,209.61,210.0,209.46,210.0,63400.0,208.1959,208.5833,208.0469,208.5833,63400.0
2024-07-30 13:30:00,209.97,210.52,209.63,210.4,47480.0,208.5535,209.0998,208.2158,208.9806,47480.0
2024-07-30 13:40:00,210.38,210.59,210.06,210.58,65517.0,208.9607,209.1693,208.6429,209.1594,65517.0
2024-07-30 13:50:00,210.56,210.59,210.06,210.28,84671.0,209.1395,209.1693,208.6429,208.8614,84671.0
2024-07-30 14:00:00,210.29,210.47,209.97,210.41,33661.0,208.8713,209.0501,208.5535,208.9905,33661.0
2024-07-30 14:10:00,210.47,211.04,210.42,211.04,28154.0,209.0501,209.6163,209.0005,209.6163,28154.0
2024-07-30 14:20:00,211.03,211.23,210.59,210.84,54472.0,209.6063,209.805,209.1693,209.4176,54472.0
2024-07-30 14:30:00,210.87,211.24,210.66,211.18,27177.0,209.4474,209.8149,209.2388,209.7553,27177.0
2024-07-30 14:40:00,211.1,211.17,210.42,210.53,34308.0,209.6759,209.7454,209.0005,209.1097,34308.0
2024-07-30 14:50:00,210.57,210.82,210.23,210.54,21685.0,209.1494,209.3978,208.8117,209.1196,21685.0
2024-07-30 15:00:00,210.51,210.51,210.06,210.07,42430.0,209.0899,209.0899,208.6429,208.6528,42430.0
2024-07-30 15:10:00,210.1,210.24,209.74,210.13,72926.0,208.6826,208.8217,208.325,208.7124,72926.0
2024-07-30 15:20:00,210.15,210.34,209.89,209.99,56187.0,208.7323,208.921,208.474,208.5734,56187.0
2024-07-30 15:30:00,209.95,210.1,209.53,209.65,100378.0,208.5336,208.6826,208.1165,208.2357,100378.0
2024-07-30 15:40:00,209.68,210.89,209.47,210.71,198267.0,208.2655,209.4673,208.0569,209.2885,198267.0
2024-07-30 15:50:00,210.67,210.79,209.7,209.88,586553.0,209.2488,209.368,208.2853,208.4641,586553.0
2024-07-31 09:30:00,216.39,216.8,214.87,216.04,421022.0,214.9302,215.3374,213.4204,214.5825,421022.0
2024-07-31 09:40:00,216.01,216.99,215.55,216.21,209390.0,214.5527,215.5261,214.0959,214.7514,209390.0
2024-07-31 09:50:00,216.19,217.32,215.93,216.99,171165.0,214.7315,215.8539,214.4733,215.5261,171165.0
2024-07-31 10:00:00,217.04,217.92,216.76,217.71,139845.0,215.5758,216.4499,215.2977,216.2413,139845.0
2024-07-31 10:10:00,217.77,217.83,216.83,217.69,81355.0,216.3009,216.3605,215.3672,216.2214,81355.0
2024-07-31 10:20:00,217.7,217.77,216.77,216.94,57110.0,216.2313,216.3009,215.3076,215.4765,57110.0
2024-07-31 10:30:00,216.96,217.84,216.96,217.78,86749.0,215.4963,216.3704,215.4963,216.3108,86749.0
2024-07-31 10:40:00,217.81,217.83,216.86,217.01,96373.0,216.3406,216.3605,215.397,215.546,96373.0
2024-07-31 10:50:00,216.95,217.17,216.42,217.13,61407.0,215.4864,215.7049,214.96,215.6652,61407.0
2024-07-31 11:00:00,217.11,217.36,216.95,217.24,50746.0,215.6453,215.8936,215.4864,215.7744,50746.0
2024-07-31 11:10:00,217.3,217.65,217.15,217.63,49170.0,215.834,216.1817,215.6851,216.1618,49170.0
2024-07-31 11:20:00,217.61,217.68,217.17,217.66,48622.0,216.142,216.2115,215.7049,216.1916,48622.0
2024-07-31 11:30:00,217.64,218.09,217.57,217.69,59387.0,216.1718,216.6187,216.1022,216.2214,59387.0
2024-07-31 11:40:00,217.71,218.03,217.54,217.93,60517.0,216.2413,216.5591,216.0724,216.4598,60517.0
2024-07-31 11:50:00,217.87,217.87,217.21,217.44,70958.0,216.4002,216.4002,215.7447,215.9731,70958.0
2024-07-31 12:00:00,217.46,217.71,217.22,217.46,74633.0,215.993,216.2413,215.7546,215.993,74633.0
2024-07-31 12:10:00,217.45,218.0,217.41,217.8,47051.0,215.983,216.5293,215.9433,216.3307,47051.0
2024-07-31 12:20:00,217.82,217.84,217.17,217.26,68691.0,216.3505,216.3704,215.7049,215.7943,68691.0
2024-07-31 12:30:00,217.26,217.31,216.78,216.9,66144.0,215.7943,215.844,215.3176,215.4367,66144.0
2024-07-31 12:40:00,216.9,217.14,216.82,217.07,66051.0,215.4367,215.6751,215.3573,215.6056,66051.0
2024-07-31 12:50:00,217.04,217.19,216.82,216.88,44978.0,215.5758,215.7248,215.3573,215.4169,44978.0
2024-07-31 13:00:00,216.95,217.5,216.82,217.41,35810.0,215.4864,216.0327,215.3573,215.9433,35810.0
2024-07-31 13:10:00,217.36,217.77,217.32,217.69,38916.0,215.8936,216.3009,215.8539,216.2214,38916.0
2024-07-31 13:20:00,217.71,217.77,217.05,217.35,76108.0,216.2413,216.3009,215.5857,215.8837,76108.0
2024-07-31 13:30:00,217.33,217.33,216.58,216.76,107961.0,215.8638,215.8638,215.1189,215.2977,107961.0
2024-07-31 13:40:00,216.76,217.19,216.13,217.19,66312.0,215.2977,215.7248,214.6719,215.7248,66312.0
2024-07-31 13:50:00,217.18,217.45,216.89,217.02,75714.0,215.7149,215.983,215.4268,215.5559,75714.0
2024-07-31 14:00:00,217.06,217.66,216.71,217.46,110614.0,215.5957,216.1916,215.248,215.993,110614.0
2024-07-31 14:10:00,217.42,217.86,217.37,217.81,62950.0,215.9532,216.3903,215.9036,216.3406,62950.0
2024-07-31 14:20:00,217.84,218.15,217.66,217.96,71148.0,216.3704,216.6783,216.1916,216.4896,71148.0
2024-07-31 14:30:00,217.97,218.76,217.69,218.18,160270.0,216.4995,217.2842,216.2214,216.7081,160270.0
2024-07-31 14:40:00,218.22,219.4,218.22,219.36,114678.0,216.7478,217.9199,216.7478,217.8801,114678.0
2024-07-31 14:50:00,219.38,219.59,218.94,219.3,127133.0,217.9,218.1086,217.463,217.8206,127133.0
2024-07-31 15:00:00,219.3,219.55,218.81,219.03,103828.0,217.8206,218.0689,217.3339,217.5524,103828.0
2024-07-31 15:10:00,219.05,219.4,218.12,218.25,157683.0,217.5722,217.9199,216.6485,216.7776,157683.0
2024-07-31 15:20:00,218.19,218.77,217.26,217.46,145577.0,216.718,217.2941,215.7943,215.993,145577.0
2024-07-31 15:30:00,217.5,218.71,217.34,218.52,196822.0,216.0327,217.2345,215.8738,217.0458,196822.0
2024-07-31 15:40:00,218.48,219.29,218.46,218.72,182245.0,217.0061,217.8106,216.9862,217.2445,182245.0
2024-07-31 15:50:00,218.69,219.03,217.89,218.76,584780.0,217.2147,217.5524,216.4201,217.2842,584780.0
2024-08-01 09:30:00,218.2,219.17,217.92,218.94,271454.0,216.728,217.6914,216.4499,217.463,271454.0
2024-08-01 09:40:00,218.93,220.73,218.75,220.34,206440.0,217.453,219.2409,217.2743,218.8535,206440.0
2024-08-01 09:50:00,220.34,220.68,219.56,220.14,150034.0,218.8535,219.1912,218.0788,218.6549,150034.0
2024-08-01 10:00:00,220.11,220.37,218.61,219.02,250288.0,218.6251,218.8833,217.1352,217.5424,250288.0
2024-08-01 10:10:00,219.04,219.71,218.7,218.8,124489.0,217.5623,218.2278,217.2246,217.3239,124489.0
2024-08-01 10:20:00,218.81,218.91,217.46,217.46,158968.0,217.3339,217.4332,215.993,215.993,158968.0
2024-08-01 10:30:00,217.46,217.88,216.89,217.32,128582.0,215.993,216.4101,215.4268,215.8539,128582.0
2024-08-01 10:40:00,217.37,217.47,215.52,215.64,110014.0,215.9036,216.0029,214.0661,214.1852,110014.0
2024-08-01 10:50:00,215.64,216.52,215.64,215.81,131678.0,214.1852,215.0593,214.1852,214.3541,131678.0
2024-08-01 11:00:00,215.81,216.02,214.57,214.74,90061.0,214.3541,214.5627,213.1225,213.2913,90061.0
2024-08-01 11:10:00,214.72,215.52,214.64,215.29,134017.0,213.2714,214.0661,213.192,213.8376,134017.0
2024-08-01 11:20:00,215.3,215.51,214.75,214.81,108756.0,213.8475,214.0561,213.3012,213.3608,108756.0
2024-08-01 11:30:00,214.89,214.97,214.06,214.07,117554.0,213.4403,213.5198,212.6159,212.6258,117554.0
2024-08-01 11:40:00,214.06,214.06,212.97,213.34,115179.0,212.6159,212.6159,211.5333,211.9008,115179.0
2024-08-01 11:50:00,213.3,213.96,213.25,213.37,85626.0,211.861,212.5166,211.8114,211.9306,85626.0
2024-08-01 12:00:00,213.4,214.45,213.31,214.18,100527.0,211.9604,213.0033,211.871,212.7351,100527.0
2024-08-01 12:10:00,214.18,214.4,213.55,213.62,83417.0,212.7351,212.9536,212.1093,212.1789,83417.0
2024-08-01 12:20:00,213.65,213.7,212.84,213.25,53641.0,212.2087,212.2583,211.4041,211.8114,53641.0
2024-08-01 12:30:00,213.16,213.28,212.4,212.4,124795.0,211.722,211.8412,210.9671,210.9671,124795.0
2024-08-01 12:40:00,212.41,212.74,212.04,212.74,99532.0,210.977,211.3048,210.6095,211.3048,99532.0
2024-08-01 12:50:00,212.61,212.61,211.96,212.19,140123.0,211.1757,211.1757,210.5301,210.7585,140123.0
2024-08-01 13:00:00,212.14,212.38,211.31,211.5,54133.0,210.7089,210.9472,209.8845,210.0732,54133.0
2024-08-01 13:10:00,211.54,211.54,210.92,210.93,101438.0,210.1129,210.1129,209.4971,209.507,101438.0
2024-08-01 13:20:00,210.92,211.0,210.3,210.74,81972.0,209.4971,209.5765,208.8813,209.3183,81972.0
2024-08-01 13:30:00,210.77,210.83,209.41,209.42,85145.0,209.3481,209.4077,207.9973,208.0072,85145.0
2024-08-01 13:40:00,209.43,209.73,209.09,209.34,100876.0,208.0171,208.3151,207.6794,207.9277,100876.0
2024-08-01 13:50:00,209.27,210.81,209.11,210.81,122342.0,207.8582,209.3878,207.6993,209.3878,122342.0
2024-08-01 14:00:00,210.76,210.99,209.96,209.96,81905.0,209.3382,209.5666,208.5436,208.5436,81905.0
2024-08-01 14:10:00,209.96,210.22,208.97,209.06,93070.0,208.5436,208.8018,207.5602,207.6496,93070.0
2024-08-01 14:20:00,209.1,209.77,208.79,209.13,233621.0,207.6894,208.3548,207.3815,207.7192,233621.0
2024-08-01 14:30:00,209.1,209.19,208.54,209.06,99462.0,207.6894,207.7788,207.1331,207.6496,99462.0
2024-08-01 14:40:00,209.1,209.41,208.4,208.47,97841.0,207.6894,207.9973,206.9941,207.0636,97841.0
2024-08-01 14:50:00,208.48,208.95,208.41,208.6,66407.0,207.0735,207.5404,207.004,207.1927,66407.0
2024-08-01 15:00:00,208.52,209.26,208.51,209.08,100482.0,207.1133,207.8483,207.1033,207.6695,100482.0
2024-08-01 15:10:00,209.08,209.68,208.92,209.46,94024.0,207.6695,208.2655,207.5106,208.0469,94024.0
2024-08-01 15:20:00,209.45,209.82,209.06,209.75,96304.0,208.037,208.4045,207.6496,208.335,96304.0
2024-08-01 15:30:00,209.79,210.32,209.57,210.14,145192.0,208.3747,208.9011,208.1562,208.7223,145192.0
2024-08-01 15:40:00,210.13,210.58,209.31,210.42,160844.0,208.7124,209.1594,207.8979,209.0005,160844.0
2024-08-01 15:50:00,210.44,210.95,209.8,210.69,911984.0,209.0203,209.5269,208.3846,209.2686,911984.0
2024-08-02 09:30:00,205.04,206.2,203.4,206.17,740773.0,203.6568,204.8089,202.0278,204.7791,740773.0
2024-08-02 09:40:00,206.17,206.73,204.11,204.59,384101.0,204.7791,205.3354,202.733,203.2098,384101.0
2024-08-02 09:50:00,204.54,205.03,203.5,203.8,283738.0,203.1601,203.6468,202.1271,202.4251,283738.0
2024-08-02 10:00:00,203.82,204.19,201.94,202.28,241792.0,202.445,202.8125,200.5777,200.9154,241792.0
2024-08-02 10:10:00,202.23,202.72,201.25,202.26,189939.0,200.8657,201.3524,199.8923,200.8955,189939.0
2024-08-02 10:20:00,202.27,203.7,202.14,203.35,175591.0,200.9054,202.3258,200.7763,201.9782,175591.0
2024-08-02 10:30:00,203.28,203.95,201.92,201.93,193174.0,201.9086,202.5741,200.5578,200.5677,193174.0
2024-08-02 10:40:00,201.98,204.26,201.95,204.19,179515.0,200.6174,202.882,200.5876,202.8125,179515.0
2024-08-02 10:50:00,204.23,204.42,202.7,202.72,179006.0,202.8522,203.0409,201.3325,201.3524,179006.0
2024-08-02 11:00:00,202.76,203.32,202.4,203.2,125704.0,201.3921,201.9484,201.0346,201.8292,125704.0
2024-08-02 11:10:00,203.1,204.04,203.03,203.33,104760.0,201.7298,202.6635,201.6603,201.9583,104760.0
2024-08-02 11:20:00,203.38,204.07,202.93,203.69,80802.0,202.008,202.6933,201.561,202.3159,80802.0
2024-08-02 11:30:00,203.7,205.36,203.54,204.91,252432.0,202.3258,203.9746,202.1669,203.5276,252432.0
2024-08-02 11:40:00,204.87,206.02,204.82,205.06,296941.0,203.4879,204.6301,203.4382,203.6766,296941.0
2024-08-02 11:50:00,205.1,205.79,204.71,205.26,125200.0,203.7163,204.4017,203.329,203.8753,125200.0
2024-08-02 12:00:00,205.31,205.56,204.39,204.39,89886.0,203.9249,204.1732,203.0111,203.0111,89886.0
2024-08-02 12:10:00,204.46,204.8,203.93,204.76,84533.0,203.0807,203.4184,202.5542,203.3786,84533.0
2024-08-02 12:20:00,204.76,205.41,204.76,204.88,81174.0,203.3786,204.0243,203.3786,203.4978,81174.0
2024-08-02 12:30:00,204.82,204.92,204.23,204.49,110867.0,203.4382,203.5376,202.8522,203.1105,110867.0
2024-08-02 12:40:00,204.42,205.18,203.85,203.85,80646.0,203.0409,203.7958,202.4748,202.4748,80646.0
2024-08-02 12:50:00,203.8,203.8,203.14,203.35,107284.0,202.4251,202.4251,201.7696,201.9782,107284.0
2024-08-02 13:00:00,203.42,203.82,203.01,203.72,76998.0,202.0477,202.445,201.6404,202.3457,76998.0
2024-08-02 13:10:00,203.59,204.15,203.35,203.94,91947.0,202.2165,202.7728,201.9782,202.5642,91947.0
2024-08-02 13:20:00,203.97,204.01,203.02,203.08,54967.0,202.594,202.6337,201.6504,201.71,54967.0
2024-08-02 13:30:00,203.0,203.26,202.76,202.91,63879.0,201.6305,201.8888,201.3921,201.5411,63879.0
2024-08-02 13:40:00,202.94,203.31,202.6,202.79,58505.0,201.5709,201.9384,201.2332,201.4219,58505.0
2024-08-02 13:50:00,202.82,203.5,202.75,203.45,81979.0,201.4517,202.1271,201.3822,202.0775,81979.0
2024-08-02 14:00:00,203.42,203.79,203.12,203.37,97352.0,202.0477,202.4152,201.7497,201.998,97352.0
2024-08-02 14:10:00,203.35,203.58,202.77,202.97,63880.0,201.9782,202.2066,201.4021,201.6007,63880.0
2024-08-02 14:20:00,202.91,204.3,202.9,204.27,80548.0,201.5411,202.9217,201.5312,202.8919,80548.0
2024-08-02 14:30:00,204.25,204.75,203.77,203.9,104992.0,202.8721,203.3687,202.3953,202.5244,104992.0
2024-08-02 14:40:00,203.89,204.36,203.63,203.92,85495.0,202.5145,202.9813,202.2563,202.5443,85495.0
2024-08-02 14:50:00,203.95,204.18,203.45,203.47,76769.0,202.5741,202.8026,202.0775,202.0973,76769.0
2024-08-02 15:00:00,203.47,204.16,203.42,203.91,112695.0,202.0973,202.7827,202.0477,202.5344,112695.0
2024-08-02 15:10:00,203.89,204.3,203.6,204.14,76495.0,202.5145,202.9217,202.2265,202.7628,76495.0
2024-08-02 15:20:00,204.12,204.43,203.75,204.33,74257.0,202.743,203.0509,202.3755,202.9515,74257.0
2024-08-02 15:30:00,204.33,204.67,203.6,203.63,161896.0,202.9515,203.2892,202.2265,202.2563,161896.0
2024-08-02 15:40:00,203.58,204.43,203.47,203.99,151111.0,202.2066,203.0509,202.0973,202.6138,151111.0
2024-08-02 15:50:00,203.94,204.93,203.33,204.75,483059.0,202.5642,203.5475,201.9583,203.3687,483059.0
2024-08-05 09:30:00,191.91,195.93,190.74,195.83,1167054.0,190.6153,194.6082,189.4532,194.5089,1167054.0
2024-08-05 09:40:00,195.8,197.15,193.33,196.86,772559.0,194.4791,195.82,192.0258,195.5319,772559.0
2024-08-05 09:50:00,196.83,197.23,195.95,196.43,443516.0,195.5021,195.8994,194.6281,195.1048,443516.0
2024-08-05 10:00:00,196.49,199.45,196.25,196.7,448595.0,195.1644,198.1045,194.9261,195.373,448595.0
2024-08-05 10:10:00,196.63,198.1,195.49,198.0,288360.0,195.3035,196.7636,194.1712,196.6642,288360.0
2024-08-05 10:20:00,198.05,198.29,196.06,196.1,292631.0,196.7139,196.9523,194.7373,194.7771,292631.0
2024-08-05 10:30:00,196.06,198.49,196.03,198.22,284116.0,194.7373,197.1509,194.7075,196.8828,284116.0
2024-08-05 10:40:00,198.14,198.33,196.76,197.24,321659.0,196.8033,196.992,195.4326,195.9094,321659.0
2024-08-05 10:50:00,197.2,198.91,196.62,197.2,302633.0,195.8696,197.5681,195.2936,195.8696,302633.0
2024-08-05 11:00:00,197.18,199.28,196.51,198.83,274725.0,195.8498,197.9356,195.1843,197.4886,274725.0
2024-08-05 11:10:00,198.77,200.1,198.37,199.44,289682.0,197.4291,198.7501,197.0318,198.0945,289682.0
2024-08-05 11:20:00,199.4,200.12,198.82,198.95,305498.0,198.0548,198.7699,197.4787,197.6078,305498.0
2024-08-05 11:30:00,198.93,200.31,198.77,200.04,603024.0,197.588,198.9587,197.4291,198.6905,603024.0
2024-08-05 11:40:00,200.01,200.03,198.8,199.1,215914.0,198.6607,198.6806,197.4588,197.7568,215914.0
2024-08-05 11:50:00,199.1,199.45,198.57,199.29,239653.0,197.7568,198.1045,197.2304,197.9455,239653.0
2024-08-05 12:00:00,199.25,199.93,198.75,199.55,186684.0,197.9058,198.5812,197.4092,198.2038,186684.0
2024-08-05 12:10:00,199.5,200.45,199.41,200.45,110893.0,198.1541,199.0977,198.0647,199.0977,110893.0
2024-08-05 12:20:00,200.42,201.72,199.89,201.57,162732.0,199.0679,200.3592,198.5415,200.2102,162732.0
2024-08-05 12:30:00,201.56,201.56,199.37,199.6,190227.0,200.2002,200.2002,198.025,198.2535,190227.0
2024-08-05 12:40:00,199.53,200.19,198.91,199.09,159699.0,198.1839,198.8395,197.5681,197.7469,159699.0
2024-08-05 12:50:00,199.14,199.17,198.02,198.3,154325.0,197.7966,197.8264,196.6841,196.9622,154325.0
2024-08-05 13:00:00,198.33,199.12,198.16,198.68,105968.0,196.992,197.7767,196.8232,197.3397,105968.0
2024-08-05 13:10:00,198.66,199.41,198.29,199.32,88355.0,197.3198,198.0647,196.9523,197.9753,88355.0
2024-08-05 13:20:00,199.28,199.64,198.84,198.96,122408.0,197.9356,198.2932,197.4986,197.6178,122408.0
2024-08-05 13:30:00,198.93,199.48,198.93,199.3,105385.0,197.588,198.1343,197.588,197.9555,105385.0
2024-08-05 13:40:00,199.31,200.0,199.0,199.09,126124.0,197.9654,198.6508,197.6575,197.7469,126124.0
2024-08-05 13:50:00,199.07,199.5,198.54,198.72,127145.0,197.727,198.1541,197.2006,197.3794,127145.0
2024-08-05 14:00:00,198.68,198.82,197.83,198.15,187527.0,197.3397,197.4787,196.4954,196.8132,187527.0
2024-08-05 14:10:00,198.14,198.31,197.45,197.84,122113.0,196.8033,196.9722,196.118,196.5053,122113.0
2024-08-05 14:20:00,197.86,198.13,197.45,198.05,106844.0,196.5252,196.7934,196.118,196.7139,106844.0
2024-08-05 14:30:00,198.05,198.4,197.59,197.69,136275.0,196.7139,197.0615,196.257,196.3563,136275.0
2024-08-05 14:40:00,197.69,197.76,196.59,196.69,165941.0,196.3563,196.4259,195.2638,195.3631,165941.0
2024-08-05 14:50:00,196.74,197.54,196.55,196.68,126158.0,195.4127,196.2074,195.224,195.3532,126158.0
2024-08-05 15:00:00,196.71,197.67,196.7,196.81,144950.0,195.3829,196.3365,195.373,195.4823,144950.0
2024-08-05 15:10:00,196.74,197.32,196.47,196.77,157537.0,195.4127,195.9888,195.1446,195.4425,157537.0
2024-08-05 15:20:00,196.74,197.68,196.67,197.6,163640.0,195.4127,196.3464,195.3432,196.2669,163640.0
2024-08-05 15:30:00,197.61,198.01,196.99,197.56,234963.0,196.2769,196.6742,195.6611,196.2272,234963.0
2024-08-05 15:40:00,197.57,197.75,196.74,197.06,324879.0,196.2371,196.4159,195.4127,195.7306,324879.0
2024-08-05 15:50:00,197.06,198.19,196.66,198.04,880074.0,195.7306,196.853,195.3333,196.704,880074.0
2024-08-06 09:30:00,200.43,201.46,199.15,199.86,438964.0,199.0779,200.1009,197.8065,198.5117,438964.0
2024-08-06 09:40:00,199.86,200.19,198.3,199.76,356089.0,198.5117,198.8395,196.9622,198.4124,356089.0
2024-08-06 09:50:00,199.72,201.26,199.14,200.68,250482.0,198.3726,199.9023,197.7966,199.3262,250482.0
2024-08-06 10:00:00,200.67,202.05,200.3,201.95,168368.0,199.3162,200.6869,198.9487,200.5876,168368.0
2024-08-06 10:10:00,201.96,201.99,200.79,201.55,159911.0,200.5975,200.6273,199.4354,200.1903,159911.0
2024-08-06 10:20:00,201.58,201.67,200.89,200.89,285411.0,200.2201,200.3095,199.5348,199.5348,285411.0
2024-08-06 10:30:00,201.07,202.03,200.49,201.76,154146.0,199.7135,200.6671,199.1374,200.3989,154146.0
2024-08-06 10:40:00,201.85,203.24,201.73,203.04,161373.0,200.4883,201.8689,200.3691,201.6702,161373.0
2024-08-06 10:50:00,202.97,203.05,202.31,202.6,86749.0,201.6007,201.6802,200.9452,201.2332,86749.0
2024-08-06 11:00:00,202.56,203.02,202.4,202.89,55834.0,201.1935,201.6504,201.0346,201.5213,55834.0
2024-08-06 11:10:00,202.86,202.94,201.48,202.0,97540.0,201.4915,201.5709,200.1208,200.6373,97540.0
2024-08-06 11:20:00,201.99,202.25,200.93,200.93,95178.0,200.6273,200.8856,199.5745,199.5745,95178.0
2024-08-06 11:30:00,200.97,201.97,200.95,201.61,101759.0,199.6142,200.6075,199.5943,200.2499,101759.0
2024-08-06 11:40:00,201.62,202.52,201.49,202.47,82860.0,200.2598,201.1538,200.1307,201.1041,82860.0
2024-08-06 11:50:00,202.47,202.89,202.4,202.76,91876.0,201.1041,201.5213,201.0346,201.3921,91876.0
2024-08-06 12:00:00,202.77,203.05,202.48,202.66,134231.0,201.4021,201.6802,201.114,201.2928,134231.0
2024-08-06 12:10:00,202.64,203.39,202.61,203.31,63975.0,201.2729,202.0179,201.2431,201.9384,63975.0
2024-08-06 12:20:00,203.3,203.36,202.49,202.74,54272.0,201.9285,201.9881,201.124,201.3723,54272.0
2024-08-06 12:30:00,202.84,203.22,202.62,203.04,173051.0,201.4716,201.849,201.2531,201.6702,173051.0
2024-08-06 12:40:00,203.04,203.54,202.98,203.37,171256.0,201.6702,202.1669,201.6107,201.998,171256.0
2024-08-06 12:50:00,203.38,204.47,203.38,204.23,191586.0,202.008,203.0906,202.008,202.8522,191586.0
2024-08-06 13:00:00,204.26,204.49,203.94,204.16,130127.0,202.882,203.1105,202.5642,202.7827,130127.0
2024-08-06 13:10:00,204.18,204.19,203.55,203.74,105598.0,202.8026,202.8125,202.1768,202.3655,105598.0
2024-08-06 13:20:00,203.79,204.08,203.52,204.06,103578.0,202.4152,202.7032,202.147,202.6834,103578.0
2024-08-06 13:30:00,204.11,204.22,203.83,204.0,127747.0,202.733,202.8423,202.4549,202.6238,127747.0
2024-08-06 13:40:00,204.04,204.12,203.44,203.83,75052.0,202.6635,202.743,202.0675,202.4549,75052.0
2024-08-06 13:50:00,203.89,204.18,203.72,203.89,99402.0,202.5145,202.8026,202.3457,202.5145,99402.0
2024-08-06 14:00:00,203.88,203.95,203.47,203.66,58602.0,202.5046,202.5741,202.0973,202.2861,58602.0
2024-08-06 14:10:00,203.69,204.22,203.69,204.22,71036.0,202.3159,202.8423,202.3159,202.8423,71036.0
2024-08-06 14:20:00,204.17,204.52,204.13,204.39,79441.0,202.7926,203.1403,202.7529,203.0111,79441.0
2024-08-06 14:30:00,204.4,204.57,204.1,204.45,49611.0,203.0211,203.1899,202.7231,203.0707,49611.0
2024-08-06 14:40:00,204.41,204.63,204.16,204.44,324566.0,203.031,203.2495,202.7827,203.0608,324566.0
2024-08-06 14:50:00,204.37,204.65,203.42,203.42,121788.0,202.9913,203.2694,202.0477,202.0477,121788.0
2024-08-06 15:00:00,203.45,203.47,202.04,202.5,252235.0,202.0775,202.0973,200.677,201.1339,252235.0
2024-08-06 15:10:00,202.52,202.85,201.84,202.35,160232.0,201.1538,201.4815,200.4783,200.9849,160232.0
2024-08-06 15:20:00,202.42,203.31,202.28,202.76,114748.0,201.0544,201.9384,200.9154,201.3921,114748.0
2024-08-06 15:30:00,202.87,203.11,202.57,202.62,112405.0,201.5014,201.7398,201.2034,201.2531,112405.0
2024-08-06 15:40:00,202.63,202.9,201.9,202.0,1217218.0,201.263,201.5312,200.5379,200.6373,1217218.0
2024-08-06 15:50:00,202.0,202.44,200.52,200.64,2026580.0,200.6373,201.0743,199.1672,199.2864,2026580.0
2024-08-07 09:30:00,205.45,206.36,205.0,205.73,342756.0,204.064,204.9678,203.617,204.3421,342756.0
2024-08-07 09:40:00,205.71,206.14,205.17,206.09,141616.0,204.3222,204.7493,203.7859,204.6997,141616.0
2024-08-07 09:50:00,206.04,206.45,204.7,205.34,131887.0,204.65,205.0572,203.319,203.9547,131887.0
2024-08-07 10:00:00,205.36,205.87,204.72,205.43,138362.0,203.9746,204.4812,203.3389,204.0441,138362.0
2024-08-07 10:10:00,205.45,205.6,203.94,204.07,152979.0,204.064,204.213,202.5642,202.6933,152979.0
2024-08-07 10:20:00,204.08,204.79,203.63,203.99,77605.0,202.7032,203.4084,202.2563,202.6138,77605.0
2024-08-07 10:30:00,203.99,204.5,203.7,203.76,83661.0,202.6138,203.1204,202.3258,202.3854,83661.0
2024-08-07 10:40:00,203.76,205.21,203.59,205.08,89065.0,202.3854,203.8256,202.2165,203.6965,89065.0
2024-08-07 10:50:00,205.02,205.31,204.74,204.77,82809.0,203.6369,203.9249,203.3588,203.3886,82809.0
2024-08-07 11:00:00,204.8,205.3,204.54,205.19,82599.0,203.4184,203.915,203.1601,203.8057,82599.0
2024-08-07 11:10:00,205.21,205.33,204.24,204.53,86499.0,203.8256,203.9448,202.8622,203.1502,86499.0
2024-08-07 11:20:00,204.49,204.54,203.91,204.27,52367.0,203.1105,203.1601,202.5344,202.8919,52367.0
2024-08-07 11:30:00,204.27,204.54,203.99,204.12,67106.0,202.8919,203.1601,202.6138,202.743,67106.0
2024-08-07 11:40:00,204.1,204.1,202.59,202.84,94343.0,202.7231,202.7231,201.2233,201.4716,94343.0
2024-08-07 11:50:00,202.84,203.43,202.76,203.29,1008279.0,201.4716,202.0576,201.3921,201.9186,1008279.0
2024-08-07 12:00:00,203.32,203.34,201.78,202.36,156983.0,201.9484,201.9682,200.4187,200.9948,156983.0
2024-08-07 12:10:00,202.36,202.83,202.23,202.6,81523.0,200.9948,201.4617,200.8657,201.2332,81523.0
2024-08-07 12:20:00,202.54,203.27,202.52,202.94,69453.0,201.1736,201.8987,201.1538,201.5709,69453.0
2024-08-07 12:30:00,202.96,203.05,202.67,202.72,57003.0,201.5908,201.6802,201.3027,201.3524,57003.0
2024-08-07 12:40:00,202.67,202.85,201.57,201.66,72587.0,201.3027,201.4815,200.2102,200.2996,72587.0
2024-08-07 12:50:00,201.61,201.91,201.21,201.55,55521.0,200.2499,200.5479,199.8526,200.1903,55521.0
2024-08-07 13:00:00,201.51,201.81,200.92,200.95,319096.0,200.1506,200.4485,199.5645,199.5943,319096.0
2024-08-07 13:10:00,200.95,201.07,199.93,200.24,350886.0,199.5943,199.7135,198.5812,198.8891,350886.0
2024-08-07 13:20:00,200.25,201.1,200.24,200.63,90195.0,198.8991,199.7433,198.8891,199.2765,90195.0
2024-08-07 13:30:00,200.59,201.22,200.56,200.87,71380.0,199.2368,199.8625,199.207,199.5149,71380.0
2024-08-07 13:40:00,200.85,201.03,199.76,199.81,64393.0,199.495,199.6738,198.4124,198.462,64393.0
2024-08-07 13:50:00,199.83,199.96,199.27,199.57,77826.0,198.4819,198.611,197.9257,198.2237,77826.0
2024-08-07 14:00:00,199.53,199.78,198.94,199.07,112583.0,198.1839,198.4322,197.5979,197.727,112583.0
2024-08-07 14:10:00,199.08,199.18,198.07,198.22,137184.0,197.737,197.8363,196.7338,196.8828,137184.0
2024-08-07 14:20:00,198.23,199.19,198.18,199.0,93407.0,196.8927,197.8462,196.843,197.6575,93407.0
2024-08-07 14:30:00,198.96,199.04,198.22,198.58,92697.0,197.6178,197.6972,196.8828,197.2403,92697.0
2024-08-07 14:40:00,198.63,198.94,197.88,198.29,121900.0,197.29,197.5979,196.5451,196.9523,121900.0
2024-08-07 14:50:00,198.29,198.7,198.09,198.32,66928.0,196.9523,197.3595,196.7536,196.9821,66928.0
2024-08-07 15:00:00,198.33,199.96,198.26,199.51,119866.0,196.992,198.611,196.9225,198.1641,119866.0
2024-08-07 15:10:00,199.5,199.64,198.9,199.42,71668.0,198.1541,198.2932,197.5582,198.0747,71668.0
2024-08-07 15:20:00,199.42,199.76,198.61,198.97,81610.0,198.0747,198.4124,197.2701,197.6277,81610.0
2024-08-07 15:30:00,198.95,199.25,198.54,198.9,110889.0,197.6078,197.9058,197.2006,197.5582,110889.0
2024-08-07 15:40:00,198.91,198.97,198.53,198.78,313682.0,197.5681,197.6277,197.1907,197.439,313682.0
2024-08-07 15:50:00,198.8,198.87,197.07,197.32,681127.0,197.4588,197.5284,195.7405,195.9888,681127.0
2024-08-08 09:30:00,200.91,201.23,199.8,199.83,401162.0,199.5546,199.8725,198.4521,198.4819,401162.0
2024-08-08 09:40:00,199.87,200.24,198.19,198.59,146938.0,198.5216,198.8891,196.853,197.2503,146938.0
2024-08-08 09:50:00,198.52,200.35,198.0,200.33,232971.0,197.1807,198.9984,196.6642,198.9785,232971.0
2024-08-08 10:00:00,200.31,201.41,200.08,201.34,220202.0,198.9587,200.0512,198.7302,199.9817,220202.0
2024-08-08 10:10:00,201.34,202.14,200.84,201.84,129539.0,199.9817,200.7763,199.4851,200.4783,129539.0
2024-08-08 10:20:00,201.9,202.69,201.41,202.61,90679.0,200.5379,201.3226,200.0512,201.2431,90679.0
2024-08-08 10:30:00,202.64,202.99,202.16,202.71,91624.0,201.2729,201.6206,200.7962,201.3425,91624.0
2024-08-08 10:40:00,202.64,203.05,202.1,203.05,77086.0,201.2729,201.6802,200.7366,201.6802,77086.0
2024-08-08 10:50:00,203.04,203.25,202.51,202.89,90085.0,201.6702,201.8788,201.1438,201.5213,90085.0
2024-08-08 11:00:00,202.9,202.96,202.4,202.66,75135.0,201.5312,201.5908,201.0346,201.2928,75135.0
2024-08-08 11:10:00,202.63,202.71,201.75,201.91,85738.0,201.263,201.3425,200.3889,200.5479,85738.0
2024-08-08 11:20:00,201.97,203.12,201.97,202.66,88662.0,200.6075,201.7497,200.6075,201.2928,88662.0
2024-08-08 11:30:00,202.68,203.12,202.67,202.8,79510.0,201.3127,201.7497,201.3027,201.4319,79510.0
2024-08-08 11:40:00,202.76,202.91,202.33,202.34,65078.0,201.3921,201.5411,200.965,200.975,65078.0
2024-08-08 11:50:00,202.46,203.29,202.44,203.06,78811.0,201.0942,201.9186,201.0743,201.6901,78811.0
2024-08-08 12:00:00,203.05,203.85,203.0,203.73,47940.0,201.6802,202.4748,201.6305,202.3556,47940.0
2024-08-08 12:10:00,203.72,203.89,203.26,203.47,76766.0,202.3457,202.5145,201.8888,202.0973,76766.0
2024-08-08 12:20:00,203.49,203.74,203.31,203.35,58719.0,202.1172,202.3655,201.9384,201.9782,58719.0
2024-08-08 12:30:00,203.33,203.34,202.33,202.48,69785.0,201.9583,201.9682,200.965,201.114,69785.0
2024-08-08 12:40:00,202.51,203.02,202.25,202.98,69350.0,201.1438,201.6504,200.8856,201.6107,69350.0
2024-08-08 12:50:00,202.98,203.24,202.7,202.93,53189.0,201.6107,201.8689,201.3325,201.561,53189.0
2024-08-08 13:00:00,203.03,203.18,202.32,202.89,50976.0,201.6603,201.8093,200.9551,201.5213,50976.0
2024-08-08 13:10:00,202.93,203.59,202.92,203.59,42357.0,201.561,202.2165,201.5511,202.2165,42357.0
2024-08-08 13:20:00,203.55,204.17,203.43,204.16,81017.0,202.1768,202.7926,202.0576,202.7827,81017.0
2024-08-08 13:30:00,204.21,204.5,204.11,204.37,73094.0,202.8324,203.1204,202.733,202.9913,73094.0
2024-08-08 13:40:00,204.4,204.75,204.24,204.69,36860.0,203.0211,203.3687,202.8622,203.3091,36860.0
2024-08-08 13:50:00,204.71,204.91,204.45,204.6,44160.0,203.329,203.5276,203.0707,203.2197,44160.0
2024-08-08 14:00:00,204.58,205.19,204.48,204.96,60026.0,203.1999,203.8057,203.1005,203.5773,60026.0
2024-08-08 14:10:00,204.88,205.22,204.88,204.96,43520.0,203.4978,203.8355,203.4978,203.5773,43520.0
2024-08-08 14:20:00,205.05,205.11,204.36,204.43,74053.0,203.6667,203.7263,202.9813,203.0509,74053.0
2024-08-08 14:30:00,204.53,204.93,204.42,204.42,231280.0,203.1502,203.5475,203.0409,203.0409,231280.0
2024-08-08 14:40:00,204.44,204.44,204.0,204.27,96030.0,203.0608,203.0608,202.6238,202.8919,96030.0
2024-08-08 14:50:00,204.24,204.48,204.11,204.27,60792.0,202.8622,203.1005,202.733,202.8919,60792.0
2024-08-08 15:00:00,204.26,204.26,203.35,204.1,99194.0,202.882,202.882,201.9782,202.7231,99194.0
2024-08-08 15:10:00,204.06,204.34,203.81,203.95,89946.0,202.6834,202.9615,202.4351,202.5741,89946.0
2024-08-08 15:20:00,204.01,204.44,203.59,203.64,126377.0,202.6337,203.0608,202.2165,202.2662,126377.0
2024-08-08 15:30:00,203.67,203.8,203.06,203.52,124800.0,202.296,202.4251,201.6901,202.147,124800.0
2024-08-08 15:40:00,203.53,204.6,203.52,204.43,153914.0,202.1569,203.2197,202.147,203.0509,153914.0
2024-08-08 15:50:00,204.43,204.93,203.8,204.77,611653.0,203.0509,203.5475,202.4251,203.3886,611653.0
2024-08-09 09:30:00,204.59,205.73,204.16,205.7,221827.0,203.2098,204.3421,202.7827,204.3123,221827.0
2024-08-09 09:40:00,205.7,205.7,203.99,204.05,190291.0,204.3123,204.3123,202.6138,202.6734,190291.0
2024-08-09 09:50:00,204.08,204.79,203.63,203.73,69149.0,202.7032,203.4084,202.2563,202.3556,69149.0
2024-08-09 10:00:00,203.65,204.73,203.35,204.48,98380.0,202.2761,203.3488,201.9782,203.1005,98380.0
2024-08-09 10:10:00,204.5,205.74,204.47,205.01,78568.0,203.1204,204.352,203.0906,203.627,78568.0
2024-08-09 10:20:00,204.97,205.33,204.29,204.35,47768.0,203.5872,203.9448,202.9118,202.9714,47768.0
2024-08-09 10:30:00,204.39,204.48,203.68,203.97,76589.0,203.0111,203.1005,202.3059,202.594,76589.0
2024-08-09 10:40:00,203.99,205.05,203.9,204.89,118623.0,202.6138,203.6667,202.5244,203.5078,118623.0
2024-08-09 10:50:00,204.86,205.61,204.79,205.06,51856.0,203.478,204.2229,203.4084,203.6766,51856.0
2024-08-09 11:00:00,205.12,205.77,205.05,205.28,66695.0,203.7362,204.3818,203.6667,203.8951,66695.0
2024-08-09 11:10:00,205.37,205.38,204.85,205.1,32457.0,203.9845,203.9945,203.468,203.7163,32457.0
2024-08-09 11:20:00,205.14,205.28,204.61,204.61,55804.0,203.7561,203.8951,203.2297,203.2297,55804.0
2024-08-09 11:30:00,204.69,204.95,204.43,204.64,46588.0,203.3091,203.5674,203.0509,203.2595,46588.0
2024-08-09 11:40:00,204.71,205.06,204.5,204.92,27097.0,203.329,203.6766,203.1204,203.5376,27097.0
2024-08-09 11:50:00,204.94,205.21,204.2,204.28,39058.0,203.5574,203.8256,202.8224,202.9019,39058.0
2024-08-09 12:00:00,204.31,204.55,204.12,204.19,47126.0,202.9317,203.1701,202.743,202.8125,47126.0
2024-08-09 12:10:00,204.22,204.22,204.01,204.17,59932.0,202.8423,202.8423,202.6337,202.7926,59932.0
2024-08-09 12:20:00,204.2,204.47,204.05,204.36,25612.0,202.8224,203.0906,202.6734,202.9813,25612.0
2024-08-09 12:30:00,204.35,204.89,204.33,204.82,43576.0,202.9714,203.5078,202.9515,203.4382,43576.0
2024-08-09 12:40:00,204.82,204.87,204.45,204.85,35862.0,203.4382,203.4879,203.0707,203.468,35862.0
2024-08-09 12:50:00,204.86,204.99,204.63,204.94,56566.0,203.478,203.6071,203.2495,203.5574,56566.0
2024-08-09 13:00:00,204.95,205.2,204.84,205.2,137742.0,203.5674,203.8157,203.4581,203.8157,137742.0
2024-08-09 13:10:00,205.18,206.18,205.18,206.13,94585.0,203.7958,204.7891,203.7958,204.7394,94585.0
2024-08-09 13:20:00,206.13,206.57,205.9,206.57,31199.0,204.7394,205.1764,204.511,205.1764,31199.0
2024-08-09 13:30:00,206.57,206.81,206.37,206.52,60566.0,205.1764,205.4148,204.9778,205.1268,60566.0
2024-08-09 13:40:00,206.61,206.63,206.19,206.26,46865.0,205.2162,205.236,204.799,204.8685,46865.0
2024-08-09 13:50:00,206.28,206.37,205.75,205.96,45508.0,204.8884,204.9778,204.362,204.5705,45508.0
2024-08-09 14:00:00,206.01,206.2,205.81,206.06,34975.0,204.6202,204.8089,204.4216,204.6699,34975.0
2024-08-09 14:10:00,206.12,206.12,205.4,205.81,40392.0,204.7295,204.7295,204.0143,204.4216,40392.0
2024-08-09 14:20:00,205.85,205.87,205.49,205.79,55123.0,204.4613,204.4812,204.1037,204.4017,55123.0
2024-08-09 14:30:00,205.72,205.87,205.43,205.82,50945.0,204.3322,204.4812,204.0441,204.4315,50945.0
2024-08-09 14:40:00,205.81,205.98,205.75,205.81,35499.0,204.4216,204.5904,204.362,204.4216,35499.0
2024-08-09 14:50:00,205.83,205.84,205.37,205.71,35117.0,204.4414,204.4514,203.9845,204.3222,35117.0
2024-08-09 15:00:00,205.71,205.82,205.31,205.71,43941.0,204.3222,204.4315,203.9249,204.3222,43941.0
2024-08-09 15:10:00,205.7,206.02,205.67,206.02,45674.0,204.3123,204.6301,204.2825,204.6301,45674.0
2024-08-09 15:20:00,206.0,206.02,205.44,205.77,72362.0,204.6103,204.6301,204.0541,204.3818,72362.0
2024-08-09 15:30:00,205.76,206.06,205.7,205.72,76440.0,204.3719,204.6699,204.3123,204.3322,76440.0
2024-08-09 15:40:00,205.72,206.0,205.63,205.82,145197.0,204.3322,204.6103,204.2428,204.4315,145197.0
2024-08-09 15:50:00,205.82,205.94,205.11,205.59,256989.0,204.4315,204.5507,203.7263,204.203,256989.0
2024-08-12 09:30:00,206.27,207.5,206.27,206.63,240693.0,204.8785,206.1002,204.8785,205.236,240693.0
2024-08-12 09:40:00,206.7,206.77,205.31,205.47,130811.0,205.3056,205.3751,203.9249,204.0839,130811.0
2024-08-12 09:50:00,205.52,206.27,205.37,205.57,95344.0,204.1335,204.8785,203.9845,204.1832,95344.0
2024-08-12 10:00:00,205.62,207.12,205.49,207.12,114528.0,204.2328,205.7227,204.1037,205.7227,114528.0
2024-08-12 10:10:00,207.09,207.8,206.85,207.64,94351.0,205.6929,206.3981,205.4545,206.2392,94351.0
2024-08-12 10:20:00,207.61,208.44,207.58,207.79,117301.0,206.2094,207.0338,206.1796,206.3882,117301.0
2024-08-12 10:30:00,207.82,208.4,207.74,208.14,89754.0,206.418,206.9941,206.3385,206.7358,89754.0
2024-08-12 10:40:00,208.15,208.35,207.82,208.3,45590.0,206.7458,206.9444,206.418,206.8948,45590.0
2024-08-12 10:50:00,208.27,208.28,207.75,207.99,73119.0,206.865,206.8749,206.3485,206.5869,73119.0
2024-08-12 11:00:00,208.0,208.78,207.91,208.52,64859.0,206.5968,207.3715,206.5074,207.1133,64859.0
2024-08-12 11:10:00,208.58,208.91,208.47,208.71,44739.0,207.1729,207.5006,207.0636,207.302,44739.0
2024-08-12 11:20:00,208.72,208.79,206.5,207.08,149701.0,207.3119,207.3815,205.1069,205.683,149701.0
2024-08-12 11:30:00,207.15,207.16,206.51,206.93,82059.0,205.7525,205.7625,205.1168,205.534,82059.0
2024-08-12 11:40:00,206.99,207.42,206.76,207.42,85014.0,205.5936,206.0207,205.3651,206.0207,85014.0
2024-08-12 11:50:00,207.38,208.28,207.35,208.1,56388.0,205.981,206.8749,205.9512,206.6961,56388.0
2024-08-12 12:00:00,208.11,208.22,207.61,207.94,54757.0,206.706,206.8153,206.2094,206.5372,54757.0
2024-08-12 12:10:00,207.88,207.98,207.53,207.74,33540.0,206.4776,206.5769,206.13,206.3385,33540.0
2024-08-12 12:20:00,207.75,208.06,207.57,207.96,63902.0,206.3485,206.6564,206.1697,206.5571,63902.0
2024-08-12 12:30:00,207.93,208.23,207.75,208.16,37528.0,206.5273,206.8252,206.3485,206.7557,37528.0
2024-08-12 12:40:00,208.14,208.18,207.67,208.05,29664.0,206.7358,206.7756,206.269,206.6464,29664.0
2024-08-12 12:50:00,208.01,208.01,206.94,207.0,85532.0,206.6067,206.6067,205.5439,205.6035,85532.0
2024-08-12 13:00:00,206.97,207.35,206.66,207.25,51147.0,205.5737,205.9512,205.2658,205.8518,51147.0
2024-08-12 13:10:00,207.21,207.7,207.09,207.67,24408.0,205.8121,206.2988,205.6929,206.269,24408.0
2024-08-12 13:20:00,207.67,207.98,207.24,207.46,52081.0,206.269,206.5769,205.8419,206.0604,52081.0
2024-08-12 13:30:00,207.47,207.74,207.27,207.53,47042.0,206.0704,206.3385,205.8717,206.13,47042.0
2024-08-12 13:40:00,207.51,207.57,207.06,207.06,49309.0,206.1101,206.1697,205.6631,205.6631,49309.0
2024-08-12 13:50:00,207.05,207.22,206.67,207.17,34697.0,205.6532,205.822,205.2758,205.7724,34697.0
2024-08-12 14:00:00,207.16,207.34,206.87,207.0,17588.0,205.7625,205.9412,205.4744,205.6035,17588.0
2024-08-12 14:10:00,206.98,207.29,206.93,207.08,18302.0,205.5837,205.8916,205.534,205.683,18302.0
2024-08-12 14:20:00,207.11,207.5,207.08,207.22,21446.0,205.7128,206.1002,205.683,205.822,21446.0
2024-08-12 14:30:00,207.13,207.4,207.0,207.35,29329.0,205.7327,206.0008,205.6035,205.9512,29329.0
2024-08-12 14:40:00,207.34,207.37,207.05,207.18,31509.0,205.9412,205.971,205.6532,205.7823,31509.0
2024-08-12 14:50:00,207.14,207.46,207.09,207.43,22621.0,205.7426,206.0604,205.6929,206.0306,22621.0
2024-08-12 15:00:00,207.4,207.46,206.89,206.99,84551.0,206.0008,206.0604,205.4943,205.5936,84551.0
2024-08-12 15:10:00,206.99,207.22,206.79,207.08,56796.0,205.5936,205.822,205.3949,205.683,56796.0
2024-08-12 15:20:00,207.1,207.24,206.97,207.0,33097.0,205.7029,205.8419,205.5737,205.6035,33097.0
2024-08-12 15:30:00,207.04,207.29,206.69,206.81,71376.0,205.6433,205.8916,205.2956,205.4148,71376.0
2024-08-12 15:40:00,206.82,206.94,206.64,206.82,53795.0,205.4247,205.5439,205.246,205.4247,53795.0
2024-08-12 15:50:00,206.83,207.38,206.56,207.35,293451.0,205.4347,205.981,205.1665,205.9512,293451.0
2024-08-13 09:30:00,209.88,210.78,209.7,209.88,255395.0,208.4641,209.358,208.2853,208.4641,255395.0
2024-08-13 09:40:00,209.91,211.09,209.62,211.09,147799.0,208.4939,209.6659,208.2059,209.6659,147799.0
2024-08-13 09:50:00,211.11,211.57,210.85,211.37,133516.0,209.6858,210.1427,209.4276,209.944,133516.0
2024-08-13 10:00:00,211.36,211.6,211.03,211.08,144084.0,209.9341,210.1725,209.6063,209.656,144084.0
2024-08-13 10:10:00,211.11,211.5,210.92,211.05,82515.0,209.6858,210.0732,209.4971,209.6262,82515.0
2024-08-13 10:20:00,211.09,211.24,210.87,211.12,73295.0,209.6659,209.8149,209.4474,209.6957,73295.0
2024-08-13 10:30:00,211.1,211.31,210.53,211.18,60600.0,209.6759,209.8845,209.1097,209.7553,60600.0
2024-08-13 10:40:00,211.21,211.9,211.12,211.86,91432.0,209.7851,210.4705,209.6957,210.4307,91432.0
2024-08-13 10:50:00,211.88,211.9,211.56,211.74,60042.0,210.4506,210.4705,210.1328,210.3116,60042.0
2024-08-13 11:00:00,211.79,212.09,211.66,211.91,55851.0,210.3612,210.6592,210.2321,210.4804,55851.0
2024-08-13 11:10:00,211.93,212.19,211.8,212.06,51054.0,210.5003,210.7585,210.3711,210.6294,51054.0
2024-08-13 11:20:00,212.09,212.32,212.04,212.19,98607.0,210.6592,210.8876,210.6095,210.7585,98607.0
2024-08-13 11:30:00,212.18,212.41,212.01,212.38,64890.0,210.7486,210.977,210.5797,210.9472,64890.0
2024-08-13 11:40:00,212.39,212.45,212.05,212.29,55339.0,210.9572,211.0168,210.6195,210.8578,55339.0
2024-08-13 11:50:00,212.26,212.39,212.08,212.11,65884.0,210.828,210.9572,210.6493,210.6791,65884.0
2024-08-13 12:00:00,212.11,212.43,211.91,212.34,77661.0,210.6791,210.9969,210.4804,210.9075,77661.0
2024-08-13 12:10:00,212.32,212.61,212.28,212.59,33726.0,210.8876,211.1757,210.8479,211.1558,33726.0
2024-08-13 12:20:00,212.6,212.75,212.43,212.56,74422.0,211.1658,211.3147,210.9969,211.126,74422.0
2024-08-13 12:30:00,212.56,212.59,212.35,212.59,34138.0,211.126,211.1558,210.9174,211.1558,34138.0
2024-08-13 12:40:00,212.59,212.94,212.56,212.94,46085.0,211.1558,211.5035,211.126,211.5035,46085.0
2024-08-13 12:50:00,212.95,213.21,212.93,213.21,40264.0,211.5134,211.7716,211.4935,211.7716,40264.0
2024-08-13 13:00:00,213.23,213.32,213.04,213.26,57525.0,211.7915,211.8809,211.6028,211.8213,57525.0
2024-08-13 13:10:00,213.27,213.42,213.15,213.3,196754.0,211.8312,211.9802,211.712,211.861,196754.0
2024-08-13 13:20:00,213.3,213.31,212.88,213.07,54435.0,211.861,211.871,211.4439,211.6326,54435.0
2024-08-13 13:30:00,213.08,213.29,212.87,213.02,50721.0,211.6425,211.8511,211.4339,211.5829,50721.0
2024-08-13 13:40:00,213.05,213.18,212.17,212.63,100445.0,211.6127,211.7418,210.7387,211.1955,100445.0
2024-08-13 13:50:00,212.63,213.05,212.44,213.03,45787.0,211.1955,211.6127,211.0068,211.5929,45787.0
2024-08-13 14:00:00,213.02,213.22,212.87,213.2,22683.0,211.5829,211.7816,211.4339,211.7617,22683.0
2024-08-13 14:10:00,213.2,213.35,212.87,212.97,103006.0,211.7617,211.9107,211.4339,211.5333,103006.0
2024-08-13 14:20:00,212.97,213.3,212.97,213.3,44302.0,211.5333,211.861,211.5333,211.861,44302.0
2024-08-13 14:30:00,213.29,213.45,213.15,213.4,49984.0,211.8511,212.01,211.712,211.9604,49984.0
2024-08-13 14:40:00,213.4,213.4,213.17,213.27,28985.0,211.9604,211.9604,211.7319,211.8312,28985.0
2024-08-13 14:50:00,213.27,213.52,213.23,213.46,35798.0,211.8312,212.0795,211.7915,212.02,35798.0
2024-08-13 15:00:00,213.46,213.47,212.98,213.08,46532.0,212.02,212.0299,211.5432,211.6425,46532.0
2024-08-13 15:10:00,213.1,213.13,212.75,212.88,81334.0,211.6624,211.6922,211.3147,211.4439,81334.0
2024-08-13 15:20:00,212.87,213.13,212.65,213.11,74893.0,211.4339,211.6922,211.2154,211.6723,74893.0
2024-08-13 15:30:00,213.08,213.29,212.9,213.02,97245.0,211.6425,211.8511,211.4637,211.5829,97245.0
2024-08-13 15:40:00,213.02,213.57,212.98,213.53,118142.0,211.5829,212.1292,211.5432,212.0895,118142.0
2024-08-13 15:50:00,213.52,213.75,213.1,213.66,352614.0,212.0795,212.308,211.6624,212.2186,352614.0
2024-08-14 09:30:00,215.0,215.55,213.87,214.57,289720.0,213.5496,214.0959,212.4272,213.1225,289720.0
2024-08-14 09:40:00,214.54,214.66,212.87,213.35,146404.0,213.0927,213.2119,211.4339,211.9107,146404.0
2024-08-14 09:50:00,213.38,213.72,212.55,212.98,99991.0,211.9405,212.2782,211.1161,211.5432,99991.0
2024-08-14 10:00:00,212.96,213.54,212.76,213.15,71164.0,211.5233,212.0994,211.3247,211.712,71164.0
2024-08-14 10:10:00,213.19,213.19,212.33,212.85,70289.0,211.7518,211.7518,210.8976,211.4141,70289.0
2024-08-14 10:20:00,212.91,213.38,212.72,213.13,49219.0,211.4737,211.9405,211.2849,211.6922,49219.0
2024-08-14 10:30:00,213.16,213.26,211.96,212.59,54579.0,211.722,211.8213,210.5301,211.1558,54579.0
2024-08-14 10:40:00,212.71,213.81,212.67,213.81,36148.0,211.275,212.3676,211.2353,212.3676,36148.0
2024-08-14 10:50:00,213.82,214.27,213.61,214.15,46029.0,212.3775,212.8245,212.1689,212.7053,46029.0
2024-08-14 11:00:00,214.16,214.47,213.95,214.15,49983.0,212.7152,213.0231,212.5066,212.7053,49983.0
2024-08-14 11:10:00,214.2,214.46,214.19,214.28,37215.0,212.755,213.0132,212.745,212.8344,37215.0
2024-08-14 11:20:00,214.34,214.63,214.19,214.63,41598.0,212.894,213.1821,212.745,213.1821,41598.0
2024-08-14 11:30:00,214.63,215.16,214.63,215.16,53617.0,213.1821,213.7085,213.1821,213.7085,53617.0
2024-08-14 11:40:00,215.19,215.34,215.0,215.31,34971.0,213.7383,213.8873,213.5496,213.8575,34971.0
2024-08-14 11:50:00,215.29,215.94,215.23,215.87,74534.0,213.8376,214.4832,213.778,214.4137,74534.0
2024-08-14 12:00:00,215.8,215.88,215.54,215.56,75071.0,214.3442,214.4236,214.0859,214.1058,75071.0
2024-08-14 12:10:00,215.54,215.56,214.64,214.77,56323.0,214.0859,214.1058,213.192,213.3211,56323.0
2024-08-14 12:20:00,214.79,214.96,213.85,214.29,48140.0,213.341,213.5098,212.4073,212.8444,48140.0
2024-08-14 12:30:00,214.24,214.45,214.15,214.34,31696.0,212.7947,213.0033,212.7053,212.894,31696.0
2024-08-14 12:40:00,214.3,214.48,213.56,213.89,33338.0,212.8543,213.0331,212.1193,212.447,33338.0
2024-08-14 12:50:00,213.89,214.29,213.89,214.22,27045.0,212.447,212.8444,212.447,212.7748,27045.0
2024-08-14 13:00:00,214.19,214.77,214.03,214.67,20634.0,212.745,213.3211,212.5861,213.2218,20634.0
2024-08-14 13:10:00,214.68,214.69,214.17,214.61,14652.0,213.2317,213.2417,212.7252,213.1622,14652.0
2024-08-14 13:20:00,214.56,214.7,214.31,214.52,14609.0,213.1125,213.2516,212.8642,213.0728,14609.0
2024-08-14 13:30:00,214.56,214.73,214.33,214.38,13047.0,213.1125,213.2814,212.8841,212.9337,13047.0
2024-08-14 13:40:00,214.4,214.54,214.09,214.49,14472.0,212.9536,213.0927,212.6457,213.043,14472.0
2024-08-14 13:50:00,214.53,214.53,214.26,214.27,22638.0,213.0827,213.0827,212.8146,212.8245,22638.0
2024-08-14 14:00:00,214.23,214.32,213.96,214.18,36387.0,212.7848,212.8741,212.5166,212.7351,36387.0
2024-08-14 14:10:00,214.16,214.36,214.14,214.2,36027.0,212.7152,212.9139,212.6954,212.755,36027.0
2024-08-14 14:20:00,214.3,214.58,214.3,214.49,24609.0,212.8543,213.1324,212.8543,213.043,24609.0
2024-08-14 14:30:00,214.49,214.55,214.29,214.39,28019.0,213.043,213.1026,212.8444,212.9437,28019.0
2024-08-14 14:40:00,214.45,214.48,214.28,214.38,34335.0,213.0033,213.0331,212.8344,212.9337,34335.0
2024-08-14 14:50:00,214.35,214.8,214.35,214.78,30151.0,212.9039,213.3509,212.9039,213.331,30151.0
2024-08-14 15:00:00,214.77,214.8,214.46,214.46,34685.0,213.3211,213.3509,213.0132,213.0132,34685.0
2024-08-14 15:10:00,214.49,214.54,213.88,214.12,111260.0,213.043,213.0927,212.4371,212.6755,111260.0
2024-08-14 15:20:00,214.13,214.18,213.94,214.11,150035.0,212.6854,212.7351,212.4967,212.6656,150035.0
2024-08-14 15:30:00,214.11,214.15,213.9,214.09,81587.0,212.6656,212.7053,212.457,212.6457,81587.0
2024-08-14 15:40:00,214.09,214.45,213.99,214.45,77082.0,212.6457,213.0033,212.5464,213.0033,77082.0
2024-08-14 15:50:00,214.48,215.26,214.32,214.82,410447.0,213.0331,213.8078,212.8741,213.3708,410447.0
2024-08-15 09:30:00,217.63,218.27,217.16,218.14,212081.0,216.1618,216.7975,215.695,216.6684,212081.0
2024-08-15 09:40:00,218.24,218.39,217.56,218.39,153654.0,216.7677,216.9167,216.0923,216.9167,153654.0
2024-08-15 09:50:00,218.34,219.32,218.32,219.32,99778.0,216.867,217.8404,216.8472,217.8404,99778.0
2024-08-15 10:00:00,219.33,219.48,218.46,218.66,194972.0,217.8503,217.9993,216.9862,217.1849,194972.0
2024-08-15 10:10:00,218.57,219.06,218.44,218.92,64857.0,217.0955,217.5822,216.9664,217.4431,64857.0
2024-08-15 10:20:00,218.96,219.47,218.87,219.36,47220.0,217.4828,217.9894,217.3935,217.8801,47220.0
2024-08-15 10:30:00,219.36,219.58,219.16,219.58,58467.0,217.8801,218.0987,217.6815,218.0987,58467.0
2024-08-15 10:40:00,219.57,219.99,219.56,219.8,70318.0,218.0887,218.5059,218.0788,218.3172,70318.0
2024-08-15 10:50:00,219.83,219.83,219.3,219.47,68323.0,218.347,218.347,217.8206,217.9894,68323.0
2024-08-15 11:00:00,219.48,219.74,219.33,219.59,43213.0,217.9993,218.2576,217.8503,218.1086,43213.0
2024-08-15 11:10:00,219.57,220.12,219.55,220.0,60245.0,218.0887,218.635,218.0689,218.5158,60245.0
2024-08-15 11:20:00,219.99,220.17,219.81,219.89,136360.0,218.5059,218.6847,218.3271,218.4066,136360.0
2024-08-15 11:30:00,219.87,220.03,219.69,219.99,56756.0,218.3867,218.5456,218.2079,218.5059,56756.0
2024-08-15 11:40:00,220.01,220.39,220.0,220.32,63168.0,218.5258,218.9032,218.5158,218.8337,63168.0
2024-08-15 11:50:00,220.31,220.44,220.18,220.18,53976.0,218.8237,218.9529,218.6946,218.6946,53976.0
2024-08-15 12:00:00,220.16,220.45,220.15,220.42,35969.0,218.6748,218.9628,218.6648,218.933,35969.0
2024-08-15 12:10:00,220.41,220.66,220.31,220.61,39809.0,218.9231,219.1714,218.8237,219.1217,39809.0
2024-08-15 12:20:00,220.62,220.86,220.61,220.81,30860.0,219.1316,219.37,219.1217,219.3204,30860.0
2024-08-15 12:30:00,220.82,220.82,220.46,220.56,45105.0,219.3303,219.3303,218.9727,219.0721,45105.0
2024-08-15 12:40:00,220.56,220.62,220.03,220.16,47942.0,219.0721,219.1316,218.5456,218.6748,47942.0
2024-08-15 12:50:00,220.15,220.36,220.13,220.35,20686.0,218.6648,218.8734,218.645,218.8635,20686.0
2024-08-15 13:00:00,220.32,220.45,220.1,220.28,41453.0,218.8337,218.9628,218.6152,218.7939,41453.0
2024-08-15 13:10:00,220.26,220.51,220.2,220.35,32564.0,218.7741,219.0224,218.7145,218.8635,32564.0
2024-08-15 13:20:00,220.31,220.56,220.29,220.42,32935.0,218.8237,219.0721,218.8039,218.933,32935.0
2024-08-15 13:30:00,220.43,220.67,220.42,220.66,68792.0,218.9429,219.1813,218.933,219.1714,68792.0
2024-08-15 13:40:00,220.65,220.93,220.61,220.89,63971.0,219.1614,219.4396,219.1217,219.3998,63971.0
2024-08-15 13:50:00,220.87,221.05,220.83,221.03,53521.0,219.38,219.5587,219.3402,219.5389,53521.0
2024-08-15 14:00:00,221.05,221.25,220.97,221.17,36239.0,219.5587,219.7574,219.4793,219.6779,36239.0
2024-08-15 14:10:00,221.16,221.2,220.83,221.03,30085.0,219.668,219.7077,219.3402,219.5389,30085.0
2024-08-15 14:20:00,221.06,221.11,220.94,220.97,57115.0,219.5687,219.6183,219.4495,219.4793,57115.0
2024-08-15 14:30:00,220.96,221.03,220.81,220.87,123423.0,219.4694,219.5389,219.3204,219.38,123423.0
2024-08-15 14:40:00,220.88,221.03,220.71,220.91,43287.0,219.3899,219.5389,219.221,219.4197,43287.0
2024-08-15 14:50:00,220.9,220.96,220.7,220.94,70212.0,219.4098,219.4694,219.2111,219.4495,70212.0
2024-08-15 15:00:00,220.92,220.97,220.64,220.94,56847.0,219.4296,219.4793,219.1515,219.4495,56847.0
2024-08-15 15:10:00,220.92,220.93,220.62,220.8,193831.0,219.4296,219.4396,219.1316,219.3104,193831.0
2024-08-15 15:20:00,220.83,220.93,220.6,220.76,72482.0,219.3402,219.4396,219.1118,219.2707,72482.0
2024-08-15 15:30:00,220.75,221.05,220.7,220.89,103282.0,219.2608,219.5587,219.2111,219.3998,103282.0
2024-08-15 15:40:00,220.88,221.05,220.62,220.72,147605.0,219.3899,219.5587,219.1316,219.231,147605.0
2024-08-15 15:50:00,220.72,221.13,220.39,221.11,562296.0,219.231,219.6382,218.9032,219.6183,562296.0
2024-08-16 09:30:00,219.86,220.31,219.26,220.03,209120.0,218.3768,218.8237,217.7808,218.5456,209120.0
2024-08-16 09:40:00,220.02,220.52,219.75,220.12,68261.0,218.5357,219.0323,218.2675,218.635,68261.0
2024-08-16 09:50:00,220.09,220.65,219.62,219.89,46417.0,218.6052,219.1614,218.1384,218.4066,46417.0
2024-08-16 10:00:00,219.84,220.91,219.78,220.72,55370.0,218.3569,219.4197,218.2973,219.231,55370.0
2024-08-16 10:10:00,220.72,221.45,220.72,221.44,50215.0,219.231,219.956,219.231,219.9461,50215.0
2024-08-16 10:20:00,221.41,221.5,220.88,220.98,39152.0,219.9163,220.0057,219.3899,219.4892,39152.0
2024-08-16 10:30:00,221.0,221.3,220.59,220.86,66268.0,219.5091,219.8071,219.1018,219.37,66268.0
2024-08-16 10:40:00,220.88,220.9,219.63,219.74,62601.0,219.3899,219.4098,218.1483,218.2576,62601.0
2024-08-16 10:50:00,219.85,220.46,219.84,220.14,23355.0,218.3668,218.9727,218.3569,218.6549,23355.0
2024-08-16 11:00:00,220.11,220.5,220.03,220.39,31210.0,218.6251,219.0125,218.5456,218.9032,31210.0
2024-08-16 11:10:00,220.36,220.37,219.85,220.02,42503.0,218.8734,218.8833,218.3668,218.5357,42503.0
2024-08-16 11:20:00,220.03,220.35,219.76,220.24,35029.0,218.5456,218.8635,218.2774,218.7542,35029.0
2024-08-16 11:30:00,220.26,220.63,220.17,220.59,24083.0,218.7741,219.1416,218.6847,219.1018,24083.0
2024-08-16 11:40:00,220.6,220.75,220.53,220.56,31773.0,219.1118,219.2608,219.0423,219.0721,31773.0
2024-08-16 11:50:00,220.56,220.78,220.31,220.71,21459.0,219.0721,219.2906,218.8237,219.221,21459.0
2024-08-16 12:00:00,220.68,220.94,220.54,220.92,45009.0,219.1912,219.4495,219.0522,219.4296,45009.0
2024-08-16 12:10:00,220.93,221.25,220.92,221.17,93354.0,219.4396,219.7574,219.4296,219.6779,93354.0
2024-08-16 12:20:00,221.16,221.39,221.11,221.3,62333.0,219.668,219.8965,219.6183,219.8071,62333.0
2024-08-16 12:30:00,221.31,221.62,221.21,221.57,29836.0,219.817,220.1249,219.7177,220.0752,29836.0
2024-08-16 12:40:00,221.58,221.58,221.28,221.45,35652.0,220.0852,220.0852,219.7872,219.956,35652.0
2024-08-16 12:50:00,221.46,221.83,221.4,221.68,22959.0,219.966,220.3335,219.9064,220.1845,22959.0
2024-08-16 13:00:00,221.73,221.74,221.4,221.47,24682.0,220.2342,220.2441,219.9064,219.9759,24682.0
2024-08-16 13:10:00,221.48,221.62,221.37,221.52,48254.0,219.9858,220.1249,219.8766,220.0256,48254.0
2024-08-16 13:20:00,221.51,221.67,221.43,221.56,36778.0,220.0156,220.1746,219.9362,220.0653,36778.0
2024-08-16 13:30:00,221.58,221.65,221.48,221.61,15477.0,220.0852,220.1547,219.9858,220.115,15477.0
2024-08-16 13:40:00,221.61,221.7,221.49,221.54,28291.0,220.115,220.2044,219.9958,220.0454,28291.0
2024-08-16 13:50:00,221.55,221.55,221.15,221.5,24639.0,220.0554,220.0554,219.6581,220.0057,24639.0
2024-08-16 14:00:00,221.48,221.48,221.03,221.05,32542.0,219.9858,219.9858,219.5389,219.5587,32542.0
2024-08-16 14:10:00,221.06,221.34,221.05,221.34,35236.0,219.5687,219.8468,219.5587,219.8468,35236.0
2024-08-16 14:20:00,221.34,221.47,221.22,221.46,17314.0,219.8468,219.9759,219.7276,219.966,17314.0
2024-08-16 14:30:00,221.47,221.55,221.35,221.47,32621.0,219.9759,220.0554,219.8567,219.9759,32621.0
2024-08-16 14:40:00,221.47,221.49,221.18,221.29,17900.0,219.9759,219.9958,219.6879,219.7971,17900.0
2024-08-16 14:50:00,221.28,221.53,221.21,221.49,20477.0,219.7872,220.0355,219.7177,219.9958,20477.0
2024-08-16 15:00:00,221.47,221.52,221.26,221.31,38650.0,219.9759,220.0256,219.7673,219.817,38650.0
2024-08-16 15:10:00,221.3,221.35,221.18,221.3,40062.0,219.8071,219.8567,219.6879,219.8071,40062.0
2024-08-16 15:20:00,221.28,221.33,221.13,221.25,57665.0,219.7872,219.8369,219.6382,219.7574,57665.0
2024-08-16 15:30:00,221.24,221.38,221.2,221.24,77211.0,219.7475,219.8865,219.7077,219.7475,77211.0
2024-08-16 15:40:00,221.23,221.31,220.8,220.92,94418.0,219.7375,219.817,219.3104,219.4296,94418.0
2024-08-16 15:50:00,220.93,221.5,220.9,221.41,350558.0,219.4396,220.0057,219.4098,219.9163,350558.0
2024-08-19 09:30:00,220.88,221.47,220.28,220.94,409221.0,219.3899,219.9759,218.7939,219.4495,409221.0
2024-08-19 09:40:00,220.96,221.48,220.96,221.38,80237.0,219.4694,219.9858,219.4694,219.8865,80237.0
2024-08-19 09:50:00,221.41,221.47,220.76,221.01,43775.0,219.9163,219.9759,219.2707,219.519,43775.0
2024-08-19 10:00:00,221.02,221.28,220.36,221.2,64680.0,219.5289,219.7872,218.8734,219.7077,64680.0
2024-08-19 10:10:00,221.17,221.35,219.98,220.09,39887.0,219.6779,219.8567,218.496,218.6052,39887.0
2024-08-19 10:20:00,220.07,221.13,220.07,221.11,49280.0,218.5854,219.6382,218.5854,219.6183,49280.0
2024-08-19 10:30:00,221.1,221.38,220.99,221.16,43059.0,219.6084,219.8865,219.4992,219.668,43059.0
2024-08-19 10:40:00,221.12,221.37,220.98,221.32,73963.0,219.6283,219.8766,219.4892,219.8269,73963.0
2024-08-19 10:50:00,221.33,221.91,221.33,221.75,39433.0,219.8369,220.4129,219.8369,220.254,39433.0
2024-08-19 11:00:00,221.77,222.08,221.73,222.07,50686.0,220.2739,220.5818,220.2342,220.5719,50686.0
2024-08-19 11:10:00,222.09,222.09,221.52,221.62,35469.0,220.5917,220.5917,220.0256,220.1249,35469.0
2024-08-19 11:20:00,221.64,222.05,221.64,221.91,28664.0,220.1448,220.552,220.1448,220.4129,28664.0
2024-08-19 11:30:00,221.9,222.19,221.81,221.96,29953.0,220.403,220.6911,220.3136,220.4626,29953.0
2024-08-19 11:40:00,221.99,222.27,221.98,222.24,37205.0,220.4924,220.7705,220.4825,220.7407,37205.0
2024-08-19 11:50:00,222.23,222.52,221.72,221.94,82786.0,220.7308,221.0188,220.2242,220.4427,82786.0
2024-08-19 12:00:00,221.97,222.09,221.67,222.0,42927.0,220.4725,220.5917,220.1746,220.5023,42927.0
2024-08-19 12:10:00,222.0,222.2,221.89,222.17,49514.0,220.5023,220.701,220.3931,220.6712,49514.0
2024-08-19 12:20:00,222.2,222.27,222.12,222.23,32270.0,220.701,220.7705,220.6215,220.7308,32270.0
2024-08-19 12:30:00,222.22,222.27,221.95,222.26,34343.0,220.7209,220.7705,220.4527,220.7606,34343.0
2024-08-19 12:40:00,222.28,222.41,222.26,222.34,130556.0,220.7804,220.9096,220.7606,220.84,130556.0
2024-08-19 12:50:00,222.35,222.68,222.35,222.55,50204.0,220.85,221.1777,220.85,221.0486,50204.0
2024-08-19 13:00:00,222.53,222.69,222.5,222.67,58927.0,221.0288,221.1877,220.999,221.1678,58927.0
2024-08-19 13:10:00,222.67,222.67,222.4,222.59,32449.0,221.1678,221.1678,220.8996,221.0884,32449.0
2024-08-19 13:20:00,222.62,222.88,222.56,222.76,28167.0,221.1182,221.3764,221.0586,221.2572,28167.0
2024-08-19 13:30:00,222.78,223.06,222.71,222.98,32091.0,221.2771,221.5552,221.2075,221.4757,32091.0
2024-08-19 13:40:00,223.0,223.1,222.94,223.06,31130.0,221.4956,221.5949,221.436,221.5552,31130.0
2024-08-19 13:50:00,223.07,223.28,223.05,223.28,24080.0,221.5651,221.7737,221.5453,221.7737,24080.0
2024-08-19 14:00:00,223.27,223.52,223.25,223.47,37481.0,221.7638,222.0121,221.7439,221.9624,37481.0
2024-08-19 14:10:00,223.47,223.51,223.39,223.5,29153.0,221.9624,222.0022,221.883,221.9922,29153.0
2024-08-19 14:20:00,223.5,223.73,223.31,223.66,42651.0,221.9922,222.2207,221.8035,222.1511,42651.0
2024-08-19 14:30:00,223.69,223.8,223.6,223.68,95759.0,222.1809,222.2902,222.0915,222.171,95759.0
2024-08-19 14:40:00,223.66,224.17,223.66,224.1,172427.0,222.1511,222.6577,222.1511,222.5882,172427.0
2024-08-19 14:50:00,224.09,224.1,223.81,223.89,94099.0,222.5782,222.5882,222.3001,222.3796,94099.0
2024-08-19 15:00:00,223.87,223.92,223.69,223.91,193089.0,222.3597,222.4094,222.1809,222.3995,193089.0
2024-08-19 15:10:00,223.9,223.97,223.84,223.96,173272.0,222.3895,222.459,222.3299,222.4491,173272.0
2024-08-19 15:20:00,223.95,224.08,223.88,224.07,211071.0,222.4392,222.5683,222.3697,222.5584,211071.0
2024-08-19 15:30:00,224.06,224.13,223.88,223.97,212499.0,222.5484,222.618,222.3697,222.459,212499.0
2024-08-19 15:40:00,223.97,224.02,223.69,223.76,310316.0,222.459,222.5087,222.1809,222.2505,310316.0
2024-08-19 15:50:00,223.76,225.06,223.76,225.05,1287286.0,222.2505,223.5417,222.2505,223.5318,1287286.0
2024-08-20 09:30:00,224.46,225.21,224.3,224.78,212498.0,222.9457,223.6907,222.7868,223.2636,212498.0
2024-08-20 09:40:00,224.71,225.48,224.67,225.28,82341.0,223.1941,223.9589,223.1543,223.7602,82341.0
2024-08-20 09:50:00,225.3,225.81,225.07,225.64,98050.0,223.7801,224.2866,223.5516,224.1178,98050.0
2024-08-20 10:00:00,225.66,225.76,225.04,225.36,64345.0,224.1376,224.237,223.5218,223.8397,64345.0
2024-08-20 10:10:00,225.37,225.37,224.03,224.28,139184.0,223.8496,223.8496,222.5186,222.767,139184.0
2024-08-20 10:20:00,224.21,224.55,223.78,224.04,109524.0,222.6974,223.0351,222.2703,222.5286,109524.0
2024-08-20 10:30:00,224.1,224.3,223.16,223.22,93391.0,222.5882,222.7868,221.6545,221.7141,93391.0
2024-08-20 10:40:00,223.18,224.02,222.94,223.94,97925.0,221.6744,222.5087,221.436,222.4292,97925.0
2024-08-20 10:50:00,223.89,224.15,223.48,223.65,63932.0,222.3796,222.6378,221.9724,222.1412,63932.0
2024-08-20 11:00:00,223.74,223.81,223.44,223.55,42028.0,222.2306,222.3001,221.9326,222.0419,42028.0
2024-08-20 11:10:00,223.5,224.04,223.47,224.01,72949.0,221.9922,222.5286,221.9624,222.4988,72949.0
2024-08-20 11:20:00,223.96,224.27,223.77,223.89,35774.0,222.4491,222.757,222.2604,222.3796,35774.0
2024-08-20 11:30:00,223.84,224.46,223.79,224.28,31555.0,222.3299,222.9457,222.2803,222.767,31555.0
2024-08-20 11:40:00,224.31,224.4,223.75,223.84,34885.0,222.7968,222.8861,222.2405,222.3299,34885.0
2024-08-20 11:50:00,223.87,224.65,223.85,224.64,40008.0,222.3597,223.1345,222.3399,223.1245,40008.0
2024-08-20 12:00:00,224.66,224.69,224.44,224.55,65829.0,223.1444,223.1742,222.9259,223.0351,65829.0
2024-08-20 12:10:00,224.54,224.6,224.04,224.05,72552.0,223.0252,223.0848,222.5286,222.5385,72552.0
2024-08-20 12:20:00,224.05,224.14,223.89,224.03,184928.0,222.5385,222.6279,222.3796,222.5186,184928.0
2024-08-20 12:30:00,224.0,224.18,223.78,223.91,45223.0,222.4888,222.6676,222.2703,222.3995,45223.0
2024-08-20 12:40:00,223.88,224.11,223.74,224.09,28658.0,222.3697,222.5981,222.2306,222.5782,28658.0
2024-08-20 12:50:00,224.12,224.17,223.57,223.6,24402.0,222.608,222.6577,222.0617,222.0915,24402.0
2024-08-20 13:00:00,223.6,223.85,223.2,223.84,32616.0,222.0915,222.3399,221.6942,222.3299,32616.0
2024-08-20 13:10:00,223.88,223.89,223.57,223.7,34365.0,222.3697,222.3796,222.0617,222.1909,34365.0
2024-08-20 13:20:00,223.73,224.01,223.49,223.93,23944.0,222.2207,222.4988,221.9823,222.4193,23944.0
2024-08-20 13:30:00,223.95,224.04,223.83,224.01,20483.0,222.4392,222.5286,222.32,222.4988,20483.0
2024-08-20 13:40:00,224.01,224.33,224.01,224.33,24745.0,222.4988,222.8166,222.4988,222.8166,24745.0
2024-08-20 13:50:00,224.31,224.31,224.14,224.24,23787.0,222.7968,222.7968,222.6279,222.7272,23787.0
2024-08-20 14:00:00,224.21,224.64,224.1,224.59,22463.0,222.6974,223.1245,222.5882,223.0749,22463.0
2024-08-20 14:10:00,224.56,224.92,224.49,224.87,39438.0,223.0451,223.4026,222.9755,223.353,39438.0
2024-08-20 14:20:00,224.87,225.09,224.76,224.82,29450.0,223.353,223.5715,223.2437,223.3033,29450.0
2024-08-20 14:30:00,224.83,225.12,224.83,225.06,25864.0,223.3132,223.6013,223.3132,223.5417,25864.0
2024-08-20 14:40:00,225.05,225.24,224.97,225.0,51701.0,223.5318,223.7205,223.4523,223.4821,51701.0
2024-08-20 14:50:00,225.02,225.08,224.72,225.01,35240.0,223.502,223.5616,223.204,223.492,35240.0
2024-08-20 15:00:00,224.99,225.09,224.73,224.77,49267.0,223.4722,223.5715,223.2139,223.2537,49267.0
2024-08-20 15:10:00,224.78,224.81,224.55,224.65,77035.0,223.2636,223.2934,223.0351,223.1345,77035.0
2024-08-20 15:20:00,224.67,224.76,224.43,224.46,42803.0,223.1543,223.2437,222.9159,222.9457,42803.0
2024-08-20 15:30:00,224.46,224.6,224.31,224.39,63930.0,222.9457,223.0848,222.7968,222.8762,63930.0
2024-08-20 15:40:00,224.4,224.7,224.39,224.68,95342.0,222.8861,223.1841,222.8762,223.1643,95342.0
2024-08-20 15:50:00,224.69,224.89,224.14,224.26,210242.0,223.1742,223.3728,222.6279,222.7471,210242.0
2024-08-21 09:30:00,224.4,224.82,224.01,224.69,181387.0,222.8861,223.3033,222.4988,223.1742,181387.0
2024-08-21 09:40:00,224.73,225.02,224.39,224.55,45492.0,223.2139,223.502,222.8762,223.0351,45492.0
2024-08-21 09:50:00,224.54,224.81,224.31,224.71,31142.0,223.0252,223.2934,222.7968,223.1941,31142.0
2024-08-21 10:00:00,224.78,225.27,224.77,225.22,64845.0,223.2636,223.7503,223.2537,223.7006,64845.0
2024-08-21 10:10:00,225.15,225.45,224.59,225.31,60608.0,223.6311,223.9291,223.0749,223.79,60608.0
2024-08-21 10:20:00,225.33,225.43,224.72,224.91,43413.0,223.8099,223.9092,223.204,223.3927,43413.0
2024-08-21 10:30:00,224.92,225.76,224.45,225.64,79759.0,223.4026,224.237,222.9358,224.1178,79759.0
2024-08-21 10:40:00,225.68,226.36,225.45,225.48,151970.0,224.1575,224.8329,223.9291,223.9589,151970.0
2024-08-21 10:50:00,225.47,225.48,224.0,224.5,107151.0,223.9489,223.9589,222.4888,222.9855,107151.0
2024-08-21 11:00:00,224.43,224.92,224.08,224.8,60469.0,222.9159,223.4026,222.5683,223.2834,60469.0
2024-08-21 11:10:00,224.82,225.21,224.77,224.93,97813.0,223.3033,223.6907,223.2537,223.4126,97813.0
2024-08-21 11:20:00,224.98,225.06,224.79,224.91,72596.0,223.4622,223.5417,223.2735,223.3927,72596.0
2024-08-21 11:30:00,224.89,224.92,224.57,224.77,23860.0,223.3728,223.4026,223.055,223.2537,23860.0
2024-08-21 11:40:00,224.76,224.92,224.49,224.53,52531.0,223.2437,223.4026,222.9755,223.0153,52531.0
2024-08-21 11:50:00,224.55,224.61,224.21,224.38,113545.0,223.0351,223.0947,222.6974,222.8663,113545.0
2024-08-21 12:00:00,224.38,224.38,223.69,224.05,79119.0,222.8663,222.8663,222.1809,222.5385,79119.0
2024-08-21 12:10:00,224.06,224.5,224.03,224.49,105630.0,222.5484,222.9855,222.5186,222.9755,105630.0
2024-08-21 12:20:00,224.5,224.63,224.49,224.57,72988.0,222.9855,223.1146,222.9755,223.055,72988.0
2024-08-21 12:30:00,224.6,224.69,224.48,224.66,69979.0,223.0848,223.1742,222.9656,223.1444,69979.0
2024-08-21 12:40:00,224.65,224.88,224.57,224.79,22298.0,223.1345,223.3629,223.055,223.2735,22298.0
2024-08-21 12:50:00,224.82,225.08,224.67,225.01,40023.0,223.3033,223.5616,223.1543,223.492,40023.0
2024-08-21 13:00:00,225.02,225.13,224.87,224.92,25812.0,223.502,223.6112,223.353,223.4026,25812.0
2024-08-21 13:10:00,224.9,225.02,224.83,224.84,23510.0,223.3828,223.502,223.3132,223.3232,23510.0
2024-08-21 13:20:00,224.85,224.97,224.79,224.86,23953.0,223.3331,223.4523,223.2735,223.343,23953.0
2024-08-21 13:30:00,224.88,225.02,224.83,224.97,31640.0,223.3629,223.502,223.3132,223.4523,31640.0
2024-08-21 13:40:00,224.97,225.14,224.84,225.12,32948.0,223.4523,223.6212,223.3232,223.6013,32948.0
2024-08-21 13:50:00,225.16,225.34,225.14,225.26,48161.0,223.641,223.8198,223.6212,223.7403,48161.0
2024-08-21 14:00:00,225.3,225.8,225.19,225.4,115899.0,223.7801,224.2767,223.6708,223.8794,115899.0
2024-08-21 14:10:00,225.45,225.55,225.28,225.49,24184.0,223.9291,224.0284,223.7602,223.9688,24184.0
2024-08-21 14:20:00,225.48,225.9,225.47,225.9,28943.0,223.9589,224.376,223.9489,224.376,28943.0
2024-08-21 14:30:00,225.92,226.18,225.39,225.49,58155.0,224.3959,224.6541,223.8695,223.9688,58155.0
2024-08-21 14:40:00,225.51,225.55,225.21,225.39,30144.0,223.9887,224.0284,223.6907,223.8695,30144.0
2024-08-21 14:50:00,225.4,225.64,225.35,225.41,45833.0,223.8794,224.1178,223.8297,223.8893,45833.0
2024-08-21 15:00:00,225.43,225.54,224.84,224.98,57135.0,223.9092,224.0185,223.3232,223.4622,57135.0
2024-08-21 15:10:00,224.97,225.15,224.81,224.86,38456.0,223.4523,223.6311,223.2934,223.343,38456.0
2024-08-21 15:20:00,224.83,225.12,224.53,225.07,59799.0,223.3132,223.6013,223.0153,223.5516,59799.0
2024-08-21 15:30:00,225.06,225.2,224.93,225.13,47902.0,223.5417,223.6807,223.4126,223.6112,47902.0
2024-08-21 15:40:00,225.14,225.28,224.82,225.24,86352.0,223.6212,223.7602,223.3033,223.7205,86352.0
2024-08-21 15:50:00,225.25,225.72,225.2,225.58,300676.0,223.7304,224.1972,223.6807,224.0582,300676.0
2024-08-22 09:30:00,226.84,227.37,226.54,226.74,168709.0,225.3097,225.8361,225.0117,225.2104,168709.0
2024-08-22 09:40:00,226.77,226.9,226.4,226.55,77523.0,225.2402,225.3693,224.8727,225.0216,77523.0
2024-08-22 09:50:00,226.49,226.92,226.07,226.46,62144.0,224.962,225.3891,224.5449,224.9322,62144.0
2024-08-22 10:00:00,226.51,226.55,225.3,225.36,50959.0,224.9819,225.0216,223.7801,223.8397,50959.0
2024-08-22 10:10:00,225.36,225.55,225.1,225.24,56007.0,223.8397,224.0284,223.5814,223.7205,56007.0
2024-08-22 10:20:00,225.24,225.89,225.1,225.68,38588.0,223.7205,224.3661,223.5814,224.1575,38588.0
2024-08-22 10:30:00,225.66,225.66,224.99,225.38,32176.0,224.1376,224.1376,223.4722,223.8595,32176.0
2024-08-22 10:40:00,225.39,225.43,224.69,224.69,23566.0,223.8695,223.9092,223.1742,223.1742,23566.0
2024-08-22 10:50:00,224.81,225.23,224.69,224.93,25103.0,223.2934,223.7105,223.1742,223.4126,25103.0
2024-08-22 11:00:00,224.92,225.41,224.89,224.99,26976.0,223.4026,223.8893,223.3728,223.4722,26976.0
2024-08-22 11:10:00,224.91,224.99,224.48,224.48,23439.0,223.3927,223.4722,222.9656,222.9656,23439.0
2024-08-22 11:20:00,224.38,224.41,223.9,223.9,40238.0,222.8663,222.8961,222.3895,222.3895,40238.0
2024-08-22 11:30:00,223.83,223.94,222.76,222.79,119213.0,222.32,222.4292,221.2572,221.287,119213.0
2024-08-22 11:40:00,222.8,223.0,221.62,221.81,156782.0,221.2969,221.4956,220.1249,220.3136,156782.0
2024-08-22 11:50:00,221.81,222.65,221.62,222.35,90811.0,220.3136,221.148,220.1249,220.85,90811.0
2024-08-22 12:00:00,222.36,222.88,222.23,222.88,41986.0,220.8599,221.3764,220.7308,221.3764,41986.0
2024-08-22 12:10:00,222.87,222.91,222.59,222.82,33112.0,221.3665,221.4062,221.0884,221.3168,33112.0
2024-08-22 12:20:00,222.86,223.85,222.86,223.76,62380.0,221.3565,222.3399,221.3565,222.2505,62380.0
2024-08-22 12:30:00,223.73,223.98,223.63,223.66,66166.0,222.2207,222.469,222.1213,222.1511,66166.0
2024-08-22 12:40:00,223.67,223.91,223.27,223.28,25323.0,222.1611,222.3995,221.7638,221.7737,25323.0
2024-08-22 12:50:00,223.31,223.35,222.14,222.28,59308.0,221.8035,221.8432,220.6414,220.7804,59308.0
2024-08-22 13:00:00,222.32,222.42,221.9,222.32,46567.0,220.8202,220.9195,220.403,220.8202,46567.0
2024-08-22 13:10:00,222.25,222.81,222.23,222.5,49579.0,220.7507,221.3069,220.7308,220.999,49579.0
2024-08-22 13:20:00,222.52,222.65,222.35,222.45,28547.0,221.0188,221.148,220.85,220.9493,28547.0
2024-08-22 13:30:00,222.42,222.54,221.52,221.93,70134.0,220.9195,221.0387,220.0256,220.4328,70134.0
2024-08-22 13:40:00,221.93,221.93,221.21,221.21,46551.0,220.4328,220.4328,219.7177,219.7177,46551.0
2024-08-22 13:50:00,221.2,221.48,220.65,220.98,86035.0,219.7077,219.9858,219.1614,219.4892,86035.0
2024-08-22 14:00:00,221.01,221.07,220.64,221.05,148051.0,219.519,219.5786,219.1515,219.5587,148051.0
2024-08-22 14:10:00,221.08,221.57,220.73,221.54,94310.0,219.5885,220.0752,219.2409,220.0454,94310.0
2024-08-22 14:20:00,221.53,221.63,221.22,221.61,26061.0,220.0355,220.1348,219.7276,220.115,26061.0
2024-08-22 14:30:00,221.58,221.58,221.27,221.39,34175.0,220.0852,220.0852,219.7773,219.8965,34175.0
2024-08-22 14:40:00,221.37,221.86,221.37,221.54,47852.0,219.8766,220.3633,219.8766,220.0454,47852.0
2024-08-22 14:50:00,221.56,221.57,220.85,220.9,49804.0,220.0653,220.0752,219.3601,219.4098,49804.0
2024-08-22 15:00:00,220.93,221.75,220.92,221.35,52131.0,219.4396,220.254,219.4296,219.8567,52131.0
2024-08-22 15:10:00,221.36,221.38,220.9,221.0,64112.0,219.8667,219.8865,219.4098,219.5091,64112.0
2024-08-22 15:20:00,221.0,221.0,220.23,220.29,72332.0,219.5091,219.5091,218.7443,218.8039,72332.0
2024-08-22 15:30:00,220.33,220.63,219.99,220.3,70548.0,218.8436,219.1416,218.5059,218.8138,70548.0
2024-08-22 15:40:00,220.31,220.81,219.93,220.73,85310.0,218.8237,219.3204,218.4463,219.2409,85310.0
2024-08-22 15:50:00,220.77,220.81,219.93,220.47,630367.0,219.2806,219.3204,218.4463,218.9827,630367.0
2024-08-23 09:30:00,222.58,222.73,222.0,222.66,224489.0,221.0784,221.2274,220.5023,221.1579,224489.0
2024-08-23 09:40:00,222.7,222.88,222.21,222.85,69887.0,221.1976,221.3764,220.7109,221.3466,69887.0
2024-08-23 09:50:00,222.81,222.99,222.5,222.96,101104.0,221.3069,221.4857,220.999,221.4559,101104.0
2024-08-23 10:00:00,222.99,224.52,222.99,224.29,236277.0,221.4857,223.0053,221.4857,222.7769,236277.0
2024-08-23 10:10:00,224.29,224.91,223.29,223.93,104857.0,222.7769,223.3927,221.7836,222.4193,104857.0
2024-08-23 10:20:00,223.87,224.94,223.64,224.66,76184.0,222.3597,223.4225,222.1313,223.1444,76184.0
2024-08-23 10:30:00,224.7,224.77,223.5,223.7,85139.0,223.1841,223.2537,221.9922,222.1909,85139.0
2024-08-23 10:40:00,223.69,223.95,221.39,221.87,107649.0,222.1809,222.4392,219.8965,220.3732,107649.0
2024-08-23 10:50:00,221.93,222.76,221.19,222.66,119282.0,220.4328,221.2572,219.6978,221.1579,119282.0
2024-08-23 11:00:00,222.65,223.0,222.25,222.88,49026.0,221.148,221.4956,220.7507,221.3764,49026.0
2024-08-23 11:10:00,222.94,223.82,222.13,223.64,71577.0,221.436,222.3101,220.6315,222.1313,71577.0
2024-08-23 11:20:00,223.68,223.86,223.14,223.39,70501.0,222.171,222.3498,221.6346,221.883,70501.0
2024-08-23 11:30:00,223.43,223.63,223.25,223.63,45116.0,221.9227,222.1213,221.7439,222.1213,45116.0
2024-08-23 11:40:00,223.61,223.94,222.59,223.09,48342.0,222.1015,222.4292,221.0884,221.585,48342.0
2024-08-23 11:50:00,223.01,223.08,222.58,222.72,89384.0,221.5055,221.5751,221.0784,221.2175,89384.0
2024-08-23 12:00:00,222.72,222.74,221.93,222.35,36693.0,221.2175,221.2373,220.4328,220.85,36693.0
2024-08-23 12:10:00,222.36,222.36,221.72,222.23,60798.0,220.8599,220.8599,220.2242,220.7308,60798.0
2024-08-23 12:20:00,222.25,222.25,221.56,221.56,875960.0,220.7507,220.7507,220.0653,220.0653,875960.0
2024-08-23 12:30:00,221.9,222.44,221.86,222.16,31568.0,220.403,220.9394,220.3633,220.6613,31568.0
2024-08-23 12:40:00,222.18,222.24,221.1,221.45,51169.0,220.6811,220.7407,219.6084,219.956,51169.0
2024-08-23 12:50:00,221.46,222.44,221.46,222.2,39105.0,219.966,220.9394,219.966,220.701,39105.0
2024-08-23 13:00:00,222.2,222.36,221.96,222.18,27146.0,220.701,220.8599,220.4626,220.6811,27146.0
2024-08-23 13:10:00,222.26,222.54,222.1,222.37,24998.0,220.7606,221.0387,220.6017,220.8698,24998.0
2024-08-23 13:20:00,222.37,222.87,222.33,222.86,39492.0,220.8698,221.3665,220.8301,221.3565,39492.0
2024-08-23 13:30:00,222.82,223.05,222.78,223.0,47354.0,221.3168,221.5453,221.2771,221.4956,47354.0
2024-08-23 13:40:00,222.99,223.36,222.88,222.95,33279.0,221.4857,221.8532,221.3764,221.4459,33279.0
2024-08-23 13:50:00,222.97,223.05,222.74,222.83,26873.0,221.4658,221.5453,221.2373,221.3267,26873.0
2024-08-23 14:00:00,222.84,223.15,222.76,223.13,35357.0,221.3367,221.6446,221.2572,221.6247,35357.0
2024-08-23 14:10:00,223.14,223.3,223.04,223.28,50843.0,221.6346,221.7936,221.5353,221.7737,50843.0
2024-08-23 14:20:00,223.27,223.4,223.0,223.34,31150.0,221.7638,221.8929,221.4956,221.8333,31150.0
2024-08-23 14:30:00,223.33,223.34,223.06,223.26,24612.0,221.8234,221.8333,221.5552,221.7538,24612.0
2024-08-23 14:40:00,223.26,223.43,223.2,223.37,50968.0,221.7538,221.9227,221.6942,221.8631,50968.0
2024-08-23 14:50:00,223.34,223.46,222.84,223.07,50651.0,221.8333,221.9525,221.3367,221.5651,50651.0
2024-08-23 15:00:00,223.04,223.07,222.58,223.01,55367.0,221.5353,221.5651,221.0784,221.5055,55367.0
2024-08-23 15:10:00,223.03,223.58,223.03,223.54,66890.0,221.5254,222.0717,221.5254,222.0319,66890.0
2024-08-23 15:20:00,223.56,223.81,223.48,223.77,74981.0,222.0518,222.3001,221.9724,222.2604,74981.0
2024-08-23 15:30:00,223.77,223.81,223.28,223.34,113904.0,222.2604,222.3001,221.7737,221.8333,113904.0
2024-08-23 15:40:00,223.35,223.48,222.83,223.27,117138.0,221.8432,221.9724,221.3267,221.7638,117138.0
2024-08-23 15:50:00,223.27,224.11,223.12,223.9,447642.0,221.7638,222.5981,221.6148,222.3895,447642.0
2024-08-26 09:30:00,223.76,224.58,223.37,224.4,198979.0,222.2505,223.0649,221.8631,222.8861,198979.0
2024-08-26 09:40:00,224.35,224.61,223.45,223.55,77373.0,222.8365,223.0947,221.9426,222.0419,77373.0
2024-08-26 09:50:00,223.57,223.87,223.07,223.2,49728.0,222.0617,222.3597,221.5651,221.6942,49728.0
2024-08-26 10:00:00,223.2,223.29,222.22,222.25,75669.0,221.6942,221.7836,220.7209,220.7507,75669.0
2024-08-26 10:10:00,222.26,222.39,221.59,221.81,80086.0,220.7606,220.8897,220.0951,220.3136,80086.0
2024-08-26 10:20:00,221.85,222.43,221.72,221.88,48299.0,220.3533,220.9294,220.2242,220.3831,48299.0
2024-08-26 10:30:00,221.88,221.92,220.03,220.03,102604.0,220.3831,220.4229,218.5456,218.5456,102604.0
2024-08-26 10:40:00,220.02,221.11,220.02,220.92,71999.0,218.5357,219.6183,218.5357,219.4296,71999.0
2024-08-26 10:50:00,220.92,221.67,220.83,221.65,58479.0,219.4296,220.1746,219.3402,220.1547,58479.0
2024-08-26 11:00:00,221.62,221.86,221.42,221.67,81476.0,220.1249,220.3633,219.9263,220.1746,81476.0
2024-08-26 11:10:00,221.65,221.89,221.35,221.72,23814.0,220.1547,220.3931,219.8567,220.2242,23814.0
2024-08-26 11:20:00,221.75,222.11,221.64,221.8,34583.0,220.254,220.6116,220.1448,220.3037,34583.0
2024-08-26 11:30:00,221.77,221.82,221.48,221.6,48391.0,220.2739,220.3236,219.9858,220.105,48391.0
2024-08-26 11:40:00,221.52,221.84,221.04,221.52,22392.0,220.0256,220.3434,219.5488,220.0256,22392.0
2024-08-26 11:50:00,221.53,221.53,220.83,221.0,28451.0,220.0355,220.0355,219.3402,219.5091,28451.0
2024-08-26 12:00:00,221.01,221.19,220.73,220.91,30956.0,219.519,219.6978,219.2409,219.4197,30956.0
2024-08-26 12:10:00,220.91,221.28,220.9,221.19,15432.0,219.4197,219.7872,219.4098,219.6978,15432.0
2024-08-26 12:20:00,221.22,221.83,221.21,221.67,27221.0,219.7276,220.3335,219.7177,220.1746,27221.0
2024-08-26 12:30:00,221.69,221.91,221.69,221.81,65474.0,220.1944,220.4129,220.1944,220.3136,65474.0
2024-08-26 12:40:00,221.81,222.07,221.72,221.89,21586.0,220.3136,220.5719,220.2242,220.3931,21586.0
2024-08-26 12:50:00,221.87,221.94,221.5,221.63,26610.0,220.3732,220.4427,220.0057,220.1348,26610.0
2024-08-26 13:00:00,221.63,221.67,221.26,221.36,27738.0,220.1348,220.1746,219.7673,219.8667,27738.0
2024-08-26 13:10:00,221.32,221.39,221.03,221.17,22573.0,219.8269,219.8965,219.5389,219.6779,22573.0
2024-08-26 13:20:00,221.17,221.59,221.11,221.26,34590.0,219.6779,220.0951,219.6183,219.7673,34590.0
2024-08-26 13:30:00,221.28,221.39,220.66,220.77,27287.0,219.7872,219.8965,219.1714,219.2806,27287.0
2024-08-26 13:40:00,220.79,220.98,220.37,220.49,47488.0,219.3005,219.4892,218.8833,219.0025,47488.0
2024-08-26 13:50:00,220.56,220.68,220.41,220.5,22651.0,219.0721,219.1912,218.9231,219.0125,22651.0
2024-08-26 14:00:00,220.54,220.7,220.17,220.28,39520.0,219.0522,219.2111,218.6847,218.7939,39520.0
2024-08-26 14:10:00,220.31,220.77,220.19,220.71,25885.0,218.8237,219.2806,218.7045,219.221,25885.0
2024-08-26 14:20:00,220.72,221.16,220.72,221.11,22957.0,219.231,219.668,219.231,219.6183,22957.0
2024-08-26 14:30:00,221.09,221.47,221.02,221.41,43524.0,219.5985,219.9759,219.5289,219.9163,43524.0
2024-08-26 14:40:00,221.43,221.62,221.43,221.48,37051.0,219.9362,220.1249,219.9362,219.9858,37051.0
2024-08-26 14:50:00,221.47,221.68,221.33,221.68,22141.0,219.9759,220.1845,219.8369,220.1845,22141.0
2024-08-26 15:00:00,221.64,221.74,221.33,221.41,28780.0,220.1448,220.2441,219.8369,219.9163,28780.0
2024-08-26 15:10:00,221.4,221.62,221.23,221.37,32776.0,219.9064,220.1249,219.7375,219.8766,32776.0
2024-08-26 15:20:00,221.36,221.51,221.23,221.24,24473.0,219.8667,220.0156,219.7375,219.7475,24473.0
2024-08-26 15:30:00,221.23,221.31,220.92,220.92,28605.0,219.7375,219.817,219.4296,219.4296,28605.0
2024-08-26 15:40:00,220.91,221.12,220.7,220.75,53986.0,219.4197,219.6283,219.2111,219.2608,53986.0
2024-08-26 15:50:00,220.78,221.31,220.76,221.15,302240.0,219.2906,219.817,219.2707,219.6581,302240.0
2024-08-27 09:30:00,219.78,220.46,219.46,219.52,199253.0,218.2973,218.9727,217.9795,218.0391,199253.0
2024-08-27 09:40:00,219.53,219.76,218.7,219.66,98415.0,218.049,218.2774,217.2246,218.1781,98415.0
2024-08-27 09:50:00,219.6,221.02,219.57,220.55,80241.0,218.1185,219.5289,218.0887,219.0621,80241.0
2024-08-27 10:00:00,220.63,220.93,220.35,220.74,57627.0,219.1416,219.4396,218.8635,219.2508,57627.0
2024-08-27 10:10:00,220.72,221.3,220.7,220.98,60271.0,219.231,219.8071,219.2111,219.4892,60271.0
2024-08-27 10:20:00,221.01,221.84,220.81,221.71,57375.0,219.519,220.3434,219.3204,220.2143,57375.0
2024-08-27 10:30:00,221.76,222.14,221.63,221.97,45050.0,220.264,220.6414,220.1348,220.4725,45050.0
2024-08-27 10:40:00,221.97,222.2,221.78,221.93,55348.0,220.4725,220.701,220.2838,220.4328,55348.0
2024-08-27 10:50:00,221.93,222.3,221.77,222.26,108356.0,220.4328,220.8003,220.2739,220.7606,108356.0
2024-08-27 11:00:00,222.29,222.56,222.21,222.5,66577.0,220.7904,221.0586,220.7109,220.999,66577.0
2024-08-27 11:10:00,222.53,222.61,221.87,222.13,75799.0,221.0288,221.1082,220.3732,220.6315,75799.0
2024-08-27 11:20:00,222.12,222.22,221.67,221.67,77308.0,220.6215,220.7209,220.1746,220.1746,77308.0
2024-08-27 11:30:00,221.62,221.72,221.08,221.37,34487.0,220.1249,220.2242,219.5885,219.8766,34487.0
2024-08-27 11:40:00,221.34,221.57,221.1,221.44,21470.0,219.8468,220.0752,219.6084,219.9461,21470.0
2024-08-27 11:50:00,221.48,221.7,221.16,221.6,14291.0,219.9858,220.2044,219.668,220.105,14291.0
2024-08-27 12:00:00,221.61,221.76,221.51,221.65,338576.0,220.115,220.264,220.0156,220.1547,338576.0
2024-08-27 12:10:00,221.62,221.88,221.59,221.7,53913.0,220.1249,220.3831,220.0951,220.2044,53913.0
2024-08-27 12:20:00,221.73,221.86,221.57,221.8,16679.0,220.2342,220.3633,220.0752,220.3037,16679.0
2024-08-27 12:30:00,221.81,222.14,221.71,221.87,19621.0,220.3136,220.6414,220.2143,220.3732,19621.0
2024-08-27 12:40:00,221.9,222.04,221.38,222.0,35529.0,220.403,220.5421,219.8865,220.5023,35529.0
2024-08-27 12:50:00,222.01,222.21,221.88,221.88,18928.0,220.5123,220.7109,220.3831,220.3831,18928.0
2024-08-27 13:00:00,221.98,222.15,221.9,222.09,10012.0,220.4825,220.6513,220.403,220.5917,10012.0
2024-08-27 13:10:00,222.15,222.31,222.1,222.27,34868.0,220.6513,220.8102,220.6017,220.7705,34868.0
2024-08-27 13:20:00,222.28,222.71,222.28,222.62,27448.0,220.7804,221.2075,220.7804,221.1182,27448.0
2024-08-27 13:30:00,222.69,222.77,222.52,222.56,24758.0,221.1877,221.2671,221.0188,221.0586,24758.0
2024-08-27 13:40:00,222.56,222.76,222.31,222.75,28689.0,221.0586,221.2572,220.8102,221.2473,28689.0
2024-08-27 13:50:00,222.78,222.95,222.78,222.89,29578.0,221.2771,221.4459,221.2771,221.3863,29578.0
2024-08-27 14:00:00,222.87,222.96,222.79,222.82,16325.0,221.3665,221.4559,221.287,221.3168,16325.0
2024-08-27 14:10:00,222.82,222.86,222.5,222.61,26462.0,221.3168,221.3565,220.999,221.1082,26462.0
2024-08-27 14:20:00,222.6,222.63,222.41,222.6,221789.0,221.0983,221.1281,220.9096,221.0983,221789.0
2024-08-27 14:30:00,222.59,222.63,222.41,222.59,15470.0,221.0884,221.1281,220.9096,221.0884,15470.0
2024-08-27 14:40:00,222.57,222.78,222.54,222.62,51507.0,221.0685,221.2771,221.0387,221.1182,51507.0
2024-08-27 14:50:00,222.59,222.61,222.37,222.61,37415.0,221.0884,221.1082,220.8698,221.1082,37415.0
2024-08-27 15:00:00,222.6,222.62,222.21,222.42,35523.0,221.0983,221.1182,220.7109,220.9195,35523.0
2024-08-27 15:10:00,222.4,222.54,222.33,222.39,30627.0,220.8996,221.0387,220.8301,220.8897,30627.0
2024-08-27 15:20:00,222.4,222.57,222.34,222.47,30603.0,220.8996,221.0685,220.84,220.9692,30603.0
2024-08-27 15:30:00,222.46,222.6,222.29,222.54,113096.0,220.9592,221.0983,220.7904,221.0387,113096.0
2024-08-27 15:40:00,222.53,222.83,222.5,222.76,59723.0,221.0288,221.3267,220.999,221.2572,59723.0
2024-08-27 15:50:00,222.75,222.75,222.37,222.55,402625.0,221.2473,221.2473,220.8698,221.0486,402625.0
2024-08-28 09:30:00,222.2,222.63,221.67,221.73,229672.0,220.701,221.1281,220.1746,220.2342,229672.0
2024-08-28 09:40:00,221.7,222.38,221.09,221.16,246672.0,220.2044,220.8798,219.5985,219.668,246672.0
2024-08-28 09:50:00,221.15,221.5,220.97,221.29,57586.0,219.6581,220.0057,219.4793,219.7971,57586.0
2024-08-28 10:00:00,221.35,221.44,220.84,221.23,55451.0,219.8567,219.9461,219.3502,219.7375,55451.0
2024-08-28 10:10:00,221.25,221.45,220.98,221.45,30696.0,219.7574,219.956,219.4892,219.956,30696.0
2024-08-28 10:20:00,221.41,221.83,221.16,221.61,34796.0,219.9163,220.3335,219.668,220.115,34796.0
2024-08-28 10:30:00,221.66,221.75,221.15,221.21,34491.0,220.1646,220.254,219.6581,219.7177,34491.0
2024-08-28 10:40:00,221.19,221.21,219.7,219.9,91521.0,219.6978,219.7177,218.2179,218.4165,91521.0
2024-08-28 10:50:00,219.9,220.23,219.51,219.51,67078.0,218.4165,218.7443,218.0291,218.0291,67078.0
2024-08-28 11:00:00,219.49,219.5,218.97,219.19,111558.0,218.0093,218.0192,217.4928,217.7113,111558.0
2024-08-28 11:10:00,219.16,219.22,217.64,217.79,169254.0,217.6815,217.7411,216.1718,216.3207,169254.0
2024-08-28 11:20:00,217.79,218.58,217.74,218.54,120954.0,216.3207,217.1054,216.2711,217.0657,120954.0
2024-08-28 11:30:00,218.52,218.97,218.32,218.94,92930.0,217.0458,217.4928,216.8472,217.463,92930.0
2024-08-28 11:40:00,218.93,219.11,218.61,219.02,63139.0,217.453,217.6318,217.1352,217.5424,63139.0
2024-08-28 11:50:00,219.0,219.46,218.96,219.36,47945.0,217.5226,217.9795,217.4828,217.8801,47945.0
2024-08-28 12:00:00,219.34,219.49,219.06,219.33,49303.0,217.8603,218.0093,217.5822,217.8503,49303.0
2024-08-28 12:10:00,219.3,219.36,218.74,219.14,56957.0,217.8206,217.8801,217.2643,217.6616,56957.0
2024-08-28 12:20:00,219.13,219.14,218.47,218.97,53894.0,217.6517,217.6616,216.9962,217.4928,53894.0
2024-08-28 12:30:00,218.94,219.45,218.84,219.26,31747.0,217.463,217.9695,217.3637,217.7808,31747.0
2024-08-28 12:40:00,219.36,219.55,219.25,219.34,20315.0,217.8801,218.0689,217.7709,217.8603,20315.0
2024-08-28 12:50:00,219.32,219.85,219.28,219.75,16494.0,217.8404,218.3668,217.8007,218.2675,16494.0
2024-08-28 13:00:00,219.73,219.89,219.58,219.75,30194.0,218.2477,218.4066,218.0987,218.2675,30194.0
2024-08-28 13:10:00,219.74,219.79,219.08,219.2,35498.0,218.2576,218.3072,217.602,217.7212,35498.0
2024-08-28 13:20:00,219.16,219.4,219.16,219.39,20424.0,217.6815,217.9199,217.6815,217.9099,20424.0
2024-08-28 13:30:00,219.34,219.59,219.28,219.28,43309.0,217.8603,218.1086,217.8007,217.8007,43309.0
2024-08-28 13:40:00,219.26,219.38,218.87,218.94,382111.0,217.7808,217.9,217.3935,217.463,382111.0
2024-08-28 13:50:00,218.96,219.02,217.72,217.75,46385.0,217.4828,217.5424,216.2512,216.281,46385.0
2024-08-28 14:00:00,217.81,218.3,217.58,218.27,45883.0,216.3406,216.8273,216.1122,216.7975,45883.0
2024-08-28 14:10:00,218.27,218.3,218.04,218.12,24828.0,216.7975,216.8273,216.5691,216.6485,24828.0
2024-08-28 14:20:00,218.12,218.42,218.12,218.33,40560.0,216.6485,216.9465,216.6485,216.8571,40560.0
2024-08-28 14:30:00,218.3,218.48,218.27,218.44,52608.0,216.8273,217.0061,216.7975,216.9664,52608.0
2024-08-28 14:40:00,218.46,218.53,218.07,218.29,64267.0,216.9862,217.0557,216.5989,216.8174,64267.0
2024-08-28 14:50:00,218.27,219.63,218.26,219.57,65859.0,216.7975,218.1483,216.7876,218.0887,65859.0
2024-08-28 15:00:00,219.55,220.01,219.32,219.53,79684.0,218.0689,218.5258,217.8404,218.049,79684.0
2024-08-28 15:10:00,219.57,219.83,219.36,219.68,74841.0,218.0887,218.347,217.8801,218.198,74841.0
2024-08-28 15:20:00,219.71,219.99,219.44,219.94,77774.0,218.2278,218.5059,217.9596,218.4562,77774.0
2024-08-28 15:30:00,219.92,220.12,219.68,219.73,76030.0,218.4364,218.635,218.198,218.2477,76030.0
2024-08-28 15:40:00,219.74,220.13,219.69,219.9,79142.0,218.2576,218.645,218.2079,218.4165,79142.0
2024-08-28 15:50:00,219.89,220.24,219.34,219.4,254536.0,218.4066,218.7542,217.8603,217.9199,254536.0
2024-08-29 09:30:00,219.48,221.59,218.91,220.84,324402.0,217.9993,220.0951,217.4332,219.3502,324402.0
2024-08-29 09:40:00,220.85,221.8,220.01,221.7,203743.0,219.3601,220.3037,218.5258,220.2044,203743.0
2024-08-29 09:50:00,221.68,222.11,220.85,221.96,161771.0,220.1845,220.6116,219.3601,220.4626,161771.0
2024-08-29 10:00:00,222.0,222.57,220.73,220.8,144714.0,220.5023,221.0685,219.2409,219.3104,144714.0
2024-08-29 10:10:00,220.78,221.24,219.78,220.12,74285.0,219.2906,219.7475,218.2973,218.635,74285.0
2024-08-29 10:20:00,220.06,220.95,219.7,220.64,63819.0,218.5754,219.4594,218.2179,219.1515,63819.0
2024-08-29 10:30:00,220.72,221.23,220.67,221.06,77741.0,219.231,219.7375,219.1813,219.5687,77741.0
2024-08-29 10:40:00,221.11,221.83,220.79,221.83,64233.0,219.6183,220.3335,219.3005,220.3335,64233.0
2024-08-29 10:50:00,221.84,222.02,221.23,221.46,100407.0,220.3434,220.5222,219.7375,219.966,100407.0
2024-08-29 11:00:00,221.46,221.73,221.11,221.67,52393.0,219.966,220.2342,219.6183,220.1746,52393.0
2024-08-29 11:10:00,221.64,221.99,221.21,221.33,56532.0,220.1448,220.4924,219.7177,219.8369,56532.0
2024-08-29 11:20:00,221.34,221.38,220.69,221.01,42803.0,219.8468,219.8865,219.2012,219.519,42803.0
2024-08-29 11:30:00,220.96,221.46,220.93,221.41,71228.0,219.4694,219.966,219.4396,219.9163,71228.0
2024-08-29 11:40:00,221.39,221.45,221.02,221.28,33814.0,219.8965,219.956,219.5289,219.7872,33814.0
2024-08-29 11:50:00,221.34,221.34,220.95,221.11,36040.0,219.8468,219.8468,219.4594,219.6183,36040.0
2024-08-29 12:00:00,221.06,221.65,221.06,221.52,90766.0,219.5687,220.1547,219.5687,220.0256,90766.0
2024-08-29 12:10:00,221.51,221.71,221.18,221.26,74554.0,220.0156,220.2143,219.6879,219.7673,74554.0
2024-08-29 12:20:00,221.3,221.55,221.22,221.35,53925.0,219.8071,220.0554,219.7276,219.8567,53925.0
2024-08-29 12:30:00,221.36,221.67,221.32,221.53,51984.0,219.8667,220.1746,219.8269,220.0355,51984.0
2024-08-29 12:40:00,221.51,221.69,221.33,221.33,53929.0,220.0156,220.1944,219.8369,219.8369,53929.0
2024-08-29 12:50:00,221.33,221.34,220.75,221.09,83837.0,219.8369,219.8468,219.2608,219.5985,83837.0
2024-08-29 13:00:00,221.08,221.09,220.7,220.87,54111.0,219.5885,219.5985,219.2111,219.38,54111.0
2024-08-29 13:10:00,220.86,220.95,220.5,220.62,53235.0,219.37,219.4594,219.0125,219.1316,53235.0
2024-08-29 13:20:00,220.67,220.93,220.62,220.71,39096.0,219.1813,219.4396,219.1316,219.221,39096.0
2024-08-29 13:30:00,220.7,220.88,220.52,220.54,40867.0,219.2111,219.3899,219.0323,219.0522,40867.0
2024-08-29 13:40:00,220.54,220.82,220.3,220.45,78595.0,219.0522,219.3303,218.8138,218.9628,78595.0
2024-08-29 13:50:00,220.48,221.01,220.44,221.0,97595.0,218.9926,219.519,218.9529,219.5091,97595.0
2024-08-29 14:00:00,220.98,220.98,220.23,220.36,198672.0,219.4892,219.4892,218.7443,218.8734,198672.0
2024-08-29 14:10:00,220.36,220.38,219.92,219.98,47100.0,218.8734,218.8933,218.4364,218.496,47100.0
2024-08-29 14:20:00,219.97,220.28,219.06,219.26,63385.0,218.486,218.7939,217.5822,217.7808,63385.0
2024-08-29 14:30:00,219.15,219.15,217.88,218.14,108571.0,217.6716,217.6716,216.4101,216.6684,108571.0
2024-08-29 14:40:00,218.05,218.43,216.88,217.79,306729.0,216.579,216.9564,215.4169,216.3207,306729.0
2024-08-29 14:50:00,217.75,218.25,217.12,217.75,224178.0,216.281,216.7776,215.6553,216.281,224178.0
2024-08-29 15:00:00,217.74,217.99,217.31,217.54,78503.0,216.2711,216.5194,215.844,216.0724,78503.0
2024-08-29 15:10:00,217.59,217.97,216.99,217.41,105980.0,216.1221,216.4995,215.5261,215.9433,105980.0
2024-08-29 15:20:00,217.38,218.15,217.18,217.76,101270.0,215.9135,216.6783,215.7149,216.2909,101270.0
2024-08-29 15:30:00,217.78,218.63,217.54,218.3,107217.0,216.3108,217.1551,216.0724,216.8273,107217.0
2024-08-29 15:40:00,218.36,218.45,217.65,217.71,169951.0,216.8869,216.9763,216.1817,216.2413,169951.0
2024-08-29 15:50:00,217.71,218.14,217.16,217.43,386333.0,216.2413,216.6684,215.695,215.9632,386333.0
2024-08-30 09:30:00,219.81,220.15,219.15,219.5,207735.0,218.3271,218.6648,217.6716,218.0192,207735.0
2024-08-30 09:40:00,219.51,220.45,219.51,220.27,131830.0,218.0291,218.9628,218.0291,218.784,131830.0
2024-08-30 09:50:00,220.26,220.83,219.8,220.7,113991.0,218.7741,219.3402,218.3172,219.2111,113991.0
2024-08-30 10:00:00,220.68,221.18,220.11,220.22,86912.0,219.1912,219.6879,218.6251,218.7343,86912.0
2024-08-30 10:10:00,220.27,220.53,219.94,220.12,73351.0,218.784,219.0423,218.4562,218.635,73351.0
2024-08-30 10:20:00,220.12,220.13,219.24,219.65,50159.0,218.635,218.645,217.761,218.1682,50159.0
2024-08-30 10:30:00,219.69,220.28,219.68,220.2,46671.0,218.2079,218.7939,218.198,218.7145,46671.0
2024-08-30 10:40:00,220.17,220.53,219.57,220.26,40601.0,218.6847,219.0423,218.0887,218.7741,40601.0
2024-08-30 10:50:00,220.22,220.27,218.71,218.81,59561.0,218.7343,218.784,217.2345,217.3339,59561.0
2024-08-30 11:00:00,218.76,219.23,218.44,219.18,52296.0,217.2842,217.751,216.9664,217.7014,52296.0
2024-08-30 11:10:00,219.15,219.23,218.49,218.58,39340.0,217.6716,217.751,217.016,217.1054,39340.0
2024-08-30 11:20:00,218.55,218.6,218.24,218.45,45884.0,217.0756,217.1253,216.7677,216.9763,45884.0
2024-08-30 11:30:00,218.47,218.54,217.83,218.41,77775.0,216.9962,217.0657,216.3605,216.9366,77775.0
2024-08-30 11:40:00,218.42,218.54,218.15,218.19,48826.0,216.9465,217.0657,216.6783,216.718,48826.0
2024-08-30 11:50:00,218.18,218.69,218.18,218.43,32585.0,216.7081,217.2147,216.7081,216.9564,32585.0
2024-08-30 12:00:00,218.43,218.63,217.84,218.6,45121.0,216.9564,217.1551,216.3704,217.1253,45121.0
2024-08-30 12:10:00,218.59,218.77,218.43,218.49,35667.0,217.1153,217.2941,216.9564,217.016,35667.0
2024-08-30 12:20:00,218.47,218.57,217.98,218.06,42229.0,216.9962,217.0955,216.5095,216.5889,42229.0
2024-08-30 12:30:00,218.02,218.17,217.44,217.79,67974.0,216.5492,216.6982,215.9731,216.3207,67974.0
2024-08-30 12:40:00,217.73,217.93,217.6,217.9,44522.0,216.2611,216.4598,216.132,216.43,44522.0
2024-08-30 12:50:00,217.96,218.56,217.95,218.49,36192.0,216.4896,217.0855,216.4797,217.016,36192.0
2024-08-30 13:00:00,218.51,218.92,218.44,218.58,26342.0,217.0359,217.4431,216.9664,217.1054,26342.0
2024-08-30 13:10:00,218.59,218.79,218.32,218.39,57256.0,217.1153,217.314,216.8472,216.9167,57256.0
2024-08-30 13:20:00,218.44,218.58,218.2,218.41,35227.0,216.9664,217.1054,216.728,216.9366,35227.0
2024-08-30 13:30:00,218.39,218.61,218.33,218.36,33379.0,216.9167,217.1352,216.8571,216.8869,33379.0
2024-08-30 13:40:00,218.33,218.47,218.1,218.21,12811.0,216.8571,216.9962,216.6286,216.7379,12811.0
2024-08-30 13:50:00,218.17,218.34,217.91,218.0,48891.0,216.6982,216.867,216.4399,216.5293,48891.0
2024-08-30 14:00:00,218.02,218.27,217.83,218.24,54471.0,216.5492,216.7975,216.3605,216.7677,54471.0
2024-08-30 14:10:00,218.18,218.42,218.12,218.37,15495.0,216.7081,216.9465,216.6485,216.8968,15495.0
2024-08-30 14:20:00,218.36,218.68,218.34,218.47,22400.0,216.8869,217.2047,216.867,216.9962,22400.0
2024-08-30 14:30:00,218.49,218.85,218.45,218.8,26292.0,217.016,217.3736,216.9763,217.3239,26292.0
2024-08-30 14:40:00,218.79,219.0,218.71,218.92,28312.0,217.314,217.5226,217.2345,217.4431,28312.0
2024-08-30 14:50:00,218.94,219.22,218.91,219.09,44133.0,217.463,217.7411,217.4332,217.612,44133.0
2024-08-30 15:00:00,219.03,219.15,218.9,218.95,54731.0,217.5524,217.6716,217.4233,217.4729,54731.0
2024-08-30 15:10:00,218.92,218.99,218.54,218.91,35054.0,217.4431,217.5126,217.0657,217.4332,35054.0
2024-08-30 15:20:00,218.93,219.49,218.93,219.44,56889.0,217.453,218.0093,217.453,217.9596,56889.0
2024-08-30 15:30:00,219.45,219.55,218.97,219.08,67607.0,217.9695,218.0689,217.4928,217.602,67607.0
2024-08-30 15:40:00,219.05,219.24,218.82,218.99,78285.0,217.5722,217.761,217.3438,217.5126,78285.0
2024-08-30 15:50:00,219.01,220.5,218.99,220.29,684370.0,217.5325,219.0125,217.5126,218.8039,684370.0
2024-09-03 09:30:00,218.0,218.16,216.24,216.48,292723.0,216.5293,216.6882,214.7812,215.0196,292723.0
2024-09-03 09:40:00,216.45,217.05,215.84,216.98,396013.0,214.9898,215.5857,214.3839,215.5162,396013.0
2024-09-03 09:50:00,216.96,216.97,215.68,216.14,163145.0,215.4963,215.5063,214.225,214.6819,163145.0
2024-09-03 10:00:00,216.1,216.45,215.3,215.93,143087.0,214.6421,214.9898,213.8475,214.4733,143087.0
2024-09-03 10:10:00,215.87,215.95,214.83,215.27,105398.0,214.4137,214.4932,213.3807,213.8177,105398.0
2024-09-03 10:20:00,215.17,215.65,215.06,215.43,54736.0,213.7184,214.1952,213.6092,213.9767,54736.0
2024-09-03 10:30:00,215.39,215.39,214.3,214.3,244942.0,213.9369,213.9369,212.8543,212.8543,244942.0
2024-09-03 10:40:00,214.31,214.49,213.09,213.09,355270.0,212.8642,213.043,211.6524,211.6524,355270.0
2024-09-03 10:50:00,213.09,213.47,212.94,212.96,103518.0,211.6524,212.0299,211.5035,211.5233,103518.0
2024-09-03 11:00:00,212.97,213.84,212.69,213.6,157832.0,211.5333,212.3974,211.2551,212.159,157832.0
2024-09-03 11:10:00,213.62,214.16,213.57,213.81,84375.0,212.1789,212.7152,212.1292,212.3676,84375.0
2024-09-03 11:20:00,213.86,213.94,213.4,213.53,76830.0,212.4173,212.4967,211.9604,212.0895,76830.0
2024-09-03 11:30:00,213.51,213.91,213.27,213.58,90212.0,212.0696,212.4669,211.8312,212.1391,90212.0
2024-09-03 11:40:00,213.55,213.56,212.89,213.02,72728.0,212.1093,212.1193,211.4538,211.5829,72728.0
2024-09-03 11:50:00,213.01,213.09,212.68,212.71,31156.0,211.573,211.6524,211.2452,211.275,31156.0
2024-09-03 12:00:00,212.73,213.17,212.56,212.68,82234.0,211.2949,211.7319,211.126,211.2452,82234.0
2024-09-03 12:10:00,212.66,213.2,212.4,212.93,97993.0,211.2253,211.7617,210.9671,211.4935,97993.0
2024-09-03 12:20:00,212.93,213.01,212.44,212.63,63526.0,211.4935,211.573,211.0068,211.1955,63526.0
2024-09-03 12:30:00,212.6,212.7,212.29,212.56,59540.0,211.1658,211.2651,210.8578,211.126,59540.0
2024-09-03 12:40:00,212.55,212.58,212.21,212.51,57964.0,211.1161,211.1459,210.7784,211.0764,57964.0
2024-09-03 12:50:00,212.59,212.63,212.15,212.18,42599.0,211.1558,211.1955,210.7188,210.7486,42599.0
2024-09-03 13:00:00,212.16,212.58,212.15,212.4,45118.0,210.7287,211.1459,210.7188,210.9671,45118.0
2024-09-03 13:10:00,212.43,212.45,212.03,212.25,73773.0,210.9969,211.0168,210.5996,210.8181,73773.0
2024-09-03 13:20:00,212.26,212.64,212.23,212.57,31880.0,210.828,211.2055,210.7982,211.136,31880.0
2024-09-03 13:30:00,212.52,212.62,211.97,212.43,49933.0,211.0863,211.1856,210.54,210.9969,49933.0
2024-09-03 13:40:00,212.37,212.38,211.82,211.84,41045.0,210.9373,210.9472,210.391,210.4109,41045.0
2024-09-03 13:50:00,211.83,212.02,211.58,211.59,51156.0,210.4009,210.5897,210.1526,210.1626,51156.0
2024-09-03 14:00:00,211.67,211.68,210.85,210.9,88380.0,210.242,210.252,209.4276,209.4772,88380.0
2024-09-03 14:10:00,210.91,211.16,210.76,210.77,108950.0,209.4872,209.7355,209.3382,209.3481,108950.0
2024-09-03 14:20:00,210.77,210.96,210.46,210.5,53604.0,209.3481,209.5368,209.0402,209.0799,53604.0
2024-09-03 14:30:00,210.49,211.15,210.48,210.91,105537.0,209.07,209.7255,209.0601,209.4872,105537.0
2024-09-03 14:40:00,210.94,211.03,210.54,210.78,39494.0,209.517,209.6063,209.1196,209.358,39494.0
2024-09-03 14:50:00,210.78,210.93,210.6,210.87,58622.0,209.358,209.507,209.1792,209.4474,58622.0
2024-09-03 15:00:00,210.87,211.34,210.87,210.93,101249.0,209.4474,209.9143,209.4474,209.507,101249.0
2024-09-03 15:10:00,210.92,211.14,210.71,210.83,93683.0,209.4971,209.7156,209.2885,209.4077,93683.0
2024-09-03 15:20:00,210.83,211.04,210.47,210.59,103668.0,209.4077,209.6163,209.0501,209.1693,103668.0
2024-09-03 15:30:00,210.6,210.74,210.02,210.14,176507.0,209.1792,209.3183,208.6032,208.7223,176507.0
2024-09-03 15:40:00,210.13,210.13,209.01,209.65,326098.0,208.7124,208.7124,207.6,208.2357,326098.0
2024-09-03 15:50:00,209.67,210.31,209.48,210.23,676029.0,208.2555,208.8912,208.0668,208.8117,676029.0
2024-09-04 09:30:00,208.08,208.8,207.55,207.82,370966.0,206.6762,207.3914,206.1498,206.418,370966.0
2024-09-04 09:40:00,207.81,209.91,207.71,209.79,227100.0,206.4081,208.4939,206.3087,208.3747,227100.0
2024-09-04 09:50:00,209.75,209.75,208.98,209.25,93265.0,208.335,208.335,207.5702,207.8384,93265.0
2024-09-04 10:00:00,209.16,209.64,207.42,209.64,206372.0,207.749,208.2257,206.0207,208.2257,206372.0
2024-09-04 10:10:00,209.59,210.1,209.05,209.26,109209.0,208.1761,208.6826,207.6397,207.8483,109209.0
2024-09-04 10:20:00,209.3,209.86,209.0,209.76,84194.0,207.888,208.4442,207.59,208.3449,84194.0
2024-09-04 10:30:00,209.81,211.03,209.61,210.84,167342.0,208.3946,209.6063,208.1959,209.4176,167342.0
2024-09-04 10:40:00,210.81,211.15,210.55,210.8,129844.0,209.3878,209.7255,209.1296,209.3779,129844.0
2024-09-04 10:50:00,210.82,211.72,210.78,211.62,80569.0,209.3978,210.2917,209.358,210.1924,80569.0
2024-09-04 11:00:00,211.64,212.06,211.25,211.25,70814.0,210.2122,210.6294,209.8249,209.8249,70814.0
2024-09-04 11:10:00,211.27,211.59,210.93,211.13,75107.0,209.8447,210.1626,209.507,209.7057,75107.0
2024-09-04 11:20:00,211.17,211.28,210.38,210.39,84843.0,209.7454,209.8547,208.9607,208.9707,84843.0
2024-09-04 11:30:00,210.45,210.53,209.98,210.09,67694.0,209.0303,209.1097,208.5634,208.6727,67694.0
2024-09-04 11:40:00,210.04,210.46,209.92,210.26,45002.0,208.623,209.0402,208.5038,208.8415,45002.0
2024-09-04 11:50:00,210.29,210.59,209.9,210.26,28548.0,208.8713,209.1693,208.484,208.8415,28548.0
2024-09-04 12:00:00,210.3,210.38,209.89,210.37,45211.0,208.8813,208.9607,208.474,208.9508,45211.0
2024-09-04 12:10:00,210.44,210.87,210.14,210.74,27688.0,209.0203,209.4474,208.7223,209.3183,27688.0
2024-09-04 12:20:00,210.64,211.07,210.63,210.99,126761.0,209.219,209.6461,209.209,209.5666,126761.0
2024-09-04 12:30:00,211.0,211.57,210.96,211.44,94987.0,209.5765,210.1427,209.5368,210.0136,94987.0
2024-09-04 12:40:00,211.47,211.53,210.63,210.88,44670.0,210.0434,210.103,209.209,209.4574,44670.0
2024-09-04 12:50:00,210.85,211.25,210.78,211.2,37744.0,209.4276,209.8249,209.358,209.7752,37744.0
2024-09-04 13:00:00,211.22,211.3,210.91,211.2,32569.0,209.7951,209.8745,209.4872,209.7752,32569.0
2024-09-04 13:10:00,211.2,211.38,210.84,211.09,42196.0,209.7752,209.954,209.4176,209.6659,42196.0
2024-09-04 13:20:00,211.04,211.46,210.77,210.82,41518.0,209.6163,210.0334,209.3481,209.3978,41518.0
2024-09-04 13:30:00,210.86,211.2,210.71,210.99,38761.0,209.4375,209.7752,209.2885,209.5666,38761.0
2024-09-04 13:40:00,211.04,211.28,210.79,211.07,40162.0,209.6163,209.8547,209.368,209.6461,40162.0
2024-09-04 13:50:00,211.09,211.11,210.73,210.79,32102.0,209.6659,209.6858,209.3084,209.368,32102.0
2024-09-04 14:00:00,210.82,210.89,210.52,210.68,44021.0,209.3978,209.4673,209.0998,209.2587,44021.0
2024-09-04 14:10:00,210.78,210.97,210.5,210.55,79221.0,209.358,209.5467,209.0799,209.1296,79221.0
2024-09-04 14:20:00,210.53,210.89,210.31,210.81,33766.0,209.1097,209.4673,208.8912,209.3878,33766.0
2024-09-04 14:30:00,210.8,210.91,209.8,209.85,36523.0,209.3779,209.4872,208.3846,208.4343,36523.0
2024-09-04 14:40:00,209.91,210.12,209.58,209.7,33152.0,208.4939,208.7025,208.1661,208.2853,33152.0
2024-09-04 14:50:00,209.7,209.9,209.39,209.44,191641.0,208.2853,208.484,207.9774,208.0271,191641.0
2024-09-04 15:00:00,209.44,209.59,209.03,209.12,100241.0,208.0271,208.1761,207.6198,207.7092,100241.0
2024-09-04 15:10:00,209.11,209.4,208.97,209.13,167202.0,207.6993,207.9873,207.5602,207.7192,167202.0
2024-09-04 15:20:00,209.1,209.67,209.1,209.61,78469.0,207.6894,208.2555,207.6894,208.1959,78469.0
2024-09-04 15:30:00,209.63,209.75,209.3,209.55,90226.0,208.2158,208.335,207.888,208.1363,90226.0
2024-09-04 15:40:00,209.55,210.02,209.54,209.85,95532.0,208.1363,208.6032,208.1264,208.4343,95532.0
2024-09-04 15:50:00,209.86,210.55,209.55,209.6,956959.0,208.4442,209.1296,208.1363,208.186,956959.0
2024-09-05 09:30:00,208.16,210.69,208.12,210.17,236261.0,206.7557,209.2686,206.716,208.7521,236261.0
2024-09-05 09:40:00,210.16,210.6,209.48,209.82,93297.0,208.7422,209.1792,208.0668,208.4045,93297.0
2024-09-05 09:50:00,209.92,210.86,209.65,210.73,115550.0,208.5038,209.4375,208.2357,209.3084,115550.0
2024-09-05 10:00:00,210.9,211.66,210.83,211.12,84764.0,209.4772,210.2321,209.4077,209.6957,84764.0
2024-09-05 10:10:00,211.14,211.25,210.26,210.67,100110.0,209.7156,209.8249,208.8415,209.2488,100110.0
2024-09-05 10:20:00,210.69,211.95,210.69,211.28,76575.0,209.2686,210.5201,209.2686,209.8547,76575.0
2024-09-05 10:30:00,211.3,211.62,210.98,211.38,58203.0,209.8745,210.1924,209.5567,209.954,58203.0
2024-09-05 10:40:00,211.36,211.37,209.99,210.09,85508.0,209.9341,209.944,208.5734,208.6727,85508.0
2024-09-05 10:50:00,210.05,210.26,209.74,209.79,70128.0,208.633,208.8415,208.325,208.3747,70128.0
2024-09-05 11:00:00,209.82,209.9,208.98,209.72,150438.0,208.4045,208.484,207.5702,208.3052,150438.0
2024-09-05 11:10:00,209.8,209.85,209.17,209.3,50483.0,208.3846,208.4343,207.7589,207.888,50483.0
2024-09-05 11:20:00,209.32,209.44,208.23,208.29,92464.0,207.9079,208.0271,206.8252,206.8848,92464.0
2024-09-05 11:30:00,208.34,208.74,207.97,208.56,109502.0,206.9345,207.3318,206.567,207.153,109502.0
2024-09-05 11:40:00,208.58,208.86,208.43,208.52,38024.0,207.1729,207.451,207.0239,207.1133,38024.0
2024-09-05 11:50:00,208.56,208.78,208.25,208.29,58693.0,207.153,207.3715,206.8451,206.8848,58693.0
2024-09-05 12:00:00,208.33,209.22,208.29,209.06,64309.0,206.9246,207.8086,206.8848,207.6496,64309.0
2024-09-05 12:10:00,209.05,209.05,208.45,208.77,23518.0,207.6397,207.6397,207.0437,207.3616,23518.0
2024-09-05 12:20:00,208.73,209.4,208.73,209.34,24772.0,207.3219,207.9873,207.3219,207.9277,24772.0
2024-09-05 12:30:00,209.34,209.44,209.16,209.17,37944.0,207.9277,208.0271,207.749,207.7589,37944.0
2024-09-05 12:40:00,209.21,209.54,209.08,209.13,34364.0,207.7986,208.1264,207.6695,207.7192,34364.0
2024-09-05 12:50:00,209.14,209.36,208.83,209.02,34225.0,207.7291,207.9476,207.4212,207.6099,34225.0
2024-09-05 13:00:00,209.02,209.23,208.68,208.88,47384.0,207.6099,207.8185,207.2722,207.4708,47384.0
2024-09-05 13:10:00,208.82,209.04,208.57,208.97,91141.0,207.4113,207.6298,207.1629,207.5602,91141.0
2024-09-05 13:20:00,208.91,208.96,208.45,208.45,21209.0,207.5006,207.5503,207.0437,207.0437,21209.0
2024-09-05 13:30:00,208.39,209.21,208.39,208.98,32624.0,206.9842,207.7986,206.9842,207.5702,32624.0
2024-09-05 13:40:00,208.97,209.95,208.96,209.87,34262.0,207.5602,208.5336,207.5503,208.4542,34262.0
2024-09-05 13:50:00,209.89,210.02,209.7,209.99,102146.0,208.474,208.6032,208.2853,208.5734,102146.0
2024-09-05 14:00:00,210.02,210.2,209.68,209.76,48576.0,208.6032,208.7819,208.2655,208.3449,48576.0
2024-09-05 14:10:00,209.76,209.9,209.57,209.71,28401.0,208.3449,208.484,208.1562,208.2952,28401.0
2024-09-05 14:20:00,209.77,209.91,209.46,209.57,20433.0,208.3548,208.4939,208.0469,208.1562,20433.0
2024-09-05 14:30:00,209.58,209.8,209.52,209.71,25098.0,208.1661,208.3846,208.1065,208.2952,25098.0
2024-09-05 14:40:00,209.7,209.87,209.54,209.8,24741.0,208.2853,208.4542,208.1264,208.3846,24741.0
2024-09-05 14:50:00,209.81,210.18,209.56,209.63,33656.0,208.3946,208.7621,208.1463,208.2158,33656.0
2024-09-05 15:00:00,209.58,209.61,209.32,209.5,39572.0,208.1661,208.1959,207.9079,208.0867,39572.0
2024-09-05 15:10:00,209.51,209.51,208.58,208.98,84764.0,208.0966,208.0966,207.1729,207.5702,84764.0
2024-09-05 15:20:00,208.98,209.48,208.88,209.39,39955.0,207.5702,208.0668,207.4708,207.9774,39955.0
2024-09-05 15:30:00,209.37,209.78,209.27,209.33,78771.0,207.9575,208.3648,207.8582,207.9178,78771.0
2024-09-05 15:40:00,209.3,209.3,208.59,208.91,101341.0,207.888,207.888,207.1828,207.5006,101341.0
2024-09-05 15:50:00,208.91,209.38,208.43,209.38,454440.0,207.5006,207.9675,207.0239,207.9675,454440.0
2024-09-06 09:30:00,209.18,209.68,207.56,207.6,201918.0,207.7688,208.2655,206.1598,206.1995,201918.0
2024-09-06 09:40:00,207.68,208.59,206.92,208.1,223650.0,206.2789,207.1828,205.5241,206.6961,223650.0
2024-09-06 09:50:00,208.1,208.13,206.68,206.72,172924.0,206.6961,206.7259,205.2857,205.3254,172924.0
2024-09-06 10:00:00,206.67,207.45,206.15,207.17,199424.0,205.2758,206.0505,204.7593,205.7724,199424.0
2024-09-06 10:10:00,207.15,207.38,206.47,207.07,175076.0,205.7525,205.981,205.0771,205.6731,175076.0
2024-09-06 10:20:00,207.05,207.2,205.57,205.57,118585.0,205.6532,205.8022,204.1832,204.1832,118585.0
2024-09-06 10:30:00,205.56,205.88,204.89,205.15,196779.0,204.1732,204.4911,203.5078,203.766,196779.0
2024-09-06 10:40:00,205.13,205.13,204.23,204.35,174117.0,203.7461,203.7461,202.8522,202.9714,174117.0
2024-09-06 10:50:00,204.33,204.54,203.69,204.14,177493.0,202.9515,203.1601,202.3159,202.7628,177493.0
2024-09-06 11:00:00,204.14,205.72,204.09,204.16,205100.0,202.7628,204.3322,202.7132,202.7827,205100.0
2024-09-06 11:10:00,204.21,204.55,203.54,203.73,131799.0,202.8324,203.1701,202.1669,202.3556,131799.0
2024-09-06 11:20:00,203.74,204.19,203.6,203.85,102424.0,202.3655,202.8125,202.2265,202.4748,102424.0
2024-09-06 11:30:00,203.91,204.45,203.77,203.91,121986.0,202.5344,203.0707,202.3953,202.5344,121986.0
2024-09-06 11:40:00,203.98,204.0,203.42,203.63,108819.0,202.6039,202.6238,202.0477,202.2563,108819.0
2024-09-06 11:50:00,203.56,203.72,203.15,203.36,66403.0,202.1867,202.3457,201.7795,201.9881,66403.0
2024-09-06 12:00:00,203.3,203.58,202.98,203.45,62611.0,201.9285,202.2066,201.6107,202.0775,62611.0
2024-09-06 12:10:00,203.49,203.6,203.18,203.4,56880.0,202.1172,202.2265,201.8093,202.0278,56880.0
2024-09-06 12:20:00,203.39,203.71,203.25,203.25,30950.0,202.0179,202.3357,201.8788,201.8788,30950.0
2024-09-06 12:30:00,203.27,203.93,203.24,203.41,57643.0,201.8987,202.5542,201.8689,202.0377,57643.0
2024-09-06 12:40:00,203.43,203.64,203.15,203.25,43814.0,202.0576,202.2662,201.7795,201.8788,43814.0
2024-09-06 12:50:00,203.28,203.46,203.05,203.33,43120.0,201.9086,202.0874,201.6802,201.9583,43120.0
2024-09-06 13:00:00,203.27,204.14,203.19,204.05,44012.0,201.8987,202.7628,201.8192,202.6734,44012.0
2024-09-06 13:10:00,204.02,204.34,203.97,204.22,52531.0,202.6436,202.9615,202.594,202.8423,52531.0
2024-09-06 13:20:00,204.18,204.7,203.9,203.93,61476.0,202.8026,203.319,202.5244,202.5542,61476.0
2024-09-06 13:30:00,203.92,204.05,203.53,203.6,43378.0,202.5443,202.6734,202.1569,202.2265,43378.0
2024-09-06 13:40:00,203.53,203.62,203.2,203.36,39779.0,202.1569,202.2463,201.8292,201.9881,39779.0
2024-09-06 13:50:00,203.34,203.82,203.23,203.59,55659.0,201.9682,202.445,201.859,202.2165,55659.0
2024-09-06 14:00:00,203.65,203.77,203.28,203.37,43859.0,202.2761,202.3953,201.9086,201.998,43859.0
2024-09-06 14:10:00,203.31,203.54,203.25,203.29,26544.0,201.9384,202.1669,201.8788,201.9186,26544.0
2024-09-06 14:20:00,203.32,203.45,203.05,203.33,64267.0,201.9484,202.0775,201.6802,201.9583,64267.0
2024-09-06 14:30:00,203.31,203.5,203.21,203.33,39210.0,201.9384,202.1271,201.8391,201.9583,39210.0
2024-09-06 14:40:00,203.33,203.68,203.3,203.62,42592.0,201.9583,202.3059,201.9285,202.2463,42592.0
2024-09-06 14:50:00,203.61,203.99,203.43,203.87,49267.0,202.2364,202.6138,202.0576,202.4946,49267.0
2024-09-06 15:00:00,203.86,204.47,203.85,204.35,65321.0,202.4847,203.0906,202.4748,202.9714,65321.0
2024-09-06 15:10:00,204.37,204.53,204.24,204.24,47666.0,202.9913,203.1502,202.8622,202.8622,47666.0
2024-09-06 15:20:00,204.26,204.74,204.26,204.48,97212.0,202.882,203.3588,202.882,203.1005,97212.0
2024-09-06 15:30:00,204.47,204.66,204.11,204.2,211019.0,203.0906,203.2793,202.733,202.8224,211019.0
2024-09-06 15:40:00,204.18,204.58,204.06,204.53,185566.0,202.8026,203.1999,202.6834,203.1502,185566.0
2024-09-06 15:50:00,204.53,204.76,203.6,203.92,503563.0,203.1502,203.3786,202.2265,202.5443,503563.0
2024-09-09 09:30:00,206.48,207.37,206.25,207.19,327542.0,205.087,205.971,204.8586,205.7922,327542.0
2024-09-09 09:40:00,207.22,207.24,206.24,206.24,108287.0,205.822,205.8419,204.8487,204.8487,108287.0
2024-09-09 09:50:00,206.28,207.05,206.28,206.96,83277.0,204.8884,205.6532,204.8884,205.5638,83277.0
2024-09-09 10:00:00,207.01,207.02,206.49,206.87,99822.0,205.6135,205.6234,205.097,205.4744,99822.0
2024-09-09 10:10:00,206.88,207.43,206.25,206.33,148673.0,205.4843,206.0306,204.8586,204.9381,148673.0
2024-09-09 10:20:00,206.42,206.48,205.84,205.96,89839.0,205.0274,205.087,204.4514,204.5705,89839.0
2024-09-09 10:30:00,205.99,205.99,205.03,205.14,94130.0,204.6003,204.6003,203.6468,203.7561,94130.0
2024-09-09 10:40:00,205.17,205.3,204.73,205.13,78667.0,203.7859,203.915,203.3488,203.7461,78667.0
2024-09-09 10:50:00,205.11,205.47,204.68,204.68,67014.0,203.7263,204.0839,203.2992,203.2992,67014.0
2024-09-09 11:00:00,204.66,205.3,204.54,205.1,54552.0,203.2793,203.915,203.1601,203.7163,54552.0
2024-09-09 11:10:00,205.01,205.02,204.64,204.91,93097.0,203.627,203.6369,203.2595,203.5276,93097.0
2024-09-09 11:20:00,204.9,205.61,204.78,205.61,48412.0,203.5177,204.2229,203.3985,204.2229,48412.0
2024-09-09 11:30:00,205.59,205.98,205.49,205.84,70345.0,204.203,204.5904,204.1037,204.4514,70345.0
2024-09-09 11:40:00,205.86,206.05,205.68,205.96,40060.0,204.4712,204.6599,204.2924,204.5705,40060.0
2024-09-09 11:50:00,205.98,206.55,205.91,206.55,27577.0,204.5904,205.1566,204.5209,205.1566,27577.0
2024-09-09 12:00:00,206.55,206.76,206.38,206.55,59050.0,205.1566,205.3651,204.9877,205.1566,59050.0
2024-09-09 12:10:00,206.58,206.73,206.49,206.71,49896.0,205.1864,205.3354,205.097,205.3155,49896.0
2024-09-09 12:20:00,206.7,207.04,206.66,206.99,50002.0,205.3056,205.6433,205.2658,205.5936,50002.0
2024-09-09 12:30:00,206.97,207.18,206.73,206.82,72860.0,205.5737,205.7823,205.3354,205.4247,72860.0
2024-09-09 12:40:00,206.82,207.18,206.79,207.09,42114.0,205.4247,205.7823,205.3949,205.6929,42114.0
2024-09-09 12:50:00,207.11,207.32,207.11,207.19,60786.0,205.7128,205.9214,205.7128,205.7922,60786.0
2024-09-09 13:00:00,207.2,207.39,207.0,207.37,52512.0,205.8022,205.9909,205.6035,205.971,52512.0
2024-09-09 13:10:00,207.37,207.49,207.19,207.4,86508.0,205.971,206.0902,205.7922,206.0008,86508.0
2024-09-09 13:20:00,207.36,207.4,207.22,207.29,42234.0,205.9611,206.0008,205.822,205.8916,42234.0
2024-09-09 13:30:00,207.26,207.27,206.76,207.11,60787.0,205.8618,205.8717,205.3651,205.7128,60787.0
2024-09-09 13:40:00,207.1,207.15,206.33,206.79,60715.0,205.7029,205.7525,204.9381,205.3949,60715.0
2024-09-09 13:50:00,206.78,206.93,206.27,206.35,65926.0,205.385,205.534,204.8785,204.9579,65926.0
2024-09-09 14:00:00,206.36,206.42,206.0,206.14,65970.0,204.9678,205.0274,204.6103,204.7493,65970.0
2024-09-09 14:10:00,206.14,206.2,205.86,206.12,86789.0,204.7493,204.8089,204.4712,204.7295,86789.0
2024-09-09 14:20:00,206.12,206.23,205.82,205.85,79902.0,204.7295,204.8387,204.4315,204.4613,79902.0
2024-09-09 14:30:00,205.82,206.08,205.56,205.67,75007.0,204.4315,204.6897,204.1732,204.2825,75007.0
2024-09-09 14:40:00,205.62,206.28,205.61,206.16,63553.0,204.2328,204.8884,204.2229,204.7692,63553.0
2024-09-09 14:50:00,206.17,206.3,206.01,206.16,52304.0,204.7791,204.9083,204.6202,204.7692,52304.0
2024-09-09 15:00:00,206.15,206.15,205.78,206.14,328931.0,204.7593,204.7593,204.3918,204.7493,328931.0
2024-09-09 15:10:00,206.12,206.18,205.94,206.07,149777.0,204.7295,204.7891,204.5507,204.6798,149777.0
2024-09-09 15:20:00,206.07,206.67,205.88,206.65,74782.0,204.6798,205.2758,204.4911,205.2559,74782.0
2024-09-09 15:30:00,206.66,206.9,206.48,206.53,234729.0,205.2658,205.5042,205.087,205.1367,234729.0
2024-09-09 15:40:00,206.55,206.84,206.54,206.71,167449.0,205.1566,205.4446,205.1466,205.3155,167449.0
2024-09-09 15:50:00,206.71,207.36,206.26,207.29,644360.0,205.3155,205.9611,204.8685,205.8916,644360.0
2024-09-10 09:30:00,208.69,209.9,208.35,208.55,252723.0,207.2821,208.484,206.9444,207.1431,252723.0
2024-09-10 09:40:00,208.54,209.43,208.47,209.02,151911.0,207.1331,208.0171,207.0636,207.6099,151911.0
2024-09-10 09:50:00,208.99,209.85,208.56,209.07,112772.0,207.5801,208.4343,207.153,207.6596,112772.0
2024-09-10 10:00:00,209.06,209.85,208.89,209.56,103435.0,207.6496,208.4343,207.4808,208.1463,103435.0
2024-09-10 10:10:00,209.56,209.61,208.1,208.62,115011.0,208.1463,208.1959,206.6961,207.2126,115011.0
2024-09-10 10:20:00,208.66,209.64,208.23,209.5,95408.0,207.2523,208.2257,206.8252,208.0867,95408.0
2024-09-10 10:30:00,209.55,209.62,208.97,209.24,75373.0,208.1363,208.2059,207.5602,207.8284,75373.0
2024-09-10 10:40:00,209.28,209.45,208.53,208.88,61903.0,207.8681,208.037,207.1232,207.4708,61903.0
2024-09-10 10:50:00,208.88,208.88,208.2,208.72,56717.0,207.4708,207.4708,206.7954,207.3119,56717.0
2024-09-10 11:00:00,208.74,208.91,208.37,208.69,53608.0,207.3318,207.5006,206.9643,207.2821,53608.0
2024-09-10 11:10:00,208.75,209.16,208.61,209.11,57871.0,207.3417,207.749,207.2027,207.6993,57871.0
2024-09-10 11:20:00,209.09,209.3,208.92,209.17,141821.0,207.6794,207.888,207.5106,207.7589,141821.0
2024-09-10 11:30:00,209.18,209.36,208.55,208.63,143156.0,207.7688,207.9476,207.1431,207.2225,143156.0
2024-09-10 11:40:00,208.59,208.71,208.14,208.25,54932.0,207.1828,207.302,206.7358,206.8451,54932.0
2024-09-10 11:50:00,208.24,208.26,207.06,207.06,64169.0,206.8352,206.855,205.6631,205.6631,64169.0
2024-09-10 12:00:00,207.08,207.38,206.7,207.22,90595.0,205.683,205.981,205.3056,205.822,90595.0
2024-09-10 12:10:00,207.17,207.41,206.82,207.39,76596.0,205.7724,206.0108,205.4247,205.9909,76596.0
2024-09-10 12:20:00,207.37,207.62,207.22,207.31,79228.0,205.971,206.2193,205.822,205.9114,79228.0
2024-09-10 12:30:00,207.32,207.6,207.23,207.6,33443.0,205.9214,206.1995,205.832,206.1995,33443.0
2024-09-10 12:40:00,207.63,207.89,207.63,207.85,30182.0,206.2293,206.4875,206.2293,206.4478,30182.0
2024-09-10 12:50:00,207.86,208.21,207.71,207.76,43124.0,206.4577,206.8054,206.3087,206.3584,43124.0
2024-09-10 13:00:00,207.76,208.2,207.75,208.09,24189.0,206.3584,206.7954,206.3485,206.6862,24189.0
2024-09-10 13:10:00,208.29,208.85,208.29,208.72,61308.0,206.8848,207.4411,206.8848,207.3119,61308.0
2024-09-10 13:20:00,208.74,208.8,208.45,208.45,62072.0,207.3318,207.3914,207.0437,207.0437,62072.0
2024-09-10 13:30:00,208.48,208.79,208.44,208.7,163370.0,207.0735,207.3815,207.0338,207.2921,163370.0
2024-09-10 13:40:00,208.7,208.85,208.62,208.76,40983.0,207.2921,207.4411,207.2126,207.3517,40983.0
2024-09-10 13:50:00,208.73,208.97,208.73,208.85,56190.0,207.3219,207.5602,207.3219,207.4411,56190.0
2024-09-10 14:00:00,208.89,209.43,208.89,209.33,58443.0,207.4808,208.0171,207.4808,207.9178,58443.0
2024-09-10 14:10:00,209.35,209.69,209.33,209.51,54316.0,207.9377,208.2754,207.9178,208.0966,54316.0
2024-09-10 14:20:00,209.5,209.55,209.27,209.48,101581.0,208.0867,208.1363,207.8582,208.0668,101581.0
2024-09-10 14:30:00,209.49,209.7,209.43,209.6,38285.0,208.0767,208.2853,208.0171,208.186,38285.0
2024-09-10 14:40:00,209.58,209.72,209.51,209.55,62734.0,208.1661,208.3052,208.0966,208.1363,62734.0
2024-09-10 14:50:00,209.55,209.6,209.34,209.45,59197.0,208.1363,208.186,207.9277,208.037,59197.0
2024-09-10 15:00:00,209.44,209.64,209.38,209.6,46519.0,208.0271,208.2257,207.9675,208.186,46519.0
2024-09-10 15:10:00,209.61,209.71,209.45,209.53,60541.0,208.1959,208.2952,208.037,208.1165,60541.0
2024-09-10 15:20:00,209.54,209.87,209.51,209.86,146356.0,208.1264,208.4542,208.0966,208.4442,146356.0
2024-09-10 15:30:00,209.83,210.14,209.69,209.73,171365.0,208.4144,208.7223,208.2754,208.3151,171365.0
2024-09-10 15:40:00,209.74,210.03,209.73,210.02,245938.0,208.325,208.6131,208.3151,208.6032,245938.0
2024-09-10 15:50:00,210.0,210.81,209.68,210.29,521681.0,208.5833,209.3878,208.2655,208.8713,521681.0
2024-09-11 09:30:00,211.08,212.01,210.84,211.46,290549.0,209.656,210.5797,209.4176,210.0334,290549.0
2024-09-11 09:40:00,211.49,212.06,210.82,211.08,194083.0,210.0632,210.6294,209.3978,209.656,194083.0
2024-09-11 09:50:00,211.06,211.13,210.32,210.68,155019.0,209.6361,209.7057,208.9011,209.2587,155019.0
2024-09-11 10:00:00,210.67,210.98,210.0,210.22,81329.0,209.2488,209.5567,208.5833,208.8018,81329.0
2024-09-11 10:10:00,210.37,210.37,208.8,209.19,256700.0,208.9508,208.9508,207.3914,207.7788,256700.0
2024-09-11 10:20:00,209.11,209.68,208.91,209.2,113076.0,207.6993,208.2655,207.5006,207.7887,113076.0
2024-09-11 10:30:00,209.15,209.21,208.44,208.54,122697.0,207.739,207.7986,207.0338,207.1331,122697.0
2024-09-11 10:40:00,208.5,208.65,207.83,207.97,96311.0,207.0934,207.2424,206.4279,206.567,96311.0
2024-09-11 10:50:00,207.87,208.63,207.74,208.63,85252.0,206.4677,207.2225,206.3385,207.2225,85252.0
2024-09-11 11:00:00,208.56,209.35,208.15,209.05,80329.0,207.153,207.9377,206.7458,207.6397,80329.0
2024-09-11 11:10:00,209.0,209.71,208.89,209.48,79382.0,207.59,208.2952,207.4808,208.0668,79382.0
2024-09-11 11:20:00,209.48,209.51,209.03,209.48,49687.0,208.0668,208.0966,207.6198,208.0668,49687.0
2024-09-11 11:30:00,209.48,210.43,209.35,210.41,47476.0,208.0668,209.0104,207.9377,208.9905,47476.0
2024-09-11 11:40:00,210.32,211.04,210.27,210.82,55629.0,208.9011,209.6163,208.8515,209.3978,55629.0
2024-09-11 11:50:00,210.83,211.01,210.05,210.98,89615.0,209.4077,209.5865,208.633,209.5567,89615.0
2024-09-11 12:00:00,210.98,212.14,210.89,211.6,84812.0,209.5567,210.7089,209.4673,210.1725,84812.0
2024-09-11 12:10:00,211.64,212.33,211.58,212.3,66445.0,210.2122,210.8976,210.1526,210.8678,66445.0
2024-09-11 12:20:00,212.31,212.69,211.99,212.66,98933.0,210.8777,211.2551,210.5599,211.2253,98933.0
2024-09-11 12:30:00,212.74,212.9,212.3,212.75,49315.0,211.3048,211.4637,210.8678,211.3147,49315.0
2024-09-11 12:40:00,212.74,212.85,212.0,212.06,28482.0,211.3048,211.4141,210.5698,210.6294,28482.0
2024-09-11 12:50:00,212.2,212.52,212.06,212.4,67388.0,210.7685,211.0863,210.6294,210.9671,67388.0
2024-09-11 13:00:00,212.43,213.26,212.41,212.88,55856.0,210.9969,211.8213,210.977,211.4439,55856.0
2024-09-11 13:10:00,212.96,213.4,212.96,213.27,38321.0,211.5233,211.9604,211.5233,211.8312,38321.0
2024-09-11 13:20:00,213.25,213.77,212.96,213.68,39999.0,211.8114,212.3279,211.5233,212.2385,39999.0
2024-09-11 13:30:00,213.7,213.84,213.57,213.72,85914.0,212.2583,212.3974,212.1292,212.2782,85914.0
2024-09-11 13:40:00,213.82,214.67,213.74,214.64,68187.0,212.3775,213.2218,212.2981,213.192,68187.0
2024-09-11 13:50:00,214.63,214.74,214.09,214.43,80402.0,213.1821,213.2913,212.6457,212.9834,80402.0
2024-09-11 14:00:00,214.43,214.79,214.3,214.7,139269.0,212.9834,213.341,212.8543,213.2516,139269.0
2024-09-11 14:10:00,214.75,214.92,214.41,214.63,56235.0,213.3012,213.4701,212.9635,213.1821,56235.0
2024-09-11 14:20:00,214.62,215.65,214.61,215.56,103413.0,213.1721,214.1952,213.1622,214.1058,103413.0
2024-09-11 14:30:00,215.55,215.87,215.45,215.76,118225.0,214.0959,214.4137,213.9965,214.3044,118225.0
2024-09-11 14:40:00,215.76,216.23,215.45,215.68,114298.0,214.3044,214.7713,213.9965,214.225,114298.0
2024-09-11 14:50:00,215.7,215.71,215.22,215.63,284190.0,214.2448,214.2548,213.7681,214.1753,284190.0
2024-09-11 15:00:00,215.54,215.84,215.18,215.77,108315.0,214.0859,214.3839,213.7283,214.3144,108315.0
2024-09-11 15:10:00,215.78,216.32,215.61,216.13,82530.0,214.3243,214.8607,214.1554,214.6719,82530.0
2024-09-11 15:20:00,216.13,216.57,216.06,216.53,117195.0,214.6719,215.109,214.6024,215.0692,117195.0
2024-09-11 15:30:00,216.53,216.7,216.32,216.4,101746.0,215.0692,215.2381,214.8607,214.9401,101746.0
2024-09-11 15:40:00,216.45,216.85,216.08,216.83,139598.0,214.9898,215.3871,214.6223,215.3672,139598.0
2024-09-11 15:50:00,216.8,217.87,216.45,217.38,596879.0,215.3374,216.4002,214.9898,215.9135,596879.0
2024-09-12 09:30:00,217.38,217.4,215.91,216.92,232925.0,215.9135,215.9334,214.4534,215.4566,232925.0
2024-09-12 09:40:00,216.92,217.34,216.13,216.23,152205.0,215.4566,215.8738,214.6719,214.7713,152205.0
2024-09-12 09:50:00,216.25,217.26,215.85,217.24,84516.0,214.7911,215.7943,214.3938,215.7744,84516.0
2024-09-12 10:00:00,217.26,217.61,216.76,217.08,137513.0,215.7943,216.142,215.2977,215.6155,137513.0
2024-09-12 10:10:00,217.13,218.36,217.02,218.33,127917.0,215.6652,216.8869,215.5559,216.8571,127917.0
2024-09-12 10:20:00,218.27,218.62,218.19,218.48,129460.0,216.7975,217.1451,216.718,217.0061,129460.0
2024-09-12 10:30:00,218.49,218.95,217.53,218.15,117829.0,217.016,217.4729,216.0625,216.6783,117829.0
2024-09-12 10:40:00,218.15,218.6,217.68,217.94,73100.0,216.6783,217.1253,216.2115,216.4697,73100.0
2024-09-12 10:50:00,217.97,218.6,217.47,217.49,83273.0,216.4995,217.1253,216.0029,216.0228,83273.0
2024-09-12 11:00:00,217.57,218.25,217.27,218.15,68519.0,216.1022,216.7776,215.8042,216.6783,68519.0
2024-09-12 11:10:00,218.18,218.81,217.79,218.31,67116.0,216.7081,217.3339,216.3207,216.8372,67116.0
2024-09-12 11:20:00,218.34,218.34,217.41,217.55,49438.0,216.867,216.867,215.9433,216.0824,49438.0
2024-09-12 11:30:00,217.57,217.82,217.37,217.42,68371.0,216.1022,216.3505,215.9036,215.9532,68371.0
2024-09-12 11:40:00,217.32,217.66,216.88,217.06,40607.0,215.8539,216.1916,215.4169,215.5957,40607.0
2024-09-12 11:50:00,217.1,217.52,216.99,217.16,66156.0,215.6354,216.0526,215.5261,215.695,66156.0
2024-09-12 12:00:00,217.15,217.83,217.13,217.7,77902.0,215.6851,216.3605,215.6652,216.2313,77902.0
2024-09-12 12:10:00,217.68,217.96,217.65,217.8,68130.0,216.2115,216.4896,216.1817,216.3307,68130.0
2024-09-12 12:20:00,217.81,218.09,217.65,218.04,53749.0,216.3406,216.6187,216.1817,216.5691,53749.0
2024-09-12 12:30:00,218.04,218.11,217.64,217.67,31620.0,216.5691,216.6386,216.1718,216.2015,31620.0
2024-09-12 12:40:00,217.63,218.08,217.53,218.06,204985.0,216.1618,216.6088,216.0625,216.5889,204985.0
2024-09-12 12:50:00,218.05,218.82,218.05,218.75,43261.0,216.579,217.3438,216.579,217.2743,43261.0
2024-09-12 13:00:00,218.78,218.9,218.64,218.76,35413.0,217.3041,217.4233,217.165,217.2842,35413.0
2024-09-12 13:10:00,218.78,219.04,218.76,218.99,44203.0,217.3041,217.5623,217.2842,217.5126,44203.0
2024-09-12 13:20:00,218.99,219.31,218.78,219.16,83097.0,217.5126,217.8305,217.3041,217.6815,83097.0
2024-09-12 13:30:00,219.16,219.58,219.06,219.54,52195.0,217.6815,218.0987,217.5822,218.0589,52195.0
2024-09-12 13:40:00,219.53,219.71,219.3,219.71,66747.0,218.049,218.2278,217.8206,218.2278,66747.0
2024-09-12 13:50:00,219.71,220.25,219.69,220.13,88701.0,218.2278,218.7641,218.2079,218.645,88701.0
2024-09-12 14:00:00,220.15,220.27,219.75,219.87,50335.0,218.6648,218.784,218.2675,218.3867,50335.0
2024-09-12 14:10:00,219.87,219.96,219.65,219.89,30906.0,218.3867,218.4761,218.1682,218.4066,30906.0
2024-09-12 14:20:00,219.93,220.23,219.84,220.07,34444.0,218.4463,218.7443,218.3569,218.5854,34444.0
2024-09-12 14:30:00,220.07,220.17,219.65,220.0,54048.0,218.5854,218.6847,218.1682,218.5158,54048.0
2024-09-12 14:40:00,220.02,220.06,219.56,219.66,50113.0,218.5357,218.5754,218.0788,218.1781,50113.0
2024-09-12 14:50:00,219.66,219.75,218.45,219.74,132702.0,218.1781,218.2675,216.9763,218.2576,132702.0
2024-09-12 15:00:00,219.66,219.84,219.45,219.69,110836.0,218.1781,218.3569,217.9695,218.2079,110836.0
2024-09-12 15:10:00,219.71,219.76,219.47,219.75,115556.0,218.2278,218.2774,217.9894,218.2675,115556.0
2024-09-12 15:20:00,219.73,219.74,219.24,219.48,64112.0,218.2477,218.2576,217.761,217.9993,64112.0
2024-09-12 15:30:00,219.46,219.58,219.36,219.47,91134.0,217.9795,218.0987,217.8801,217.9894,91134.0
2024-09-12 15:40:00,219.46,219.64,219.0,219.13,156151.0,217.9795,218.1583,217.5226,217.6517,156151.0
2024-09-12 15:50:00,219.13,219.41,218.88,219.41,651145.0,217.6517,217.9298,217.4034,217.9298,651145.0
2024-09-13 09:30:00,219.61,220.48,219.41,220.29,200222.0,218.1285,218.9926,217.9298,218.8039,200222.0
2024-09-13 09:40:00,220.3,220.39,219.51,219.51,150610.0,218.8138,218.9032,218.0291,218.0291,150610.0
2024-09-13 09:50:00,219.52,219.86,219.45,219.51,92528.0,218.0391,218.3768,217.9695,218.0291,92528.0
2024-09-13 10:00:00,219.53,220.23,218.83,220.17,113434.0,218.049,218.7443,217.3537,218.6847,113434.0
2024-09-13 10:10:00,220.15,220.19,219.6,219.89,82304.0,218.6648,218.7045,218.1185,218.4066,82304.0
2024-09-13 10:20:00,219.89,220.3,219.4,219.44,90645.0,218.4066,218.8138,217.9199,217.9596,90645.0
2024-09-13 10:30:00,219.38,219.72,218.72,219.72,75109.0,217.9,218.2377,217.2445,218.2377,75109.0
2024-09-13 10:40:00,219.73,220.38,219.73,220.31,53943.0,218.2477,218.8933,218.2477,218.8237,53943.0
2024-09-13 10:50:00,220.29,220.36,219.88,220.21,116761.0,218.8039,218.8734,218.3966,218.7244,116761.0
2024-09-13 11:00:00,220.22,220.55,220.12,220.29,36647.0,218.7343,219.0621,218.635,218.8039,36647.0
2024-09-13 11:10:00,220.28,220.54,220.21,220.34,45513.0,218.7939,219.0522,218.7244,218.8535,45513.0
2024-09-13 11:20:00,220.34,220.51,220.09,220.22,61398.0,218.8535,219.0224,218.6052,218.7343,61398.0
2024-09-13 11:30:00,220.24,220.36,219.9,220.03,36233.0,218.7542,218.8734,218.4165,218.5456,36233.0
2024-09-13 11:40:00,220.11,220.42,220.07,220.3,24665.0,218.6251,218.933,218.5854,218.8138,24665.0
2024-09-13 11:50:00,220.28,220.42,220.16,220.27,20572.0,218.7939,218.933,218.6748,218.784,20572.0
2024-09-13 12:00:00,220.27,220.6,220.02,220.07,226516.0,218.784,219.1118,218.5357,218.5854,226516.0
2024-09-13 12:10:00,220.01,220.27,219.76,219.94,24695.0,218.5258,218.784,218.2774,218.4562,24695.0
2024-09-13 12:20:00,219.95,220.13,219.83,220.07,45507.0,218.4662,218.645,218.347,218.5854,45507.0
2024-09-13 12:30:00,220.09,220.2,219.95,220.06,23705.0,218.6052,218.7145,218.4662,218.5754,23705.0
2024-09-13 12:40:00,220.13,220.13,219.81,219.99,26262.0,218.645,218.645,218.3271,218.5059,26262.0
2024-09-13 12:50:00,219.95,220.68,219.95,220.66,31184.0,218.4662,219.1912,218.4662,219.1714,31184.0
2024-09-13 13:00:00,220.65,220.79,220.61,220.68,17508.0,219.1614,219.3005,219.1217,219.1912,17508.0
2024-09-13 13:10:00,220.68,220.91,220.57,220.87,31686.0,219.1912,219.4197,219.082,219.38,31686.0
2024-09-13 13:20:00,220.85,220.92,220.63,220.87,33382.0,219.3601,219.4296,219.1416,219.38,33382.0
2024-09-13 13:30:00,220.88,220.99,220.48,220.79,40821.0,219.3899,219.4992,218.9926,219.3005,40821.0
2024-09-13 13:40:00,220.77,220.8,220.62,220.8,9352.0,219.2806,219.3104,219.1316,219.3104,9352.0
2024-09-13 13:50:00,220.79,220.94,220.62,220.68,22230.0,219.3005,219.4495,219.1316,219.1912,22230.0
2024-09-13 14:00:00,220.69,220.85,220.05,220.78,34656.0,219.2012,219.3601,218.5655,219.2906,34656.0
2024-09-13 14:10:00,220.73,220.79,220.42,220.52,21297.0,219.2409,219.3005,218.933,219.0323,21297.0
2024-09-13 14:20:00,220.51,220.53,220.1,220.19,44038.0,219.0224,219.0423,218.6152,218.7045,44038.0
2024-09-13 14:30:00,220.2,220.22,219.97,220.16,15181.0,218.7145,218.7343,218.486,218.6748,15181.0
2024-09-13 14:40:00,220.18,220.46,220.15,220.18,31978.0,218.6946,218.9727,218.6648,218.6946,31978.0
2024-09-13 14:50:00,220.18,220.25,220.05,220.24,49781.0,218.6946,218.7641,218.5655,218.7542,49781.0
2024-09-13 15:00:00,220.23,220.23,219.99,220.16,53989.0,218.7443,218.7443,218.5059,218.6748,53989.0
2024-09-13 15:10:00,220.16,220.4,220.08,220.37,61690.0,218.6748,218.9131,218.5953,218.8833,61690.0
2024-09-13 15:20:00,220.36,220.53,220.24,220.42,74012.0,218.8734,219.0423,218.7542,218.933,74012.0
2024-09-13 15:30:00,220.42,220.47,220.1,220.3,90184.0,218.933,218.9827,218.6152,218.8138,90184.0
2024-09-13 15:40:00,220.33,220.54,220.32,220.45,91392.0,218.8436,219.0522,218.8337,218.9628,91392.0
2024-09-13 15:50:00,220.45,220.73,220.38,220.47,450004.0,218.9628,219.2409,218.8933,218.9827,450004.0
2024-09-16 09:30:00,218.82,219.05,217.57,218.51,258900.0,217.3438,217.5722,216.1022,217.0359,258900.0
2024-09-16 09:40:00,218.54,219.44,218.33,219.22,172677.0,217.0657,217.9596,216.8571,217.7411,172677.0
2024-09-16 09:50:00,219.22,219.99,219.04,219.54,95736.0,217.7411,218.5059,217.5623,218.0589,95736.0
2024-09-16 10:00:00,219.45,220.3,219.4,219.83,102273.0,217.9695,218.8138,217.9199,218.347,102273.0
2024-09-16 10:10:00,219.78,220.26,219.68,219.91,44382.0,218.2973,218.7741,218.198,218.4264,44382.0
2024-09-16 10:20:00,219.92,219.93,218.98,219.28,71403.0,218.4364,218.4463,217.5027,217.8007,71403.0
2024-09-16 10:30:00,219.19,219.19,218.19,218.67,59825.0,217.7113,217.7113,216.718,217.1948,59825.0
2024-09-16 10:40:00,218.68,219.13,218.39,218.8,44125.0,217.2047,217.6517,216.9167,217.3239,44125.0
2024-09-16 10:50:00,218.8,219.06,218.58,218.7,49688.0,217.3239,217.5822,217.1054,217.2246,49688.0
2024-09-16 11:00:00,218.66,218.82,218.21,218.67,32114.0,217.1849,217.3438,216.7379,217.1948,32114.0
2024-09-16 11:10:00,218.66,219.31,218.66,219.27,37305.0,217.1849,217.8305,217.1849,217.7908,37305.0
2024-09-16 11:20:00,219.3,219.58,219.13,219.13,73297.0,217.8206,218.0987,217.6517,217.6517,73297.0
2024-09-16 11:30:00,219.12,219.31,218.83,218.93,27548.0,217.6418,217.8305,217.3537,217.453,27548.0
2024-09-16 11:40:00,218.98,218.98,218.44,218.66,40522.0,217.5027,217.5027,216.9664,217.1849,40522.0
2024-09-16 11:50:00,218.67,218.93,218.38,218.91,16015.0,217.1948,217.453,216.9068,217.4332,16015.0
2024-09-16 12:00:00,218.96,219.04,218.61,219.0,34164.0,217.4828,217.5623,217.1352,217.5226,34164.0
2024-09-16 12:10:00,219.04,219.07,218.43,218.48,22615.0,217.5623,217.5921,216.9564,217.0061,22615.0
2024-09-16 12:20:00,218.47,218.91,218.23,218.79,22949.0,216.9962,217.4332,216.7578,217.314,22949.0
2024-09-16 12:30:00,218.89,218.94,218.48,218.62,16517.0,217.4133,217.463,217.0061,217.1451,16517.0
2024-09-16 12:40:00,218.67,218.72,218.41,218.63,18814.0,217.1948,217.2445,216.9366,217.1551,18814.0
2024-09-16 12:50:00,218.67,218.97,218.64,218.96,12642.0,217.1948,217.4928,217.165,217.4828,12642.0
2024-09-16 13:00:00,218.98,219.04,218.89,218.99,8174.0,217.5027,217.5623,217.4133,217.5126,8174.0
2024-09-16 13:10:00,219.0,219.13,218.91,218.92,22298.0,217.5226,217.6517,217.4332,217.4431,22298.0
2024-09-16 13:20:00,218.96,219.27,218.77,219.1,14313.0,217.4828,217.7908,217.2941,217.6219,14313.0
2024-09-16 13:30:00,219.14,219.56,219.07,219.54,23465.0,217.6616,218.0788,217.5921,218.0589,23465.0
2024-09-16 13:40:00,219.49,219.57,219.3,219.51,17778.0,218.0093,218.0887,217.8206,218.0291,17778.0
2024-09-16 13:50:00,219.52,219.73,219.51,219.62,11082.0,218.0391,218.2477,218.0291,218.1384,11082.0
2024-09-16 14:00:00,219.62,219.63,219.28,219.4,28799.0,218.1384,218.1483,217.8007,217.9199,28799.0
2024-09-16 14:10:00,219.43,219.55,219.29,219.29,17452.0,217.9497,218.0689,217.8106,217.8106,17452.0
2024-09-16 14:20:00,219.3,219.51,219.25,219.46,15975.0,217.8206,218.0291,217.7709,217.9795,15975.0
2024-09-16 14:30:00,219.41,219.47,219.23,219.33,16731.0,217.9298,217.9894,217.751,217.8503,16731.0
2024-09-16 14:40:00,219.31,219.31,218.99,219.26,38399.0,217.8305,217.8305,217.5126,217.7808,38399.0
2024-09-16 14:50:00,219.26,219.4,219.01,219.36,26022.0,217.7808,217.9199,217.5325,217.8801,26022.0
2024-09-16 15:00:00,219.37,219.52,219.2,219.39,28854.0,217.8901,218.0391,217.7212,217.9099,28854.0
2024-09-16 15:10:00,219.42,219.43,219.15,219.31,44887.0,217.9397,217.9497,217.6716,217.8305,44887.0
2024-09-16 15:20:00,219.3,219.3,219.07,219.19,46139.0,217.8206,217.8206,217.5921,217.7113,46139.0
2024-09-16 15:30:00,219.19,219.43,219.11,219.41,153877.0,217.7113,217.9497,217.6318,217.9298,153877.0
2024-09-16 15:40:00,219.39,219.59,219.39,219.45,116168.0,217.9099,218.1086,217.9099,217.9695,116168.0
2024-09-16 15:50:00,219.44,219.65,219.31,219.58,392345.0,217.9596,218.1682,217.8305,218.0987,392345.0
2024-09-17 09:30:00,221.8,222.14,220.96,221.26,212085.0,220.3037,220.6414,219.4694,219.7673,212085.0
2024-09-17 09:40:00,221.28,221.4,220.55,220.56,106216.0,219.7872,219.9064,219.0621,219.0721,106216.0
2024-09-17 09:50:00,220.53,220.89,220.2,220.83,70284.0,219.0423,219.3998,218.7145,219.3402,70284.0
2024-09-17 10:00:00,220.83,221.5,220.52,221.21,80850.0,219.3402,220.0057,219.0323,219.7177,80850.0
2024-09-17 10:10:00,221.18,221.45,220.88,220.97,37183.0,219.6879,219.956,219.3899,219.4793,37183.0
2024-09-17 10:20:00,220.96,221.28,220.64,221.05,46432.0,219.4694,219.7872,219.1515,219.5587,46432.0
2024-09-17 10:30:00,221.02,221.06,220.53,221.06,40354.0,219.5289,219.5687,219.0423,219.5687,40354.0
2024-09-17 10:40:00,221.02,221.76,220.98,221.57,70883.0,219.5289,220.264,219.4892,220.0752,70883.0
2024-09-17 10:50:00,221.59,221.6,220.37,220.67,65267.0,220.0951,220.105,218.8833,219.1813,65267.0
2024-09-17 11:00:00,220.68,220.99,220.5,220.88,46724.0,219.1912,219.4992,219.0125,219.3899,46724.0
2024-09-17 11:10:00,220.92,221.22,220.82,221.08,63508.0,219.4296,219.7276,219.3303,219.5885,63508.0
2024-09-17 11:20:00,221.08,221.13,220.6,220.6,38200.0,219.5885,219.6382,219.1118,219.1118,38200.0
2024-09-17 11:30:00,220.55,220.58,220.28,220.33,32580.0,219.0621,219.0919,218.7939,218.8436,32580.0
2024-09-17 11:40:00,220.31,220.62,220.16,220.35,39920.0,218.8237,219.1316,218.6748,218.8635,39920.0
2024-09-17 11:50:00,220.38,220.71,220.37,220.68,31080.0,218.8933,219.221,218.8833,219.1912,31080.0
2024-09-17 12:00:00,220.66,220.8,220.4,220.41,32040.0,219.1714,219.3104,218.9131,218.9231,32040.0
2024-09-17 12:10:00,220.37,220.43,219.88,219.96,56873.0,218.8833,218.9429,218.3966,218.4761,56873.0
2024-09-17 12:20:00,219.97,219.98,218.98,219.59,68386.0,218.486,218.496,217.5027,218.1086,68386.0
2024-09-17 12:30:00,219.55,219.7,219.32,219.41,30946.0,218.0689,218.2179,217.8404,217.9298,30946.0
2024-09-17 12:40:00,219.43,219.43,218.46,218.61,55150.0,217.9497,217.9497,216.9862,217.1352,55150.0
2024-09-17 12:50:00,218.56,219.19,218.39,218.88,65348.0,217.0855,217.7113,216.9167,217.4034,65348.0
2024-09-17 13:00:00,219.02,219.17,218.79,219.0,29187.0,217.5424,217.6914,217.314,217.5226,29187.0
2024-09-17 13:10:00,218.96,219.12,218.68,219.12,34896.0,217.4828,217.6418,217.2047,217.6418,34896.0
2024-09-17 13:20:00,219.16,219.55,219.15,219.39,19403.0,217.6815,218.0689,217.6716,217.9099,19403.0
2024-09-17 13:30:00,219.33,219.56,219.08,219.1,26399.0,217.8503,218.0788,217.602,217.6219,26399.0
2024-09-17 13:40:00,219.09,219.09,218.06,218.71,62930.0,217.612,217.612,216.5889,217.2345,62930.0
2024-09-17 13:50:00,218.75,219.19,218.75,219.14,29400.0,217.2743,217.7113,217.2743,217.6616,29400.0
2024-09-17 14:00:00,219.11,219.32,219.0,219.24,26565.0,217.6318,217.8404,217.5226,217.761,26565.0
2024-09-17 14:10:00,219.26,219.36,218.92,219.01,33457.0,217.7808,217.8801,217.4431,217.5325,33457.0
2024-09-17 14:20:00,219.02,219.33,218.87,219.1,52597.0,217.5424,217.8503,217.3935,217.6219,52597.0
2024-09-17 14:30:00,219.07,219.16,218.87,219.04,65122.0,217.5921,217.6815,217.3935,217.5623,65122.0
2024-09-17 14:40:00,219.05,219.25,218.48,218.69,87834.0,217.5722,217.7709,217.0061,217.2147,87834.0
2024-09-17 14:50:00,218.66,218.86,218.39,218.79,57557.0,217.1849,217.3835,216.9167,217.314,57557.0
2024-09-17 15:00:00,218.75,219.01,218.73,218.99,42603.0,217.2743,217.5325,217.2544,217.5126,42603.0
2024-09-17 15:10:00,218.98,219.17,218.84,218.92,117085.0,217.5027,217.6914,217.3637,217.4431,117085.0
2024-09-17 15:20:00,218.92,218.95,218.5,218.77,44878.0,217.4431,217.4729,217.0259,217.2941,44878.0
2024-09-17 15:30:00,218.8,218.96,218.64,218.93,78487.0,217.3239,217.4828,217.165,217.453,78487.0
2024-09-17 15:40:00,218.94,219.0,218.57,218.88,98162.0,217.463,217.5226,217.0955,217.4034,98162.0
2024-09-17 15:50:00,218.91,219.25,218.75,219.21,265025.0,217.4332,217.7709,217.2743,217.7312,265025.0
2024-09-18 09:30:00,219.87,219.87,218.43,218.57,146301.0,218.3867,218.3867,216.9564,217.0955,146301.0
2024-09-18 09:40:00,218.57,219.0,218.43,218.79,76462.0,217.0955,217.5226,216.9564,217.314,76462.0
2024-09-18 09:50:00,218.82,219.2,218.58,219.14,78406.0,217.3438,217.7212,217.1054,217.6616,78406.0
2024-09-18 10:00:00,219.16,219.22,218.39,218.51,77588.0,217.6815,217.7411,216.9167,217.0359,77588.0
2024-09-18 10:10:00,218.5,218.65,218.09,218.3,73792.0,217.0259,217.1749,216.6187,216.8273,73792.0
2024-09-18 10:20:00,218.28,218.56,218.02,218.54,131926.0,216.8074,217.0855,216.5492,217.0657,131926.0
2024-09-18 10:30:00,218.55,218.62,218.16,218.58,575694.0,217.0756,217.1451,216.6882,217.1054,575694.0
2024-09-18 10:40:00,218.56,218.88,218.56,218.69,60115.0,217.0855,217.4034,217.0855,217.2147,60115.0
2024-09-18 10:50:00,218.64,218.64,218.28,218.38,37869.0,217.165,217.165,216.8074,216.9068,37869.0
2024-09-18 11:00:00,218.39,218.68,218.34,218.34,35931.0,216.9167,217.2047,216.867,216.867,35931.0
2024-09-18 11:10:00,218.32,218.36,218.11,218.21,28797.0,216.8472,216.8869,216.6386,216.7379,28797.0
2024-09-18 11:20:00,218.23,218.26,217.9,218.24,45557.0,216.7578,216.7876,216.43,216.7677,45557.0
2024-09-18 11:30:00,218.23,218.23,217.78,217.79,25598.0,216.7578,216.7578,216.3108,216.3207,25598.0
2024-09-18 11:40:00,217.81,217.85,217.17,217.3,59471.0,216.3406,216.3803,215.7049,215.834,59471.0
2024-09-18 11:50:00,217.29,217.5,217.21,217.3,35741.0,215.8241,216.0327,215.7447,215.834,35741.0
2024-09-18 12:00:00,217.28,217.49,217.16,217.47,27425.0,215.8142,216.0228,215.695,216.0029,27425.0
2024-09-18 12:10:00,217.47,218.05,217.46,217.96,48773.0,216.0029,216.579,215.993,216.4896,48773.0
2024-09-18 12:20:00,217.97,218.36,217.97,218.31,27729.0,216.4995,216.8869,216.4995,216.8372,27729.0
2024-09-18 12:30:00,218.31,218.4,218.2,218.32,54692.0,216.8372,216.9266,216.728,216.8472,54692.0
2024-09-18 12:40:00,218.34,218.43,218.18,218.4,33409.0,216.867,216.9564,216.7081,216.9266,33409.0
2024-09-18 12:50:00,218.39,218.87,218.39,218.8,37411.0,216.9167,217.3935,216.9167,217.3239,37411.0
2024-09-18 13:00:00,218.77,218.84,218.67,218.68,30780.0,217.2941,217.3637,217.1948,217.2047,30780.0
2024-09-18 13:10:00,218.67,218.71,218.38,218.52,30962.0,217.1948,217.2345,216.9068,217.0458,30962.0
2024-09-18 13:20:00,218.51,218.75,218.29,218.75,29337.0,217.0359,217.2743,216.8174,217.2743,29337.0
2024-09-18 13:30:00,218.75,219.06,218.45,218.53,110791.0,217.2743,217.5822,216.9763,217.0557,110791.0
2024-09-18 13:40:00,218.52,218.83,218.48,218.62,43554.0,217.0458,217.3537,217.0061,217.1451,43554.0
2024-09-18 13:50:00,218.61,218.77,218.4,218.58,58074.0,217.1352,217.2941,216.9266,217.1054,58074.0
2024-09-18 14:00:00,218.45,221.26,217.75,220.01,335205.0,216.9763,219.7673,216.281,218.5258,335205.0
2024-09-18 14:10:00,220.02,220.45,218.43,220.19,225042.0,218.5357,218.9628,216.9564,218.7045,225042.0
2024-09-18 14:20:00,220.1,220.58,219.83,220.4,136952.0,218.6152,219.0919,218.347,218.9131,136952.0
2024-09-18 14:30:00,220.38,221.18,219.71,220.14,218886.0,218.8933,219.6879,218.2278,218.6549,218886.0
2024-09-18 14:40:00,220.14,220.38,219.24,219.89,217020.0,218.6549,218.8933,217.761,218.4066,217020.0
2024-09-18 14:50:00,219.81,220.4,219.33,219.33,125690.0,218.3271,218.9131,217.8503,217.8503,125690.0
2024-09-18 15:00:00,219.3,219.34,217.44,217.81,214112.0,217.8206,217.8603,215.9731,216.3406,214112.0
2024-09-18 15:10:00,217.76,218.96,217.5,218.78,201999.0,216.2909,217.4828,216.0327,217.3041,201999.0
2024-09-18 15:20:00,218.76,219.63,217.55,219.25,188164.0,217.2842,218.1483,216.0824,217.7709,188164.0
2024-09-18 15:30:00,219.34,219.7,218.15,218.59,157747.0,217.8603,218.2179,216.6783,217.1153,157747.0
2024-09-18 15:40:00,218.54,218.78,217.16,217.41,205964.0,217.0657,217.3041,215.695,215.9433,205964.0
2024-09-18 15:50:00,217.39,217.76,216.96,217.11,308655.0,215.9234,216.2909,215.4963,215.6453,308655.0
2024-09-19 09:30:00,223.33,223.45,222.54,223.26,372160.0,221.8234,221.9426,221.0387,221.7538,372160.0
2024-09-19 09:40:00,223.26,223.6,222.64,222.73,393985.0,221.7538,222.0915,221.138,221.2274,393985.0
2024-09-19 09:50:00,222.72,222.99,222.05,222.84,231160.0,221.2175,221.4857,220.552,221.3367,231160.0
2024-09-19 10:00:00,222.89,223.19,222.64,222.79,144258.0,221.3863,221.6843,221.138,221.287,144258.0
2024-09-19 10:10:00,222.73,223.63,222.5,223.55,71468.0,221.2274,222.1213,220.999,222.0419,71468.0
2024-09-19 10:20:00,223.59,224.06,223.37,223.94,175687.0,222.0816,222.5484,221.8631,222.4292,175687.0
2024-09-19 10:30:00,223.97,224.23,223.63,223.92,130149.0,222.459,222.7173,222.1213,222.4094,130149.0
2024-09-19 10:40:00,223.92,223.92,223.06,223.52,124728.0,222.4094,222.4094,221.5552,222.0121,124728.0
2024-09-19 10:50:00,223.55,223.61,223.04,223.11,105950.0,222.0419,222.1015,221.5353,221.6048,105950.0
2024-09-19 11:00:00,223.14,223.63,222.96,223.34,159252.0,221.6346,222.1213,221.4559,221.8333,159252.0
2024-09-19 11:10:00,223.37,224.02,223.35,223.97,86906.0,221.8631,222.5087,221.8432,222.459,86906.0
2024-09-19 11:20:00,223.97,224.34,223.97,224.21,125962.0,222.459,222.8266,222.459,222.6974,125962.0
2024-09-19 11:30:00,224.21,224.33,224.01,224.2,93494.0,222.6974,222.8166,222.4988,222.6875,93494.0
2024-09-19 11:40:00,224.18,224.39,224.05,224.22,69331.0,222.6676,222.8762,222.5385,222.7074,69331.0
2024-09-19 11:50:00,224.23,224.23,223.65,223.82,73693.0,222.7173,222.7173,222.1412,222.3101,73693.0
2024-09-19 12:00:00,223.83,224.4,223.77,224.39,78856.0,222.32,222.8861,222.2604,222.8762,78856.0
2024-09-19 12:10:00,224.4,224.47,224.05,224.39,88420.0,222.8861,222.9557,222.5385,222.8762,88420.0
2024-09-19 12:20:00,224.39,224.75,224.33,224.65,182747.0,222.8762,223.2338,222.8166,223.1345,182747.0
2024-09-19 12:30:00,224.64,224.82,224.55,224.79,39397.0,223.1245,223.3033,223.0351,223.2735,39397.0
2024-09-19 12:40:00,224.78,224.85,224.66,224.71,63999.0,223.2636,223.3331,223.1444,223.1941,63999.0
2024-09-19 12:50:00,224.7,224.83,224.53,224.65,74786.0,223.1841,223.3132,223.0153,223.1345,74786.0
2024-09-19 13:00:00,224.66,224.71,224.37,224.52,77973.0,223.1444,223.1941,222.8563,223.0053,77973.0
2024-09-19 13:10:00,224.51,224.73,224.38,224.67,40838.0,222.9954,223.2139,222.8663,223.1543,40838.0
2024-09-19 13:20:00,224.69,224.75,224.44,224.61,54357.0,223.1742,223.2338,222.9259,223.0947,54357.0
2024-09-19 13:30:00,224.63,224.72,224.47,224.71,46235.0,223.1146,223.204,222.9557,223.1941,46235.0
2024-09-19 13:40:00,224.71,225.0,224.7,224.93,65574.0,223.1941,223.4821,223.1841,223.4126,65574.0
2024-09-19 13:50:00,224.89,224.97,224.75,224.9,48512.0,223.3728,223.4523,223.2338,223.3828,48512.0
2024-09-19 14:00:00,224.91,225.01,224.65,224.65,85834.0,223.3927,223.492,223.1345,223.1345,85834.0
2024-09-19 14:10:00,224.64,224.66,223.97,224.24,96062.0,223.1245,223.1444,222.459,222.7272,96062.0
2024-09-19 14:20:00,224.24,224.56,224.17,224.5,50992.0,222.7272,223.0451,222.6577,222.9855,50992.0
2024-09-19 14:30:00,224.52,224.52,224.23,224.43,34695.0,223.0053,223.0053,222.7173,222.9159,34695.0
2024-09-19 14:40:00,224.43,224.44,223.99,224.02,47607.0,222.9159,222.9259,222.4789,222.5087,47607.0
2024-09-19 14:50:00,224.0,224.28,223.75,224.27,44132.0,222.4888,222.767,222.2405,222.757,44132.0
2024-09-19 15:00:00,224.27,224.37,223.79,223.86,117541.0,222.757,222.8563,222.2803,222.3498,117541.0
2024-09-19 15:10:00,223.88,223.91,223.4,223.45,89371.0,222.3697,222.3995,221.8929,221.9426,89371.0
2024-09-19 15:20:00,223.48,223.76,223.19,223.65,79035.0,221.9724,222.2505,221.6843,222.1412,79035.0
2024-09-19 15:30:00,223.64,223.98,223.4,223.96,134360.0,222.1313,222.469,221.8929,222.4491,134360.0
2024-09-19 15:40:00,223.96,224.28,223.81,224.22,140864.0,222.4491,222.767,222.3001,222.7074,140864.0
2024-09-19 15:50:00,224.21,224.21,223.35,223.57,465662.0,222.6974,222.6974,221.8432,222.0617,465662.0
2024-09-20 09:30:00,222.74,223.53,222.42,223.26,147706.0,221.2373,222.022,220.9195,221.7538,147706.0
2024-09-20 09:40:00,223.21,223.5,222.95,222.95,118124.0,221.7042,221.9922,221.4459,221.4459,118124.0
2024-09-20 09:50:00,222.98,223.35,222.26,222.33,90810.0,221.4757,221.8432,220.7606,220.8301,90810.0
2024-09-20 10:00:00,222.33,222.69,222.15,222.38,109725.0,220.8301,221.1877,220.6513,220.8798,109725.0
2024-09-20 10:10:00,222.41,222.49,221.91,222.2,100366.0,220.9096,220.989,220.4129,220.701,100366.0
2024-09-20 10:20:00,222.22,222.56,221.98,222.19,70694.0,220.7209,221.0586,220.4825,220.6911,70694.0
2024-09-20 10:30:00,222.16,222.45,221.77,222.38,57903.0,220.6613,220.9493,220.2739,220.8798,57903.0
2024-09-20 10:40:00,222.35,222.35,221.83,221.87,75211.0,220.85,220.85,220.3335,220.3732,75211.0
2024-09-20 10:50:00,221.85,222.01,221.31,221.52,84895.0,220.3533,220.5123,219.817,220.0256,84895.0
2024-09-20 11:00:00,221.49,221.53,221.13,221.24,65249.0,219.9958,220.0355,219.6382,219.7475,65249.0
2024-09-20 11:10:00,221.22,221.33,220.54,221.04,91216.0,219.7276,219.8369,219.0522,219.5488,91216.0
2024-09-20 11:20:00,221.06,221.38,221.06,221.08,587462.0,219.5687,219.8865,219.5687,219.5885,587462.0
2024-09-20 11:30:00,220.99,221.73,220.98,221.61,52772.0,219.4992,220.2342,219.4892,220.115,52772.0
2024-09-20 11:40:00,221.61,222.04,221.45,221.81,91337.0,220.115,220.5421,219.956,220.3136,91337.0
2024-09-20 11:50:00,221.85,222.02,221.48,221.83,71429.0,220.3533,220.5222,219.9858,220.3335,71429.0
2024-09-20 12:00:00,221.85,222.26,221.7,222.21,54658.0,220.3533,220.7606,220.2044,220.7109,54658.0
2024-09-20 12:10:00,222.2,222.25,222.02,222.23,51829.0,220.701,220.7507,220.5222,220.7308,51829.0
2024-09-20 12:20:00,222.25,222.54,222.14,222.47,80577.0,220.7507,221.0387,220.6414,220.9692,80577.0
2024-09-20 12:30:00,222.46,222.49,222.18,222.41,59463.0,220.9592,220.989,220.6811,220.9096,59463.0
2024-09-20 12:40:00,222.42,222.49,222.3,222.49,71298.0,220.9195,220.989,220.8003,220.989,71298.0
2024-09-20 12:50:00,222.5,222.67,222.31,222.34,83545.0,220.999,221.1678,220.8102,220.84,83545.0
2024-09-20 13:00:00,222.34,222.45,222.08,222.1,68618.0,220.84,220.9493,220.5818,220.6017,68618.0
2024-09-20 13:10:00,222.09,222.31,222.04,222.19,73084.0,220.5917,220.8102,220.5421,220.6911,73084.0
2024-09-20 13:20:00,222.24,222.3,221.96,222.1,66165.0,220.7407,220.8003,220.4626,220.6017,66165.0
2024-09-20 13:30:00,222.1,222.45,222.08,222.28,61577.0,220.6017,220.9493,220.5818,220.7804,61577.0
2024-09-20 13:40:00,222.31,222.37,222.02,222.11,41513.0,220.8102,220.8698,220.5222,220.6116,41513.0
2024-09-20 13:50:00,222.13,222.15,221.91,221.99,52231.0,220.6315,220.6513,220.4129,220.4924,52231.0
2024-09-20 14:00:00,221.99,222.07,221.46,221.54,74655.0,220.4924,220.5719,219.966,220.0454,74655.0
2024-09-20 14:10:00,221.49,221.84,221.4,221.71,55415.0,219.9958,220.3434,219.9064,220.2143,55415.0
2024-09-20 14:20:00,221.7,221.7,221.49,221.62,47900.0,220.2044,220.2044,219.9958,220.1249,47900.0
2024-09-20 14:30:00,221.62,221.67,221.42,221.62,61305.0,220.1249,220.1746,219.9263,220.1249,61305.0
2024-09-20 14:40:00,221.6,221.73,221.5,221.63,53102.0,220.105,220.2342,220.0057,220.1348,53102.0
2024-09-20 14:50:00,221.63,222.13,221.61,222.07,74825.0,220.1348,220.6315,220.115,220.5719,74825.0
2024-09-20 15:00:00,222.07,222.19,221.87,222.06,71966.0,220.5719,220.6911,220.3732,220.5619,71966.0
2024-09-20 15:10:00,222.06,222.57,222.06,222.42,117431.0,220.5619,221.0685,220.5619,220.9195,117431.0
2024-09-20 15:20:00,222.43,222.92,222.41,222.78,142691.0,220.9294,221.4161,220.9096,221.2771,142691.0
2024-09-20 15:30:00,222.78,223.32,222.6,223.15,165987.0,221.2771,221.8134,221.0983,221.6446,165987.0
2024-09-20 15:40:00,223.14,223.26,222.72,222.74,210975.0,221.6346,221.7538,221.2175,221.2373,210975.0
2024-09-20 15:50:00,222.75,222.86,222.36,222.47,766827.0,221.2473,221.3565,220.8599,220.9692,766827.0
2024-09-23 09:30:00,222.33,222.42,221.49,221.75,166447.0,221.2264,221.3159,220.3905,220.6492,166447.0
2024-09-23 09:40:00,221.83,222.26,221.46,222.26,103306.0,220.7288,221.1567,220.3607,221.1567,103306.0
2024-09-23 09:50:00,222.34,222.34,221.79,221.8,47944.0,221.2363,221.2363,220.689,220.699,47944.0
2024-09-23 10:00:00,221.77,222.23,221.5,222.04,72778.0,220.6691,221.1269,220.4005,220.9378,72778.0
2024-09-23 10:10:00,222.06,222.24,221.63,222.13,38679.0,220.9577,221.1368,220.5298,221.0274,38679.0
2024-09-23 10:20:00,222.17,222.6,222.07,222.37,56361.0,221.0672,221.495,220.9677,221.2662,56361.0
2024-09-23 10:30:00,222.43,222.43,221.78,221.8,76754.0,221.3259,221.3259,220.6791,220.699,76754.0
2024-09-23 10:40:00,221.85,222.41,221.84,222.35,33619.0,220.7487,221.306,220.7388,221.2463,33619.0
2024-09-23 10:50:00,222.3,222.62,222.18,222.3,32190.0,221.1965,221.5149,221.0771,221.1965,32190.0
2024-09-23 11:00:00,222.22,222.23,221.67,221.95,65138.0,221.1169,221.1269,220.5696,220.8483,65138.0
2024-09-23 11:10:00,221.94,222.09,221.74,221.74,28117.0,220.8383,220.9876,220.6393,220.6393,28117.0
2024-09-23 11:20:00,221.77,222.17,221.77,222.12,26718.0,220.6691,221.0672,220.6691,221.0174,26718.0
2024-09-23 11:30:00,222.17,222.38,222.13,222.36,29886.0,221.0672,221.2761,221.0274,221.2562,29886.0
2024-09-23 11:40:00,222.4,222.53,222.28,222.36,15707.0,221.296,221.4254,221.1766,221.2562,15707.0
2024-09-23 11:50:00,222.42,222.58,222.22,222.31,19664.0,221.3159,221.4751,221.1169,221.2065,19664.0
2024-09-23 12:00:00,222.31,222.36,222.09,222.09,23809.0,221.2065,221.2562,220.9876,220.9876,23809.0
2024-09-23 12:10:00,222.04,222.1,221.6,221.83,43497.0,220.9378,220.9975,220.5,220.7288,43497.0
2024-09-23 12:20:00,221.75,222.0,221.73,221.87,37641.0,220.6492,220.898,220.6293,220.7686,37641.0
2024-09-23 12:30:00,221.87,222.03,221.66,221.74,19944.0,220.7686,220.9279,220.5597,220.6393,19944.0
2024-09-23 12:40:00,221.74,221.94,221.62,221.88,41406.0,220.6393,220.8383,220.5199,220.7786,41406.0
2024-09-23 12:50:00,221.87,221.92,221.59,221.7,14643.0,220.7686,220.8184,220.49,220.5995,14643.0
2024-09-23 13:00:00,221.7,221.7,221.41,221.65,13431.0,220.5995,220.5995,220.3109,220.5497,13431.0
2024-09-23 13:10:00,221.67,221.82,221.58,221.78,31520.0,220.5696,220.7189,220.4801,220.6791,31520.0
2024-09-23 13:20:00,221.81,221.88,221.61,221.7,13464.0,220.7089,220.7786,220.5099,220.5995,13464.0
2024-09-23 13:30:00,221.72,221.96,221.6,221.73,17718.0,220.6194,220.8582,220.5,220.6293,17718.0
2024-09-23 13:40:00,221.74,221.94,221.73,221.88,11280.0,220.6393,220.8383,220.6293,220.7786,11280.0
2024-09-23 13:50:00,221.88,222.06,221.88,222.02,24447.0,220.7786,220.9577,220.7786,220.9179,24447.0
2024-09-23 14:00:00,222.04,222.1,221.82,221.99,24222.0,220.9378,220.9975,220.7189,220.8881,24222.0
2024-09-23 14:10:00,222.03,222.09,221.88,221.99,33758.0,220.9279,220.9876,220.7786,220.8881,33758.0
2024-09-23 14:20:00,221.99,222.13,221.83,221.94,23212.0,220.8881,221.0274,220.7288,220.8383,23212.0
2024-09-23 14:30:00,221.92,222.05,221.89,221.9,21570.0,220.8184,220.9478,220.7885,220.7985,21570.0
2024-09-23 14:40:00,221.9,221.97,221.78,221.89,23085.0,220.7985,220.8682,220.6791,220.7885,23085.0
2024-09-23 14:50:00,221.91,222.03,221.86,222.01,25054.0,220.8084,220.9279,220.7587,220.908,25054.0
2024-09-23 15:00:00,221.99,222.08,221.85,221.85,147829.0,220.8881,220.9776,220.7487,220.7487,147829.0
2024-09-23 15:10:00,221.84,221.99,221.74,221.96,50254.0,220.7388,220.8881,220.6393,220.8582,50254.0
2024-09-23 15:20:00,221.97,222.12,221.91,222.04,88160.0,220.8682,221.0174,220.8084,220.9378,88160.0
2024-09-23 15:30:00,222.05,222.19,221.94,222.09,70930.0,220.9478,221.0871,220.8383,220.9876,70930.0
2024-09-23 15:40:00,222.09,222.22,221.83,222.21,91215.0,220.9876,221.1169,220.7288,221.107,91215.0
2024-09-23 15:50:00,222.21,222.25,221.93,222.12,188891.0,221.107,221.1468,220.8283,221.0174,188891.0
2024-09-24 09:30:00,223.02,223.19,222.7,222.93,112831.0,221.9129,222.0821,221.5945,221.8234,112831.0
2024-09-24 09:40:00,222.92,223.0,222.53,222.63,68815.0,221.8134,221.893,221.4254,221.5249,68815.0
2024-09-24 09:50:00,222.57,222.83,222.26,222.3,56991.0,221.4652,221.7239,221.1567,221.1965,56991.0
2024-09-24 10:00:00,222.26,222.26,221.09,221.52,97924.0,221.1567,221.1567,219.9925,220.4204,97924.0
2024-09-24 10:10:00,221.52,221.92,221.38,221.38,33570.0,220.4204,220.8184,220.2811,220.2811,33570.0
2024-09-24 10:20:00,221.37,221.6,220.84,221.13,54344.0,220.2711,220.5,219.7438,220.0323,54344.0
2024-09-24 10:30:00,221.1,221.41,220.86,220.86,52527.0,220.0025,220.3109,219.7637,219.7637,52527.0
2024-09-24 10:40:00,220.83,221.35,220.62,221.3,37260.0,219.7338,220.2512,219.5249,220.2015,37260.0
2024-09-24 10:50:00,221.36,221.92,221.36,221.92,51338.0,220.2612,220.8184,220.2612,220.8184,51338.0
2024-09-24 11:00:00,221.9,222.07,221.87,222.04,34189.0,220.7985,220.9677,220.7686,220.9378,34189.0
2024-09-24 11:10:00,222.04,222.36,222.04,222.28,32078.0,220.9378,221.2562,220.9378,221.1766,32078.0
2024-09-24 11:20:00,222.28,222.5,222.19,222.41,26179.0,221.1766,221.3955,221.0871,221.306,26179.0
2024-09-24 11:30:00,222.4,222.8,222.4,222.74,24180.0,221.296,221.694,221.296,221.6343,24180.0
2024-09-24 11:40:00,222.77,223.44,222.77,223.44,301742.0,221.6642,222.3309,221.6642,222.3309,301742.0
2024-09-24 11:50:00,223.48,224.05,223.36,223.62,55379.0,222.3707,222.9378,222.2513,222.51,55379.0
2024-09-24 12:00:00,223.68,224.06,223.65,223.79,37415.0,222.5697,222.9478,222.5398,222.6791,37415.0
2024-09-24 12:10:00,223.74,223.96,223.61,223.71,40052.0,222.6294,222.8483,222.5,222.5995,40052.0
2024-09-24 12:20:00,223.75,223.85,223.47,223.65,38135.0,222.6393,222.7388,222.3607,222.5398,38135.0
2024-09-24 12:30:00,223.63,223.9,223.58,223.79,43259.0,222.5199,222.7886,222.4702,222.6791,43259.0
2024-09-24 12:40:00,223.82,224.05,223.69,223.89,23857.0,222.709,222.9378,222.5796,222.7786,23857.0
2024-09-24 12:50:00,223.82,223.96,223.51,223.52,13280.0,222.709,222.8483,222.4005,222.4105,13280.0
2024-09-24 13:00:00,223.5,223.8,223.4,223.72,24011.0,222.3906,222.6891,222.2911,222.6095,24011.0
2024-09-24 13:10:00,223.68,223.91,223.68,223.87,23157.0,222.5697,222.7985,222.5697,222.7587,23157.0
2024-09-24 13:20:00,223.82,223.83,223.64,223.68,28349.0,222.709,222.7189,222.5299,222.5697,28349.0
2024-09-24 13:30:00,223.7,223.93,223.69,223.81,23455.0,222.5896,222.8184,222.5796,222.699,23455.0
2024-09-24 13:40:00,223.78,223.95,223.7,223.72,26704.0,222.6692,222.8383,222.5896,222.6095,26704.0
2024-09-24 13:50:00,223.65,223.82,223.57,223.59,21692.0,222.5398,222.709,222.4602,222.4801,21692.0
2024-09-24 14:00:00,223.61,223.72,223.5,223.56,30801.0,222.5,222.6095,222.3906,222.4503,30801.0
2024-09-24 14:10:00,223.54,223.56,223.22,223.48,53226.0,222.4304,222.4503,222.1119,222.3707,53226.0
2024-09-24 14:20:00,223.48,223.52,223.17,223.27,19186.0,222.3707,222.4105,222.0622,222.1617,19186.0
2024-09-24 14:30:00,223.15,223.39,222.86,223.39,27734.0,222.0423,222.2811,221.7537,222.2811,27734.0
2024-09-24 14:40:00,223.4,223.4,223.16,223.16,22295.0,222.2911,222.2911,222.0522,222.0522,22295.0
2024-09-24 14:50:00,223.14,223.41,223.14,223.28,25447.0,222.0323,222.301,222.0323,222.1716,25447.0
2024-09-24 15:00:00,223.29,223.49,223.25,223.42,28546.0,222.1816,222.3806,222.1418,222.311,28546.0
2024-09-24 15:10:00,223.4,223.44,223.21,223.3,46700.0,222.2911,222.3309,222.102,222.1915,46700.0
2024-09-24 15:20:00,223.3,223.36,223.21,223.3,47176.0,222.1915,222.2513,222.102,222.1915,47176.0
2024-09-24 15:30:00,223.27,223.49,223.19,223.46,60143.0,222.1617,222.3806,222.0821,222.3508,60143.0
2024-09-24 15:40:00,223.47,223.65,223.45,223.59,112033.0,222.3607,222.5398,222.3408,222.4801,112033.0
2024-09-24 15:50:00,223.59,223.66,223.21,223.62,424516.0,222.4801,222.5498,222.102,222.51,424516.0
2024-09-25 09:30:00,223.17,224.13,223.07,223.93,124402.0,222.0622,223.0174,221.9627,222.8184,124402.0
2024-09-25 09:40:00,223.89,224.11,223.4,223.97,54519.0,222.7786,222.9975,222.2911,222.8582,54519.0
2024-09-25 09:50:00,223.99,224.55,223.79,224.54,43016.0,222.8781,223.4353,222.6791,223.4254,43016.0
2024-09-25 10:00:00,224.55,224.99,224.47,224.84,75734.0,223.4353,223.8732,223.3557,223.7239,75734.0
2024-09-25 10:10:00,224.86,225.23,224.85,225.17,40997.0,223.7438,224.112,223.7339,224.0523,40997.0
2024-09-25 10:20:00,225.16,225.17,224.65,224.69,25866.0,224.0423,224.0523,223.5348,223.5746,25866.0
2024-09-25 10:30:00,224.65,225.06,224.53,225.0,39465.0,223.5348,223.9428,223.4154,223.8831,39465.0
2024-09-25 10:40:00,225.05,225.1,224.61,224.62,19626.0,223.9329,223.9826,223.495,223.505,19626.0
2024-09-25 10:50:00,224.61,224.96,224.6,224.88,39021.0,223.495,223.8433,223.4851,223.7637,39021.0
2024-09-25 11:00:00,224.83,225.04,224.74,225.0,35530.0,223.714,223.9229,223.6244,223.8831,35530.0
2024-09-25 11:10:00,224.98,224.99,224.52,224.83,27874.0,223.8632,223.8732,223.4055,223.714,27874.0
2024-09-25 11:20:00,224.79,224.79,224.33,224.36,20444.0,223.6742,223.6742,223.2164,223.2463,20444.0
2024-09-25 11:30:00,224.33,224.74,224.18,224.64,84834.0,223.2164,223.6244,223.0672,223.5249,84834.0
2024-09-25 11:40:00,224.64,224.76,224.21,224.32,35956.0,223.5249,223.6443,223.097,223.2065,35956.0
2024-09-25 11:50:00,224.35,224.37,223.96,224.25,38572.0,223.2363,223.2562,222.8483,223.1368,38572.0
2024-09-25 12:00:00,224.26,224.26,223.78,224.03,58503.0,223.1468,223.1468,222.6692,222.9179,58503.0
2024-09-25 12:10:00,224.03,224.11,223.95,224.03,12695.0,222.9179,222.9975,222.8383,222.9179,12695.0
2024-09-25 12:20:00,224.13,224.36,224.12,224.3,15839.0,223.0174,223.2463,223.0075,223.1866,15839.0
2024-09-25 12:30:00,224.31,224.41,224.07,224.34,12273.0,223.1965,223.296,222.9577,223.2264,12273.0
2024-09-25 12:40:00,224.33,224.35,223.97,223.98,20903.0,223.2164,223.2363,222.8582,222.8682,20903.0
2024-09-25 12:50:00,223.99,224.22,223.91,223.94,17019.0,222.8781,223.107,222.7985,222.8284,17019.0
2024-09-25 13:00:00,223.95,224.0,223.41,223.81,39770.0,222.8383,222.8881,222.301,222.699,39770.0
2024-09-25 13:10:00,223.83,223.9,223.62,223.87,30317.0,222.7189,222.7886,222.51,222.7587,30317.0
2024-09-25 13:20:00,223.86,224.02,223.85,223.95,19692.0,222.7488,222.908,222.7388,222.8383,19692.0
2024-09-25 13:30:00,223.93,224.04,223.53,223.9,28649.0,222.8184,222.9279,222.4204,222.7886,28649.0
2024-09-25 13:40:00,223.84,223.84,223.38,223.55,20304.0,222.7289,222.7289,222.2712,222.4403,20304.0
2024-09-25 13:50:00,223.55,224.09,223.51,224.07,20181.0,222.4403,222.9776,222.4005,222.9577,20181.0
2024-09-25 14:00:00,224.13,224.13,223.73,223.78,22153.0,223.0174,223.0174,222.6194,222.6692,22153.0
2024-09-25 14:10:00,223.73,223.8,223.32,223.69,33356.0,222.6194,222.6891,222.2115,222.5796,33356.0
2024-09-25 14:20:00,223.65,224.03,223.62,224.03,43428.0,222.5398,222.9179,222.51,222.9179,43428.0
2024-09-25 14:30:00,224.01,224.01,223.85,223.92,9605.0,222.898,222.898,222.7388,222.8085,9605.0
2024-09-25 14:40:00,223.93,224.05,223.87,224.03,91223.0,222.8184,222.9378,222.7587,222.9179,91223.0
2024-09-25 14:50:00,224.04,224.04,223.77,223.96,29331.0,222.9279,222.9279,222.6592,222.8483,29331.0
2024-09-25 15:00:00,223.95,224.1,223.9,223.96,22065.0,222.8383,222.9876,222.7886,222.8483,22065.0
2024-09-25 15:10:00,223.97,224.03,223.82,223.92,30908.0,222.8582,222.9179,222.709,222.8085,30908.0
2024-09-25 15:20:00,223.9,223.97,223.86,223.92,40374.0,222.7886,222.8582,222.7488,222.8085,40374.0
2024-09-25 15:30:00,223.88,224.0,223.81,223.87,54280.0,222.7687,222.8881,222.699,222.7587,54280.0
2024-09-25 15:40:00,223.87,224.03,223.81,223.99,38963.0,222.7587,222.9179,222.699,222.8781,38963.0
2024-09-25 15:50:00,223.99,224.35,223.85,224.31,380126.0,222.8781,223.2363,222.7388,223.1965,380126.0
2024-09-26 09:30:00,228.63,228.88,227.72,228.09,226881.0,227.4951,227.7439,226.5896,226.9578,226881.0
2024-09-26 09:40:00,228.05,228.06,227.31,227.58,139685.0,226.918,226.9279,226.1816,226.4503,139685.0
2024-09-26 09:50:00,227.56,227.97,227.44,227.88,91196.0,226.4304,226.8384,226.311,226.7488,91196.0
2024-09-26 10:00:00,227.9,228.07,227.39,227.62,113582.0,226.7687,226.9379,226.2612,226.4901,113582.0
2024-09-26 10:10:00,227.64,227.75,227.35,227.64,47698.0,226.51,226.6195,226.2214,226.51,47698.0
2024-09-26 10:20:00,227.67,227.68,226.88,226.98,72658.0,226.5399,226.5498,225.7538,225.8533,72658.0
2024-09-26 10:30:00,226.99,227.29,226.46,227.21,74871.0,225.8632,226.1617,225.3359,226.0821,74871.0
2024-09-26 10:40:00,227.2,227.27,226.41,226.63,60729.0,226.0722,226.1418,225.2861,225.505,60729.0
2024-09-26 10:50:00,226.66,226.74,225.11,225.19,128430.0,225.5349,225.6145,223.9926,224.0722,128430.0
2024-09-26 11:00:00,225.16,226.36,224.83,226.22,95604.0,224.0423,225.2364,223.714,225.0971,95604.0
2024-09-26 11:10:00,226.19,226.24,225.64,225.69,71583.0,225.0672,225.117,224.5199,224.5697,71583.0
2024-09-26 11:20:00,225.63,225.95,225.4,225.82,426095.0,224.51,224.8284,224.2811,224.699,426095.0
2024-09-26 11:30:00,225.79,225.87,225.49,225.81,70920.0,224.6692,224.7488,224.3707,224.6891,70920.0
2024-09-26 11:40:00,225.76,226.25,225.7,226.05,47223.0,224.6393,225.1269,224.5796,224.9279,47223.0
2024-09-26 11:50:00,226.05,226.74,226.02,226.72,59582.0,224.9279,225.6145,224.898,225.5946,59582.0
2024-09-26 12:00:00,226.7,226.7,226.06,226.17,35795.0,225.5747,225.5747,224.9378,225.0473,35795.0
2024-09-26 12:10:00,226.19,226.24,225.87,225.92,41075.0,225.0672,225.117,224.7488,224.7985,41075.0
2024-09-26 12:20:00,225.9,226.04,225.63,225.82,43799.0,224.7786,224.9179,224.51,224.699,43799.0
2024-09-26 12:30:00,225.84,225.95,225.69,225.94,36888.0,224.7189,224.8284,224.5697,224.8184,36888.0
2024-09-26 12:40:00,225.93,226.02,225.55,225.86,46284.0,224.8085,224.898,224.4304,224.7388,46284.0
2024-09-26 12:50:00,225.84,225.95,225.64,225.78,37140.0,224.7189,224.8284,224.5199,224.6592,37140.0
2024-09-26 13:00:00,225.75,225.85,225.56,225.6,27949.0,224.6294,224.7289,224.4403,224.4801,27949.0
2024-09-26 13:10:00,225.62,225.84,224.97,225.07,47522.0,224.5,224.7189,223.8533,223.9528,47522.0
2024-09-26 13:20:00,225.07,225.74,225.04,225.73,31027.0,223.9528,224.6194,223.9229,224.6095,31027.0
2024-09-26 13:30:00,225.71,225.97,225.71,225.89,31878.0,224.5896,224.8483,224.5896,224.7687,31878.0
2024-09-26 13:40:00,225.9,226.2,225.9,226.15,42568.0,224.7786,225.0772,224.7786,225.0274,42568.0
2024-09-26 13:50:00,226.15,226.25,226.03,226.04,25677.0,225.0274,225.1269,224.908,224.9179,25677.0
2024-09-26 14:00:00,226.06,226.35,226.05,226.34,21179.0,224.9378,225.2264,224.9279,225.2165,21179.0
2024-09-26 14:10:00,226.34,227.01,226.33,226.73,54648.0,225.2165,225.8831,225.2065,225.6045,54648.0
2024-09-26 14:20:00,226.73,227.08,226.66,227.08,20693.0,225.6045,225.9528,225.5349,225.9528,20693.0
2024-09-26 14:30:00,227.06,227.11,226.73,226.96,33017.0,225.9329,225.9826,225.6045,225.8334,33017.0
2024-09-26 14:40:00,226.96,226.96,226.73,226.77,37629.0,225.8334,225.8334,225.6045,225.6443,37629.0
2024-09-26 14:50:00,226.78,227.15,226.78,227.01,37694.0,225.6543,226.0224,225.6543,225.8831,37694.0
2024-09-26 15:00:00,227.0,227.07,226.8,227.05,33937.0,225.8732,225.9428,225.6742,225.9229,33937.0
2024-09-26 15:10:00,227.06,227.34,227.02,227.3,43608.0,225.9329,226.2115,225.8931,226.1717,43608.0
2024-09-26 15:20:00,227.32,227.5,227.11,227.25,52359.0,226.1916,226.3707,225.9826,226.1219,52359.0
2024-09-26 15:30:00,227.25,227.48,227.22,227.29,79280.0,226.1219,226.3508,226.0921,226.1617,79280.0
2024-09-26 15:40:00,227.3,227.38,227.22,227.38,101848.0,226.1717,226.2513,226.0921,226.2513,101848.0
2024-09-26 15:50:00,227.39,227.39,226.91,227.11,328841.0,226.2612,226.2612,225.7836,225.9826,328841.0
2024-09-27 09:30:00,227.54,227.61,226.56,226.66,126920.0,226.4105,226.4802,225.4354,225.5349,126920.0
2024-09-27 09:40:00,226.66,227.01,226.56,227.0,50030.0,225.5349,225.8831,225.4354,225.8732,50030.0
2024-09-27 09:50:00,226.97,226.97,226.29,226.53,38190.0,225.8433,225.8433,225.1667,225.4055,38190.0
2024-09-27 10:00:00,226.57,227.06,226.34,226.57,101816.0,225.4453,225.9329,225.2165,225.4453,101816.0
2024-09-27 10:10:00,226.5,226.6,225.97,225.97,70710.0,225.3757,225.4752,224.8483,224.8483,70710.0
2024-09-27 10:20:00,225.96,226.51,225.96,226.15,34150.0,224.8383,225.3856,224.8383,225.0274,34150.0
2024-09-27 10:30:00,226.15,226.19,225.53,226.03,53333.0,225.0274,225.0672,224.4105,224.908,53333.0
2024-09-27 10:40:00,225.98,226.3,225.85,225.9,25235.0,224.8582,225.1767,224.7289,224.7786,25235.0
2024-09-27 10:50:00,225.99,226.15,225.84,226.0,40626.0,224.8682,225.0274,224.7189,224.8781,40626.0
2024-09-27 11:00:00,225.97,226.01,225.53,225.57,29948.0,224.8483,224.8881,224.4105,224.4503,29948.0
2024-09-27 11:10:00,225.6,225.67,225.13,225.21,40633.0,224.4801,224.5498,224.0125,224.0921,40633.0
2024-09-27 11:20:00,225.27,225.49,225.15,225.42,24624.0,224.1518,224.3707,224.0324,224.301,24624.0
2024-09-27 11:30:00,225.39,225.39,225.11,225.38,30836.0,224.2712,224.2712,223.9926,224.2612,30836.0
2024-09-27 11:40:00,225.33,225.65,225.21,225.32,42147.0,224.2115,224.5299,224.0921,224.2015,42147.0
2024-09-27 11:50:00,225.25,225.26,224.97,225.03,43253.0,224.1319,224.1418,223.8533,223.913,43253.0
2024-09-27 12:00:00,225.06,225.32,224.95,224.95,26326.0,223.9428,224.2015,223.8334,223.8334,26326.0
2024-09-27 12:10:00,224.95,225.15,224.68,224.97,72200.0,223.8334,224.0324,223.5647,223.8533,72200.0
2024-09-27 12:20:00,224.97,225.36,224.92,225.3,19652.0,223.8533,224.2413,223.8035,224.1816,19652.0
2024-09-27 12:30:00,225.27,225.51,225.25,225.37,28858.0,224.1518,224.3906,224.1319,224.2513,28858.0
2024-09-27 12:40:00,225.35,225.46,225.3,225.37,24143.0,224.2314,224.3408,224.1816,224.2513,24143.0
2024-09-27 12:50:00,225.46,225.54,225.33,225.51,32930.0,224.3408,224.4204,224.2115,224.3906,32930.0
2024-09-27 13:00:00,225.49,225.76,225.3,225.35,27224.0,224.3707,224.6393,224.1816,224.2314,27224.0
2024-09-27 13:10:00,225.37,225.45,225.12,225.13,20153.0,224.2513,224.3309,224.0025,224.0125,20153.0
2024-09-27 13:20:00,225.13,225.31,225.06,225.07,21611.0,224.0125,224.1916,223.9428,223.9528,21611.0
2024-09-27 13:30:00,225.04,225.15,224.98,224.98,10652.0,223.9229,224.0324,223.8632,223.8632,10652.0
2024-09-27 13:40:00,225.02,225.31,225.01,225.22,10365.0,223.903,224.1916,223.8931,224.102,10365.0
2024-09-27 13:50:00,225.26,225.67,225.26,225.66,27799.0,224.1418,224.5498,224.1418,224.5398,27799.0
2024-09-27 14:00:00,225.65,225.79,225.3,225.34,19932.0,224.5299,224.6692,224.1816,224.2214,19932.0
2024-09-27 14:10:00,225.29,225.31,225.05,225.07,23126.0,224.1717,224.1916,223.9329,223.9528,23126.0
2024-09-27 14:20:00,225.12,225.24,224.54,224.56,37003.0,224.0025,224.1219,223.4254,223.4453,37003.0
2024-09-27 14:30:00,224.55,224.75,224.26,224.52,43540.0,223.4353,223.6344,223.1468,223.4055,43540.0
2024-09-27 14:40:00,224.54,225.06,224.51,224.96,23597.0,223.4254,223.9428,223.3955,223.8433,23597.0
2024-09-27 14:50:00,224.96,225.29,224.88,225.16,28168.0,223.8433,224.1717,223.7637,224.0423,28168.0
2024-09-27 15:00:00,225.14,225.21,224.95,224.99,34350.0,224.0224,224.0921,223.8334,223.8732,34350.0
2024-09-27 15:10:00,225.04,225.14,224.91,225.04,142837.0,223.9229,224.0224,223.7936,223.9229,142837.0
2024-09-27 15:20:00,225.04,225.1,224.77,225.06,21618.0,223.9229,223.9826,223.6543,223.9428,21618.0
2024-09-27 15:30:00,225.03,225.07,224.89,224.97,47756.0,223.913,223.9528,223.7737,223.8533,47756.0
2024-09-27 15:40:00,224.96,225.01,224.8,224.8,123369.0,223.8433,223.8931,223.6841,223.6841,123369.0
2024-09-27 15:50:00,224.81,225.3,224.8,225.07,337250.0,223.6941,224.1816,223.6841,223.9528,337250.0
2024-09-30 09:30:00,224.12,225.4,223.96,225.15,122175.0,223.0075,224.2811,222.8483,224.0324,122175.0
2024-09-30 09:40:00,225.18,225.23,224.83,225.07,56806.0,224.0622,224.112,223.714,223.9528,56806.0
2024-09-30 09:50:00,225.06,225.22,224.28,224.32,132200.0,223.9428,224.102,223.1667,223.2065,132200.0
2024-09-30 10:00:00,224.33,224.58,223.86,224.17,36767.0,223.2164,223.4652,222.7488,223.0572,36767.0
2024-09-30 10:10:00,224.19,224.38,223.78,223.94,62140.0,223.0771,223.2662,222.6692,222.8284,62140.0
2024-09-30 10:20:00,223.93,224.32,223.58,224.31,39547.0,222.8184,223.2065,222.4702,223.1965,39547.0
2024-09-30 10:30:00,224.42,224.74,224.26,224.57,19848.0,223.306,223.6244,223.1468,223.4552,19848.0
2024-09-30 10:40:00,224.59,224.62,224.27,224.5,13697.0,223.4751,223.505,223.1567,223.3856,13697.0
2024-09-30 10:50:00,224.43,224.58,224.31,224.42,9329.0,223.3159,223.4652,223.1965,223.306,9329.0
2024-09-30 11:00:00,224.32,224.77,224.32,224.34,17002.0,223.2065,223.6543,223.2065,223.2264,17002.0
2024-09-30 11:10:00,224.4,224.82,224.4,224.7,14341.0,223.2861,223.704,223.2861,223.5846,14341.0
2024-09-30 11:20:00,224.71,224.95,224.64,224.93,11639.0,223.5946,223.8334,223.5249,223.8135,11639.0
2024-09-30 11:30:00,224.98,225.04,224.53,224.55,28906.0,223.8632,223.9229,223.4154,223.4353,28906.0
2024-09-30 11:40:00,224.54,224.89,224.33,224.87,9383.0,223.4254,223.7737,223.2164,223.7538,9383.0
2024-09-30 11:50:00,224.88,224.94,224.66,224.68,29953.0,223.7637,223.8234,223.5448,223.5647,29953.0
2024-09-30 12:00:00,224.72,225.14,224.69,224.99,47739.0,223.6045,224.0224,223.5746,223.8732,47739.0
2024-09-30 12:10:00,225.0,225.16,224.81,225.03,9988.0,223.8831,224.0423,223.6941,223.913,9988.0
2024-09-30 12:20:00,224.98,225.16,224.89,224.92,21640.0,223.8632,224.0423,223.7737,223.8035,21640.0
2024-09-30 12:30:00,224.88,224.96,224.77,224.8,15207.0,223.7637,223.8433,223.6543,223.6841,15207.0
2024-09-30 12:40:00,224.77,224.86,224.69,224.82,6969.0,223.6543,223.7438,223.5746,223.704,6969.0
2024-09-30 12:50:00,224.89,225.02,224.79,224.81,12537.0,223.7737,223.903,223.6742,223.6941,12537.0
2024-09-30 13:00:00,224.79,224.79,224.47,224.48,6096.0,223.6742,223.6742,223.3557,223.3657,6096.0
2024-09-30 13:10:00,224.45,224.6,224.25,224.47,32907.0,223.3358,223.4851,223.1368,223.3557,32907.0
2024-09-30 13:20:00,224.45,224.63,224.34,224.35,9279.0,223.3358,223.5149,223.2264,223.2363,9279.0
2024-09-30 13:30:00,224.33,224.46,224.27,224.27,36377.0,223.2164,223.3458,223.1567,223.1567,36377.0
2024-09-30 13:40:00,224.27,224.42,224.23,224.42,10500.0,223.1567,223.306,223.1169,223.306,10500.0
2024-09-30 13:50:00,224.42,224.74,224.38,224.72,26420.0,223.306,223.6244,223.2662,223.6045,26420.0
2024-09-30 14:00:00,224.69,224.75,224.36,224.6,39407.0,223.5746,223.6344,223.2463,223.4851,39407.0
2024-09-30 14:10:00,224.57,224.57,223.65,223.67,54094.0,223.4552,223.4552,222.5398,222.5597,54094.0
2024-09-30 14:20:00,223.54,223.69,223.0,223.47,88771.0,222.4304,222.5796,221.893,222.3607,88771.0
2024-09-30 14:30:00,223.33,224.08,223.16,224.04,46019.0,222.2214,222.9677,222.0522,222.9279,46019.0
2024-09-30 14:40:00,224.07,224.3,223.96,224.13,59673.0,222.9577,223.1866,222.8483,223.0174,59673.0
2024-09-30 14:50:00,224.13,224.39,224.01,224.12,30278.0,223.0174,223.2761,222.898,223.0075,30278.0
2024-09-30 15:00:00,224.09,224.15,223.85,224.02,29189.0,222.9776,223.0373,222.7388,222.908,29189.0
2024-09-30 15:10:00,224.03,224.18,223.73,224.16,19018.0,222.9179,223.0672,222.6194,223.0473,19018.0
2024-09-30 15:20:00,224.09,224.13,223.94,224.09,50581.0,222.9776,223.0174,222.8284,222.9776,50581.0
2024-09-30 15:30:00,224.07,224.27,223.94,224.26,42275.0,222.9577,223.1567,222.8284,223.1468,42275.0
2024-09-30 15:40:00,224.25,224.83,224.13,224.68,170003.0,223.1368,223.714,223.0174,223.5647,170003.0
2024-09-30 15:50:00,224.68,225.9,224.67,225.77,413024.0,223.5647,224.7786,223.5547,224.6493,413024.0
2024-10-01 09:30:00,225.09,225.22,222.69,222.84,156005.0,223.9727,224.102,221.5846,221.7338,156005.0
2024-10-01 09:40:00,222.79,223.09,222.06,222.23,103796.0,221.6841,221.9826,220.9577,221.1269,103796.0
2024-10-01 09:50:00,222.2,222.24,221.51,222.07,103984.0,221.097,221.1368,220.4104,220.9677,103984.0
2024-10-01 10:00:00,222.02,222.55,221.17,221.18,157951.0,220.9179,221.4453,220.0721,220.0821,157951.0
2024-10-01 10:10:00,221.25,221.3,220.42,220.58,110933.0,220.1517,220.2015,219.3258,219.4851,110933.0
2024-10-01 10:20:00,220.61,221.36,220.05,220.44,131345.0,219.5149,220.2612,218.9577,219.3457,131345.0
2024-10-01 10:30:00,220.37,220.65,219.83,220.54,127472.0,219.2761,219.5547,218.7388,219.4452,127472.0
2024-10-01 10:40:00,220.51,220.92,220.44,220.62,72047.0,219.4154,219.8234,219.3457,219.5249,72047.0
2024-10-01 10:50:00,220.65,220.75,220.35,220.62,167491.0,219.5547,219.6542,219.2562,219.5249,167491.0
2024-10-01 11:00:00,220.59,220.65,219.53,219.56,84368.0,219.495,219.5547,218.4403,218.4701,84368.0
2024-10-01 11:10:00,219.51,219.64,219.13,219.45,66549.0,218.4204,218.5497,218.0422,218.3607,66549.0
2024-10-01 11:20:00,219.49,220.17,219.34,220.17,75979.0,218.4005,219.0771,218.2512,219.0771,75979.0
2024-10-01 11:30:00,220.08,220.63,220.0,220.63,103961.0,218.9875,219.5348,218.9079,219.5348,103961.0
2024-10-01 11:40:00,220.63,220.99,220.36,220.55,421879.0,219.5348,219.893,219.2661,219.4552,421879.0
2024-10-01 11:50:00,220.54,220.7,220.16,220.17,102553.0,219.4452,219.6045,219.0671,219.0771,102553.0
2024-10-01 12:00:00,220.13,220.81,220.06,220.77,56864.0,219.0373,219.7139,218.9676,219.6741,56864.0
2024-10-01 12:10:00,220.76,221.03,220.46,220.54,37716.0,219.6642,219.9328,219.3656,219.4452,37716.0
2024-10-01 12:20:00,220.57,220.76,220.24,220.51,42538.0,219.4751,219.6642,219.1467,219.4154,42538.0
2024-10-01 12:30:00,220.42,220.51,219.73,219.83,89546.0,219.3258,219.4154,218.6393,218.7388,89546.0
2024-10-01 12:40:00,219.84,220.05,219.19,219.46,158545.0,218.7487,218.9577,218.102,218.3706,158545.0
2024-10-01 12:50:00,219.43,220.33,219.43,220.08,106842.0,218.3408,219.2363,218.3408,218.9875,106842.0
2024-10-01 13:00:00,220.05,220.06,219.33,219.41,59555.0,218.9577,218.9676,218.2413,218.3209,59555.0
2024-10-01 13:10:00,219.49,219.56,218.99,219.02,44383.0,218.4005,218.4701,217.9029,217.9328,44383.0
2024-10-01 13:20:00,219.04,219.28,218.98,219.05,28321.0,217.9527,218.1915,217.893,217.9626,28321.0
2024-10-01 13:30:00,218.98,219.82,218.95,219.45,32843.0,217.893,218.7288,217.8631,218.3607,32843.0
2024-10-01 13:40:00,219.44,220.1,219.39,219.8,26599.0,218.3507,219.0074,218.301,218.7089,26599.0
2024-10-01 13:50:00,219.79,220.71,219.78,220.71,46268.0,218.699,219.6144,218.689,219.6144,46268.0
2024-10-01 14:00:00,220.68,221.13,220.68,221.05,151845.0,219.5846,220.0323,219.5846,219.9527,151845.0
2024-10-01 14:10:00,221.01,221.36,220.93,221.15,106314.0,219.9129,220.2612,219.8333,220.0522,106314.0
2024-10-01 14:20:00,221.18,221.39,221.03,221.36,25718.0,220.0821,220.291,219.9328,220.2612,25718.0
2024-10-01 14:30:00,221.35,221.56,221.01,221.26,39470.0,220.2512,220.4602,219.9129,220.1617,39470.0
2024-10-01 14:40:00,221.3,221.36,221.05,221.1,129018.0,220.2015,220.2612,219.9527,220.0025,129018.0
2024-10-01 14:50:00,221.13,221.26,220.83,221.13,36293.0,220.0323,220.1617,219.7338,220.0323,36293.0
2024-10-01 15:00:00,221.12,221.29,221.05,221.2,44697.0,220.0224,220.1915,219.9527,220.102,44697.0
2024-10-01 15:10:00,221.22,221.25,220.83,220.99,37655.0,220.1219,220.1517,219.7338,219.893,37655.0
2024-10-01 15:20:00,220.97,221.21,220.96,221.06,35140.0,219.8731,220.1119,219.8632,219.9627,35140.0
2024-10-01 15:30:00,221.03,221.03,220.19,220.35,105704.0,219.9328,219.9328,219.097,219.2562,105704.0
2024-10-01 15:40:00,220.43,220.62,220.06,220.11,158662.0,219.3358,219.5249,218.9676,219.0174,158662.0
2024-10-01 15:50:00,220.12,220.53,220.0,220.22,324478.0,219.0273,219.4353,218.9079,219.1268,324478.0
2024-10-02 09:30:00,220.31,220.71,219.48,219.77,155193.0,219.2164,219.6144,218.3905,218.6791,155193.0
2024-10-02 09:40:00,219.7,220.32,219.06,220.2,53845.0,218.6094,219.2263,217.9726,219.1069,53845.0
2024-10-02 09:50:00,220.22,220.61,219.96,220.5,72498.0,219.1268,219.5149,218.8681,219.4054,72498.0
2024-10-02 10:00:00,220.54,221.48,220.41,221.28,68557.0,219.4452,220.3806,219.3159,220.1816,68557.0
2024-10-02 10:10:00,221.24,221.97,221.2,221.95,42877.0,220.1418,220.8682,220.102,220.8483,42877.0
2024-10-02 10:20:00,222.0,222.15,221.46,222.1,64607.0,220.898,221.0473,220.3607,220.9975,64607.0
2024-10-02 10:30:00,222.01,222.26,221.79,222.03,19167.0,220.908,221.1567,220.689,220.9279,19167.0
2024-10-02 10:40:00,221.97,222.5,221.93,222.49,29446.0,220.8682,221.3955,220.8283,221.3856,29446.0
2024-10-02 10:50:00,222.55,222.55,221.67,221.89,58377.0,221.4453,221.4453,220.5696,220.7885,58377.0
2024-10-02 11:00:00,221.88,222.46,221.79,222.22,38556.0,220.7786,221.3557,220.689,221.1169,38556.0
2024-10-02 11:10:00,222.25,222.87,222.19,222.8,30244.0,221.1468,221.7637,221.0871,221.694,30244.0
2024-10-02 11:20:00,222.75,222.81,222.3,222.51,28079.0,221.6443,221.704,221.1965,221.4055,28079.0
2024-10-02 11:30:00,222.55,222.76,222.47,222.66,40940.0,221.4453,221.6542,221.3657,221.5547,40940.0
2024-10-02 11:40:00,222.66,222.69,222.47,222.67,13458.0,221.5547,221.5846,221.3657,221.5647,13458.0
2024-10-02 11:50:00,222.67,222.72,222.24,222.54,26859.0,221.5647,221.6144,221.1368,221.4353,26859.0
2024-10-02 12:00:00,222.55,222.76,222.51,222.65,17965.0,221.4453,221.6542,221.4055,221.5448,17965.0
2024-10-02 12:10:00,222.66,222.8,222.48,222.54,18893.0,221.5547,221.694,221.3756,221.4353,18893.0
2024-10-02 12:20:00,222.49,222.9,222.38,222.77,15729.0,221.3856,221.7935,221.2761,221.6642,15729.0
2024-10-02 12:30:00,222.71,222.71,222.44,222.56,11298.0,221.6045,221.6045,221.3358,221.4552,11298.0
2024-10-02 12:40:00,222.58,222.58,222.17,222.17,14587.0,221.4751,221.4751,221.0672,221.0672,14587.0
2024-10-02 12:50:00,222.24,222.34,221.72,221.73,21181.0,221.1368,221.2363,220.6194,220.6293,21181.0
2024-10-02 13:00:00,221.75,222.03,221.74,221.89,19140.0,220.6492,220.9279,220.6393,220.7885,19140.0
2024-10-02 13:10:00,221.91,221.98,221.69,221.93,12279.0,220.8084,220.8781,220.5895,220.8283,12279.0
2024-10-02 13:20:00,221.91,222.32,221.85,222.25,38372.0,220.8084,221.2164,220.7487,221.1468,38372.0
2024-10-02 13:30:00,222.22,222.22,221.7,222.15,35016.0,221.1169,221.1169,220.5995,221.0473,35016.0
2024-10-02 13:40:00,222.15,222.31,221.95,222.29,28174.0,221.0473,221.2065,220.8483,221.1866,28174.0
2024-10-02 13:50:00,222.3,222.59,222.3,222.59,25545.0,221.1965,221.4851,221.1965,221.4851,25545.0
2024-10-02 14:00:00,222.55,222.71,222.51,222.63,11255.0,221.4453,221.6045,221.4055,221.5249,11255.0
2024-10-02 14:10:00,222.67,222.7,222.5,222.56,16087.0,221.5647,221.5945,221.3955,221.4552,16087.0
2024-10-02 14:20:00,222.51,222.58,221.75,222.13,26060.0,221.4055,221.4751,220.6492,221.0274,26060.0
2024-10-02 14:30:00,222.14,222.27,221.98,222.18,13966.0,221.0373,221.1667,220.8781,221.0771,13966.0
2024-10-02 14:40:00,222.17,222.3,222.15,222.29,11194.0,221.0672,221.1965,221.0473,221.1866,11194.0
2024-10-02 14:50:00,222.32,222.32,222.11,222.24,21209.0,221.2164,221.2164,221.0075,221.1368,21209.0
2024-10-02 15:00:00,222.24,222.44,222.14,222.43,15578.0,221.1368,221.3358,221.0373,221.3259,15578.0
2024-10-02 15:10:00,222.44,222.52,222.36,222.47,48053.0,221.3358,221.4154,221.2562,221.3657,48053.0
2024-10-02 15:20:00,222.46,222.55,222.4,222.48,63121.0,221.3557,221.4453,221.296,221.3756,63121.0
2024-10-02 15:30:00,222.5,222.5,222.24,222.31,45459.0,221.3955,221.3955,221.1368,221.2065,45459.0
2024-10-02 15:40:00,222.3,222.59,222.16,222.52,43366.0,221.1965,221.4851,221.0572,221.4154,43366.0
2024-10-02 15:50:00,222.51,222.52,221.79,221.85,212573.0,221.4055,221.4154,220.689,220.7487,212573.0
2024-10-03 09:30:00,221.24,222.57,221.24,222.48,109479.0,220.1418,221.4652,220.1418,221.3756,109479.0
2024-10-03 09:40:00,222.51,223.08,222.22,222.74,109480.0,221.4055,221.9726,221.1169,221.6343,109480.0
2024-10-03 09:50:00,222.71,223.63,222.66,223.37,42020.0,221.6045,222.5199,221.5547,222.2612,42020.0
2024-10-03 10:00:00,223.32,224.44,223.32,224.34,97319.0,222.2115,223.3259,222.2115,223.2264,97319.0
2024-10-03 10:10:00,224.39,224.4,222.78,223.37,76575.0,223.2761,223.2861,221.6741,222.2612,76575.0
2024-10-03 10:20:00,223.28,223.39,222.3,222.53,57245.0,222.1716,222.2811,221.1965,221.4254,57245.0
2024-10-03 10:30:00,222.51,223.3,222.17,222.87,43451.0,221.4055,222.1915,221.0672,221.7637,43451.0
2024-10-03 10:40:00,222.84,223.1,222.05,222.75,165219.0,221.7338,221.9925,220.9478,221.6443,165219.0
2024-10-03 10:50:00,222.8,223.43,222.19,222.2,39539.0,221.694,222.3209,221.0871,221.097,39539.0
2024-10-03 11:00:00,222.22,222.68,222.01,222.51,27156.0,221.1169,221.5746,220.908,221.4055,27156.0
2024-10-03 11:10:00,222.45,222.76,222.25,222.46,17530.0,221.3458,221.6542,221.1468,221.3557,17530.0
2024-10-03 11:20:00,222.44,222.95,222.39,222.75,19923.0,221.3358,221.8433,221.2861,221.6443,19923.0
2024-10-03 11:30:00,222.77,223.16,222.74,222.95,49844.0,221.6642,222.0522,221.6343,221.8433,49844.0
2024-10-03 11:40:00,222.96,223.33,222.96,223.04,26194.0,221.8532,222.2214,221.8532,221.9328,26194.0
2024-10-03 11:50:00,223.04,223.35,223.04,223.16,20818.0,221.9328,222.2413,221.9328,222.0522,20818.0
2024-10-03 12:00:00,223.16,223.22,222.92,223.11,31085.0,222.0522,222.1119,221.8134,222.0025,31085.0
2024-10-03 12:10:00,223.14,223.23,222.98,223.08,39522.0,222.0323,222.1219,221.8731,221.9726,39522.0
2024-10-03 12:20:00,223.09,223.33,223.04,223.15,27360.0,221.9826,222.2214,221.9328,222.0423,27360.0
2024-10-03 12:30:00,223.11,223.12,222.65,222.78,16379.0,222.0025,222.0124,221.5448,221.6741,16379.0
2024-10-03 12:40:00,222.76,222.76,221.81,221.9,26092.0,221.6542,221.6542,220.7089,220.7985,26092.0
2024-10-03 12:50:00,221.89,222.12,221.51,221.78,55754.0,220.7885,221.0174,220.4104,220.6791,55754.0
2024-10-03 13:00:00,221.76,221.82,221.21,221.75,43417.0,220.6592,220.7189,220.1119,220.6492,43417.0
2024-10-03 13:10:00,221.72,221.89,221.56,221.7,17444.0,220.6194,220.7885,220.4602,220.5995,17444.0
2024-10-03 13:20:00,221.73,222.57,221.73,222.12,55629.0,220.6293,221.4652,220.6293,221.0174,55629.0
2024-10-03 13:30:00,222.08,222.5,222.06,222.17,14497.0,220.9776,221.3955,220.9577,221.0672,14497.0
2024-10-03 13:40:00,222.12,222.42,221.88,222.18,31692.0,221.0174,221.3159,220.7786,221.0771,31692.0
2024-10-03 13:50:00,222.11,222.44,222.09,222.37,33581.0,221.0075,221.3358,220.9876,221.2662,33581.0
2024-10-03 14:00:00,222.39,222.61,222.25,222.4,19706.0,221.2861,221.505,221.1468,221.296,19706.0
2024-10-03 14:10:00,222.38,222.45,222.25,222.43,36659.0,221.2761,221.3458,221.1468,221.3259,36659.0
2024-10-03 14:20:00,222.42,222.48,221.94,222.21,34361.0,221.3159,221.3756,220.8383,221.107,34361.0
2024-10-03 14:30:00,222.21,222.32,222.03,222.27,49699.0,221.107,221.2164,220.9279,221.1667,49699.0
2024-10-03 14:40:00,222.32,222.39,222.23,222.27,20518.0,221.2164,221.2861,221.1269,221.1667,20518.0
2024-10-03 14:50:00,222.27,222.39,222.11,222.11,25302.0,221.1667,221.2861,221.0075,221.0075,25302.0
2024-10-03 15:00:00,222.12,222.16,221.84,221.97,43133.0,221.0174,221.0572,220.7388,220.8682,43133.0
2024-10-03 15:10:00,221.91,222.0,221.75,221.9,36709.0,220.8084,220.898,220.6492,220.7985,36709.0
2024-10-03 15:20:00,221.91,222.1,221.7,221.79,65198.0,220.8084,220.9975,220.5995,220.689,65198.0
2024-10-03 15:30:00,221.78,222.18,221.74,222.16,55950.0,220.6791,221.0771,220.6393,221.0572,55950.0
2024-10-03 15:40:00,222.17,222.41,221.95,222.4,98713.0,221.0672,221.306,220.8483,221.296,98713.0
2024-10-03 15:50:00,222.4,223.0,222.3,222.81,260679.0,221.296,221.893,221.1965,221.704,260679.0
2024-10-04 09:30:00,225.69,225.85,224.99,225.37,212599.0,224.5697,224.7289,223.8732,224.2513,212599.0
2024-10-04 09:40:00,225.39,225.44,224.88,225.16,63262.0,224.2712,224.3209,223.7637,224.0423,63262.0
2024-10-04 09:50:00,225.19,225.21,223.75,223.89,93136.0,224.0722,224.0921,222.6393,222.7786,93136.0
2024-10-04 10:00:00,223.86,224.3,223.17,223.19,76153.0,222.7488,223.1866,222.0622,222.0821,76153.0
2024-10-04 10:10:00,223.06,224.3,222.92,224.11,56783.0,221.9527,223.1866,221.8134,222.9975,56783.0
2024-10-04 10:20:00,224.07,224.07,223.18,223.32,26157.0,222.9577,222.9577,222.0721,222.2115,26157.0
2024-10-04 10:30:00,223.29,223.72,223.01,223.51,85662.0,222.1816,222.6095,221.903,222.4005,85662.0
2024-10-04 10:40:00,223.48,224.06,223.48,223.93,31410.0,222.3707,222.9478,222.3707,222.8184,31410.0
2024-10-04 10:50:00,223.93,224.37,223.93,224.37,53010.0,222.8184,223.2562,222.8184,223.2562,53010.0
2024-10-04 11:00:00,224.44,224.77,224.42,224.43,32672.0,223.3259,223.6543,223.306,223.3159,32672.0
2024-10-04 11:10:00,224.48,224.53,223.86,224.16,14270.0,223.3657,223.4154,222.7488,223.0473,14270.0
2024-10-04 11:20:00,223.98,224.04,223.47,223.6,39931.0,222.8682,222.9279,222.3607,222.4901,39931.0
2024-10-04 11:30:00,223.58,223.72,223.39,223.64,16826.0,222.4702,222.6095,222.2811,222.5299,16826.0
2024-10-04 11:40:00,223.62,224.07,223.48,223.54,14009.0,222.51,222.9577,222.3707,222.4304,14009.0
2024-10-04 11:50:00,223.58,224.58,223.56,224.58,13815.0,222.4702,223.4652,222.4503,223.4652,13815.0
2024-10-04 12:00:00,224.65,224.66,224.06,224.06,20582.0,223.5348,223.5448,222.9478,222.9478,20582.0
2024-10-04 12:10:00,224.1,224.24,224.0,224.22,9970.0,222.9876,223.1269,222.8881,223.107,9970.0
2024-10-04 12:20:00,224.2,224.33,223.95,224.18,59718.0,223.0871,223.2164,222.8383,223.0672,59718.0
2024-10-04 12:30:00,224.15,224.85,224.06,224.77,21992.0,223.0373,223.7339,222.9478,223.6543,21992.0
2024-10-04 12:40:00,224.75,224.95,224.57,224.84,22922.0,223.6344,223.8334,223.4552,223.7239,22922.0
2024-10-04 12:50:00,224.82,224.87,224.47,224.55,18822.0,223.704,223.7538,223.3557,223.4353,18822.0
2024-10-04 13:00:00,224.57,224.59,224.36,224.36,28204.0,223.4552,223.4751,223.2463,223.2463,28204.0
2024-10-04 13:10:00,224.41,224.72,224.4,224.66,8531.0,223.296,223.6045,223.2861,223.5448,8531.0
2024-10-04 13:20:00,224.69,224.73,224.43,224.43,12694.0,223.5746,223.6145,223.3159,223.3159,12694.0
2024-10-04 13:30:00,224.44,224.6,223.75,224.21,21828.0,223.3259,223.4851,222.6393,223.097,21828.0
2024-10-04 13:40:00,224.19,224.7,224.17,224.45,21011.0,223.0771,223.5846,223.0572,223.3358,21011.0
2024-10-04 13:50:00,224.44,224.5,224.02,224.08,16343.0,223.3259,223.3856,222.908,222.9677,16343.0
2024-10-04 14:00:00,224.09,224.21,224.01,224.15,18788.0,222.9776,223.097,222.898,223.0373,18788.0
2024-10-04 14:10:00,224.14,224.15,223.83,224.06,13521.0,223.0274,223.0373,222.7189,222.9478,13521.0
2024-10-04 14:20:00,224.13,224.42,224.11,224.39,36735.0,223.0174,223.306,222.9975,223.2761,36735.0
2024-10-04 14:30:00,224.39,224.47,224.29,224.34,11093.0,223.2761,223.3557,223.1766,223.2264,11093.0
2024-10-04 14:40:00,224.37,224.46,224.29,224.38,13259.0,223.2562,223.3458,223.1766,223.2662,13259.0
2024-10-04 14:50:00,224.38,224.68,224.37,224.68,22882.0,223.2662,223.5647,223.2562,223.5647,22882.0
2024-10-04 15:00:00,224.67,224.68,224.49,224.66,30161.0,223.5547,223.5647,223.3756,223.5448,30161.0
2024-10-04 15:10:00,224.66,224.75,224.53,224.72,23023.0,223.5448,223.6344,223.4154,223.6045,23023.0
2024-10-04 15:20:00,224.73,225.03,224.69,224.93,40558.0,223.6145,223.913,223.5746,223.8135,40558.0
2024-10-04 15:30:00,224.92,225.23,224.87,225.02,55237.0,223.8035,224.112,223.7538,223.903,55237.0
2024-10-04 15:40:00,225.09,225.19,224.95,225.08,101013.0,223.9727,224.0722,223.8334,223.9627,101013.0
2024-10-04 15:50:00,225.08,225.45,224.98,225.29,256175.0,223.9627,224.3309,223.8632,224.1717,256175.0
2024-10-07 09:30:00,224.28,225.43,224.25,225.11,90760.0,223.1667,224.311,223.1368,223.9926,90760.0
2024-10-07 09:40:00,225.09,225.3,224.46,224.95,56847.0,223.9727,224.1816,223.3458,223.8334,56847.0
2024-10-07 09:50:00,224.93,224.93,224.28,224.51,49059.0,223.8135,223.8135,223.1667,223.3955,49059.0
2024-10-07 10:00:00,224.57,225.06,224.38,224.68,54607.0,223.4552,223.9428,223.2662,223.5647,54607.0
2024-10-07 10:10:00,224.71,225.3,224.48,225.21,54961.0,223.5946,224.1816,223.3657,224.0921,54961.0
2024-10-07 10:20:00,225.26,225.4,224.98,225.36,19678.0,224.1418,224.2811,223.8632,224.2413,19678.0
2024-10-07 10:30:00,225.33,225.41,225.14,225.18,21738.0,224.2115,224.2911,224.0224,224.0622,21738.0
2024-10-07 10:40:00,225.14,225.38,224.86,225.07,23089.0,224.0224,224.2612,223.7438,223.9528,23089.0
2024-10-07 10:50:00,225.11,225.65,225.04,225.45,47412.0,223.9926,224.5299,223.9229,224.3309,47412.0
2024-10-07 11:00:00,225.43,225.43,224.83,225.13,21455.0,224.311,224.311,223.714,224.0125,21455.0
2024-10-07 11:10:00,225.09,225.5,225.03,225.47,20300.0,223.9727,224.3806,223.913,224.3508,20300.0
2024-10-07 11:20:00,225.43,225.6,225.29,225.56,80813.0,224.311,224.4801,224.1717,224.4403,80813.0
2024-10-07 11:30:00,225.57,225.75,225.41,225.42,18932.0,224.4503,224.6294,224.2911,224.301,18932.0
2024-10-07 11:40:00,225.45,225.68,225.39,225.44,17811.0,224.3309,224.5597,224.2712,224.3209,17811.0
2024-10-07 11:50:00,225.44,225.71,225.39,225.55,17034.0,224.3209,224.5896,224.2712,224.4304,17034.0
2024-10-07 12:00:00,225.55,225.55,225.24,225.28,18431.0,224.4304,224.4304,224.1219,224.1617,18431.0
2024-10-07 12:10:00,225.2,225.72,224.99,225.68,10498.0,224.0821,224.5995,223.8732,224.5597,10498.0
2024-10-07 12:20:00,225.6,225.74,225.57,225.63,24498.0,224.4801,224.6194,224.4503,224.51,24498.0
2024-10-07 12:30:00,225.59,225.59,225.38,225.43,12306.0,224.4702,224.4702,224.2612,224.311,12306.0
2024-10-07 12:40:00,225.4,225.47,225.14,225.34,13931.0,224.2811,224.3508,224.0224,224.2214,13931.0
2024-10-07 12:50:00,225.32,225.35,225.16,225.34,14200.0,224.2015,224.2314,224.0423,224.2214,14200.0
2024-10-07 13:00:00,225.34,225.69,225.3,225.69,12988.0,224.2214,224.5697,224.1816,224.5697,12988.0
2024-10-07 13:10:00,225.69,225.77,225.52,225.58,27025.0,224.5697,224.6493,224.4005,224.4602,27025.0
2024-10-07 13:20:00,225.56,225.6,225.3,225.3,12505.0,224.4403,224.4801,224.1816,224.1816,12505.0
2024-10-07 13:30:00,225.22,225.52,225.14,225.42,24501.0,224.102,224.4005,224.0224,224.301,24501.0
2024-10-07 13:40:00,225.43,225.55,225.4,225.42,10219.0,224.311,224.4304,224.2811,224.301,10219.0
2024-10-07 13:50:00,225.44,225.72,225.32,225.72,20605.0,224.3209,224.5995,224.2015,224.5995,20605.0
2024-10-07 14:00:00,225.7,225.74,224.98,225.14,26961.0,224.5796,224.6194,223.8632,224.0224,26961.0
2024-10-07 14:10:00,225.16,225.37,225.12,225.26,12320.0,224.0423,224.2513,224.0025,224.1418,12320.0
2024-10-07 14:20:00,225.3,225.35,225.19,225.21,6864.0,224.1816,224.2314,224.0722,224.0921,6864.0
2024-10-07 14:30:00,225.15,225.15,224.37,224.67,42844.0,224.0324,224.0324,223.2562,223.5547,42844.0
2024-10-07 14:40:00,224.71,224.91,223.63,223.77,49100.0,223.5946,223.7936,222.5199,222.6592,49100.0
2024-10-07 14:50:00,223.72,223.99,223.28,223.37,39444.0,222.6095,222.8781,222.1716,222.2612,39444.0
2024-10-07 15:00:00,223.34,224.06,223.31,223.96,30941.0,222.2314,222.9478,222.2015,222.8483,30941.0
2024-10-07 15:10:00,223.97,223.98,223.65,223.76,25291.0,222.8582,222.8682,222.5398,222.6493,25291.0
2024-10-07 15:20:00,223.76,224.03,223.67,223.72,17253.0,222.6493,222.9179,222.5597,222.6095,17253.0
2024-10-07 15:30:00,223.74,223.76,223.26,223.56,60632.0,222.6294,222.6493,222.1517,222.4503,60632.0
2024-10-07 15:40:00,223.55,223.57,223.18,223.54,49521.0,222.4403,222.4602,222.0721,222.4304,49521.0
2024-10-07 15:50:00,223.51,224.19,223.51,223.75,237481.0,222.4005,223.0771,222.4005,222.6393,237481.0
2024-10-08 09:30:00,225.35,225.47,224.83,225.09,157384.0,224.2314,224.3508,223.714,223.9727,157384.0
2024-10-08 09:40:00,225.13,225.47,224.99,225.44,87792.0,224.0125,224.3508,223.8732,224.3209,87792.0
2024-10-08 09:50:00,225.4,226.05,225.23,226.03,79230.0,224.2811,224.9279,224.112,224.908,79230.0
2024-10-08 10:00:00,226.12,226.67,226.12,226.34,89644.0,224.9976,225.5448,224.9976,225.2165,89644.0
2024-10-08 10:10:00,226.35,226.47,226.06,226.16,50946.0,225.2264,225.3458,224.9378,225.0374,50946.0
2024-10-08 10:20:00,226.16,226.42,225.91,226.41,28160.0,225.0374,225.2961,224.7886,225.2861,28160.0
2024-10-08 10:30:00,226.42,226.86,226.35,226.67,220779.0,225.2961,225.7339,225.2264,225.5448,220779.0
2024-10-08 10:40:00,226.67,227.41,226.57,227.21,98878.0,225.5448,226.2811,225.4453,226.0821,98878.0
2024-10-08 10:50:00,227.19,227.3,227.05,227.15,25854.0,226.0622,226.1717,225.9229,226.0224,25854.0
2024-10-08 11:00:00,227.17,227.45,227.16,227.25,27369.0,226.0423,226.3209,226.0324,226.1219,27369.0
2024-10-08 11:10:00,227.22,227.24,226.84,226.9,49537.0,226.0921,226.112,225.714,225.7737,49537.0
2024-10-08 11:20:00,226.89,227.16,226.77,227.04,63733.0,225.7637,226.0324,225.6443,225.913,63733.0
2024-10-08 11:30:00,227.05,227.13,226.92,227.08,38449.0,225.9229,226.0025,225.7936,225.9528,38449.0
2024-10-08 11:40:00,227.08,227.21,227.06,227.09,52588.0,225.9528,226.0821,225.9329,225.9627,52588.0
2024-10-08 11:50:00,227.11,227.41,227.1,227.37,59033.0,225.9826,226.2811,225.9727,226.2413,59033.0
2024-10-08 12:00:00,227.34,227.34,226.72,226.91,83804.0,226.2115,226.2115,225.5946,225.7836,83804.0
2024-10-08 12:10:00,226.93,227.16,226.91,227.14,14692.0,225.8035,226.0324,225.7836,226.0125,14692.0
2024-10-08 12:20:00,227.13,227.23,226.99,227.22,9107.0,226.0025,226.102,225.8632,226.0921,9107.0
2024-10-08 12:30:00,227.21,227.28,227.13,227.15,24616.0,226.0821,226.1518,226.0025,226.0224,24616.0
2024-10-08 12:40:00,227.15,227.27,226.94,227.02,37552.0,226.0224,226.1418,225.8135,225.8931,37552.0
2024-10-08 12:50:00,227.02,227.15,226.95,227.04,18615.0,225.8931,226.0224,225.8234,225.913,18615.0
2024-10-08 13:00:00,227.03,227.09,226.26,226.43,38349.0,225.903,225.9627,225.1369,225.306,38349.0
2024-10-08 13:10:00,226.37,226.84,226.31,226.6,26752.0,225.2463,225.714,225.1866,225.4752,26752.0
2024-10-08 13:20:00,226.59,226.76,226.58,226.64,34026.0,225.4652,225.6344,225.4553,225.515,34026.0
2024-10-08 13:30:00,226.58,226.89,226.56,226.8,19722.0,225.4553,225.7637,225.4354,225.6742,19722.0
2024-10-08 13:40:00,226.88,226.89,226.66,226.83,31992.0,225.7538,225.7637,225.5349,225.704,31992.0
2024-10-08 13:50:00,226.83,227.12,226.81,227.11,21795.0,225.704,225.9926,225.6841,225.9826,21795.0
2024-10-08 14:00:00,227.12,227.22,227.05,227.13,22449.0,225.9926,226.0921,225.9229,226.0025,22449.0
2024-10-08 14:10:00,227.12,227.27,227.12,227.15,14909.0,225.9926,226.1418,225.9926,226.0224,14909.0
2024-10-08 14:20:00,227.17,227.24,227.04,227.24,48051.0,226.0423,226.112,225.913,226.112,48051.0
2024-10-08 14:30:00,227.23,227.56,227.05,227.47,29333.0,226.102,226.4304,225.9229,226.3408,29333.0
2024-10-08 14:40:00,227.46,227.47,227.33,227.43,25604.0,226.3309,226.3408,226.2015,226.301,25604.0
2024-10-08 14:50:00,227.45,227.73,227.44,227.66,33193.0,226.3209,226.5996,226.311,226.5299,33193.0
2024-10-08 15:00:00,227.65,227.69,227.47,227.64,64513.0,226.52,226.5598,226.3408,226.51,64513.0
2024-10-08 15:10:00,227.64,227.82,227.6,227.81,49473.0,226.51,226.6891,226.4702,226.6792,49473.0
2024-10-08 15:20:00,227.8,227.95,227.7,227.89,56631.0,226.6692,226.8185,226.5697,226.7588,56631.0
2024-10-08 15:30:00,227.87,228.3,227.81,228.22,170341.0,226.7389,227.1667,226.6792,227.0871,170341.0
2024-10-08 15:40:00,228.23,228.23,227.95,228.02,138706.0,227.0971,227.0971,226.8185,226.8881,138706.0
2024-10-08 15:50:00,227.98,228.26,227.84,227.97,419567.0,226.8483,227.1269,226.709,226.8384,419567.0
2024-10-09 09:30:00,228.1,228.24,227.49,227.84,120433.0,226.9677,227.107,226.3608,226.709,120433.0
2024-10-09 09:40:00,227.86,228.23,227.39,227.84,57868.0,226.7289,227.0971,226.2612,226.709,57868.0
2024-10-09 09:50:00,227.85,228.1,227.68,228.03,542370.0,226.719,226.9677,226.5498,226.8981,542370.0
2024-10-09 10:00:00,228.02,228.77,228.02,228.63,77854.0,226.8881,227.6344,226.8881,227.4951,77854.0
2024-10-09 10:10:00,228.63,229.0,228.62,228.99,72728.0,227.4951,227.8633,227.4851,227.8533,72728.0
2024-10-09 10:20:00,228.99,229.31,228.78,229.19,63218.0,227.8533,228.1717,227.6443,228.0523,63218.0
2024-10-09 10:30:00,229.14,229.29,228.98,229.24,48659.0,228.0026,228.1518,227.8434,228.1021,48659.0
2024-10-09 10:40:00,229.23,229.25,228.89,228.95,39487.0,228.0921,228.112,227.7538,227.8135,39487.0
2024-10-09 10:50:00,228.96,229.32,228.74,229.3,48590.0,227.8235,228.1817,227.6045,228.1618,48590.0
2024-10-09 11:00:00,229.32,229.68,229.32,229.61,54535.0,228.1817,228.5399,228.1817,228.4702,54535.0
2024-10-09 11:10:00,229.58,229.78,229.49,229.72,34765.0,228.4404,228.6394,228.3508,228.5797,34765.0
2024-10-09 11:20:00,229.73,229.83,229.55,229.64,52352.0,228.5896,228.6891,228.4105,228.5001,52352.0
2024-10-09 11:30:00,229.64,230.04,229.62,229.89,96002.0,228.5001,228.8981,228.4802,228.7488,96002.0
2024-10-09 11:40:00,229.96,230.13,229.92,230.06,27672.0,228.8185,228.9876,228.7787,228.918,27672.0
2024-10-09 11:50:00,230.12,230.32,230.1,230.22,38732.0,228.9777,229.1767,228.9578,229.0772,38732.0
2024-10-09 12:00:00,230.16,230.19,229.61,229.94,41429.0,229.0175,229.0473,228.4702,228.7986,41429.0
2024-10-09 12:10:00,229.96,229.98,229.34,229.34,130926.0,228.8185,228.8384,228.2016,228.2016,130926.0
2024-10-09 12:20:00,229.33,229.84,229.32,229.84,142659.0,228.1916,228.6991,228.1817,228.6991,142659.0
2024-10-09 12:30:00,229.88,229.97,229.78,229.94,22167.0,228.7389,228.8284,228.6394,228.7986,22167.0
2024-10-09 12:40:00,229.94,230.07,229.87,229.95,26760.0,228.7986,228.9279,228.7289,228.8085,26760.0
2024-10-09 12:50:00,229.96,230.01,229.63,229.79,14474.0,228.8185,228.8682,228.4901,228.6493,14474.0
2024-10-09 13:00:00,229.73,229.82,229.65,229.77,32568.0,228.5896,228.6792,228.51,228.6294,32568.0
2024-10-09 13:10:00,229.74,230.03,229.69,229.84,23595.0,228.5996,228.8881,228.5498,228.6991,23595.0
2024-10-09 13:20:00,229.8,229.97,229.78,229.97,24016.0,228.6593,228.8284,228.6394,228.8284,24016.0
2024-10-09 13:30:00,229.93,230.04,229.8,229.91,49366.0,228.7886,228.8981,228.6593,228.7687,49366.0
2024-10-09 13:40:00,229.92,229.99,229.85,229.95,24785.0,228.7787,228.8483,228.709,228.8085,24785.0
2024-10-09 13:50:00,229.94,229.94,229.16,229.73,51409.0,228.7986,228.7986,228.0225,228.5896,51409.0
2024-10-09 14:00:00,229.73,229.94,229.59,229.83,25927.0,228.5896,228.7986,228.4503,228.6891,25927.0
2024-10-09 14:10:00,229.79,229.84,229.68,229.78,13674.0,228.6493,228.6991,228.5399,228.6394,13674.0
2024-10-09 14:20:00,229.77,230.48,229.63,230.42,40516.0,228.6294,229.3359,228.4901,229.2762,40516.0
2024-10-09 14:30:00,230.43,230.43,230.09,230.17,28085.0,229.2862,229.2862,228.9478,229.0274,28085.0
2024-10-09 14:40:00,230.16,230.37,230.15,230.25,17556.0,229.0175,229.2265,229.0075,229.107,17556.0
2024-10-09 14:50:00,230.25,230.32,230.15,230.2,26057.0,229.107,229.1767,229.0075,229.0573,26057.0
2024-10-09 15:00:00,230.23,230.41,229.97,230.15,140791.0,229.0871,229.2663,228.8284,229.0075,140791.0
2024-10-09 15:10:00,230.18,230.33,230.08,230.33,40305.0,229.0374,229.1867,228.9379,229.1867,40305.0
2024-10-09 15:20:00,230.34,230.46,230.16,230.2,26013.0,229.1966,229.316,229.0175,229.0573,26013.0
2024-10-09 15:30:00,230.19,230.67,230.18,230.43,62815.0,229.0473,229.525,229.0374,229.2862,62815.0
2024-10-09 15:40:00,230.44,230.51,230.32,230.43,65991.0,229.2961,229.3658,229.1767,229.2862,65991.0
2024-10-09 15:50:00,230.44,230.79,230.42,230.46,277193.0,229.2961,229.6444,229.2762,229.316,277193.0
2024-10-10 09:30:00,228.93,229.35,228.6,229.1,153850.0,227.7936,228.2115,227.4652,227.9628,153850.0
2024-10-10 09:40:00,229.09,229.22,228.33,228.41,77085.0,227.9528,228.0822,227.1966,227.2762,77085.0
2024-10-10 09:50:00,228.34,229.35,228.29,229.14,125561.0,227.2065,228.2115,227.1568,228.0026,125561.0
2024-10-10 10:00:00,229.08,229.52,228.97,229.41,117024.0,227.9429,228.3807,227.8334,228.2712,117024.0
2024-10-10 10:10:00,229.39,229.92,229.36,229.77,53195.0,228.2513,228.7787,228.2215,228.6294,53195.0
2024-10-10 10:20:00,229.78,229.88,229.36,229.84,40810.0,228.6394,228.7389,228.2215,228.6991,40810.0
2024-10-10 10:30:00,229.83,229.97,229.27,229.57,40508.0,228.6891,228.8284,228.1319,228.4304,40508.0
2024-10-10 10:40:00,229.55,230.05,229.39,229.92,32695.0,228.4105,228.908,228.2513,228.7787,32695.0
2024-10-10 10:50:00,229.91,230.02,229.52,229.73,42485.0,228.7687,228.8782,228.3807,228.5896,42485.0
2024-10-10 11:00:00,229.73,229.99,229.45,229.9,27697.0,228.5896,228.8483,228.311,228.7588,27697.0
2024-10-10 11:10:00,229.91,230.14,229.81,230.06,37607.0,228.7687,228.9976,228.6692,228.918,37607.0
2024-10-10 11:20:00,230.06,230.24,229.93,230.16,30886.0,228.918,229.0971,228.7886,229.0175,30886.0
2024-10-10 11:30:00,230.14,230.33,230.0,230.3,19551.0,228.9976,229.1867,228.8583,229.1568,19551.0
2024-10-10 11:40:00,230.34,230.42,230.09,230.38,16909.0,229.1966,229.2762,228.9478,229.2364,16909.0
2024-10-10 11:50:00,230.36,230.76,230.3,230.74,16331.0,229.2165,229.6145,229.1568,229.5946,16331.0
2024-10-10 12:00:00,230.72,230.86,230.7,230.75,23453.0,229.5747,229.714,229.5548,229.6046,23453.0
2024-10-10 12:10:00,230.75,231.01,230.75,230.85,14002.0,229.6046,229.8633,229.6046,229.7041,14002.0
2024-10-10 12:20:00,230.83,230.86,230.33,230.41,33577.0,229.6842,229.714,229.1867,229.2663,33577.0
2024-10-10 12:30:00,230.45,230.45,229.99,230.36,33223.0,229.3061,229.3061,228.8483,229.2165,33223.0
2024-10-10 12:40:00,230.39,230.49,229.83,229.99,68861.0,229.2464,229.3459,228.6891,228.8483,68861.0
2024-10-10 12:50:00,230.0,230.16,229.83,230.12,18259.0,228.8583,229.0175,228.6891,228.9777,18259.0
2024-10-10 13:00:00,230.12,230.32,229.7,229.83,20657.0,228.9777,229.1767,228.5598,228.6891,20657.0
2024-10-10 13:10:00,229.83,230.12,229.76,230.1,15053.0,228.6891,228.9777,228.6195,228.9578,15053.0
2024-10-10 13:20:00,230.12,230.43,230.12,230.36,18056.0,228.9777,229.2862,228.9777,229.2165,18056.0
2024-10-10 13:30:00,230.35,230.48,230.28,230.29,8396.0,229.2066,229.3359,229.1369,229.1469,8396.0
2024-10-10 13:40:00,230.29,230.35,229.85,229.91,19920.0,229.1469,229.2066,228.709,228.7687,19920.0
2024-10-10 13:50:00,229.88,230.17,229.41,230.14,27507.0,228.7389,229.0274,228.2712,228.9976,27507.0
2024-10-10 14:00:00,230.03,230.03,229.72,229.76,12470.0,228.8881,228.8881,228.5797,228.6195,12470.0
2024-10-10 14:10:00,229.83,229.84,229.7,229.81,12740.0,228.6891,228.6991,228.5598,228.6692,12740.0
2024-10-10 14:20:00,229.81,229.83,229.63,229.69,7202.0,228.6692,228.6891,228.4901,228.5498,7202.0
2024-10-10 14:30:00,229.66,229.78,229.47,229.56,54245.0,228.52,228.6394,228.3309,228.4205,54245.0
2024-10-10 14:40:00,229.57,229.74,229.2,229.71,22362.0,228.4304,228.5996,228.0623,228.5697,22362.0
2024-10-10 14:50:00,229.64,229.86,229.55,229.77,14130.0,228.5001,228.719,228.4105,228.6294,14130.0
2024-10-10 15:00:00,229.76,229.78,229.44,229.47,31147.0,228.6195,228.6394,228.3011,228.3309,31147.0
2024-10-10 15:10:00,229.54,229.84,229.48,229.82,30249.0,228.4006,228.6991,228.3409,228.6792,30249.0
2024-10-10 15:20:00,229.83,229.99,229.78,229.98,44902.0,228.6891,228.8483,228.6394,228.8384,44902.0
2024-10-10 15:30:00,229.95,229.98,229.77,229.92,70489.0,228.8085,228.8384,228.6294,228.7787,70489.0
2024-10-10 15:40:00,229.92,230.22,229.81,230.18,148208.0,228.7787,229.0772,228.6692,229.0374,148208.0
2024-10-10 15:50:00,230.23,230.58,230.18,230.38,307723.0,229.0871,229.4354,229.0374,229.2364,307723.0
2024-10-11 09:30:00,229.86,230.12,229.52,229.63,105238.0,228.719,228.9777,228.3807,228.4901,105238.0
2024-10-11 09:40:00,229.63,230.11,229.6,229.96,74334.0,228.4901,228.9677,228.4603,228.8185,74334.0
2024-10-11 09:50:00,229.96,230.23,229.9,229.94,64346.0,228.8185,229.0871,228.7588,228.7986,64346.0
2024-10-11 10:00:00,229.92,230.55,229.74,230.54,71651.0,228.7787,229.4056,228.5996,229.3956,71651.0
2024-10-11 10:10:00,230.56,231.04,230.51,231.04,58650.0,229.4155,229.8931,229.3658,229.8931,58650.0
2024-10-11 10:20:00,231.06,231.33,230.83,231.02,29297.0,229.913,230.1817,229.6842,229.8732,29297.0
2024-10-11 10:30:00,230.98,231.19,230.95,231.1,33422.0,229.8334,230.0424,229.8036,229.9528,33422.0
2024-10-11 10:40:00,231.16,231.16,230.32,230.49,32318.0,230.0125,230.0125,229.1767,229.3459,32318.0
2024-10-11 10:50:00,230.45,230.69,230.1,230.59,54929.0,229.3061,229.5449,228.9578,229.4454,54929.0
2024-10-11 11:00:00,230.57,231.11,230.57,230.93,57734.0,229.4255,229.9628,229.4255,229.7837,57734.0
2024-10-11 11:10:00,230.94,231.02,230.48,230.48,80516.0,229.7936,229.8732,229.3359,229.3359,80516.0
2024-10-11 11:20:00,230.47,230.79,230.46,230.66,85066.0,229.326,229.6444,229.316,229.515,85066.0
2024-10-11 11:30:00,230.68,230.89,230.63,230.71,108951.0,229.5349,229.7439,229.4852,229.5648,108951.0
2024-10-11 11:40:00,230.69,230.95,230.69,230.79,92953.0,229.5449,229.8036,229.5449,229.6444,92953.0
2024-10-11 11:50:00,230.8,231.03,230.75,230.98,90576.0,229.6543,229.8832,229.6046,229.8334,90576.0
2024-10-11 12:00:00,230.97,231.0,230.82,230.93,82301.0,229.8235,229.8533,229.6742,229.7837,82301.0
2024-10-11 12:10:00,230.93,230.98,230.68,230.69,84896.0,229.7837,229.8334,229.5349,229.5449,84896.0
2024-10-11 12:20:00,230.69,230.71,230.39,230.56,89854.0,229.5449,229.5648,229.2464,229.4155,89854.0
2024-10-11 12:30:00,230.55,230.57,230.35,230.42,87738.0,229.4056,229.4255,229.2066,229.2762,87738.0
2024-10-11 12:40:00,230.41,230.43,230.17,230.29,72856.0,229.2663,229.2862,229.0274,229.1469,72856.0
2024-10-11 12:50:00,230.29,230.61,230.18,230.6,81752.0,229.1469,229.4653,229.0374,229.4553,81752.0
2024-10-11 13:00:00,230.63,230.65,230.4,230.55,80481.0,229.4852,229.5051,229.2563,229.4056,80481.0
2024-10-11 13:10:00,230.55,230.59,230.34,230.4,79471.0,229.4056,229.4454,229.1966,229.2563,79471.0
2024-10-11 13:20:00,230.44,230.6,230.41,230.56,82534.0,229.2961,229.4553,229.2663,229.4155,82534.0
2024-10-11 13:30:00,230.59,230.64,230.47,230.55,71711.0,229.4454,229.4951,229.326,229.4056,71711.0
2024-10-11 13:40:00,230.56,230.68,230.52,230.66,74329.0,229.4155,229.5349,229.3757,229.515,74329.0
2024-10-11 13:50:00,230.67,230.78,230.6,230.63,103724.0,229.525,229.6344,229.4553,229.4852,103724.0
2024-10-11 14:00:00,230.61,230.87,230.56,230.86,82169.0,229.4653,229.724,229.4155,229.714,82169.0
2024-10-11 14:10:00,230.87,231.0,230.82,230.92,89119.0,229.724,229.8533,229.6742,229.7737,89119.0
2024-10-11 14:20:00,230.92,230.96,230.8,230.81,87345.0,229.7737,229.8135,229.6543,229.6643,87345.0
2024-10-11 14:30:00,230.83,230.87,230.47,230.69,96405.0,229.6842,229.724,229.326,229.5449,96405.0
2024-10-11 14:40:00,230.7,230.88,230.64,230.82,85228.0,229.5548,229.7339,229.4951,229.6742,85228.0
2024-10-11 14:50:00,230.83,230.96,230.79,230.96,94760.0,229.6842,229.8135,229.6444,229.8135,94760.0
2024-10-11 15:00:00,230.95,231.22,230.89,231.06,90604.0,229.8036,230.0722,229.7439,229.913,90604.0
2024-10-11 15:10:00,231.05,231.22,231.01,231.08,89352.0,229.9031,230.0722,229.8633,229.9329,89352.0
2024-10-11 15:20:00,231.09,231.11,230.98,231.08,116201.0,229.9429,229.9628,229.8334,229.9329,116201.0
2024-10-11 15:30:00,231.08,231.18,230.96,231.04,96269.0,229.9329,230.0324,229.8135,229.8931,96269.0
2024-10-11 15:40:00,231.03,231.11,230.89,230.98,121260.0,229.8832,229.9628,229.7439,229.8334,121260.0
2024-10-11 15:50:00,231.04,231.06,230.77,230.78,294161.0,229.8931,229.913,229.6245,229.6344,294161.0
2024-10-14 09:30:00,232.28,233.47,232.17,233.2,214813.0,231.127,232.3111,231.0175,232.0424,214813.0
2024-10-14 09:40:00,233.22,233.79,233.18,233.78,79160.0,232.0623,232.6295,232.0225,232.6195,79160.0
2024-10-14 09:50:00,233.8,234.21,233.7,234.19,100722.0,232.6394,233.0474,232.5399,233.0275,100722.0
2024-10-14 10:00:00,234.23,234.3,233.76,233.76,61726.0,233.0673,233.1369,232.5996,232.5996,61726.0
2024-10-14 10:10:00,233.8,233.81,233.1,233.32,53596.0,232.6394,232.6494,231.9429,232.1618,53596.0
2024-10-14 10:20:00,233.3,233.86,233.29,233.82,34253.0,232.1419,232.6991,232.132,232.6593,34253.0
2024-10-14 10:30:00,233.81,233.91,233.64,233.71,48095.0,232.6494,232.7489,232.4802,232.5499,48095.0
2024-10-14 10:40:00,233.71,233.81,233.34,233.4,47634.0,232.5499,232.6494,232.1817,232.2414,47634.0
2024-10-14 10:50:00,233.38,233.44,232.68,232.77,54059.0,232.2215,232.2812,231.525,231.6145,54059.0
2024-10-14 11:00:00,232.79,232.88,232.38,232.87,39459.0,231.6344,231.724,231.2265,231.714,39459.0
2024-10-14 11:10:00,232.82,233.15,232.81,233.04,20228.0,231.6643,231.9927,231.6543,231.8832,20228.0
2024-10-14 11:20:00,233.05,233.19,232.53,232.74,34191.0,231.8932,232.0325,231.3757,231.5847,34191.0
2024-10-14 11:30:00,232.68,232.98,232.49,232.88,32275.0,231.525,231.8235,231.3359,231.724,32275.0
2024-10-14 11:40:00,232.84,233.03,232.59,233.03,28107.0,231.6842,231.8733,231.4354,231.8733,28107.0
2024-10-14 11:50:00,233.03,233.14,233.0,233.14,21711.0,231.8733,231.9827,231.8434,231.9827,21711.0
2024-10-14 12:00:00,233.11,233.32,233.01,233.27,22500.0,231.9529,232.1618,231.8533,232.1121,22500.0
2024-10-14 12:10:00,233.29,233.3,232.98,233.25,19961.0,232.132,232.1419,231.8235,232.0922,19961.0
2024-10-14 12:20:00,233.25,233.38,233.21,233.33,15519.0,232.0922,232.2215,232.0524,232.1718,15519.0
2024-10-14 12:30:00,233.34,233.43,233.2,233.4,26817.0,232.1817,232.2713,232.0424,232.2414,26817.0
2024-10-14 12:40:00,233.4,233.49,233.35,233.47,38246.0,232.2414,232.331,232.1917,232.3111,38246.0
2024-10-14 12:50:00,233.46,233.51,233.24,233.28,22545.0,232.3011,232.3509,232.0822,232.122,22545.0
2024-10-14 13:00:00,233.3,233.54,233.29,233.38,17393.0,232.1419,232.3807,232.132,232.2215,17393.0
2024-10-14 13:10:00,233.4,233.46,233.26,233.34,11731.0,232.2414,232.3011,232.1021,232.1817,11731.0
2024-10-14 13:20:00,233.32,233.5,233.29,233.46,7353.0,232.1618,232.3409,232.132,232.3011,7353.0
2024-10-14 13:30:00,233.45,233.55,233.3,233.55,28610.0,232.2912,232.3907,232.1419,232.3907,28610.0
2024-10-14 13:40:00,233.55,233.58,233.49,233.57,123893.0,232.3907,232.4205,232.331,232.4106,123893.0
2024-10-14 13:50:00,233.57,233.59,233.47,233.48,24343.0,232.4106,232.4305,232.3111,232.321,24343.0
2024-10-14 14:00:00,233.5,233.74,233.34,233.63,38824.0,232.3409,232.5797,232.1817,232.4703,38824.0
2024-10-14 14:10:00,233.63,233.68,233.54,233.67,22313.0,232.4703,232.52,232.3807,232.5101,22313.0
2024-10-14 14:20:00,233.69,233.7,233.54,233.57,34613.0,232.53,232.5399,232.3807,232.4106,34613.0
2024-10-14 14:30:00,233.57,233.83,233.55,233.82,49698.0,232.4106,232.6693,232.3907,232.6593,49698.0
2024-10-14 14:40:00,233.82,233.97,233.82,233.88,226048.0,232.6593,232.8086,232.6593,232.719,226048.0
2024-10-14 14:50:00,233.87,233.89,233.76,233.77,58690.0,232.7091,232.729,232.5996,232.6096,58690.0
2024-10-14 15:00:00,233.76,233.84,233.64,233.83,136979.0,232.5996,232.6792,232.4802,232.6693,136979.0
2024-10-14 15:10:00,233.83,233.97,233.74,233.96,114442.0,232.6693,232.8086,232.5797,232.7986,114442.0
2024-10-14 15:20:00,233.96,234.04,233.94,234.04,89322.0,232.7986,232.8782,232.7787,232.8782,89322.0
2024-10-14 15:30:00,234.03,234.13,233.93,233.96,160041.0,232.8683,232.9678,232.7688,232.7986,160041.0
2024-10-14 15:40:00,233.96,234.29,233.96,234.26,135479.0,232.7986,233.127,232.7986,233.0971,135479.0
2024-10-14 15:50:00,234.25,234.25,233.62,233.74,799978.0,233.0872,233.0872,232.4603,232.5797,799978.0
2024-10-15 09:30:00,234.0,234.57,233.87,233.95,168537.0,232.8384,233.4056,232.7091,232.7887,168537.0
2024-10-15 09:40:00,233.93,234.13,233.64,233.66,81639.0,232.7688,232.9678,232.4802,232.5001,81639.0
2024-10-15 09:50:00,233.57,234.06,233.43,233.75,70866.0,232.4106,232.8981,232.2713,232.5897,70866.0
2024-10-15 10:00:00,233.77,234.02,233.62,233.63,32069.0,232.6096,232.8583,232.4603,232.4703,32069.0
2024-10-15 10:10:00,233.61,233.61,232.5,232.61,197071.0,232.4504,232.4504,231.3459,231.4553,197071.0
2024-10-15 10:20:00,232.6,232.7,231.78,231.83,112278.0,231.4454,231.5449,230.6295,230.6792,112278.0
2024-10-15 10:30:00,231.71,231.82,229.52,229.66,253856.0,230.5598,230.6693,228.3807,228.52,253856.0
2024-10-15 10:40:00,229.67,230.46,229.06,230.39,174062.0,228.5299,229.316,227.923,229.2464,174062.0
2024-10-15 10:50:00,230.46,230.98,230.16,230.24,71550.0,229.316,229.8334,229.0175,229.0971,71550.0
2024-10-15 11:00:00,230.27,230.71,229.81,229.9,73044.0,229.127,229.5648,228.6692,228.7588,73044.0
2024-10-15 11:10:00,229.92,230.87,229.79,230.51,46924.0,228.7787,229.724,228.6493,229.3658,46924.0
2024-10-15 11:20:00,230.54,230.62,230.03,230.09,81612.0,229.3956,229.4752,228.8881,228.9478,81612.0
2024-10-15 11:30:00,230.11,230.55,229.96,230.09,74669.0,228.9677,229.4056,228.8185,228.9478,74669.0
2024-10-15 11:40:00,230.09,230.17,229.75,229.84,47870.0,228.9478,229.0274,228.6095,228.6991,47870.0
2024-10-15 11:50:00,229.88,230.13,229.51,229.52,38922.0,228.7389,228.9876,228.3707,228.3807,38922.0
2024-10-15 12:00:00,229.53,229.87,229.32,229.87,52108.0,228.3906,228.7289,228.1817,228.7289,52108.0
2024-10-15 12:10:00,229.88,230.03,229.66,230.03,33708.0,228.7389,228.8881,228.52,228.8881,33708.0
2024-10-15 12:20:00,230.05,230.05,229.55,229.66,40854.0,228.908,228.908,228.4105,228.52,40854.0
2024-10-15 12:30:00,229.67,230.05,229.64,229.91,44481.0,228.5299,228.908,228.5001,228.7687,44481.0
2024-10-15 12:40:00,229.93,229.97,229.55,229.7,42033.0,228.7886,228.8284,228.4105,228.5598,42033.0
2024-10-15 12:50:00,229.72,229.73,229.35,229.53,56918.0,228.5797,228.5896,228.2115,228.3906,56918.0
2024-10-15 13:00:00,229.54,229.65,229.36,229.4,49214.0,228.4006,228.51,228.2215,228.2613,49214.0
2024-10-15 13:10:00,229.36,229.54,229.18,229.39,75238.0,228.2215,228.4006,228.0424,228.2513,75238.0
2024-10-15 13:20:00,229.4,229.51,229.05,229.18,67287.0,228.2613,228.3707,227.913,228.0424,67287.0
2024-10-15 13:30:00,229.16,229.44,229.03,229.39,56035.0,228.0225,228.3011,227.8931,228.2513,56035.0
2024-10-15 13:40:00,229.44,229.57,229.29,229.31,41972.0,228.3011,228.4304,228.1518,228.1717,41972.0
2024-10-15 13:50:00,229.32,229.43,229.17,229.2,50942.0,228.1817,228.2911,228.0324,228.0623,50942.0
2024-10-15 14:00:00,229.21,229.59,229.1,229.4,44091.0,228.0722,228.4503,227.9628,228.2613,44091.0
2024-10-15 14:10:00,229.41,229.41,229.14,229.2,54100.0,228.2712,228.2712,228.0026,228.0623,54100.0
2024-10-15 14:20:00,229.18,229.67,229.17,229.37,27341.0,228.0424,228.5299,228.0324,228.2314,27341.0
2024-10-15 14:30:00,229.36,229.51,229.23,229.4,37845.0,228.2215,228.3707,228.0921,228.2613,37845.0
2024-10-15 14:40:00,229.41,229.45,229.09,229.12,30379.0,228.2712,228.311,227.9528,227.9827,30379.0
2024-10-15 14:50:00,229.11,229.28,228.84,228.9,62700.0,227.9727,228.1419,227.704,227.7638,62700.0
2024-10-15 15:00:00,228.92,228.96,228.15,228.47,134609.0,227.7837,227.8235,227.0175,227.3359,134609.0
2024-10-15 15:10:00,228.5,228.64,228.14,228.33,77425.0,227.3657,227.505,227.0075,227.1966,77425.0
2024-10-15 15:20:00,228.35,228.68,228.22,228.37,67898.0,227.2165,227.5448,227.0871,227.2364,67898.0
2024-10-15 15:30:00,228.4,228.48,227.83,228.18,83963.0,227.2662,227.3458,226.6991,227.0473,83963.0
2024-10-15 15:40:00,228.2,228.63,228.2,228.6,148185.0,227.0672,227.4951,227.0672,227.4652,148185.0
2024-10-15 15:50:00,228.61,228.98,228.51,228.85,1079349.0,227.4752,227.8434,227.3757,227.714,1079349.0
2024-10-16 09:30:00,229.4,229.4,228.03,228.05,182429.0,228.2613,228.2613,226.8981,226.918,182429.0
2024-10-16 09:40:00,228.14,228.53,227.21,227.54,126270.0,227.0075,227.3956,226.0821,226.4105,126270.0
2024-10-16 09:50:00,227.54,227.76,227.12,227.23,68309.0,226.4105,226.6294,225.9926,226.102,68309.0
2024-10-16 10:00:00,227.19,227.78,226.92,227.76,48988.0,226.0622,226.6493,225.7936,226.6294,48988.0
2024-10-16 10:10:00,227.78,228.31,227.7,228.07,52093.0,226.6493,227.1767,226.5697,226.9379,52093.0
2024-10-16 10:20:00,228.06,229.08,228.06,228.88,59228.0,226.9279,227.9429,226.9279,227.7439,59228.0
2024-10-16 10:30:00,228.92,228.96,228.03,228.06,39726.0,227.7837,227.8235,226.8981,226.9279,39726.0
2024-10-16 10:40:00,228.05,228.19,227.63,228.15,22942.0,226.918,227.0573,226.5001,227.0175,22942.0
2024-10-16 10:50:00,228.12,228.5,228.01,228.07,21384.0,226.9876,227.3657,226.8782,226.9379,21384.0
2024-10-16 11:00:00,228.1,228.34,228.0,228.3,60449.0,226.9677,227.2065,226.8682,227.1667,60449.0
2024-10-16 11:10:00,228.4,228.81,228.35,228.71,36140.0,227.2662,227.6742,227.2165,227.5747,36140.0
2024-10-16 11:20:00,228.73,228.94,228.46,228.84,83913.0,227.5946,227.8036,227.3259,227.704,83913.0
2024-10-16 11:30:00,228.81,228.97,228.54,228.81,40590.0,227.6742,227.8334,227.4055,227.6742,40590.0
2024-10-16 11:40:00,228.8,228.97,228.3,228.47,54560.0,227.6642,227.8334,227.1667,227.3359,54560.0
2024-10-16 11:50:00,228.44,228.48,228.26,228.29,14882.0,227.306,227.3458,227.1269,227.1568,14882.0
2024-10-16 12:00:00,228.31,228.61,228.26,228.55,64275.0,227.1767,227.4752,227.1269,227.4155,64275.0
2024-10-16 12:10:00,228.56,228.62,228.28,228.37,40119.0,227.4254,227.4851,227.1468,227.2364,40119.0
2024-10-16 12:20:00,228.34,228.62,228.32,228.59,19687.0,227.2065,227.4851,227.1866,227.4553,19687.0
2024-10-16 12:30:00,228.57,228.81,228.48,228.59,16356.0,227.4354,227.6742,227.3458,227.4553,16356.0
2024-10-16 12:40:00,228.64,228.77,228.6,228.64,15464.0,227.505,227.6344,227.4652,227.505,15464.0
2024-10-16 12:50:00,228.65,229.09,228.6,229.06,19120.0,227.515,227.9528,227.4652,227.923,19120.0
2024-10-16 13:00:00,229.06,229.21,228.91,229.01,19174.0,227.923,228.0722,227.7737,227.8732,19174.0
2024-10-16 13:10:00,229.0,229.08,228.79,228.84,18338.0,227.8633,227.9429,227.6543,227.704,18338.0
2024-10-16 13:20:00,228.82,229.07,228.77,228.92,14353.0,227.6841,227.9329,227.6344,227.7837,14353.0
2024-10-16 13:30:00,228.97,229.21,228.94,229.02,9894.0,227.8334,228.0722,227.8036,227.8832,9894.0
2024-10-16 13:40:00,228.98,229.33,228.95,229.31,17885.0,227.8434,228.1916,227.8135,228.1717,17885.0
2024-10-16 13:50:00,229.28,229.34,229.16,229.23,10487.0,228.1419,228.2016,228.0225,228.0921,10487.0
2024-10-16 14:00:00,229.21,229.25,228.99,229.13,11388.0,228.0722,228.112,227.8533,227.9926,11388.0
2024-10-16 14:10:00,229.13,229.29,229.13,229.24,12757.0,227.9926,228.1518,227.9926,228.1021,12757.0
2024-10-16 14:20:00,229.27,229.74,229.24,229.65,18848.0,228.1319,228.5996,228.1021,228.51,18848.0
2024-10-16 14:30:00,229.61,229.73,229.38,229.45,178376.0,228.4702,228.5896,228.2414,228.311,178376.0
2024-10-16 14:40:00,229.45,229.6,229.43,229.6,19486.0,228.311,228.4603,228.2911,228.4603,19486.0
2024-10-16 14:50:00,229.58,229.62,229.42,229.46,43237.0,228.4404,228.4802,228.2812,228.321,43237.0
2024-10-16 15:00:00,229.46,229.51,229.32,229.48,38307.0,228.321,228.3707,228.1817,228.3409,38307.0
2024-10-16 15:10:00,229.5,229.55,229.36,229.38,46250.0,228.3608,228.4105,228.2215,228.2414,46250.0
2024-10-16 15:20:00,229.38,229.43,229.24,229.33,51047.0,228.2414,228.2911,228.1021,228.1916,51047.0
2024-10-16 15:30:00,229.31,229.38,229.09,229.12,62989.0,228.1717,228.2414,227.9528,227.9827,62989.0
2024-10-16 15:40:00,229.11,229.22,229.0,229.22,118060.0,227.9727,228.0822,227.8633,228.0822,118060.0
2024-10-16 15:50:00,229.21,229.42,229.12,229.32,219162.0,228.0722,228.2812,227.9827,228.1817,219162.0
2024-10-17 09:30:00,232.59,232.72,230.56,231.04,162865.0,231.4354,231.5648,229.4155,229.8931,162865.0
2024-10-17 09:40:00,230.99,231.86,230.97,231.82,162935.0,229.8434,230.7091,229.8235,230.6693,162935.0
2024-10-17 09:50:00,231.77,232.22,231.0,231.08,70675.0,230.6195,231.0673,229.8533,229.9329,70675.0
2024-10-17 10:00:00,231.16,231.36,230.42,230.48,182331.0,230.0125,230.2115,229.2762,229.3359,182331.0
2024-10-17 10:10:00,230.46,231.28,230.38,231.28,41651.0,229.316,230.1319,229.2364,230.1319,41651.0
2024-10-17 10:20:00,231.24,231.8,231.0,231.59,48234.0,230.0921,230.6494,229.8533,230.4404,48234.0
2024-10-17 10:30:00,231.56,231.61,230.94,231.17,22142.0,230.4105,230.4603,229.7936,230.0225,22142.0
2024-10-17 10:40:00,231.17,231.53,230.79,230.79,19727.0,230.0225,230.3807,229.6444,229.6444,19727.0
2024-10-17 10:50:00,230.97,231.14,230.63,230.92,17632.0,229.8235,229.9926,229.4852,229.7737,17632.0
2024-10-17 11:00:00,231.0,231.37,230.58,231.32,40340.0,229.8533,230.2215,229.4354,230.1717,40340.0
2024-10-17 11:10:00,231.3,231.61,231.25,231.38,54487.0,230.1518,230.4603,230.1021,230.2314,54487.0
2024-10-17 11:20:00,231.34,231.67,231.22,231.63,29098.0,230.1916,230.52,230.0722,230.4802,29098.0
2024-10-17 11:30:00,231.71,231.85,231.46,231.76,52134.0,230.5598,230.6991,230.311,230.6096,52134.0
2024-10-17 11:40:00,231.78,231.83,231.61,231.7,38172.0,230.6295,230.6792,230.4603,230.5499,38172.0
2024-10-17 11:50:00,231.68,232.17,231.66,232.17,43189.0,230.53,231.0175,230.5101,231.0175,43189.0
2024-10-17 12:00:00,232.18,232.33,231.97,232.06,68937.0,231.0275,231.1767,230.8185,230.9081,68937.0
2024-10-17 12:10:00,232.04,232.1,231.84,231.96,24657.0,230.8882,230.9479,230.6892,230.8086,24657.0
2024-10-17 12:20:00,231.94,232.03,231.68,231.81,30826.0,230.7887,230.8782,230.53,230.6593,30826.0
2024-10-17 12:30:00,231.8,231.8,231.41,231.71,25522.0,230.6494,230.6494,230.2613,230.5598,25522.0
2024-10-17 12:40:00,231.71,231.92,231.69,231.77,17567.0,230.5598,230.7688,230.5399,230.6195,17567.0
2024-10-17 12:50:00,231.8,231.89,231.54,231.66,18454.0,230.6494,230.7389,230.3906,230.5101,18454.0
2024-10-17 13:00:00,231.74,232.0,231.57,231.93,73159.0,230.5897,230.8484,230.4205,230.7787,73159.0
2024-10-17 13:10:00,231.93,231.95,231.79,231.81,18644.0,230.7787,230.7986,230.6394,230.6593,18644.0
2024-10-17 13:20:00,231.82,231.88,231.74,231.78,21703.0,230.6693,230.729,230.5897,230.6295,21703.0
2024-10-17 13:30:00,231.8,231.89,231.73,231.85,20651.0,230.6494,230.7389,230.5797,230.6991,20651.0
2024-10-17 13:40:00,231.82,232.03,231.8,232.0,23832.0,230.6693,230.8782,230.6494,230.8484,23832.0
2024-10-17 13:50:00,232.02,232.03,231.67,231.75,33312.0,230.8683,230.8782,230.52,230.5996,33312.0
2024-10-17 14:00:00,231.74,231.83,231.0,231.04,44029.0,230.5897,230.6792,229.8533,229.8931,44029.0
2024-10-17 14:10:00,231.02,231.23,230.8,230.8,29366.0,229.8732,230.0822,229.6543,229.6543,29366.0
2024-10-17 14:20:00,230.81,230.92,230.56,230.8,31817.0,229.6643,229.7737,229.4155,229.6543,31817.0
2024-10-17 14:30:00,230.8,230.85,230.39,230.79,31927.0,229.6543,229.7041,229.2464,229.6444,31927.0
2024-10-17 14:40:00,230.77,230.96,230.58,230.85,61713.0,229.6245,229.8135,229.4354,229.7041,61713.0
2024-10-17 14:50:00,230.9,231.16,230.89,231.13,33587.0,229.7538,230.0125,229.7439,229.9827,33587.0
2024-10-17 15:00:00,231.15,231.18,230.71,230.99,28033.0,230.0026,230.0324,229.5648,229.8434,28033.0
2024-10-17 15:10:00,230.98,231.11,230.94,231.0,57922.0,229.8334,229.9628,229.7936,229.8533,57922.0
2024-10-17 15:20:00,230.99,231.0,230.56,230.56,53624.0,229.8434,229.8533,229.4155,229.4155,53624.0
2024-10-17 15:30:00,230.6,230.71,230.17,230.25,56623.0,229.4553,229.5648,229.0274,229.107,56623.0
2024-10-17 15:40:00,230.27,230.59,230.27,230.35,66410.0,229.127,229.4454,229.127,229.2066,66410.0
2024-10-17 15:50:00,230.32,230.45,230.1,230.16,280893.0,229.1767,229.3061,228.9578,229.0175,280893.0
2024-10-18 09:30:00,231.29,231.76,230.69,230.82,111913.0,230.1419,230.6096,229.5449,229.6742,111913.0
2024-10-18 09:40:00,230.87,231.56,230.75,230.8,40156.0,229.724,230.4105,229.6046,229.6543,40156.0
2024-10-18 09:50:00,230.79,231.25,230.74,231.1,19266.0,229.6444,230.1021,229.5946,229.9528,19266.0
2024-10-18 10:00:00,231.08,231.54,231.01,231.45,43578.0,229.9329,230.3906,229.8633,230.3011,43578.0
2024-10-18 10:10:00,231.48,231.54,230.8,231.04,29717.0,230.3309,230.3906,229.6543,229.8931,29717.0
2024-10-18 10:20:00,231.06,231.25,230.95,231.23,62902.0,229.913,230.1021,229.8036,230.0822,62902.0
2024-10-18 10:30:00,231.2,231.28,230.87,231.09,44107.0,230.0523,230.1319,229.724,229.9429,44107.0
2024-10-18 10:40:00,231.1,231.28,231.06,231.15,21720.0,229.9528,230.1319,229.913,230.0026,21720.0
2024-10-18 10:50:00,231.14,231.14,230.59,230.65,32841.0,229.9926,229.9926,229.4454,229.5051,32841.0
2024-10-18 11:00:00,230.62,231.0,230.62,230.97,33914.0,229.4752,229.8533,229.4752,229.8235,33914.0
2024-10-18 11:10:00,230.99,231.13,230.88,231.13,28483.0,229.8434,229.9827,229.7339,229.9827,28483.0
2024-10-18 11:20:00,231.16,231.26,231.04,231.23,14049.0,230.0125,230.112,229.8931,230.0822,14049.0
2024-10-18 11:30:00,231.23,231.35,230.92,230.99,26235.0,230.0822,230.2016,229.7737,229.8434,26235.0
2024-10-18 11:40:00,231.01,231.04,230.77,230.86,9832.0,229.8633,229.8931,229.6245,229.714,9832.0
2024-10-18 11:50:00,230.84,230.98,230.69,230.79,8290.0,229.6941,229.8334,229.5449,229.6444,8290.0
2024-10-18 12:00:00,230.77,230.81,230.61,230.65,12253.0,229.6245,229.6643,229.4653,229.5051,12253.0
2024-10-18 12:10:00,230.69,230.7,230.42,230.63,16833.0,229.5449,229.5548,229.2762,229.4852,16833.0
2024-10-18 12:20:00,230.59,230.71,230.57,230.59,14582.0,229.4454,229.5648,229.4255,229.4454,14582.0
2024-10-18 12:30:00,230.61,230.8,230.58,230.71,14809.0,229.4653,229.6543,229.4354,229.5648,14809.0
2024-10-18 12:40:00,230.69,230.93,230.69,230.88,13099.0,229.5449,229.7837,229.5449,229.7339,13099.0
2024-10-18 12:50:00,230.88,231.21,230.88,230.95,28593.0,229.7339,230.0623,229.7339,229.8036,28593.0
2024-10-18 13:00:00,230.93,231.28,230.86,231.17,18305.0,229.7837,230.1319,229.714,230.0225,18305.0
2024-10-18 13:10:00,231.17,231.22,231.0,231.14,10355.0,230.0225,230.0722,229.8533,229.9926,10355.0
2024-10-18 13:20:00,231.17,231.2,230.92,230.99,20558.0,230.0225,230.0523,229.7737,229.8434,20558.0
2024-10-18 13:30:00,230.99,231.08,230.91,231.08,19669.0,229.8434,229.9329,229.7638,229.9329,19669.0
2024-10-18 13:40:00,231.1,231.12,230.96,231.07,10772.0,229.9528,229.9727,229.8135,229.923,10772.0
2024-10-18 13:50:00,231.04,231.08,230.83,230.85,10811.0,229.8931,229.9329,229.6842,229.7041,10811.0
2024-10-18 14:00:00,230.86,230.88,230.47,230.85,28341.0,229.714,229.7339,229.326,229.7041,28341.0
2024-10-18 14:10:00,230.85,231.08,230.85,231.03,18345.0,229.7041,229.9329,229.7041,229.8832,18345.0
2024-10-18 14:20:00,230.99,231.05,230.88,230.92,26031.0,229.8434,229.9031,229.7339,229.7737,26031.0
2024-10-18 14:30:00,230.94,230.97,230.79,230.87,33255.0,229.7936,229.8235,229.6444,229.724,33255.0
2024-10-18 14:40:00,230.84,230.89,230.77,230.79,16836.0,229.6941,229.7439,229.6245,229.6444,16836.0
2024-10-18 14:50:00,230.82,230.84,230.66,230.82,22416.0,229.6742,229.6941,229.515,229.6742,22416.0
2024-10-18 15:00:00,230.8,230.8,230.57,230.79,28432.0,229.6543,229.6543,229.4255,229.6444,28432.0
2024-10-18 15:10:00,230.78,230.85,230.7,230.78,24631.0,229.6344,229.7041,229.5548,229.6344,24631.0
2024-10-18 15:20:00,230.79,230.93,230.73,230.91,44583.0,229.6444,229.7837,229.5847,229.7638,44583.0
2024-10-18 15:30:00,230.91,230.91,230.72,230.79,40164.0,229.7638,229.7638,229.5747,229.6444,40164.0
2024-10-18 15:40:00,230.76,230.81,230.59,230.64,152918.0,229.6145,229.6643,229.4454,229.4951,152918.0
2024-10-18 15:50:00,230.63,230.91,230.56,230.88,266193.0,229.4852,229.7638,229.4155,229.7339,266193.0
2024-10-21 09:30:00,230.19,231.28,230.0,230.97,111835.0,229.0473,230.1319,228.8583,229.8235,111835.0
2024-10-21 09:40:00,231.03,231.26,230.88,231.25,42149.0,229.8832,230.112,229.7339,230.1021,42149.0
2024-10-21 09:50:00,231.27,231.49,231.04,231.37,51184.0,230.122,230.3409,229.8931,230.2215,51184.0
2024-10-21 10:00:00,231.43,231.86,231.34,231.7,45914.0,230.2812,230.7091,230.1916,230.5499,45914.0
2024-10-21 10:10:00,231.75,232.02,231.53,231.99,28438.0,230.5996,230.8683,230.3807,230.8384,28438.0
2024-10-21 10:20:00,232.0,232.01,231.34,231.41,68420.0,230.8484,230.8583,230.1916,230.2613,68420.0
2024-10-21 10:30:00,231.47,231.47,230.67,230.68,25190.0,230.321,230.321,229.525,229.5349,25190.0
2024-10-21 10:40:00,230.63,230.78,230.0,230.41,96534.0,229.4852,229.6344,228.8583,229.2663,96534.0
2024-10-21 10:50:00,230.43,230.69,230.29,230.58,72255.0,229.2862,229.5449,229.1469,229.4354,72255.0
2024-10-21 11:00:00,230.59,230.68,229.81,229.83,139078.0,229.4454,229.5349,228.6692,228.6891,139078.0
2024-10-21 11:10:00,229.81,230.25,229.78,230.06,63377.0,228.6692,229.107,228.6394,228.918,63377.0
2024-10-21 11:20:00,230.05,230.09,229.77,229.92,31532.0,228.908,228.9478,228.6294,228.7787,31532.0
2024-10-21 11:30:00,229.89,230.4,229.82,230.39,23141.0,228.7488,229.2563,228.6792,229.2464,23141.0
2024-10-21 11:40:00,230.37,230.72,230.28,230.68,16582.0,229.2265,229.5747,229.1369,229.5349,16582.0
2024-10-21 11:50:00,230.67,230.97,230.62,230.85,22719.0,229.525,229.8235,229.4752,229.7041,22719.0
2024-10-21 12:00:00,230.85,230.99,230.67,230.82,34529.0,229.7041,229.8434,229.525,229.6742,34529.0
2024-10-21 12:10:00,230.79,230.86,230.56,230.81,18726.0,229.6444,229.714,229.4155,229.6643,18726.0
2024-10-21 12:20:00,230.82,230.82,230.54,230.57,29532.0,229.6742,229.6742,229.3956,229.4255,29532.0
2024-10-21 12:30:00,230.59,230.7,230.39,230.47,16294.0,229.4454,229.5548,229.2464,229.326,16294.0
2024-10-21 12:40:00,230.47,230.72,230.47,230.67,17039.0,229.326,229.5747,229.326,229.525,17039.0
2024-10-21 12:50:00,230.65,231.0,230.65,230.93,31069.0,229.5051,229.8533,229.5051,229.7837,31069.0
2024-10-21 13:00:00,230.96,231.07,230.91,231.01,29045.0,229.8135,229.923,229.7638,229.8633,29045.0
2024-10-21 13:10:00,231.03,231.24,230.88,230.95,40874.0,229.8832,230.0921,229.7339,229.8036,40874.0
2024-10-21 13:20:00,230.94,231.04,230.83,230.99,46986.0,229.7936,229.8931,229.6842,229.8434,46986.0
2024-10-21 13:30:00,231.0,231.2,231.0,231.2,18468.0,229.8533,230.0523,229.8533,230.0523,18468.0
2024-10-21 13:40:00,231.19,231.24,231.08,231.24,17719.0,230.0424,230.0921,229.9329,230.0921,17719.0
2024-10-21 13:50:00,231.24,231.43,231.19,231.37,36270.0,230.0921,230.2812,230.0424,230.2215,36270.0
2024-10-21 14:00:00,231.36,231.42,231.12,231.18,33248.0,230.2115,230.2712,229.9727,230.0324,33248.0
2024-10-21 14:10:00,231.19,231.45,231.19,231.3,10820.0,230.0424,230.3011,230.0424,230.1518,10820.0
2024-10-21 14:20:00,231.33,231.35,230.93,231.1,15183.0,230.1817,230.2016,229.7837,229.9528,15183.0
2024-10-21 14:30:00,231.09,231.16,231.0,231.0,12987.0,229.9429,230.0125,229.8533,229.8533,12987.0
2024-10-21 14:40:00,231.03,231.05,230.82,231.05,11450.0,229.8832,229.9031,229.6742,229.9031,11450.0
2024-10-21 14:50:00,231.01,231.09,230.9,230.96,31174.0,229.8633,229.9429,229.7538,229.8135,31174.0
2024-10-21 15:00:00,231.01,231.1,230.84,231.09,19662.0,229.8633,229.9528,229.6941,229.9429,19662.0
2024-10-21 15:10:00,231.1,231.38,231.1,231.36,40334.0,229.9528,230.2314,229.9528,230.2115,40334.0
2024-10-21 15:20:00,231.36,231.36,231.15,231.21,25263.0,230.2115,230.2115,230.0026,230.0623,25263.0
2024-10-21 15:30:00,231.18,231.22,230.97,231.07,75545.0,230.0324,230.0722,229.8235,229.923,75545.0
2024-10-21 15:40:00,231.07,231.41,231.02,231.41,169399.0,229.923,230.2613,229.8732,230.2613,169399.0
2024-10-21 15:50:00,231.42,232.02,231.24,232.0,498766.0,230.2712,230.8683,230.0921,230.8484,498766.0
2024-10-22 09:30:00,230.76,231.03,230.1,230.92,135682.0,229.6145,229.8832,228.9578,229.7737,135682.0
2024-10-22 09:40:00,230.91,231.36,230.73,230.96,38594.0,229.7638,230.2115,229.5847,229.8135,38594.0
2024-10-22 09:50:00,230.97,231.09,230.67,231.0,44301.0,229.8235,229.9429,229.525,229.8533,44301.0
2024-10-22 10:00:00,231.0,231.69,230.71,231.38,61137.0,229.8533,230.5399,229.5648,230.2314,61137.0
2024-10-22 10:10:00,231.35,231.66,231.18,231.4,39678.0,230.2016,230.5101,230.0324,230.2513,39678.0
2024-10-22 10:20:00,231.4,231.51,231.08,231.33,44993.0,230.2513,230.3608,229.9329,230.1817,44993.0
2024-10-22 10:30:00,231.35,231.58,231.19,231.21,30988.0,230.2016,230.4304,230.0424,230.0623,30988.0
2024-10-22 10:40:00,231.23,231.32,230.71,230.93,24300.0,230.0822,230.1717,229.5648,229.7837,24300.0
2024-10-22 10:50:00,230.9,231.35,230.89,231.2,11317.0,229.7538,230.2016,229.7439,230.0523,11317.0
2024-10-22 11:00:00,231.25,231.38,231.1,231.1,17736.0,230.1021,230.2314,229.9528,229.9528,17736.0
2024-10-22 11:10:00,231.12,231.28,230.99,231.0,34322.0,229.9727,230.1319,229.8434,229.8533,34322.0
2024-10-22 11:20:00,231.08,231.15,230.88,231.14,35903.0,229.9329,230.0026,229.7339,229.9926,35903.0
2024-10-22 11:30:00,231.17,231.22,231.08,231.15,15878.0,230.0225,230.0722,229.9329,230.0026,15878.0
2024-10-22 11:40:00,231.24,231.28,231.07,231.1,13553.0,230.0921,230.1319,229.923,229.9528,13553.0
2024-10-22 11:50:00,231.09,231.25,230.98,231.09,16350.0,229.9429,230.1021,229.8334,229.9429,16350.0
2024-10-22 12:00:00,231.09,231.09,230.92,230.93,19830.0,229.9429,229.9429,229.7737,229.7837,19830.0
2024-10-22 12:10:00,230.92,231.12,230.88,231.04,30862.0,229.7737,229.9727,229.7339,229.8931,30862.0
2024-10-22 12:20:00,231.03,231.06,230.65,230.73,41314.0,229.8832,229.913,229.5051,229.5847,41314.0
2024-10-22 12:30:00,230.76,230.97,230.71,230.71,11824.0,229.6145,229.8235,229.5648,229.5648,11824.0
2024-10-22 12:40:00,230.75,231.01,230.54,231.0,16066.0,229.6046,229.8633,229.3956,229.8533,16066.0
2024-10-22 12:50:00,231.02,231.43,231.01,231.34,22063.0,229.8732,230.2812,229.8633,230.1916,22063.0
2024-10-22 13:00:00,231.34,231.39,231.25,231.38,11586.0,230.1916,230.2414,230.1021,230.2314,11586.0
2024-10-22 13:10:00,231.34,231.43,231.22,231.41,22151.0,230.1916,230.2812,230.0722,230.2613,22151.0
2024-10-22 13:20:00,231.42,231.55,231.41,231.5,50970.0,230.2712,230.4006,230.2613,230.3508,50970.0
2024-10-22 13:30:00,231.51,231.94,231.5,231.89,25662.0,230.3608,230.7887,230.3508,230.7389,25662.0
2024-10-22 13:40:00,231.91,232.15,231.86,232.07,34080.0,230.7588,230.9976,230.7091,230.918,34080.0
2024-10-22 13:50:00,232.07,232.3,232.06,232.27,20929.0,230.918,231.1469,230.9081,231.117,20929.0
2024-10-22 14:00:00,232.26,232.54,232.13,232.16,48275.0,231.1071,231.3857,230.9777,231.0076,48275.0
2024-10-22 14:10:00,232.18,232.18,231.85,231.93,57502.0,231.0275,231.0275,230.6991,230.7787,57502.0
2024-10-22 14:20:00,231.94,232.02,231.86,231.94,25334.0,230.7887,230.8683,230.7091,230.7887,25334.0
2024-10-22 14:30:00,231.96,231.97,231.79,231.82,22869.0,230.8086,230.8185,230.6394,230.6693,22869.0
2024-10-22 14:40:00,231.88,232.0,231.78,231.91,25432.0,230.729,230.8484,230.6295,230.7588,25432.0
2024-10-22 14:50:00,231.92,231.92,231.67,231.76,36538.0,230.7688,230.7688,230.52,230.6096,36538.0
2024-10-22 15:00:00,231.73,231.97,231.7,231.97,16178.0,230.5797,230.8185,230.5499,230.8185,16178.0
2024-10-22 15:10:00,231.99,232.12,231.93,232.05,25132.0,230.8384,230.9678,230.7787,230.8981,25132.0
2024-10-22 15:20:00,232.05,232.11,231.95,232.1,29467.0,230.8981,230.9578,230.7986,230.9479,29467.0
2024-10-22 15:30:00,232.1,232.23,231.99,232.0,76704.0,230.9479,231.0772,230.8384,230.8484,76704.0
2024-10-22 15:40:00,232.0,232.29,231.96,232.12,54254.0,230.8484,231.1369,230.8086,230.9678,54254.0
2024-10-22 15:50:00,232.11,232.26,231.76,231.8,427500.0,230.9578,231.1071,230.6096,230.6494,427500.0
2024-10-23 09:30:00,230.89,231.16,230.23,230.86,92030.0,229.7439,230.0125,229.0871,229.714,92030.0
2024-10-23 09:40:00,230.9,231.0,230.66,230.89,35127.0,229.7538,229.8533,229.515,229.7439,35127.0
2024-10-23 09:50:00,230.95,231.09,230.64,230.88,26677.0,229.8036,229.9429,229.4951,229.7339,26677.0
2024-10-23 10:00:00,230.86,230.95,229.63,230.02,47387.0,229.714,229.8036,228.4901,228.8782,47387.0
2024-10-23 10:10:00,229.94,230.46,229.94,230.05,37402.0,228.7986,229.316,228.7986,228.908,37402.0
2024-10-23 10:20:00,230.06,230.71,229.99,230.71,25046.0,228.918,229.5648,228.8483,229.5648,25046.0
2024-10-23 10:30:00,230.68,231.06,230.62,230.92,30133.0,229.5349,229.913,229.4752,229.7737,30133.0
2024-10-23 10:40:00,230.92,231.24,230.88,230.98,41328.0,229.7737,230.0921,229.7339,229.8334,41328.0
2024-10-23 10:50:00,230.98,231.06,230.45,230.46,41380.0,229.8334,229.913,229.3061,229.316,41380.0
2024-10-23 11:00:00,230.42,230.8,230.38,230.52,98004.0,229.2762,229.6543,229.2364,229.3757,98004.0
2024-10-23 11:10:00,230.52,230.55,229.74,229.77,58613.0,229.3757,229.4056,228.5996,228.6294,58613.0
2024-10-23 11:20:00,229.77,230.13,229.57,229.63,45001.0,228.6294,228.9876,228.4304,228.4901,45001.0
2024-10-23 11:30:00,229.57,229.95,229.54,229.92,45921.0,228.4304,228.8085,228.4006,228.7787,45921.0
2024-10-23 11:40:00,229.9,230.22,229.8,230.07,19233.0,228.7588,229.0772,228.6593,228.9279,19233.0
2024-10-23 11:50:00,230.09,230.24,229.66,230.11,26623.0,228.9478,229.0971,228.52,228.9677,26623.0
2024-10-23 12:00:00,230.08,230.08,229.26,229.54,38310.0,228.9379,228.9379,228.122,228.4006,38310.0
2024-10-23 12:10:00,229.54,229.58,229.23,229.26,31562.0,228.4006,228.4404,228.0921,228.122,31562.0
2024-10-23 12:20:00,229.25,229.31,228.79,228.82,67414.0,228.112,228.1717,227.6543,227.6841,67414.0
2024-10-23 12:30:00,228.81,229.0,228.53,228.89,24691.0,227.6742,227.8633,227.3956,227.7538,24691.0
2024-10-23 12:40:00,228.92,229.07,228.88,229.04,19923.0,227.7837,227.9329,227.7439,227.9031,19923.0
2024-10-23 12:50:00,229.06,229.08,228.54,228.69,50523.0,227.923,227.9429,227.4055,227.5548,50523.0
2024-10-23 13:00:00,228.67,228.67,228.19,228.22,43658.0,227.5349,227.5349,227.0573,227.0871,43658.0
2024-10-23 13:10:00,228.22,228.29,227.58,227.74,186584.0,227.0871,227.1568,226.4503,226.6095,186584.0
2024-10-23 13:20:00,227.71,228.01,227.61,227.99,28079.0,226.5797,226.8782,226.4802,226.8583,28079.0
2024-10-23 13:30:00,227.97,227.97,227.46,227.46,17551.0,226.8384,226.8384,226.3309,226.3309,17551.0
2024-10-23 13:40:00,227.5,227.66,227.33,227.5,35564.0,226.3707,226.5299,226.2015,226.3707,35564.0
2024-10-23 13:50:00,227.56,227.56,227.02,227.07,21942.0,226.4304,226.4304,225.8931,225.9428,21942.0
2024-10-23 14:00:00,227.05,227.1,226.68,226.94,33589.0,225.9229,225.9727,225.5548,225.8135,33589.0
2024-10-23 14:10:00,227.01,227.01,226.48,226.58,38569.0,225.8831,225.8831,225.3558,225.4553,38569.0
2024-10-23 14:20:00,226.63,227.21,226.63,227.07,34509.0,225.505,226.0821,225.505,225.9428,34509.0
2024-10-23 14:30:00,227.06,227.64,226.98,227.63,28706.0,225.9329,226.51,225.8533,226.5001,28706.0
2024-10-23 14:40:00,227.59,228.01,227.54,227.95,45789.0,226.4603,226.8782,226.4105,226.8185,45789.0
2024-10-23 14:50:00,228.01,228.01,227.63,227.92,23180.0,226.8782,226.8782,226.5001,226.7886,23180.0
2024-10-23 15:00:00,227.89,227.96,227.7,227.8,27554.0,226.7588,226.8284,226.5697,226.6692,27554.0
2024-10-23 15:10:00,227.82,227.94,227.52,227.91,52018.0,226.6891,226.8085,226.3906,226.7787,52018.0
2024-10-23 15:20:00,227.9,228.25,227.79,228.04,60670.0,226.7687,227.117,226.6593,226.908,60670.0
2024-10-23 15:30:00,228.02,228.35,227.84,228.33,73320.0,226.8881,227.2165,226.709,227.1966,73320.0
2024-10-23 15:40:00,228.35,228.51,228.24,228.39,72788.0,227.2165,227.3757,227.107,227.2563,72788.0
2024-10-23 15:50:00,228.39,228.64,228.25,228.46,343745.0,227.2563,227.505,227.117,227.3259,343745.0
2024-10-24 09:30:00,229.36,229.61,228.7,229.09,140538.0,228.2215,228.4702,227.5647,227.9528,140538.0
2024-10-24 09:40:00,229.2,229.33,228.39,228.59,44832.0,228.0623,228.1916,227.2563,227.4553,44832.0
2024-10-24 09:50:00,228.64,229.19,228.62,229.06,37319.0,227.505,228.0523,227.4851,227.923,37319.0
2024-10-24 10:00:00,229.14,229.67,228.92,229.14,73509.0,228.0026,228.5299,227.7837,228.0026,73509.0
2024-10-24 10:10:00,229.18,229.48,229.07,229.19,42278.0,228.0424,228.3409,227.9329,228.0523,42278.0
2024-10-24 10:20:00,229.16,229.36,228.66,228.69,26761.0,228.0225,228.2215,227.5249,227.5548,26761.0
2024-10-24 10:30:00,228.83,229.51,228.83,229.4,28086.0,227.6941,228.3707,227.6941,228.2613,28086.0
2024-10-24 10:40:00,229.38,229.4,228.88,228.93,54353.0,228.2414,228.2613,227.7439,227.7936,54353.0
2024-10-24 10:50:00,228.94,228.96,228.42,228.48,14167.0,227.8036,227.8235,227.2861,227.3458,14167.0
2024-10-24 11:00:00,228.51,228.77,228.39,228.75,21430.0,227.3757,227.6344,227.2563,227.6145,21430.0
2024-10-24 11:10:00,228.79,229.15,228.79,229.07,13173.0,227.6543,228.0125,227.6543,227.9329,13173.0
2024-10-24 11:20:00,229.1,229.1,228.7,228.75,19877.0,227.9628,227.9628,227.5647,227.6145,19877.0
2024-10-24 11:30:00,228.73,228.98,228.63,228.63,19396.0,227.5946,227.8434,227.4951,227.4951,19396.0
2024-10-24 11:40:00,228.6,228.72,227.91,227.96,22341.0,227.4652,227.5846,226.7787,226.8284,22341.0
2024-10-24 11:50:00,227.89,228.63,227.86,228.61,15525.0,226.7588,227.4951,226.7289,227.4752,15525.0
2024-10-24 12:00:00,228.59,228.68,227.92,228.1,24774.0,227.4553,227.5448,226.7886,226.9677,24774.0
2024-10-24 12:10:00,228.03,228.04,227.74,227.94,18676.0,226.8981,226.908,226.6095,226.8085,18676.0
2024-10-24 12:20:00,227.98,228.48,227.87,228.44,21746.0,226.8483,227.3458,226.7389,227.306,21746.0
2024-10-24 12:30:00,228.5,228.78,228.48,228.63,22588.0,227.3657,227.6443,227.3458,227.4951,22588.0
2024-10-24 12:40:00,228.7,228.81,228.59,228.81,14325.0,227.5647,227.6742,227.4553,227.6742,14325.0
2024-10-24 12:50:00,228.81,228.82,228.56,228.7,8796.0,227.6742,227.6841,227.4254,227.5647,8796.0
2024-10-24 13:00:00,228.65,229.09,228.64,228.97,11041.0,227.515,227.9528,227.505,227.8334,11041.0
2024-10-24 13:10:00,229.01,229.12,228.67,228.93,57308.0,227.8732,227.9827,227.5349,227.7936,57308.0
2024-10-24 13:20:00,228.9,228.94,228.69,228.81,12662.0,227.7638,227.8036,227.5548,227.6742,12662.0
2024-10-24 13:30:00,228.83,228.98,228.73,228.93,13775.0,227.6941,227.8434,227.5946,227.7936,13775.0
2024-10-24 13:40:00,228.94,229.11,228.68,228.74,33934.0,227.8036,227.9727,227.5448,227.6045,33934.0
2024-10-24 13:50:00,228.73,228.82,228.57,228.58,13609.0,227.5946,227.6841,227.4354,227.4453,13609.0
2024-10-24 14:00:00,228.61,228.84,228.41,228.77,24500.0,227.4752,227.704,227.2762,227.6344,24500.0
2024-10-24 14:10:00,228.74,229.01,228.73,228.99,12841.0,227.6045,227.8732,227.5946,227.8533,12841.0
2024-10-24 14:20:00,228.94,229.1,228.77,228.83,33593.0,227.8036,227.9628,227.6344,227.6941,33593.0
2024-10-24 14:30:00,228.87,228.91,228.66,228.69,16424.0,227.7339,227.7737,227.5249,227.5548,16424.0
2024-10-24 14:40:00,228.65,228.9,228.59,228.86,13531.0,227.515,227.7638,227.4553,227.7239,13531.0
2024-10-24 14:50:00,228.9,228.93,228.78,228.92,11516.0,227.7638,227.7936,227.6443,227.7837,11516.0
2024-10-24 15:00:00,228.89,228.93,228.61,228.92,33725.0,227.7538,227.7936,227.4752,227.7837,33725.0
2024-10-24 15:10:00,228.95,229.2,228.93,229.15,14906.0,227.8135,228.0623,227.7936,228.0125,14906.0
2024-10-24 15:20:00,229.17,229.29,229.13,229.22,19843.0,228.0324,228.1518,227.9926,228.0822,19843.0
2024-10-24 15:30:00,229.22,229.46,229.21,229.26,47778.0,228.0822,228.321,228.0722,228.122,47778.0
2024-10-24 15:40:00,229.24,229.28,229.04,229.22,63868.0,228.1021,228.1419,227.9031,228.0822,63868.0
2024-10-24 15:50:00,229.23,229.32,229.03,229.15,212798.0,228.0921,228.1817,227.8931,228.0125,212798.0
2024-10-25 09:30:00,230.4,231.58,230.33,231.39,157884.0,229.2563,230.4304,229.1867,230.2414,157884.0
2024-10-25 09:40:00,231.4,231.99,231.18,231.89,245335.0,230.2513,230.8384,230.0324,230.7389,245335.0
2024-10-25 09:50:00,231.93,232.47,231.88,232.31,100676.0,230.7787,231.316,230.729,231.1568,100676.0
2024-10-25 10:00:00,232.31,232.88,232.3,232.45,70942.0,231.1568,231.724,231.1469,231.2961,70942.0
2024-10-25 10:10:00,232.44,232.64,232.13,232.34,39776.0,231.2862,231.4852,230.9777,231.1867,39776.0
2024-10-25 10:20:00,232.38,232.84,232.38,232.76,34234.0,231.2265,231.6842,231.2265,231.6046,34234.0
2024-10-25 10:30:00,232.65,232.83,232.43,232.62,50766.0,231.4951,231.6742,231.2762,231.4653,50766.0
2024-10-25 10:40:00,232.67,232.83,232.08,232.24,27239.0,231.515,231.6742,230.928,231.0872,27239.0
2024-10-25 10:50:00,232.34,232.55,232.26,232.49,21293.0,231.1867,231.3956,231.1071,231.3359,21293.0
2024-10-25 11:00:00,232.47,232.75,232.39,232.44,30967.0,231.316,231.5946,231.2364,231.2862,30967.0
2024-10-25 11:10:00,232.42,232.69,232.31,232.66,35468.0,231.2663,231.5349,231.1568,231.5051,35468.0
2024-10-25 11:20:00,232.62,232.71,232.06,232.15,56627.0,231.4653,231.5548,230.9081,230.9976,56627.0
2024-10-25 11:30:00,232.13,232.38,231.98,232.02,68885.0,230.9777,231.2265,230.8285,230.8683,68885.0
2024-10-25 11:40:00,232.12,232.44,231.95,232.25,71830.0,230.9678,231.2862,230.7986,231.0971,71830.0
2024-10-25 11:50:00,232.27,232.27,231.87,232.13,22748.0,231.117,231.117,230.719,230.9777,22748.0
2024-10-25 12:00:00,232.17,232.29,232.02,232.26,32915.0,231.0175,231.1369,230.8683,231.1071,32915.0
2024-10-25 12:10:00,232.27,232.38,232.14,232.16,26404.0,231.117,231.2265,230.9877,231.0076,26404.0
2024-10-25 12:20:00,232.15,232.46,232.14,232.46,24628.0,230.9976,231.3061,230.9877,231.3061,24628.0
2024-10-25 12:30:00,232.47,232.51,232.19,232.32,43067.0,231.316,231.3558,231.0374,231.1668,43067.0
2024-10-25 12:40:00,232.28,232.34,232.09,232.11,36711.0,231.127,231.1867,230.9379,230.9578,36711.0
2024-10-25 12:50:00,232.13,232.33,232.11,232.17,18396.0,230.9777,231.1767,230.9578,231.0175,18396.0
2024-10-25 13:00:00,232.17,232.18,232.0,232.18,15093.0,231.0175,231.0275,230.8484,231.0275,15093.0
2024-10-25 13:10:00,232.18,232.19,231.59,231.67,51797.0,231.0275,231.0374,230.4404,230.52,51797.0
2024-10-25 13:20:00,231.61,231.66,231.14,231.23,57606.0,230.4603,230.5101,229.9926,230.0822,57606.0
2024-10-25 13:30:00,231.2,231.37,230.88,231.03,39790.0,230.0523,230.2215,229.7339,229.8832,39790.0
2024-10-25 13:40:00,231.04,231.1,230.24,231.07,35278.0,229.8931,229.9528,229.0971,229.923,35278.0
2024-10-25 13:50:00,231.03,231.22,230.53,230.53,25284.0,229.8832,230.0722,229.3857,229.3857,25284.0
2024-10-25 14:00:00,230.58,230.7,230.06,230.12,35809.0,229.4354,229.5548,228.918,228.9777,35809.0
2024-10-25 14:10:00,230.11,230.63,229.96,230.61,35322.0,228.9677,229.4852,228.8185,229.4653,35322.0
2024-10-25 14:20:00,230.64,231.01,230.39,230.89,19394.0,229.4951,229.8633,229.2464,229.7439,19394.0
2024-10-25 14:30:00,230.9,231.04,230.66,230.98,26452.0,229.7538,229.8931,229.515,229.8334,26452.0
2024-10-25 14:40:00,230.96,231.17,230.79,231.15,37563.0,229.8135,230.0225,229.6444,230.0026,37563.0
2024-10-25 14:50:00,231.13,231.13,230.94,231.05,19184.0,229.9827,229.9827,229.7936,229.9031,19184.0
2024-10-25 15:00:00,230.98,231.0,230.78,230.85,29123.0,229.8334,229.8533,229.6344,229.7041,29123.0
2024-10-25 15:10:00,230.84,230.93,230.44,230.62,27277.0,229.6941,229.7837,229.2961,229.4752,27277.0
2024-10-25 15:20:00,230.61,230.69,230.44,230.66,43946.0,229.4653,229.5449,229.2961,229.515,43946.0
2024-10-25 15:30:00,230.68,230.84,230.56,230.68,60811.0,229.5349,229.6941,229.4155,229.5349,60811.0
2024-10-25 15:40:00,230.68,230.76,230.59,230.68,48455.0,229.5349,229.6145,229.4454,229.5349,48455.0
2024-10-25 15:50:00,230.69,230.74,230.2,230.33,352631.0,229.5449,229.5946,229.0573,229.1867,352631.0
2024-10-28 09:30:00,231.94,231.94,231.05,231.53,142679.0,230.7887,230.7887,229.9031,230.3807,142679.0
2024-10-28 09:40:00,231.52,231.52,231.0,231.18,51306.0,230.3707,230.3707,229.8533,230.0324,51306.0
2024-10-28 09:50:00,231.11,231.2,230.74,231.01,33694.0,229.9628,230.0523,229.5946,229.8633,33694.0
2024-10-28 10:00:00,231.05,231.46,231.02,231.41,33895.0,229.9031,230.311,229.8732,230.2613,33895.0
2024-10-28 10:10:00,231.39,231.42,231.09,231.35,37252.0,230.2414,230.2712,229.9429,230.2016,37252.0
2024-10-28 10:20:00,231.43,231.55,231.26,231.42,85541.0,230.2812,230.4006,230.112,230.2712,85541.0
2024-10-28 10:30:00,231.42,231.54,230.91,231.3,70572.0,230.2712,230.3906,229.7638,230.1518,70572.0
2024-10-28 10:40:00,231.31,231.62,231.31,231.48,24209.0,230.1618,230.4702,230.1618,230.3309,24209.0
2024-10-28 10:50:00,231.51,231.51,231.07,231.11,27195.0,230.3608,230.3608,229.923,229.9628,27195.0
2024-10-28 11:00:00,231.12,231.18,230.81,230.94,70323.0,229.9727,230.0324,229.6643,229.7936,70323.0
2024-10-28 11:10:00,230.98,231.17,230.93,230.99,19659.0,229.8334,230.0225,229.7837,229.8434,19659.0
2024-10-28 11:20:00,230.95,231.01,230.82,230.91,65075.0,229.8036,229.8633,229.6742,229.7638,65075.0
2024-10-28 11:30:00,230.9,230.93,230.59,230.72,48871.0,229.7538,229.7837,229.4454,229.5747,48871.0
2024-10-28 11:40:00,230.71,230.78,230.42,230.72,36065.0,229.5648,229.6344,229.2762,229.5747,36065.0
2024-10-28 11:50:00,230.67,230.89,230.46,230.58,73131.0,229.525,229.7439,229.316,229.4354,73131.0
2024-10-28 12:00:00,230.59,230.7,230.39,230.66,41731.0,229.4454,229.5548,229.2464,229.515,41731.0
2024-10-28 12:10:00,230.63,230.86,230.63,230.86,39031.0,229.4852,229.714,229.4852,229.714,39031.0
2024-10-28 12:20:00,230.85,231.01,230.75,230.81,23728.0,229.7041,229.8633,229.6046,229.6643,23728.0
2024-10-28 12:30:00,230.8,230.82,230.43,230.48,41047.0,229.6543,229.6742,229.2862,229.3359,41047.0
2024-10-28 12:40:00,230.47,230.91,230.47,230.74,21250.0,229.326,229.7638,229.326,229.5946,21250.0
2024-10-28 12:50:00,230.77,230.79,230.61,230.64,21054.0,229.6245,229.6444,229.4653,229.4951,21054.0
2024-10-28 13:00:00,230.64,230.83,230.48,230.81,25640.0,229.4951,229.6842,229.3359,229.6643,25640.0
2024-10-28 13:10:00,230.77,230.77,230.39,230.69,27901.0,229.6245,229.6245,229.2464,229.5449,27901.0
2024-10-28 13:20:00,230.74,230.85,230.68,230.71,17822.0,229.5946,229.7041,229.5349,229.5648,17822.0
2024-10-28 13:30:00,230.71,230.9,230.66,230.79,20381.0,229.5648,229.7538,229.515,229.6444,20381.0
2024-10-28 13:40:00,230.81,230.83,230.63,230.65,7199.0,229.6643,229.6842,229.4852,229.5051,7199.0
2024-10-28 13:50:00,230.66,230.89,230.64,230.83,11437.0,229.515,229.7439,229.4951,229.6842,11437.0
2024-10-28 14:00:00,230.8,230.9,230.68,230.87,13118.0,229.6543,229.7538,229.5349,229.724,13118.0
2024-10-28 14:10:00,230.83,230.84,230.61,230.75,19219.0,229.6842,229.6941,229.4653,229.6046,19219.0
2024-10-28 14:20:00,230.71,230.8,230.58,230.58,22546.0,229.5648,229.6543,229.4354,229.4354,22546.0
2024-10-28 14:30:00,230.59,230.66,230.41,230.59,44977.0,229.4454,229.515,229.2663,229.4454,44977.0
2024-10-28 14:40:00,230.58,230.63,230.25,230.43,18519.0,229.4354,229.4852,229.107,229.2862,18519.0
2024-10-28 14:50:00,230.43,230.7,230.43,230.47,35381.0,229.2862,229.5548,229.2862,229.326,35381.0
2024-10-28 15:00:00,230.44,230.65,230.28,230.48,35194.0,229.2961,229.5051,229.1369,229.3359,35194.0
2024-10-28 15:10:00,230.48,230.62,230.43,230.43,43737.0,229.3359,229.4752,229.2862,229.2862,43737.0
2024-10-28 15:20:00,230.42,230.63,230.42,230.62,23394.0,229.2762,229.4852,229.2762,229.4752,23394.0
2024-10-28 15:30:00,230.62,230.75,230.53,230.62,28128.0,229.4752,229.6046,229.3857,229.4752,28128.0
2024-10-28 15:40:00,230.61,230.68,230.56,230.61,52020.0,229.4653,229.5349,229.4155,229.4653,52020.0
2024-10-28 15:50:00,230.6,230.6,230.17,230.32,364827.0,229.4553,229.4553,229.0274,229.1767,364827.0
2024-10-29 09:30:00,230.66,230.88,229.8,230.29,146112.0,229.515,229.7339,228.6593,229.1469,146112.0
2024-10-29 09:40:00,230.31,231.09,230.08,230.51,55179.0,229.1668,229.9429,228.9379,229.3658,55179.0
2024-10-29 09:50:00,230.5,231.39,230.5,231.26,33958.0,229.3558,230.2414,229.3558,230.112,33958.0
2024-10-29 10:00:00,231.3,231.53,231.09,231.13,71631.0,230.1518,230.3807,229.9429,229.9827,71631.0
2024-10-29 10:10:00,231.18,231.54,231.14,231.38,34133.0,230.0324,230.3906,229.9926,230.2314,34133.0
2024-10-29 10:20:00,231.31,232.14,231.22,231.49,44335.0,230.1618,230.9877,230.0722,230.3409,44335.0
2024-10-29 10:30:00,231.49,231.94,231.49,231.79,45547.0,230.3409,230.7887,230.3409,230.6394,45547.0
2024-10-29 10:40:00,231.75,231.83,231.58,231.78,33480.0,230.5996,230.6792,230.4304,230.6295,33480.0
2024-10-29 10:50:00,231.83,232.04,231.67,232.04,32964.0,230.6792,230.8882,230.52,230.8882,32964.0
2024-10-29 11:00:00,232.03,232.12,231.65,231.73,24577.0,230.8782,230.9678,230.5001,230.5797,24577.0
2024-10-29 11:10:00,231.74,232.05,231.66,231.93,37469.0,230.5897,230.8981,230.5101,230.7787,37469.0
2024-10-29 11:20:00,231.92,232.1,231.8,232.02,15793.0,230.7688,230.9479,230.6494,230.8683,15793.0
2024-10-29 11:30:00,232.02,232.15,231.86,232.11,16351.0,230.8683,230.9976,230.7091,230.9578,16351.0
2024-10-29 11:40:00,232.16,232.37,232.12,232.29,30363.0,231.0076,231.2165,230.9678,231.1369,30363.0
2024-10-29 11:50:00,232.34,232.51,232.1,232.51,34735.0,231.1867,231.3558,230.9479,231.3558,34735.0
2024-10-29 12:00:00,232.52,232.73,232.4,232.52,37785.0,231.3658,231.5747,231.2464,231.3658,37785.0
2024-10-29 12:10:00,232.52,232.88,232.49,232.7,45571.0,231.3658,231.724,231.3359,231.5449,45571.0
2024-10-29 12:20:00,232.7,232.85,232.5,232.57,39127.0,231.5449,231.6941,231.3459,231.4155,39127.0
2024-10-29 12:30:00,232.58,232.73,232.24,232.61,42565.0,231.4255,231.5747,231.0872,231.4553,42565.0
2024-10-29 12:40:00,232.62,232.9,232.5,232.8,26185.0,231.4653,231.7439,231.3459,231.6444,26185.0
2024-10-29 12:50:00,232.84,233.0,232.75,232.93,39369.0,231.6842,231.8434,231.5946,231.7737,39369.0
2024-10-29 13:00:00,232.92,233.3,232.92,233.23,48427.0,231.7638,232.1419,231.7638,232.0723,48427.0
2024-10-29 13:10:00,233.23,233.29,233.15,233.23,45237.0,232.0723,232.132,231.9927,232.0723,45237.0
2024-10-29 13:20:00,233.24,233.25,232.95,233.0,40968.0,232.0822,232.0922,231.7936,231.8434,40968.0
2024-10-29 13:30:00,233.02,233.18,232.92,233.11,54444.0,231.8633,232.0225,231.7638,231.9529,54444.0
2024-10-29 13:40:00,233.09,233.12,232.89,232.99,48885.0,231.933,231.9628,231.7339,231.8334,48885.0
2024-10-29 13:50:00,232.97,233.14,232.94,233.05,37441.0,231.8135,231.9827,231.7837,231.8932,37441.0
2024-10-29 14:00:00,233.05,233.18,232.99,233.08,48063.0,231.8932,232.0225,231.8334,231.923,48063.0
2024-10-29 14:10:00,233.08,233.15,232.94,233.15,26048.0,231.923,231.9927,231.7837,231.9927,26048.0
2024-10-29 14:20:00,233.14,233.36,233.14,233.35,59515.0,231.9827,232.2016,231.9827,232.1917,59515.0
2024-10-29 14:30:00,233.35,233.52,233.32,233.47,57289.0,232.1917,232.3608,232.1618,232.3111,57289.0
2024-10-29 14:40:00,233.43,233.57,233.33,233.39,42525.0,232.2713,232.4106,232.1718,232.2315,42525.0
2024-10-29 14:50:00,233.44,233.44,233.31,233.33,42944.0,232.2812,232.2812,232.1519,232.1718,42944.0
2024-10-29 15:00:00,233.35,233.59,233.32,233.59,73400.0,232.1917,232.4305,232.1618,232.4305,73400.0
2024-10-29 15:10:00,233.59,233.74,233.51,233.74,93399.0,232.4305,232.5797,232.3509,232.5797,93399.0
2024-10-29 15:20:00,233.72,233.97,233.72,233.9,82682.0,232.5598,232.8086,232.5598,232.7389,82682.0
2024-10-29 15:30:00,233.89,233.98,233.79,233.81,90112.0,232.729,232.8185,232.6295,232.6494,90112.0
2024-10-29 15:40:00,233.8,233.99,233.7,233.93,104698.0,232.6394,232.8285,232.5399,232.7688,104698.0
2024-10-29 15:50:00,233.92,233.93,233.05,233.33,504342.0,232.7588,232.7688,231.8932,232.1718,504342.0
2024-10-30 09:30:00,231.19,231.47,230.52,230.52,224085.0,230.0424,230.321,229.3757,229.3757,224085.0
2024-10-30 09:40:00,230.54,230.58,229.71,230.21,87960.0,229.3956,229.4354,228.5697,229.0672,87960.0
2024-10-30 09:50:00,230.21,231.17,230.21,231.16,73414.0,229.0672,230.0225,229.0672,230.0125,73414.0
2024-10-30 10:00:00,231.11,231.76,231.11,231.68,69027.0,229.9628,230.6096,229.9628,230.53,69027.0
2024-10-30 10:10:00,231.69,231.73,231.44,231.65,22533.0,230.5399,230.5797,230.2911,230.5001,22533.0
2024-10-30 10:20:00,231.68,231.81,231.49,231.69,16116.0,230.53,230.6593,230.3409,230.5399,16116.0
2024-10-30 10:30:00,231.6,231.67,231.41,231.59,14535.0,230.4503,230.52,230.2613,230.4404,14535.0
2024-10-30 10:40:00,231.62,231.75,231.36,231.37,13861.0,230.4702,230.5996,230.2115,230.2215,13861.0
2024-10-30 10:50:00,231.42,231.42,230.94,231.11,52606.0,230.2712,230.2712,229.7936,229.9628,52606.0
2024-10-30 11:00:00,231.1,231.28,230.93,230.99,42251.0,229.9528,230.1319,229.7837,229.8434,42251.0
2024-10-30 11:10:00,230.92,230.94,230.52,230.75,52744.0,229.7737,229.7936,229.3757,229.6046,52744.0
2024-10-30 11:20:00,230.77,231.35,230.69,231.29,34696.0,229.6245,230.2016,229.5449,230.1419,34696.0
2024-10-30 11:30:00,231.32,231.32,230.73,230.91,59423.0,230.1717,230.1717,229.5847,229.7638,59423.0
2024-10-30 11:40:00,230.92,231.14,230.89,230.95,38670.0,229.7737,229.9926,229.7439,229.8036,38670.0
2024-10-30 11:50:00,230.89,231.05,230.87,230.92,36816.0,229.7439,229.9031,229.724,229.7737,36816.0
2024-10-30 12:00:00,230.84,231.06,230.81,230.89,50950.0,229.6941,229.913,229.6643,229.7439,50950.0
2024-10-30 12:10:00,230.88,230.97,230.73,230.74,41450.0,229.7339,229.8235,229.5847,229.5946,41450.0
2024-10-30 12:20:00,230.73,230.83,230.68,230.75,49185.0,229.5847,229.6842,229.5349,229.6046,49185.0
2024-10-30 12:30:00,230.75,231.04,230.72,231.02,33361.0,229.6046,229.8931,229.5747,229.8732,33361.0
2024-10-30 12:40:00,231.03,231.23,230.89,231.2,12861.0,229.8832,230.0822,229.7439,230.0523,12861.0
2024-10-30 12:50:00,231.22,231.26,231.0,231.04,20883.0,230.0722,230.112,229.8533,229.8931,20883.0
2024-10-30 13:00:00,231.01,231.13,230.84,230.86,42505.0,229.8633,229.9827,229.6941,229.714,42505.0
2024-10-30 13:10:00,230.86,230.95,230.8,230.9,86501.0,229.714,229.8036,229.6543,229.7538,86501.0
2024-10-30 13:20:00,230.92,231.03,230.68,230.73,85881.0,229.7737,229.8832,229.5349,229.5847,85881.0
2024-10-30 13:30:00,230.71,230.78,230.03,230.03,50014.0,229.5648,229.6344,228.8881,228.8881,50014.0
2024-10-30 13:40:00,230.0,230.45,229.9,230.42,47276.0,228.8583,229.3061,228.7588,229.2762,47276.0
2024-10-30 13:50:00,230.43,230.55,230.14,230.16,49713.0,229.2862,229.4056,228.9976,229.0175,49713.0
2024-10-30 14:00:00,230.18,230.57,230.12,230.55,51804.0,229.0374,229.4255,228.9777,229.4056,51804.0
2024-10-30 14:10:00,230.54,230.61,230.3,230.31,45564.0,229.3956,229.4653,229.1568,229.1668,45564.0
2024-10-30 14:20:00,230.29,230.55,230.27,230.29,53111.0,229.1469,229.4056,229.127,229.1469,53111.0
2024-10-30 14:30:00,230.27,230.52,230.26,230.44,32908.0,229.127,229.3757,229.117,229.2961,32908.0
2024-10-30 14:40:00,230.42,230.54,230.4,230.49,43971.0,229.2762,229.3956,229.2563,229.3459,43971.0
2024-10-30 14:50:00,230.5,230.54,230.35,230.4,22006.0,229.3558,229.3956,229.2066,229.2563,22006.0
2024-10-30 15:00:00,230.28,230.31,229.87,230.16,76907.0,229.1369,229.1668,228.7289,229.0175,76907.0
2024-10-30 15:10:00,230.14,230.33,230.04,230.14,30151.0,228.9976,229.1867,228.8981,228.9976,30151.0
2024-10-30 15:20:00,230.14,230.21,229.96,229.98,70808.0,228.9976,229.0672,228.8185,228.8384,70808.0
2024-10-30 15:30:00,229.96,230.09,229.71,230.05,105043.0,228.8185,228.9478,228.5697,228.908,105043.0
2024-10-30 15:40:00,230.05,230.21,230.0,230.15,83214.0,228.908,229.0672,228.8583,229.0075,83214.0
2024-10-30 15:50:00,230.14,230.22,229.46,229.72,686583.0,228.9976,229.0772,228.321,228.5797,686583.0
2024-10-31 09:30:00,227.09,227.09,225.07,225.25,492476.0,225.9627,225.9627,223.9528,224.1319,492476.0
2024-10-31 09:40:00,225.25,225.49,224.17,224.28,162879.0,224.1319,224.3707,223.0572,223.1667,162879.0
2024-10-31 09:50:00,224.28,224.36,223.63,223.92,214507.0,223.1667,223.2463,222.5199,222.8085,214507.0
2024-10-31 10:00:00,223.8,224.08,223.52,223.74,79206.0,222.6891,222.9677,222.4105,222.6294,79206.0
2024-10-31 10:10:00,223.76,224.28,223.35,224.1,96458.0,222.6493,223.1667,222.2413,222.9876,96458.0
2024-10-31 10:20:00,224.08,224.3,223.49,223.57,78718.0,222.9677,223.1866,222.3806,222.4602,78718.0
2024-10-31 10:30:00,223.61,223.87,223.36,223.61,80861.0,222.5,222.7587,222.2513,222.5,80861.0
2024-10-31 10:40:00,223.63,223.74,223.01,223.08,71258.0,222.5199,222.6294,221.903,221.9726,71258.0
2024-10-31 10:50:00,223.09,223.24,222.89,223.16,54009.0,221.9826,222.1318,221.7836,222.0522,54009.0
2024-10-31 11:00:00,223.06,223.39,222.68,223.23,167751.0,221.9527,222.2811,221.5746,222.1219,167751.0
2024-10-31 11:10:00,223.25,223.25,222.63,222.94,115087.0,222.1418,222.1418,221.5249,221.8333,115087.0
2024-10-31 11:20:00,222.9,223.31,222.85,223.16,96120.0,221.7935,222.2015,221.7438,222.0522,96120.0
2024-10-31 11:30:00,223.15,223.25,222.66,222.67,66211.0,222.0423,222.1418,221.5547,221.5647,66211.0
2024-10-31 11:40:00,222.66,222.81,222.41,222.47,47244.0,221.5547,221.704,221.306,221.3657,47244.0
2024-10-31 11:50:00,222.48,222.76,222.16,222.76,69908.0,221.3756,221.6542,221.0572,221.6542,69908.0
2024-10-31 12:00:00,222.76,222.93,222.49,222.81,106305.0,221.6542,221.8234,221.3856,221.704,106305.0
2024-10-31 12:10:00,222.81,223.08,222.64,223.02,58566.0,221.704,221.9726,221.5348,221.9129,58566.0
2024-10-31 12:20:00,223.01,223.17,222.83,223.16,132965.0,221.903,222.0622,221.7239,222.0522,132965.0
2024-10-31 12:30:00,223.15,223.17,222.94,223.0,59172.0,222.0423,222.0622,221.8333,221.893,59172.0
2024-10-31 12:40:00,223.03,223.26,222.93,223.17,51601.0,221.9229,222.1517,221.8234,222.0622,51601.0
2024-10-31 12:50:00,223.18,223.4,223.15,223.18,83189.0,222.0721,222.2911,222.0423,222.0721,83189.0
2024-10-31 13:00:00,223.19,223.53,223.08,223.49,73937.0,222.0821,222.4204,221.9726,222.3806,73937.0
2024-10-31 13:10:00,223.5,223.59,223.13,223.3,53642.0,222.3906,222.4801,222.0224,222.1915,53642.0
2024-10-31 13:20:00,223.32,223.41,223.03,223.06,40114.0,222.2115,222.301,221.9229,221.9527,40114.0
2024-10-31 13:30:00,223.02,223.14,222.86,222.86,36089.0,221.9129,222.0323,221.7537,221.7537,36089.0
2024-10-31 13:40:00,222.89,223.02,222.52,222.77,65985.0,221.7836,221.9129,221.4154,221.6642,65985.0
2024-10-31 13:50:00,222.78,222.94,222.5,222.51,53946.0,221.6741,221.8333,221.3955,221.4055,53946.0
2024-10-31 14:00:00,222.53,222.73,222.34,222.42,81397.0,221.4254,221.6244,221.2363,221.3159,81397.0
2024-10-31 14:10:00,222.42,222.72,222.4,222.49,21115.0,221.3159,221.6144,221.296,221.3856,21115.0
2024-10-31 14:20:00,222.5,222.64,222.38,222.57,46996.0,221.3955,221.5348,221.2761,221.4652,46996.0
2024-10-31 14:30:00,222.58,222.7,222.24,222.46,113957.0,221.4751,221.5945,221.1368,221.3557,113957.0
2024-10-31 14:40:00,222.48,222.65,222.3,222.33,57631.0,221.3756,221.5448,221.1965,221.2264,57631.0
2024-10-31 14:50:00,222.35,222.79,222.35,222.69,35944.0,221.2463,221.6841,221.2463,221.5846,35944.0
2024-10-31 15:00:00,222.71,223.17,222.7,223.17,90784.0,221.6045,222.0622,221.5945,222.0622,90784.0
2024-10-31 15:10:00,223.17,223.34,222.95,223.32,47482.0,222.0622,222.2314,221.8433,222.2115,47482.0
2024-10-31 15:20:00,223.33,223.46,223.1,223.13,57202.0,222.2214,222.3508,221.9925,222.0224,57202.0
2024-10-31 15:30:00,223.14,223.28,222.96,223.25,85210.0,222.0323,222.1716,221.8532,222.1418,85210.0
2024-10-31 15:40:00,223.23,223.88,223.09,223.79,131807.0,222.1219,222.7687,221.9826,222.6791,131807.0
2024-10-31 15:50:00,223.8,223.92,222.21,222.22,591627.0,222.6891,222.8085,221.107,221.1169,591627.0
2024-11-01 09:30:00,222.48,223.19,222.18,223.19,229394.0,221.3756,222.0821,221.0771,222.0821,229394.0
2024-11-01 09:40:00,223.2,223.8,223.2,223.59,81300.0,222.092,222.6891,222.092,222.4801,81300.0
2024-11-01 09:50:00,223.61,224.12,223.38,224.01,100270.0,222.5,223.0075,222.2712,222.898,100270.0
2024-11-01 10:00:00,224.1,224.58,223.7,224.21,68989.0,222.9876,223.4652,222.5896,223.097,68989.0
2024-11-01 10:10:00,224.2,225.1,224.2,224.93,190682.0,223.0871,223.9826,223.0871,223.8135,190682.0
2024-11-01 10:20:00,224.94,225.26,224.85,225.25,73220.0,223.8234,224.1418,223.7339,224.1319,73220.0
2024-11-01 10:30:00,225.26,225.32,224.72,224.89,77516.0,224.1418,224.2015,223.6045,223.7737,77516.0
2024-11-01 10:40:00,224.89,224.93,223.87,224.34,92031.0,223.7737,223.8135,222.7587,223.2264,92031.0
2024-11-01 10:50:00,224.36,224.81,223.99,224.81,181728.0,223.2463,223.6941,222.8781,223.6941,181728.0
2024-11-01 11:00:00,224.8,224.92,224.61,224.81,115414.0,223.6841,223.8035,223.495,223.6941,115414.0
2024-11-01 11:10:00,224.82,225.35,224.77,225.17,156373.0,223.704,224.2314,223.6543,224.0523,156373.0
2024-11-01 11:20:00,225.18,225.55,224.88,225.54,64486.0,224.0622,224.4304,223.7637,224.4204,64486.0
2024-11-01 11:30:00,225.55,225.58,225.05,225.22,81842.0,224.4304,224.4602,223.9329,224.102,81842.0
2024-11-01 11:40:00,225.23,225.32,224.9,224.98,92591.0,224.112,224.2015,223.7836,223.8632,92591.0
2024-11-01 11:50:00,224.97,225.0,224.7,224.81,70355.0,223.8533,223.8831,223.5846,223.6941,70355.0
2024-11-01 12:00:00,224.83,225.11,224.77,225.11,38816.0,223.714,223.9926,223.6543,223.9926,38816.0
2024-11-01 12:10:00,225.11,225.14,224.83,225.07,198664.0,223.9926,224.0224,223.714,223.9528,198664.0
2024-11-01 12:20:00,225.05,225.06,224.72,224.76,69252.0,223.9329,223.9428,223.6045,223.6443,69252.0
2024-11-01 12:30:00,224.76,225.17,224.72,225.08,125351.0,223.6443,224.0523,223.6045,223.9627,125351.0
2024-11-01 12:40:00,225.05,225.05,224.41,224.56,109142.0,223.9329,223.9329,223.296,223.4453,109142.0
2024-11-01 12:50:00,224.56,224.74,224.36,224.58,120170.0,223.4453,223.6244,223.2463,223.4652,120170.0
2024-11-01 13:00:00,224.62,224.65,224.2,224.32,50444.0,223.505,223.5348,223.0871,223.2065,50444.0
2024-11-01 13:10:00,224.29,224.8,224.24,224.78,43873.0,223.1766,223.6841,223.1269,223.6642,43873.0
2024-11-01 13:20:00,224.77,225.18,224.76,225.11,85761.0,223.6543,224.0622,223.6443,223.9926,85761.0
2024-11-01 13:30:00,225.14,225.14,224.13,224.22,75097.0,224.0224,224.0224,223.0174,223.107,75097.0
2024-11-01 13:40:00,224.22,224.31,224.0,224.17,75096.0,223.107,223.1965,222.8881,223.0572,75096.0
2024-11-01 13:50:00,224.16,224.48,223.97,223.99,53755.0,223.0473,223.3657,222.8582,222.8781,53755.0
2024-11-01 14:00:00,223.95,224.19,223.67,223.8,63307.0,222.8383,223.0771,222.5597,222.6891,63307.0
2024-11-01 14:10:00,223.8,223.99,223.72,223.76,38174.0,222.6891,222.8781,222.6095,222.6493,38174.0
2024-11-01 14:20:00,223.76,224.09,223.57,223.91,46594.0,222.6493,222.9776,222.4602,222.7985,46594.0
2024-11-01 14:30:00,223.88,224.07,223.74,224.05,52904.0,222.7687,222.9577,222.6294,222.9378,52904.0
2024-11-01 14:40:00,224.04,224.22,223.86,224.02,69292.0,222.9279,223.107,222.7488,222.908,69292.0
2024-11-01 14:50:00,224.05,224.15,223.93,224.1,39894.0,222.9378,223.0373,222.8184,222.9876,39894.0
2024-11-01 15:00:00,224.06,224.51,223.93,224.48,125606.0,222.9478,223.3955,222.8184,223.3657,125606.0
2024-11-01 15:10:00,224.49,224.6,224.4,224.55,158819.0,223.3756,223.4851,223.2861,223.4353,158819.0
2024-11-01 15:20:00,224.55,224.56,224.11,224.11,81097.0,223.4353,223.4453,222.9975,222.9975,81097.0
2024-11-01 15:30:00,224.12,224.19,223.97,224.16,83360.0,223.0075,223.0771,222.8582,223.0473,83360.0
2024-11-01 15:40:00,224.15,224.4,223.99,224.0,103365.0,223.0373,223.2861,222.8781,222.8881,103365.0
2024-11-01 15:50:00,223.99,224.08,223.62,223.91,427843.0,222.8781,222.9677,222.51,222.7985,427843.0
2024-11-04 09:30:00,224.12,224.49,222.79,223.25,201020.0,223.0075,223.3756,221.6841,222.1418,201020.0
2024-11-04 09:40:00,223.23,224.3,223.22,224.24,68305.0,222.1219,223.1866,222.1119,223.1269,68305.0
2024-11-04 09:50:00,224.26,224.33,223.79,224.22,72480.0,223.1468,223.2164,222.6791,223.107,72480.0
2024-11-04 10:00:00,224.3,224.44,224.04,224.15,51680.0,223.1866,223.3259,222.9279,223.0373,51680.0
2024-11-04 10:10:00,224.13,224.53,223.93,224.48,65916.0,223.0174,223.4154,222.8184,223.3657,65916.0
2024-11-04 10:20:00,224.51,224.9,224.32,224.66,30272.0,223.3955,223.7836,223.2065,223.5448,30272.0
2024-11-04 10:30:00,224.67,224.84,224.42,224.45,30665.0,223.5547,223.7239,223.306,223.3358,30665.0
2024-11-04 10:40:00,224.47,224.92,224.39,224.92,25364.0,223.3557,223.8035,223.2761,223.8035,25364.0
2024-11-04 10:50:00,224.95,224.95,224.65,224.66,27878.0,223.8334,223.8334,223.5348,223.5448,27878.0
2024-11-04 11:00:00,224.66,225.08,224.65,225.01,35519.0,223.5448,223.9627,223.5348,223.8931,35519.0
2024-11-04 11:10:00,225.03,225.35,224.87,224.99,46723.0,223.913,224.2314,223.7538,223.8732,46723.0
2024-11-04 11:20:00,224.96,225.03,224.73,224.88,21628.0,223.8433,223.913,223.6145,223.7637,21628.0
2024-11-04 11:30:00,224.83,224.88,224.34,224.35,76043.0,223.714,223.7637,223.2264,223.2363,76043.0
2024-11-04 11:40:00,224.3,224.33,223.92,223.96,25927.0,223.1866,223.2164,222.8085,222.8483,25927.0
2024-11-04 11:50:00,223.95,224.0,223.58,223.84,68687.0,222.8383,222.8881,222.4702,222.7289,68687.0
2024-11-04 12:00:00,223.85,223.98,223.26,223.31,43494.0,222.7388,222.8682,222.1517,222.2015,43494.0
2024-11-04 12:10:00,223.29,223.71,223.29,223.57,102469.0,222.1816,222.5995,222.1816,222.4602,102469.0
2024-11-04 12:20:00,223.59,224.22,223.58,224.19,33315.0,222.4801,223.107,222.4702,223.0771,33315.0
2024-11-04 12:30:00,224.21,224.44,224.06,224.28,23443.0,223.097,223.3259,222.9478,223.1667,23443.0
2024-11-04 12:40:00,224.26,224.6,224.13,224.6,14638.0,223.1468,223.4851,223.0174,223.4851,14638.0
2024-11-04 12:50:00,224.67,224.69,224.4,224.4,25904.0,223.5547,223.5746,223.2861,223.2861,25904.0
2024-11-04 13:00:00,224.39,224.57,223.9,224.01,18627.0,223.2761,223.4552,222.7886,222.898,18627.0
2024-11-04 13:10:00,224.09,224.65,224.04,224.51,22559.0,222.9776,223.5348,222.9279,223.3955,22559.0
2024-11-04 13:20:00,224.48,224.82,224.4,224.47,46229.0,223.3657,223.704,223.2861,223.3557,46229.0
2024-11-04 13:30:00,224.45,224.73,224.38,224.66,20811.0,223.3358,223.6145,223.2662,223.5448,20811.0
2024-11-04 13:40:00,224.67,224.97,224.65,224.9,33485.0,223.5547,223.8533,223.5348,223.7836,33485.0
2024-11-04 13:50:00,224.91,224.91,224.69,224.7,39276.0,223.7936,223.7936,223.5746,223.5846,39276.0
2024-11-04 14:00:00,224.75,225.01,224.71,224.83,53691.0,223.6344,223.8931,223.5946,223.714,53691.0
2024-11-04 14:10:00,224.8,224.92,224.74,224.78,22788.0,223.6841,223.8035,223.6244,223.6642,22788.0
2024-11-04 14:20:00,224.77,224.81,224.52,224.56,20901.0,223.6543,223.6941,223.4055,223.4453,20901.0
2024-11-04 14:30:00,224.5,224.85,224.43,224.85,33996.0,223.3856,223.7339,223.3159,223.7339,33996.0
2024-11-04 14:40:00,224.81,224.88,224.6,224.68,22536.0,223.6941,223.7637,223.4851,223.5647,22536.0
2024-11-04 14:50:00,224.68,224.79,224.61,224.61,16036.0,223.5647,223.6742,223.495,223.495,16036.0
2024-11-04 15:00:00,224.61,224.65,224.44,224.57,20125.0,223.495,223.5348,223.3259,223.4552,20125.0
2024-11-04 15:10:00,224.55,224.6,224.3,224.51,44405.0,223.4353,223.4851,223.1866,223.3955,44405.0
2024-11-04 15:20:00,224.54,224.64,224.37,224.37,31647.0,223.4254,223.5249,223.2562,223.2562,31647.0
2024-11-04 15:30:00,224.32,224.35,223.76,223.9,51140.0,223.2065,223.2363,222.6493,222.7886,51140.0
2024-11-04 15:40:00,223.93,224.23,223.93,224.05,56983.0,222.8184,223.1169,222.8184,222.9378,56983.0
2024-11-04 15:50:00,224.04,224.05,223.58,223.74,332780.0,222.9279,222.9378,222.4702,222.6294,332780.0
2024-11-05 09:30:00,224.43,225.79,224.43,225.63,165005.0,223.3159,224.6692,223.3159,224.51,165005.0
2024-11-05 09:40:00,225.64,225.94,225.23,225.91,60997.0,224.5199,224.8184,224.112,224.7886,60997.0
2024-11-05 09:50:00,225.92,226.48,225.75,226.3,150945.0,224.7985,225.3558,224.6294,225.1767,150945.0
2024-11-05 10:00:00,226.29,226.67,226.2,226.31,143568.0,225.1667,225.5448,225.0772,225.1866,143568.0
2024-11-05 10:10:00,226.37,226.37,225.92,226.21,48632.0,225.2463,225.2463,224.7985,225.0871,48632.0
2024-11-05 10:20:00,226.23,226.56,225.89,225.95,42258.0,225.107,225.4354,224.7687,224.8284,42258.0
2024-11-05 10:30:00,226.0,226.28,225.92,226.18,52926.0,224.8781,225.1568,224.7985,225.0573,52926.0
2024-11-05 10:40:00,226.17,226.44,226.07,226.4,17839.0,225.0473,225.316,224.9478,225.2762,17839.0
2024-11-05 10:50:00,226.44,226.44,225.7,225.8,54682.0,225.316,225.316,224.5796,224.6791,54682.0
2024-11-05 11:00:00,225.83,226.34,225.53,226.32,30179.0,224.709,225.2165,224.4105,225.1966,30179.0
2024-11-05 11:10:00,226.29,226.33,226.04,226.28,26747.0,225.1667,225.2065,224.9179,225.1568,26747.0
2024-11-05 11:20:00,226.34,226.52,226.26,226.33,58282.0,225.2165,225.3956,225.1369,225.2065,58282.0
2024-11-05 11:30:00,226.36,226.73,226.34,226.57,61868.0,225.2364,225.6045,225.2165,225.4453,61868.0
2024-11-05 11:40:00,226.57,226.63,226.25,226.54,44459.0,225.4453,225.505,225.1269,225.4155,44459.0
2024-11-05 11:50:00,226.51,226.83,226.42,226.79,50250.0,225.3856,225.704,225.2961,225.6642,50250.0
2024-11-05 12:00:00,226.8,226.8,226.6,226.74,46613.0,225.6742,225.6742,225.4752,225.6145,46613.0
2024-11-05 12:10:00,226.78,227.07,226.61,227.07,36312.0,225.6543,225.9428,225.4851,225.9428,36312.0
2024-11-05 12:20:00,227.04,227.04,226.74,226.74,20641.0,225.913,225.913,225.6145,225.6145,20641.0
2024-11-05 12:30:00,226.73,226.95,226.65,226.67,11017.0,225.6045,225.8234,225.5249,225.5448,11017.0
2024-11-05 12:40:00,226.68,226.97,226.64,226.96,16595.0,225.5548,225.8433,225.515,225.8334,16595.0
2024-11-05 12:50:00,226.95,226.98,226.64,226.73,18093.0,225.8234,225.8533,225.515,225.6045,18093.0
2024-11-05 13:00:00,226.74,226.9,226.6,226.85,85100.0,225.6145,225.7737,225.4752,225.7239,85100.0
2024-11-05 13:10:00,226.83,226.83,226.4,226.55,19500.0,225.704,225.704,225.2762,225.4254,19500.0
2024-11-05 13:20:00,226.59,226.62,226.31,226.33,21089.0,225.4652,225.4951,225.1866,225.2065,21089.0
2024-11-05 13:30:00,226.31,226.49,225.9,226.09,45897.0,225.1866,225.3657,224.7786,224.9677,45897.0
2024-11-05 13:40:00,226.11,226.37,226.02,226.18,28136.0,224.9876,225.2463,224.898,225.0573,28136.0
2024-11-05 13:50:00,226.12,226.27,226.06,226.16,17059.0,224.9976,225.1468,224.9378,225.0374,17059.0
2024-11-05 14:00:00,226.2,226.48,226.2,226.42,35395.0,225.0772,225.3558,225.0772,225.2961,35395.0
2024-11-05 14:10:00,226.45,226.52,226.28,226.36,21259.0,225.3259,225.3956,225.1568,225.2364,21259.0
2024-11-05 14:20:00,226.33,226.66,226.19,226.48,56103.0,225.2065,225.5349,225.0672,225.3558,56103.0
2024-11-05 14:30:00,226.47,226.67,226.43,226.64,26341.0,225.3458,225.5448,225.306,225.515,26341.0
2024-11-05 14:40:00,226.61,226.67,226.5,226.52,20875.0,225.4851,225.5448,225.3757,225.3956,20875.0
2024-11-05 14:50:00,226.49,226.49,226.06,226.22,40745.0,225.3657,225.3657,224.9378,225.0971,40745.0
2024-11-05 15:00:00,226.16,226.51,226.0,226.48,30125.0,225.0374,225.3856,224.8781,225.3558,30125.0
2024-11-05 15:10:00,226.5,226.68,226.47,226.67,25649.0,225.3757,225.5548,225.3458,225.5448,25649.0
2024-11-05 15:20:00,226.67,226.74,226.49,226.73,35785.0,225.5448,225.6145,225.3657,225.6045,35785.0
2024-11-05 15:30:00,226.73,226.93,226.62,226.73,65993.0,225.6045,225.8035,225.4951,225.6045,65993.0
2024-11-05 15:40:00,226.71,226.71,226.25,226.53,96303.0,225.5846,225.5846,225.1269,225.4055,96303.0
2024-11-05 15:50:00,226.52,226.91,226.36,226.89,507978.0,225.3956,225.7836,225.2364,225.7637,507978.0
2024-11-06 09:30:00,231.12,232.68,230.68,232.68,470349.0,229.9727,231.525,229.5349,231.525,470349.0
2024-11-06 09:40:00,232.66,232.75,230.79,231.01,173940.0,231.5051,231.5946,229.6444,229.8633,173940.0
2024-11-06 09:50:00,231.01,231.4,230.58,231.27,177747.0,229.8633,230.2513,229.4354,230.122,177747.0
2024-11-06 10:00:00,231.29,232.08,231.13,231.78,166583.0,230.1419,230.928,229.9827,230.6295,166583.0
2024-11-06 10:10:00,231.79,232.48,231.62,232.37,127417.0,230.6394,231.326,230.4702,231.2165,127417.0
2024-11-06 10:20:00,232.39,232.66,232.19,232.61,113904.0,231.2364,231.5051,231.0374,231.4553,113904.0
2024-11-06 10:30:00,232.63,232.87,231.9,232.05,140283.0,231.4752,231.714,230.7489,230.8981,140283.0
2024-11-06 10:40:00,232.03,232.2,231.75,232.08,78768.0,230.8782,231.0474,230.5996,230.928,78768.0
2024-11-06 10:50:00,232.09,232.09,231.44,231.71,99393.0,230.9379,230.9379,230.2911,230.5598,99393.0
2024-11-06 11:00:00,231.72,231.76,231.32,231.56,133326.0,230.5698,230.6096,230.1717,230.4105,133326.0
2024-11-06 11:10:00,231.6,232.13,231.58,231.92,71849.0,230.4503,230.9777,230.4304,230.7688,71849.0
2024-11-06 11:20:00,231.92,232.2,231.55,232.09,82820.0,230.7688,231.0474,230.4006,230.9379,82820.0
2024-11-06 11:30:00,232.12,232.44,232.08,232.43,98910.0,230.9678,231.2862,230.928,231.2762,98910.0
2024-11-06 11:40:00,232.44,232.44,232.05,232.23,146149.0,231.2862,231.2862,230.8981,231.0772,146149.0
2024-11-06 11:50:00,232.24,232.43,232.22,232.34,53852.0,231.0872,231.2762,231.0673,231.1867,53852.0
2024-11-06 12:00:00,232.32,232.4,232.08,232.33,55296.0,231.1668,231.2464,230.928,231.1767,55296.0
2024-11-06 12:10:00,232.33,232.49,232.18,232.22,57904.0,231.1767,231.3359,231.0275,231.0673,57904.0
2024-11-06 12:20:00,232.34,232.37,232.17,232.32,26607.0,231.1867,231.2165,231.0175,231.1668,26607.0
2024-11-06 12:30:00,232.3,232.49,232.13,232.32,39444.0,231.1469,231.3359,230.9777,231.1668,39444.0
2024-11-06 12:40:00,232.34,232.74,232.31,232.69,45890.0,231.1867,231.5847,231.1568,231.5349,45890.0
2024-11-06 12:50:00,232.7,232.73,232.52,232.61,54892.0,231.5449,231.5747,231.3658,231.4553,54892.0
2024-11-06 13:00:00,232.63,232.89,232.59,232.89,92021.0,231.4752,231.7339,231.4354,231.7339,92021.0
2024-11-06 13:10:00,232.87,232.91,232.72,232.89,54090.0,231.714,231.7538,231.5648,231.7339,54090.0
2024-11-06 13:20:00,232.91,233.01,232.64,233.0,45477.0,231.7538,231.8533,231.4852,231.8434,45477.0
2024-11-06 13:30:00,233.02,233.12,232.94,233.06,83322.0,231.8633,231.9628,231.7837,231.9031,83322.0
2024-11-06 13:40:00,233.06,233.23,233.03,233.17,60452.0,231.9031,232.0723,231.8733,232.0126,60452.0
2024-11-06 13:50:00,233.17,233.2,232.84,233.0,42735.0,232.0126,232.0424,231.6842,231.8434,42735.0
2024-11-06 14:00:00,233.0,233.19,232.88,233.11,47750.0,231.8434,232.0325,231.724,231.9529,47750.0
2024-11-06 14:10:00,233.06,233.18,232.91,233.11,78033.0,231.9031,232.0225,231.7538,231.9529,78033.0
2024-11-06 14:20:00,233.11,233.31,233.07,233.29,38070.0,231.9529,232.1519,231.9131,232.132,38070.0
2024-11-06 14:30:00,233.29,233.39,233.22,233.25,52309.0,232.132,232.2315,232.0623,232.0922,52309.0
2024-11-06 14:40:00,233.26,233.5,233.2,233.45,53381.0,232.1021,232.3409,232.0424,232.2912,53381.0
2024-11-06 14:50:00,233.43,233.43,233.22,233.36,54389.0,232.2713,232.2713,232.0623,232.2016,54389.0
2024-11-06 15:00:00,233.36,233.58,233.25,233.58,61290.0,232.2016,232.4205,232.0922,232.4205,61290.0
2024-11-06 15:10:00,233.58,233.75,233.54,233.61,65354.0,232.4205,232.5897,232.3807,232.4504,65354.0
2024-11-06 15:20:00,233.59,233.6,233.27,233.49,70785.0,232.4305,232.4404,232.1121,232.331,70785.0
2024-11-06 15:30:00,233.49,233.62,233.32,233.33,63253.0,232.331,232.4603,232.1618,232.1718,63253.0
2024-11-06 15:40:00,233.33,233.78,233.29,233.75,109278.0,232.1718,232.6195,232.132,232.5897,109278.0
2024-11-06 15:50:00,233.75,233.78,233.15,233.31,320973.0,232.5897,232.6195,231.9927,232.1519,320973.0
2024-11-07 09:30:00,234.97,235.62,234.86,235.59,223316.0,233.8036,234.4504,233.6942,234.4205,223316.0
2024-11-07 09:40:00,235.6,235.94,235.32,235.34,99284.0,234.4305,234.7688,234.1519,234.1718,99284.0
2024-11-07 09:50:00,235.32,236.0,235.22,235.98,69228.0,234.1519,234.8285,234.0524,234.8086,69228.0
2024-11-07 10:00:00,235.97,236.03,235.57,235.76,107401.0,234.7987,234.8584,234.4006,234.5897,107401.0
2024-11-07 10:10:00,235.81,235.98,235.6,235.73,48169.0,234.6395,234.8086,234.4305,234.5598,48169.0
2024-11-07 10:20:00,235.76,235.9,235.56,235.72,59997.0,234.5897,234.729,234.3907,234.5499,59997.0
2024-11-07 10:30:00,235.76,235.85,235.36,235.57,68654.0,234.5897,234.6793,234.1917,234.4006,68654.0
2024-11-07 10:40:00,235.6,236.04,235.46,236.03,75801.0,234.4305,234.8683,234.2912,234.8584,75801.0
2024-11-07 10:50:00,236.04,236.26,235.94,236.17,79983.0,234.8683,235.0872,234.7688,234.9977,79983.0
2024-11-07 11:00:00,236.18,236.29,235.74,235.83,89572.0,235.0076,235.1171,234.5698,234.6594,89572.0
2024-11-07 11:10:00,235.8,236.03,235.65,235.97,42034.0,234.6295,234.8584,234.4802,234.7987,42034.0
2024-11-07 11:20:00,235.96,236.11,235.82,236.11,40883.0,234.7887,234.938,234.6494,234.938,40883.0
2024-11-07 11:30:00,236.1,236.28,236.1,236.17,60625.0,234.928,235.1071,234.928,234.9977,60625.0
2024-11-07 11:40:00,236.19,236.41,236.14,236.39,69073.0,235.0176,235.2365,234.9678,235.2166,69073.0
2024-11-07 11:50:00,236.4,236.54,236.32,236.48,47826.0,235.2265,235.3658,235.1469,235.3061,47826.0
2024-11-07 12:00:00,236.48,236.48,236.17,236.31,34764.0,235.3061,235.3061,234.9977,235.137,34764.0
2024-11-07 12:10:00,236.29,236.53,236.28,236.45,39189.0,235.1171,235.3559,235.1071,235.2763,39189.0
2024-11-07 12:20:00,236.44,236.6,236.39,236.59,24942.0,235.2663,235.4255,235.2166,235.4156,24942.0
2024-11-07 12:30:00,236.56,236.71,236.41,236.58,112175.0,235.3857,235.535,235.2365,235.4056,112175.0
2024-11-07 12:40:00,236.56,236.7,236.49,236.64,40753.0,235.3857,235.525,235.3161,235.4653,40753.0
2024-11-07 12:50:00,236.65,236.74,236.6,236.7,52096.0,235.4753,235.5648,235.4255,235.525,52096.0
2024-11-07 13:00:00,236.71,236.73,236.43,236.44,42648.0,235.535,235.5549,235.2564,235.2663,42648.0
2024-11-07 13:10:00,236.46,236.54,236.24,236.34,74194.0,235.2862,235.3658,235.0673,235.1668,74194.0
2024-11-07 13:20:00,236.38,236.57,236.37,236.52,64140.0,235.2066,235.3957,235.1967,235.3459,64140.0
2024-11-07 13:30:00,236.51,236.59,236.33,236.58,55492.0,235.336,235.4156,235.1569,235.4056,55492.0
2024-11-07 13:40:00,236.53,236.53,236.3,236.43,47597.0,235.3559,235.3559,235.127,235.2564,47597.0
2024-11-07 13:50:00,236.48,236.77,236.47,236.54,48359.0,235.3061,235.5947,235.2962,235.3658,48359.0
2024-11-07 14:00:00,236.59,236.88,236.4,236.83,111128.0,235.4156,235.7041,235.2265,235.6544,111128.0
2024-11-07 14:10:00,236.85,236.93,236.65,236.76,49757.0,235.6743,235.7539,235.4753,235.5847,49757.0
2024-11-07 14:20:00,236.77,236.84,236.56,236.75,32753.0,235.5947,235.6643,235.3857,235.5748,32753.0
2024-11-07 14:30:00,236.76,237.12,236.76,237.06,44659.0,235.5847,235.9429,235.5847,235.8832,44659.0
2024-11-07 14:40:00,236.97,237.3,236.47,237.26,342643.0,235.7937,236.1221,235.2962,236.0823,342643.0
2024-11-07 14:50:00,237.23,237.38,236.94,237.38,41135.0,236.0524,236.2017,235.7638,236.2017,41135.0
2024-11-07 15:00:00,237.39,237.39,237.15,237.25,72662.0,236.2116,236.2116,235.9728,236.0723,72662.0
2024-11-07 15:10:00,237.24,237.53,237.16,237.35,58915.0,236.0624,236.3509,235.9827,236.1718,58915.0
2024-11-07 15:20:00,237.38,237.51,237.28,237.37,76415.0,236.2017,236.331,236.1022,236.1917,76415.0
2024-11-07 15:30:00,237.35,237.49,237.22,237.26,94742.0,236.1718,236.3111,236.0425,236.0823,94742.0
2024-11-07 15:40:00,237.25,237.69,237.24,237.52,194853.0,236.0723,236.5101,236.0624,236.341,194853.0
2024-11-07 15:50:00,237.52,237.62,237.22,237.48,666135.0,236.341,236.4405,236.0425,236.3012,666135.0
2024-11-08 09:30:00,237.12,237.94,237.12,237.49,209275.0,235.9429,236.7589,235.9429,236.3111,209275.0
2024-11-08 09:40:00,237.49,237.56,236.86,237.12,65105.0,236.3111,236.3808,235.6842,235.9429,65105.0
2024-11-08 09:50:00,237.14,237.44,237.14,237.28,59724.0,235.9628,236.2614,235.9628,236.1022,59724.0
2024-11-08 10:00:00,237.29,237.45,236.63,236.65,79498.0,236.1121,236.2713,235.4554,235.4753,79498.0
2024-11-08 10:10:00,236.64,236.96,236.3,236.96,71502.0,235.4653,235.7837,235.127,235.7837,71502.0
2024-11-08 10:20:00,236.97,237.08,236.7,236.95,49239.0,235.7937,235.9031,235.525,235.7738,49239.0
2024-11-08 10:30:00,236.93,237.16,236.71,236.86,64084.0,235.7539,235.9827,235.535,235.6842,64084.0
2024-11-08 10:40:00,236.87,237.06,236.71,237.02,50555.0,235.6942,235.8832,235.535,235.8434,50555.0
2024-11-08 10:50:00,237.0,237.2,236.92,237.02,27048.0,235.8235,236.0226,235.7439,235.8434,27048.0
2024-11-08 11:00:00,236.99,237.14,236.72,237.12,54863.0,235.8136,235.9628,235.5449,235.9429,54863.0
2024-11-08 11:10:00,237.14,237.2,237.04,237.08,25933.0,235.9628,236.0226,235.8633,235.9031,25933.0
2024-11-08 11:20:00,237.12,237.21,237.01,237.08,45455.0,235.9429,236.0325,235.8335,235.9031,45455.0
2024-11-08 11:30:00,237.1,237.24,237.03,237.11,31900.0,235.923,236.0624,235.8534,235.933,31900.0
2024-11-08 11:40:00,237.12,237.2,236.95,237.2,80458.0,235.9429,236.0226,235.7738,236.0226,80458.0
2024-11-08 11:50:00,237.22,237.38,237.12,237.14,71159.0,236.0425,236.2017,235.9429,235.9628,71159.0
2024-11-08 12:00:00,237.11,237.14,236.91,237.07,49884.0,235.933,235.9628,235.734,235.8932,49884.0
2024-11-08 12:10:00,237.05,237.08,236.78,236.8,23497.0,235.8733,235.9031,235.6046,235.6245,23497.0
2024-11-08 12:20:00,236.8,236.92,236.69,236.74,46768.0,235.6245,235.7439,235.5151,235.5648,46768.0
2024-11-08 12:30:00,236.74,237.05,236.71,236.92,68479.0,235.5648,235.8733,235.535,235.7439,68479.0
2024-11-08 12:40:00,236.91,236.99,236.77,236.9,25377.0,235.734,235.8136,235.5947,235.724,25377.0
2024-11-08 12:50:00,236.91,236.98,236.82,236.84,18686.0,235.734,235.8036,235.6444,235.6643,18686.0
2024-11-08 13:00:00,236.83,237.04,236.78,236.96,20498.0,235.6544,235.8633,235.6046,235.7837,20498.0
2024-11-08 13:10:00,236.96,237.0,236.79,236.81,19972.0,235.7837,235.8235,235.6146,235.6345,19972.0
2024-11-08 13:20:00,236.84,236.97,236.79,236.92,41676.0,235.6643,235.7937,235.6146,235.7439,41676.0
2024-11-08 13:30:00,236.91,237.24,236.9,237.21,39077.0,235.734,236.0624,235.724,236.0325,39077.0
2024-11-08 13:40:00,237.23,237.23,237.03,237.08,21863.0,236.0524,236.0524,235.8534,235.9031,21863.0
2024-11-08 13:50:00,237.1,237.23,236.89,237.13,40801.0,235.923,236.0524,235.7141,235.9529,40801.0
2024-11-08 14:00:00,237.13,237.24,237.02,237.2,24604.0,235.9529,236.0624,235.8434,236.0226,24604.0
2024-11-08 14:10:00,237.2,237.22,237.09,237.17,26571.0,236.0226,236.0425,235.9131,235.9927,26571.0
2024-11-08 14:20:00,237.15,237.34,237.13,237.31,20929.0,235.9728,236.1619,235.9529,236.132,20929.0
2024-11-08 14:30:00,237.3,237.4,237.2,237.4,22496.0,236.1221,236.2216,236.0226,236.2216,22496.0
2024-11-08 14:40:00,237.41,237.49,237.3,237.31,24758.0,236.2315,236.3111,236.1221,236.132,24758.0
2024-11-08 14:50:00,237.34,237.34,237.01,237.01,38979.0,236.1619,236.1619,235.8335,235.8335,38979.0
2024-11-08 15:00:00,237.02,237.1,236.83,237.1,94318.0,235.8434,235.923,235.6544,235.923,94318.0
2024-11-08 15:10:00,237.1,237.15,236.97,237.06,25077.0,235.923,235.9728,235.7937,235.8832,25077.0
2024-11-08 15:20:00,237.06,237.19,236.89,236.96,69325.0,235.8832,236.0126,235.7141,235.7837,69325.0
2024-11-08 15:30:00,236.97,237.05,236.82,237.03,57503.0,235.7937,235.8733,235.6444,235.8534,57503.0
2024-11-08 15:40:00,237.03,237.04,236.82,236.91,92129.0,235.8534,235.8633,235.6444,235.734,92129.0
2024-11-08 15:50:00,236.9,237.18,236.8,237.18,406490.0,235.724,236.0026,235.6245,236.0026,406490.0
2024-11-11 09:30:00,237.13,237.28,236.34,236.37,227410.0,235.9529,236.1022,235.1668,235.1967,227410.0
2024-11-11 09:40:00,236.38,236.63,235.46,235.47,134265.0,235.2066,235.4554,234.2912,234.3011,134265.0
2024-11-11 09:50:00,235.54,235.59,234.95,235.1,69580.0,234.3708,234.4205,233.7837,233.933,69580.0
2024-11-11 10:00:00,235.09,235.48,234.83,235.45,72868.0,233.923,234.3111,233.6643,234.2812,72868.0
2024-11-11 10:10:00,235.46,235.74,235.38,235.47,51673.0,234.2912,234.5698,234.2116,234.3011,51673.0
2024-11-11 10:20:00,235.47,235.61,235.24,235.45,50059.0,234.3011,234.4404,234.0723,234.2812,50059.0
2024-11-11 10:30:00,235.46,236.38,235.46,236.38,80066.0,234.2912,235.2066,234.2912,235.2066,80066.0
2024-11-11 10:40:00,236.38,236.42,235.72,235.96,69427.0,235.2066,235.2464,234.5499,234.7887,69427.0
2024-11-11 10:50:00,235.95,236.22,235.77,236.01,69132.0,234.7788,235.0474,234.5996,234.8385,69132.0
2024-11-11 11:00:00,236.01,236.08,235.64,235.69,72759.0,234.8385,234.9081,234.4703,234.52,72759.0
2024-11-11 11:10:00,235.68,235.7,235.4,235.68,75791.0,234.5101,234.53,234.2315,234.5101,75791.0
2024-11-11 11:20:00,235.66,235.76,235.34,235.39,81789.0,234.4902,234.5897,234.1718,234.2215,81789.0
2024-11-11 11:30:00,235.41,235.63,235.27,235.63,59415.0,234.2414,234.4603,234.1021,234.4603,59415.0
2024-11-11 11:40:00,235.63,235.64,235.35,235.51,24001.0,234.4603,234.4703,234.1817,234.3409,24001.0
2024-11-11 11:50:00,235.48,235.6,235.4,235.55,22945.0,234.3111,234.4305,234.2315,234.3807,22945.0
2024-11-11 12:00:00,235.53,235.57,235.3,235.33,32393.0,234.3608,234.4006,234.132,234.1618,32393.0
2024-11-11 12:10:00,235.35,235.38,235.06,235.11,32555.0,234.1817,234.2116,233.8932,233.9429,32555.0
2024-11-11 12:20:00,235.14,235.34,235.05,235.17,52295.0,233.9728,234.1718,233.8832,234.0026,52295.0
2024-11-11 12:30:00,235.18,235.38,235.12,235.26,43548.0,234.0126,234.2116,233.9529,234.0922,43548.0
2024-11-11 12:40:00,235.26,235.34,235.11,235.13,83671.0,234.0922,234.1718,233.9429,233.9628,83671.0
2024-11-11 12:50:00,235.14,235.28,234.96,235.0,57766.0,233.9728,234.1121,233.7937,233.8335,57766.0
2024-11-11 13:00:00,234.95,234.95,234.54,234.63,58233.0,233.7837,233.7837,233.3758,233.4653,58233.0
2024-11-11 13:10:00,234.61,234.71,234.44,234.66,29218.0,233.4454,233.5449,233.2763,233.4952,29218.0
2024-11-11 13:20:00,234.71,234.92,234.46,234.92,119337.0,233.5449,233.7539,233.2962,233.7539,119337.0
2024-11-11 13:30:00,234.88,235.06,234.85,234.97,26683.0,233.7141,233.8932,233.6842,233.8036,26683.0
2024-11-11 13:40:00,234.98,235.17,234.92,235.17,62491.0,233.8136,234.0026,233.7539,234.0026,62491.0
2024-11-11 13:50:00,235.19,235.34,234.96,235.05,31978.0,234.0225,234.1718,233.7937,233.8832,31978.0
2024-11-11 14:00:00,235.04,235.05,234.89,234.99,30889.0,233.8733,233.8832,233.724,233.8235,30889.0
2024-11-11 14:10:00,235.0,235.02,234.89,234.96,18823.0,233.8335,233.8534,233.724,233.7937,18823.0
2024-11-11 14:20:00,234.96,235.0,234.89,234.96,21597.0,233.7937,233.8335,233.724,233.7937,21597.0
2024-11-11 14:30:00,234.96,235.16,234.92,235.15,93316.0,233.7937,233.9927,233.7539,233.9827,93316.0
2024-11-11 14:40:00,235.15,235.23,235.08,235.22,27903.0,233.9827,234.0623,233.9131,234.0524,27903.0
2024-11-11 14:50:00,235.22,235.24,235.05,235.24,24656.0,234.0524,234.0723,233.8832,234.0723,24656.0
2024-11-11 15:00:00,235.24,235.54,235.18,235.53,25095.0,234.0723,234.3708,234.0126,234.3608,25095.0
2024-11-11 15:10:00,235.56,235.77,235.51,235.76,132281.0,234.3907,234.5996,234.3409,234.5897,132281.0
2024-11-11 15:20:00,235.75,235.78,235.53,235.6,40825.0,234.5797,234.6096,234.3608,234.4305,40825.0
2024-11-11 15:30:00,235.58,235.82,235.5,235.81,70699.0,234.4106,234.6494,234.331,234.6395,70699.0
2024-11-11 15:40:00,235.82,235.92,235.53,235.65,46848.0,234.6494,234.7489,234.3608,234.4802,46848.0
2024-11-11 15:50:00,235.65,235.88,235.53,235.85,255114.0,234.4802,234.7091,234.3608,234.6793,255114.0
2024-11-12 09:30:00,235.69,236.19,235.5,236.06,159293.0,234.52,235.0176,234.331,234.8882,159293.0
2024-11-12 09:40:00,236.11,236.13,235.52,235.73,66764.0,234.938,234.9579,234.3509,234.5598,66764.0
2024-11-12 09:50:00,235.74,236.14,235.71,236.04,52469.0,234.5698,234.9678,234.5399,234.8683,52469.0
2024-11-12 10:00:00,236.1,236.13,235.58,235.84,62976.0,234.928,234.9579,234.4106,234.6693,62976.0
2024-11-12 10:10:00,235.84,236.39,235.81,236.17,60791.0,234.6693,235.2166,234.6395,234.9977,60791.0
2024-11-12 10:20:00,236.12,236.45,236.03,236.28,38559.0,234.9479,235.2763,234.8584,235.1071,38559.0
2024-11-12 10:30:00,236.29,236.38,236.02,236.08,42091.0,235.1171,235.2066,234.8484,234.9081,42091.0
2024-11-12 10:40:00,236.08,236.31,235.96,236.2,396838.0,234.9081,235.137,234.7887,235.0275,396838.0
2024-11-12 10:50:00,236.19,236.26,235.79,235.85,42994.0,235.0176,235.0872,234.6195,234.6793,42994.0
2024-11-12 11:00:00,235.89,236.11,235.81,235.83,14999.0,234.7191,234.938,234.6395,234.6594,14999.0
2024-11-12 11:10:00,235.87,235.98,235.63,235.98,28918.0,234.6992,234.8086,234.4603,234.8086,28918.0
2024-11-12 11:20:00,235.99,236.04,235.73,235.93,27359.0,234.8186,234.8683,234.5598,234.7589,27359.0
2024-11-12 11:30:00,235.93,236.11,235.79,235.8,45537.0,234.7589,234.938,234.6195,234.6295,45537.0
2024-11-12 11:40:00,235.83,235.97,235.63,235.64,30904.0,234.6594,234.7987,234.4603,234.4703,30904.0
2024-11-12 11:50:00,235.6,236.25,235.6,235.72,32347.0,234.4305,235.0773,234.4305,234.5499,32347.0
2024-11-12 12:00:00,235.71,235.84,235.56,235.7,30255.0,234.5399,234.6693,234.3907,234.53,30255.0
2024-11-12 12:10:00,235.72,235.82,235.54,235.62,30285.0,234.5499,234.6494,234.3708,234.4504,30285.0
2024-11-12 12:20:00,235.55,235.73,235.36,235.66,83827.0,234.3807,234.5598,234.1917,234.4902,83827.0
2024-11-12 12:30:00,235.63,235.67,235.43,235.47,44339.0,234.4603,234.5001,234.2613,234.3011,44339.0
2024-11-12 12:40:00,235.45,235.45,235.0,235.03,28710.0,234.2812,234.2812,233.8335,233.8633,28710.0
2024-11-12 12:50:00,235.03,235.09,234.4,234.46,44289.0,233.8633,233.923,233.2364,233.2962,44289.0
2024-11-12 13:00:00,234.42,234.69,234.29,234.61,25794.0,233.2564,233.525,233.127,233.4454,25794.0
2024-11-12 13:10:00,234.65,235.24,234.65,235.2,34505.0,233.4852,234.0723,233.4852,234.0325,34505.0
2024-11-12 13:20:00,235.21,235.24,234.9,235.18,23381.0,234.0424,234.0723,233.734,234.0126,23381.0
2024-11-12 13:30:00,235.21,235.62,235.21,235.36,39806.0,234.0424,234.4504,234.0424,234.1917,39806.0
2024-11-12 13:40:00,235.38,235.68,235.35,235.58,25555.0,234.2116,234.5101,234.1817,234.4106,25555.0
2024-11-12 13:50:00,235.62,235.92,235.55,235.73,61056.0,234.4504,234.7489,234.3807,234.5598,61056.0
2024-11-12 14:00:00,235.69,236.01,235.68,235.9,52687.0,234.52,234.8385,234.5101,234.729,52687.0
2024-11-12 14:10:00,235.87,236.06,235.79,236.03,16846.0,234.6992,234.8882,234.6195,234.8584,16846.0
2024-11-12 14:20:00,236.02,236.17,235.95,236.0,28067.0,234.8484,234.9977,234.7788,234.8285,28067.0
2024-11-12 14:30:00,236.01,236.17,235.96,236.04,14954.0,234.8385,234.9977,234.7887,234.8683,14954.0
2024-11-12 14:40:00,236.03,236.25,236.01,236.2,14363.0,234.8584,235.0773,234.8385,235.0275,14363.0
2024-11-12 14:50:00,236.24,236.24,236.05,236.19,17034.0,235.0673,235.0673,234.8783,235.0176,17034.0
2024-11-12 15:00:00,236.2,236.39,236.14,236.2,34576.0,235.0275,235.2166,234.9678,235.0275,34576.0
2024-11-12 15:10:00,236.21,236.24,235.94,236.06,26437.0,235.0375,235.0673,234.7688,234.8882,26437.0
2024-11-12 15:20:00,236.08,236.12,235.97,236.05,28171.0,234.9081,234.9479,234.7987,234.8783,28171.0
2024-11-12 15:30:00,236.05,236.1,235.95,236.08,38886.0,234.8783,234.928,234.7788,234.9081,38886.0
2024-11-12 15:40:00,236.06,236.24,236.03,236.21,149294.0,234.8882,235.0673,234.8584,235.0375,149294.0
2024-11-12 15:50:00,236.2,236.29,235.92,236.11,572252.0,235.0275,235.1171,234.7489,234.938,572252.0
2024-11-13 09:30:00,235.65,236.14,235.29,235.29,119516.0,234.4802,234.9678,234.122,234.122,119516.0
2024-11-13 09:40:00,235.39,235.75,235.18,235.25,64708.0,234.2215,234.5797,234.0126,234.0822,64708.0
2024-11-13 09:50:00,235.26,235.71,235.11,235.5,69364.0,234.0922,234.5399,233.9429,234.331,69364.0
2024-11-13 10:00:00,235.5,235.5,234.6,234.94,61002.0,234.331,234.331,233.4355,233.7738,61002.0
2024-11-13 10:10:00,234.96,235.36,234.93,235.25,74916.0,233.7937,234.1917,233.7638,234.0822,74916.0
2024-11-13 10:20:00,235.2,235.33,234.98,235.28,32286.0,234.0325,234.1618,233.8136,234.1121,32286.0
2024-11-13 10:30:00,235.25,235.8,235.25,235.56,37203.0,234.0822,234.6295,234.0822,234.3907,37203.0
2024-11-13 10:40:00,235.48,235.64,235.15,235.42,39470.0,234.3111,234.4703,233.9827,234.2514,39470.0
2024-11-13 10:50:00,235.41,235.69,235.33,235.55,34848.0,234.2414,234.52,234.1618,234.3807,34848.0
2024-11-13 11:00:00,235.55,235.62,235.25,235.6,19991.0,234.3807,234.4504,234.0822,234.4305,19991.0
2024-11-13 11:10:00,235.55,235.8,235.49,235.77,18549.0,234.3807,234.6295,234.321,234.5996,18549.0
2024-11-13 11:20:00,235.81,236.07,235.54,235.97,31294.0,234.6395,234.8982,234.3708,234.7987,31294.0
2024-11-13 11:30:00,235.98,236.14,235.7,235.71,58115.0,234.8086,234.9678,234.53,234.5399,58115.0
2024-11-13 11:40:00,235.73,235.94,235.3,235.94,21343.0,234.5598,234.7688,234.132,234.7688,21343.0
2024-11-13 11:50:00,235.93,236.16,235.83,236.01,164405.0,234.7589,234.9877,234.6594,234.8385,164405.0
2024-11-13 12:00:00,236.01,236.25,235.9,236.11,111384.0,234.8385,235.0773,234.729,234.938,111384.0
2024-11-13 12:10:00,236.12,236.49,236.11,236.29,33921.0,234.9479,235.3161,234.938,235.1171,33921.0
2024-11-13 12:20:00,236.32,236.35,236.0,236.19,42651.0,235.1469,235.1768,234.8285,235.0176,42651.0
2024-11-13 12:30:00,236.14,236.34,236.1,236.3,26306.0,234.9678,235.1668,234.928,235.127,26306.0
2024-11-13 12:40:00,236.35,236.44,236.08,236.4,26438.0,235.1768,235.2663,234.9081,235.2265,26438.0
2024-11-13 12:50:00,236.43,236.77,236.41,236.72,27138.0,235.2564,235.5947,235.2365,235.5449,27138.0
2024-11-13 13:00:00,236.74,236.79,236.62,236.76,25840.0,235.5648,235.6146,235.4454,235.5847,25840.0
2024-11-13 13:10:00,236.74,236.82,236.52,236.64,37927.0,235.5648,235.6444,235.3459,235.4653,37927.0
2024-11-13 13:20:00,236.67,236.73,236.59,236.64,24087.0,235.4952,235.5549,235.4156,235.4653,24087.0
2024-11-13 13:30:00,236.64,236.87,236.64,236.74,23215.0,235.4653,235.6942,235.4653,235.5648,23215.0
2024-11-13 13:40:00,236.74,237.03,236.67,237.02,34103.0,235.5648,235.8534,235.4952,235.8434,34103.0
2024-11-13 13:50:00,237.01,237.07,236.9,236.91,36248.0,235.8335,235.8932,235.724,235.734,36248.0
2024-11-13 14:00:00,236.94,236.96,236.58,236.6,22605.0,235.7638,235.7837,235.4056,235.4255,22605.0
2024-11-13 14:10:00,236.6,236.72,236.14,236.19,61775.0,235.4255,235.5449,234.9678,235.0176,61775.0
2024-11-13 14:20:00,236.18,236.47,236.06,236.12,27177.0,235.0076,235.2962,234.8882,234.9479,27177.0
2024-11-13 14:30:00,236.12,236.26,235.92,235.92,56174.0,234.9479,235.0872,234.7489,234.7489,56174.0
2024-11-13 14:40:00,235.88,235.89,235.67,235.82,30663.0,234.7091,234.7191,234.5001,234.6494,30663.0
2024-11-13 14:50:00,235.83,236.04,235.8,235.84,78795.0,234.6594,234.8683,234.6295,234.6693,78795.0
2024-11-13 15:00:00,235.8,235.84,235.42,235.77,72277.0,234.6295,234.6693,234.2514,234.5996,72277.0
2024-11-13 15:10:00,235.76,235.97,235.73,235.91,31074.0,234.5897,234.7987,234.5598,234.739,31074.0
2024-11-13 15:20:00,235.96,236.01,235.58,235.66,32139.0,234.7887,234.8385,234.4106,234.4902,32139.0
2024-11-13 15:30:00,235.68,236.06,235.47,235.97,132586.0,234.5101,234.8882,234.3011,234.7987,132586.0
2024-11-13 15:40:00,235.98,236.07,235.68,235.75,45306.0,234.8086,234.8982,234.5101,234.5797,45306.0
2024-11-13 15:50:00,235.74,235.74,234.91,235.32,368137.0,234.5698,234.5698,233.7439,234.1519,368137.0
2024-11-14 09:30:00,235.71,236.12,235.22,235.24,148877.0,234.5399,234.9479,234.0524,234.0723,148877.0
2024-11-14 09:40:00,235.24,235.34,234.39,234.64,115581.0,234.0723,234.1718,233.2265,233.4753,115581.0
2024-11-14 09:50:00,234.67,235.07,234.44,234.96,42680.0,233.5051,233.9031,233.2763,233.7937,42680.0
2024-11-14 10:00:00,234.9,235.26,234.66,234.98,29953.0,233.734,234.0922,233.4952,233.8136,29953.0
2024-11-14 10:10:00,235.01,235.28,234.51,234.51,50294.0,233.8434,234.1121,233.3459,233.3459,50294.0
2024-11-14 10:20:00,234.53,235.3,234.53,235.3,54837.0,233.3658,234.132,233.3658,234.132,54837.0
2024-11-14 10:30:00,235.21,235.45,234.97,235.44,42225.0,234.0424,234.2812,233.8036,234.2713,42225.0
2024-11-14 10:40:00,235.41,235.64,235.33,235.57,34946.0,234.2414,234.4703,234.1618,234.4006,34946.0
2024-11-14 10:50:00,235.61,235.74,235.14,235.23,28699.0,234.4404,234.5698,233.9728,234.0623,28699.0
2024-11-14 11:00:00,235.22,235.5,235.18,235.48,23982.0,234.0524,234.331,234.0126,234.3111,23982.0
2024-11-14 11:10:00,235.47,235.56,235.2,235.27,22876.0,234.3011,234.3907,234.0325,234.1021,22876.0
2024-11-14 11:20:00,235.31,235.56,235.27,235.49,25687.0,234.1419,234.3907,234.1021,234.321,25687.0
2024-11-14 11:30:00,235.5,235.66,235.39,235.63,58709.0,234.331,234.4902,234.2215,234.4603,58709.0
2024-11-14 11:40:00,235.63,235.82,235.34,235.42,44731.0,234.4603,234.6494,234.1718,234.2514,44731.0
2024-11-14 11:50:00,235.47,235.58,235.24,235.29,64692.0,234.3011,234.4106,234.0723,234.122,64692.0
2024-11-14 12:00:00,235.27,235.44,235.05,235.4,31792.0,234.1021,234.2713,233.8832,234.2315,31792.0
2024-11-14 12:10:00,235.41,235.52,234.94,235.02,31923.0,234.2414,234.3509,233.7738,233.8534,31923.0
2024-11-14 12:20:00,235.0,235.03,234.75,234.8,26797.0,233.8335,233.8633,233.5847,233.6345,26797.0
2024-11-14 12:30:00,234.79,235.11,234.37,235.08,67708.0,233.6245,233.9429,233.2066,233.9131,67708.0
2024-11-14 12:40:00,235.07,235.17,234.32,234.38,93044.0,233.9031,234.0026,233.1568,233.2165,93044.0
2024-11-14 12:50:00,234.33,235.15,234.27,235.05,75610.0,233.1668,233.9827,233.1071,233.8832,75610.0
2024-11-14 13:00:00,235.01,235.35,234.81,235.35,50271.0,233.8434,234.1817,233.6444,234.1817,50271.0
2024-11-14 13:10:00,235.34,235.48,235.28,235.37,57057.0,234.1718,234.3111,234.1121,234.2016,57057.0
2024-11-14 13:20:00,235.42,235.62,235.36,235.37,19801.0,234.2514,234.4504,234.1917,234.2016,19801.0
2024-11-14 13:30:00,235.36,235.39,235.19,235.24,34461.0,234.1917,234.2215,234.0225,234.0723,34461.0
2024-11-14 13:40:00,235.26,235.4,235.16,235.2,22707.0,234.0922,234.2315,233.9927,234.0325,22707.0
2024-11-14 13:50:00,235.2,235.27,234.62,234.72,63535.0,234.0325,234.1021,233.4554,233.5549,63535.0
2024-11-14 14:00:00,234.67,235.41,234.67,235.14,41070.0,233.5051,234.2414,233.5051,233.9728,41070.0
2024-11-14 14:10:00,235.13,235.23,234.97,235.07,14976.0,233.9628,234.0623,233.8036,233.9031,14976.0
2024-11-14 14:20:00,235.08,235.17,234.92,235.17,30256.0,233.9131,234.0026,233.7539,234.0026,30256.0
2024-11-14 14:30:00,235.15,235.28,235.14,235.26,22801.0,233.9827,234.1121,233.9728,234.0922,22801.0
2024-11-14 14:40:00,235.29,235.35,235.01,235.06,26908.0,234.122,234.1817,233.8434,233.8932,26908.0
2024-11-14 14:50:00,235.06,235.47,235.06,235.24,38006.0,233.8932,234.3011,233.8932,234.0723,38006.0
2024-11-14 15:00:00,235.24,235.24,234.26,234.48,126003.0,234.0723,234.0723,233.0971,233.3161,126003.0
2024-11-14 15:10:00,234.53,234.88,234.3,234.66,78049.0,233.3658,233.7141,233.1369,233.4952,78049.0
2024-11-14 15:20:00,234.63,234.69,234.43,234.46,55126.0,233.4653,233.525,233.2663,233.2962,55126.0
2024-11-14 15:30:00,234.52,234.57,234.17,234.42,82951.0,233.3559,233.4056,233.0076,233.2564,82951.0
2024-11-14 15:40:00,234.43,234.52,234.15,234.22,76302.0,233.2663,233.3559,232.9877,233.0573,76302.0
2024-11-14 15:50:00,234.23,234.7,234.23,234.54,297666.0,233.0673,233.535,233.0673,233.3758,297666.0
2024-11-15 09:30:00,231.63,231.93,230.96,231.25,292951.0,230.4802,230.7787,229.8135,230.1021,292951.0
2024-11-15 09:40:00,231.17,231.58,230.9,231.55,91080.0,230.0225,230.4304,229.7538,230.4006,91080.0
2024-11-15 09:50:00,231.5,231.52,230.74,230.95,70326.0,230.3508,230.3707,229.5946,229.8036,70326.0
2024-11-15 10:00:00,230.97,231.11,230.35,230.35,77476.0,229.8235,229.9628,229.2066,229.2066,77476.0
2024-11-15 10:10:00,230.38,230.47,229.85,229.87,141045.0,229.2364,229.326,228.709,228.7289,141045.0
2024-11-15 10:20:00,229.9,229.94,229.57,229.67,122199.0,228.7588,228.7986,228.4304,228.5299,122199.0
2024-11-15 10:30:00,229.69,229.96,229.43,229.59,125147.0,228.5498,228.8185,228.2911,228.4503,125147.0
2024-11-15 10:40:00,229.59,229.74,229.34,229.54,76032.0,228.4503,228.5996,228.2016,228.4006,76032.0
2024-11-15 10:50:00,229.49,229.92,229.42,229.67,130820.0,228.3508,228.7787,228.2812,228.5299,130820.0
2024-11-15 11:00:00,229.65,229.72,229.31,229.32,96131.0,228.51,228.5797,228.1717,228.1817,96131.0
2024-11-15 11:10:00,229.34,229.8,229.34,229.7,48824.0,228.2016,228.6593,228.2016,228.5598,48824.0
2024-11-15 11:20:00,229.7,229.82,229.51,229.8,49564.0,228.5598,228.6792,228.3707,228.6593,49564.0
2024-11-15 11:30:00,229.81,229.9,229.31,229.36,97819.0,228.6692,228.7588,228.1717,228.2215,97819.0
2024-11-15 11:40:00,229.37,229.39,229.06,229.12,84396.0,228.2314,228.2513,227.923,227.9827,84396.0
2024-11-15 11:50:00,229.12,229.17,228.56,228.73,106552.0,227.9827,228.0324,227.4254,227.5946,106552.0
2024-11-15 12:00:00,228.71,228.88,228.42,228.67,48685.0,227.5747,227.7439,227.2861,227.5349,48685.0
2024-11-15 12:10:00,228.67,228.81,228.46,228.75,39447.0,227.5349,227.6742,227.3259,227.6145,39447.0
2024-11-15 12:20:00,228.79,228.85,228.56,228.76,145035.0,227.6543,227.714,227.4254,227.6244,145035.0
2024-11-15 12:30:00,228.76,228.86,228.57,228.74,59482.0,227.6244,227.7239,227.4354,227.6045,59482.0
2024-11-15 12:40:00,228.76,229.06,228.59,228.85,37846.0,227.6244,227.923,227.4553,227.714,37846.0
2024-11-15 12:50:00,228.83,228.83,228.27,228.69,58917.0,227.6941,227.6941,227.1369,227.5548,58917.0
2024-11-15 13:00:00,228.7,228.77,228.44,228.64,35010.0,227.5647,227.6344,227.306,227.505,35010.0
2024-11-15 13:10:00,228.62,228.66,228.39,228.5,26491.0,227.4851,227.5249,227.2563,227.3657,26491.0
2024-11-15 13:20:00,228.51,228.66,228.29,228.64,42040.0,227.3757,227.5249,227.1568,227.505,42040.0
2024-11-15 13:30:00,228.63,228.7,228.43,228.69,41977.0,227.4951,227.5647,227.2961,227.5548,41977.0
2024-11-15 13:40:00,228.69,228.69,228.21,228.24,34808.0,227.5548,227.5548,227.0772,227.107,34808.0
2024-11-15 13:50:00,228.26,228.32,228.02,228.26,46868.0,227.1269,227.1866,226.8881,227.1269,46868.0
2024-11-15 14:00:00,228.28,228.58,228.26,228.44,37445.0,227.1468,227.4453,227.1269,227.306,37445.0
2024-11-15 14:10:00,228.44,228.44,228.17,228.21,74257.0,227.306,227.306,227.0374,227.0772,74257.0
2024-11-15 14:20:00,228.19,228.25,227.96,227.99,43999.0,227.0573,227.117,226.8284,226.8583,43999.0
2024-11-15 14:30:00,227.99,228.11,227.95,228.04,40719.0,226.8583,226.9777,226.8185,226.908,40719.0
2024-11-15 14:40:00,228.07,228.78,228.04,228.58,129166.0,226.9379,227.6443,226.908,227.4453,129166.0
2024-11-15 14:50:00,228.56,228.68,228.2,228.41,75444.0,227.4254,227.5448,227.0672,227.2762,75444.0
2024-11-15 15:00:00,228.4,228.85,228.34,228.37,94607.0,227.2662,227.714,227.2065,227.2364,94607.0
2024-11-15 15:10:00,228.42,228.89,228.38,228.78,63365.0,227.2861,227.7538,227.2463,227.6443,63365.0
2024-11-15 15:20:00,228.79,228.9,228.51,228.6,75461.0,227.6543,227.7638,227.3757,227.4652,75461.0
2024-11-15 15:30:00,228.6,228.79,228.49,228.53,73899.0,227.4652,227.6543,227.3558,227.3956,73899.0
2024-11-15 15:40:00,228.57,228.58,228.26,228.41,129066.0,227.4354,227.4453,227.1269,227.2762,129066.0
2024-11-15 15:50:00,228.42,229.03,228.42,228.81,439985.0,227.2861,227.8931,227.2861,227.6742,439985.0
2024-11-18 09:30:00,228.71,228.81,228.2,228.63,186623.0,227.5747,227.6742,227.0672,227.4951,186623.0
2024-11-18 09:40:00,228.59,228.67,227.85,228.05,48349.0,227.4553,227.5349,226.719,226.918,48349.0
2024-11-18 09:50:00,228.03,228.1,227.72,228.06,121542.0,226.8981,226.9677,226.5896,226.9279,121542.0
2024-11-18 10:00:00,228.07,228.59,227.96,228.5,74173.0,226.9379,227.4553,226.8284,227.3657,74173.0
2024-11-18 10:10:00,228.5,229.19,228.41,229.07,58738.0,227.3657,228.0523,227.2762,227.9329,58738.0
2024-11-18 10:20:00,229.07,229.53,229.06,229.53,50428.0,227.9329,228.3906,227.923,228.3906,50428.0
2024-11-18 10:30:00,229.51,230.04,229.49,229.75,69569.0,228.3707,228.8981,228.3508,228.6095,69569.0
2024-11-18 10:40:00,229.73,229.96,229.7,229.87,36932.0,228.5896,228.8185,228.5598,228.7289,36932.0
2024-11-18 10:50:00,229.91,229.98,229.79,229.94,44903.0,228.7687,228.8384,228.6493,228.7986,44903.0
2024-11-18 11:00:00,229.93,230.11,229.83,230.0,32823.0,228.7886,228.9677,228.6891,228.8583,32823.0
2024-11-18 11:10:00,229.97,230.16,229.96,230.06,29943.0,228.8284,229.0175,228.8185,228.918,29943.0
2024-11-18 11:20:00,230.16,230.41,230.05,230.21,79438.0,229.0175,229.2663,228.908,229.0672,79438.0
2024-11-18 11:30:00,230.21,230.42,230.2,230.37,45924.0,229.0672,229.2762,229.0573,229.2265,45924.0
2024-11-18 11:40:00,230.39,230.42,229.82,229.84,37076.0,229.2464,229.2762,228.6792,228.6991,37076.0
2024-11-18 11:50:00,229.85,229.87,229.41,229.59,36668.0,228.709,228.7289,228.2712,228.4503,36668.0
2024-11-18 12:00:00,229.61,229.68,229.4,229.41,40924.0,228.4702,228.5399,228.2613,228.2712,40924.0
2024-11-18 12:10:00,229.37,229.59,229.29,229.46,30238.0,228.2314,228.4503,228.1518,228.321,30238.0
2024-11-18 12:20:00,229.41,229.59,229.39,229.44,23883.0,228.2712,228.4503,228.2513,228.3011,23883.0
2024-11-18 12:30:00,229.43,229.62,229.35,229.61,24971.0,228.2911,228.4802,228.2115,228.4702,24971.0
2024-11-18 12:40:00,229.57,229.59,229.22,229.39,30796.0,228.4304,228.4503,228.0822,228.2513,30796.0
2024-11-18 12:50:00,229.37,229.84,229.37,229.84,17967.0,228.2314,228.6991,228.2314,228.6991,17967.0
2024-11-18 13:00:00,229.82,229.9,229.76,229.89,20308.0,228.6792,228.7588,228.6195,228.7488,20308.0
2024-11-18 13:10:00,229.89,229.9,229.73,229.84,31905.0,228.7488,228.7588,228.5896,228.6991,31905.0
2024-11-18 13:20:00,229.85,229.85,229.62,229.66,35948.0,228.709,228.709,228.4802,228.52,35948.0
2024-11-18 13:30:00,229.7,229.75,229.54,229.63,23984.0,228.5598,228.6095,228.4006,228.4901,23984.0
2024-11-18 13:40:00,229.62,229.63,229.2,229.37,27378.0,228.4802,228.4901,228.0623,228.2314,27378.0
2024-11-18 13:50:00,229.38,229.96,229.38,229.94,28979.0,228.2414,228.8185,228.2414,228.7986,28979.0
2024-11-18 14:00:00,229.91,229.92,229.61,229.61,28576.0,228.7687,228.7787,228.4702,228.4702,28576.0
2024-11-18 14:10:00,229.64,229.64,229.27,229.36,21552.0,228.5001,228.5001,228.1319,228.2215,21552.0
2024-11-18 14:20:00,229.36,229.38,229.16,229.28,23142.0,228.2215,228.2414,228.0225,228.1419,23142.0
2024-11-18 14:30:00,229.3,229.5,229.19,229.41,30585.0,228.1618,228.3608,228.0523,228.2712,30585.0
2024-11-18 14:40:00,229.43,229.64,229.34,229.59,35984.0,228.2911,228.5001,228.2016,228.4503,35984.0
2024-11-18 14:50:00,229.61,229.77,229.59,229.65,64849.0,228.4702,228.6294,228.4503,228.51,64849.0
2024-11-18 15:00:00,229.64,229.68,229.58,229.62,64360.0,228.5001,228.5399,228.4404,228.4802,64360.0
2024-11-18 15:10:00,229.64,229.82,229.62,229.79,41961.0,228.5001,228.6792,228.4802,228.6493,41961.0
2024-11-18 15:20:00,229.81,229.84,229.68,229.79,53198.0,228.6692,228.6991,228.5399,228.6493,53198.0
2024-11-18 15:30:00,229.77,229.79,229.44,229.46,83400.0,228.6294,228.6493,228.3011,228.321,83400.0
2024-11-18 15:40:00,229.47,229.68,229.38,229.67,58936.0,228.3309,228.5399,228.2414,228.5299,58936.0
2024-11-18 15:50:00,229.67,229.67,229.04,229.46,325293.0,228.5299,228.5299,227.9031,228.321,325293.0
2024-11-19 09:30:00,228.01,228.81,228.01,228.81,134250.0,226.8782,227.6742,226.8782,227.6742,134250.0
2024-11-19 09:40:00,228.77,229.17,228.54,228.77,116734.0,227.6344,228.0324,227.4055,227.6344,116734.0
2024-11-19 09:50:00,228.76,228.94,228.22,228.74,49497.0,227.6244,227.8036,227.0871,227.6045,49497.0
2024-11-19 10:00:00,228.76,228.86,228.29,228.86,76023.0,227.6244,227.7239,227.1568,227.7239,76023.0
2024-11-19 10:10:00,228.83,229.06,228.55,229.0,68856.0,227.6941,227.923,227.4155,227.8633,68856.0
2024-11-19 10:20:00,228.96,229.26,228.71,229.26,36218.0,227.8235,228.122,227.5747,228.122,36218.0
2024-11-19 10:30:00,229.24,229.54,229.02,229.45,66119.0,228.1021,228.4006,227.8832,228.311,66119.0
2024-11-19 10:40:00,229.43,229.61,229.18,229.55,58347.0,228.2911,228.4702,228.0424,228.4105,58347.0
2024-11-19 10:50:00,229.62,229.82,229.44,229.81,19016.0,228.4802,228.6792,228.3011,228.6692,19016.0
2024-11-19 11:00:00,229.72,229.87,229.62,229.62,21048.0,228.5797,228.7289,228.4802,228.4802,21048.0
2024-11-19 11:10:00,229.65,230.01,229.63,229.95,34638.0,228.51,228.8682,228.4901,228.8085,34638.0
2024-11-19 11:20:00,229.92,230.07,229.72,230.03,24795.0,228.7787,228.9279,228.5797,228.8881,24795.0
2024-11-19 11:30:00,229.97,230.3,229.9,230.12,40757.0,228.8284,229.1568,228.7588,228.9777,40757.0
2024-11-19 11:40:00,230.14,230.25,230.07,230.19,29145.0,228.9976,229.107,228.9279,229.0473,29145.0
2024-11-19 11:50:00,230.17,230.18,229.91,229.92,25176.0,229.0274,229.0374,228.7687,228.7787,25176.0
2024-11-19 12:00:00,229.92,230.09,229.75,230.09,13511.0,228.7787,228.9478,228.6095,228.9478,13511.0
2024-11-19 12:10:00,230.07,230.22,229.99,230.13,38972.0,228.9279,229.0772,228.8483,228.9876,38972.0
2024-11-19 12:20:00,230.14,230.25,229.73,230.22,19155.0,228.9976,229.107,228.5896,229.0772,19155.0
2024-11-19 12:30:00,230.19,230.41,230.1,230.37,14914.0,229.0473,229.2663,228.9578,229.2265,14914.0
2024-11-19 12:40:00,230.4,230.42,230.16,230.17,22636.0,229.2563,229.2762,229.0175,229.0274,22636.0
2024-11-19 12:50:00,230.16,230.28,230.13,230.23,13321.0,229.0175,229.1369,228.9876,229.0871,13321.0
2024-11-19 13:00:00,230.22,230.43,230.1,230.39,17435.0,229.0772,229.2862,228.9578,229.2464,17435.0
2024-11-19 13:10:00,230.39,230.57,230.34,230.5,30157.0,229.2464,229.4255,229.1966,229.3558,30157.0
2024-11-19 13:20:00,230.55,230.65,230.44,230.59,24785.0,229.4056,229.5051,229.2961,229.4454,24785.0
2024-11-19 13:30:00,230.59,230.96,230.56,230.92,36632.0,229.4454,229.8135,229.4155,229.7737,36632.0
2024-11-19 13:40:00,230.89,231.31,230.87,231.27,51297.0,229.7439,230.1618,229.724,230.122,51297.0
2024-11-19 13:50:00,231.27,231.48,231.23,231.39,45639.0,230.122,230.3309,230.0822,230.2414,45639.0
2024-11-19 14:00:00,231.41,231.52,231.34,231.39,21605.0,230.2613,230.3707,230.1916,230.2414,21605.0
2024-11-19 14:10:00,231.4,231.49,231.14,231.17,33623.0,230.2513,230.3409,229.9926,230.0225,33623.0
2024-11-19 14:20:00,231.18,231.4,231.12,231.12,105885.0,230.0324,230.2513,229.9727,229.9727,105885.0
2024-11-19 14:30:00,231.11,231.24,230.7,230.87,99419.0,229.9628,230.0921,229.5548,229.724,99419.0
2024-11-19 14:40:00,230.85,230.92,230.73,230.84,58386.0,229.7041,229.7737,229.5847,229.6941,58386.0
2024-11-19 14:50:00,230.84,231.2,230.84,231.01,41154.0,229.6941,230.0523,229.6941,229.8633,41154.0
2024-11-19 15:00:00,230.99,231.11,230.91,231.09,53469.0,229.8434,229.9628,229.7638,229.9429,53469.0
2024-11-19 15:10:00,231.08,231.12,230.98,231.12,33407.0,229.9329,229.9727,229.8334,229.9727,33407.0
2024-11-19 15:20:00,231.1,231.21,230.96,231.17,75143.0,229.9528,230.0623,229.8135,230.0225,75143.0
2024-11-19 15:30:00,231.17,231.26,231.05,231.22,143624.0,230.0225,230.112,229.9031,230.0722,143624.0
2024-11-19 15:40:00,231.21,231.45,231.16,231.4,118727.0,230.0623,230.3011,230.0125,230.2513,118727.0
2024-11-19 15:50:00,231.41,231.51,231.05,231.37,381535.0,230.2613,230.3608,229.9031,230.2215,381535.0
2024-11-20 09:30:00,231.53,231.61,230.07,230.15,188880.0,230.3807,230.4603,228.9279,229.0075,188880.0
2024-11-20 09:40:00,230.18,230.34,229.87,230.12,91918.0,229.0374,229.1966,228.7289,228.9777,91918.0
2024-11-20 09:50:00,230.11,230.3,229.47,229.47,299613.0,228.9677,229.1568,228.3309,228.3309,299613.0
2024-11-20 10:00:00,229.51,229.96,228.75,228.79,133151.0,228.3707,228.8185,227.6145,227.6543,133151.0
2024-11-20 10:10:00,228.79,228.84,228.24,228.36,71496.0,227.6543,227.704,227.107,227.2264,71496.0
2024-11-20 10:20:00,228.33,228.76,228.05,228.6,78760.0,227.1966,227.6244,226.918,227.4652,78760.0
2024-11-20 10:30:00,228.66,229.49,228.58,229.49,84628.0,227.5249,228.3508,227.4453,228.3508,84628.0
2024-11-20 10:40:00,229.49,229.89,229.26,229.88,60642.0,228.3508,228.7488,228.122,228.7389,60642.0
2024-11-20 10:50:00,229.85,229.88,229.57,229.73,132004.0,228.709,228.7389,228.4304,228.5896,132004.0
2024-11-20 11:00:00,229.76,230.0,229.4,229.58,72919.0,228.6195,228.8583,228.2613,228.4404,72919.0
2024-11-20 11:10:00,229.55,229.65,228.99,229.04,77631.0,228.4105,228.51,227.8533,227.9031,77631.0
2024-11-20 11:20:00,229.13,229.23,228.87,228.89,28270.0,227.9926,228.0921,227.7339,227.7538,28270.0
2024-11-20 11:30:00,228.87,229.29,228.67,229.24,32670.0,227.7339,228.1518,227.5349,228.1021,32670.0
2024-11-20 11:40:00,229.29,230.06,229.22,230.04,34090.0,228.1518,228.918,228.0822,228.8981,34090.0
2024-11-20 11:50:00,230.05,230.48,230.03,230.26,54687.0,228.908,229.3359,228.8881,229.117,54687.0
2024-11-20 12:00:00,230.23,230.36,229.8,229.83,44344.0,229.0871,229.2165,228.6593,228.6891,44344.0
2024-11-20 12:10:00,229.88,229.91,229.34,229.35,19614.0,228.7389,228.7687,228.2016,228.2115,19614.0
2024-11-20 12:20:00,229.34,229.61,229.05,229.6,51599.0,228.2016,228.4702,227.913,228.4603,51599.0
2024-11-20 12:30:00,229.57,229.87,229.47,229.83,59102.0,228.4304,228.7289,228.3309,228.6891,59102.0
2024-11-20 12:40:00,229.79,229.87,229.57,229.8,37771.0,228.6493,228.7289,228.4304,228.6593,37771.0
2024-11-20 12:50:00,229.78,229.84,229.22,229.34,56236.0,228.6394,228.6991,228.0822,228.2016,56236.0
2024-11-20 13:00:00,229.33,229.59,229.29,229.35,61910.0,228.1916,228.4503,228.1518,228.2115,61910.0
2024-11-20 13:10:00,229.31,229.48,229.03,229.03,26346.0,228.1717,228.3409,227.8931,227.8931,26346.0
2024-11-20 13:20:00,229.07,229.49,228.91,229.43,51971.0,227.9329,228.3508,227.7737,228.2911,51971.0
2024-11-20 13:30:00,229.39,229.39,229.05,229.05,25990.0,228.2513,228.2513,227.913,227.913,25990.0
2024-11-20 13:40:00,229.04,229.12,228.74,228.96,23912.0,227.9031,227.9827,227.6045,227.8235,23912.0
2024-11-20 13:50:00,228.97,229.16,228.9,229.13,19928.0,227.8334,228.0225,227.7638,227.9926,19928.0
2024-11-20 14:00:00,229.1,229.19,228.82,228.86,12929.0,227.9628,228.0523,227.6841,227.7239,12929.0
2024-11-20 14:10:00,228.83,228.95,228.76,228.83,30757.0,227.6941,227.8135,227.6244,227.6941,30757.0
2024-11-20 14:20:00,228.84,228.93,228.69,228.85,38712.0,227.704,227.7936,227.5548,227.714,38712.0
2024-11-20 14:30:00,228.8,229.17,228.78,229.1,30432.0,227.6642,228.0324,227.6443,227.9628,30432.0
2024-11-20 14:40:00,229.14,229.6,229.14,229.59,53280.0,228.0026,228.4603,228.0026,228.4503,53280.0
2024-11-20 14:50:00,229.54,229.56,229.36,229.48,41343.0,228.4006,228.4205,228.2215,228.3409,41343.0
2024-11-20 15:00:00,229.44,229.58,229.27,229.41,529703.0,228.3011,228.4404,228.1319,228.2712,529703.0
2024-11-20 15:10:00,229.45,229.55,229.4,229.51,30886.0,228.311,228.4105,228.2613,228.3707,30886.0
2024-11-20 15:20:00,229.5,229.93,229.5,229.92,38311.0,228.3608,228.7886,228.3608,228.7787,38311.0
2024-11-20 15:30:00,229.95,230.97,229.95,230.88,144474.0,228.8085,229.8235,228.8085,229.7339,144474.0
2024-11-20 15:40:00,230.89,231.03,230.58,230.92,88883.0,229.7439,229.8832,229.4354,229.7737,88883.0
2024-11-20 15:50:00,230.93,231.25,230.76,231.18,407316.0,229.7837,230.1021,229.6145,230.0324,407316.0
2024-11-21 09:30:00,233.37,234.55,231.17,231.31,823540.0,232.2116,233.3857,230.0225,230.1618,823540.0
2024-11-21 09:40:00,231.22,233.26,231.06,233.09,188669.0,230.0722,232.1021,229.913,231.933,188669.0
2024-11-21 09:50:00,233.09,233.32,231.56,231.73,126293.0,231.933,232.1618,230.4105,230.5797,126293.0
2024-11-21 10:00:00,231.67,231.76,230.44,230.89,108097.0,230.52,230.6096,229.2961,229.7439,108097.0
2024-11-21 10:10:00,230.75,232.25,230.65,231.91,75517.0,229.6046,231.0971,229.5051,230.7588,75517.0
2024-11-21 10:20:00,231.9,232.11,229.95,230.04,125243.0,230.7489,230.9578,228.8085,228.8981,125243.0
2024-11-21 10:30:00,230.0,230.8,229.8,230.44,82980.0,228.8583,229.6543,228.6593,229.2961,82980.0
2024-11-21 10:40:00,230.41,231.79,230.27,231.69,67934.0,229.2663,230.6394,229.127,230.5399,67934.0
2024-11-21 10:50:00,231.71,232.6,231.5,232.59,88008.0,230.5598,231.4454,230.3508,231.4354,88008.0
2024-11-21 11:00:00,232.64,233.09,232.46,232.6,101254.0,231.4852,231.933,231.3061,231.4454,101254.0
2024-11-21 11:10:00,232.61,232.94,232.33,232.4,100865.0,231.4553,231.7837,231.1767,231.2464,100865.0
2024-11-21 11:20:00,232.42,233.56,232.38,233.53,135349.0,231.2663,232.4006,231.2265,232.3708,135349.0
2024-11-21 11:30:00,233.56,233.72,232.93,233.0,62691.0,232.4006,232.5598,231.7737,231.8434,62691.0
2024-11-21 11:40:00,233.05,233.45,232.73,232.89,33867.0,231.8932,232.2912,231.5747,231.7339,33867.0
2024-11-21 11:50:00,232.84,233.0,232.66,232.9,29807.0,231.6842,231.8434,231.5051,231.7439,29807.0
2024-11-21 12:00:00,232.9,233.06,232.53,233.05,27420.0,231.7439,231.9031,231.3757,231.8932,27420.0
2024-11-21 12:10:00,233.05,233.2,232.87,233.15,48826.0,231.8932,232.0424,231.714,231.9927,48826.0
2024-11-21 12:20:00,233.1,233.78,233.0,233.55,67473.0,231.9429,232.6195,231.8434,232.3907,67473.0
2024-11-21 12:30:00,233.62,233.82,233.57,233.7,32008.0,232.4603,232.6593,232.4106,232.5399,32008.0
2024-11-21 12:40:00,233.64,234.14,233.58,233.83,53596.0,232.4802,232.9777,232.4205,232.6693,53596.0
2024-11-21 12:50:00,233.81,233.96,233.49,233.67,54234.0,232.6494,232.7986,232.331,232.5101,54234.0
2024-11-21 13:00:00,233.67,234.07,233.53,234.02,27694.0,232.5101,232.9081,232.3708,232.8583,27694.0
2024-11-21 13:10:00,234.0,234.23,233.76,233.79,44744.0,232.8384,233.0673,232.5996,232.6295,44744.0
2024-11-21 13:20:00,233.71,234.17,233.71,234.09,19935.0,232.5499,233.0076,232.5499,232.928,19935.0
2024-11-21 13:30:00,234.1,234.36,233.93,234.03,54907.0,232.9379,233.1966,232.7688,232.8683,54907.0
2024-11-21 13:40:00,234.04,234.36,233.9,234.15,64773.0,232.8782,233.1966,232.7389,232.9877,64773.0
2024-11-21 13:50:00,234.17,234.48,234.05,234.41,45992.0,233.0076,233.3161,232.8882,233.2464,45992.0
2024-11-21 14:00:00,234.38,234.55,233.95,233.95,18434.0,233.2165,233.3857,232.7887,232.7887,18434.0
2024-11-21 14:10:00,233.88,234.1,233.61,233.63,40473.0,232.719,232.9379,232.4504,232.4703,40473.0
2024-11-21 14:20:00,233.66,234.26,233.65,234.17,30931.0,232.5001,233.0971,232.4902,233.0076,30931.0
2024-11-21 14:30:00,234.13,234.41,233.87,234.4,75619.0,232.9678,233.2464,232.7091,233.2364,75619.0
2024-11-21 14:40:00,234.39,234.39,234.07,234.24,48509.0,233.2265,233.2265,232.9081,233.0772,48509.0
2024-11-21 14:50:00,234.25,234.3,233.9,234.3,27442.0,233.0872,233.1369,232.7389,233.1369,27442.0
2024-11-21 15:00:00,234.28,234.47,234.23,234.47,67194.0,233.117,233.3061,233.0673,233.3061,67194.0
2024-11-21 15:10:00,234.44,234.57,234.42,234.45,52493.0,233.2763,233.4056,233.2564,233.2862,52493.0
2024-11-21 15:20:00,234.44,234.47,234.3,234.42,41558.0,233.2763,233.3061,233.1369,233.2564,41558.0
2024-11-21 15:30:00,234.41,234.48,233.87,234.06,59623.0,233.2464,233.3161,232.7091,232.8981,59623.0
2024-11-21 15:40:00,234.06,234.12,233.66,233.75,143408.0,232.8981,232.9578,232.5001,232.5897,143408.0
2024-11-21 15:50:00,233.73,233.75,233.4,233.46,355863.0,232.5698,232.5897,232.2414,232.3011,355863.0
2024-11-22 09:30:00,233.06,233.89,233.06,233.7,134363.0,231.9031,232.729,231.9031,232.5399,134363.0
2024-11-22 09:40:00,233.72,234.14,233.68,233.81,101494.0,232.5598,232.9777,232.52,232.6494,101494.0
2024-11-22 09:50:00,233.8,234.03,233.3,233.95,71994.0,232.6394,232.8683,232.1419,232.7887,71994.0
2024-11-22 10:00:00,234.0,234.0,232.93,232.93,64237.0,232.8384,232.8384,231.7737,231.7737,64237.0
2024-11-22 10:10:00,232.95,232.97,232.55,232.65,58438.0,231.7936,231.8135,231.3956,231.4951,58438.0
2024-11-22 10:20:00,232.7,233.0,232.26,232.5,52534.0,231.5449,231.8434,231.1071,231.3459,52534.0
2024-11-22 10:30:00,232.5,233.27,232.41,233.24,54272.0,231.3459,232.1121,231.2563,232.0822,54272.0
2024-11-22 10:40:00,233.23,233.54,233.18,233.25,57780.0,232.0723,232.3807,232.0225,232.0922,57780.0
2024-11-22 10:50:00,233.34,233.42,233.1,233.31,58664.0,232.1817,232.2613,231.9429,232.1519,58664.0
2024-11-22 11:00:00,233.33,233.4,232.8,232.8,39840.0,232.1718,232.2414,231.6444,231.6444,39840.0
2024-11-22 11:10:00,232.79,233.1,232.44,232.48,38288.0,231.6344,231.9429,231.2862,231.326,38288.0
2024-11-22 11:20:00,232.49,232.7,232.22,232.61,41487.0,231.3359,231.5449,231.0673,231.4553,41487.0
2024-11-22 11:30:00,232.6,232.93,232.34,232.87,21294.0,231.4454,231.7737,231.1867,231.714,21294.0
2024-11-22 11:40:00,232.92,232.95,232.46,232.79,33912.0,231.7638,231.7936,231.3061,231.6344,33912.0
2024-11-22 11:50:00,232.8,233.21,232.75,233.08,34209.0,231.6444,232.0524,231.5946,231.923,34209.0
2024-11-22 12:00:00,233.09,233.21,232.9,233.05,43036.0,231.933,232.0524,231.7439,231.8932,43036.0
2024-11-22 12:10:00,233.05,233.35,233.05,233.18,51532.0,231.8932,232.1917,231.8932,232.0225,51532.0
2024-11-22 12:20:00,233.23,233.41,233.18,233.32,29602.0,232.0723,232.2514,232.0225,232.1618,29602.0
2024-11-22 12:30:00,233.33,233.33,232.88,232.9,26756.0,232.1718,232.1718,231.724,231.7439,26756.0
2024-11-22 12:40:00,232.92,233.23,232.92,233.22,20628.0,231.7638,232.0723,231.7638,232.0623,20628.0
2024-11-22 12:50:00,233.28,233.58,233.27,233.47,32876.0,232.122,232.4205,232.1121,232.3111,32876.0
2024-11-22 13:00:00,233.46,233.59,233.29,233.5,19905.0,232.3011,232.4305,232.132,232.3409,19905.0
2024-11-22 13:10:00,233.5,233.64,233.45,233.51,36877.0,232.3409,232.4802,232.2912,232.3509,36877.0
2024-11-22 13:20:00,233.48,233.68,233.36,233.37,34451.0,232.321,232.52,232.2016,232.2116,34451.0
2024-11-22 13:30:00,233.41,233.66,233.33,233.36,16063.0,232.2514,232.5001,232.1718,232.2016,16063.0
2024-11-22 13:40:00,233.33,233.44,233.2,233.38,29760.0,232.1718,232.2812,232.0424,232.2215,29760.0
2024-11-22 13:50:00,233.35,233.41,233.17,233.32,22392.0,232.1917,232.2514,232.0126,232.1618,22392.0
2024-11-22 14:00:00,233.29,233.31,233.14,233.16,19984.0,232.132,232.1519,231.9827,232.0026,19984.0
2024-11-22 14:10:00,233.18,233.19,232.66,232.82,33384.0,232.0225,232.0325,231.5051,231.6643,33384.0
2024-11-22 14:20:00,232.82,233.08,232.78,232.99,27495.0,231.6643,231.923,231.6245,231.8334,27495.0
2024-11-22 14:30:00,232.98,233.23,232.94,233.19,32816.0,231.8235,232.0723,231.7837,232.0325,32816.0
2024-11-22 14:40:00,233.19,233.21,233.03,233.17,31054.0,232.0325,232.0524,231.8733,232.0126,31054.0
2024-11-22 14:50:00,233.15,233.35,233.1,233.27,34537.0,231.9927,232.1917,231.9429,232.1121,34537.0
2024-11-22 15:00:00,233.25,233.25,232.78,232.92,44878.0,232.0922,232.0922,231.6245,231.7638,44878.0
2024-11-22 15:10:00,232.94,233.01,232.78,232.96,38055.0,231.7837,231.8533,231.6245,231.8036,38055.0
2024-11-22 15:20:00,232.97,233.09,232.73,233.03,219935.0,231.8135,231.933,231.5747,231.8733,219935.0
2024-11-22 15:30:00,233.02,233.19,232.97,233.02,74055.0,231.8633,232.0325,231.8135,231.8633,74055.0
2024-11-22 15:40:00,233.04,233.22,232.94,233.19,79932.0,231.8832,232.0623,231.7837,232.0325,79932.0
2024-11-22 15:50:00,233.19,233.78,233.09,233.52,339565.0,232.0325,232.6195,231.933,232.3608,339565.0
2024-11-25 09:30:00,235.36,235.7,234.46,235.7,180656.0,234.1917,234.53,233.2962,234.53,180656.0
2024-11-25 09:40:00,235.72,235.77,234.8,234.85,93435.0,234.5499,234.5996,233.6345,233.6842,93435.0
2024-11-25 09:50:00,234.86,235.11,233.93,234.12,138171.0,233.6942,233.9429,232.7688,232.9578,138171.0
2024-11-25 10:00:00,234.12,234.33,233.7,233.91,84012.0,232.9578,233.1668,232.5399,232.7489,84012.0
2024-11-25 10:10:00,233.88,233.94,233.4,233.62,74321.0,232.719,232.7787,232.2414,232.4603,74321.0
2024-11-25 10:20:00,233.59,234.12,233.58,234.1,162863.0,232.4305,232.9578,232.4205,232.9379,162863.0
2024-11-25 10:30:00,234.05,234.26,233.47,233.88,206455.0,232.8882,233.0971,232.3111,232.719,206455.0
2024-11-25 10:40:00,233.88,234.48,233.85,234.37,86739.0,232.719,233.3161,232.6892,233.2066,86739.0
2024-11-25 10:50:00,234.4,234.43,233.83,233.87,58975.0,233.2364,233.2663,232.6693,232.7091,58975.0
2024-11-25 11:00:00,233.85,234.12,233.72,233.84,214400.0,232.6892,232.9578,232.5598,232.6792,214400.0
2024-11-25 11:10:00,233.86,234.14,233.86,234.09,37313.0,232.6991,232.9777,232.6991,232.928,37313.0
2024-11-25 11:20:00,234.05,234.36,234.03,234.23,66306.0,232.8882,233.1966,232.8683,233.0673,66306.0
2024-11-25 11:30:00,234.23,234.5,233.8,233.86,44069.0,233.0673,233.336,232.6394,232.6991,44069.0
2024-11-25 11:40:00,233.84,233.99,233.67,233.72,40167.0,232.6792,232.8285,232.5101,232.5598,40167.0
2024-11-25 11:50:00,233.72,233.92,233.68,233.79,41219.0,232.5598,232.7588,232.52,232.6295,41219.0
2024-11-25 12:00:00,233.77,233.86,233.6,233.61,20934.0,232.6096,232.6991,232.4404,232.4504,20934.0
2024-11-25 12:10:00,233.61,233.7,233.15,233.31,58968.0,232.4504,232.5399,231.9927,232.1519,58968.0
2024-11-25 12:20:00,233.28,233.28,232.96,233.03,38828.0,232.122,232.122,231.8036,231.8733,38828.0
2024-11-25 12:30:00,233.07,233.3,233.0,233.03,31174.0,231.9131,232.1419,231.8434,231.8733,31174.0
2024-11-25 12:40:00,233.03,233.14,232.53,232.91,32253.0,231.8733,231.9827,231.3757,231.7538,32253.0
2024-11-25 12:50:00,232.88,233.34,232.88,233.24,36031.0,231.724,232.1817,231.724,232.0822,36031.0
2024-11-25 13:00:00,233.24,233.53,233.23,233.4,48658.0,232.0822,232.3708,232.0723,232.2414,48658.0
2024-11-25 13:10:00,233.43,233.63,233.42,233.53,69750.0,232.2713,232.4703,232.2613,232.3708,69750.0
2024-11-25 13:20:00,233.53,233.61,233.34,233.38,24740.0,232.3708,232.4504,232.1817,232.2215,24740.0
2024-11-25 13:30:00,233.35,233.57,233.31,233.46,26264.0,232.1917,232.4106,232.1519,232.3011,26264.0
2024-11-25 13:40:00,233.5,233.53,233.24,233.24,40005.0,232.3409,232.3708,232.0822,232.0822,40005.0
2024-11-25 13:50:00,233.27,233.3,233.08,233.19,44961.0,232.1121,232.1419,231.923,232.0325,44961.0
2024-11-25 14:00:00,233.17,233.32,233.03,233.29,48772.0,232.0126,232.1618,231.8733,232.132,48772.0
2024-11-25 14:10:00,233.27,233.33,233.23,233.26,30631.0,232.1121,232.1718,232.0723,232.1021,30631.0
2024-11-25 14:20:00,233.26,233.26,232.84,233.18,44470.0,232.1021,232.1021,231.6842,232.0225,44470.0
2024-11-25 14:30:00,233.17,233.17,232.97,233.12,33993.0,232.0126,232.0126,231.8135,231.9628,33993.0
2024-11-25 14:40:00,233.1,233.5,233.07,233.44,40422.0,231.9429,232.3409,231.9131,232.2812,40422.0
2024-11-25 14:50:00,233.43,233.57,233.26,233.28,46896.0,232.2713,232.4106,232.1021,232.122,46896.0
2024-11-25 15:00:00,233.29,233.29,233.06,233.2,48877.0,232.132,232.132,231.9031,232.0424,48877.0
2024-11-25 15:10:00,233.18,233.2,232.97,233.18,59254.0,232.0225,232.0424,231.8135,232.0225,59254.0
2024-11-25 15:20:00,233.15,233.18,232.95,233.12,46408.0,231.9927,232.0225,231.7936,231.9628,46408.0
2024-11-25 15:30:00,233.12,233.23,233.03,233.1,159123.0,231.9628,232.0723,231.8733,231.9429,159123.0
2024-11-25 15:40:00,233.11,233.23,232.96,233.12,79073.0,231.9529,232.0723,231.8036,231.9628,79073.0
2024-11-25 15:50:00,233.12,233.69,232.99,233.56,888346.0,231.9628,232.53,231.8334,232.4006,888346.0
2024-11-26 09:30:00,234.65,235.49,234.65,235.07,170520.0,233.4852,234.321,233.4852,233.9031,170520.0
2024-11-26 09:40:00,235.12,235.35,234.69,235.34,59569.0,233.9529,234.1817,233.525,234.1718,59569.0
2024-11-26 09:50:00,235.35,235.43,234.42,234.66,193297.0,234.1817,234.2613,233.2564,233.4952,193297.0
2024-11-26 10:00:00,234.68,234.88,234.23,234.55,145375.0,233.5151,233.7141,233.0673,233.3857,145375.0
2024-11-26 10:10:00,234.47,234.63,233.9,233.96,56297.0,233.3061,233.4653,232.7389,232.7986,56297.0
2024-11-26 10:20:00,234.03,234.44,233.92,234.34,164738.0,232.8683,233.2763,232.7588,233.1767,164738.0
2024-11-26 10:30:00,234.35,234.55,234.1,234.55,44579.0,233.1867,233.3857,232.9379,233.3857,44579.0
2024-11-26 10:40:00,234.53,234.91,234.45,234.57,77168.0,233.3658,233.7439,233.2862,233.4056,77168.0
2024-11-26 10:50:00,234.57,234.62,234.29,234.32,72560.0,233.4056,233.4554,233.127,233.1568,72560.0
2024-11-26 11:00:00,234.29,234.67,234.29,234.41,52091.0,233.127,233.5051,233.127,233.2464,52091.0
2024-11-26 11:10:00,234.49,234.55,234.16,234.25,32069.0,233.326,233.3857,232.9976,233.0872,32069.0
2024-11-26 11:20:00,234.26,234.53,234.26,234.41,29131.0,233.0971,233.3658,233.0971,233.2464,29131.0
2024-11-26 11:30:00,234.43,234.49,234.21,234.43,24105.0,233.2663,233.326,233.0474,233.2663,24105.0
2024-11-26 11:40:00,234.4,234.45,233.99,234.06,80156.0,233.2364,233.2862,232.8285,232.8981,80156.0
2024-11-26 11:50:00,234.08,234.49,234.08,234.48,27245.0,232.918,233.326,232.918,233.3161,27245.0
2024-11-26 12:00:00,234.45,234.46,234.17,234.32,36938.0,233.2862,233.2962,233.0076,233.1568,36938.0
2024-11-26 12:10:00,234.34,234.39,233.94,233.94,31625.0,233.1767,233.2265,232.7787,232.7787,31625.0
2024-11-26 12:20:00,233.97,234.19,233.94,234.17,20599.0,232.8086,233.0275,232.7787,233.0076,20599.0
2024-11-26 12:30:00,234.18,234.35,234.14,234.34,23076.0,233.0175,233.1867,232.9777,233.1767,23076.0
2024-11-26 12:40:00,234.33,234.44,234.28,234.4,11550.0,233.1668,233.2763,233.117,233.2364,11550.0
2024-11-26 12:50:00,234.41,234.56,234.41,234.54,17946.0,233.2464,233.3957,233.2464,233.3758,17946.0
2024-11-26 13:00:00,234.5,234.54,234.22,234.22,17269.0,233.336,233.3758,233.0573,233.0573,17269.0
2024-11-26 13:10:00,234.25,234.34,234.14,234.17,29466.0,233.0872,233.1767,232.9777,233.0076,29466.0
2024-11-26 13:20:00,234.15,234.37,234.1,234.31,20177.0,232.9877,233.2066,232.9379,233.1469,20177.0
2024-11-26 13:30:00,234.3,234.39,234.17,234.28,19681.0,233.1369,233.2265,233.0076,233.117,19681.0
2024-11-26 13:40:00,234.27,234.56,234.27,234.45,19691.0,233.1071,233.3957,233.1071,233.2862,19691.0
2024-11-26 13:50:00,234.47,234.51,234.36,234.49,34584.0,233.3061,233.3459,233.1966,233.326,34584.0
2024-11-26 14:00:00,234.47,234.58,234.23,234.26,38797.0,233.3061,233.4156,233.0673,233.0971,38797.0
2024-11-26 14:10:00,234.23,234.4,233.9,233.94,45041.0,233.0673,233.2364,232.7389,232.7787,45041.0
2024-11-26 14:20:00,233.94,234.13,233.76,233.95,39404.0,232.7787,232.9678,232.5996,232.7887,39404.0
2024-11-26 14:30:00,233.84,234.1,233.82,234.06,20733.0,232.6792,232.9379,232.6593,232.8981,20733.0
2024-11-26 14:40:00,234.02,234.16,233.93,234.08,34580.0,232.8583,232.9976,232.7688,232.918,34580.0
2024-11-26 14:50:00,234.1,234.12,233.97,234.03,16474.0,232.9379,232.9578,232.8086,232.8683,16474.0
2024-11-26 15:00:00,233.98,234.25,233.97,234.2,25908.0,232.8185,233.0872,232.8086,233.0374,25908.0
2024-11-26 15:10:00,234.24,234.27,234.11,234.17,24369.0,233.0772,233.1071,232.9479,233.0076,24369.0
2024-11-26 15:20:00,234.16,234.31,234.04,234.31,25872.0,232.9976,233.1469,232.8782,233.1469,25872.0
2024-11-26 15:30:00,234.27,234.35,234.2,234.26,41993.0,233.1071,233.1867,233.0374,233.0971,41993.0
2024-11-26 15:40:00,234.28,234.69,234.23,234.57,62573.0,233.117,233.525,233.0673,233.4056,62573.0
2024-11-26 15:50:00,234.57,234.88,234.41,234.75,355731.0,233.4056,233.7141,233.2464,233.5847,355731.0
2024-11-27 09:30:00,233.17,233.31,232.07,232.25,235017.0,232.0126,232.1519,230.918,231.0971,235017.0
2024-11-27 09:40:00,232.36,232.84,232.36,232.7,44574.0,231.2066,231.6842,231.2066,231.5449,44574.0
2024-11-27 09:50:00,232.73,232.73,232.05,232.42,63822.0,231.5747,231.5747,230.8981,231.2663,63822.0
2024-11-27 10:00:00,232.38,232.38,231.94,232.09,48921.0,231.2265,231.2265,230.7887,230.9379,48921.0
2024-11-27 10:10:00,232.12,232.12,231.38,231.61,55409.0,230.9678,230.9678,230.2314,230.4603,55409.0
2024-11-27 10:20:00,231.61,231.63,231.03,231.16,48826.0,230.4603,230.4802,229.8832,230.0125,48826.0
2024-11-27 10:30:00,231.16,231.24,230.47,230.54,110252.0,230.0125,230.0921,229.326,229.3956,110252.0
2024-11-27 10:40:00,230.54,231.17,230.49,230.84,36926.0,229.3956,230.0225,229.3459,229.6941,36926.0
2024-11-27 10:50:00,230.86,230.9,230.57,230.59,37260.0,229.714,229.7538,229.4255,229.4454,37260.0
2024-11-27 11:00:00,230.57,230.67,230.23,230.57,56314.0,229.4255,229.525,229.0871,229.4255,56314.0
2024-11-27 11:10:00,230.59,230.59,230.15,230.25,30518.0,229.4454,229.4454,229.0075,229.107,30518.0
2024-11-27 11:20:00,230.25,230.42,230.1,230.28,26818.0,229.107,229.2762,228.9578,229.1369,26818.0
2024-11-27 11:30:00,230.24,230.55,230.11,230.52,74998.0,229.0971,229.4056,228.9677,229.3757,74998.0
2024-11-27 11:40:00,230.54,230.54,229.88,229.93,96646.0,229.3956,229.3956,228.7389,228.7886,96646.0
2024-11-27 11:50:00,229.9,230.15,229.83,230.03,51549.0,228.7588,229.0075,228.6891,228.8881,51549.0
2024-11-27 12:00:00,229.99,230.03,229.53,229.68,115626.0,228.8483,228.8881,228.3906,228.5399,115626.0
2024-11-27 12:10:00,229.69,230.06,229.69,230.05,39891.0,228.5498,228.918,228.5498,228.908,39891.0
2024-11-27 12:20:00,230.1,230.18,229.99,230.12,29748.0,228.9578,229.0374,228.8483,228.9777,29748.0
2024-11-27 12:30:00,230.14,230.14,229.91,230.04,32622.0,228.9976,228.9976,228.7687,228.8981,32622.0
2024-11-27 12:40:00,230.07,230.19,229.98,230.16,19713.0,228.9279,229.0473,228.8384,229.0175,19713.0
2024-11-27 12:50:00,230.19,230.35,230.13,230.35,20139.0,229.0473,229.2066,228.9876,229.2066,20139.0
2024-11-27 13:00:00,230.33,230.45,230.21,230.45,23604.0,229.1867,229.3061,229.0672,229.3061,23604.0
2024-11-27 13:10:00,230.44,230.82,230.44,230.8,51057.0,229.2961,229.6742,229.2961,229.6543,51057.0
2024-11-27 13:20:00,230.8,230.83,230.59,230.68,25363.0,229.6543,229.6842,229.4454,229.5349,25363.0
2024-11-27 13:30:00,230.67,231.12,230.65,231.09,43322.0,229.525,229.9727,229.5051,229.9429,43322.0
2024-11-27 13:40:00,231.13,231.15,230.94,231.08,13307.0,229.9827,230.0026,229.7936,229.9329,13307.0
2024-11-27 13:50:00,231.08,231.33,231.04,231.22,17042.0,229.9329,230.1817,229.8931,230.0722,17042.0
2024-11-27 14:00:00,231.2,231.24,231.09,231.15,43651.0,230.0523,230.0921,229.9429,230.0026,43651.0
2024-11-27 14:10:00,231.16,231.34,231.09,231.15,24356.0,230.0125,230.1916,229.9429,230.0026,24356.0
2024-11-27 14:20:00,231.11,231.34,231.09,231.16,18770.0,229.9628,230.1916,229.9429,230.0125,18770.0
2024-11-27 14:30:00,231.15,231.29,231.09,231.21,25632.0,230.0026,230.1419,229.9429,230.0623,25632.0
2024-11-27 14:40:00,231.22,231.51,231.2,231.47,23920.0,230.0722,230.3608,230.0523,230.321,23920.0
2024-11-27 14:50:00,231.47,231.52,231.36,231.36,16938.0,230.321,230.3707,230.2115,230.2115,16938.0
2024-11-27 15:00:00,231.36,231.74,231.32,231.69,29870.0,230.2115,230.5897,230.1717,230.5399,29870.0
2024-11-27 15:10:00,231.67,231.69,231.38,231.4,25481.0,230.52,230.5399,230.2314,230.2513,25481.0
2024-11-27 15:20:00,231.39,231.41,231.17,231.27,35610.0,230.2414,230.2613,230.0225,230.122,35610.0
2024-11-27 15:30:00,231.26,231.32,231.09,231.26,42123.0,230.112,230.1717,229.9429,230.112,42123.0
2024-11-27 15:40:00,231.26,231.42,230.96,231.37,56820.0,230.112,230.2712,229.8135,230.2215,56820.0
2024-11-27 15:50:00,231.35,231.59,231.26,231.56,387096.0,230.2016,230.4404,230.112,230.4105,387096.0
2024-11-29 09:30:00,232.12,232.81,231.89,232.81,189764.0,230.9678,231.6543,230.7389,231.6543,189764.0
2024-11-29 09:40:00,232.8,233.05,232.63,232.66,75979.0,231.6444,231.8932,231.4752,231.5051,75979.0
2024-11-29 09:50:00,232.69,233.45,232.68,233.45,34323.0,231.5349,232.2912,231.525,232.2912,34323.0
2024-11-29 10:00:00,233.46,233.8,233.21,233.8,37766.0,232.3011,232.6394,232.0524,232.6394,37766.0
2024-11-29 10:10:00,233.79,234.04,233.75,233.97,84896.0,232.6295,232.8782,232.5897,232.8086,84896.0
2024-11-29 10:20:00,234.02,234.05,233.58,233.65,62853.0,232.8583,232.8882,232.4205,232.4902,62853.0
2024-11-29 10:30:00,233.62,233.93,233.6,233.92,26067.0,232.4603,232.7688,232.4404,232.7588,26067.0
2024-11-29 10:40:00,233.91,234.12,233.66,233.69,36264.0,232.7489,232.9578,232.5001,232.53,36264.0
2024-11-29 10:50:00,233.68,233.86,233.61,233.79,45773.0,232.52,232.6991,232.4504,232.6295,45773.0
2024-11-29 11:00:00,233.81,234.05,233.79,233.99,83313.0,232.6494,232.8882,232.6295,232.8285,83313.0
2024-11-29 11:10:00,233.96,234.22,233.89,234.02,41823.0,232.7986,233.0573,232.729,232.8583,41823.0
2024-11-29 11:20:00,234.04,234.14,233.97,234.0,38228.0,232.8782,232.9777,232.8086,232.8384,38228.0
2024-11-29 11:30:00,234.02,234.05,233.79,233.85,54157.0,232.8583,232.8882,232.6295,232.6892,54157.0
2024-11-29 11:40:00,233.87,234.08,233.87,234.07,35452.0,232.7091,232.918,232.7091,232.9081,35452.0
2024-11-29 11:50:00,234.08,234.21,234.05,234.15,26661.0,232.918,233.0474,232.8882,232.9877,26661.0
2024-11-29 12:00:00,234.15,234.15,233.94,234.05,22973.0,232.9877,232.9877,232.7787,232.8882,22973.0
2024-11-29 12:10:00,234.04,234.13,233.93,234.11,40494.0,232.8782,232.9678,232.7688,232.9479,40494.0
2024-11-29 12:20:00,234.05,234.12,233.79,233.83,75342.0,232.8882,232.9578,232.6295,232.6693,75342.0
2024-11-29 12:30:00,233.83,234.13,233.83,234.1,58555.0,232.6693,232.9678,232.6693,232.9379,58555.0
2024-11-29 12:40:00,234.1,234.11,233.8,233.84,100794.0,232.9379,232.9479,232.6394,232.6792,100794.0
2024-11-29 12:50:00,233.84,234.09,233.61,233.66,331461.0,232.6792,232.928,232.4504,232.5001,331461.0
2024-12-02 09:30:00,233.9,235.0,233.84,234.87,183701.0,232.7389,233.8335,232.6792,233.7041,183701.0
2024-12-02 09:40:00,234.87,235.34,234.66,235.34,117305.0,233.7041,234.1718,233.4952,234.1718,117305.0
2024-12-02 09:50:00,235.37,235.58,235.01,235.36,133226.0,234.2016,234.4106,233.8434,234.1917,133226.0
2024-12-02 10:00:00,235.37,235.72,235.28,235.51,97338.0,234.2016,234.5499,234.1121,234.3409,97338.0
2024-12-02 10:10:00,235.51,235.8,235.31,235.35,84069.0,234.3409,234.6295,234.1419,234.1817,84069.0
2024-12-02 10:20:00,235.36,235.69,235.28,235.65,103199.0,234.1917,234.52,234.1121,234.4802,103199.0
2024-12-02 10:30:00,235.67,235.97,235.62,235.75,77769.0,234.5001,234.7987,234.4504,234.5797,77769.0
2024-12-02 10:40:00,235.74,235.86,235.57,235.78,28353.0,234.5698,234.6892,234.4006,234.6096,28353.0
2024-12-02 10:50:00,235.73,235.75,235.36,235.52,240347.0,234.5598,234.5797,234.1917,234.3509,240347.0
2024-12-02 11:00:00,235.56,236.0,235.54,236.0,77512.0,234.3907,234.8285,234.3708,234.8285,77512.0
2024-12-02 11:10:00,236.0,236.21,235.94,236.14,53549.0,234.8285,235.0375,234.7688,234.9678,53549.0
2024-12-02 11:20:00,236.11,236.17,235.88,236.07,64264.0,234.938,234.9977,234.7091,234.8982,64264.0
2024-12-02 11:30:00,236.06,236.53,235.96,236.5,49874.0,234.8882,235.3559,234.7887,235.326,49874.0
2024-12-02 11:40:00,236.49,236.64,236.47,236.61,54790.0,235.3161,235.4653,235.2962,235.4355,54790.0
2024-12-02 11:50:00,236.62,236.66,236.36,236.46,81590.0,235.4454,235.4852,235.1867,235.2862,81590.0
2024-12-02 12:00:00,236.45,236.7,236.44,236.65,54175.0,235.2763,235.525,235.2663,235.4753,54175.0
2024-12-02 12:10:00,236.66,236.78,236.65,236.69,102511.0,235.4852,235.6046,235.4753,235.5151,102511.0
2024-12-02 12:20:00,236.69,236.83,236.47,236.47,85670.0,235.5151,235.6544,235.2962,235.2962,85670.0
2024-12-02 12:30:00,236.49,236.58,236.36,236.52,29450.0,235.3161,235.4056,235.1867,235.3459,29450.0
2024-12-02 12:40:00,236.53,236.61,236.43,236.54,175528.0,235.3559,235.4355,235.2564,235.3658,175528.0
2024-12-02 12:50:00,236.55,236.62,236.37,236.37,16683.0,235.3758,235.4454,235.1967,235.1967,16683.0
2024-12-02 13:00:00,236.34,236.38,236.25,236.29,19156.0,235.1668,235.2066,235.0773,235.1171,19156.0
2024-12-02 13:10:00,236.28,236.34,236.04,236.09,56708.0,235.1071,235.1668,234.8683,234.9181,56708.0
2024-12-02 13:20:00,236.09,236.41,236.09,236.14,36959.0,234.9181,235.2365,234.9181,234.9678,36959.0
2024-12-02 13:30:00,236.16,236.2,235.9,236.2,101567.0,234.9877,235.0275,234.729,235.0275,101567.0
2024-12-02 13:40:00,236.25,236.29,236.18,236.26,22763.0,235.0773,235.1171,235.0076,235.0872,22763.0
2024-12-02 13:50:00,236.23,236.23,236.04,236.07,25721.0,235.0574,235.0574,234.8683,234.8982,25721.0
2024-12-02 14:00:00,236.07,236.11,235.93,235.93,26644.0,234.8982,234.938,234.7589,234.7589,26644.0
2024-12-02 14:10:00,235.91,235.92,235.63,235.73,44730.0,234.739,234.7489,234.4603,234.5598,44730.0
2024-12-02 14:20:00,235.71,235.77,235.59,235.73,39808.0,234.5399,234.5996,234.4205,234.5598,39808.0
2024-12-02 14:30:00,235.74,235.96,235.74,235.8,95951.0,234.5698,234.7887,234.5698,234.6295,95951.0
2024-12-02 14:40:00,235.8,235.91,235.77,235.82,33477.0,234.6295,234.739,234.5996,234.6494,33477.0
2024-12-02 14:50:00,235.78,236.05,235.78,236.03,97119.0,234.6096,234.8783,234.6096,234.8584,97119.0
2024-12-02 15:00:00,236.03,236.03,235.81,235.94,43817.0,234.8584,234.8584,234.6395,234.7688,43817.0
2024-12-02 15:10:00,235.95,236.17,235.93,235.99,111159.0,234.7788,234.9977,234.7589,234.8186,111159.0
2024-12-02 15:20:00,235.99,236.28,235.95,236.23,48001.0,234.8186,235.1071,234.7788,235.0574,48001.0
2024-12-02 15:30:00,236.23,236.23,236.13,236.17,70240.0,235.0574,235.0574,234.9579,234.9977,70240.0
2024-12-02 15:40:00,236.17,236.18,235.95,236.05,149104.0,234.9977,235.0076,234.7788,234.8783,149104.0
2024-12-02 15:50:00,236.05,236.07,235.79,235.94,432570.0,234.8783,234.8982,234.6195,234.7688,432570.0
2024-12-03 09:30:00,234.95,235.69,234.49,235.69,235245.0,233.7837,234.52,233.326,234.52,235245.0
2024-12-03 09:40:00,235.73,235.87,235.5,235.73,33832.0,234.5598,234.6992,234.331,234.5598,33832.0
2024-12-03 09:50:00,235.76,235.95,235.63,235.93,52557.0,234.5897,234.7788,234.4603,234.7589,52557.0
2024-12-03 10:00:00,235.91,236.16,235.73,235.79,66214.0,234.739,234.9877,234.5598,234.6195,66214.0
2024-12-03 10:10:00,235.77,235.92,235.68,235.79,106599.0,234.5996,234.7489,234.5101,234.6195,106599.0
2024-12-03 10:20:00,235.76,235.8,235.47,235.53,88456.0,234.5897,234.6295,234.3011,234.3608,88456.0
2024-12-03 10:30:00,235.6,235.9,235.56,235.72,77507.0,234.4305,234.729,234.3907,234.5499,77507.0
2024-12-03 10:40:00,235.71,235.71,235.39,235.64,19670.0,234.5399,234.5399,234.2215,234.4703,19670.0
2024-12-03 10:50:00,235.66,235.78,235.32,235.78,41901.0,234.4902,234.6096,234.1519,234.6096,41901.0
2024-12-03 11:00:00,235.76,235.92,235.7,235.85,95231.0,234.5897,234.7489,234.53,234.6793,95231.0
2024-12-03 11:10:00,235.88,235.89,235.67,235.88,42769.0,234.7091,234.7191,234.5001,234.7091,42769.0
2024-12-03 11:20:00,235.89,236.03,235.79,236.02,40837.0,234.7191,234.8584,234.6195,234.8484,40837.0
2024-12-03 11:30:00,236.02,236.15,235.49,235.49,38619.0,234.8484,234.9778,234.321,234.321,38619.0
2024-12-03 11:40:00,235.53,235.62,235.39,235.62,63231.0,234.3608,234.4504,234.2215,234.4504,63231.0
2024-12-03 11:50:00,235.62,235.8,235.57,235.57,19670.0,234.4504,234.6295,234.4006,234.4006,19670.0
2024-12-03 12:00:00,235.51,235.69,235.51,235.54,33269.0,234.3409,234.52,234.3409,234.3708,33269.0
2024-12-03 12:10:00,235.54,235.74,235.5,235.73,17310.0,234.3708,234.5698,234.331,234.5598,17310.0
2024-12-03 12:20:00,235.72,235.72,235.51,235.54,22354.0,234.5499,234.5499,234.3409,234.3708,22354.0
2024-12-03 12:30:00,235.53,235.61,235.47,235.55,22798.0,234.3608,234.4404,234.3011,234.3807,22798.0
2024-12-03 12:40:00,235.56,235.9,235.56,235.9,16183.0,234.3907,234.729,234.3907,234.729,16183.0
2024-12-03 12:50:00,235.87,235.97,235.8,235.96,18678.0,234.6992,234.7987,234.6295,234.7887,18678.0
2024-12-03 13:00:00,235.95,235.99,235.83,235.98,18236.0,234.7788,234.8186,234.6594,234.8086,18236.0
2024-12-03 13:10:00,235.99,236.0,235.8,235.86,20701.0,234.8186,234.8285,234.6295,234.6892,20701.0
2024-12-03 13:20:00,235.87,235.99,235.77,235.77,16238.0,234.6992,234.8186,234.5996,234.5996,16238.0
2024-12-03 13:30:00,235.75,236.02,235.73,235.83,36235.0,234.5797,234.8484,234.5598,234.6594,36235.0
2024-12-03 13:40:00,235.85,235.88,235.72,235.85,17380.0,234.6793,234.7091,234.5499,234.6793,17380.0
2024-12-03 13:50:00,235.95,236.06,235.93,236.02,9177.0,234.7788,234.8882,234.7589,234.8484,9177.0
2024-12-03 14:00:00,235.97,235.98,235.88,235.98,15144.0,234.7987,234.8086,234.7091,234.8086,15144.0
2024-12-03 14:10:00,235.99,236.05,235.87,236.03,15073.0,234.8186,234.8783,234.6992,234.8584,15073.0
2024-12-03 14:20:00,236.04,236.05,235.84,235.99,25566.0,234.8683,234.8783,234.6693,234.8186,25566.0
2024-12-03 14:30:00,235.99,236.17,235.99,236.15,14565.0,234.8186,234.9977,234.8186,234.9778,14565.0
2024-12-03 14:40:00,236.14,236.23,236.07,236.22,33325.0,234.9678,235.0574,234.8982,235.0474,33325.0
2024-12-03 14:50:00,236.23,236.39,236.2,236.34,41065.0,235.0574,235.2166,235.0275,235.1668,41065.0
2024-12-03 15:00:00,236.34,236.39,236.25,236.34,43165.0,235.1668,235.2166,235.0773,235.1668,43165.0
2024-12-03 15:10:00,236.36,236.37,236.24,236.33,55837.0,235.1867,235.1967,235.0673,235.1569,55837.0
2024-12-03 15:20:00,236.34,236.55,236.34,236.51,56420.0,235.1668,235.3758,235.1668,235.336,56420.0
2024-12-03 15:30:00,236.5,236.58,236.43,236.44,91832.0,235.326,235.4056,235.2564,235.2663,91832.0
2024-12-03 15:40:00,236.45,236.55,236.38,236.55,49513.0,235.2763,235.3758,235.2066,235.3758,49513.0
2024-12-03 15:50:00,236.56,236.86,236.52,236.77,252831.0,235.3857,235.6842,235.3459,235.5947,252831.0
2024-12-04 09:30:00,239.76,239.79,239.19,239.2,329021.0,238.5698,238.5997,238.0027,238.0126,329021.0
2024-12-04 09:40:00,239.2,239.81,239.2,239.68,103214.0,238.0126,238.6196,238.0126,238.4902,103214.0
2024-12-04 09:50:00,239.7,239.88,239.34,239.37,149221.0,238.5101,238.6892,238.1519,238.1818,149221.0
2024-12-04 10:00:00,239.37,239.79,239.06,239.67,252603.0,238.1818,238.5997,237.8733,238.4803,252603.0
2024-12-04 10:10:00,239.69,239.88,239.43,239.85,155060.0,238.5002,238.6892,238.2415,238.6594,155060.0
2024-12-04 10:20:00,239.87,240.05,239.82,240.02,109014.0,238.6793,238.8584,238.6295,238.8286,109014.0
2024-12-04 10:30:00,240.0,240.35,239.88,240.23,109443.0,238.8087,239.1569,238.6892,239.0375,109443.0
2024-12-04 10:40:00,240.22,240.44,240.12,240.17,86024.0,239.0276,239.2465,238.9281,238.9778,86024.0
2024-12-04 10:50:00,240.16,240.36,240.01,240.28,54876.0,238.9679,239.1669,238.8186,239.0873,54876.0
2024-12-04 11:00:00,240.28,240.48,240.28,240.41,90767.0,239.0873,239.2863,239.0873,239.2166,90767.0
2024-12-04 11:10:00,240.39,240.46,240.23,240.25,56401.0,239.1967,239.2664,239.0375,239.0574,56401.0
2024-12-04 11:20:00,240.27,240.38,240.19,240.36,31500.0,239.0773,239.1868,238.9977,239.1669,31500.0
2024-12-04 11:30:00,240.31,240.39,240.19,240.24,33964.0,239.1171,239.1967,238.9977,239.0475,33964.0
2024-12-04 11:40:00,240.22,240.34,240.11,240.34,57900.0,239.0276,239.147,238.9181,239.147,57900.0
2024-12-04 11:50:00,240.32,240.49,240.25,240.42,46351.0,239.1271,239.2962,239.0574,239.2266,46351.0
2024-12-04 12:00:00,240.41,240.53,240.41,240.47,31319.0,239.2166,239.336,239.2166,239.2763,31319.0
2024-12-04 12:10:00,240.45,240.63,240.45,240.6,45102.0,239.2564,239.4355,239.2564,239.4057,45102.0
2024-12-04 12:20:00,240.58,240.72,240.37,240.61,146497.0,239.3858,239.5251,239.1768,239.4156,146497.0
2024-12-04 12:30:00,240.61,240.61,240.36,240.44,60251.0,239.4156,239.4156,239.1669,239.2465,60251.0
2024-12-04 12:40:00,240.43,240.43,240.23,240.33,63427.0,239.2365,239.2365,239.0375,239.137,63427.0
2024-12-04 12:50:00,240.33,240.55,240.32,240.46,52172.0,239.137,239.3559,239.1271,239.2664,52172.0
2024-12-04 13:00:00,240.45,240.66,240.37,240.62,37426.0,239.2564,239.4654,239.1768,239.4256,37426.0
2024-12-04 13:10:00,240.6,240.66,240.5,240.5,35253.0,239.4057,239.4654,239.3062,239.3062,35253.0
2024-12-04 13:20:00,240.54,240.59,240.26,240.26,42322.0,239.346,239.3957,239.0674,239.0674,42322.0
2024-12-04 13:30:00,240.25,240.25,239.96,240.18,41499.0,239.0574,239.0574,238.7688,238.9878,41499.0
2024-12-04 13:40:00,240.19,240.33,240.11,240.33,31443.0,238.9977,239.137,238.9181,239.137,31443.0
2024-12-04 13:50:00,240.32,240.65,240.29,240.4,57905.0,239.1271,239.4554,239.0972,239.2067,57905.0
2024-12-04 14:00:00,240.38,240.61,240.3,240.58,60560.0,239.1868,239.4156,239.1072,239.3858,60560.0
2024-12-04 14:10:00,240.56,240.77,240.45,240.74,53987.0,239.3659,239.5748,239.2564,239.545,53987.0
2024-12-04 14:20:00,240.74,240.86,240.69,240.85,95994.0,239.545,239.6644,239.4952,239.6544,95994.0
2024-12-04 14:30:00,240.84,240.97,240.77,240.97,122979.0,239.6445,239.7738,239.5748,239.7738,122979.0
2024-12-04 14:40:00,240.97,240.99,240.79,240.97,80831.0,239.7738,239.7937,239.5947,239.7738,80831.0
2024-12-04 14:50:00,240.98,241.03,240.84,240.89,65418.0,239.7838,239.8335,239.6445,239.6942,65418.0
2024-12-04 15:00:00,240.89,240.96,240.78,240.94,56051.0,239.6942,239.7639,239.5848,239.744,56051.0
2024-12-04 15:10:00,240.95,241.02,240.92,241.01,58032.0,239.7539,239.8236,239.7241,239.8136,58032.0
2024-12-04 15:20:00,241.0,241.03,240.91,240.94,55766.0,239.8037,239.8335,239.7141,239.744,55766.0
2024-12-04 15:30:00,240.93,241.15,240.87,241.13,98225.0,239.734,239.9529,239.6743,239.933,98225.0
2024-12-04 15:40:00,241.13,241.22,241.03,241.16,154985.0,239.933,240.0226,239.8335,239.9629,154985.0
2024-12-04 15:50:00,241.18,241.25,241.01,241.17,330770.0,239.9828,240.0524,239.8136,239.9728,330770.0
2024-12-05 09:30:00,240.75,241.0,240.46,240.61,278231.0,239.5549,239.8037,239.2664,239.4156,278231.0
2024-12-05 09:40:00,240.6,240.67,240.23,240.26,55895.0,239.4057,239.4753,239.0375,239.0674,55895.0
2024-12-05 09:50:00,240.27,240.27,239.85,239.98,45572.0,239.0773,239.0773,238.6594,238.7888,45572.0
2024-12-05 10:00:00,239.99,240.36,239.98,240.3,43188.0,238.7987,239.1669,238.7888,239.1072,43188.0
2024-12-05 10:10:00,240.3,240.38,240.03,240.33,42378.0,239.1072,239.1868,238.8385,239.137,42378.0
2024-12-05 10:20:00,240.31,240.35,239.93,240.15,37988.0,239.1171,239.1569,238.739,238.9579,37988.0
2024-12-05 10:30:00,240.15,240.3,240.08,240.11,73156.0,238.9579,239.1072,238.8883,238.9181,73156.0
2024-12-05 10:40:00,240.13,240.32,239.95,239.95,43155.0,238.938,239.1271,238.7589,238.7589,43155.0
2024-12-05 10:50:00,239.95,240.12,239.77,240.07,47114.0,238.7589,238.9281,238.5798,238.8783,47114.0
2024-12-05 11:00:00,240.06,240.21,240.01,240.08,55789.0,238.8684,239.0176,238.8186,238.8883,55789.0
2024-12-05 11:10:00,240.08,240.42,240.05,240.42,29253.0,238.8883,239.2266,238.8584,239.2266,29253.0
2024-12-05 11:20:00,240.41,240.54,240.34,240.37,22697.0,239.2166,239.346,239.147,239.1768,22697.0
2024-12-05 11:30:00,240.38,240.58,240.38,240.42,30740.0,239.1868,239.3858,239.1868,239.2266,30740.0
2024-12-05 11:40:00,240.39,240.63,240.38,240.53,29865.0,239.1967,239.4355,239.1868,239.336,29865.0
2024-12-05 11:50:00,240.55,240.66,240.52,240.62,17376.0,239.3559,239.4654,239.3261,239.4256,17376.0
2024-12-05 12:00:00,240.62,240.82,240.55,240.82,25237.0,239.4256,239.6246,239.3559,239.6246,25237.0
2024-12-05 12:10:00,240.83,241.03,240.78,241.0,21489.0,239.6345,239.8335,239.5848,239.8037,21489.0
2024-12-05 12:20:00,240.99,241.0,240.82,240.82,15821.0,239.7937,239.8037,239.6246,239.6246,15821.0
2024-12-05 12:30:00,240.82,240.83,240.64,240.75,18689.0,239.6246,239.6345,239.4455,239.5549,18689.0
2024-12-05 12:40:00,240.75,240.77,240.6,240.71,58841.0,239.5549,239.5748,239.4057,239.5151,58841.0
2024-12-05 12:50:00,240.72,240.75,240.6,240.74,46817.0,239.5251,239.5549,239.4057,239.545,46817.0
2024-12-05 13:00:00,240.73,240.75,240.44,240.56,18428.0,239.535,239.5549,239.2465,239.3659,18428.0
2024-12-05 13:10:00,240.57,240.57,240.24,240.25,22588.0,239.3758,239.3758,239.0475,239.0574,22588.0
2024-12-05 13:20:00,240.25,240.29,239.74,239.91,104590.0,239.0574,239.0972,238.5499,238.7191,104590.0
2024-12-05 13:30:00,239.9,240.12,239.74,240.09,27159.0,238.7091,238.9281,238.5499,238.8982,27159.0
2024-12-05 13:40:00,240.08,240.16,240.0,240.0,19476.0,238.8883,238.9679,238.8087,238.8087,19476.0
2024-12-05 13:50:00,240.01,240.01,239.68,239.81,23800.0,238.8186,238.8186,238.4902,238.6196,23800.0
2024-12-05 14:00:00,239.84,239.99,239.6,239.98,29937.0,238.6494,238.7987,238.4106,238.7888,29937.0
2024-12-05 14:10:00,239.98,239.99,239.88,239.96,25558.0,238.7888,238.7987,238.6892,238.7688,25558.0
2024-12-05 14:20:00,239.95,240.09,239.8,239.81,23201.0,238.7589,238.8982,238.6096,238.6196,23201.0
2024-12-05 14:30:00,239.78,239.95,239.78,239.87,30732.0,238.5897,238.7589,238.5897,238.6793,30732.0
2024-12-05 14:40:00,239.86,239.86,239.7,239.77,15572.0,238.6693,238.6693,238.5101,238.5798,15572.0
2024-12-05 14:50:00,239.78,239.87,239.73,239.86,25885.0,238.5897,238.6793,238.54,238.6693,25885.0
2024-12-05 15:00:00,239.78,240.03,239.72,240.01,19164.0,238.5897,238.8385,238.53,238.8186,19164.0
2024-12-05 15:10:00,239.99,240.0,239.76,239.82,22367.0,238.7987,238.8087,238.5698,238.6295,22367.0
2024-12-05 15:20:00,239.79,239.84,239.6,239.64,30193.0,238.5997,238.6494,238.4106,238.4504,30193.0
2024-12-05 15:30:00,239.65,239.86,239.57,239.7,61258.0,238.4604,238.6693,238.3808,238.5101,61258.0
2024-12-05 15:40:00,239.67,239.85,239.66,239.71,77839.0,238.4803,238.6594,238.4703,238.5201,77839.0
2024-12-05 15:50:00,239.74,239.95,239.63,239.91,315115.0,238.5499,238.7589,238.4405,238.7191,315115.0
2024-12-06 09:30:00,240.33,240.85,240.07,240.68,105451.0,239.137,239.6544,238.8783,239.4853,105451.0
2024-12-06 09:40:00,240.64,241.52,240.56,241.5,63130.0,239.4455,240.3211,239.3659,240.3012,63130.0
2024-12-06 09:50:00,241.52,241.71,241.26,241.4,114676.0,240.3211,240.5102,240.0624,240.2017,114676.0
2024-12-06 10:00:00,241.41,241.56,241.29,241.47,89958.0,240.2117,240.3609,240.0922,240.2714,89958.0
2024-12-06 10:10:00,241.49,241.88,241.49,241.84,150863.0,240.2913,240.6793,240.2913,240.6395,150863.0
2024-12-06 10:20:00,241.78,241.81,241.45,241.64,85728.0,240.5798,240.6097,240.2515,240.4405,85728.0
2024-12-06 10:30:00,241.64,241.78,241.51,241.64,65576.0,240.4405,240.5798,240.3112,240.4405,65576.0
2024-12-06 10:40:00,241.67,241.71,241.51,241.67,39040.0,240.4704,240.5102,240.3112,240.4704,39040.0
2024-12-06 10:50:00,241.68,241.73,241.27,241.53,49594.0,240.4803,240.5301,240.0723,240.3311,49594.0
2024-12-06 11:00:00,241.55,241.59,241.09,241.19,92881.0,240.351,240.3908,239.8932,239.9927,92881.0
2024-12-06 11:10:00,241.21,241.21,240.63,240.95,58453.0,240.0126,240.0126,239.4355,239.7539,58453.0
2024-12-06 11:20:00,240.97,241.21,240.81,241.15,46062.0,239.7738,240.0126,239.6146,239.9529,46062.0
2024-12-06 11:30:00,241.11,241.23,241.05,241.14,38610.0,239.9131,240.0325,239.8534,239.943,38610.0
2024-12-06 11:40:00,241.13,241.13,240.77,240.78,38504.0,239.933,239.933,239.5748,239.5848,38504.0
2024-12-06 11:50:00,240.79,241.01,240.67,240.93,50648.0,239.5947,239.8136,239.4753,239.734,50648.0
2024-12-06 12:00:00,240.92,241.06,240.82,241.05,52916.0,239.7241,239.8634,239.6246,239.8534,52916.0
2024-12-06 12:10:00,241.05,241.27,241.03,241.06,203470.0,239.8534,240.0723,239.8335,239.8634,203470.0
2024-12-06 12:20:00,241.06,241.31,241.04,241.26,36248.0,239.8634,240.1121,239.8435,240.0624,36248.0
2024-12-06 12:30:00,241.27,241.28,240.91,240.93,33600.0,240.0723,240.0823,239.7141,239.734,33600.0
2024-12-06 12:40:00,240.94,240.96,240.74,240.9,47156.0,239.744,239.7639,239.545,239.7042,47156.0
2024-12-06 12:50:00,240.91,240.97,240.78,240.81,36977.0,239.7141,239.7738,239.5848,239.6146,36977.0
2024-12-06 13:00:00,240.8,241.18,240.76,241.1,61220.0,239.6047,239.9828,239.5649,239.9032,61220.0
2024-12-06 13:10:00,241.09,241.3,241.09,241.27,28363.0,239.8932,240.1022,239.8932,240.0723,28363.0
2024-12-06 13:20:00,241.25,241.38,241.23,241.24,20033.0,240.0524,240.1818,240.0325,240.0425,20033.0
2024-12-06 13:30:00,241.24,241.24,241.0,241.04,37205.0,240.0425,240.0425,239.8037,239.8435,37205.0
2024-12-06 13:40:00,241.02,241.12,240.97,241.11,33348.0,239.8236,239.9231,239.7738,239.9131,33348.0
2024-12-06 13:50:00,241.11,241.23,241.06,241.22,23158.0,239.9131,240.0325,239.8634,240.0226,23158.0
2024-12-06 14:00:00,241.23,241.23,240.89,240.92,27463.0,240.0325,240.0325,239.6942,239.7241,27463.0
2024-12-06 14:10:00,240.9,240.94,240.7,240.88,68634.0,239.7042,239.744,239.5052,239.6843,68634.0
2024-12-06 14:20:00,240.9,240.99,240.85,240.85,17070.0,239.7042,239.7937,239.6544,239.6544,17070.0
2024-12-06 14:30:00,240.82,240.97,240.78,240.97,30451.0,239.6246,239.7738,239.5848,239.7738,30451.0
2024-12-06 14:40:00,240.96,241.13,240.88,241.04,27495.0,239.7639,239.933,239.6843,239.8435,27495.0
2024-12-06 14:50:00,241.05,241.14,240.92,240.92,35256.0,239.8534,239.943,239.7241,239.7241,35256.0
2024-12-06 15:00:00,240.91,240.93,240.82,240.91,25337.0,239.7141,239.734,239.6246,239.7141,25337.0
2024-12-06 15:10:00,240.9,240.96,240.81,240.94,45509.0,239.7042,239.7639,239.6146,239.744,45509.0
2024-12-06 15:20:00,240.91,241.0,240.85,240.93,41995.0,239.7141,239.8037,239.6544,239.734,41995.0
2024-12-06 15:30:00,240.89,240.98,240.79,240.86,43020.0,239.6942,239.7838,239.5947,239.6644,43020.0
2024-12-06 15:40:00,240.85,240.89,240.71,240.73,50396.0,239.6544,239.6942,239.5151,239.535,50396.0
2024-12-06 15:50:00,240.72,240.91,240.66,240.83,269742.0,239.5251,239.7141,239.4654,239.6345,269742.0
2024-12-09 09:30:00,239.94,240.27,239.48,239.87,352310.0,238.7489,239.0773,238.2912,238.6793,352310.0
2024-12-09 09:40:00,239.87,240.56,239.83,240.55,78099.0,238.6793,239.3659,238.6395,239.3559,78099.0
2024-12-09 09:50:00,240.55,240.8,240.33,240.43,76374.0,239.3559,239.6047,239.137,239.2365,76374.0
2024-12-09 10:00:00,240.45,240.58,240.31,240.41,44963.0,239.2564,239.3858,239.1171,239.2166,44963.0
2024-12-09 10:10:00,240.43,240.64,240.33,240.43,202681.0,239.2365,239.4455,239.137,239.2365,202681.0
2024-12-09 10:20:00,240.42,240.64,239.87,239.96,57092.0,239.2266,239.4455,238.6793,238.7688,57092.0
2024-12-09 10:30:00,239.92,240.25,239.51,239.74,92734.0,238.729,239.0574,238.3211,238.5499,92734.0
2024-12-09 10:40:00,239.74,240.21,239.71,239.84,83347.0,238.5499,239.0176,238.5201,238.6494,83347.0
2024-12-09 10:50:00,239.85,239.89,239.52,239.56,87925.0,238.6594,238.6992,238.331,238.3708,87925.0
2024-12-09 11:00:00,239.57,239.86,238.84,238.84,84032.0,238.3808,238.6693,237.6544,237.6544,84032.0
2024-12-09 11:10:00,238.89,239.43,238.78,239.4,43100.0,237.7042,238.2415,237.5947,238.2116,43100.0
2024-12-09 11:20:00,239.42,239.77,239.39,239.64,26583.0,238.2315,238.5798,238.2017,238.4504,26583.0
2024-12-09 11:30:00,239.62,239.77,239.53,239.6,42874.0,238.4305,238.5798,238.341,238.4106,42874.0
2024-12-09 11:40:00,239.6,239.7,239.4,239.47,28145.0,238.4106,238.5101,238.2116,238.2813,28145.0
2024-12-09 11:50:00,239.5,239.71,239.49,239.62,24627.0,238.3111,238.5201,238.3012,238.4305,24627.0
2024-12-09 12:00:00,239.59,239.69,239.38,239.59,30605.0,238.4007,238.5002,238.1917,238.4007,30605.0
2024-12-09 12:10:00,239.59,239.59,239.37,239.41,22137.0,238.4007,238.4007,238.1818,238.2216,22137.0
2024-12-09 12:20:00,239.41,239.53,239.27,239.41,53907.0,238.2216,238.341,238.0823,238.2216,53907.0
2024-12-09 12:30:00,239.4,239.47,239.29,239.46,17224.0,238.2116,238.2813,238.1022,238.2713,17224.0
2024-12-09 12:40:00,239.47,239.63,239.46,239.63,20131.0,238.2813,238.4405,238.2713,238.4405,20131.0
2024-12-09 12:50:00,239.64,239.78,239.46,239.46,30332.0,238.4504,238.5897,238.2713,238.2713,30332.0
2024-12-09 13:00:00,239.47,239.49,239.29,239.4,16134.0,238.2813,238.3012,238.1022,238.2116,16134.0
2024-12-09 13:10:00,239.41,239.54,239.33,239.42,10541.0,238.2216,238.3509,238.142,238.2315,10541.0
2024-12-09 13:20:00,239.44,239.8,239.41,239.69,15899.0,238.2514,238.6096,238.2216,238.5002,15899.0
2024-12-09 13:30:00,239.68,239.89,239.62,239.86,52497.0,238.4902,238.6992,238.4305,238.6693,52497.0
2024-12-09 13:40:00,239.84,239.98,239.81,239.94,21993.0,238.6494,238.7888,238.6196,238.7489,21993.0
2024-12-09 13:50:00,239.96,239.96,239.6,239.62,19042.0,238.7688,238.7688,238.4106,238.4305,19042.0
2024-12-09 14:00:00,239.58,239.58,239.26,239.55,33328.0,238.3907,238.3907,238.0723,238.3609,33328.0
2024-12-09 14:10:00,239.53,239.53,239.33,239.33,15217.0,238.341,238.341,238.142,238.142,15217.0
2024-12-09 14:20:00,239.33,239.33,239.15,239.22,21485.0,238.142,238.142,237.9629,238.0325,21485.0
2024-12-09 14:30:00,239.24,239.28,239.05,239.09,28399.0,238.0524,238.0922,237.8634,237.9032,28399.0
2024-12-09 14:40:00,239.07,239.07,238.77,238.81,42696.0,237.8833,237.8833,237.5848,237.6246,42696.0
2024-12-09 14:50:00,238.81,239.1,238.66,239.08,35116.0,237.6246,237.9131,237.4753,237.8932,35116.0
2024-12-09 15:00:00,239.1,239.12,238.83,238.95,48571.0,237.9131,237.933,237.6445,237.7639,48571.0
2024-12-09 15:10:00,238.92,239.01,238.81,238.92,65471.0,237.734,237.8236,237.6246,237.734,65471.0
2024-12-09 15:20:00,238.94,239.0,238.77,238.8,34902.0,237.7539,237.8136,237.5848,237.6146,34902.0
2024-12-09 15:30:00,238.83,238.99,238.77,238.83,45619.0,237.6445,237.8037,237.5848,237.6445,45619.0
2024-12-09 15:40:00,238.84,239.01,238.78,239.0,86239.0,237.6544,237.8236,237.5947,237.8136,86239.0
2024-12-09 15:50:00,239.0,239.34,238.96,239.29,362967.0,237.8136,238.1519,237.7738,238.1022,362967.0
2024-12-10 09:30:00,238.46,238.7,238.15,238.48,360379.0,237.2763,237.5151,236.9678,237.2962,360379.0
2024-12-10 09:40:00,238.52,239.11,238.48,238.84,153795.0,237.336,237.9231,237.2962,237.6544,153795.0
2024-12-10 09:50:00,238.84,238.85,238.25,238.6,81338.0,237.6544,237.6644,237.0673,237.4156,81338.0
2024-12-10 10:00:00,238.63,239.06,238.51,239.0,107898.0,237.4455,237.8733,237.326,237.8136,107898.0
2024-12-10 10:10:00,239.0,239.03,238.73,238.88,58344.0,237.8136,237.8435,237.545,237.6942,58344.0
2024-12-10 10:20:00,238.89,238.89,238.5,238.51,46536.0,237.7042,237.7042,237.3161,237.326,46536.0
2024-12-10 10:30:00,238.48,238.83,238.37,238.74,62849.0,237.2962,237.6445,237.1867,237.5549,62849.0
2024-12-10 10:40:00,238.72,238.83,238.48,238.52,32728.0,237.535,237.6445,237.2962,237.336,32728.0
2024-12-10 10:50:00,238.5,238.53,237.89,237.91,65514.0,237.3161,237.3459,236.7091,236.729,65514.0
2024-12-10 11:00:00,237.91,238.04,237.43,237.43,82050.0,236.729,236.8584,236.2514,236.2514,82050.0
2024-12-10 11:10:00,237.47,237.69,237.43,237.64,29188.0,236.2912,236.5101,236.2514,236.4604,29188.0
2024-12-10 11:20:00,237.65,237.73,237.23,237.24,49826.0,236.4703,236.5499,236.0524,236.0624,49826.0
2024-12-10 11:30:00,237.25,237.33,236.9,236.97,105956.0,236.0723,236.1519,235.724,235.7937,105956.0
2024-12-10 11:40:00,236.97,237.04,236.78,237.01,65735.0,235.7937,235.8633,235.6046,235.8335,65735.0
2024-12-10 11:50:00,237.01,237.12,236.88,237.08,40142.0,235.8335,235.9429,235.7041,235.9031,40142.0
2024-12-10 12:00:00,237.07,237.15,236.91,237.11,25175.0,235.8932,235.9728,235.734,235.933,25175.0
2024-12-10 12:10:00,237.12,237.18,236.57,236.63,52497.0,235.9429,236.0026,235.3957,235.4554,52497.0
2024-12-10 12:20:00,236.73,237.16,236.72,237.02,39231.0,235.5549,235.9827,235.5449,235.8434,39231.0
2024-12-10 12:30:00,237.02,237.39,237.02,237.14,37757.0,235.8434,236.2116,235.8434,235.9628,37757.0
2024-12-10 12:40:00,237.12,237.17,236.99,237.04,39329.0,235.9429,235.9927,235.8136,235.8633,39329.0
2024-12-10 12:50:00,237.04,237.04,236.71,236.76,74290.0,235.8633,235.8633,235.535,235.5847,74290.0
2024-12-10 13:00:00,236.76,236.86,236.64,236.67,84191.0,235.5847,235.6842,235.4653,235.4952,84191.0
2024-12-10 13:10:00,236.66,236.82,236.55,236.71,30724.0,235.4852,235.6444,235.3758,235.535,30724.0
2024-12-10 13:20:00,236.73,236.84,236.7,236.83,35930.0,235.5549,235.6643,235.525,235.6544,35930.0
2024-12-10 13:30:00,236.83,237.01,236.72,236.77,338646.0,235.6544,235.8335,235.5449,235.5947,338646.0
2024-12-10 13:40:00,236.77,236.86,236.58,236.61,27386.0,235.5947,235.6842,235.4056,235.4355,27386.0
2024-12-10 13:50:00,236.6,236.6,236.41,236.43,36842.0,235.4255,235.4255,235.2365,235.2564,36842.0
2024-12-10 14:00:00,236.42,236.56,236.3,236.41,30100.0,235.2464,235.3857,235.127,235.2365,30100.0
2024-12-10 14:10:00,236.39,236.41,236.24,236.4,34693.0,235.2166,235.2365,235.0673,235.2265,34693.0
2024-12-10 14:20:00,236.43,236.5,236.34,236.38,36477.0,235.2564,235.326,235.1668,235.2066,36477.0
2024-12-10 14:30:00,236.37,236.43,236.13,236.13,40105.0,235.1967,235.2564,234.9579,234.9579,40105.0
2024-12-10 14:40:00,236.12,236.29,236.02,236.03,57548.0,234.9479,235.1171,234.8484,234.8584,57548.0
2024-12-10 14:50:00,236.05,236.13,236.02,236.04,51729.0,234.8783,234.9579,234.8484,234.8683,51729.0
2024-12-10 15:00:00,236.03,236.05,235.63,235.84,166427.0,234.8584,234.8783,234.4603,234.6693,166427.0
2024-12-10 15:10:00,235.83,235.84,235.6,235.68,63510.0,234.6594,234.6693,234.4305,234.5101,63510.0
2024-12-10 15:20:00,235.68,235.76,235.39,235.43,426624.0,234.5101,234.5897,234.2215,234.2613,426624.0
2024-12-10 15:30:00,235.42,235.5,235.2,235.49,253559.0,234.2514,234.331,234.0325,234.321,253559.0
2024-12-10 15:40:00,235.49,235.78,235.49,235.71,91347.0,234.321,234.6096,234.321,234.5399,91347.0
2024-12-10 15:50:00,235.7,236.0,235.68,235.96,320132.0,234.53,234.8285,234.5101,234.7887,320132.0
2024-12-11 09:30:00,237.82,238.08,237.0,237.02,198644.0,236.6395,236.8982,235.8235,235.8434,198644.0
2024-12-11 09:40:00,237.04,238.46,237.04,238.44,93145.0,235.8633,237.2763,235.8633,237.2564,93145.0
2024-12-11 09:50:00,238.46,238.81,238.33,238.55,78502.0,237.2763,237.6246,237.1469,237.3658,78502.0
2024-12-11 10:00:00,238.56,238.56,238.09,238.42,71015.0,237.3758,237.3758,236.9081,237.2365,71015.0
2024-12-11 10:10:00,238.41,238.67,238.3,238.44,45487.0,237.2265,237.4853,237.1171,237.2564,45487.0
2024-12-11 10:20:00,238.44,238.49,238.17,238.26,69367.0,237.2564,237.3061,236.9877,237.0773,69367.0
2024-12-11 10:30:00,238.26,238.71,238.26,238.59,40227.0,237.0773,237.5251,237.0773,237.4057,40227.0
2024-12-11 10:40:00,238.6,238.68,238.36,238.37,40536.0,237.4156,237.4952,237.1768,237.1867,40536.0
2024-12-11 10:50:00,238.39,238.53,237.91,238.23,46464.0,237.2066,237.3459,236.729,237.0474,46464.0
2024-12-11 11:00:00,238.23,238.88,238.23,238.81,53781.0,237.0474,237.6942,237.0474,237.6246,53781.0
2024-12-11 11:10:00,238.83,239.09,238.81,239.01,49589.0,237.6445,237.9032,237.6246,237.8236,49589.0
2024-12-11 11:20:00,239.04,239.48,239.0,239.46,74491.0,237.8534,238.2912,237.8136,238.2713,74491.0
2024-12-11 11:30:00,239.4,239.46,239.21,239.3,66724.0,238.2116,238.2713,238.0226,238.1121,66724.0
2024-12-11 11:40:00,239.27,239.34,239.14,239.33,31439.0,238.0823,238.1519,237.9529,238.142,31439.0
2024-12-11 11:50:00,239.35,239.38,239.19,239.37,94849.0,238.1619,238.1917,238.0027,238.1818,94849.0
2024-12-11 12:00:00,239.39,239.6,239.3,239.54,67558.0,238.2017,238.4106,238.1121,238.3509,67558.0
2024-12-11 12:10:00,239.55,239.71,239.55,239.65,28054.0,238.3609,238.5201,238.3609,238.4604,28054.0
2024-12-11 12:20:00,239.67,239.7,239.53,239.56,46209.0,238.4803,238.5101,238.341,238.3708,46209.0
2024-12-11 12:30:00,239.6,239.64,239.34,239.53,48510.0,238.4106,238.4504,238.1519,238.341,48510.0
2024-12-11 12:40:00,239.5,239.58,239.4,239.46,27887.0,238.3111,238.3907,238.2116,238.2713,27887.0
2024-12-11 12:50:00,239.48,239.51,239.3,239.47,27759.0,238.2912,238.3211,238.1121,238.2813,27759.0
2024-12-11 13:00:00,239.52,239.75,239.51,239.72,41087.0,238.331,238.5599,238.3211,238.53,41087.0
2024-12-11 13:10:00,239.73,239.78,239.63,239.69,59953.0,238.54,238.5897,238.4405,238.5002,59953.0
2024-12-11 13:20:00,239.7,239.86,239.7,239.86,37352.0,238.5101,238.6693,238.5101,238.6693,37352.0
2024-12-11 13:30:00,239.86,240.0,239.79,239.97,30776.0,238.6693,238.8087,238.5997,238.7788,30776.0
2024-12-11 13:40:00,239.93,240.02,239.83,240.01,42048.0,238.739,238.8286,238.6395,238.8186,42048.0
2024-12-11 13:50:00,240.0,240.06,239.88,239.96,74150.0,238.8087,238.8684,238.6892,238.7688,74150.0
2024-12-11 14:00:00,239.93,240.04,239.72,239.78,58058.0,238.739,238.8485,238.53,238.5897,58058.0
2024-12-11 14:10:00,239.8,239.9,239.74,239.84,30986.0,238.6096,238.7091,238.5499,238.6494,30986.0
2024-12-11 14:20:00,239.83,239.94,239.81,239.88,24005.0,238.6395,238.7489,238.6196,238.6892,24005.0
2024-12-11 14:30:00,239.86,240.08,239.85,240.06,38085.0,238.6693,238.8883,238.6594,238.8684,38085.0
2024-12-11 14:40:00,240.04,240.11,239.76,239.81,75257.0,238.8485,238.9181,238.5698,238.6196,75257.0
2024-12-11 14:50:00,239.83,239.89,239.71,239.81,52563.0,238.6395,238.6992,238.5201,238.6196,52563.0
2024-12-11 15:00:00,239.82,239.94,239.76,239.88,46914.0,238.6295,238.7489,238.5698,238.6892,46914.0
2024-12-11 15:10:00,239.87,240.13,239.83,239.98,239798.0,238.6793,238.938,238.6395,238.7888,239798.0
2024-12-11 15:20:00,239.98,240.11,239.95,240.06,43122.0,238.7888,238.9181,238.7589,238.8684,43122.0
2024-12-11 15:30:00,240.05,240.06,239.86,239.96,53483.0,238.8584,238.8684,238.6693,238.7688,53483.0
2024-12-11 15:40:00,239.95,240.0,239.82,239.83,102814.0,238.7589,238.8087,238.6295,238.6395,102814.0
2024-12-11 15:50:00,239.82,239.82,239.29,239.39,483978.0,238.6295,238.6295,238.1022,238.2017,483978.0
2024-12-12 09:30:00,237.84,238.06,237.4,237.99,185247.0,236.6594,236.8783,236.2216,236.8086,185247.0
2024-12-12 09:40:00,237.95,238.14,237.8,237.98,55336.0,236.7688,236.9579,236.6196,236.7987,55336.0
2024-12-12 09:50:00,237.97,238.2,237.73,237.89,66031.0,236.7887,237.0176,236.5499,236.7091,66031.0
2024-12-12 10:00:00,237.93,237.98,237.4,237.45,100956.0,236.7489,236.7987,236.2216,236.2713,100956.0
2024-12-12 10:10:00,237.45,237.99,237.26,237.96,88449.0,236.2713,236.8086,236.0823,236.7788,88449.0
2024-12-12 10:20:00,237.92,238.3,237.89,238.07,55675.0,236.739,237.1171,236.7091,236.8882,55675.0
2024-12-12 10:30:00,238.07,238.32,237.85,238.31,70721.0,236.8882,237.137,236.6693,237.127,70721.0
2024-12-12 10:40:00,238.27,238.36,237.95,238.34,45049.0,237.0872,237.1768,236.7688,237.1569,45049.0
2024-12-12 10:50:00,238.28,238.41,238.18,238.39,35745.0,237.0972,237.2265,236.9977,237.2066,35745.0
2024-12-12 11:00:00,238.4,238.69,238.34,238.47,46983.0,237.2166,237.5052,237.1569,237.2862,46983.0
2024-12-12 11:10:00,238.5,238.56,238.36,238.56,34112.0,237.3161,237.3758,237.1768,237.3758,34112.0
2024-12-12 11:20:00,238.54,238.55,238.36,238.42,35297.0,237.3559,237.3658,237.1768,237.2365,35297.0
2024-12-12 11:30:00,238.44,238.47,238.2,238.21,49201.0,237.2564,237.2862,237.0176,237.0275,49201.0
2024-12-12 11:40:00,238.17,238.17,237.83,238.06,34502.0,236.9877,236.9877,236.6494,236.8783,34502.0
2024-12-12 11:50:00,238.07,238.09,237.8,237.81,24981.0,236.8882,236.9081,236.6196,236.6295,24981.0
2024-12-12 12:00:00,237.78,238.36,237.72,238.34,34244.0,236.5997,237.1768,236.54,237.1569,34244.0
2024-12-12 12:10:00,238.34,238.44,238.26,238.27,94462.0,237.1569,237.2564,237.0773,237.0872,94462.0
2024-12-12 12:20:00,238.28,238.41,238.19,238.37,34462.0,237.0972,237.2265,237.0076,237.1867,34462.0
2024-12-12 12:30:00,238.34,238.37,237.94,238.16,30971.0,237.1569,237.1867,236.7589,236.9778,30971.0
2024-12-12 12:40:00,238.13,238.38,238.0,238.36,86299.0,236.9479,237.1967,236.8186,237.1768,86299.0
2024-12-12 12:50:00,238.37,238.7,238.37,238.7,39667.0,237.1867,237.5151,237.1867,237.5151,39667.0
2024-12-12 13:00:00,238.7,238.79,238.51,238.66,61824.0,237.5151,237.6047,237.326,237.4753,61824.0
2024-12-12 13:10:00,238.66,238.91,238.57,238.9,39443.0,237.4753,237.7241,237.3857,237.7141,39443.0
2024-12-12 13:20:00,238.89,238.89,238.71,238.73,23041.0,237.7042,237.7042,237.5251,237.545,23041.0
2024-12-12 13:30:00,238.71,238.75,238.5,238.6,25826.0,237.5251,237.5649,237.3161,237.4156,25826.0
2024-12-12 13:40:00,238.59,238.64,238.4,238.52,19343.0,237.4057,237.4554,237.2166,237.336,19343.0
2024-12-12 13:50:00,238.52,238.53,238.31,238.34,35580.0,237.336,237.3459,237.127,237.1569,35580.0
2024-12-12 14:00:00,238.36,238.61,238.27,238.57,26167.0,237.1768,237.4256,237.0872,237.3857,26167.0
2024-12-12 14:10:00,238.6,238.74,238.38,238.46,49954.0,237.4156,237.5549,237.1967,237.2763,49954.0
2024-12-12 14:20:00,238.44,238.48,238.18,238.22,69001.0,237.2564,237.2962,236.9977,237.0375,69001.0
2024-12-12 14:30:00,238.2,238.5,238.16,238.48,35699.0,237.0176,237.3161,236.9778,237.2962,35699.0
2024-12-12 14:40:00,238.49,238.52,238.27,238.41,42860.0,237.3061,237.336,237.0872,237.2265,42860.0
2024-12-12 14:50:00,238.4,238.48,238.32,238.41,47135.0,237.2166,237.2962,237.137,237.2265,47135.0
2024-12-12 15:00:00,238.39,238.42,238.23,238.28,91125.0,237.2066,237.2365,237.0474,237.0972,91125.0
2024-12-12 15:10:00,238.27,238.3,238.05,238.27,133072.0,237.0872,237.1171,236.8683,237.0872,133072.0
2024-12-12 15:20:00,238.28,238.29,238.08,238.13,46848.0,237.0972,237.1071,236.8982,236.9479,46848.0
2024-12-12 15:30:00,238.13,238.39,238.13,238.27,40453.0,236.9479,237.2066,236.9479,237.0872,40453.0
2024-12-12 15:40:00,238.26,238.44,238.19,238.36,74442.0,237.0773,237.2564,237.0076,237.1768,74442.0
2024-12-12 15:50:00,238.36,238.47,238.02,238.03,463688.0,237.1768,237.2862,236.8385,236.8484,463688.0
2024-12-13 09:30:00,240.18,240.8,240.17,240.54,297067.0,238.9878,239.6047,238.9778,239.346,297067.0
2024-12-13 09:40:00,240.57,241.12,240.41,240.73,141983.0,239.3758,239.9231,239.2166,239.535,141983.0
2024-12-13 09:50:00,240.76,240.98,240.51,240.67,123284.0,239.5649,239.7838,239.3161,239.4753,123284.0
2024-12-13 10:00:00,240.68,240.71,239.92,240.18,136473.0,239.4853,239.5151,238.729,238.9878,136473.0
2024-12-13 10:10:00,240.18,240.47,239.74,239.74,90371.0,238.9878,239.2763,238.5499,238.5499,90371.0
2024-12-13 10:20:00,239.77,239.91,239.19,239.24,139106.0,238.5798,238.7191,238.0027,238.0524,139106.0
2024-12-13 10:30:00,239.24,239.59,239.01,239.01,176231.0,238.0524,238.4007,237.8236,237.8236,176231.0
2024-12-13 10:40:00,239.03,239.06,238.24,238.76,204699.0,237.8435,237.8733,237.0574,237.5748,204699.0
2024-12-13 10:50:00,238.79,238.81,237.73,237.73,85874.0,237.6047,237.6246,236.5499,236.5499,85874.0
2024-12-13 11:00:00,237.75,237.9,237.44,237.64,382790.0,236.5698,236.7191,236.2614,236.4604,382790.0
2024-12-13 11:10:00,237.63,238.24,237.45,238.23,65229.0,236.4504,237.0574,236.2713,237.0474,65229.0
2024-12-13 11:20:00,238.19,238.2,237.51,237.62,79332.0,237.0076,237.0176,236.331,236.4405,79332.0
2024-12-13 11:30:00,237.65,238.27,237.65,237.81,74411.0,236.4703,237.0872,236.4703,236.6295,74411.0
2024-12-13 11:40:00,237.79,238.1,237.66,237.82,52344.0,236.6096,236.9181,236.4803,236.6395,52344.0
2024-12-13 11:50:00,237.81,237.87,237.4,237.72,45165.0,236.6295,236.6892,236.2216,236.54,45165.0
2024-12-13 12:00:00,237.66,237.95,237.62,237.86,27757.0,236.4803,236.7688,236.4405,236.6793,27757.0
2024-12-13 12:10:00,237.95,238.13,237.76,237.92,28003.0,236.7688,236.9479,236.5798,236.739,28003.0
2024-12-13 12:20:00,237.92,237.96,237.43,237.48,23864.0,236.739,236.7788,236.2514,236.3012,23864.0
2024-12-13 12:30:00,237.34,237.4,237.15,237.4,27981.0,236.1619,236.2216,235.9728,236.2216,27981.0
2024-12-13 12:40:00,237.35,237.49,237.25,237.48,23473.0,236.1718,236.3111,236.0723,236.3012,23473.0
2024-12-13 12:50:00,237.44,237.78,237.37,237.41,16733.0,236.2614,236.5997,236.1917,236.2315,16733.0
2024-12-13 13:00:00,237.4,237.82,237.36,237.75,28782.0,236.2216,236.6395,236.1818,236.5698,28782.0
2024-12-13 13:10:00,237.78,237.95,237.68,237.88,43112.0,236.5997,236.7688,236.5002,236.6992,43112.0
2024-12-13 13:20:00,237.87,238.14,237.71,238.11,64124.0,236.6892,236.9579,236.53,236.928,64124.0
2024-12-13 13:30:00,238.09,238.2,237.98,238.19,40693.0,236.9081,237.0176,236.7987,237.0076,40693.0
2024-12-13 13:40:00,238.15,238.43,238.07,238.37,62900.0,236.9678,237.2464,236.8882,237.1867,62900.0
2024-12-13 13:50:00,238.42,238.43,238.26,238.36,25916.0,237.2365,237.2464,237.0773,237.1768,25916.0
2024-12-13 14:00:00,238.37,238.44,238.21,238.43,44581.0,237.1867,237.2564,237.0275,237.2464,44581.0
2024-12-13 14:10:00,238.39,238.49,238.31,238.49,25700.0,237.2066,237.3061,237.127,237.3061,25700.0
2024-12-13 14:20:00,238.51,238.75,238.45,238.74,17915.0,237.326,237.5649,237.2663,237.5549,17915.0
2024-12-13 14:30:00,238.73,238.85,238.62,238.72,38625.0,237.545,237.6644,237.4355,237.535,38625.0
2024-12-13 14:40:00,238.71,238.77,238.6,238.7,25294.0,237.5251,237.5848,237.4156,237.5151,25294.0
2024-12-13 14:50:00,238.69,238.74,238.6,238.67,28161.0,237.5052,237.5549,237.4156,237.4853,28161.0
2024-12-13 15:00:00,238.69,238.86,238.65,238.82,25997.0,237.5052,237.6743,237.4654,237.6345,25997.0
2024-12-13 15:10:00,238.83,238.9,238.61,238.71,62601.0,237.6445,237.7141,237.4256,237.5251,62601.0
2024-12-13 15:20:00,238.72,239.06,238.61,239.01,38278.0,237.535,237.8733,237.4256,237.8236,38278.0
2024-12-13 15:30:00,239.0,239.15,238.94,239.02,40305.0,237.8136,237.9629,237.7539,237.8335,40305.0
2024-12-13 15:40:00,239.01,239.01,238.78,238.99,42580.0,237.8236,237.8236,237.5947,237.8037,42580.0
2024-12-13 15:50:00,238.99,239.14,238.84,239.05,259817.0,237.8037,237.9529,237.6544,237.8634,259817.0
2024-12-16 09:30:00,239.36,239.7,238.85,239.18,219827.0,238.1718,238.5101,237.6644,237.9927,219827.0
2024-12-16 09:40:00,239.27,239.73,239.14,239.7,141541.0,238.0823,238.54,237.9529,238.5101,141541.0
2024-12-16 09:50:00,239.7,240.28,239.46,240.27,100718.0,238.5101,239.0873,238.2713,239.0773,100718.0
2024-12-16 10:00:00,240.28,240.51,240.07,240.3,274049.0,239.0873,239.3161,238.8783,239.1072,274049.0
2024-12-16 10:10:00,240.29,240.39,239.51,239.55,85386.0,239.0972,239.1967,238.3211,238.3609,85386.0
2024-12-16 10:20:00,239.59,240.15,239.24,240.15,71764.0,238.4007,238.9579,238.0524,238.9579,71764.0
2024-12-16 10:30:00,240.14,240.34,239.98,240.16,63690.0,238.948,239.147,238.7888,238.9679,63690.0
2024-12-16 10:40:00,240.16,240.16,239.76,239.8,70224.0,238.9679,238.9679,238.5698,238.6096,70224.0
2024-12-16 10:50:00,239.8,239.93,239.63,239.71,69356.0,238.6096,238.739,238.4405,238.5201,69356.0
2024-12-16 11:00:00,239.69,240.05,239.69,239.94,69114.0,238.5002,238.8584,238.5002,238.7489,69114.0
2024-12-16 11:10:00,239.94,240.08,239.74,240.07,84993.0,238.7489,238.8883,238.5499,238.8783,84993.0
2024-12-16 11:20:00,240.07,240.12,239.86,239.87,43761.0,238.8783,238.9281,238.6693,238.6793,43761.0
2024-12-16 11:30:00,239.9,239.98,239.72,239.88,89843.0,238.7091,238.7888,238.53,238.6892,89843.0
2024-12-16 11:40:00,239.88,239.98,239.63,239.95,52856.0,238.6892,238.7888,238.4405,238.7589,52856.0
2024-12-16 11:50:00,239.98,240.16,239.9,240.16,60344.0,238.7888,238.9679,238.7091,238.9679,60344.0
2024-12-16 12:00:00,240.14,240.2,239.78,239.84,57620.0,238.948,239.0077,238.5897,238.6494,57620.0
2024-12-16 12:10:00,239.85,239.94,239.74,239.87,40311.0,238.6594,238.7489,238.5499,238.6793,40311.0
2024-12-16 12:20:00,239.88,240.01,239.83,240.0,94978.0,238.6892,238.8186,238.6395,238.8087,94978.0
2024-12-16 12:30:00,240.01,240.32,240.0,240.29,136598.0,238.8186,239.1271,238.8087,239.0972,136598.0
2024-12-16 12:40:00,240.33,240.42,240.25,240.37,132504.0,239.137,239.2266,239.0574,239.1768,132504.0
2024-12-16 12:50:00,240.38,240.46,240.23,240.45,47706.0,239.1868,239.2664,239.0375,239.2564,47706.0
2024-12-16 13:00:00,240.47,240.68,240.43,240.58,58651.0,239.2763,239.4853,239.2365,239.3858,58651.0
2024-12-16 13:10:00,240.58,240.78,240.52,240.74,46241.0,239.3858,239.5848,239.3261,239.545,46241.0
2024-12-16 13:20:00,240.75,240.92,240.72,240.8,80717.0,239.5549,239.7241,239.5251,239.6047,80717.0
2024-12-16 13:30:00,240.81,240.88,240.66,240.78,65961.0,239.6146,239.6843,239.4654,239.5848,65961.0
2024-12-16 13:40:00,240.78,240.89,240.71,240.76,67667.0,239.5848,239.6942,239.5151,239.5649,67667.0
2024-12-16 13:50:00,240.77,240.89,240.67,240.87,30096.0,239.5748,239.6942,239.4753,239.6743,30096.0
2024-12-16 14:00:00,240.86,241.0,240.75,240.98,35318.0,239.6644,239.8037,239.5549,239.7838,35318.0
2024-12-16 14:10:00,241.0,241.44,241.0,241.42,53919.0,239.8037,240.2415,239.8037,240.2216,53919.0
2024-12-16 14:20:00,241.41,241.45,241.22,241.26,47750.0,240.2117,240.2515,240.0226,240.0624,47750.0
2024-12-16 14:30:00,241.25,241.54,241.17,241.54,60230.0,240.0524,240.341,239.9728,240.341,60230.0
2024-12-16 14:40:00,241.53,241.57,241.44,241.55,63690.0,240.3311,240.3709,240.2415,240.351,63690.0
2024-12-16 14:50:00,241.54,241.55,241.37,241.38,73609.0,240.341,240.351,240.1719,240.1818,73609.0
2024-12-16 15:00:00,241.39,241.64,241.39,241.61,60745.0,240.1918,240.4405,240.1918,240.4107,60745.0
2024-12-16 15:10:00,241.62,241.62,241.44,241.56,49127.0,240.4206,240.4206,240.2415,240.3609,49127.0
2024-12-16 15:20:00,241.55,241.64,241.42,241.57,68419.0,240.351,240.4405,240.2216,240.3709,68419.0
2024-12-16 15:30:00,241.55,241.65,241.42,241.58,94940.0,240.351,240.4505,240.2216,240.3808,94940.0
2024-12-16 15:40:00,241.58,241.64,241.19,241.19,123880.0,240.3808,240.4405,239.9927,239.9927,123880.0
2024-12-16 15:50:00,241.2,241.48,241.11,241.46,296835.0,240.0027,240.2813,239.9131,240.2614,296835.0
2024-12-17 09:30:00,239.73,239.83,238.97,239.75,222918.0,238.54,238.6395,237.7838,238.5599,222918.0
2024-12-17 09:40:00,239.76,240.34,239.66,239.85,79851.0,238.5698,239.147,238.4703,238.6594,79851.0
2024-12-17 09:50:00,239.88,239.95,239.18,239.19,74504.0,238.6892,238.7589,237.9927,238.0027,74504.0
2024-12-17 10:00:00,239.22,239.42,238.87,239.38,134728.0,238.0325,238.2315,237.6843,238.1917,134728.0
2024-12-17 10:10:00,239.35,239.4,238.81,239.01,112719.0,238.1619,238.2116,237.6246,237.8236,112719.0
2024-12-17 10:20:00,239.01,239.19,238.89,238.98,59341.0,237.8236,238.0027,237.7042,237.7937,59341.0
2024-12-17 10:30:00,238.95,239.49,238.95,239.47,70226.0,237.7639,238.3012,237.7639,238.2813,70226.0
2024-12-17 10:40:00,239.46,239.6,239.19,239.33,56078.0,238.2713,238.4106,238.0027,238.142,56078.0
2024-12-17 10:50:00,239.34,239.6,239.32,239.59,58199.0,238.1519,238.4106,238.132,238.4007,58199.0
2024-12-17 11:00:00,239.59,240.1,239.33,240.1,133494.0,238.4007,238.9082,238.142,238.9082,133494.0
2024-12-17 11:10:00,240.09,240.13,239.83,239.86,46622.0,238.8982,238.938,238.6395,238.6693,46622.0
2024-12-17 11:20:00,239.87,240.2,239.77,240.14,59696.0,238.6793,239.0077,238.5798,238.948,59696.0
2024-12-17 11:30:00,240.15,240.69,240.12,240.67,64378.0,238.9579,239.4952,238.9281,239.4753,64378.0
2024-12-17 11:40:00,240.69,240.92,240.6,240.7,46356.0,239.4952,239.7241,239.4057,239.5052,46356.0
2024-12-17 11:50:00,240.73,240.79,240.34,240.42,26354.0,239.535,239.5947,239.147,239.2266,26354.0
2024-12-17 12:00:00,240.43,240.43,240.01,240.37,21012.0,239.2365,239.2365,238.8186,239.1768,21012.0
2024-12-17 12:10:00,240.36,240.4,240.15,240.19,29423.0,239.1669,239.2067,238.9579,238.9977,29423.0
2024-12-17 12:20:00,240.18,240.55,240.15,240.55,30538.0,238.9878,239.3559,238.9579,239.3559,30538.0
2024-12-17 12:30:00,240.6,240.63,240.4,240.62,30807.0,239.4057,239.4355,239.2067,239.4256,30807.0
2024-12-17 12:40:00,240.62,240.62,240.32,240.32,43043.0,239.4256,239.4256,239.1271,239.1271,43043.0
2024-12-17 12:50:00,240.33,240.33,240.13,240.18,47953.0,239.137,239.137,238.938,238.9878,47953.0
2024-12-17 13:00:00,240.13,240.25,239.92,240.24,67623.0,238.938,239.0574,238.729,239.0475,67623.0
2024-12-17 13:10:00,240.25,240.26,239.98,240.01,20853.0,239.0574,239.0674,238.7888,238.8186,20853.0
2024-12-17 13:20:00,240.01,240.12,239.75,239.75,41367.0,238.8186,238.9281,238.5599,238.5599,41367.0
2024-12-17 13:30:00,239.76,239.9,239.66,239.68,62464.0,238.5698,238.7091,238.4703,238.4902,62464.0
2024-12-17 13:40:00,239.7,239.93,239.7,239.73,46169.0,238.5101,238.739,238.5101,238.54,46169.0
2024-12-17 13:50:00,239.74,239.91,239.74,239.78,24114.0,238.5499,238.7191,238.5499,238.5897,24114.0
2024-12-17 14:00:00,239.78,239.81,239.49,239.66,28538.0,238.5897,238.6196,238.3012,238.4703,28538.0
2024-12-17 14:10:00,239.64,239.77,239.63,239.67,31013.0,238.4504,238.5798,238.4405,238.4803,31013.0
2024-12-17 14:20:00,239.65,239.65,239.38,239.45,100383.0,238.4604,238.4604,238.1917,238.2614,100383.0
2024-12-17 14:30:00,239.45,239.47,239.2,239.27,126492.0,238.2614,238.2813,238.0126,238.0823,126492.0
2024-12-17 14:40:00,239.27,239.62,239.24,239.45,152291.0,238.0823,238.4305,238.0524,238.2614,152291.0
2024-12-17 14:50:00,239.45,239.7,239.45,239.63,26851.0,238.2614,238.5101,238.2614,238.4405,26851.0
2024-12-17 15:00:00,239.61,239.71,239.4,239.57,44426.0,238.4206,238.5201,238.2116,238.3808,44426.0
2024-12-17 15:10:00,239.56,239.63,239.4,239.43,28724.0,238.3708,238.4405,238.2116,238.2415,28724.0
2024-12-17 15:20:00,239.43,239.46,239.18,239.37,99845.0,238.2415,238.2713,237.9927,238.1818,99845.0
2024-12-17 15:30:00,239.41,239.61,239.24,239.61,57701.0,238.2216,238.4206,238.0524,238.4206,57701.0
2024-12-17 15:40:00,239.61,239.9,239.52,239.62,93883.0,238.4206,238.7091,238.331,238.4305,93883.0
2024-12-17 15:50:00,239.64,240.17,239.64,240.0,327859.0,238.4504,238.9778,238.4504,238.8087,327859.0
2024-12-18 09:30:00,240.79,240.82,239.78,240.53,203517.0,239.5947,239.6246,238.5897,239.336,203517.0
2024-12-18 09:40:00,240.55,240.8,240.19,240.24,118189.0,239.3559,239.6047,238.9977,239.0475,118189.0
2024-12-18 09:50:00,240.3,240.49,240.09,240.31,79431.0,239.1072,239.2962,238.8982,239.1171,79431.0
2024-12-18 10:00:00,240.34,240.64,240.21,240.4,95725.0,239.147,239.4455,239.0176,239.2067,95725.0
2024-12-18 10:10:00,240.39,240.92,240.38,240.64,94825.0,239.1967,239.7241,239.1868,239.4455,94825.0
2024-12-18 10:20:00,240.66,240.92,240.57,240.65,43736.0,239.4654,239.7241,239.3758,239.4554,43736.0
2024-12-18 10:30:00,240.71,240.86,240.57,240.83,81096.0,239.5151,239.6644,239.3758,239.6345,81096.0
2024-12-18 10:40:00,240.86,241.17,240.8,241.09,72590.0,239.6644,239.9728,239.6047,239.8932,72590.0
2024-12-18 10:50:00,241.12,241.19,240.8,240.96,62503.0,239.9231,239.9927,239.6047,239.7639,62503.0
2024-12-18 11:00:00,240.97,241.37,240.94,241.23,54835.0,239.7738,240.1719,239.744,240.0325,54835.0
2024-12-18 11:10:00,241.21,241.32,240.54,240.62,83021.0,240.0126,240.1221,239.346,239.4256,83021.0
2024-12-18 11:20:00,240.62,241.06,240.41,241.04,73281.0,239.4256,239.8634,239.2166,239.8435,73281.0
2024-12-18 11:30:00,241.05,241.06,240.82,241.0,60326.0,239.8534,239.8634,239.6246,239.8037,60326.0
2024-12-18 11:40:00,241.0,241.09,240.82,240.82,60926.0,239.8037,239.8932,239.6246,239.6246,60926.0
2024-12-18 11:50:00,240.83,241.06,240.83,240.91,64970.0,239.6345,239.8634,239.6345,239.7141,64970.0
2024-12-18 12:00:00,240.87,241.08,240.84,241.06,44468.0,239.6743,239.8833,239.6445,239.8634,44468.0
2024-12-18 12:10:00,241.07,241.29,240.94,241.26,43937.0,239.8733,240.0922,239.744,240.0624,43937.0
2024-12-18 12:20:00,241.27,241.38,241.13,241.15,41413.0,240.0723,240.1818,239.933,239.9529,41413.0
2024-12-18 12:30:00,241.1,241.26,240.92,241.07,37867.0,239.9032,240.0624,239.7241,239.8733,37867.0
2024-12-18 12:40:00,241.03,241.18,240.94,241.14,18152.0,239.8335,239.9828,239.744,239.943,18152.0
2024-12-18 12:50:00,241.13,241.24,241.06,241.21,21575.0,239.933,240.0425,239.8634,240.0126,21575.0
2024-12-18 13:00:00,241.21,241.36,241.14,241.33,46572.0,240.0126,240.1619,239.943,240.132,46572.0
2024-12-18 13:10:00,241.33,241.35,241.19,241.28,25013.0,240.132,240.152,239.9927,240.0823,25013.0
2024-12-18 13:20:00,241.27,241.45,241.17,241.17,46452.0,240.0723,240.2515,239.9728,239.9728,46452.0
2024-12-18 13:30:00,241.13,241.27,241.09,241.11,50522.0,239.933,240.0723,239.8932,239.9131,50522.0
2024-12-18 13:40:00,241.1,241.16,240.98,241.07,27942.0,239.9032,239.9629,239.7838,239.8733,27942.0
2024-12-18 13:50:00,241.1,241.29,241.09,241.14,58494.0,239.9032,240.0922,239.8932,239.943,58494.0
2024-12-18 14:00:00,241.12,241.12,239.04,239.13,276306.0,239.9231,239.9231,237.8534,237.943,276306.0
2024-12-18 14:10:00,239.19,239.47,238.82,239.02,71246.0,238.0027,238.2813,237.6345,237.8335,71246.0
2024-12-18 14:20:00,239.04,239.67,238.65,238.71,192735.0,237.8534,238.4803,237.4654,237.5251,192735.0
2024-12-18 14:30:00,238.69,239.34,238.25,238.71,351846.0,237.5052,238.1519,237.0673,237.5251,351846.0
2024-12-18 14:40:00,238.67,239.04,237.57,238.22,324317.0,237.4853,237.8534,236.3907,237.0375,324317.0
2024-12-18 14:50:00,238.2,238.44,236.89,236.99,249433.0,237.0176,237.2564,235.7141,235.8136,249433.0
2024-12-18 15:00:00,237.01,237.26,236.1,236.48,536387.0,235.8335,236.0823,234.928,235.3061,536387.0
2024-12-18 15:10:00,236.48,236.56,235.52,235.7,187287.0,235.3061,235.3857,234.3509,234.53,187287.0
2024-12-18 15:20:00,235.74,236.36,234.75,234.89,209282.0,234.5698,235.1867,233.5847,233.724,209282.0
2024-12-18 15:30:00,234.9,235.35,232.82,232.94,291625.0,233.734,234.1817,231.6643,231.7837,291625.0
2024-12-18 15:40:00,232.89,233.79,231.7,233.77,506120.0,231.7339,232.6295,230.5499,232.6096,506120.0
2024-12-18 15:50:00,233.73,234.49,232.07,232.26,1008197.0,232.5698,233.326,230.918,231.1071,1008197.0
2024-12-19 09:30:00,234.6,235.15,233.98,234.29,452311.0,233.4355,233.9827,232.8185,233.127,452311.0
2024-12-19 09:40:00,234.29,235.01,234.02,234.17,208700.0,233.127,233.8434,232.8583,233.0076,208700.0
2024-12-19 09:50:00,234.17,234.28,233.55,233.84,188845.0,233.0076,233.117,232.3907,232.6792,188845.0
2024-12-19 10:00:00,233.85,234.15,233.2,233.6,204664.0,232.6892,232.9877,232.0424,232.4404,204664.0
2024-12-19 10:10:00,233.62,234.81,233.5,234.72,134032.0,232.4603,233.6444,232.3409,233.5549,134032.0
2024-12-19 10:20:00,234.63,234.69,233.2,233.24,151572.0,233.4653,233.525,232.0424,232.0822,151572.0
2024-12-19 10:30:00,233.25,233.57,232.83,233.21,112572.0,232.0922,232.4106,231.6742,232.0524,112572.0
2024-12-19 10:40:00,233.18,234.05,233.0,234.05,68193.0,232.0225,232.8882,231.8434,232.8882,68193.0
2024-12-19 10:50:00,234.02,234.3,233.46,233.98,104642.0,232.8583,233.1369,232.3011,232.8185,104642.0
2024-12-19 11:00:00,233.97,234.0,232.92,233.03,72933.0,232.8086,232.8384,231.7638,231.8733,72933.0
2024-12-19 11:10:00,233.04,233.76,232.96,233.71,92830.0,231.8832,232.5996,231.8036,232.5499,92830.0
2024-12-19 11:20:00,233.68,234.92,233.66,234.73,130062.0,232.52,233.7539,232.5001,233.5648,130062.0
2024-12-19 11:30:00,234.73,235.36,234.48,235.25,169702.0,233.5648,234.1917,233.3161,234.0822,169702.0
2024-12-19 11:40:00,235.27,235.31,234.76,234.93,56919.0,234.1021,234.1419,233.5947,233.7638,56919.0
2024-12-19 11:50:00,234.94,234.97,234.41,234.55,42885.0,233.7738,233.8036,233.2464,233.3857,42885.0
2024-12-19 12:00:00,234.55,234.66,234.22,234.36,45964.0,233.3857,233.4952,233.0573,233.1966,45964.0
2024-12-19 12:10:00,234.37,234.39,233.92,233.92,52377.0,233.2066,233.2265,232.7588,232.7588,52377.0
2024-12-19 12:20:00,233.95,234.0,233.36,233.5,68295.0,232.7887,232.8384,232.2016,232.3409,68295.0
2024-12-19 12:30:00,233.47,233.65,233.27,233.57,53850.0,232.3111,232.4902,232.1121,232.4106,53850.0
2024-12-19 12:40:00,233.54,233.71,233.23,233.42,70649.0,232.3807,232.5499,232.0723,232.2613,70649.0
2024-12-19 12:50:00,233.4,233.97,232.97,233.91,49131.0,232.2414,232.8086,231.8135,232.7489,49131.0
2024-12-19 13:00:00,233.89,233.89,233.01,233.52,57401.0,232.729,232.729,231.8533,232.3608,57401.0
2024-12-19 13:10:00,233.52,233.82,233.42,233.58,59464.0,232.3608,232.6593,232.2613,232.4205,59464.0
2024-12-19 13:20:00,233.56,233.95,233.34,233.85,42407.0,232.4006,232.7887,232.1817,232.6892,42407.0
2024-12-19 13:30:00,233.75,233.93,233.64,233.91,30439.0,232.5897,232.7688,232.4802,232.7489,30439.0
2024-12-19 13:40:00,233.89,234.11,233.79,234.08,64715.0,232.729,232.9479,232.6295,232.918,64715.0
2024-12-19 13:50:00,234.07,234.74,233.96,234.71,61570.0,232.9081,233.5748,232.7986,233.5449,61570.0
2024-12-19 14:00:00,234.71,234.71,234.04,234.07,83565.0,233.5449,233.5449,232.8782,232.9081,83565.0
2024-12-19 14:10:00,234.07,234.07,233.84,233.93,41654.0,232.9081,232.9081,232.6792,232.7688,41654.0
2024-12-19 14:20:00,233.9,233.99,233.68,233.77,42679.0,232.7389,232.8285,232.52,232.6096,42679.0
2024-12-19 14:30:00,233.79,233.79,233.41,233.52,32895.0,232.6295,232.6295,232.2514,232.3608,32895.0
2024-12-19 14:40:00,233.48,233.59,233.3,233.5,71370.0,232.321,232.4305,232.1419,232.3409,71370.0
2024-12-19 14:50:00,233.49,233.72,233.27,233.28,47160.0,232.331,232.5598,232.1121,232.122,47160.0
2024-12-19 15:00:00,233.29,233.4,233.03,233.08,45702.0,232.132,232.2414,231.8733,231.923,45702.0
2024-12-19 15:10:00,233.09,233.46,232.81,233.45,180229.0,231.933,232.3011,231.6543,232.2912,180229.0
2024-12-19 15:20:00,233.44,233.89,233.36,233.43,112290.0,232.2812,232.729,232.2016,232.2713,112290.0
2024-12-19 15:30:00,233.44,233.67,232.51,233.39,215180.0,232.2812,232.5101,231.3558,232.2315,215180.0
2024-12-19 15:40:00,233.36,233.66,232.82,232.84,111172.0,232.2016,232.5001,231.6643,231.6842,111172.0
2024-12-19 15:50:00,232.82,232.98,232.19,232.4,685468.0,231.6643,231.8235,231.0374,231.2464,685468.0
2024-12-20 09:30:00,230.91,231.73,230.24,231.72,228605.0,229.7638,230.5797,229.0971,230.5698,228605.0
2024-12-20 09:40:00,231.61,231.66,230.48,230.58,260375.0,230.4603,230.5101,229.3359,229.4354,260375.0
2024-12-20 09:50:00,230.63,231.34,230.19,230.93,150450.0,229.4852,230.1916,229.0473,229.7837,150450.0
2024-12-20 10:00:00,231.0,232.25,231.0,231.41,262855.0,229.8533,231.0971,229.8533,230.2613,262855.0
2024-12-20 10:10:00,231.4,232.35,231.2,232.25,95420.0,230.2513,231.1966,230.0523,231.0971,95420.0
2024-12-20 10:20:00,232.23,233.61,232.2,233.61,121392.0,231.0772,232.4504,231.0474,232.4504,121392.0
2024-12-20 10:30:00,233.61,234.52,233.59,234.35,201734.0,232.4504,233.3559,232.4305,233.1867,201734.0
2024-12-20 10:40:00,234.4,234.54,234.08,234.16,79709.0,233.2364,233.3758,232.918,232.9976,79709.0
2024-12-20 10:50:00,234.19,234.82,234.19,234.4,60893.0,233.0275,233.6544,233.0275,233.2364,60893.0
2024-12-20 11:00:00,234.4,235.49,234.3,235.28,101825.0,233.2364,234.321,233.1369,234.1121,101825.0
2024-12-20 11:10:00,235.3,235.85,235.25,235.74,77486.0,234.132,234.6793,234.0822,234.5698,77486.0
2024-12-20 11:20:00,235.73,236.12,235.66,236.08,111566.0,234.5598,234.9479,234.4902,234.9081,111566.0
2024-12-20 11:30:00,236.1,237.22,236.07,237.19,188173.0,234.928,236.0425,234.8982,236.0126,188173.0
2024-12-20 11:40:00,237.16,237.39,236.86,237.04,74229.0,235.9827,236.2116,235.6842,235.8633,74229.0
2024-12-20 11:50:00,237.06,237.21,236.55,237.05,89287.0,235.8832,236.0325,235.3758,235.8733,89287.0
2024-12-20 12:00:00,237.01,237.36,236.77,237.35,62733.0,235.8335,236.1818,235.5947,236.1718,62733.0
2024-12-20 12:10:00,237.38,237.63,237.27,237.52,37774.0,236.2017,236.4504,236.0922,236.341,37774.0
2024-12-20 12:20:00,237.53,237.86,237.28,237.85,62078.0,236.3509,236.6793,236.1022,236.6693,62078.0
2024-12-20 12:30:00,237.85,237.85,237.02,237.65,88055.0,236.6693,236.6693,235.8434,236.4703,88055.0
2024-12-20 12:40:00,237.66,237.71,237.27,237.49,61101.0,236.4803,236.53,236.0922,236.3111,61101.0
2024-12-20 12:50:00,237.52,237.62,237.2,237.23,40632.0,236.341,236.4405,236.0226,236.0524,40632.0
2024-12-20 13:00:00,237.24,237.39,236.98,236.98,52811.0,236.0624,236.2116,235.8036,235.8036,52811.0
2024-12-20 13:10:00,236.98,236.99,236.26,236.58,66369.0,235.8036,235.8136,235.0872,235.4056,66369.0
2024-12-20 13:20:00,236.61,236.61,236.02,236.02,66162.0,235.4355,235.4355,234.8484,234.8484,66162.0
2024-12-20 13:30:00,236.02,236.48,235.99,236.22,51875.0,234.8484,235.3061,234.8186,235.0474,51875.0
2024-12-20 13:40:00,236.21,236.29,236.0,236.08,40684.0,235.0375,235.1171,234.8285,234.9081,40684.0
2024-12-20 13:50:00,236.08,236.67,235.96,236.12,51642.0,234.9081,235.4952,234.7887,234.9479,51642.0
2024-12-20 14:00:00,236.09,236.36,236.04,236.36,50442.0,234.9181,235.1867,234.8683,235.1867,50442.0
2024-12-20 14:10:00,236.38,236.52,236.16,236.5,38448.0,235.2066,235.3459,234.9877,235.326,38448.0
2024-12-20 14:20:00,236.48,236.92,236.35,236.89,64788.0,235.3061,235.7439,235.1768,235.7141,64788.0
2024-12-20 14:30:00,236.86,237.26,236.8,236.96,234951.0,235.6842,236.0823,235.6245,235.7837,234951.0
2024-12-20 14:40:00,236.99,237.05,236.7,236.71,86036.0,235.8136,235.8733,235.525,235.535,86036.0
2024-12-20 14:50:00,236.74,236.81,236.45,236.58,105772.0,235.5648,235.6345,235.2763,235.4056,105772.0
2024-12-20 15:00:00,236.57,236.69,236.33,236.35,64755.0,235.3957,235.5151,235.1569,235.1768,64755.0
2024-12-20 15:10:00,236.34,236.48,236.12,236.28,60154.0,235.1668,235.3061,234.9479,235.1071,60154.0
2024-12-20 15:20:00,236.27,236.33,236.01,236.06,80024.0,235.0972,235.1569,234.8385,234.8882,80024.0
2024-12-20 15:30:00,236.07,236.17,235.09,235.69,259616.0,234.8982,234.9977,233.923,234.52,259616.0
2024-12-20 15:40:00,235.7,236.24,235.45,235.98,216629.0,234.53,235.0673,234.2812,234.8086,216629.0
2024-12-20 15:50:00,235.96,236.18,235.2,236.0,890144.0,234.7887,235.0076,234.0325,234.8285,890144.0
2024-12-23 09:30:00,236.25,237.12,236.0,237.08,246641.0,235.4584,236.3255,235.2092,236.2856,246641.0
2024-12-23 09:40:00,237.07,237.23,236.05,236.05,84357.0,236.2756,236.4351,235.259,235.259,84357.0
2024-12-23 09:50:00,236.02,237.1,235.87,236.81,93259.0,235.2291,236.3055,235.0796,236.0165,93259.0
2024-12-23 10:00:00,236.75,236.97,235.48,235.48,149368.0,235.9567,236.176,234.691,234.691,149368.0
2024-12-23 10:10:00,235.51,236.09,234.99,235.87,115238.0,234.7209,235.2989,234.2026,235.0796,115238.0
2024-12-23 10:20:00,235.82,236.31,235.49,235.68,61850.0,235.0298,235.5182,234.7009,234.8903,61850.0
2024-12-23 10:30:00,235.74,236.22,235.46,236.18,57444.0,234.9501,235.4285,234.671,235.3886,57444.0
2024-12-23 10:40:00,236.18,236.31,235.62,235.68,38116.0,235.3886,235.5182,234.8305,234.8903,38116.0
2024-12-23 10:50:00,235.69,236.03,235.42,235.65,42647.0,234.9002,235.2391,234.6312,234.8604,42647.0
2024-12-23 11:00:00,235.62,236.26,235.6,236.24,72951.0,234.8305,235.4683,234.8105,235.4484,72951.0
2024-12-23 11:10:00,236.24,236.4,236.0,236.38,54693.0,235.4484,235.6079,235.2092,235.5879,54693.0
2024-12-23 11:20:00,236.36,236.46,236.13,236.42,49826.0,235.568,235.6677,235.3388,235.6278,49826.0
2024-12-23 11:30:00,236.36,236.45,236.07,236.27,70242.0,235.568,235.6577,235.279,235.4783,70242.0
2024-12-23 11:40:00,236.26,237.07,236.25,236.79,48164.0,235.4683,236.2756,235.4584,235.9966,48164.0
2024-12-23 11:50:00,236.76,237.16,236.76,237.14,29129.0,235.9667,236.3653,235.9667,236.3454,29129.0
2024-12-23 12:00:00,237.1,237.45,236.97,237.03,43906.0,236.3055,236.6544,236.176,236.2358,43906.0
2024-12-23 12:10:00,237.03,237.11,236.55,236.8,39310.0,236.2358,236.3155,235.7574,236.0065,39310.0
2024-12-23 12:20:00,236.79,236.98,236.69,236.82,42065.0,235.9966,236.1859,235.8969,236.0265,42065.0
2024-12-23 12:30:00,236.84,237.15,236.74,237.15,37074.0,236.0464,236.3554,235.9467,236.3554,37074.0
2024-12-23 12:40:00,237.17,237.38,237.02,237.37,26315.0,236.3753,236.5846,236.2258,236.5746,26315.0
2024-12-23 12:50:00,237.37,237.37,237.09,237.12,25620.0,236.5746,236.5746,236.2956,236.3255,25620.0
2024-12-23 13:00:00,237.12,237.56,237.03,237.43,41687.0,236.3255,236.764,236.2358,236.6344,41687.0
2024-12-23 13:10:00,237.4,237.58,237.15,237.33,29510.0,236.6045,236.7839,236.3554,236.5348,29510.0
2024-12-23 13:20:00,237.32,237.46,237.11,237.36,46234.0,236.5248,236.6643,236.3155,236.5647,46234.0
2024-12-23 13:30:00,237.35,237.8,237.34,237.79,28249.0,236.5547,237.0032,236.5447,236.9932,28249.0
2024-12-23 13:40:00,237.77,237.82,237.57,237.64,23264.0,236.9733,237.0231,236.7739,236.8437,23264.0
2024-12-23 13:50:00,237.61,237.86,237.56,237.75,26242.0,236.8138,237.063,236.764,236.9533,26242.0
2024-12-23 14:00:00,237.74,237.92,237.71,237.89,21065.0,236.9434,237.1228,236.9135,237.0929,21065.0
2024-12-23 14:10:00,237.87,238.12,237.82,237.96,49812.0,237.0729,237.3221,237.0231,237.1626,49812.0
2024-12-23 14:20:00,237.97,238.06,237.83,237.88,44188.0,237.1726,237.2623,237.0331,237.0829,44188.0
2024-12-23 14:30:00,237.9,237.93,237.48,237.49,50822.0,237.1028,237.1327,236.6842,236.6942,50822.0
2024-12-23 14:40:00,237.47,237.76,237.47,237.56,37769.0,236.6743,236.9633,236.6743,236.764,37769.0
2024-12-23 14:50:00,237.54,237.6,237.29,237.29,28631.0,236.744,236.8038,236.4949,236.4949,28631.0
2024-12-23 15:00:00,237.28,237.33,236.97,237.05,52986.0,236.4849,236.5348,236.176,236.2557,52986.0
2024-12-23 15:10:00,237.04,237.49,236.91,237.12,102703.0,236.2457,236.6942,236.1162,236.3255,102703.0
2024-12-23 15:20:00,237.16,237.51,237.09,237.49,44134.0,236.3653,236.7141,236.2956,236.6942,44134.0
2024-12-23 15:30:00,237.49,237.71,237.47,237.52,90834.0,236.6942,236.9135,236.6743,236.7241,90834.0
2024-12-23 15:40:00,237.54,237.93,237.52,237.81,92739.0,236.744,237.1327,236.7241,237.0131,92739.0
2024-12-23 15:50:00,237.82,238.17,237.75,238.07,378869.0,237.0231,237.3719,236.9533,237.2723,378869.0
2024-12-24 09:30:00,238.92,239.21,238.56,239.02,237799.0,238.1194,238.4085,237.7606,238.2191,237799.0
2024-12-24 09:40:00,239.03,239.53,239.03,239.2,148419.0,238.2291,238.7274,238.2291,238.3985,148419.0
2024-12-24 09:50:00,239.13,239.54,238.96,239.51,76190.0,238.3287,238.7373,238.1593,238.7074,76190.0
2024-12-24 10:00:00,239.51,239.98,239.46,239.72,74402.0,238.7074,239.1759,238.6576,238.9167,74402.0
2024-12-24 10:10:00,239.76,239.96,239.66,239.67,56479.0,238.9566,239.1559,238.8569,238.8669,56479.0
2024-12-24 10:20:00,239.68,239.72,239.48,239.6,47382.0,238.8769,238.9167,238.6775,238.7971,47382.0
2024-12-24 10:30:00,239.6,239.81,239.53,239.65,47605.0,238.7971,239.0064,238.7274,238.847,47605.0
2024-12-24 10:40:00,239.62,239.95,239.61,239.91,42270.0,238.8171,239.146,238.8071,239.1061,42270.0
2024-12-24 10:50:00,239.93,240.01,239.66,240.0,59226.0,239.126,239.2058,238.8569,239.1958,59226.0
2024-12-24 11:00:00,239.98,240.16,239.9,240.16,69082.0,239.1759,239.3553,239.0961,239.3553,69082.0
2024-12-24 11:10:00,240.12,240.27,239.95,240.17,38875.0,239.3154,239.4649,239.146,239.3652,38875.0
2024-12-24 11:20:00,240.16,240.23,240.03,240.16,44143.0,239.3553,239.425,239.2257,239.3553,44143.0
2024-12-24 11:30:00,240.15,240.18,239.98,240.17,66887.0,239.3453,239.3752,239.1759,239.3652,66887.0
2024-12-24 11:40:00,240.18,240.3,240.17,240.22,47351.0,239.3752,239.4948,239.3652,239.4151,47351.0
2024-12-24 11:50:00,240.21,240.24,239.83,239.88,52951.0,239.4051,239.435,239.0264,239.0762,52951.0
2024-12-24 12:00:00,239.86,240.07,239.8,240.02,33066.0,239.0563,239.2656,238.9965,239.2157,33066.0
2024-12-24 12:10:00,240.03,240.25,240.01,240.23,47342.0,239.2257,239.445,239.2058,239.425,47342.0
2024-12-24 12:20:00,240.24,240.37,240.17,240.29,41576.0,239.435,239.5646,239.3652,239.4848,41576.0
2024-12-24 12:30:00,240.27,240.29,239.46,239.87,68765.0,239.4649,239.4848,238.6576,239.0662,68765.0
2024-12-24 12:40:00,239.86,240.02,239.64,239.76,135175.0,239.0563,239.2157,238.837,238.9566,135175.0
2024-12-24 12:50:00,239.75,240.54,239.74,240.54,235522.0,238.9466,239.734,238.9367,239.734,235522.0
2024-12-26 09:30:00,239.76,240.64,239.76,240.39,143218.0,238.9566,239.8337,238.9566,239.5845,143218.0
2024-12-26 09:40:00,240.34,240.52,239.88,239.91,53269.0,239.5347,239.7141,239.0762,239.1061,53269.0
2024-12-26 09:50:00,239.9,239.97,238.99,239.85,125384.0,239.0961,239.1659,238.1892,239.0463,125384.0
2024-12-26 10:00:00,239.87,240.11,239.44,239.47,125345.0,239.0662,239.3054,238.6377,238.6676,125345.0
2024-12-26 10:10:00,239.47,239.71,239.38,239.54,59831.0,238.6676,238.9068,238.5779,238.7373,59831.0
2024-12-26 10:20:00,239.54,240.06,239.43,240.06,110850.0,238.7373,239.2556,238.6277,239.2556,110850.0
2024-12-26 10:30:00,240.05,240.39,240.02,240.27,45807.0,239.2456,239.5845,239.2157,239.4649,45807.0
2024-12-26 10:40:00,240.26,240.33,239.98,240.11,101839.0,239.4549,239.5247,239.1759,239.3054,101839.0
2024-12-26 10:50:00,240.06,240.56,240.03,240.54,34330.0,239.2556,239.7539,239.2257,239.734,34330.0
2024-12-26 11:00:00,240.54,240.61,240.41,240.54,47567.0,239.734,239.8038,239.6044,239.734,47567.0
2024-12-26 11:10:00,240.53,240.81,240.53,240.79,28964.0,239.724,240.0031,239.724,239.9832,28964.0
2024-12-26 11:20:00,240.78,240.81,240.39,240.58,42148.0,239.9732,240.0031,239.5845,239.7739,42148.0
2024-12-26 11:30:00,240.59,240.82,240.58,240.78,23071.0,239.7838,240.0131,239.7739,239.9732,23071.0
2024-12-26 11:40:00,240.77,241.05,240.76,241.02,67097.0,239.9632,240.2423,239.9533,240.2124,67097.0
2024-12-26 11:50:00,241.03,241.17,240.85,241.1,40842.0,240.2224,240.3619,240.043,240.2921,40842.0
2024-12-26 12:00:00,241.13,241.23,241.07,241.17,24615.0,240.322,240.4217,240.2622,240.3619,24615.0
2024-12-26 12:10:00,241.16,241.57,241.15,241.44,28590.0,240.3519,240.7605,240.342,240.631,28590.0
2024-12-26 12:20:00,241.44,241.44,241.02,241.05,43701.0,240.631,240.631,240.2124,240.2423,43701.0
2024-12-26 12:30:00,241.08,241.3,241.03,241.04,42132.0,240.2722,240.4914,240.2224,240.2323,42132.0
2024-12-26 12:40:00,241.06,241.07,240.41,240.68,29675.0,240.2523,240.2622,239.6044,239.8735,29675.0
2024-12-26 12:50:00,240.7,240.98,240.48,240.71,43180.0,239.8935,240.1725,239.6742,239.9034,43180.0
2024-12-26 13:00:00,240.7,240.95,240.66,240.93,38547.0,239.8935,240.1426,239.8536,240.1227,38547.0
2024-12-26 13:10:00,240.93,240.98,240.61,240.97,65919.0,240.1227,240.1725,239.8038,240.1626,65919.0
2024-12-26 13:20:00,240.99,241.01,240.75,240.97,22429.0,240.1825,240.2024,239.9433,240.1626,22429.0
2024-12-26 13:30:00,240.97,241.01,240.73,240.86,26628.0,240.1626,240.2024,239.9234,240.0529,26628.0
2024-12-26 13:40:00,240.84,240.99,240.61,240.91,24460.0,240.033,240.1825,239.8038,240.1028,24460.0
2024-12-26 13:50:00,240.93,240.99,240.75,240.88,79687.0,240.1227,240.1825,239.9433,240.0729,79687.0
2024-12-26 14:00:00,240.86,240.86,240.63,240.75,19804.0,240.0529,240.0529,239.8237,239.9433,19804.0
2024-12-26 14:10:00,240.74,240.91,240.6,240.6,73438.0,239.9333,240.1028,239.7938,239.7938,73438.0
2024-12-26 14:20:00,240.61,240.82,240.6,240.69,19084.0,239.8038,240.0131,239.7938,239.8835,19084.0
2024-12-26 14:30:00,240.75,240.85,240.68,240.85,18212.0,239.9433,240.043,239.8735,240.043,18212.0
2024-12-26 14:40:00,240.84,241.11,240.84,240.99,25422.0,240.033,240.3021,240.033,240.1825,25422.0
2024-12-26 14:50:00,240.98,241.14,240.98,241.13,22877.0,240.1725,240.332,240.1725,240.322,22877.0
2024-12-26 15:00:00,241.1,241.29,241.08,241.24,27047.0,240.2921,240.4815,240.2722,240.4317,27047.0
2024-12-26 15:10:00,241.24,241.24,240.97,241.18,29606.0,240.4317,240.4317,240.1626,240.3719,29606.0
2024-12-26 15:20:00,241.19,241.21,241.11,241.15,36054.0,240.3818,240.4018,240.3021,240.342,36054.0
2024-12-26 15:30:00,241.14,241.17,241.02,241.04,99804.0,240.332,240.3619,240.2124,240.2323,99804.0
2024-12-26 15:40:00,241.04,241.25,241.01,241.09,48333.0,240.2323,240.4416,240.2024,240.2822,48333.0
2024-12-26 15:50:00,241.08,241.13,240.6,240.67,204603.0,240.2722,240.322,239.7938,239.8636,204603.0
2024-12-27 09:30:00,239.07,239.38,237.68,237.84,228486.0,238.2689,238.5779,236.8836,237.043,228486.0
2024-12-27 09:40:00,237.81,238.13,237.31,238.0,143676.0,237.0131,237.3321,236.5148,237.2025,143676.0
2024-12-27 09:50:00,237.99,238.04,237.43,237.48,83395.0,237.1925,237.2424,236.6344,236.6842,83395.0
2024-12-27 10:00:00,237.51,237.59,235.99,236.66,153899.0,236.7141,236.7939,235.1992,235.867,153899.0
2024-12-27 10:10:00,236.57,236.62,235.52,235.69,170127.0,235.7773,235.8271,234.7308,234.9002,170127.0
2024-12-27 10:20:00,235.66,236.49,235.57,235.98,132757.0,234.8703,235.6976,234.7806,235.1893,132757.0
2024-12-27 10:30:00,235.88,235.96,235.32,235.75,115903.0,235.0896,235.1693,234.5315,234.96,115903.0
2024-12-27 10:40:00,235.75,236.4,235.63,236.25,141107.0,234.96,235.6079,234.8404,235.4584,141107.0
2024-12-27 10:50:00,236.24,236.56,236.11,236.33,150406.0,235.4484,235.7673,235.3188,235.5381,150406.0
2024-12-27 11:00:00,236.33,236.41,235.75,235.91,157716.0,235.5381,235.6178,234.96,235.1195,157716.0
2024-12-27 11:10:00,235.88,236.13,235.67,235.86,36852.0,235.0896,235.3388,234.8803,235.0697,36852.0
2024-12-27 11:20:00,235.83,236.78,235.83,236.75,70176.0,235.0398,235.9866,235.0398,235.9567,70176.0
2024-12-27 11:30:00,236.73,236.85,236.54,236.6,76524.0,235.9368,236.0564,235.7474,235.8072,76524.0
2024-12-27 11:40:00,236.64,236.7,236.0,236.05,27274.0,235.8471,235.9069,235.2092,235.259,27274.0
2024-12-27 11:50:00,236.11,236.11,235.45,235.74,44805.0,235.3188,235.3188,234.6611,234.9501,44805.0
2024-12-27 12:00:00,235.72,235.91,235.37,235.56,36598.0,234.9301,235.1195,234.5813,234.7707,36598.0
2024-12-27 12:10:00,235.59,235.65,235.2,235.29,30948.0,234.8006,234.8604,234.4119,234.5016,30948.0
2024-12-27 12:20:00,235.34,235.68,235.15,235.51,77668.0,234.5514,234.8903,234.3621,234.7209,77668.0
2024-12-27 12:30:00,235.55,236.01,235.2,235.38,86080.0,234.7607,235.2192,234.4119,234.5913,86080.0
2024-12-27 12:40:00,235.39,235.73,235.39,235.52,18959.0,234.6013,234.9401,234.6013,234.7308,18959.0
2024-12-27 12:50:00,235.65,236.03,235.64,235.98,14383.0,234.8604,235.2391,234.8504,235.1893,14383.0
2024-12-27 13:00:00,235.97,236.4,235.84,235.98,38559.0,235.1793,235.6079,235.0497,235.1893,38559.0
2024-12-27 13:10:00,235.99,236.35,235.99,236.24,18255.0,235.1992,235.558,235.1992,235.4484,18255.0
2024-12-27 13:20:00,236.23,236.34,236.05,236.13,11180.0,235.4384,235.5481,235.259,235.3388,11180.0
2024-12-27 13:30:00,236.06,236.51,236.05,236.4,23122.0,235.269,235.7175,235.259,235.6079,23122.0
2024-12-27 13:40:00,236.45,236.75,236.44,236.59,24718.0,235.6577,235.9567,235.6477,235.7972,24718.0
2024-12-27 13:50:00,236.61,237.17,236.61,237.06,61850.0,235.8172,236.3753,235.8172,236.2657,61850.0
2024-12-27 14:00:00,237.05,237.3,236.89,237.05,45429.0,236.2557,236.5049,236.0962,236.2557,45429.0
2024-12-27 14:10:00,237.01,237.2,236.97,237.15,24152.0,236.2158,236.4052,236.176,236.3554,24152.0
2024-12-27 14:20:00,237.19,237.22,236.8,236.84,32111.0,236.3952,236.4251,236.0065,236.0464,32111.0
2024-12-27 14:30:00,236.88,237.27,236.8,237.15,20943.0,236.0863,236.475,236.0065,236.3554,20943.0
2024-12-27 14:40:00,237.18,237.45,237.18,237.39,29785.0,236.3853,236.6544,236.3853,236.5946,29785.0
2024-12-27 14:50:00,237.36,237.69,237.29,237.62,60812.0,236.5647,236.8935,236.4949,236.8238,60812.0
2024-12-27 15:00:00,237.57,237.58,237.07,237.36,27289.0,236.7739,236.7839,236.2756,236.5647,27289.0
2024-12-27 15:10:00,237.36,237.39,236.72,236.88,33033.0,236.5647,236.5946,235.9268,236.0863,33033.0
2024-12-27 15:20:00,236.88,237.04,236.71,236.94,47635.0,236.0863,236.2457,235.9168,236.1461,47635.0
2024-12-27 15:30:00,236.93,236.95,236.69,236.72,62128.0,236.1361,236.156,235.8969,235.9268,62128.0
2024-12-27 15:40:00,236.73,236.85,236.49,236.81,94122.0,235.9368,236.0564,235.6976,236.0165,94122.0
2024-12-27 15:50:00,236.84,237.64,236.83,237.5,354866.0,236.0464,236.8437,236.0364,236.7042,354866.0
2024-12-30 09:30:00,234.03,234.28,233.09,233.64,272660.0,233.2458,233.495,232.309,232.8571,272660.0
2024-12-30 09:40:00,233.67,233.83,233.01,233.41,70531.0,232.887,233.0465,232.2292,232.6279,70531.0
2024-12-30 09:50:00,233.42,233.76,232.9,232.96,72479.0,232.6379,232.9767,232.1196,232.1794,72479.0
2024-12-30 10:00:00,232.93,233.52,232.58,233.23,149652.0,232.1495,232.7375,231.8007,232.4485,149652.0
2024-12-30 10:10:00,233.26,233.83,233.04,233.16,108948.0,232.4784,233.0465,232.2591,232.3787,108948.0
2024-12-30 10:20:00,233.2,233.33,232.68,232.87,46332.0,232.4186,232.5482,231.9003,232.0897,46332.0
2024-12-30 10:30:00,232.87,234.01,232.82,233.98,54722.0,232.0897,233.2259,232.0399,233.196,54722.0
2024-12-30 10:40:00,233.94,234.31,233.31,233.47,45481.0,233.1561,233.5249,232.5282,232.6877,45481.0
2024-12-30 10:50:00,233.55,234.17,233.34,234.13,102116.0,232.7674,233.3853,232.5581,233.3455,102116.0
2024-12-30 11:00:00,234.14,234.19,233.8,234.03,84029.0,233.3554,233.4053,233.0166,233.2458,84029.0
2024-12-30 11:10:00,234.04,234.47,233.85,234.42,40060.0,233.2558,233.6843,233.0664,233.6345,40060.0
2024-12-30 11:20:00,234.41,234.58,234.02,234.24,124454.0,233.6245,233.794,233.2358,233.4551,124454.0
2024-12-30 11:30:00,234.24,234.6,234.24,234.57,48436.0,233.4551,233.8139,233.4551,233.784,48436.0
2024-12-30 11:40:00,234.58,234.97,234.38,234.42,41446.0,233.794,234.1827,233.5946,233.6345,41446.0
2024-12-30 11:50:00,234.43,235.02,234.43,234.93,47821.0,233.6445,234.2325,233.6445,234.1428,47821.0
2024-12-30 12:00:00,234.91,235.29,234.81,234.99,25146.0,234.1229,234.5016,234.0232,234.2026,25146.0
2024-12-30 12:10:00,235.05,235.35,235.05,235.27,21053.0,234.2624,234.5614,234.2624,234.4817,21053.0
2024-12-30 12:20:00,235.27,235.67,235.26,235.63,34094.0,234.4817,234.8803,234.4717,234.8404,34094.0
2024-12-30 12:30:00,235.64,235.77,235.57,235.73,20122.0,234.8504,234.98,234.7806,234.9401,20122.0
2024-12-30 12:40:00,235.74,236.28,235.63,236.22,42645.0,234.9501,235.4883,234.8404,235.4285,42645.0
2024-12-30 12:50:00,236.22,236.28,235.48,236.16,43952.0,235.4285,235.4883,234.691,235.3687,43952.0
2024-12-30 13:00:00,236.12,236.15,235.58,235.92,33941.0,235.3288,235.3587,234.7906,235.1295,33941.0
2024-12-30 13:10:00,235.95,236.34,235.88,236.02,34292.0,235.1594,235.5481,235.0896,235.2291,34292.0
2024-12-30 13:20:00,236.02,236.1,235.41,235.78,50154.0,235.2291,235.3089,234.6212,234.9899,50154.0
2024-12-30 13:30:00,235.78,236.13,235.6,235.91,34380.0,234.9899,235.3388,234.8105,235.1195,34380.0
2024-12-30 13:40:00,235.96,236.23,235.87,236.09,27208.0,235.1693,235.4384,235.0796,235.2989,27208.0
2024-12-30 13:50:00,236.1,236.17,235.88,236.02,26097.0,235.3089,235.3786,235.0896,235.2291,26097.0
2024-12-30 14:00:00,236.05,236.13,235.61,235.95,25093.0,235.259,235.3388,234.8205,235.1594,25093.0
2024-12-30 14:10:00,235.96,235.97,235.46,235.55,273398.0,235.1693,235.1793,234.671,234.7607,273398.0
2024-12-30 14:20:00,235.53,235.72,235.28,235.53,36905.0,234.7408,234.9301,234.4916,234.7408,36905.0
2024-12-30 14:30:00,235.55,235.89,235.54,235.58,37068.0,234.7607,235.0996,234.7508,234.7906,37068.0
2024-12-30 14:40:00,235.62,235.88,235.62,235.71,25382.0,234.8305,235.0896,234.8305,234.9202,25382.0
2024-12-30 14:50:00,235.69,236.01,235.65,235.84,43421.0,234.9002,235.2192,234.8604,235.0497,43421.0
2024-12-30 15:00:00,235.83,235.9,235.52,235.66,37913.0,235.0398,235.1095,234.7308,234.8703,37913.0
2024-12-30 15:10:00,235.65,235.92,235.54,235.88,41350.0,234.8604,235.1295,234.7508,235.0896,41350.0
2024-12-30 15:20:00,235.86,235.86,235.08,235.14,54396.0,235.0697,235.0697,234.2923,234.3521,54396.0
2024-12-30 15:30:00,235.16,235.33,234.97,235.03,63619.0,234.372,234.5415,234.1827,234.2425,63619.0
2024-12-30 15:40:00,235.04,235.38,235.0,235.12,97075.0,234.2524,234.5913,234.2126,234.3322,97075.0
2024-12-30 15:50:00,235.1,235.47,234.45,234.45,321527.0,234.3122,234.681,233.6644,233.6644,321527.0
2024-12-31 09:30:00,235.11,235.27,234.13,234.13,181588.0,234.3222,234.4817,233.3455,233.3455,181588.0
2024-12-31 09:40:00,234.18,234.98,233.99,234.87,69140.0,233.3953,234.1926,233.2059,234.083,69140.0
2024-12-31 09:50:00,234.81,234.88,234.05,234.5,70323.0,234.0232,234.093,233.2657,233.7142,70323.0
2024-12-31 10:00:00,234.51,234.75,233.53,233.58,58181.0,233.7242,233.9634,232.7475,232.7973,58181.0
2024-12-31 10:10:00,233.57,234.41,233.38,234.41,106508.0,232.7874,233.6245,232.598,233.6245,106508.0
2024-12-31 10:20:00,234.38,235.0,234.25,234.5,155891.0,233.5946,234.2126,233.4651,233.7142,155891.0
2024-12-31 10:30:00,234.54,234.79,234.06,234.53,56025.0,233.7541,234.0033,233.2757,233.7441,56025.0
2024-12-31 10:40:00,234.52,234.52,233.98,233.99,22236.0,233.7342,233.7342,233.196,233.2059,22236.0
2024-12-31 10:50:00,233.97,234.46,233.97,234.19,25544.0,233.186,233.6744,233.186,233.4053,25544.0
2024-12-31 11:00:00,234.17,234.19,233.45,233.76,59198.0,233.3853,233.4053,232.6678,232.9767,59198.0
2024-12-31 11:10:00,233.8,233.86,233.37,233.37,40743.0,233.0166,233.0764,232.588,232.588,40743.0
2024-12-31 11:20:00,233.39,233.51,233.16,233.27,67038.0,232.608,232.7276,232.3787,232.4884,67038.0
2024-12-31 11:30:00,233.22,233.37,233.06,233.23,60230.0,232.4385,232.588,232.2791,232.4485,60230.0
2024-12-31 11:40:00,233.23,233.86,233.13,233.82,48663.0,232.4485,233.0764,232.3488,233.0365,48663.0
2024-12-31 11:50:00,233.79,233.96,233.4,233.53,82684.0,233.0066,233.176,232.6179,232.7475,82684.0
2024-12-31 12:00:00,233.49,233.65,233.24,233.63,132287.0,232.7076,232.8671,232.4585,232.8472,132287.0
2024-12-31 12:10:00,233.66,233.68,233.25,233.45,33971.0,232.877,232.897,232.4684,232.6678,33971.0
2024-12-31 12:20:00,233.5,233.5,232.62,232.68,63423.0,232.7176,232.7176,231.8405,231.9003,63423.0
2024-12-31 12:30:00,232.64,232.74,232.19,232.25,62216.0,231.8605,231.9601,231.412,231.4718,62216.0
2024-12-31 12:40:00,232.25,232.48,232.14,232.38,39744.0,231.4718,231.701,231.3621,231.6013,39744.0
2024-12-31 12:50:00,232.33,233.39,232.33,233.37,27716.0,231.5515,232.608,231.5515,232.588,27716.0
2024-12-31 13:00:00,233.32,233.58,233.0,233.27,62491.0,232.5382,232.7973,232.2193,232.4884,62491.0
2024-12-31 13:10:00,233.29,233.31,232.82,232.85,53006.0,232.5083,232.5282,232.0399,232.0698,53006.0
2024-12-31 13:20:00,232.85,232.85,232.16,232.25,31711.0,232.0698,232.0698,231.3821,231.4718,31711.0
2024-12-31 13:30:00,232.27,232.57,232.03,232.29,22842.0,231.4917,231.7907,231.2525,231.5116,22842.0
2024-12-31 13:40:00,232.36,232.57,232.22,232.47,53917.0,231.5814,231.7907,231.4419,231.691,53917.0
2024-12-31 13:50:00,232.45,232.71,232.18,232.24,36930.0,231.6711,231.9302,231.402,231.4618,36930.0
2024-12-31 14:00:00,232.17,232.61,231.85,232.61,36010.0,231.392,231.8306,231.0731,231.8306,36010.0
2024-12-31 14:10:00,232.59,232.78,232.23,232.23,27663.0,231.8106,232.0,231.4518,231.4518,27663.0
2024-12-31 14:20:00,232.25,232.28,231.98,231.98,17862.0,231.4718,231.5017,231.2027,231.2027,17862.0
2024-12-31 14:30:00,231.97,232.23,231.89,232.21,14648.0,231.1927,231.4518,231.113,231.4319,14648.0
2024-12-31 14:40:00,232.2,232.23,231.76,232.15,41476.0,231.4219,231.4518,230.9834,231.3721,41476.0
2024-12-31 14:50:00,232.13,232.71,232.12,232.71,28822.0,231.3522,231.9302,231.3422,231.9302,28822.0
2024-12-31 15:00:00,232.69,232.94,232.5,232.74,49699.0,231.9103,232.1595,231.7209,231.9601,49699.0
2024-12-31 15:10:00,232.72,232.74,232.16,232.58,42755.0,231.9402,231.9601,231.3821,231.8007,42755.0
2024-12-31 15:20:00,232.6,233.31,232.59,233.31,68299.0,231.8206,232.5282,231.8106,232.5282,68299.0
2024-12-31 15:30:00,233.28,233.36,232.77,232.77,71932.0,232.4983,232.5781,231.99,231.99,71932.0
2024-12-31 15:40:00,232.8,233.18,232.49,233.06,64559.0,232.0199,232.3987,231.711,232.2791,64559.0
2024-12-31 15:50:00,233.08,233.08,232.19,232.53,396638.0,232.299,232.299,231.412,231.7508,396638.0
2025-01-02 09:30:00,234.36,234.7,232.16,232.16,192769.0,233.5747,233.9136,231.3821,231.3821,192769.0
2025-01-02 09:40:00,232.21,233.52,232.07,233.5,160685.0,231.4319,232.7375,231.2924,232.7176,160685.0
2025-01-02 09:50:00,233.54,234.71,233.39,234.49,121932.0,232.7575,233.9235,232.608,233.7043,121932.0
2025-01-02 10:00:00,234.52,234.93,234.21,234.7,94333.0,233.7342,234.1428,233.4252,233.9136,94333.0
2025-01-02 10:10:00,234.69,235.02,234.03,234.03,58800.0,233.9036,234.2325,233.2458,233.2458,58800.0
2025-01-02 10:20:00,234.05,234.13,232.88,233.27,251631.0,233.2657,233.3455,232.0997,232.4884,251631.0
2025-01-02 10:30:00,233.22,233.39,232.58,232.87,73615.0,232.4385,232.608,231.8007,232.0897,73615.0
2025-01-02 10:40:00,232.83,233.25,232.39,233.21,71936.0,232.0498,232.4684,231.6113,232.4286,71936.0
2025-01-02 10:50:00,233.2,233.71,232.88,233.04,101455.0,232.4186,232.9269,232.0997,232.2591,101455.0
2025-01-02 11:00:00,233.06,233.17,232.02,232.42,135271.0,232.2791,232.3887,231.2425,231.6412,135271.0
2025-01-02 11:10:00,232.37,232.95,232.13,232.92,106166.0,231.5914,232.1694,231.3522,232.1395,106166.0
2025-01-02 11:20:00,232.95,233.32,232.5,233.22,60235.0,232.1694,232.5382,231.7209,232.4385,60235.0
2025-01-02 11:30:00,233.18,233.44,232.89,233.24,77161.0,232.3987,232.6578,232.1096,232.4585,77161.0
2025-01-02 11:40:00,233.29,233.76,233.14,233.75,71152.0,232.5083,232.9767,232.3588,232.9667,71152.0
2025-01-02 11:50:00,233.67,233.87,233.16,233.46,92598.0,232.887,233.0863,232.3787,232.6777,92598.0
2025-01-02 12:00:00,233.49,233.65,233.06,233.11,66938.0,232.7076,232.8671,232.2791,232.3289,66938.0
2025-01-02 12:10:00,233.15,233.64,233.12,233.22,42271.0,232.3688,232.8571,232.3389,232.4385,42271.0
2025-01-02 12:20:00,233.2,233.2,231.56,231.65,71313.0,232.4186,232.4186,230.7841,230.8738,71313.0
2025-01-02 12:30:00,231.58,231.58,230.44,230.61,117550.0,230.804,230.804,229.6678,229.8373,117550.0
2025-01-02 12:40:00,230.58,230.79,230.03,230.04,113557.0,229.8074,230.0167,229.2592,229.2692,113557.0
2025-01-02 12:50:00,230.01,231.04,229.82,230.88,124113.0,229.2393,230.2658,229.0499,230.1064,124113.0
2025-01-02 13:00:00,230.89,230.97,229.95,230.83,123485.0,230.1163,230.1961,229.1795,230.0565,123485.0
2025-01-02 13:10:00,230.81,230.81,230.05,230.41,75329.0,230.0366,230.0366,229.2791,229.6379,75329.0
2025-01-02 13:20:00,230.43,230.77,230.28,230.66,129588.0,229.6579,229.9967,229.5084,229.8871,129588.0
2025-01-02 13:30:00,230.51,230.52,229.92,230.19,44898.0,229.7376,229.7476,229.1496,229.4187,44898.0
2025-01-02 13:40:00,230.09,230.65,229.98,230.2,147842.0,229.319,229.8771,229.2094,229.4286,147842.0
2025-01-02 13:50:00,230.21,230.45,229.78,230.4,110032.0,229.4386,229.6778,229.0101,229.628,110032.0
2025-01-02 14:00:00,230.39,230.95,230.11,230.56,107926.0,229.618,230.1761,229.3389,229.7874,107926.0
2025-01-02 14:10:00,230.62,230.88,230.49,230.78,156310.0,229.8472,230.1064,229.7177,230.0067,156310.0
2025-01-02 14:20:00,230.77,231.28,230.74,231.17,70442.0,229.9967,230.505,229.9668,230.3954,70442.0
2025-01-02 14:30:00,231.09,231.18,230.66,230.91,101254.0,230.3157,230.4054,229.8871,230.1363,101254.0
2025-01-02 14:40:00,230.88,231.45,230.64,231.21,104815.0,230.1064,230.6745,229.8672,230.4353,104815.0
2025-01-02 14:50:00,231.22,231.52,230.6,230.63,107440.0,230.4452,230.7442,229.8273,229.8572,107440.0
2025-01-02 15:00:00,230.64,231.43,230.64,231.36,78225.0,229.8672,230.6545,229.8672,230.5848,78225.0
2025-01-02 15:10:00,231.32,231.91,231.32,231.75,152186.0,230.5449,231.1329,230.5449,230.9735,152186.0
2025-01-02 15:20:00,231.77,231.88,231.56,231.78,72789.0,230.9934,231.103,230.7841,231.0033,72789.0
2025-01-02 15:30:00,231.8,232.2,231.39,231.51,106100.0,231.0233,231.4219,230.6147,230.7343,106100.0
2025-01-02 15:40:00,231.53,231.96,231.5,231.86,78839.0,230.7542,231.1827,230.7243,231.0831,78839.0
2025-01-02 15:50:00,231.85,232.15,231.67,232.0,237795.0,231.0731,231.3721,230.8937,231.2226,237795.0
2025-01-03 09:30:00,233.39,234.36,232.93,234.3,285200.0,232.608,233.5747,232.1495,233.5149,285200.0
2025-01-03 09:40:00,234.35,234.73,233.77,233.96,66038.0,233.5647,233.9435,232.9867,233.176,66038.0
2025-01-03 09:50:00,234.0,234.46,233.48,234.41,74048.0,233.2159,233.6744,232.6977,233.6245,74048.0
2025-01-03 10:00:00,234.43,235.02,234.04,234.69,164736.0,233.6445,234.2325,233.2558,233.9036,164736.0
2025-01-03 10:10:00,234.74,234.83,233.5,233.74,125386.0,233.9534,234.0431,232.7176,232.9568,125386.0
2025-01-03 10:20:00,233.84,233.96,233.14,233.94,66708.0,233.0564,233.176,232.3588,233.1561,66708.0
2025-01-03 10:30:00,233.83,234.5,233.53,234.17,72079.0,233.0465,233.7142,232.7475,233.3853,72079.0
2025-01-03 10:40:00,234.21,234.64,234.14,234.31,126267.0,233.4252,233.8538,233.3554,233.5249,126267.0
2025-01-03 10:50:00,234.31,234.4,233.97,234.31,65989.0,233.5249,233.6146,233.186,233.5249,65989.0
2025-01-03 11:00:00,234.39,234.7,233.98,234.02,116075.0,233.6046,233.9136,233.196,233.2358,116075.0
2025-01-03 11:10:00,234.02,234.24,233.88,234.22,35615.0,233.2358,233.4551,233.0963,233.4352,35615.0
2025-01-03 11:20:00,234.24,234.64,234.2,234.59,108726.0,233.4551,233.8538,233.4152,233.8039,108726.0
2025-01-03 11:30:00,234.63,234.99,234.55,234.89,113441.0,233.8438,234.2026,233.7641,234.1029,113441.0
2025-01-03 11:40:00,234.95,235.26,234.93,235.2,63288.0,234.1627,234.4717,234.1428,234.4119,63288.0
2025-01-03 11:50:00,235.18,235.33,234.94,234.98,44886.0,234.392,234.5415,234.1528,234.1926,44886.0
2025-01-03 12:00:00,234.99,235.23,234.99,235.01,38146.0,234.2026,234.4418,234.2026,234.2225,38146.0
2025-01-03 12:10:00,235.0,235.12,234.78,234.84,36130.0,234.2126,234.3322,233.9933,234.0531,36130.0
2025-01-03 12:20:00,234.8,235.02,234.67,234.68,30958.0,234.0132,234.2325,233.8837,233.8936,30958.0
2025-01-03 12:30:00,234.72,234.85,234.64,234.8,21459.0,233.9335,234.0631,233.8538,234.0132,21459.0
2025-01-03 12:40:00,234.81,234.93,234.75,234.93,38201.0,234.0232,234.1428,233.9634,234.1428,38201.0
2025-01-03 12:50:00,234.97,235.11,234.92,235.07,63116.0,234.1827,234.3222,234.1328,234.2823,63116.0
2025-01-03 13:00:00,235.08,235.13,234.84,235.05,31982.0,234.2923,234.3421,234.0531,234.2624,31982.0
2025-01-03 13:10:00,235.04,235.13,235.0,235.11,11671.0,234.2524,234.3421,234.2126,234.3222,11671.0
2025-01-03 13:20:00,235.12,235.38,235.01,235.38,41089.0,234.3322,234.5913,234.2225,234.5913,41089.0
2025-01-03 13:30:00,235.37,235.63,235.32,235.63,55770.0,234.5813,234.8404,234.5315,234.8404,55770.0
2025-01-03 13:40:00,235.6,235.7,235.6,235.62,62867.0,234.8105,234.9102,234.8105,234.8305,62867.0
2025-01-03 13:50:00,235.62,235.68,235.35,235.5,181417.0,234.8305,234.8903,234.5614,234.7109,181417.0
2025-01-03 14:00:00,235.47,235.76,235.36,235.72,69560.0,234.681,234.97,234.5714,234.9301,69560.0
2025-01-03 14:10:00,235.71,235.88,235.71,235.81,22740.0,234.9202,235.0896,234.9202,235.0198,22740.0
2025-01-03 14:20:00,235.82,235.87,235.62,235.77,66025.0,235.0298,235.0796,234.8305,234.98,66025.0
2025-01-03 14:30:00,235.76,235.99,235.69,235.98,70653.0,234.97,235.1992,234.9002,235.1893,70653.0
2025-01-03 14:40:00,235.97,236.0,235.79,235.9,24108.0,235.1793,235.2092,234.9999,235.1095,24108.0
2025-01-03 14:50:00,235.89,235.9,235.7,235.81,38997.0,235.0996,235.1095,234.9102,235.0198,38997.0
2025-01-03 15:00:00,235.8,235.8,235.46,235.62,125051.0,235.0099,235.0099,234.671,234.8305,125051.0
2025-01-03 15:10:00,235.61,235.68,235.5,235.61,53020.0,234.8205,234.8903,234.7109,234.8205,53020.0
2025-01-03 15:20:00,235.6,235.64,235.48,235.61,119459.0,234.8105,234.8504,234.691,234.8205,119459.0
2025-01-03 15:30:00,235.61,235.61,235.38,235.51,175699.0,234.8205,234.8205,234.5913,234.7209,175699.0
2025-01-03 15:40:00,235.51,235.55,235.25,235.3,129519.0,234.7209,234.7607,234.4617,234.5116,129519.0
2025-01-03 15:50:00,235.31,235.88,235.1,235.74,417706.0,234.5215,235.0896,234.3122,234.9501,417706.0
2025-01-06 09:30:00,238.44,239.35,238.32,239.3,254083.0,237.641,238.548,237.5214,238.4982,254083.0
2025-01-06 09:40:00,239.31,240.05,239.17,240.05,134967.0,238.5081,239.2456,238.3686,239.2456,134967.0
2025-01-06 09:50:00,240.06,240.27,239.74,240.13,85868.0,239.2556,239.4649,238.9367,239.3254,85868.0
2025-01-06 10:00:00,240.13,240.34,239.97,240.34,81264.0,239.3254,239.5347,239.1659,239.5347,81264.0
2025-01-06 10:10:00,240.38,240.81,239.94,240.72,158064.0,239.5745,240.0031,239.136,239.9134,158064.0
2025-01-06 10:20:00,240.74,241.07,240.55,240.97,64218.0,239.9333,240.2622,239.744,240.1626,64218.0
2025-01-06 10:30:00,240.97,240.98,240.47,240.59,59648.0,240.1626,240.1725,239.6642,239.7838,59648.0
2025-01-06 10:40:00,240.61,241.0,240.61,240.67,88544.0,239.8038,240.1925,239.8038,239.8636,88544.0
2025-01-06 10:50:00,240.76,240.93,240.57,240.63,71639.0,239.9533,240.1227,239.7639,239.8237,71639.0
2025-01-06 11:00:00,240.64,240.89,240.55,240.82,61792.0,239.8337,240.0828,239.744,240.0131,61792.0
2025-01-06 11:10:00,240.83,241.02,240.54,240.66,84821.0,240.023,240.2124,239.734,239.8536,84821.0
2025-01-06 11:20:00,240.68,240.82,240.37,240.81,88910.0,239.8735,240.0131,239.5646,240.0031,88910.0
2025-01-06 11:30:00,240.78,240.8,240.49,240.56,59505.0,239.9732,239.9931,239.6842,239.7539,59505.0
2025-01-06 11:40:00,240.57,240.65,240.36,240.42,45186.0,239.7639,239.8436,239.5546,239.6144,45186.0
2025-01-06 11:50:00,240.43,240.6,240.39,240.45,58236.0,239.6244,239.7938,239.5845,239.6443,58236.0
2025-01-06 12:00:00,240.43,240.68,240.22,240.63,51167.0,239.6244,239.8735,239.4151,239.8237,51167.0
2025-01-06 12:10:00,240.61,240.61,240.07,240.12,51594.0,239.8038,239.8038,239.2656,239.3154,51594.0
2025-01-06 12:20:00,240.17,240.2,239.98,240.13,54299.0,239.3652,239.3951,239.1759,239.3254,54299.0
2025-01-06 12:30:00,240.11,240.2,239.73,239.79,35982.0,239.3054,239.3951,238.9267,238.9865,35982.0
2025-01-06 12:40:00,239.72,239.8,239.4,239.64,40675.0,238.9167,238.9965,238.5978,238.837,40675.0
2025-01-06 12:50:00,239.68,239.79,239.36,239.74,58990.0,238.8769,238.9865,238.558,238.9367,58990.0
2025-01-06 13:00:00,239.68,239.7,239.09,239.66,44297.0,238.8769,238.8968,238.2889,238.8569,44297.0
2025-01-06 13:10:00,239.63,239.68,239.24,239.46,35978.0,238.827,238.8769,238.4384,238.6576,35978.0
2025-01-06 13:20:00,239.41,239.68,239.34,239.63,49428.0,238.6078,238.8769,238.538,238.827,49428.0
2025-01-06 13:30:00,239.66,239.66,239.31,239.46,41344.0,238.8569,238.8569,238.5081,238.6576,41344.0
2025-01-06 13:40:00,239.44,239.5,238.75,238.81,42066.0,238.6377,238.6975,237.95,238.0098,42066.0
2025-01-06 13:50:00,238.8,239.13,238.62,238.63,38428.0,237.9998,238.3287,237.8204,237.8304,38428.0
2025-01-06 14:00:00,238.69,238.78,238.35,238.59,51484.0,237.8902,237.9799,237.5513,237.7905,51484.0
2025-01-06 14:10:00,238.53,238.62,238.41,238.49,31160.0,237.7307,237.8204,237.6111,237.6909,31160.0
2025-01-06 14:20:00,238.54,238.73,238.49,238.61,51090.0,237.7407,237.9301,237.6909,237.8105,51090.0
2025-01-06 14:30:00,238.56,238.64,238.38,238.49,24764.0,237.7606,237.8404,237.5812,237.6909,24764.0
2025-01-06 14:40:00,238.44,238.7,238.37,238.62,29630.0,237.641,237.9002,237.5713,237.8204,29630.0
2025-01-06 14:50:00,238.63,238.64,237.95,237.97,33422.0,237.8304,237.8404,237.1527,237.1726,33422.0
2025-01-06 15:00:00,237.95,238.24,237.81,238.15,43138.0,237.1527,237.4417,237.0131,237.352,43138.0
2025-01-06 15:10:00,238.16,238.32,238.06,238.22,38950.0,237.362,237.5214,237.2623,237.4218,38950.0
2025-01-06 15:20:00,238.22,238.62,238.14,238.6,48223.0,237.4218,237.8204,237.342,237.8005,48223.0
2025-01-06 15:30:00,238.59,238.8,238.5,238.51,67938.0,237.7905,237.9998,237.7008,237.7108,67938.0
2025-01-06 15:40:00,238.49,238.65,237.94,237.97,101449.0,237.6909,237.8503,237.1427,237.1726,101449.0
2025-01-06 15:50:00,237.95,238.76,237.88,238.71,314965.0,237.1527,237.96,237.0829,237.9101,314965.0
2025-01-07 09:30:00,240.0,240.0,238.49,238.49,201327.0,239.1958,239.1958,237.6909,237.6909,201327.0
2025-01-07 09:40:00,238.55,239.5,238.5,239.21,70161.0,237.7507,238.6975,237.7008,238.4085,70161.0
2025-01-07 09:50:00,239.22,239.65,238.2,238.3,54566.0,238.4184,238.847,237.4018,237.5015,54566.0
2025-01-07 10:00:00,238.27,238.27,236.83,237.01,205467.0,237.4716,237.4716,236.0364,236.2158,205467.0
2025-01-07 10:10:00,236.95,237.55,236.55,237.03,108943.0,236.156,236.754,235.7574,236.2358,108943.0
2025-01-07 10:20:00,237.04,237.78,237.0,237.17,93930.0,236.2457,236.9832,236.2059,236.3753,93930.0
2025-01-07 10:30:00,237.08,237.17,235.11,235.22,135797.0,236.2856,236.3753,234.3222,234.4318,135797.0
2025-01-07 10:40:00,235.23,235.46,234.71,235.34,90496.0,234.4418,234.671,233.9235,234.5514,90496.0
2025-01-07 10:50:00,235.44,236.71,235.23,236.65,88782.0,234.6511,235.9168,234.4418,235.857,88782.0
2025-01-07 11:00:00,236.66,236.77,236.16,236.53,138694.0,235.867,235.9766,235.3687,235.7374,138694.0
2025-01-07 11:10:00,236.57,236.58,235.94,236.27,24790.0,235.7773,235.7873,235.1494,235.4783,24790.0
2025-01-07 11:20:00,236.27,236.84,236.13,236.73,42570.0,235.4783,236.0464,235.3388,235.9368,42570.0
2025-01-07 11:30:00,236.71,236.71,235.8,236.55,68508.0,235.9168,235.9168,235.0099,235.7574,68508.0
2025-01-07 11:40:00,236.57,236.66,236.03,236.14,33066.0,235.7773,235.867,235.2391,235.3487,33066.0
2025-01-07 11:50:00,236.08,236.08,235.33,235.39,53104.0,235.2889,235.2889,234.5415,234.6013,53104.0
2025-01-07 12:00:00,235.55,235.72,235.28,235.46,29374.0,234.7607,234.9301,234.4916,234.671,29374.0
2025-01-07 12:10:00,235.41,235.68,235.22,235.5,65879.0,234.6212,234.8903,234.4318,234.7109,65879.0
2025-01-07 12:20:00,235.49,235.54,234.91,235.09,50999.0,234.7009,234.7508,234.1229,234.3023,50999.0
2025-01-07 12:30:00,235.07,235.54,235.06,235.27,31361.0,234.2823,234.7508,234.2724,234.4817,31361.0
2025-01-07 12:40:00,235.26,235.35,234.83,234.93,62153.0,234.4717,234.5614,234.0431,234.1428,62153.0
2025-01-07 12:50:00,234.98,235.41,234.71,235.4,70317.0,234.1926,234.6212,233.9235,234.6112,70317.0
2025-01-07 13:00:00,235.42,235.84,235.31,235.78,64611.0,234.6312,235.0497,234.5215,234.9899,64611.0
2025-01-07 13:10:00,235.82,236.04,235.72,236.0,52660.0,235.0298,235.2491,234.9301,235.2092,52660.0
2025-01-07 13:20:00,235.99,236.25,235.94,236.14,40212.0,235.1992,235.4584,235.1494,235.3487,40212.0
2025-01-07 13:30:00,236.12,236.12,235.47,235.57,49597.0,235.3288,235.3288,234.681,234.7806,49597.0
2025-01-07 13:40:00,235.57,235.59,235.27,235.31,43778.0,234.7806,234.8006,234.4817,234.5215,43778.0
2025-01-07 13:50:00,235.28,235.41,235.17,235.27,50931.0,234.4916,234.6212,234.382,234.4817,50931.0
2025-01-07 14:00:00,235.24,235.58,235.21,235.57,49487.0,234.4518,234.7906,234.4219,234.7806,49487.0
2025-01-07 14:10:00,235.55,235.65,235.29,235.34,50566.0,234.7607,234.8604,234.5016,234.5514,50566.0
2025-01-07 14:20:00,235.35,235.44,235.14,235.42,50475.0,234.5614,234.6511,234.3521,234.6312,50475.0
2025-01-07 14:30:00,235.38,235.42,234.9,234.91,43126.0,234.5913,234.6312,234.1129,234.1229,43126.0
2025-01-07 14:40:00,234.9,235.2,234.74,234.82,58402.0,234.1129,234.4119,233.9534,234.0332,58402.0
2025-01-07 14:50:00,234.82,235.05,234.82,234.86,44591.0,234.0332,234.2624,234.0332,234.073,44591.0
2025-01-07 15:00:00,234.89,234.91,234.31,234.37,86225.0,234.1029,234.1229,233.5249,233.5847,86225.0
2025-01-07 15:10:00,234.37,234.37,234.04,234.08,86275.0,233.5847,233.5847,233.2558,233.2956,86275.0
2025-01-07 15:20:00,234.07,234.07,233.69,233.71,79806.0,233.2857,233.2857,232.9069,232.9269,79806.0
2025-01-07 15:30:00,233.72,233.9,233.14,233.64,100095.0,232.9368,233.1162,232.3588,232.8571,100095.0
2025-01-07 15:40:00,233.63,234.0,233.49,233.9,173559.0,232.8472,233.2159,232.7076,233.1162,173559.0
2025-01-07 15:50:00,233.91,234.22,233.83,233.97,442145.0,233.1262,233.4352,233.0465,233.186,442145.0
2025-01-08 09:30:00,234.5,234.5,233.26,233.26,150049.0,233.7142,233.7142,232.4784,232.4784,150049.0
2025-01-08 09:40:00,233.27,234.21,233.19,234.21,303552.0,232.4884,233.4252,232.4086,233.4252,303552.0
2025-01-08 09:50:00,234.16,234.35,233.19,233.75,299494.0,233.3754,233.5647,232.4086,232.9667,299494.0
2025-01-08 10:00:00,233.73,234.41,233.52,233.56,122875.0,232.9468,233.6245,232.7375,232.7774,122875.0
2025-01-08 10:10:00,233.57,233.77,232.27,233.03,150223.0,232.7874,232.9867,231.4917,232.2492,150223.0
2025-01-08 10:20:00,232.93,233.54,232.54,233.1,33002.0,232.1495,232.7575,231.7608,232.3189,33002.0
2025-01-08 10:30:00,233.09,234.02,232.91,233.53,58275.0,232.309,233.2358,232.1296,232.7475,58275.0
2025-01-08 10:40:00,233.5,233.66,233.19,233.5,59283.0,232.7176,232.877,232.4086,232.7176,59283.0
2025-01-08 10:50:00,233.52,234.06,233.52,233.91,51350.0,232.7375,233.2757,232.7375,233.1262,51350.0
2025-01-08 11:00:00,233.93,234.0,233.04,233.38,50695.0,233.1461,233.2159,232.2591,232.598,50695.0
2025-01-08 11:10:00,233.41,233.74,233.4,233.54,46575.0,232.6279,232.9568,232.6179,232.7575,46575.0
2025-01-08 11:20:00,233.58,233.98,233.51,233.55,55150.0,232.7973,233.196,232.7276,232.7674,55150.0
2025-01-08 11:30:00,233.56,234.27,233.54,234.21,30901.0,232.7774,233.485,232.7575,233.4252,30901.0
2025-01-08 11:40:00,234.21,234.42,234.05,234.18,60027.0,233.4252,233.6345,233.2657,233.3953,60027.0
2025-01-08 11:50:00,234.2,234.2,233.86,234.06,28843.0,233.4152,233.4152,233.0764,233.2757,28843.0
2025-01-08 12:00:00,234.06,234.06,233.2,233.41,39143.0,233.2757,233.2757,232.4186,232.6279,39143.0
2025-01-08 12:10:00,233.42,233.43,232.81,232.95,53465.0,232.6379,232.6478,232.0299,232.1694,53465.0
2025-01-08 12:20:00,233.0,233.03,231.74,231.85,66219.0,232.2193,232.2492,230.9635,231.0731,66219.0
2025-01-08 12:30:00,231.9,232.42,231.63,232.19,89863.0,231.1229,231.6412,230.8539,231.412,89863.0
2025-01-08 12:40:00,232.16,232.69,232.15,232.44,71650.0,231.3821,231.9103,231.3721,231.6611,71650.0
2025-01-08 12:50:00,232.43,232.96,232.42,232.8,79867.0,231.6512,232.1794,231.6412,232.0199,79867.0
2025-01-08 13:00:00,232.75,233.53,232.75,233.36,89078.0,231.9701,232.7475,231.9701,232.5781,89078.0
2025-01-08 13:10:00,233.35,233.79,233.3,233.74,75768.0,232.5681,233.0066,232.5183,232.9568,75768.0
2025-01-08 13:20:00,233.73,234.35,233.52,234.05,71131.0,232.9468,233.5647,232.7375,233.2657,71131.0
2025-01-08 13:30:00,234.01,234.11,233.8,234.04,27869.0,233.2259,233.3255,233.0166,233.2558,27869.0
2025-01-08 13:40:00,234.08,234.09,233.58,233.65,49063.0,233.2956,233.3056,232.7973,232.8671,49063.0
2025-01-08 13:50:00,233.68,233.72,233.0,233.45,76153.0,232.897,232.9368,232.2193,232.6678,76153.0
2025-01-08 14:00:00,233.49,234.2,232.95,234.2,83621.0,232.7076,233.4152,232.1694,233.4152,83621.0
2025-01-08 14:10:00,234.17,234.17,233.36,233.94,53131.0,233.3853,233.3853,232.5781,233.1561,53131.0
2025-01-08 14:20:00,233.89,234.54,233.81,234.4,101506.0,233.1063,233.7541,233.0265,233.6146,101506.0
2025-01-08 14:30:00,234.35,234.36,233.59,233.59,71366.0,233.5647,233.5747,232.8073,232.8073,71366.0
2025-01-08 14:40:00,233.55,233.77,233.36,233.65,59825.0,232.7674,232.9867,232.5781,232.8671,59825.0
2025-01-08 14:50:00,233.69,233.78,233.4,233.58,88610.0,232.9069,232.9966,232.6179,232.7973,88610.0
2025-01-08 15:00:00,233.61,233.78,233.47,233.54,32760.0,232.8272,232.9966,232.6877,232.7575,32760.0
2025-01-08 15:10:00,233.53,233.69,233.23,233.58,67883.0,232.7475,232.9069,232.4485,232.7973,67883.0
2025-01-08 15:20:00,233.65,233.82,233.55,233.71,31121.0,232.8671,233.0365,232.7674,232.9269,31121.0
2025-01-08 15:30:00,233.73,233.76,233.38,233.39,51357.0,232.9468,232.9767,232.598,232.608,51357.0
2025-01-08 15:40:00,233.37,233.74,233.37,233.62,63866.0,232.588,232.9568,232.588,232.8372,63866.0
2025-01-08 15:50:00,233.61,234.14,233.61,233.91,719320.0,232.8272,233.3554,232.8272,233.1262,719320.0
2025-01-10 09:30:00,231.42,231.46,229.25,229.73,331904.0,230.6446,230.6844,228.4818,228.9602,331904.0
2025-01-10 09:40:00,229.63,230.16,228.82,229.06,205623.0,228.8606,229.3888,228.0533,228.2925,205623.0
2025-01-10 09:50:00,229.0,229.59,228.9,229.58,98375.0,228.2327,228.8207,228.133,228.8107,98375.0
2025-01-10 10:00:00,229.53,229.53,227.71,227.79,223430.0,228.7609,228.7609,226.947,227.0267,223430.0
2025-01-10 10:10:00,227.83,228.66,227.65,228.47,182511.0,227.0666,227.8938,226.8872,227.7044,182511.0
2025-01-10 10:20:00,228.47,229.45,228.47,229.42,84491.0,227.7044,228.6812,227.7044,228.6513,84491.0
2025-01-10 10:30:00,229.42,229.88,229.16,229.72,114752.0,228.6513,229.1097,228.3921,228.9503,114752.0
2025-01-10 10:40:00,229.68,230.28,229.43,229.98,164100.0,228.9104,229.5084,228.6612,229.2094,164100.0
2025-01-10 10:50:00,229.95,229.96,228.58,228.65,172145.0,229.1795,229.1894,227.8141,227.8838,172145.0
2025-01-10 11:00:00,228.67,228.78,228.11,228.33,173720.0,227.9038,228.0134,227.3456,227.5649,173720.0
2025-01-10 11:10:00,228.32,228.5,227.98,228.03,170507.0,227.5549,227.7343,227.2161,227.2659,170507.0
2025-01-10 11:20:00,228.02,228.57,227.95,228.05,185199.0,227.2559,227.8041,227.1862,227.2858,185199.0
2025-01-10 11:30:00,228.06,228.3,227.43,227.6,107000.0,227.2958,227.535,226.6679,226.8374,107000.0
2025-01-10 11:40:00,227.59,228.58,227.59,228.06,108259.0,226.8274,227.8141,226.8274,227.2958,108259.0
2025-01-10 11:50:00,228.09,228.34,227.58,227.62,67020.0,227.3257,227.5749,226.8174,226.8573,67020.0
2025-01-10 12:00:00,227.66,227.9,227.57,227.8,99483.0,226.8972,227.1364,226.8075,227.0367,99483.0
2025-01-10 12:10:00,227.86,228.1,227.73,228.06,62135.0,227.0965,227.3357,226.9669,227.2958,62135.0
2025-01-10 12:20:00,228.06,228.38,227.72,228.36,84212.0,227.2958,227.6147,226.957,227.5948,84212.0
2025-01-10 12:30:00,228.35,228.72,228.25,228.58,27082.0,227.5848,227.9536,227.4852,227.8141,27082.0
2025-01-10 12:40:00,228.57,228.86,228.57,228.78,34489.0,227.8041,228.0931,227.8041,228.0134,34489.0
2025-01-10 12:50:00,228.77,229.02,228.71,228.91,70617.0,228.0034,228.2526,227.9436,228.143,70617.0
2025-01-10 13:00:00,228.93,229.27,228.63,229.25,56247.0,228.1629,228.5018,227.8639,228.4818,56247.0
2025-01-10 13:10:00,229.31,229.52,229.07,229.26,71513.0,228.5416,228.7509,228.3024,228.4918,71513.0
2025-01-10 13:20:00,229.27,230.03,229.23,229.72,81403.0,228.5018,229.2592,228.4619,228.9503,81403.0
2025-01-10 13:30:00,229.73,230.06,229.53,229.95,76401.0,228.9602,229.2891,228.7609,229.1795,76401.0
2025-01-10 13:40:00,229.95,230.17,229.7,230.15,39272.0,229.1795,229.3987,228.9303,229.3788,39272.0
2025-01-10 13:50:00,230.14,230.48,229.87,230.44,74659.0,229.3688,229.7077,229.0997,229.6678,74659.0
2025-01-10 14:00:00,230.44,230.49,229.25,229.28,61502.0,229.6678,229.7177,228.4818,228.5117,61502.0
2025-01-10 14:10:00,229.19,229.51,229.1,229.45,42610.0,228.422,228.741,228.3323,228.6812,42610.0
2025-01-10 14:20:00,229.39,229.83,229.1,229.68,20869.0,228.6214,229.0599,228.3323,228.9104,20869.0
2025-01-10 14:30:00,229.69,229.7,229.32,229.6,33296.0,228.9204,228.9303,228.5516,228.8307,33296.0
2025-01-10 14:40:00,229.58,229.72,229.15,229.18,35296.0,228.8107,228.9503,228.3822,228.4121,35296.0
2025-01-10 14:50:00,229.17,229.7,229.15,229.54,47218.0,228.4021,228.9303,228.3822,228.7709,47218.0
2025-01-10 15:00:00,229.56,229.75,229.33,229.46,51833.0,228.7908,228.9802,228.5616,228.6911,51833.0
2025-01-10 15:10:00,229.44,229.5,228.65,228.79,68424.0,228.6712,228.731,227.8838,228.0234,68424.0
2025-01-10 15:20:00,228.81,228.98,228.69,228.77,45096.0,228.0433,228.2127,227.9237,228.0034,45096.0
2025-01-10 15:30:00,228.75,229.05,228.49,228.81,62890.0,227.9835,228.2825,227.7244,228.0433,62890.0
2025-01-10 15:40:00,228.81,228.99,228.6,228.68,97345.0,228.0433,228.2227,227.834,227.9137,97345.0
2025-01-10 15:50:00,228.66,229.14,228.51,228.79,494381.0,227.8938,228.3722,227.7443,228.0234,494381.0
2025-01-13 09:30:00,225.1,225.73,224.58,224.86,262972.0,224.3457,224.9736,223.8275,224.1065,262972.0
2025-01-13 09:40:00,224.82,225.5,224.45,225.02,93617.0,224.0667,224.7444,223.6979,224.266,93617.0
2025-01-13 09:50:00,225.09,226.23,225.08,225.84,104988.0,224.3358,225.4719,224.3258,225.0833,104988.0
2025-01-13 10:00:00,225.76,226.45,225.56,225.83,62867.0,225.0035,225.6912,224.8042,225.0733,62867.0
2025-01-13 10:10:00,225.84,225.86,225.29,225.73,51739.0,225.0833,225.1032,224.5351,224.9736,51739.0
2025-01-13 10:20:00,225.83,226.02,224.73,224.76,72276.0,225.0733,225.2627,223.977,224.0069,72276.0
2025-01-13 10:30:00,224.77,226.17,224.72,226.14,107681.0,224.0168,225.4121,223.967,225.3822,107681.0
2025-01-13 10:40:00,226.19,226.58,225.88,226.57,55107.0,225.4321,225.8208,225.1231,225.8108,55107.0
2025-01-13 10:50:00,226.51,226.51,225.56,225.63,47113.0,225.751,225.751,224.8042,224.874,47113.0
2025-01-13 11:00:00,225.7,225.83,225.14,225.28,94361.0,224.9437,225.0733,224.3856,224.5251,94361.0
2025-01-13 11:10:00,225.3,225.44,225.11,225.28,59796.0,224.5451,224.6846,224.3557,224.5251,59796.0
2025-01-13 11:20:00,225.3,225.41,225.07,225.17,87492.0,224.5451,224.6547,224.3158,224.4155,87492.0
2025-01-13 11:30:00,225.16,225.84,225.15,225.4,91158.0,224.4055,225.0833,224.3956,224.6447,91158.0
2025-01-13 11:40:00,225.39,225.97,225.38,225.75,100884.0,224.6348,225.2128,224.6248,224.9936,100884.0
2025-01-13 11:50:00,225.73,225.79,224.83,224.96,83801.0,224.9736,225.0334,224.0766,224.2062,83801.0
2025-01-13 12:00:00,224.95,225.39,224.73,225.37,58821.0,224.1962,224.6348,223.977,224.6148,58821.0
2025-01-13 12:10:00,225.37,225.96,225.35,225.9,199204.0,224.6148,225.2029,224.5949,225.1431,199204.0
2025-01-13 12:20:00,225.88,226.27,225.84,226.04,89185.0,225.1231,225.5118,225.0833,225.2826,89185.0
2025-01-13 12:30:00,226.04,226.27,225.83,225.84,75003.0,225.2826,225.5118,225.0733,225.0833,75003.0
2025-01-13 12:40:00,225.84,226.04,225.68,225.96,157642.0,225.0833,225.2826,224.9238,225.2029,157642.0
2025-01-13 12:50:00,225.97,226.5,225.84,226.48,49405.0,225.2128,225.741,225.0833,225.7211,49405.0
2025-01-13 13:00:00,226.48,226.58,226.23,226.35,108174.0,225.7211,225.8208,225.4719,225.5915,108174.0
2025-01-13 13:10:00,226.34,226.52,226.07,226.09,62161.0,225.5816,225.761,225.3125,225.3324,62161.0
2025-01-13 13:20:00,226.11,226.43,226.05,226.43,72333.0,225.3523,225.6713,225.2925,225.6713,72333.0
2025-01-13 13:30:00,226.43,226.58,226.24,226.43,96789.0,225.6713,225.8208,225.4819,225.6713,96789.0
2025-01-13 13:40:00,226.42,226.54,226.04,226.47,42968.0,225.6613,225.7809,225.2826,225.7111,42968.0
2025-01-13 13:50:00,226.43,226.53,226.14,226.37,123778.0,225.6713,225.7709,225.3822,225.6115,123778.0
2025-01-13 14:00:00,226.31,226.48,226.17,226.21,61206.0,225.5517,225.7211,225.4121,225.452,61206.0
2025-01-13 14:10:00,226.18,226.35,225.84,225.87,68285.0,225.4221,225.5915,225.0833,225.1132,68285.0
2025-01-13 14:20:00,225.9,226.49,225.83,226.49,65234.0,225.1431,225.7311,225.0733,225.7311,65234.0
2025-01-13 14:30:00,226.46,226.63,226.24,226.57,54276.0,225.7012,225.8706,225.4819,225.8108,54276.0
2025-01-13 14:40:00,226.56,226.84,226.2,226.27,46117.0,225.8008,226.0799,225.442,225.5118,46117.0
2025-01-13 14:50:00,226.27,226.69,226.18,226.62,44980.0,225.5118,225.9304,225.4221,225.8606,44980.0
2025-01-13 15:00:00,226.59,226.66,226.4,226.49,66579.0,225.8307,225.9005,225.6414,225.7311,66579.0
2025-01-13 15:10:00,226.49,226.79,226.41,226.77,100457.0,225.7311,226.0301,225.6513,226.0101,100457.0
2025-01-13 15:20:00,226.79,226.82,226.32,226.43,60873.0,226.0301,226.06,225.5616,225.6713,60873.0
2025-01-13 15:30:00,226.45,226.65,226.35,226.36,65997.0,225.6912,225.8905,225.5915,225.6015,65997.0
2025-01-13 15:40:00,226.38,226.67,226.37,226.6,102780.0,225.6214,225.9105,225.6115,225.8407,102780.0
2025-01-13 15:50:00,226.59,227.32,226.59,227.15,311405.0,225.8307,226.5583,225.8307,226.3889,311405.0
2025-01-14 09:30:00,228.92,229.47,228.31,229.31,133935.0,228.1529,228.7011,227.545,228.5416,133935.0
2025-01-14 09:40:00,229.29,229.55,228.59,228.99,68904.0,228.5217,228.7808,227.824,228.2227,68904.0
2025-01-14 09:50:00,229.02,229.04,227.58,227.7,75979.0,228.2526,228.2725,226.8174,226.937,75979.0
2025-01-14 10:00:00,227.7,228.98,227.62,228.91,49278.0,226.937,228.2127,226.8573,228.143,49278.0
2025-01-14 10:10:00,228.93,229.3,228.78,228.94,119046.0,228.1629,228.5317,228.0134,228.1729,119046.0
2025-01-14 10:20:00,228.96,228.96,228.23,228.34,32010.0,228.1928,228.1928,227.4652,227.5749,32010.0
2025-01-14 10:30:00,228.36,228.45,227.72,227.74,45589.0,227.5948,227.6845,226.957,226.9769,45589.0
2025-01-14 10:40:00,227.74,228.56,227.67,228.01,35168.0,226.9769,227.7941,226.9071,227.246,35168.0
2025-01-14 10:50:00,227.95,228.09,227.5,227.54,41868.0,227.1862,227.3257,226.7377,226.7776,41868.0
2025-01-14 11:00:00,227.52,227.53,226.84,227.27,66812.0,226.7576,226.7676,226.0799,226.5085,66812.0
2025-01-14 11:10:00,227.23,227.37,226.92,226.99,52299.0,226.4686,226.6081,226.1596,226.2294,52299.0
2025-01-14 11:20:00,226.99,227.59,226.99,227.06,59058.0,226.2294,226.8274,226.2294,226.2992,59058.0
2025-01-14 11:30:00,227.14,227.24,226.75,226.84,51095.0,226.3789,226.4786,225.9902,226.0799,51095.0
2025-01-14 11:40:00,226.89,226.95,226.41,226.52,38202.0,226.1297,226.1895,225.6513,225.761,38202.0
2025-01-14 11:50:00,226.55,226.69,226.18,226.18,24018.0,225.7909,225.9304,225.4221,225.4221,24018.0
2025-01-14 12:00:00,226.17,226.67,226.07,226.58,45799.0,225.4121,225.9105,225.3125,225.8208,45799.0
2025-01-14 12:10:00,226.61,226.84,226.59,226.64,34405.0,225.8507,226.0799,225.8307,225.8806,34405.0
2025-01-14 12:20:00,226.64,226.77,226.35,226.66,18876.0,225.8806,226.0101,225.5915,225.9005,18876.0
2025-01-14 12:30:00,226.58,226.63,226.0,226.38,28525.0,225.8208,225.8706,225.2427,225.6214,28525.0
2025-01-14 12:40:00,226.4,226.88,226.3,226.68,31149.0,225.6414,226.1198,225.5417,225.9204,31149.0
2025-01-14 12:50:00,226.69,226.97,226.56,226.79,24277.0,225.9304,226.2095,225.8008,226.0301,24277.0
2025-01-14 13:00:00,226.77,227.07,226.71,226.96,138713.0,226.0101,226.3091,225.9503,226.1995,138713.0
2025-01-14 13:10:00,226.94,227.24,226.83,227.11,40590.0,226.1796,226.4786,226.0699,226.349,40590.0
2025-01-14 13:20:00,227.11,227.64,227.04,227.55,34966.0,226.349,226.8772,226.2792,226.7875,34966.0
2025-01-14 13:30:00,227.5,227.68,227.38,227.63,31823.0,226.7377,226.9171,226.6181,226.8673,31823.0
2025-01-14 13:40:00,227.66,228.17,227.65,228.13,65413.0,226.8972,227.4054,226.8872,227.3656,65413.0
2025-01-14 13:50:00,228.15,228.3,228.11,228.21,31573.0,227.3855,227.535,227.3456,227.4453,31573.0
2025-01-14 14:00:00,228.21,228.32,228.05,228.21,25272.0,227.4453,227.5549,227.2858,227.4453,25272.0
2025-01-14 14:10:00,228.21,228.38,228.01,228.28,84494.0,227.4453,227.6147,227.246,227.5151,84494.0
2025-01-14 14:20:00,228.31,228.4,228.03,228.03,25267.0,227.545,227.6347,227.2659,227.2659,25267.0
2025-01-14 14:30:00,228.04,228.33,227.94,228.24,20014.0,227.2759,227.5649,227.1762,227.4752,20014.0
2025-01-14 14:40:00,228.21,228.25,227.94,227.95,15964.0,227.4453,227.4852,227.1762,227.1862,15964.0
2025-01-14 14:50:00,227.96,227.97,226.74,226.79,44440.0,227.1961,227.2061,225.9802,226.0301,44440.0
2025-01-14 15:00:00,226.86,226.94,225.95,226.32,61894.0,226.0998,226.1796,225.1929,225.5616,61894.0
2025-01-14 15:10:00,226.22,226.53,226.01,226.39,52196.0,225.462,225.7709,225.2527,225.6314,52196.0
2025-01-14 15:20:00,226.42,226.75,226.2,226.72,45000.0,225.6613,225.9902,225.442,225.9603,45000.0
2025-01-14 15:30:00,226.71,226.93,226.34,226.34,58567.0,225.9503,226.1696,225.5816,225.5816,58567.0
2025-01-14 15:40:00,226.35,226.95,226.33,226.84,94648.0,225.5915,226.1895,225.5716,226.0799,94648.0
2025-01-14 15:50:00,226.85,227.83,226.82,227.8,454819.0,226.0899,227.0666,226.06,227.0367,454819.0
2025-01-15 09:30:00,230.67,231.32,230.11,230.82,267329.0,229.8971,230.5449,229.3389,230.0466,267329.0
2025-01-15 09:40:00,230.92,232.14,230.9,232.12,83275.0,230.1462,231.3621,230.1263,231.3422,83275.0
2025-01-15 09:50:00,232.07,232.08,231.43,231.76,103095.0,231.2924,231.3023,230.6545,230.9834,103095.0
2025-01-15 10:00:00,231.8,232.42,231.8,232.15,85813.0,231.0233,231.6412,231.0233,231.3721,85813.0
2025-01-15 10:10:00,232.16,232.59,232.03,232.55,624976.0,231.3821,231.8106,231.2525,231.7708,624976.0
2025-01-15 10:20:00,232.53,232.6,232.26,232.42,93220.0,231.7508,231.8206,231.4817,231.6412,93220.0
2025-01-15 10:30:00,232.42,232.51,231.9,232.23,76252.0,231.6412,231.7309,231.1229,231.4518,76252.0
2025-01-15 10:40:00,232.22,232.43,231.92,232.03,42936.0,231.4419,231.6512,231.1429,231.2525,42936.0
2025-01-15 10:50:00,232.06,232.45,231.9,231.9,53226.0,231.2824,231.6711,231.1229,231.1229,53226.0
2025-01-15 11:00:00,231.97,232.43,231.9,231.96,56456.0,231.1927,231.6512,231.1229,231.1827,56456.0
2025-01-15 11:10:00,231.98,232.14,231.77,232.04,62952.0,231.2027,231.3621,230.9934,231.2625,62952.0
2025-01-15 11:20:00,232.03,232.28,231.76,231.8,43467.0,231.2525,231.5017,230.9834,231.0233,43467.0
2025-01-15 11:30:00,231.79,231.79,231.07,231.38,99870.0,231.0133,231.0133,230.2957,230.6047,99870.0
2025-01-15 11:40:00,231.4,231.49,231.11,231.25,65872.0,230.6246,230.7143,230.3356,230.4751,65872.0
2025-01-15 11:50:00,231.25,231.25,230.81,231.13,39231.0,230.4751,230.4751,230.0366,230.3555,39231.0
2025-01-15 12:00:00,231.05,231.59,231.05,231.54,60450.0,230.2758,230.814,230.2758,230.7642,60450.0
2025-01-15 12:10:00,231.56,231.74,231.41,231.48,90249.0,230.7841,230.9635,230.6346,230.7044,90249.0
2025-01-15 12:20:00,231.47,231.73,231.38,231.73,24632.0,230.6944,230.9535,230.6047,230.9535,24632.0
2025-01-15 12:30:00,231.75,232.1,231.75,232.09,48626.0,230.9735,231.3223,230.9735,231.3123,48626.0
2025-01-15 12:40:00,232.09,232.23,232.04,232.19,27454.0,231.3123,231.4518,231.2625,231.412,27454.0
2025-01-15 12:50:00,232.16,232.16,231.7,231.73,36905.0,231.3821,231.3821,230.9236,230.9535,36905.0
2025-01-15 13:00:00,231.74,232.18,231.74,232.02,61432.0,230.9635,231.402,230.9635,231.2425,61432.0
2025-01-15 13:10:00,232.02,232.17,231.94,232.15,52390.0,231.2425,231.392,231.1628,231.3721,52390.0
2025-01-15 13:20:00,232.19,232.34,232.09,232.31,24476.0,231.412,231.5615,231.3123,231.5316,24476.0
2025-01-15 13:30:00,232.29,232.41,232.08,232.2,42470.0,231.5116,231.6312,231.3023,231.4219,42470.0
2025-01-15 13:40:00,232.22,232.46,232.17,232.34,33699.0,231.4419,231.6811,231.392,231.5615,33699.0
2025-01-15 13:50:00,232.35,232.43,232.28,232.32,43540.0,231.5714,231.6512,231.5017,231.5415,43540.0
2025-01-15 14:00:00,232.34,232.52,232.3,232.4,32380.0,231.5615,231.7409,231.5216,231.6213,32380.0
2025-01-15 14:10:00,232.41,232.53,232.37,232.48,20631.0,231.6312,231.7508,231.5914,231.701,20631.0
2025-01-15 14:20:00,232.48,232.72,232.37,232.7,66039.0,231.701,231.9402,231.5914,231.9203,66039.0
2025-01-15 14:30:00,232.71,232.84,232.66,232.8,48576.0,231.9302,232.0598,231.8804,232.0199,48576.0
2025-01-15 14:40:00,232.81,232.82,232.5,232.57,33586.0,232.0299,232.0399,231.7209,231.7907,33586.0
2025-01-15 14:50:00,232.57,232.61,232.42,232.58,25508.0,231.7907,231.8306,231.6412,231.8007,25508.0
2025-01-15 15:00:00,232.59,232.69,232.48,232.55,29892.0,231.8106,231.9103,231.701,231.7708,29892.0
2025-01-15 15:10:00,232.55,232.84,232.55,232.8,48604.0,231.7708,232.0598,231.7708,232.0199,48604.0
2025-01-15 15:20:00,232.83,232.97,232.81,232.82,41391.0,232.0498,232.1894,232.0299,232.0399,41391.0
2025-01-15 15:30:00,232.8,232.88,232.49,232.57,70141.0,232.0199,232.0997,231.711,231.7907,70141.0
2025-01-15 15:40:00,232.59,232.72,232.46,232.6,67370.0,231.8106,231.9402,231.6811,231.8206,67370.0
2025-01-15 15:50:00,232.6,232.63,232.23,232.28,435925.0,231.8206,231.8505,231.4518,231.5017,435925.0
2025-01-16 09:30:00,234.18,234.33,233.01,233.42,78641.0,233.3953,233.5448,232.2292,232.6379,78641.0
2025-01-16 09:40:00,233.4,233.79,232.33,232.54,51795.0,232.6179,233.0066,231.5515,231.7608,51795.0
2025-01-16 09:50:00,232.55,233.03,232.39,232.48,61809.0,231.7708,232.2492,231.6113,231.701,61809.0
2025-01-16 10:00:00,232.49,233.03,232.05,232.86,62464.0,231.711,232.2492,231.2724,232.0797,62464.0
2025-01-16 10:10:00,232.81,233.08,232.35,232.81,52351.0,232.0299,232.299,231.5714,232.0299,52351.0
2025-01-16 10:20:00,232.81,233.07,232.55,232.58,43200.0,232.0299,232.289,231.7708,231.8007,43200.0
2025-01-16 10:30:00,232.6,233.04,232.33,232.93,38811.0,231.8206,232.2591,231.5515,232.1495,38811.0
2025-01-16 10:40:00,232.94,232.99,232.11,232.33,36435.0,232.1595,232.2093,231.3322,231.5515,36435.0
2025-01-16 10:50:00,232.38,233.1,232.38,233.07,39335.0,231.6013,232.3189,231.6013,232.289,39335.0
2025-01-16 11:00:00,233.06,233.68,233.0,233.59,37110.0,232.2791,232.897,232.2193,232.8073,37110.0
2025-01-16 11:10:00,233.61,233.61,232.85,233.16,39573.0,232.8272,232.8272,232.0698,232.3787,39573.0
2025-01-16 11:20:00,233.11,233.11,232.56,232.72,40469.0,232.3289,232.3289,231.7807,231.9402,40469.0
2025-01-16 11:30:00,232.73,232.91,232.15,232.21,28760.0,231.9502,232.1296,231.3721,231.4319,28760.0
2025-01-16 11:40:00,232.26,232.37,231.7,232.36,62114.0,231.4817,231.5914,230.9236,231.5814,62114.0
2025-01-16 11:50:00,232.4,232.88,232.24,232.84,30609.0,231.6213,232.0997,231.4618,232.0598,30609.0
2025-01-16 12:00:00,232.76,232.95,232.69,232.83,31079.0,231.9801,232.1694,231.9103,232.0498,31079.0
2025-01-16 12:10:00,232.84,232.88,232.53,232.67,18622.0,232.0598,232.0997,231.7508,231.8904,18622.0
2025-01-16 12:20:00,232.68,233.15,232.5,233.13,15121.0,231.9003,232.3688,231.7209,232.3488,15121.0
2025-01-16 12:30:00,233.08,233.13,232.66,232.7,19053.0,232.299,232.3488,231.8804,231.9203,19053.0
2025-01-16 12:40:00,232.66,232.71,232.49,232.53,33483.0,231.8804,231.9302,231.711,231.7508,33483.0
2025-01-16 12:50:00,232.56,232.69,232.4,232.52,40785.0,231.7807,231.9103,231.6213,231.7409,40785.0
2025-01-16 13:00:00,232.49,232.75,232.47,232.63,44411.0,231.711,231.9701,231.691,231.8505,44411.0
2025-01-16 13:10:00,232.61,232.75,232.26,232.34,51461.0,231.8306,231.9701,231.4817,231.5615,51461.0
2025-01-16 13:20:00,232.36,232.45,231.91,231.91,15198.0,231.5814,231.6711,231.1329,231.1329,15198.0
2025-01-16 13:30:00,231.92,232.03,231.51,231.66,40888.0,231.1429,231.2525,230.7343,230.8838,40888.0
2025-01-16 13:40:00,231.76,231.81,231.09,231.25,23148.0,230.9834,231.0332,230.3157,230.4751,23148.0
2025-01-16 13:50:00,231.31,231.54,231.16,231.47,16802.0,230.5349,230.7642,230.3854,230.6944,16802.0
2025-01-16 14:00:00,231.48,232.02,231.32,231.83,55721.0,230.7044,231.2425,230.5449,231.0532,55721.0
2025-01-16 14:10:00,231.84,232.06,231.81,231.96,60031.0,231.0631,231.2824,231.0332,231.1827,60031.0
2025-01-16 14:20:00,232.01,232.08,231.58,232.0,25423.0,231.2326,231.3023,230.804,231.2226,25423.0
2025-01-16 14:30:00,231.99,232.12,231.82,232.12,18427.0,231.2126,231.3422,231.0432,231.3422,18427.0
2025-01-16 14:40:00,232.08,232.09,231.88,232.07,17460.0,231.3023,231.3123,231.103,231.2924,17460.0
2025-01-16 14:50:00,232.02,232.32,231.79,232.28,30484.0,231.2425,231.5415,231.0133,231.5017,30484.0
2025-01-16 15:00:00,232.22,232.43,232.17,232.39,14803.0,231.4419,231.6512,231.392,231.6113,14803.0
2025-01-16 15:10:00,232.38,232.39,231.78,231.86,32433.0,231.6013,231.6113,231.0033,231.0831,32433.0
2025-01-16 15:20:00,231.84,231.89,231.53,231.71,32210.0,231.0631,231.113,230.7542,230.9336,32210.0
2025-01-16 15:30:00,231.74,231.87,231.45,231.49,31249.0,230.9635,231.093,230.6745,230.7143,31249.0
2025-01-16 15:40:00,231.5,231.77,231.44,231.5,53022.0,230.7243,230.9934,230.6645,230.7243,53022.0
2025-01-16 15:50:00,231.49,231.68,230.45,230.51,272213.0,230.7143,230.9037,229.6778,229.7376,272213.0
2025-01-17 09:30:00,234.9,234.94,233.42,233.64,233132.0,234.1129,234.1528,232.6379,232.8571,233132.0
2025-01-17 09:40:00,233.64,234.05,233.38,233.95,61494.0,232.8571,233.2657,232.598,233.1661,61494.0
2025-01-17 09:50:00,233.95,234.14,233.29,233.46,60405.0,233.1661,233.3554,232.5083,232.6777,60405.0
2025-01-17 10:00:00,233.53,234.11,233.39,233.68,71434.0,232.7475,233.3255,232.608,232.897,71434.0
2025-01-17 10:10:00,233.57,234.03,233.46,233.86,29758.0,232.7874,233.2458,232.6777,233.0764,29758.0
2025-01-17 10:20:00,233.9,233.93,233.08,233.61,74728.0,233.1162,233.1461,232.299,232.8272,74728.0
2025-01-17 10:30:00,233.64,234.17,233.61,234.12,64661.0,232.8571,233.3853,232.8272,233.3355,64661.0
2025-01-17 10:40:00,234.16,234.28,233.87,234.24,31197.0,233.3754,233.495,233.0863,233.4551,31197.0
2025-01-17 10:50:00,234.25,234.43,234.07,234.41,46939.0,233.4651,233.6445,233.2857,233.6245,46939.0
2025-01-17 11:00:00,234.3,234.34,234.04,234.17,51832.0,233.5149,233.5548,233.2558,233.3853,51832.0
2025-01-17 11:10:00,234.18,234.27,233.99,234.07,43267.0,233.3953,233.485,233.2059,233.2857,43267.0
2025-01-17 11:20:00,234.08,234.64,234.08,234.55,24582.0,233.2956,233.8538,233.2956,233.7641,24582.0
2025-01-17 11:30:00,234.58,234.62,234.13,234.43,50933.0,233.794,233.8338,233.3455,233.6445,50933.0
2025-01-17 11:40:00,234.41,234.41,234.05,234.18,25372.0,233.6245,233.6245,233.2657,233.3953,25372.0
2025-01-17 11:50:00,234.21,234.27,234.0,234.04,41460.0,233.4252,233.485,233.2159,233.2558,41460.0
2025-01-17 12:00:00,234.03,234.2,233.83,234.13,32503.0,233.2458,233.4152,233.0465,233.3455,32503.0
2025-01-17 12:10:00,234.16,234.27,234.06,234.21,62076.0,233.3754,233.485,233.2757,233.4252,62076.0
2025-01-17 12:20:00,234.21,234.53,234.21,234.53,47048.0,233.4252,233.7441,233.4252,233.7441,47048.0
2025-01-17 12:30:00,234.53,234.57,234.3,234.53,43207.0,233.7441,233.784,233.5149,233.7441,43207.0
2025-01-17 12:40:00,234.5,234.67,234.44,234.67,10299.0,233.7142,233.8837,233.6544,233.8837,10299.0
2025-01-17 12:50:00,234.65,234.67,234.42,234.54,27120.0,233.8637,233.8837,233.6345,233.7541,27120.0
2025-01-17 13:00:00,234.54,234.72,234.41,234.6,52467.0,233.7541,233.9335,233.6245,233.8139,52467.0
2025-01-17 13:10:00,234.6,234.82,234.6,234.78,37180.0,233.8139,234.0332,233.8139,233.9933,37180.0
2025-01-17 13:20:00,234.84,234.92,234.73,234.74,43213.0,234.0531,234.1328,233.9435,233.9534,43213.0
2025-01-17 13:30:00,234.73,234.76,234.59,234.71,25272.0,233.9435,233.9734,233.8039,233.9235,25272.0
2025-01-17 13:40:00,234.7,234.7,234.37,234.37,44089.0,233.9136,233.9136,233.5847,233.5847,44089.0
2025-01-17 13:50:00,234.35,234.38,234.19,234.36,35180.0,233.5647,233.5946,233.4053,233.5747,35180.0
2025-01-17 14:00:00,234.36,234.41,234.05,234.08,25670.0,233.5747,233.6245,233.2657,233.2956,25670.0
2025-01-17 14:10:00,234.05,234.36,234.0,234.13,26675.0,233.2657,233.5747,233.2159,233.3455,26675.0
2025-01-17 14:20:00,234.13,234.46,234.13,234.32,28670.0,233.3455,233.6744,233.3455,233.5348,28670.0
2025-01-17 14:30:00,234.33,234.51,234.23,234.46,17587.0,233.5448,233.7242,233.4451,233.6744,17587.0
2025-01-17 14:40:00,234.45,234.5,234.3,234.36,24318.0,233.6644,233.7142,233.5149,233.5747,24318.0
2025-01-17 14:50:00,234.35,234.36,234.05,234.17,48636.0,233.5647,233.5747,233.2657,233.3853,48636.0
2025-01-17 15:00:00,234.12,234.15,233.84,234.15,53105.0,233.3355,233.3654,233.0564,233.3654,53105.0
2025-01-17 15:10:00,234.17,234.26,233.99,234.15,34975.0,233.3853,233.475,233.2059,233.3654,34975.0
2025-01-17 15:20:00,234.15,234.27,234.12,234.17,27862.0,233.3654,233.485,233.3355,233.3853,27862.0
2025-01-17 15:30:00,234.18,234.41,234.14,234.37,39808.0,233.3953,233.6245,233.3554,233.5847,39808.0
2025-01-17 15:40:00,234.39,234.51,234.31,234.37,53721.0,233.6046,233.7242,233.5249,233.5847,53721.0
2025-01-17 15:50:00,234.37,234.6,233.97,234.12,308761.0,233.5847,233.8139,233.186,233.3355,308761.0
2025-01-21 09:30:00,234.89,235.05,234.15,234.31,248977.0,234.1029,234.2624,233.3654,233.5249,248977.0
2025-01-21 09:40:00,234.32,234.99,233.7,234.7,136983.0,233.5348,234.2026,232.9169,233.9136,136983.0
2025-01-21 09:50:00,234.75,234.98,233.73,234.4,144893.0,233.9634,234.1926,232.9468,233.6146,144893.0
2025-01-21 10:00:00,234.31,234.38,233.85,234.2,74618.0,233.5249,233.5946,233.0664,233.4152,74618.0
2025-01-21 10:10:00,234.14,234.33,233.26,234.21,88402.0,233.3554,233.5448,232.4784,233.4252,88402.0
2025-01-21 10:20:00,234.17,234.64,234.08,234.6,48380.0,233.3853,233.8538,233.2956,233.8139,48380.0
2025-01-21 10:30:00,234.61,234.63,234.18,234.28,45051.0,233.8239,233.8438,233.3953,233.495,45051.0
2025-01-21 10:40:00,234.36,234.54,234.0,234.18,24635.0,233.5747,233.7541,233.2159,233.3953,24635.0
2025-01-21 10:50:00,234.15,234.59,233.9,234.54,34066.0,233.3654,233.8039,233.1162,233.7541,34066.0
2025-01-21 11:00:00,234.49,234.71,234.09,234.66,29928.0,233.7043,233.9235,233.3056,233.8737,29928.0
2025-01-21 11:10:00,234.66,234.71,234.36,234.42,21770.0,233.8737,233.9235,233.5747,233.6345,21770.0
2025-01-21 11:20:00,234.43,234.6,234.39,234.43,22477.0,233.6445,233.8139,233.6046,233.6445,22477.0
2025-01-21 11:30:00,234.53,234.7,234.29,234.39,14344.0,233.7441,233.9136,233.5049,233.6046,14344.0
2025-01-21 11:40:00,234.39,234.7,234.36,234.7,13646.0,233.6046,233.9136,233.5747,233.9136,13646.0
2025-01-21 11:50:00,234.68,235.13,234.68,235.05,36161.0,233.8936,234.3421,233.8936,234.2624,36161.0
2025-01-21 12:00:00,235.06,235.11,234.84,235.07,21399.0,234.2724,234.3222,234.0531,234.2823,21399.0
2025-01-21 12:10:00,235.06,235.11,234.68,234.8,32771.0,234.2724,234.3222,233.8936,234.0132,32771.0
2025-01-21 12:20:00,234.81,235.3,234.76,235.23,46938.0,234.0232,234.5116,233.9734,234.4418,46938.0
2025-01-21 12:30:00,235.23,235.34,235.21,235.24,40964.0,234.4418,234.5514,234.4219,234.4518,40964.0
2025-01-21 12:40:00,235.29,235.78,235.28,235.75,53130.0,234.5016,234.9899,234.4916,234.96,53130.0
2025-01-21 12:50:00,235.74,236.19,235.73,236.19,30241.0,234.9501,235.3986,234.9401,235.3986,30241.0
2025-01-21 13:00:00,236.18,236.23,235.86,236.14,43964.0,235.3886,235.4384,235.0697,235.3487,43964.0
2025-01-21 13:10:00,236.16,236.54,236.16,236.31,39835.0,235.3687,235.7474,235.3687,235.5182,39835.0
2025-01-21 13:20:00,236.31,236.45,236.25,236.35,21298.0,235.5182,235.6577,235.4584,235.558,21298.0
2025-01-21 13:30:00,236.39,236.43,236.17,236.41,35162.0,235.5979,235.6378,235.3786,235.6178,35162.0
2025-01-21 13:40:00,236.4,236.4,236.13,236.17,16599.0,235.6079,235.6079,235.3388,235.3786,16599.0
2025-01-21 13:50:00,236.16,236.36,236.16,236.32,28134.0,235.3687,235.568,235.3687,235.5281,28134.0
2025-01-21 14:00:00,236.3,236.46,236.24,236.43,30283.0,235.5082,235.6677,235.4484,235.6378,30283.0
2025-01-21 14:10:00,236.43,236.46,236.01,236.01,30052.0,235.6378,235.6677,235.2192,235.2192,30052.0
2025-01-21 14:20:00,236.02,236.49,235.95,236.47,27594.0,235.2291,235.6976,235.1594,235.6776,27594.0
2025-01-21 14:30:00,236.43,236.44,236.04,236.1,17764.0,235.6378,235.6477,235.2491,235.3089,17764.0
2025-01-21 14:40:00,236.08,236.22,236.02,236.06,84822.0,235.2889,235.4285,235.2291,235.269,84822.0
2025-01-21 14:50:00,236.06,236.24,235.89,236.23,103089.0,235.269,235.4484,235.0996,235.4384,103089.0
2025-01-21 15:00:00,236.22,236.28,236.06,236.27,39555.0,235.4285,235.4883,235.269,235.4783,39555.0
2025-01-21 15:10:00,236.24,236.38,236.22,236.36,34477.0,235.4484,235.5879,235.4285,235.568,34477.0
2025-01-21 15:20:00,236.38,236.6,236.29,236.55,34361.0,235.5879,235.8072,235.4982,235.7574,34361.0
2025-01-21 15:30:00,236.55,236.64,236.17,236.37,72549.0,235.7574,235.8471,235.3786,235.578,72549.0
2025-01-21 15:40:00,236.4,236.41,236.04,236.15,78181.0,235.6079,235.6178,235.2491,235.3587,78181.0
2025-01-21 15:50:00,236.14,236.41,235.94,236.1,273565.0,235.3487,235.6178,235.1494,235.3089,273565.0
2025-01-22 09:30:00,239.25,239.98,238.91,239.72,342754.0,238.4483,239.1759,238.1095,238.9167,342754.0
2025-01-22 09:40:00,239.7,240.47,239.39,240.47,169158.0,238.8968,239.6642,238.5878,239.6642,169158.0
2025-01-22 09:50:00,240.48,241.02,240.33,240.7,111438.0,239.6742,240.2124,239.5247,239.8935,111438.0
2025-01-22 10:00:00,240.69,240.85,240.29,240.59,166830.0,239.8835,240.043,239.4848,239.7838,166830.0
2025-01-22 10:10:00,240.59,240.84,240.48,240.5,94157.0,239.7838,240.033,239.6742,239.6941,94157.0
2025-01-22 10:20:00,240.5,240.54,240.28,240.38,83392.0,239.6941,239.734,239.4749,239.5745,83392.0
2025-01-22 10:30:00,240.38,240.94,240.35,240.85,85737.0,239.5745,240.1327,239.5446,240.043,85737.0
2025-01-22 10:40:00,240.87,241.04,240.78,240.98,98596.0,240.0629,240.2323,239.9732,240.1725,98596.0
2025-01-22 10:50:00,240.96,240.97,240.54,240.54,72633.0,240.1526,240.1626,239.734,239.734,72633.0
2025-01-22 11:00:00,240.58,240.88,240.39,240.75,91465.0,239.7739,240.0729,239.5845,239.9433,91465.0
2025-01-22 11:10:00,240.78,241.0,240.36,240.95,78239.0,239.9732,240.1925,239.5546,240.1426,78239.0
2025-01-22 11:20:00,240.96,241.21,240.81,241.15,91869.0,240.1526,240.4018,240.0031,240.342,91869.0
2025-01-22 11:30:00,241.16,241.37,241.08,241.32,150499.0,240.3519,240.5612,240.2722,240.5114,150499.0
2025-01-22 11:40:00,241.35,241.5,241.21,241.36,155744.0,240.5413,240.6908,240.4018,240.5512,155744.0
2025-01-22 11:50:00,241.39,241.63,241.37,241.54,103701.0,240.5811,240.8203,240.5612,240.7306,103701.0
2025-01-22 12:00:00,241.58,241.88,241.55,241.79,133703.0,240.7705,241.0695,240.7406,240.9798,133703.0
2025-01-22 12:10:00,241.79,241.84,241.49,241.63,77590.0,240.9798,241.0296,240.6808,240.8203,77590.0
2025-01-22 12:20:00,241.64,241.72,241.6,241.64,90332.0,240.8303,240.91,240.7904,240.8303,90332.0
2025-01-22 12:30:00,241.65,241.73,241.6,241.69,61089.0,240.8403,240.92,240.7904,240.8801,61089.0
2025-01-22 12:40:00,241.71,241.71,241.46,241.64,49954.0,240.9001,240.9001,240.6509,240.8303,49954.0
2025-01-22 12:50:00,241.65,241.73,241.52,241.54,86346.0,240.8403,240.92,240.7107,240.7306,86346.0
2025-01-22 13:00:00,241.54,241.68,241.45,241.68,93601.0,240.7306,240.8702,240.6409,240.8702,93601.0
2025-01-22 13:10:00,241.68,241.7,241.39,241.4,48644.0,240.8702,240.8901,240.5811,240.5911,48644.0
2025-01-22 13:20:00,241.4,241.59,241.28,241.33,64312.0,240.5911,240.7805,240.4715,240.5213,64312.0
2025-01-22 13:30:00,241.34,241.56,241.31,241.54,66036.0,240.5313,240.7506,240.5014,240.7306,66036.0
2025-01-22 13:40:00,241.55,241.87,241.5,241.85,62165.0,240.7406,241.0595,240.6908,241.0396,62165.0
2025-01-22 13:50:00,241.85,241.93,241.64,241.7,58660.0,241.0396,241.1193,240.8303,240.8901,58660.0
2025-01-22 14:00:00,241.7,241.71,241.56,241.62,47952.0,240.8901,240.9001,240.7506,240.8104,47952.0
2025-01-22 14:10:00,241.63,241.82,241.6,241.79,52954.0,240.8203,241.0097,240.7904,240.9798,52954.0
2025-01-22 14:20:00,241.8,241.92,241.65,241.68,58702.0,240.9898,241.1094,240.8403,240.8702,58702.0
2025-01-22 14:30:00,241.68,241.73,241.59,241.72,64393.0,240.8702,240.92,240.7805,240.91,64393.0
2025-01-22 14:40:00,241.73,241.85,241.58,241.82,58114.0,240.92,241.0396,240.7705,241.0097,58114.0
2025-01-22 14:50:00,241.81,241.95,241.8,241.93,58146.0,240.9997,241.1393,240.9898,241.1193,58146.0
2025-01-22 15:00:00,241.92,241.93,241.58,241.63,57066.0,241.1094,241.1193,240.7705,240.8203,57066.0
2025-01-22 15:10:00,241.62,241.66,241.48,241.63,53723.0,240.8104,240.8502,240.6708,240.8203,53723.0
2025-01-22 15:20:00,241.62,241.79,241.56,241.62,60736.0,240.8104,240.9798,240.7506,240.8104,60736.0
2025-01-22 15:30:00,241.62,241.74,241.44,241.46,61380.0,240.8104,240.93,240.631,240.6509,61380.0
2025-01-22 15:40:00,241.44,241.67,241.39,241.56,77769.0,240.631,240.8602,240.5811,240.7506,77769.0
2025-01-22 15:50:00,241.55,241.71,241.26,241.37,372911.0,240.7406,240.9001,240.4516,240.5612,372911.0
2025-01-23 09:30:00,239.53,239.82,239.3,239.71,181828.0,238.7274,239.0164,238.4982,238.9068,181828.0
2025-01-23 09:40:00,239.74,240.01,239.65,239.97,101981.0,238.9367,239.2058,238.847,239.1659,101981.0
2025-01-23 09:50:00,240.0,240.1,239.68,240.07,57215.0,239.1958,239.2955,238.8769,239.2656,57215.0
2025-01-23 10:00:00,240.08,240.16,239.78,239.97,68310.0,239.2755,239.3553,238.9765,239.1659,68310.0
2025-01-23 10:10:00,240.0,240.3,239.94,239.95,63708.0,239.1958,239.4948,239.136,239.146,63708.0
2025-01-23 10:20:00,239.95,240.24,239.85,240.01,50825.0,239.146,239.435,239.0463,239.2058,50825.0
2025-01-23 10:30:00,240.01,240.34,239.88,240.28,87303.0,239.2058,239.5347,239.0762,239.4749,87303.0
2025-01-23 10:40:00,240.29,240.47,240.2,240.4,38599.0,239.4848,239.6642,239.3951,239.5945,38599.0
2025-01-23 10:50:00,240.41,240.43,240.3,240.38,29716.0,239.6044,239.6244,239.4948,239.5745,29716.0
2025-01-23 11:00:00,240.42,240.54,240.16,240.16,27184.0,239.6144,239.734,239.3553,239.3553,27184.0
2025-01-23 11:10:00,240.22,240.49,239.95,240.2,135763.0,239.4151,239.6842,239.146,239.3951,135763.0
2025-01-23 11:20:00,240.2,240.45,240.03,240.44,81260.0,239.3951,239.6443,239.2257,239.6343,81260.0
2025-01-23 11:30:00,240.44,240.6,240.25,240.38,38236.0,239.6343,239.7938,239.445,239.5745,38236.0
2025-01-23 11:40:00,240.39,240.75,240.38,240.67,83590.0,239.5845,239.9433,239.5745,239.8636,83590.0
2025-01-23 11:50:00,240.66,240.68,240.33,240.51,31293.0,239.8536,239.8735,239.5247,239.7041,31293.0
2025-01-23 12:00:00,240.53,240.53,240.17,240.37,28693.0,239.724,239.724,239.3652,239.5646,28693.0
2025-01-23 12:10:00,240.39,240.5,240.31,240.44,19689.0,239.5845,239.6941,239.5048,239.6343,19689.0
2025-01-23 12:20:00,240.47,240.47,240.21,240.25,27534.0,239.6642,239.6642,239.4051,239.445,27534.0
2025-01-23 12:30:00,240.25,240.27,239.92,240.02,27956.0,239.445,239.4649,239.1161,239.2157,27956.0
2025-01-23 12:40:00,239.98,240.27,239.95,240.19,26206.0,239.1759,239.4649,239.146,239.3852,26206.0
2025-01-23 12:50:00,240.19,240.35,240.18,240.3,24446.0,239.3852,239.5446,239.3752,239.4948,24446.0
2025-01-23 13:00:00,240.31,240.4,240.27,240.34,23619.0,239.5048,239.5945,239.4649,239.5347,23619.0
2025-01-23 13:10:00,240.34,240.63,240.33,240.62,25206.0,239.5347,239.8237,239.5247,239.8137,25206.0
2025-01-23 13:20:00,240.65,240.75,240.56,240.56,22582.0,239.8436,239.9433,239.7539,239.7539,22582.0
2025-01-23 13:30:00,240.61,240.88,240.6,240.8,16357.0,239.8038,240.0729,239.7938,239.9931,16357.0
2025-01-23 13:40:00,240.79,240.79,240.6,240.66,29994.0,239.9832,239.9832,239.7938,239.8536,29994.0
2025-01-23 13:50:00,240.68,240.81,240.67,240.69,23881.0,239.8735,240.0031,239.8636,239.8835,23881.0
2025-01-23 14:00:00,240.68,240.73,240.53,240.59,27883.0,239.8735,239.9234,239.724,239.7838,27883.0
2025-01-23 14:10:00,240.57,240.6,240.5,240.56,20048.0,239.7639,239.7938,239.6941,239.7539,20048.0
2025-01-23 14:20:00,240.55,240.83,240.52,240.73,18590.0,239.744,240.023,239.7141,239.9234,18590.0
2025-01-23 14:30:00,240.74,240.91,240.73,240.86,19381.0,239.9333,240.1028,239.9234,240.0529,19381.0
2025-01-23 14:40:00,240.87,240.95,240.74,240.75,49269.0,240.0629,240.1426,239.9333,239.9433,49269.0
2025-01-23 14:50:00,240.76,240.84,240.72,240.74,77701.0,239.9533,240.033,239.9134,239.9333,77701.0
2025-01-23 15:00:00,240.7,240.85,240.64,240.79,66682.0,239.8935,240.043,239.8337,239.9832,66682.0
2025-01-23 15:10:00,240.79,241.06,240.72,240.92,91150.0,239.9832,240.2523,239.9134,240.1127,91150.0
2025-01-23 15:20:00,240.93,241.04,240.83,240.88,130433.0,240.1227,240.2323,240.023,240.0729,130433.0
2025-01-23 15:30:00,240.88,240.95,240.73,240.88,147167.0,240.0729,240.1426,239.9234,240.0729,147167.0
2025-01-23 15:40:00,240.88,240.91,240.67,240.87,162845.0,240.0729,240.1028,239.8636,240.0629,162845.0
2025-01-23 15:50:00,240.87,241.87,240.84,241.87,563895.0,240.0629,241.0595,240.033,241.0595,563895.0
2025-01-24 09:30:00,242.58,242.58,241.3,241.45,176011.0,241.7672,241.7672,240.4914,240.6409,176011.0
2025-01-24 09:40:00,241.44,242.18,241.29,242.06,149949.0,240.631,241.3685,240.4815,241.2489,149949.0
2025-01-24 09:50:00,242.07,242.29,241.8,242.01,65217.0,241.2589,241.4781,240.9898,241.1991,65217.0
2025-01-24 10:00:00,242.03,242.18,241.28,241.5,112486.0,241.219,241.3685,240.4715,240.6908,112486.0
2025-01-24 10:10:00,241.52,241.64,241.13,241.35,71522.0,240.7107,240.8303,240.322,240.5413,71522.0
2025-01-24 10:20:00,241.32,241.37,241.0,241.14,51102.0,240.5114,240.5612,240.1925,240.332,51102.0
2025-01-24 10:30:00,241.13,241.34,240.9,241.0,24477.0,240.322,240.5313,240.0928,240.1925,24477.0
2025-01-24 10:40:00,241.03,241.32,240.93,241.16,39852.0,240.2224,240.5114,240.1227,240.3519,39852.0
2025-01-24 10:50:00,241.2,241.23,240.96,240.98,19711.0,240.3918,240.4217,240.1526,240.1725,19711.0
2025-01-24 11:00:00,240.96,241.16,240.76,241.15,36080.0,240.1526,240.3519,239.9533,240.342,36080.0
2025-01-24 11:10:00,241.17,241.24,241.03,241.1,15661.0,240.3619,240.4317,240.2224,240.2921,15661.0
2025-01-24 11:20:00,241.15,241.26,241.03,241.22,28168.0,240.342,240.4516,240.2224,240.4117,28168.0
2025-01-24 11:30:00,241.22,241.3,241.1,241.24,22721.0,240.4117,240.4914,240.2921,240.4317,22721.0
2025-01-24 11:40:00,241.25,241.41,241.25,241.3,16512.0,240.4416,240.6011,240.4416,240.4914,16512.0
2025-01-24 11:50:00,241.29,241.42,240.76,240.82,136411.0,240.4815,240.611,239.9533,240.0131,136411.0
2025-01-24 12:00:00,240.81,240.98,240.72,240.9,36661.0,240.0031,240.1725,239.9134,240.0928,36661.0
2025-01-24 12:10:00,240.91,240.97,240.82,240.94,53319.0,240.1028,240.1626,240.0131,240.1327,53319.0
2025-01-24 12:20:00,240.94,241.09,240.6,240.67,28122.0,240.1327,240.2822,239.7938,239.8636,28122.0
2025-01-24 12:30:00,240.67,240.77,240.48,240.48,30864.0,239.8636,239.9632,239.6742,239.6742,30864.0
2025-01-24 12:40:00,240.5,240.53,240.35,240.45,23292.0,239.6941,239.724,239.5446,239.6443,23292.0
2025-01-24 12:50:00,240.45,240.45,239.77,239.88,109853.0,239.6443,239.6443,238.9666,239.0762,109853.0
2025-01-24 13:00:00,239.84,239.99,239.65,239.65,21427.0,239.0363,239.1858,238.847,238.847,21427.0
2025-01-24 13:10:00,239.67,239.89,239.52,239.86,26253.0,238.8669,239.0862,238.7174,239.0563,26253.0
2025-01-24 13:20:00,239.85,240.0,239.75,239.76,29110.0,239.0463,239.1958,238.9466,238.9566,29110.0
2025-01-24 13:30:00,239.76,239.9,239.56,239.63,20425.0,238.9566,239.0961,238.7573,238.827,20425.0
2025-01-24 13:40:00,239.62,239.62,239.22,239.43,30996.0,238.8171,238.8171,238.4184,238.6277,30996.0
2025-01-24 13:50:00,239.41,239.41,238.77,238.79,42343.0,238.6078,238.6078,237.9699,237.9899,42343.0
2025-01-24 14:00:00,238.78,239.02,238.57,238.61,29669.0,237.9799,238.2191,237.7706,237.8105,29669.0
2025-01-24 14:10:00,238.62,238.79,238.52,238.54,21038.0,237.8204,237.9899,237.7208,237.7407,21038.0
2025-01-24 14:20:00,238.54,238.94,238.54,238.77,32431.0,237.7407,238.1394,237.7407,237.9699,32431.0
2025-01-24 14:30:00,238.76,238.95,238.73,238.88,17891.0,237.96,238.1493,237.9301,238.0796,17891.0
2025-01-24 14:40:00,238.88,238.97,238.79,238.95,14758.0,238.0796,238.1693,237.9899,238.1493,14758.0
2025-01-24 14:50:00,238.97,239.14,238.8,238.83,21591.0,238.1693,238.3387,237.9998,238.0297,21591.0
2025-01-24 15:00:00,238.82,239.06,238.75,238.88,32109.0,238.0198,238.259,237.95,238.0796,32109.0
2025-01-24 15:10:00,238.88,239.09,238.88,238.88,31713.0,238.0796,238.2889,238.0796,238.0796,31713.0
2025-01-24 15:20:00,238.9,239.03,238.69,238.75,46241.0,238.0995,238.2291,237.8902,237.95,46241.0
2025-01-24 15:30:00,238.85,239.07,238.85,238.91,138252.0,238.0497,238.2689,238.0497,238.1095,138252.0
2025-01-24 15:40:00,238.91,238.96,238.75,238.89,51847.0,238.1095,238.1593,237.95,238.0895,51847.0
2025-01-24 15:50:00,238.9,239.47,238.9,239.33,495376.0,238.0995,238.6676,238.0995,238.5281,495376.0
2025-01-27 09:30:00,228.58,230.61,228.3,230.02,1215449.0,227.8141,229.8373,227.535,229.2492,1215449.0
2025-01-27 09:40:00,230.01,230.69,229.49,230.38,246239.0,229.2393,229.917,228.721,229.608,246239.0
2025-01-27 09:50:00,230.37,230.85,230.14,230.68,149235.0,229.5981,230.0765,229.3688,229.907,149235.0
2025-01-27 10:00:00,230.67,230.73,229.58,229.81,191255.0,229.8971,229.9569,228.8107,229.04,191255.0
2025-01-27 10:10:00,229.78,230.21,228.86,229.0,193800.0,229.0101,229.4386,228.0931,228.2327,193800.0
2025-01-27 10:20:00,228.95,230.54,228.95,230.52,198110.0,228.1828,229.7675,228.1828,229.7476,198110.0
2025-01-27 10:30:00,230.49,230.98,230.34,230.61,167163.0,229.7177,230.206,229.5682,229.8373,167163.0
2025-01-27 10:40:00,230.64,230.97,230.17,230.22,79859.0,229.8672,230.1961,229.3987,229.4486,79859.0
2025-01-27 10:50:00,230.25,230.51,229.5,229.53,106569.0,229.4785,229.7376,228.731,228.7609,106569.0
2025-01-27 11:00:00,229.55,229.71,228.47,228.63,158517.0,228.7808,228.9403,227.7044,227.8639,158517.0
2025-01-27 11:10:00,228.65,228.9,228.42,228.53,149546.0,227.8838,228.133,227.6546,227.7642,149546.0
2025-01-27 11:20:00,228.56,228.63,227.52,227.66,233317.0,227.7941,227.8639,226.7576,226.8972,233317.0
2025-01-27 11:30:00,227.65,227.78,227.1,227.15,330016.0,226.8872,227.0168,226.339,226.3889,330016.0
2025-01-27 11:40:00,227.16,228.31,226.99,228.04,151701.0,226.3988,227.545,226.2294,227.2759,151701.0
2025-01-27 11:50:00,228.03,228.19,227.4,227.79,139077.0,227.2659,227.4254,226.638,227.0267,139077.0
2025-01-27 12:00:00,227.8,228.65,227.71,227.77,113750.0,227.0367,227.8838,226.947,227.0068,113750.0
2025-01-27 12:10:00,227.76,228.09,227.58,227.77,79554.0,226.9968,227.3257,226.8174,227.0068,79554.0
2025-01-27 12:20:00,227.74,228.16,227.3,227.92,108455.0,226.9769,227.3955,226.5384,227.1563,108455.0
2025-01-27 12:30:00,227.91,228.35,227.73,227.87,100447.0,227.1463,227.5848,226.9669,227.1065,100447.0
2025-01-27 12:40:00,227.89,227.93,227.14,227.16,89972.0,227.1264,227.1663,226.3789,226.3988,89972.0
2025-01-27 12:50:00,227.16,227.18,226.39,226.42,93996.0,226.3988,226.4188,225.6314,225.6613,93996.0
2025-01-27 13:00:00,226.43,226.96,226.39,226.62,60728.0,225.6713,226.1995,225.6314,225.8606,60728.0
2025-01-27 13:10:00,226.6,226.81,226.38,226.57,70689.0,225.8407,226.05,225.6214,225.8108,70689.0
2025-01-27 13:20:00,226.61,226.79,226.1,226.19,60028.0,225.8507,226.0301,225.3424,225.4321,60028.0
2025-01-27 13:30:00,226.19,227.07,226.18,226.67,71766.0,225.4321,226.3091,225.4221,225.9105,71766.0
2025-01-27 13:40:00,226.67,227.14,226.44,226.44,36699.0,225.9105,226.3789,225.6812,225.6812,36699.0
2025-01-27 13:50:00,226.45,226.72,226.12,226.19,35980.0,225.6912,225.9603,225.3623,225.4321,35980.0
2025-01-27 14:00:00,226.16,226.57,226.12,226.23,64508.0,225.4022,225.8108,225.3623,225.4719,64508.0
2025-01-27 14:10:00,226.29,226.89,226.24,226.83,36613.0,225.5317,226.1297,225.4819,226.0699,36613.0
2025-01-27 14:20:00,226.84,227.5,226.69,227.35,71119.0,226.0799,226.7377,225.9304,226.5882,71119.0
2025-01-27 14:30:00,227.36,227.38,226.49,226.74,139987.0,226.5982,226.6181,225.7311,225.9802,139987.0
2025-01-27 14:40:00,226.76,226.84,225.67,225.73,615131.0,226.0002,226.0799,224.9138,224.9736,615131.0
2025-01-27 14:50:00,225.76,226.33,225.47,226.17,108399.0,225.0035,225.5716,224.7145,225.4121,108399.0
2025-01-27 15:00:00,226.17,226.86,226.13,226.84,78769.0,225.4121,226.0998,225.3723,226.0799,78769.0
2025-01-27 15:10:00,226.84,227.09,226.28,226.5,86387.0,226.0799,226.3291,225.5218,225.741,86387.0
2025-01-27 15:20:00,226.5,226.91,226.32,226.61,143987.0,225.741,226.1497,225.5616,225.8507,143987.0
2025-01-27 15:30:00,226.64,227.3,226.64,227.17,125689.0,225.8806,226.5384,225.8806,226.4088,125689.0
2025-01-27 15:40:00,227.18,227.53,226.91,227.33,167244.0,226.4188,226.7676,226.1497,226.5683,167244.0
2025-01-27 15:50:00,227.3,227.65,226.75,227.57,576625.0,226.5384,226.8872,225.9902,226.8075,576625.0
2025-01-28 09:30:00,229.11,229.37,227.15,227.46,253681.0,228.3423,228.6014,226.3889,226.6978,253681.0
2025-01-28 09:40:00,227.49,227.65,226.69,227.28,169398.0,226.7277,226.8872,225.9304,226.5184,169398.0
2025-01-28 09:50:00,227.33,228.66,226.99,228.59,135237.0,226.5683,227.8938,226.2294,227.824,135237.0
2025-01-28 10:00:00,228.68,229.82,228.63,229.26,179836.0,227.9137,229.0499,227.8639,228.4918,179836.0
2025-01-28 10:10:00,229.28,230.26,229.28,230.24,118928.0,228.5117,229.4884,228.5117,229.4685,118928.0
2025-01-28 10:20:00,230.23,231.72,230.13,231.54,123414.0,229.4585,230.9436,229.3589,230.7642,123414.0
2025-01-28 10:30:00,231.58,231.58,230.69,231.19,103140.0,230.804,230.804,229.917,230.4153,103140.0
2025-01-28 10:40:00,231.17,231.28,230.55,231.0,529148.0,230.3954,230.505,229.7775,230.226,529148.0
2025-01-28 10:50:00,231.0,231.34,230.6,231.31,95945.0,230.226,230.5648,229.8273,230.5349,95945.0
2025-01-28 11:00:00,231.33,231.51,230.89,231.36,86856.0,230.5549,230.7343,230.1163,230.5848,86856.0
2025-01-28 11:10:00,231.37,231.62,231.01,231.2,113137.0,230.5947,230.8439,230.2359,230.4253,113137.0
2025-01-28 11:20:00,231.21,231.34,230.66,230.84,79220.0,230.4353,230.5648,229.8871,230.0665,79220.0
2025-01-28 11:30:00,230.85,231.55,230.83,231.55,58937.0,230.0765,230.7741,230.0565,230.7741,58937.0
2025-01-28 11:40:00,231.54,231.58,230.76,231.34,44817.0,230.7642,230.804,229.9868,230.5648,44817.0
2025-01-28 11:50:00,231.36,231.74,230.87,231.7,53470.0,230.5848,230.9635,230.0964,230.9236,53470.0
2025-01-28 12:00:00,231.7,232.35,231.66,232.32,79604.0,230.9236,231.5714,230.8838,231.5415,79604.0
2025-01-28 12:10:00,232.34,232.64,232.26,232.63,63899.0,231.5615,231.8605,231.4817,231.8505,63899.0
2025-01-28 12:20:00,232.65,232.89,232.5,232.61,70084.0,231.8704,232.1096,231.7209,231.8306,70084.0
2025-01-28 12:30:00,232.63,232.71,232.48,232.68,44425.0,231.8505,231.9302,231.701,231.9003,44425.0
2025-01-28 12:40:00,232.65,232.66,232.23,232.38,70665.0,231.8704,231.8804,231.4518,231.6013,70665.0
2025-01-28 12:50:00,232.34,232.62,232.31,232.45,60558.0,231.5615,231.8405,231.5316,231.6711,60558.0
2025-01-28 13:00:00,232.47,232.88,232.41,232.77,33267.0,231.691,232.0997,231.6312,231.99,33267.0
2025-01-28 13:10:00,232.71,233.11,232.71,233.08,32178.0,231.9302,232.3289,231.9302,232.299,32178.0
2025-01-28 13:20:00,233.08,233.09,232.66,232.73,42095.0,232.299,232.309,231.8804,231.9502,42095.0
2025-01-28 13:30:00,232.7,232.87,232.54,232.57,31074.0,231.9203,232.0897,231.7608,231.7907,31074.0
2025-01-28 13:40:00,232.5,232.77,232.37,232.74,30118.0,231.7209,231.99,231.5914,231.9601,30118.0
2025-01-28 13:50:00,232.75,232.88,232.68,232.72,63218.0,231.9701,232.0997,231.9003,231.9402,63218.0
2025-01-28 14:00:00,232.71,232.86,232.53,232.53,29743.0,231.9302,232.0797,231.7508,231.7508,29743.0
2025-01-28 14:10:00,232.54,233.07,232.46,233.03,36277.0,231.7608,232.289,231.6811,232.2492,36277.0
2025-01-28 14:20:00,233.04,233.17,232.96,233.09,27454.0,232.2591,232.3887,232.1794,232.309,27454.0
2025-01-28 14:30:00,233.12,233.65,233.1,233.65,58747.0,232.3389,232.8671,232.3189,232.8671,58747.0
2025-01-28 14:40:00,233.69,234.16,233.64,234.13,81655.0,232.9069,233.3754,232.8571,233.3455,81655.0
2025-01-28 14:50:00,234.14,234.14,233.93,234.0,46726.0,233.3554,233.3554,233.1461,233.2159,46726.0
2025-01-28 15:00:00,234.01,234.02,233.53,233.64,55372.0,233.2259,233.2358,232.7475,232.8571,55372.0
2025-01-28 15:10:00,233.59,233.96,233.57,233.91,44744.0,232.8073,233.176,232.7874,233.1262,44744.0
2025-01-28 15:20:00,233.91,233.97,233.77,233.89,62584.0,233.1262,233.186,232.9867,233.1063,62584.0
2025-01-28 15:30:00,233.86,233.99,233.61,233.65,75196.0,233.0764,233.2059,232.8272,232.8671,75196.0
2025-01-28 15:40:00,233.65,233.77,233.4,233.45,102748.0,232.8671,232.9867,232.6179,232.6678,102748.0
2025-01-28 15:50:00,233.46,233.85,233.22,233.64,597243.0,232.6777,233.0664,232.4385,232.8571,597243.0
2025-01-29 09:30:00,233.18,233.29,231.87,232.15,152554.0,232.3987,232.5083,231.093,231.3721,152554.0
2025-01-29 09:40:00,232.15,232.35,231.55,231.67,185083.0,231.3721,231.5714,230.7741,230.8937,185083.0
2025-01-29 09:50:00,231.7,232.26,231.6,231.91,77220.0,230.9236,231.4817,230.824,231.1329,77220.0
2025-01-29 10:00:00,231.93,232.42,231.88,232.37,61486.0,231.1528,231.6412,231.103,231.5914,61486.0
2025-01-29 10:10:00,232.32,232.52,231.55,231.85,51435.0,231.5415,231.7409,230.7741,231.0731,51435.0
2025-01-29 10:20:00,231.86,232.03,231.12,231.36,47120.0,231.0831,231.2525,230.3456,230.5848,47120.0
2025-01-29 10:30:00,231.31,231.6,231.25,231.31,44413.0,230.5349,230.824,230.4751,230.5349,44413.0
2025-01-29 10:40:00,231.29,231.44,230.6,231.3,52370.0,230.515,230.6645,229.8273,230.525,52370.0
2025-01-29 10:50:00,231.33,231.54,231.03,231.27,41579.0,230.5549,230.7642,230.2559,230.4951,41579.0
2025-01-29 11:00:00,231.27,231.45,230.89,231.04,38022.0,230.4951,230.6745,230.1163,230.2658,38022.0
2025-01-29 11:10:00,231.06,231.35,230.92,231.16,35070.0,230.2858,230.5748,230.1462,230.3854,35070.0
2025-01-29 11:20:00,231.2,231.36,230.94,231.08,37273.0,230.4253,230.5848,230.1662,230.3057,37273.0
2025-01-29 11:30:00,231.04,231.33,230.86,230.9,40365.0,230.2658,230.5549,230.0864,230.1263,40365.0
2025-01-29 11:40:00,230.9,231.29,230.84,231.25,157986.0,230.1263,230.515,230.0665,230.4751,157986.0
2025-01-29 11:50:00,231.26,231.27,230.76,230.98,54145.0,230.4851,230.4951,229.9868,230.206,54145.0
2025-01-29 12:00:00,230.97,231.6,230.95,231.44,184621.0,230.1961,230.824,230.1761,230.6645,184621.0
2025-01-29 12:10:00,231.45,231.59,231.28,231.57,21635.0,230.6745,230.814,230.505,230.7941,21635.0
2025-01-29 12:20:00,231.59,231.77,231.38,231.5,67975.0,230.814,230.9934,230.6047,230.7243,67975.0
2025-01-29 12:30:00,231.51,231.71,231.49,231.57,20915.0,230.7343,230.9336,230.7143,230.7941,20915.0
2025-01-29 12:40:00,231.48,231.6,231.25,231.33,18384.0,230.7044,230.824,230.4751,230.5549,18384.0
2025-01-29 12:50:00,231.3,231.36,231.01,231.08,36265.0,230.525,230.5848,230.2359,230.3057,36265.0
2025-01-29 13:00:00,231.12,231.2,229.49,230.68,173817.0,230.3456,230.4253,228.721,229.907,173817.0
2025-01-29 13:10:00,230.65,230.81,230.25,230.45,69349.0,229.8771,230.0366,229.4785,229.6778,69349.0
2025-01-29 13:20:00,230.43,230.98,230.12,230.98,55775.0,229.6579,230.206,229.3489,230.206,55775.0
2025-01-29 13:30:00,230.97,231.26,230.47,230.54,45965.0,230.1961,230.4851,229.6977,229.7675,45965.0
2025-01-29 13:40:00,230.54,230.98,230.51,230.92,21214.0,229.7675,230.206,229.7376,230.1462,21214.0
2025-01-29 13:50:00,230.91,230.91,230.54,230.56,35690.0,230.1363,230.1363,229.7675,229.7874,35690.0
2025-01-29 14:00:00,230.37,230.78,229.89,230.41,112673.0,229.5981,230.0067,229.1197,229.6379,112673.0
2025-01-29 14:10:00,230.43,230.45,229.7,229.98,60939.0,229.6579,229.6778,228.9303,229.2094,60939.0
2025-01-29 14:20:00,230.02,230.32,229.94,229.99,55281.0,229.2492,229.5482,229.1695,229.2193,55281.0
2025-01-29 14:30:00,229.95,231.09,229.89,231.05,75421.0,229.1795,230.3157,229.1197,230.2758,75421.0
2025-01-29 14:40:00,230.99,231.92,230.92,231.5,86427.0,230.216,231.1429,230.1462,230.7243,86427.0
2025-01-29 14:50:00,231.5,231.85,231.18,231.43,64806.0,230.7243,231.0731,230.4054,230.6545,64806.0
2025-01-29 15:00:00,231.38,231.61,230.92,231.34,67022.0,230.6047,230.8339,230.1462,230.5648,67022.0
2025-01-29 15:10:00,231.35,231.68,230.74,231.11,98610.0,230.5748,230.9037,229.9668,230.3356,98610.0
2025-01-29 15:20:00,231.14,232.36,231.14,232.25,68903.0,230.3655,231.5814,230.3655,231.4718,68903.0
2025-01-29 15:30:00,232.27,232.42,231.42,231.44,57094.0,231.4917,231.6412,230.6446,230.6645,57094.0
2025-01-29 15:40:00,231.46,231.7,231.27,231.61,92121.0,230.6844,230.9236,230.4951,230.8339,92121.0
2025-01-29 15:50:00,231.59,231.89,231.04,231.69,336267.0,230.814,231.113,230.2658,230.9137,336267.0
2025-01-30 09:30:00,231.33,231.9,230.92,231.47,270548.0,230.5549,231.1229,230.1462,230.6944,270548.0
2025-01-30 09:40:00,231.5,232.74,231.05,232.7,157129.0,230.7243,231.9601,230.2758,231.9203,157129.0
2025-01-30 09:50:00,232.72,232.97,231.92,232.17,182594.0,231.9402,232.1894,231.1429,231.392,182594.0
2025-01-30 10:00:00,232.16,232.16,230.97,231.44,134125.0,231.3821,231.3821,230.1961,230.6645,134125.0
2025-01-30 10:10:00,231.46,232.02,231.04,231.19,62863.0,230.6844,231.2425,230.2658,230.4153,62863.0
2025-01-30 10:20:00,231.25,231.64,230.75,230.8,70153.0,230.4751,230.8638,229.9768,230.0266,70153.0
2025-01-30 10:30:00,230.88,231.41,230.34,231.33,50439.0,230.1064,230.6346,229.5682,230.5549,50439.0
2025-01-30 10:40:00,231.37,231.59,231.14,231.38,26641.0,230.5947,230.814,230.3655,230.6047,26641.0
2025-01-30 10:50:00,231.38,231.38,230.25,230.25,58726.0,230.6047,230.6047,229.4785,229.4785,58726.0
2025-01-30 11:00:00,230.23,230.58,230.0,230.24,89908.0,229.4585,229.8074,229.2293,229.4685,89908.0
2025-01-30 11:10:00,230.29,230.38,229.74,230.18,81598.0,229.5183,229.608,228.9702,229.4087,81598.0
2025-01-30 11:20:00,230.23,230.95,230.19,230.89,88574.0,229.4585,230.1761,229.4187,230.1163,88574.0
2025-01-30 11:30:00,230.95,231.1,230.63,230.93,36171.0,230.1761,230.3256,229.8572,230.1562,36171.0
2025-01-30 11:40:00,230.88,231.29,230.74,231.29,25454.0,230.1064,230.515,229.9668,230.515,25454.0
2025-01-30 11:50:00,231.27,231.92,231.27,231.74,33073.0,230.4951,231.1429,230.4951,230.9635,33073.0
2025-01-30 12:00:00,231.73,231.73,231.3,231.43,35232.0,230.9535,230.9535,230.525,230.6545,35232.0
2025-01-30 12:10:00,231.41,231.55,230.72,230.84,24764.0,230.6346,230.7741,229.9469,230.0665,24764.0
2025-01-30 12:20:00,230.83,230.97,230.45,230.6,21671.0,230.0565,230.1961,229.6778,229.8273,21671.0
2025-01-30 12:30:00,230.61,230.8,230.47,230.69,16629.0,229.8373,230.0266,229.6977,229.917,16629.0
2025-01-30 12:40:00,230.75,230.98,230.51,230.75,27420.0,229.9768,230.206,229.7376,229.9768,27420.0
2025-01-30 12:50:00,230.84,230.97,230.74,230.83,15332.0,230.0665,230.1961,229.9668,230.0565,15332.0
2025-01-30 13:00:00,230.83,231.01,230.5,230.99,19641.0,230.0565,230.2359,229.7276,230.216,19641.0
2025-01-30 13:10:00,230.93,230.96,230.81,230.89,13467.0,230.1562,230.1861,230.0366,230.1163,13467.0
2025-01-30 13:20:00,230.81,231.0,230.64,230.82,43670.0,230.0366,230.226,229.8672,230.0466,43670.0
2025-01-30 13:30:00,230.79,231.23,230.76,231.19,27697.0,230.0167,230.4552,229.9868,230.4153,27697.0
2025-01-30 13:40:00,231.19,231.3,231.14,231.2,44200.0,230.4153,230.525,230.3655,230.4253,44200.0
2025-01-30 13:50:00,231.2,231.51,231.14,231.42,14418.0,230.4253,230.7343,230.3655,230.6446,14418.0
2025-01-30 14:00:00,231.42,231.52,231.24,231.5,28797.0,230.6446,230.7442,230.4652,230.7243,28797.0
2025-01-30 14:10:00,231.55,231.76,231.52,231.62,23003.0,230.7741,230.9834,230.7442,230.8439,23003.0
2025-01-30 14:20:00,231.64,231.79,231.56,231.71,19169.0,230.8638,231.0133,230.7841,230.9336,19169.0
2025-01-30 14:30:00,231.65,231.76,231.54,231.76,43316.0,230.8738,230.9834,230.7642,230.9834,43316.0
2025-01-30 14:40:00,231.8,231.97,231.67,231.95,17994.0,231.0233,231.1927,230.8937,231.1728,17994.0
2025-01-30 14:50:00,231.88,232.18,231.83,232.1,38033.0,231.103,231.402,231.0532,231.3223,38033.0
2025-01-30 15:00:00,232.11,232.42,232.07,232.31,79128.0,231.3322,231.6412,231.2924,231.5316,79128.0
2025-01-30 15:10:00,232.32,232.61,232.31,232.56,70577.0,231.5415,231.8306,231.5316,231.7807,70577.0
2025-01-30 15:20:00,232.55,232.67,232.54,232.63,52659.0,231.7708,231.8904,231.7608,231.8505,52659.0
2025-01-30 15:30:00,232.63,232.63,231.56,231.56,177948.0,231.8505,231.8505,230.7841,230.7841,177948.0
2025-01-30 15:40:00,231.56,231.83,230.85,231.68,262298.0,230.7841,231.0532,230.0765,230.9037,262298.0
2025-01-30 15:50:00,231.68,232.48,231.24,232.14,511487.0,230.9037,231.701,230.4652,231.3621,511487.0
2025-01-31 09:30:00,234.33,234.73,233.22,233.42,125954.0,233.5448,233.9435,232.4385,232.6379,125954.0
2025-01-31 09:40:00,233.52,233.74,233.23,233.52,47728.0,232.7375,232.9568,232.4485,232.7375,47728.0
2025-01-31 09:50:00,233.59,234.19,233.41,234.18,56640.0,232.8073,233.4053,232.6279,233.3953,56640.0
2025-01-31 10:00:00,234.16,235.06,234.16,234.78,113272.0,233.3754,234.2724,233.3754,233.9933,113272.0
2025-01-31 10:10:00,234.77,235.2,234.68,234.98,67337.0,233.9833,234.4119,233.8936,234.1926,67337.0
2025-01-31 10:20:00,235.02,235.05,234.67,234.96,52644.0,234.2325,234.2624,233.8837,234.1727,52644.0
2025-01-31 10:30:00,235.0,235.39,235.0,235.32,46052.0,234.2126,234.6013,234.2126,234.5315,46052.0
2025-01-31 10:40:00,235.31,235.31,234.75,235.21,61718.0,234.5215,234.5215,233.9634,234.4219,61718.0
2025-01-31 10:50:00,235.21,235.68,235.04,235.4,282658.0,234.4219,234.8903,234.2524,234.6112,282658.0
2025-01-31 11:00:00,235.42,235.73,235.29,235.5,455422.0,234.6312,234.9401,234.5016,234.7109,455422.0
2025-01-31 11:10:00,235.5,235.67,235.44,235.51,45694.0,234.7109,234.8803,234.6511,234.7209,45694.0
2025-01-31 11:20:00,235.51,235.51,235.13,235.17,60448.0,234.7209,234.7209,234.3421,234.382,60448.0
2025-01-31 11:30:00,235.16,235.33,234.75,234.75,69985.0,234.372,234.5415,233.9634,233.9634,69985.0
2025-01-31 11:40:00,234.76,234.87,234.44,234.82,52504.0,233.9734,234.083,233.6544,234.0332,52504.0
2025-01-31 11:50:00,234.82,234.93,234.59,234.79,43178.0,234.0332,234.1428,233.8039,234.0033,43178.0
2025-01-31 12:00:00,234.83,234.9,234.34,234.72,72292.0,234.0431,234.1129,233.5548,233.9335,72292.0
2025-01-31 12:10:00,234.78,234.87,234.5,234.64,55652.0,233.9933,234.083,233.7142,233.8538,55652.0
2025-01-31 12:20:00,234.6,235.19,234.6,235.19,43287.0,233.8139,234.4019,233.8139,234.4019,43287.0
2025-01-31 12:30:00,235.19,235.28,234.96,234.98,30465.0,234.4019,234.4916,234.1727,234.1926,30465.0
2025-01-31 12:40:00,234.97,234.99,234.79,234.91,37492.0,234.1827,234.2026,234.0033,234.1229,37492.0
2025-01-31 12:50:00,234.9,235.07,234.8,234.91,44120.0,234.1129,234.2823,234.0132,234.1229,44120.0
2025-01-31 13:00:00,234.92,234.92,234.68,234.7,49655.0,234.1328,234.1328,233.8936,233.9136,49655.0
2025-01-31 13:10:00,234.69,234.72,233.86,233.92,82921.0,233.9036,233.9335,233.0764,233.1362,82921.0
2025-01-31 13:20:00,233.89,234.25,233.39,233.39,139179.0,233.1063,233.4651,232.608,232.608,139179.0
2025-01-31 13:30:00,233.37,233.58,232.51,233.06,104868.0,232.588,232.7973,231.7309,232.2791,104868.0
2025-01-31 13:40:00,233.07,233.42,232.72,232.95,96711.0,232.289,232.6379,231.9402,232.1694,96711.0
2025-01-31 13:50:00,232.99,233.08,232.37,232.75,79115.0,232.2093,232.299,231.5914,231.9701,79115.0
2025-01-31 14:00:00,232.69,233.01,231.73,231.97,85902.0,231.9103,232.2292,230.9535,231.1927,85902.0
2025-01-31 14:10:00,232.01,232.78,231.97,232.21,57684.0,231.2326,232.0,231.1927,231.4319,57684.0
2025-01-31 14:20:00,232.25,232.47,232.01,232.33,36364.0,231.4718,231.691,231.2326,231.5515,36364.0
2025-01-31 14:30:00,232.42,232.55,231.64,231.66,41898.0,231.6412,231.7708,230.8638,230.8838,41898.0
2025-01-31 14:40:00,231.61,231.76,230.72,231.27,52953.0,230.8339,230.9834,229.9469,230.4951,52953.0
2025-01-31 14:50:00,231.3,231.92,231.2,231.65,98824.0,230.525,231.1429,230.4253,230.8738,98824.0
2025-01-31 15:00:00,231.65,231.65,230.66,230.7,75035.0,230.8738,230.8738,229.8871,229.927,75035.0
2025-01-31 15:10:00,230.73,230.87,230.43,230.71,93947.0,229.9569,230.0964,229.6579,229.9369,93947.0
2025-01-31 15:20:00,230.72,230.73,230.27,230.44,73988.0,229.9469,229.9569,229.4984,229.6678,73988.0
2025-01-31 15:30:00,230.43,230.76,230.23,230.29,93003.0,229.6579,229.9868,229.4585,229.5183,93003.0
2025-01-31 15:40:00,230.33,231.08,230.19,230.92,106563.0,229.5582,230.3057,229.4187,230.1462,106563.0
2025-01-31 15:50:00,230.91,231.43,230.69,230.77,467864.0,230.1363,230.6545,229.917,229.9967,467864.0
2025-02-03 09:30:00,225.7,226.52,225.36,226.42,376639.0,224.9437,225.761,224.6049,225.6613,376639.0
2025-02-03 09:40:00,226.42,226.42,225.11,225.19,217151.0,225.6613,225.6613,224.3557,224.4354,217151.0
2025-02-03 09:50:00,225.24,225.82,224.79,225.5,136400.0,224.4853,225.0633,224.0368,224.7444,136400.0
2025-02-03 10:00:00,225.42,225.66,224.79,225.52,200609.0,224.6647,224.9039,224.0368,224.7643,200609.0
2025-02-03 10:10:00,225.49,225.49,224.49,224.57,263562.0,224.7344,224.7344,223.7378,223.8175,263562.0
2025-02-03 10:20:00,224.57,227.35,224.57,227.29,328590.0,223.8175,226.5882,223.8175,226.5284,328590.0
2025-02-03 10:30:00,227.25,227.81,226.94,227.39,172256.0,226.4885,227.0467,226.1796,226.6281,172256.0
2025-02-03 10:40:00,227.37,228.49,227.13,227.96,171821.0,226.6081,227.7244,226.3689,227.1961,171821.0
2025-02-03 10:50:00,228.0,228.3,227.67,228.06,98324.0,227.236,227.535,226.9071,227.2958,98324.0
2025-02-03 11:00:00,228.0,228.46,227.01,227.89,168950.0,227.236,227.6945,226.2493,227.1264,168950.0
2025-02-03 11:10:00,227.96,228.27,227.68,227.9,170935.0,227.1961,227.5051,226.9171,227.1364,170935.0
2025-02-03 11:20:00,228.05,228.21,227.33,227.48,101516.0,227.2858,227.4453,226.5683,226.7178,101516.0
2025-02-03 11:30:00,227.47,227.88,227.19,227.69,38915.0,226.7078,227.1164,226.4287,226.9271,38915.0
2025-02-03 11:40:00,227.77,227.86,227.18,227.18,92154.0,227.0068,227.0965,226.4188,226.4188,92154.0
2025-02-03 11:50:00,227.24,227.85,226.79,226.98,77491.0,226.4786,227.0865,226.0301,226.2194,77491.0
2025-02-03 12:00:00,226.92,227.27,226.83,227.25,66348.0,226.1596,226.5085,226.0699,226.4885,66348.0
2025-02-03 12:10:00,227.21,227.28,226.91,227.25,126909.0,226.4487,226.5184,226.1497,226.4885,126909.0
2025-02-03 12:20:00,227.3,227.8,227.13,227.13,43237.0,226.5384,227.0367,226.3689,226.3689,43237.0
2025-02-03 12:30:00,227.12,227.18,226.64,226.76,65687.0,226.359,226.4188,225.8806,226.0002,65687.0
2025-02-03 12:40:00,226.74,227.11,226.59,226.98,66033.0,225.9802,226.349,225.8307,226.2194,66033.0
2025-02-03 12:50:00,226.94,227.55,226.53,227.32,235400.0,226.1796,226.7875,225.7709,226.5583,235400.0
2025-02-03 13:00:00,227.24,227.47,226.71,226.91,196976.0,226.4786,226.7078,225.9503,226.1497,196976.0
2025-02-03 13:10:00,226.9,227.51,226.84,227.21,105902.0,226.1397,226.7477,226.0799,226.4487,105902.0
2025-02-03 13:20:00,227.23,227.62,227.11,227.38,62647.0,226.4686,226.8573,226.349,226.6181,62647.0
2025-02-03 13:30:00,227.39,227.81,227.34,227.63,63161.0,226.6281,227.0467,226.5782,226.8673,63161.0
2025-02-03 13:40:00,227.6,228.06,227.34,228.02,40034.0,226.8374,227.2958,226.5782,227.2559,40034.0
2025-02-03 13:50:00,228.05,228.33,228.05,228.3,71953.0,227.2858,227.5649,227.2858,227.535,71953.0
2025-02-03 14:00:00,228.31,228.52,228.17,228.46,66290.0,227.545,227.7543,227.4054,227.6945,66290.0
2025-02-03 14:10:00,228.45,229.09,228.45,228.95,61839.0,227.6845,228.3224,227.6845,228.1828,61839.0
2025-02-03 14:20:00,228.96,228.97,228.65,228.67,51499.0,228.1928,228.2028,227.8838,227.9038,51499.0
2025-02-03 14:30:00,228.68,228.78,228.53,228.64,31357.0,227.9137,228.0134,227.7642,227.8739,31357.0
2025-02-03 14:40:00,228.63,229.03,228.59,228.95,135716.0,227.8639,228.2626,227.824,228.1828,135716.0
2025-02-03 14:50:00,228.94,228.99,228.6,228.7,56080.0,228.1729,228.2227,227.834,227.9337,56080.0
2025-02-03 15:00:00,228.72,228.88,228.5,228.57,35243.0,227.9536,228.1131,227.7343,227.8041,35243.0
2025-02-03 15:10:00,228.59,228.8,228.39,228.8,35059.0,227.824,228.0333,227.6247,228.0333,35059.0
2025-02-03 15:20:00,228.79,228.9,228.33,228.39,87636.0,228.0234,228.133,227.5649,227.6247,87636.0
2025-02-03 15:30:00,228.43,228.63,228.25,228.4,71828.0,227.6646,227.8639,227.4852,227.6347,71828.0
2025-02-03 15:40:00,228.42,228.48,227.81,227.96,99627.0,227.6546,227.7144,227.0467,227.1961,99627.0
2025-02-03 15:50:00,227.99,228.13,227.55,227.65,430026.0,227.226,227.3656,226.7875,226.8872,430026.0
2025-02-04 09:30:00,228.48,229.6,228.4,229.36,183372.0,227.7144,228.8307,227.6347,228.5915,183372.0
2025-02-04 09:40:00,229.3,229.41,228.93,229.35,68141.0,228.5317,228.6413,228.1629,228.5815,68141.0
2025-02-04 09:50:00,229.4,229.88,229.1,229.67,92799.0,228.6313,229.1097,228.3323,228.9004,92799.0
2025-02-04 10:00:00,229.71,230.86,229.71,230.79,130404.0,228.9403,230.0864,228.9403,230.0167,130404.0
2025-02-04 10:10:00,230.73,230.9,230.22,230.77,141306.0,229.9569,230.1263,229.4486,229.9967,141306.0
2025-02-04 10:20:00,230.78,230.8,230.35,230.56,36013.0,230.0067,230.0266,229.5781,229.7874,36013.0
2025-02-04 10:30:00,230.58,230.96,230.32,230.79,48015.0,229.8074,230.1861,229.5482,230.0167,48015.0
2025-02-04 10:40:00,230.79,231.03,230.58,230.9,40572.0,230.0167,230.2559,229.8074,230.1263,40572.0
2025-02-04 10:50:00,230.75,230.93,230.47,230.55,21865.0,229.9768,230.1562,229.6977,229.7775,21865.0
2025-02-04 11:00:00,230.59,231.0,230.59,230.76,37268.0,229.8173,230.226,229.8173,229.9868,37268.0
2025-02-04 11:10:00,230.74,230.84,230.62,230.76,55857.0,229.9668,230.0665,229.8472,229.9868,55857.0
2025-02-04 11:20:00,230.75,231.14,230.71,231.14,56405.0,229.9768,230.3655,229.9369,230.3655,56405.0
2025-02-04 11:30:00,231.14,231.29,230.94,231.29,25561.0,230.3655,230.515,230.1662,230.515,25561.0
2025-02-04 11:40:00,231.32,231.34,230.86,230.9,103334.0,230.5449,230.5648,230.0864,230.1263,103334.0
2025-02-04 11:50:00,230.9,230.92,230.65,230.74,70425.0,230.1263,230.1462,229.8771,229.9668,70425.0
2025-02-04 12:00:00,230.76,230.79,230.38,230.38,54214.0,229.9868,230.0167,229.608,229.608,54214.0
2025-02-04 12:10:00,230.38,230.64,229.91,230.04,158113.0,229.608,229.8672,229.1396,229.2692,158113.0
2025-02-04 12:20:00,230.05,230.19,229.58,229.66,54516.0,229.2791,229.4187,228.8107,228.8905,54516.0
2025-02-04 12:30:00,229.66,230.05,229.55,229.92,70149.0,228.8905,229.2791,228.7808,229.1496,70149.0
2025-02-04 12:40:00,229.92,230.15,229.79,229.89,39199.0,229.1496,229.3788,229.02,229.1197,39199.0
2025-02-04 12:50:00,229.88,230.3,229.85,230.29,37330.0,229.1097,229.5283,229.0798,229.5183,37330.0
2025-02-04 13:00:00,230.27,230.31,229.72,229.95,46294.0,229.4984,229.5383,228.9503,229.1795,46294.0
2025-02-04 13:10:00,229.97,230.27,229.95,230.22,71341.0,229.1994,229.4984,229.1795,229.4486,71341.0
2025-02-04 13:20:00,230.24,230.58,230.16,230.54,39194.0,229.4685,229.8074,229.3888,229.7675,39194.0
2025-02-04 13:30:00,230.53,230.73,230.49,230.62,40497.0,229.7575,229.9569,229.7177,229.8472,40497.0
2025-02-04 13:40:00,230.62,230.75,230.54,230.69,28803.0,229.8472,229.9768,229.7675,229.917,28803.0
2025-02-04 13:50:00,230.7,230.74,230.44,230.44,41660.0,229.927,229.9668,229.6678,229.6678,41660.0
2025-02-04 14:00:00,230.42,230.7,230.32,230.63,54321.0,229.6479,229.927,229.5482,229.8572,54321.0
2025-02-04 14:10:00,230.62,230.83,230.58,230.83,31090.0,229.8472,230.0565,229.8074,230.0565,31090.0
2025-02-04 14:20:00,230.84,230.96,230.63,230.76,51249.0,230.0665,230.1861,229.8572,229.9868,51249.0
2025-02-04 14:30:00,230.76,230.93,230.75,230.83,38457.0,229.9868,230.1562,229.9768,230.0565,38457.0
2025-02-04 14:40:00,230.81,230.91,230.62,230.64,28630.0,230.0366,230.1363,229.8472,229.8672,28630.0
2025-02-04 14:50:00,230.65,230.76,230.23,230.54,220120.0,229.8771,229.9868,229.4585,229.7675,220120.0
2025-02-04 15:00:00,230.54,230.67,230.4,230.64,69658.0,229.7675,229.8971,229.628,229.8672,69658.0
2025-02-04 15:10:00,230.63,230.74,230.52,230.59,128544.0,229.8572,229.9668,229.7476,229.8173,128544.0
2025-02-04 15:20:00,230.61,230.63,230.41,230.5,68290.0,229.8373,229.8572,229.6379,229.7276,68290.0
2025-02-04 15:30:00,230.49,230.74,230.47,230.72,74036.0,229.7177,229.9668,229.6977,229.9469,74036.0
2025-02-04 15:40:00,230.73,230.83,230.58,230.59,88854.0,229.9569,230.0565,229.8074,229.8173,88854.0
2025-02-04 15:50:00,230.58,231.1,230.4,230.96,366256.0,229.8074,230.3256,229.628,230.1861,366256.0
2025-02-05 09:30:00,231.19,231.49,230.83,231.12,121330.0,230.4153,230.7143,230.0565,230.3456,121330.0
2025-02-05 09:40:00,231.13,231.43,230.87,231.19,54422.0,230.3555,230.6545,230.0964,230.4153,54422.0
2025-02-05 09:50:00,231.2,231.33,230.65,231.03,75586.0,230.4253,230.5549,229.8771,230.2559,75586.0
2025-02-05 10:00:00,231.11,231.59,230.46,230.63,113378.0,230.3356,230.814,229.6878,229.8572,113378.0
2025-02-05 10:10:00,230.76,231.15,230.53,230.81,39062.0,229.9868,230.3755,229.7575,230.0366,39062.0
2025-02-05 10:20:00,230.78,231.4,230.59,231.4,30647.0,230.0067,230.6246,229.8173,230.6246,30647.0
2025-02-05 10:30:00,231.33,231.64,231.05,231.55,33467.0,230.5549,230.8638,230.2758,230.7741,33467.0
2025-02-05 10:40:00,231.6,231.77,231.49,231.55,40235.0,230.824,230.9934,230.7143,230.7741,40235.0
2025-02-05 10:50:00,231.59,231.78,231.46,231.66,20724.0,230.814,231.0033,230.6844,230.8838,20724.0
2025-02-05 11:00:00,231.66,232.18,231.56,232.09,26880.0,230.8838,231.402,230.7841,231.3123,26880.0
2025-02-05 11:10:00,232.1,232.13,231.5,231.58,43655.0,231.3223,231.3522,230.7243,230.804,43655.0
2025-02-05 11:20:00,231.62,232.17,231.48,232.17,28953.0,230.8439,231.392,230.7044,231.392,28953.0
2025-02-05 11:30:00,232.22,232.63,232.12,232.59,25911.0,231.4419,231.8505,231.3422,231.8106,25911.0
2025-02-05 11:40:00,232.63,232.98,232.52,232.98,28265.0,231.8505,232.1993,231.7409,232.1993,28265.0
2025-02-05 11:50:00,233.0,233.3,232.99,233.21,53862.0,232.2193,232.5183,232.2093,232.4286,53862.0
2025-02-05 12:00:00,233.24,233.69,233.24,233.62,15289.0,232.4585,232.9069,232.4585,232.8372,15289.0
2025-02-05 12:10:00,233.62,233.68,233.29,233.39,54105.0,232.8372,232.897,232.5083,232.608,54105.0
2025-02-05 12:20:00,233.37,233.45,233.18,233.3,31672.0,232.588,232.6678,232.3987,232.5183,31672.0
2025-02-05 12:30:00,233.3,233.4,233.17,233.2,24510.0,232.5183,232.6179,232.3887,232.4186,24510.0
2025-02-05 12:40:00,233.22,233.36,233.1,233.28,25468.0,232.4385,232.5781,232.3189,232.4983,25468.0
2025-02-05 12:50:00,233.3,233.41,232.97,233.28,33712.0,232.5183,232.6279,232.1894,232.4983,33712.0
2025-02-05 13:00:00,233.32,233.43,233.03,233.09,73877.0,232.5382,232.6478,232.2492,232.309,73877.0
2025-02-05 13:10:00,233.1,233.19,232.95,233.15,53345.0,232.3189,232.4086,232.1694,232.3688,53345.0
2025-02-05 13:20:00,233.13,233.13,232.67,232.81,28023.0,232.3488,232.3488,231.8904,232.0299,28023.0
2025-02-05 13:30:00,232.85,233.16,232.77,233.15,18623.0,232.0698,232.3787,231.99,232.3688,18623.0
2025-02-05 13:40:00,233.14,233.21,232.9,233.04,46171.0,232.3588,232.4286,232.1196,232.2591,46171.0
2025-02-05 13:50:00,233.03,233.19,232.81,233.16,22552.0,232.2492,232.4086,232.0299,232.3787,22552.0
2025-02-05 14:00:00,233.18,233.61,233.18,233.58,36873.0,232.3987,232.8272,232.3987,232.7973,36873.0
2025-02-05 14:10:00,233.57,233.6,233.36,233.38,23746.0,232.7874,232.8173,232.5781,232.598,23746.0
2025-02-05 14:20:00,233.4,233.46,233.33,233.36,19274.0,232.6179,232.6777,232.5482,232.5781,19274.0
2025-02-05 14:30:00,233.37,233.47,233.26,233.44,21302.0,232.588,232.6877,232.4784,232.6578,21302.0
2025-02-05 14:40:00,233.46,233.54,233.36,233.43,16170.0,232.6777,232.7575,232.5781,232.6478,16170.0
2025-02-05 14:50:00,233.46,233.58,233.4,233.56,28847.0,232.6777,232.7973,232.6179,232.7774,28847.0
2025-02-05 15:00:00,233.59,233.78,233.58,233.76,32682.0,232.8073,232.9966,232.7973,232.9767,32682.0
2025-02-05 15:10:00,233.74,233.9,233.71,233.89,33736.0,232.9568,233.1162,232.9269,233.1063,33736.0
2025-02-05 15:20:00,233.9,234.16,233.9,234.08,46837.0,233.1162,233.3754,233.1162,233.2956,46837.0
2025-02-05 15:30:00,234.07,234.09,233.66,233.68,41014.0,233.2857,233.3056,232.877,232.897,41014.0
2025-02-05 15:40:00,233.66,233.66,233.29,233.4,84889.0,232.877,232.877,232.5083,232.6179,84889.0
2025-02-05 15:50:00,233.39,234.24,233.27,234.21,230024.0,232.608,233.4551,232.4884,233.4252,230024.0
2025-02-06 09:30:00,234.19,234.3,233.58,234.15,140552.0,233.4053,233.5149,232.7973,233.3654,140552.0
2025-02-06 09:40:00,234.15,234.73,233.99,234.55,84808.0,233.3654,233.9435,233.2059,233.7641,84808.0
2025-02-06 09:50:00,234.57,234.93,234.33,234.53,66092.0,233.784,234.1428,233.5448,233.7441,66092.0
2025-02-06 10:00:00,234.5,234.97,234.2,234.95,49491.0,233.7142,234.1827,233.4152,234.1627,49491.0
2025-02-06 10:10:00,234.93,235.31,234.87,235.16,66845.0,234.1428,234.5215,234.083,234.372,66845.0
2025-02-06 10:20:00,235.13,235.15,234.35,234.43,51234.0,234.3421,234.3621,233.5647,233.6445,51234.0
2025-02-06 10:30:00,234.44,234.85,234.05,234.09,97391.0,233.6544,234.0631,233.2657,233.3056,97391.0
2025-02-06 10:40:00,234.05,234.62,233.74,233.87,56976.0,233.2657,233.8338,232.9568,233.0863,56976.0
2025-02-06 10:50:00,233.85,234.19,233.83,234.11,52348.0,233.0664,233.4053,233.0465,233.3255,52348.0
2025-02-06 11:00:00,234.13,234.32,234.05,234.28,100911.0,233.3455,233.5348,233.2657,233.495,100911.0
2025-02-06 11:10:00,234.29,234.57,234.29,234.52,47956.0,233.5049,233.784,233.5049,233.7342,47956.0
2025-02-06 11:20:00,234.51,234.58,234.37,234.43,55058.0,233.7242,233.794,233.5847,233.6445,55058.0
2025-02-06 11:30:00,234.45,234.46,234.03,234.18,121571.0,233.6644,233.6744,233.2458,233.3953,121571.0
2025-02-06 11:40:00,234.21,234.32,233.99,234.25,22440.0,233.4252,233.5348,233.2059,233.4651,22440.0
2025-02-06 11:50:00,234.25,234.42,234.11,234.16,27321.0,233.4651,233.6345,233.3255,233.3754,27321.0
2025-02-06 12:00:00,234.19,234.29,233.9,234.19,27395.0,233.4053,233.5049,233.1162,233.4053,27395.0
2025-02-06 12:10:00,234.15,234.31,233.97,234.31,29195.0,233.3654,233.5249,233.186,233.5249,29195.0
2025-02-06 12:20:00,234.31,234.46,234.17,234.17,31344.0,233.5249,233.6744,233.3853,233.3853,31344.0
2025-02-06 12:30:00,234.18,234.28,234.08,234.18,19894.0,233.3953,233.495,233.2956,233.3953,19894.0
2025-02-06 12:40:00,234.17,234.33,234.11,234.33,22022.0,233.3853,233.5448,233.3255,233.5448,22022.0
2025-02-06 12:50:00,234.36,234.62,234.36,234.45,26933.0,233.5747,233.8338,233.5747,233.6644,26933.0
2025-02-06 13:00:00,234.47,234.62,234.33,234.42,44847.0,233.6843,233.8338,233.5448,233.6345,44847.0
2025-02-06 13:10:00,234.41,234.6,234.23,234.52,126682.0,233.6245,233.8139,233.4451,233.7342,126682.0
2025-02-06 13:20:00,234.48,234.6,234.42,234.5,33027.0,233.6943,233.8139,233.6345,233.7142,33027.0
2025-02-06 13:30:00,234.52,234.65,234.29,234.36,22071.0,233.7342,233.8637,233.5049,233.5747,22071.0
2025-02-06 13:40:00,234.36,234.47,234.2,234.39,24881.0,233.5747,233.6843,233.4152,233.6046,24881.0
2025-02-06 13:50:00,234.4,234.42,234.2,234.29,19926.0,233.6146,233.6345,233.4152,233.5049,19926.0
2025-02-06 14:00:00,234.27,234.41,234.18,234.39,28562.0,233.485,233.6245,233.3953,233.6046,28562.0
2025-02-06 14:10:00,234.41,234.51,234.34,234.41,18546.0,233.6245,233.7242,233.5548,233.6245,18546.0
2025-02-06 14:20:00,234.43,234.45,233.99,234.11,31645.0,233.6445,233.6644,233.2059,233.3255,31645.0
2025-02-06 14:30:00,234.1,234.1,233.15,233.63,52042.0,233.3156,233.3156,232.3688,232.8472,52042.0
2025-02-06 14:40:00,233.69,233.81,233.41,233.8,30076.0,232.9069,233.0265,232.6279,233.0166,30076.0
2025-02-06 14:50:00,233.82,233.9,233.51,233.61,155980.0,233.0365,233.1162,232.7276,232.8272,155980.0
2025-02-06 15:00:00,233.6,233.73,233.45,233.62,134122.0,232.8173,232.9468,232.6678,232.8372,134122.0
2025-02-06 15:10:00,233.62,234.01,233.6,233.98,66618.0,232.8372,233.2259,232.8173,233.196,66618.0
2025-02-06 15:20:00,233.95,234.11,233.93,234.06,56627.0,233.1661,233.3255,233.1461,233.2757,56627.0
2025-02-06 15:30:00,234.06,234.19,234.03,234.1,43271.0,233.2757,233.4053,233.2458,233.3156,43271.0
2025-02-06 15:40:00,234.11,234.44,234.09,234.38,101617.0,233.3255,233.6544,233.3056,233.5946,101617.0
2025-02-06 15:50:00,234.39,234.97,234.39,234.88,305485.0,233.6046,234.1827,233.6046,234.093,305485.0
2025-02-07 09:30:00,235.78,236.9,235.58,236.7,117047.0,234.9899,236.1062,234.7906,235.9069,117047.0
2025-02-07 09:40:00,236.73,236.91,236.4,236.64,53556.0,235.9368,236.1162,235.6079,235.8471,53556.0
2025-02-07 09:50:00,236.69,236.76,236.03,236.16,55267.0,235.8969,235.9667,235.2391,235.3687,55267.0
2025-02-07 10:00:00,236.17,236.17,234.52,235.12,201388.0,235.3786,235.3786,233.7342,234.3322,201388.0
2025-02-07 10:10:00,235.14,235.18,233.95,234.5,101593.0,234.3521,234.392,233.1661,233.7142,101593.0
2025-02-07 10:20:00,234.45,235.01,234.24,234.66,31288.0,233.6644,234.2225,233.4551,233.8737,31288.0
2025-02-07 10:30:00,234.54,235.37,234.48,234.97,34664.0,233.7541,234.5813,233.6943,234.1827,34664.0
2025-02-07 10:40:00,235.06,235.15,234.52,234.98,15823.0,234.2724,234.3621,233.7342,234.1926,15823.0
2025-02-07 10:50:00,234.94,235.26,233.27,234.44,179471.0,234.1528,234.4717,232.4884,233.6544,179471.0
2025-02-07 11:00:00,234.44,234.44,233.29,234.3,59795.0,233.6544,233.6544,232.5083,233.5149,59795.0
2025-02-07 11:10:00,234.28,234.61,233.43,234.18,109565.0,233.495,233.8239,232.6478,233.3953,109565.0
2025-02-07 11:20:00,234.18,234.54,233.45,233.52,91436.0,233.3953,233.7541,232.6678,232.7375,91436.0
2025-02-07 11:30:00,233.58,233.78,233.28,233.38,43004.0,232.7973,232.9966,232.4983,232.598,43004.0
2025-02-07 11:40:00,233.43,233.64,232.9,233.08,44633.0,232.6478,232.8571,232.1196,232.299,44633.0
2025-02-07 11:50:00,233.02,233.42,232.69,232.92,170438.0,232.2392,232.6379,231.9103,232.1395,170438.0
2025-02-07 12:00:00,232.9,233.35,232.42,233.25,59471.0,232.1196,232.5681,231.6412,232.4684,59471.0
2025-02-07 12:10:00,233.17,233.37,232.38,232.78,99785.0,232.3887,232.588,231.6013,232.0,99785.0
2025-02-07 12:20:00,232.8,233.26,232.54,232.83,114644.0,232.0199,232.4784,231.7608,232.0498,114644.0
2025-02-07 12:30:00,232.79,233.21,232.64,233.2,27035.0,232.01,232.4286,231.8605,232.4186,27035.0
2025-02-07 12:40:00,233.18,233.31,232.98,233.24,24518.0,232.3987,232.5282,232.1993,232.4585,24518.0
2025-02-07 12:50:00,233.26,233.37,232.93,233.11,35409.0,232.4784,232.588,232.1495,232.3289,35409.0
2025-02-07 13:00:00,233.1,233.87,233.04,233.75,46125.0,232.3189,233.0863,232.2591,232.9667,46125.0
2025-02-07 13:10:00,233.76,233.9,233.62,233.83,42076.0,232.9767,233.1162,232.8372,233.0465,42076.0
2025-02-07 13:20:00,233.78,233.82,233.61,233.63,21435.0,232.9966,233.0365,232.8272,232.8472,21435.0
2025-02-07 13:30:00,233.75,233.79,233.64,233.71,15826.0,232.9667,233.0066,232.8571,232.9269,15826.0
2025-02-07 13:40:00,233.71,233.72,232.8,232.86,26679.0,232.9269,232.9368,232.0199,232.0797,26679.0
2025-02-07 13:50:00,232.93,232.98,232.64,232.65,21868.0,232.1495,232.1993,231.8605,231.8704,21868.0
2025-02-07 14:00:00,232.61,232.81,232.56,232.67,30292.0,231.8306,232.0299,231.7807,231.8904,30292.0
2025-02-07 14:10:00,232.64,232.67,232.34,232.5,25430.0,231.8605,231.8904,231.5615,231.7209,25430.0
2025-02-07 14:20:00,232.48,232.53,232.16,232.17,47202.0,231.701,231.7508,231.3821,231.392,47202.0
2025-02-07 14:30:00,232.17,232.54,232.04,232.54,52810.0,231.392,231.7608,231.2625,231.7608,52810.0
2025-02-07 14:40:00,232.52,232.74,232.35,232.74,56461.0,231.7409,231.9601,231.5714,231.9601,56461.0
2025-02-07 14:50:00,232.71,232.76,232.54,232.66,23189.0,231.9302,231.9801,231.7608,231.8804,23189.0
2025-02-07 15:00:00,232.64,232.64,232.31,232.47,49783.0,231.8605,231.8605,231.5316,231.691,49783.0
2025-02-07 15:10:00,232.47,232.5,232.11,232.47,63831.0,231.691,231.7209,231.3322,231.691,63831.0
2025-02-07 15:20:00,232.49,232.59,232.38,232.4,76740.0,231.711,231.8106,231.6013,231.6213,76740.0
2025-02-07 15:30:00,232.38,232.73,232.37,232.5,132310.0,231.6013,231.9502,231.5914,231.7209,132310.0
2025-02-07 15:40:00,232.48,232.77,232.48,232.72,127503.0,231.701,231.99,231.701,231.9402,127503.0
2025-02-07 15:50:00,232.73,233.08,232.72,232.79,649431.0,231.9502,232.299,231.9402,232.01,649431.0
2025-02-10 09:30:00,234.66,235.95,234.59,235.85,113236.0,233.8737,235.1594,233.8039,235.0597,113236.0
2025-02-10 09:40:00,235.83,236.29,235.51,235.79,71959.0,235.0398,235.4982,234.7209,234.9999,71959.0
2025-02-10 09:50:00,235.74,235.92,235.5,235.86,46587.0,234.9501,235.1295,234.7109,235.0697,46587.0
2025-02-10 10:00:00,235.9,236.38,235.75,236.24,82747.0,235.1095,235.5879,234.96,235.4484,82747.0
2025-02-10 10:10:00,236.23,236.32,236.06,236.26,38212.0,235.4384,235.5281,235.269,235.4683,38212.0
2025-02-10 10:20:00,236.26,236.54,236.07,236.33,38642.0,235.4683,235.7474,235.279,235.5381,38642.0
2025-02-10 10:30:00,236.35,236.69,236.3,236.62,38715.0,235.558,235.8969,235.5082,235.8271,38715.0
2025-02-10 10:40:00,236.59,236.71,236.4,236.66,44696.0,235.7972,235.9168,235.6079,235.867,44696.0
2025-02-10 10:50:00,236.69,236.69,236.42,236.44,34359.0,235.8969,235.8969,235.6278,235.6477,34359.0
2025-02-10 11:00:00,236.47,236.73,236.36,236.51,26937.0,235.6776,235.9368,235.568,235.7175,26937.0
2025-02-10 11:10:00,236.53,236.62,236.22,236.27,36558.0,235.7374,235.8271,235.4285,235.4783,36558.0
2025-02-10 11:20:00,236.26,236.39,236.12,236.26,33381.0,235.4683,235.5979,235.3288,235.4683,33381.0
2025-02-10 11:30:00,236.28,236.37,236.2,236.36,24830.0,235.4883,235.578,235.4085,235.568,24830.0
2025-02-10 11:40:00,236.35,236.36,236.02,236.06,25184.0,235.558,235.568,235.2291,235.269,25184.0
2025-02-10 11:50:00,236.02,236.38,235.96,236.37,23216.0,235.2291,235.5879,235.1693,235.578,23216.0
2025-02-10 12:00:00,236.35,236.37,236.04,236.09,50263.0,235.558,235.578,235.2491,235.2989,50263.0
2025-02-10 12:10:00,236.1,236.1,235.88,236.0,34078.0,235.3089,235.3089,235.0896,235.2092,34078.0
2025-02-10 12:20:00,235.98,236.27,235.98,236.1,23083.0,235.1893,235.4783,235.1893,235.3089,23083.0
2025-02-10 12:30:00,236.11,236.4,236.1,236.35,17278.0,235.3188,235.6079,235.3089,235.558,17278.0
2025-02-10 12:40:00,236.36,236.45,236.26,236.36,21073.0,235.568,235.6577,235.4683,235.568,21073.0
2025-02-10 12:50:00,236.36,236.53,236.36,236.52,27676.0,235.568,235.7374,235.568,235.7275,27676.0
2025-02-10 13:00:00,236.51,236.6,236.45,236.56,33558.0,235.7175,235.8072,235.6577,235.7673,33558.0
2025-02-10 13:10:00,236.55,236.67,236.52,236.6,24052.0,235.7574,235.877,235.7275,235.8072,24052.0
2025-02-10 13:20:00,236.6,236.72,236.5,236.51,30354.0,235.8072,235.9268,235.7075,235.7175,30354.0
2025-02-10 13:30:00,236.5,236.64,236.5,236.57,16642.0,235.7075,235.8471,235.7075,235.7773,16642.0
2025-02-10 13:40:00,236.58,236.65,236.52,236.63,25168.0,235.7873,235.857,235.7275,235.8371,25168.0
2025-02-10 13:50:00,236.63,236.81,236.63,236.69,46833.0,235.8371,236.0165,235.8371,235.8969,46833.0
2025-02-10 14:00:00,236.67,236.67,236.47,236.6,45332.0,235.877,235.877,235.6776,235.8072,45332.0
2025-02-10 14:10:00,236.59,236.7,236.49,236.51,50723.0,235.7972,235.9069,235.6976,235.7175,50723.0
2025-02-10 14:20:00,236.54,236.72,236.52,236.64,76024.0,235.7474,235.9268,235.7275,235.8471,76024.0
2025-02-10 14:30:00,236.63,236.66,236.53,236.54,40908.0,235.8371,235.867,235.7374,235.7474,40908.0
2025-02-10 14:40:00,236.53,236.54,236.32,236.36,37736.0,235.7374,235.7474,235.5281,235.568,37736.0
2025-02-10 14:50:00,236.36,236.6,236.28,236.49,62949.0,235.568,235.8072,235.4883,235.6976,62949.0
2025-02-10 15:00:00,236.49,236.6,236.37,236.59,90999.0,235.6976,235.8072,235.578,235.7972,90999.0
2025-02-10 15:10:00,236.58,236.71,236.52,236.53,67853.0,235.7873,235.9168,235.7275,235.7374,67853.0
2025-02-10 15:20:00,236.51,236.54,236.36,236.41,65934.0,235.7175,235.7474,235.568,235.6178,65934.0
2025-02-10 15:30:00,236.41,236.48,236.29,236.3,63993.0,235.6178,235.6876,235.4982,235.5082,63993.0
2025-02-10 15:40:00,236.29,236.48,236.17,236.25,77463.0,235.4982,235.6876,235.3786,235.4584,77463.0
2025-02-10 15:50:00,236.24,236.48,236.07,236.27,339467.0,235.4484,235.6876,235.279,235.4783,339467.0
2025-02-11 09:30:00,234.91,236.38,234.75,236.23,171976.0,234.1229,235.5879,233.9634,235.4384,171976.0
2025-02-11 09:40:00,236.27,236.33,235.97,235.99,59368.0,235.4783,235.5381,235.1793,235.1992,59368.0
2025-02-11 09:50:00,236.0,236.39,235.95,235.99,43519.0,235.2092,235.5979,235.1594,235.1992,43519.0
2025-02-11 10:00:00,236.08,236.54,235.84,236.33,64597.0,235.2889,235.7474,235.0497,235.5381,64597.0
2025-02-11 10:10:00,236.28,236.55,236.19,236.37,43294.0,235.4883,235.7574,235.3986,235.578,43294.0
2025-02-11 10:20:00,236.39,236.95,236.12,236.87,77661.0,235.5979,236.156,235.3288,236.0763,77661.0
2025-02-11 10:30:00,236.84,236.96,236.7,236.85,50440.0,236.0464,236.166,235.9069,236.0564,50440.0
2025-02-11 10:40:00,236.82,237.13,236.78,237.09,31610.0,236.0265,236.3354,235.9866,236.2956,31610.0
2025-02-11 10:50:00,237.09,237.28,236.96,236.98,36974.0,236.2956,236.4849,236.166,236.1859,36974.0
2025-02-11 11:00:00,237.03,237.15,236.94,237.02,23000.0,236.2358,236.3554,236.1461,236.2258,23000.0
2025-02-11 11:10:00,237.06,237.1,236.86,236.99,26378.0,236.2657,236.3055,236.0663,236.1959,26378.0
2025-02-11 11:20:00,237.02,237.13,236.86,236.9,64586.0,236.2258,236.3354,236.0663,236.1062,64586.0
2025-02-11 11:30:00,236.89,237.22,236.78,237.18,33428.0,236.0962,236.4251,235.9866,236.3853,33428.0
2025-02-11 11:40:00,237.19,237.24,237.01,237.01,124157.0,236.3952,236.4451,236.2158,236.2158,124157.0
2025-02-11 11:50:00,236.98,236.98,236.4,236.46,32724.0,236.1859,236.1859,235.6079,235.6677,32724.0
2025-02-11 12:00:00,236.45,236.45,235.5,235.73,50146.0,235.6577,235.6577,234.7109,234.9401,50146.0
2025-02-11 12:10:00,235.77,236.16,235.65,236.16,28936.0,234.98,235.3687,234.8604,235.3687,28936.0
2025-02-11 12:20:00,236.15,236.53,236.1,236.41,27912.0,235.3587,235.7374,235.3089,235.6178,27912.0
2025-02-11 12:30:00,236.42,236.46,236.15,236.22,17180.0,235.6278,235.6677,235.3587,235.4285,17180.0
2025-02-11 12:40:00,236.22,236.24,235.98,236.09,18233.0,235.4285,235.4484,235.1893,235.2989,18233.0
2025-02-11 12:50:00,236.1,236.12,235.93,235.99,18365.0,235.3089,235.3288,235.1394,235.1992,18365.0
2025-02-11 13:00:00,235.97,236.06,235.92,235.98,15873.0,235.1793,235.269,235.1295,235.1893,15873.0
2025-02-11 13:10:00,236.06,236.15,235.8,236.14,16875.0,235.269,235.3587,235.0099,235.3487,16875.0
2025-02-11 13:20:00,236.19,236.23,235.98,236.22,8789.0,235.3986,235.4384,235.1893,235.4285,8789.0
2025-02-11 13:30:00,236.2,236.9,236.2,236.75,30781.0,235.4085,236.1062,235.4085,235.9567,30781.0
2025-02-11 13:40:00,236.78,236.87,236.7,236.75,32498.0,235.9866,236.0763,235.9069,235.9567,32498.0
2025-02-11 13:50:00,236.68,236.71,236.54,236.59,14422.0,235.8869,235.9168,235.7474,235.7972,14422.0
2025-02-11 14:00:00,236.56,236.74,236.53,236.61,17455.0,235.7673,235.9467,235.7374,235.8172,17455.0
2025-02-11 14:10:00,236.61,236.65,236.48,236.55,8152.0,235.8172,235.857,235.6876,235.7574,8152.0
2025-02-11 14:20:00,236.55,236.64,236.53,236.55,12229.0,235.7574,235.8471,235.7374,235.7574,12229.0
2025-02-11 14:30:00,236.57,236.78,236.57,236.75,13377.0,235.7773,235.9866,235.7773,235.9567,13377.0
2025-02-11 14:40:00,236.83,237.08,236.83,236.91,51335.0,236.0364,236.2856,236.0364,236.1162,51335.0
2025-02-11 14:50:00,236.89,236.97,236.84,236.84,18227.0,236.0962,236.176,236.0464,236.0464,18227.0
2025-02-11 15:00:00,236.88,236.99,236.81,236.88,17899.0,236.0863,236.1959,236.0165,236.0863,17899.0
2025-02-11 15:10:00,236.79,236.84,236.67,236.77,15604.0,235.9966,236.0464,235.877,235.9766,15604.0
2025-02-11 15:20:00,236.78,236.84,236.66,236.78,54909.0,235.9866,236.0464,235.867,235.9866,54909.0
2025-02-11 15:30:00,236.77,236.8,236.3,236.31,114532.0,235.9766,236.0065,235.5082,235.5182,114532.0
2025-02-11 15:40:00,236.3,236.39,236.17,236.34,120810.0,235.5082,235.5979,235.3786,235.5481,120810.0
2025-02-11 15:50:00,236.35,236.52,236.14,236.32,442676.0,235.558,235.7275,235.3487,235.5281,442676.0
2025-02-12 09:30:00,233.0,233.87,232.74,233.77,102145.0,232.2193,233.0863,231.9601,232.9867,102145.0
2025-02-12 09:40:00,233.81,234.57,233.64,234.41,37934.0,233.0265,233.784,232.8571,233.6245,37934.0
2025-02-12 09:50:00,234.41,234.65,234.12,234.49,27935.0,233.6245,233.8637,233.3355,233.7043,27935.0
2025-02-12 10:00:00,234.48,234.53,233.22,233.46,44657.0,233.6943,233.7441,232.4385,232.6777,44657.0
2025-02-12 10:10:00,233.52,234.11,232.97,234.07,50208.0,232.7375,233.3255,232.1894,233.2857,50208.0
2025-02-12 10:20:00,234.06,234.82,234.02,234.27,38357.0,233.2757,234.0332,233.2358,233.485,38357.0
2025-02-12 10:30:00,234.31,235.05,234.28,234.94,166251.0,233.5249,234.2624,233.495,234.1528,166251.0
2025-02-12 10:40:00,234.89,234.92,234.34,234.49,52051.0,234.1029,234.1328,233.5548,233.7043,52051.0
2025-02-12 10:50:00,234.5,234.8,234.43,234.7,44628.0,233.7142,234.0132,233.6445,233.9136,44628.0
2025-02-12 11:00:00,234.69,234.75,234.25,234.33,37494.0,233.9036,233.9634,233.4651,233.5448,37494.0
2025-02-12 11:10:00,234.4,234.6,234.02,234.22,49229.0,233.6146,233.8139,233.2358,233.4352,49229.0
2025-02-12 11:20:00,234.23,234.31,233.91,234.12,120710.0,233.4451,233.5249,233.1262,233.3355,120710.0
2025-02-12 11:30:00,234.17,234.6,234.16,234.46,117966.0,233.3853,233.8139,233.3754,233.6744,117966.0
2025-02-12 11:40:00,234.47,234.79,234.45,234.67,24912.0,233.6843,234.0033,233.6644,233.8837,24912.0
2025-02-12 11:50:00,234.67,235.37,234.64,235.32,45467.0,233.8837,234.5813,233.8538,234.5315,45467.0
2025-02-12 12:00:00,235.31,235.54,235.22,235.4,597292.0,234.5215,234.7508,234.4318,234.6112,597292.0
2025-02-12 12:10:00,235.39,235.61,235.28,235.38,35347.0,234.6013,234.8205,234.4916,234.5913,35347.0
2025-02-12 12:20:00,235.35,235.48,235.24,235.32,42639.0,234.5614,234.691,234.4518,234.5315,42639.0
2025-02-12 12:30:00,235.32,235.37,235.03,235.11,21267.0,234.5315,234.5813,234.2425,234.3222,21267.0
2025-02-12 12:40:00,235.12,235.49,234.93,235.35,22567.0,234.3322,234.7009,234.1428,234.5614,22567.0
2025-02-12 12:50:00,235.32,235.75,235.28,235.66,33980.0,234.5315,234.96,234.4916,234.8703,33980.0
2025-02-12 13:00:00,235.66,235.75,235.44,235.58,39758.0,234.8703,234.96,234.6511,234.7906,39758.0
2025-02-12 13:10:00,235.56,235.61,235.44,235.47,12156.0,234.7707,234.8205,234.6511,234.681,12156.0
2025-02-12 13:20:00,235.46,235.61,235.29,235.51,51705.0,234.671,234.8205,234.5016,234.7209,51705.0
2025-02-12 13:30:00,235.51,235.65,235.49,235.49,41896.0,234.7209,234.8604,234.7009,234.7009,41896.0
2025-02-12 13:40:00,235.46,235.48,235.2,235.35,23632.0,234.671,234.691,234.4119,234.5614,23632.0
2025-02-12 13:50:00,235.34,235.57,235.33,235.47,29243.0,234.5514,234.7806,234.5415,234.681,29243.0
2025-02-12 14:00:00,235.45,235.46,235.08,235.24,30248.0,234.6611,234.671,234.2923,234.4518,30248.0
2025-02-12 14:10:00,235.22,235.32,235.06,235.29,57989.0,234.4318,234.5315,234.2724,234.5016,57989.0
2025-02-12 14:20:00,235.28,235.58,235.24,235.47,93385.0,234.4916,234.7906,234.4518,234.681,93385.0
2025-02-12 14:30:00,235.47,235.79,235.43,235.73,30375.0,234.681,234.9999,234.6411,234.9401,30375.0
2025-02-12 14:40:00,235.74,236.1,235.73,236.09,49359.0,234.9501,235.3089,234.9401,235.2989,49359.0
2025-02-12 14:50:00,236.06,236.06,235.87,235.92,31861.0,235.269,235.269,235.0796,235.1295,31861.0
2025-02-12 15:00:00,235.96,236.0,235.74,235.77,59844.0,235.1693,235.2092,234.9501,234.98,59844.0
2025-02-12 15:10:00,235.77,235.94,235.76,235.83,47407.0,234.98,235.1494,234.97,235.0398,47407.0
2025-02-12 15:20:00,235.84,235.95,235.72,235.72,45326.0,235.0497,235.1594,234.9301,234.9301,45326.0
2025-02-12 15:30:00,235.71,235.9,235.68,235.71,58457.0,234.9202,235.1095,234.8903,234.9202,58457.0
2025-02-12 15:40:00,235.73,235.83,235.52,235.65,102853.0,234.9401,235.0398,234.7308,234.8604,102853.0
2025-02-12 15:50:00,235.68,235.91,235.46,235.86,384707.0,234.8903,235.1195,234.671,235.0697,384707.0
2025-02-13 09:30:00,236.24,237.48,235.95,236.2,87698.0,235.4484,236.6842,235.1594,235.4085,87698.0
2025-02-13 09:40:00,236.18,236.49,235.91,236.04,47350.0,235.3886,235.6976,235.1195,235.2491,47350.0
2025-02-13 09:50:00,236.08,236.85,236.01,236.71,26361.0,235.2889,236.0564,235.2192,235.9168,26361.0
2025-02-13 10:00:00,236.76,237.23,236.14,236.55,103526.0,235.9667,236.4351,235.3487,235.7574,103526.0
2025-02-13 10:10:00,236.55,237.32,236.54,237.27,35324.0,235.7574,236.5248,235.7474,236.475,35324.0
2025-02-13 10:20:00,237.29,237.45,237.09,237.27,39386.0,236.4949,236.6544,236.2956,236.475,39386.0
2025-02-13 10:30:00,237.25,238.06,237.22,238.02,86468.0,236.455,237.2623,236.4251,237.2224,86468.0
2025-02-13 10:40:00,238.01,238.4,237.99,238.12,40134.0,237.2125,237.6012,237.1925,237.3221,40134.0
2025-02-13 10:50:00,238.06,238.1,237.84,238.06,27946.0,237.2623,237.3022,237.043,237.2623,27946.0
2025-02-13 11:00:00,238.06,238.31,237.95,238.08,32339.0,237.2623,237.5115,237.1527,237.2822,32339.0
2025-02-13 11:10:00,238.11,238.3,238.06,238.29,27814.0,237.3121,237.5015,237.2623,237.4915,27814.0
2025-02-13 11:20:00,238.28,238.31,237.83,237.94,93886.0,237.4816,237.5115,237.0331,237.1427,93886.0
2025-02-13 11:30:00,237.95,238.02,237.65,237.82,59688.0,237.1527,237.2224,236.8537,237.0231,59688.0
2025-02-13 11:40:00,237.83,238.08,237.83,238.01,22028.0,237.0331,237.2822,237.0331,237.2125,22028.0
2025-02-13 11:50:00,238.03,238.06,237.4,237.61,25644.0,237.2324,237.2623,236.6045,236.8138,25644.0
2025-02-13 12:00:00,237.63,238.07,237.47,238.03,39100.0,236.8337,237.2723,236.6743,237.2324,39100.0
2025-02-13 12:10:00,238.01,238.05,237.78,237.8,12204.0,237.2125,237.2523,236.9832,237.0032,12204.0
2025-02-13 12:20:00,237.8,238.02,237.79,237.93,20027.0,237.0032,237.2224,236.9932,237.1327,20027.0
2025-02-13 12:30:00,237.92,238.04,237.78,238.04,10749.0,237.1228,237.2424,236.9832,237.2424,10749.0
2025-02-13 12:40:00,238.08,238.41,238.04,238.4,39024.0,237.2822,237.6111,237.2424,237.6012,39024.0
2025-02-13 12:50:00,238.4,238.4,237.94,238.15,28233.0,237.6012,237.6012,237.1427,237.352,28233.0
2025-02-13 13:00:00,238.14,238.14,237.91,238.0,35016.0,237.342,237.342,237.1128,237.2025,35016.0
2025-02-13 13:10:00,238.02,238.05,237.07,237.19,84577.0,237.2224,237.2523,236.2756,236.3952,84577.0
2025-02-13 13:20:00,237.17,237.91,237.17,237.8,26301.0,236.3753,237.1128,236.3753,237.0032,26301.0
2025-02-13 13:30:00,237.82,238.02,237.76,237.99,28926.0,237.0231,237.2224,236.9633,237.1925,28926.0
2025-02-13 13:40:00,238.03,238.05,237.29,237.95,108784.0,237.2324,237.2523,236.4949,237.1527,108784.0
2025-02-13 13:50:00,237.91,238.23,237.47,238.23,125549.0,237.1128,237.4317,236.6743,237.4317,125549.0
2025-02-13 14:00:00,238.19,238.63,238.16,238.56,36328.0,237.3919,237.8304,237.362,237.7606,36328.0
2025-02-13 14:10:00,238.61,238.65,238.41,238.54,41031.0,237.8105,237.8503,237.6111,237.7407,41031.0
2025-02-13 14:20:00,238.54,238.61,238.36,238.56,29768.0,237.7407,237.8105,237.5613,237.7606,29768.0
2025-02-13 14:30:00,238.57,238.85,238.5,238.76,43064.0,237.7706,238.0497,237.7008,237.96,43064.0
2025-02-13 14:40:00,238.75,238.84,238.59,238.84,37135.0,237.95,238.0397,237.7905,238.0397,37135.0
2025-02-13 14:50:00,238.84,239.1,238.73,238.83,79648.0,238.0397,238.2988,237.9301,238.0297,79648.0
2025-02-13 15:00:00,238.83,239.08,238.77,239.05,48180.0,238.0297,238.2789,237.9699,238.249,48180.0
2025-02-13 15:10:00,239.04,239.12,238.91,239.08,52813.0,238.239,238.3188,238.1095,238.2789,52813.0
2025-02-13 15:20:00,239.1,239.13,238.86,238.99,39705.0,238.2988,238.3287,238.0596,238.1892,39705.0
2025-02-13 15:30:00,238.98,238.98,238.67,238.81,42809.0,238.1792,238.1792,237.8703,238.0098,42809.0
2025-02-13 15:40:00,238.82,238.97,238.79,238.96,65310.0,238.0198,238.1693,237.9899,238.1593,65310.0
2025-02-13 15:50:00,238.94,239.31,238.83,239.15,753995.0,238.1394,238.5081,238.0297,238.3487,753995.0
2025-02-14 09:30:00,238.96,239.14,238.63,238.75,84227.0,238.1593,238.3387,237.8304,237.95,84227.0
2025-02-14 09:40:00,238.69,239.22,238.59,239.09,90587.0,237.8902,238.4184,237.7905,238.2889,90587.0
2025-02-14 09:50:00,239.06,239.33,238.95,239.07,41981.0,238.259,238.5281,238.1493,238.2689,41981.0
2025-02-14 10:00:00,239.04,239.26,238.74,239.24,45832.0,238.239,238.4583,237.94,238.4384,45832.0
2025-02-14 10:10:00,239.23,239.45,238.99,239.04,37007.0,238.4284,238.6476,238.1892,238.239,37007.0
2025-02-14 10:20:00,239.07,239.46,239.06,239.36,31850.0,238.2689,238.6576,238.259,238.558,31850.0
2025-02-14 10:30:00,239.32,239.34,239.03,239.14,72357.0,238.5181,238.538,238.2291,238.3387,72357.0
2025-02-14 10:40:00,239.16,239.3,238.96,239.28,26189.0,238.3586,238.4982,238.1593,238.4782,26189.0
2025-02-14 10:50:00,239.24,239.66,239.2,239.61,31696.0,238.4384,238.8569,238.3985,238.8071,31696.0
2025-02-14 11:00:00,239.63,239.63,239.27,239.37,15598.0,238.827,238.827,238.4683,238.5679,15598.0
2025-02-14 11:10:00,239.34,239.4,238.82,238.82,21475.0,238.538,238.5978,238.0198,238.0198,21475.0
2025-02-14 11:20:00,238.83,239.13,238.52,239.04,28341.0,238.0297,238.3287,237.7208,238.239,28341.0
2025-02-14 11:30:00,239.02,239.06,238.78,239.0,16158.0,238.2191,238.259,237.9799,238.1992,16158.0
2025-02-14 11:40:00,239.0,239.13,238.79,238.81,22451.0,238.1992,238.3287,237.9899,238.0098,22451.0
2025-02-14 11:50:00,238.76,239.07,238.72,239.02,48960.0,237.96,238.2689,237.9201,238.2191,48960.0
2025-02-14 12:00:00,239.02,239.13,238.84,238.84,13133.0,238.2191,238.3287,238.0397,238.0397,13133.0
2025-02-14 12:10:00,238.78,239.03,238.73,239.01,13902.0,237.9799,238.2291,237.9301,238.2091,13902.0
2025-02-14 12:20:00,239.02,239.1,238.73,238.74,13905.0,238.2191,238.2988,237.9301,237.94,13905.0
2025-02-14 12:30:00,238.75,238.92,238.7,238.92,21143.0,237.95,238.1194,237.9002,238.1194,21143.0
2025-02-14 12:40:00,238.89,239.18,238.8,239.17,21470.0,238.0895,238.3786,237.9998,238.3686,21470.0
2025-02-14 12:50:00,239.2,239.46,239.2,239.38,24990.0,238.3985,238.6576,238.3985,238.5779,24990.0
2025-02-14 13:00:00,239.44,239.55,239.35,239.53,19203.0,238.6377,238.7473,238.548,238.7274,19203.0
2025-02-14 13:10:00,239.55,239.56,239.36,239.41,21726.0,238.7473,238.7573,238.558,238.6078,21726.0
2025-02-14 13:20:00,239.4,239.47,239.2,239.36,18901.0,238.5978,238.6676,238.3985,238.558,18901.0
2025-02-14 13:30:00,239.35,239.7,239.34,239.61,23190.0,238.548,238.8968,238.538,238.8071,23190.0
2025-02-14 13:40:00,239.62,239.77,239.57,239.71,14982.0,238.8171,238.9666,238.7672,238.9068,14982.0
2025-02-14 13:50:00,239.72,239.84,239.66,239.69,34297.0,238.9167,239.0363,238.8569,238.8868,34297.0
2025-02-14 14:00:00,239.66,239.84,239.66,239.82,13952.0,238.8569,239.0363,238.8569,239.0164,13952.0
2025-02-14 14:10:00,239.84,239.95,239.71,239.76,17045.0,239.0363,239.146,238.9068,238.9566,17045.0
2025-02-14 14:20:00,239.72,239.73,239.56,239.58,12232.0,238.9167,238.9267,238.7573,238.7772,12232.0
2025-02-14 14:30:00,239.55,239.64,239.49,239.54,11614.0,238.7473,238.837,238.6875,238.7373,11614.0
2025-02-14 14:40:00,239.59,239.63,239.42,239.49,23474.0,238.7872,238.827,238.6177,238.6875,23474.0
2025-02-14 14:50:00,239.46,239.65,239.31,239.61,32748.0,238.6576,238.847,238.5081,238.8071,32748.0
2025-02-14 15:00:00,239.59,239.59,239.38,239.49,20882.0,238.7872,238.7872,238.5779,238.6875,20882.0
2025-02-14 15:10:00,239.48,239.69,239.39,239.67,29651.0,238.6775,238.8868,238.5878,238.8669,29651.0
2025-02-14 15:20:00,239.68,239.7,239.56,239.63,40266.0,238.8769,238.8968,238.7573,238.827,40266.0
2025-02-14 15:30:00,239.61,239.96,239.57,239.87,30718.0,238.8071,239.1559,238.7672,239.0662,30718.0
2025-02-14 15:40:00,239.9,239.9,239.63,239.74,66382.0,239.0961,239.0961,238.827,238.9367,66382.0
2025-02-14 15:50:00,239.75,240.17,239.75,239.94,366061.0,238.9466,239.3652,238.9466,239.136,366061.0
2025-02-18 09:30:00,241.21,242.11,241.21,241.83,189084.0,240.4018,241.2987,240.4018,241.0197,189084.0
2025-02-18 09:40:00,241.83,242.1,240.67,240.78,54119.0,241.0197,241.2888,239.8636,239.9732,54119.0
2025-02-18 09:50:00,240.76,241.43,240.5,241.18,51385.0,239.9533,240.621,239.6941,240.3719,51385.0
2025-02-18 10:00:00,241.17,241.17,240.52,241.0,53654.0,240.3619,240.3619,239.7141,240.1925,53654.0
2025-02-18 10:10:00,240.95,241.36,240.69,240.72,55649.0,240.1426,240.5512,239.8835,239.9134,55649.0
2025-02-18 10:20:00,240.72,241.11,240.44,240.55,63326.0,239.9134,240.3021,239.6343,239.744,63326.0
2025-02-18 10:30:00,240.54,240.75,240.31,240.55,60381.0,239.734,239.9433,239.5048,239.744,60381.0
2025-02-18 10:40:00,240.56,240.67,240.09,240.27,44378.0,239.7539,239.8636,239.2855,239.4649,44378.0
2025-02-18 10:50:00,240.31,241.05,240.18,241.02,42125.0,239.5048,240.2423,239.3752,240.2124,42125.0
2025-02-18 11:00:00,241.02,241.34,240.98,241.29,39081.0,240.2124,240.5313,240.1725,240.4815,39081.0
2025-02-18 11:10:00,241.29,241.45,241.27,241.41,31177.0,240.4815,240.6409,240.4616,240.6011,31177.0
2025-02-18 11:20:00,241.4,241.61,240.97,241.6,53215.0,240.5911,240.8004,240.1626,240.7904,53215.0
2025-02-18 11:30:00,241.55,241.6,241.28,241.55,49784.0,240.7406,240.7904,240.4715,240.7406,49784.0
2025-02-18 11:40:00,241.54,241.8,241.36,241.78,26245.0,240.7306,240.9898,240.5512,240.9698,26245.0
2025-02-18 11:50:00,241.78,241.89,241.47,241.48,29842.0,240.9698,241.0795,240.6609,240.6708,29842.0
2025-02-18 12:00:00,241.48,241.71,241.39,241.44,24716.0,240.6708,240.9001,240.5811,240.631,24716.0
2025-02-18 12:10:00,241.42,241.71,241.34,241.45,38112.0,240.611,240.9001,240.5313,240.6409,38112.0
2025-02-18 12:20:00,241.46,241.56,241.38,241.41,39616.0,240.6509,240.7506,240.5712,240.6011,39616.0
2025-02-18 12:30:00,241.41,241.69,241.41,241.67,22516.0,240.6011,240.8801,240.6011,240.8602,22516.0
2025-02-18 12:40:00,241.66,241.76,241.56,241.58,26139.0,240.8502,240.9499,240.7506,240.7705,26139.0
2025-02-18 12:50:00,241.57,241.76,241.57,241.63,30170.0,240.7605,240.9499,240.7605,240.8203,30170.0
2025-02-18 13:00:00,241.59,241.82,241.57,241.62,29552.0,240.7805,241.0097,240.7605,240.8104,29552.0
2025-02-18 13:10:00,241.64,241.65,241.48,241.49,33053.0,240.8303,240.8403,240.6708,240.6808,33053.0
2025-02-18 13:20:00,241.46,241.62,241.28,241.47,26293.0,240.6509,240.8104,240.4715,240.6609,26293.0
2025-02-18 13:30:00,241.46,241.46,241.22,241.32,38852.0,240.6509,240.6509,240.4117,240.5114,38852.0
2025-02-18 13:40:00,241.31,241.39,241.12,241.39,26198.0,240.5014,240.5811,240.3121,240.5811,26198.0
2025-02-18 13:50:00,241.39,241.51,241.34,241.35,23193.0,240.5811,240.7007,240.5313,240.5413,23193.0
2025-02-18 14:00:00,241.36,241.43,240.64,240.77,38717.0,240.5512,240.621,239.8337,239.9632,38717.0
2025-02-18 14:10:00,240.8,240.92,240.74,240.78,22494.0,239.9931,240.1127,239.9333,239.9732,22494.0
2025-02-18 14:20:00,240.78,241.28,240.68,241.2,120658.0,239.9732,240.4715,239.8735,240.3918,120658.0
2025-02-18 14:30:00,241.22,241.36,241.15,241.15,27529.0,240.4117,240.5512,240.342,240.342,27529.0
2025-02-18 14:40:00,241.17,241.49,241.17,241.49,37274.0,240.3619,240.6808,240.3619,240.6808,37274.0
2025-02-18 14:50:00,241.53,241.72,241.43,241.6,24922.0,240.7207,240.91,240.621,240.7904,24922.0
2025-02-18 15:00:00,241.62,241.67,241.51,241.63,32649.0,240.8104,240.8602,240.7007,240.8203,32649.0
2025-02-18 15:10:00,241.65,241.65,241.46,241.58,42611.0,240.8403,240.8403,240.6509,240.7705,42611.0
2025-02-18 15:20:00,241.57,241.68,241.5,241.59,32789.0,240.7605,240.8702,240.6908,240.7805,32789.0
2025-02-18 15:30:00,241.58,241.69,241.45,241.45,36907.0,240.7705,240.8801,240.6409,240.6409,36907.0
2025-02-18 15:40:00,241.46,241.66,241.27,241.35,55861.0,240.6509,240.8502,240.4616,240.5413,55861.0
2025-02-18 15:50:00,241.36,242.19,241.3,242.19,316545.0,240.5512,241.3785,240.4914,241.3785,316545.0
2025-02-19 09:30:00,241.89,241.89,241.18,241.46,80097.0,241.0795,241.0795,240.3719,240.6509,80097.0
2025-02-19 09:40:00,241.42,241.49,240.61,240.69,86423.0,240.611,240.6808,239.8038,239.8835,86423.0
2025-02-19 09:50:00,240.69,241.03,240.61,240.65,32355.0,239.8835,240.2224,239.8038,239.8436,32355.0
2025-02-19 10:00:00,240.7,240.95,240.24,240.3,104115.0,239.8935,240.1426,239.435,239.4948,104115.0
2025-02-19 10:10:00,240.35,240.75,240.2,240.65,116786.0,239.5446,239.9433,239.3951,239.8436,116786.0
2025-02-19 10:20:00,240.65,240.79,240.48,240.71,70283.0,239.8436,239.9832,239.6742,239.9034,70283.0
2025-02-19 10:30:00,240.74,241.28,240.73,241.08,70305.0,239.9333,240.4715,239.9234,240.2722,70305.0
2025-02-19 10:40:00,241.12,241.44,241.04,241.39,11394.0,240.3121,240.631,240.2323,240.5811,11394.0
2025-02-19 10:50:00,241.4,241.4,240.77,240.99,21760.0,240.5911,240.5911,239.9632,240.1825,21760.0
2025-02-19 11:00:00,240.99,241.51,240.99,241.42,17746.0,240.1825,240.7007,240.1825,240.611,17746.0
2025-02-19 11:10:00,241.39,241.88,241.37,241.74,33019.0,240.5811,241.0695,240.5612,240.93,33019.0
2025-02-19 11:20:00,241.68,241.91,241.67,241.84,28540.0,240.8702,241.0994,240.8602,241.0296,28540.0
2025-02-19 11:30:00,241.85,241.95,241.74,241.89,25113.0,241.0396,241.1393,240.93,241.0795,25113.0
2025-02-19 11:40:00,241.9,242.19,241.87,241.88,30716.0,241.0894,241.3785,241.0595,241.0695,30716.0
2025-02-19 11:50:00,241.87,242.02,241.85,242.02,18243.0,241.0595,241.209,241.0396,241.209,18243.0
2025-02-19 12:00:00,241.98,242.2,241.95,242.11,13346.0,241.1692,241.3884,241.1393,241.2987,13346.0
2025-02-19 12:10:00,242.07,242.07,241.78,241.88,42675.0,241.2589,241.2589,240.9698,241.0695,42675.0
2025-02-19 12:20:00,241.9,241.91,241.61,241.8,51175.0,241.0894,241.0994,240.8004,240.9898,51175.0
2025-02-19 12:30:00,241.78,241.96,241.72,241.92,42598.0,240.9698,241.1492,240.91,241.1094,42598.0
2025-02-19 12:40:00,241.94,242.21,241.89,242.12,33375.0,241.1293,241.3984,241.0795,241.3087,33375.0
2025-02-19 12:50:00,242.19,242.42,242.15,242.27,26664.0,241.3785,241.6077,241.3386,241.4582,26664.0
2025-02-19 13:00:00,242.3,242.3,241.8,241.82,39267.0,241.4881,241.4881,240.9898,241.0097,39267.0
2025-02-19 13:10:00,241.8,242.23,241.61,242.21,24341.0,240.9898,241.4183,240.8004,241.3984,24341.0
2025-02-19 13:20:00,242.18,242.29,242.12,242.25,13796.0,241.3685,241.4781,241.3087,241.4383,13796.0
2025-02-19 13:30:00,242.29,242.58,242.29,242.52,37060.0,241.4781,241.7672,241.4781,241.7074,37060.0
2025-02-19 13:40:00,242.56,242.57,242.42,242.47,12612.0,241.7472,241.7572,241.6077,241.6575,12612.0
2025-02-19 13:50:00,242.47,242.47,242.26,242.27,25082.0,241.6575,241.6575,241.4482,241.4582,25082.0
2025-02-19 14:00:00,242.3,242.51,242.28,242.38,31420.0,241.4881,241.6974,241.4682,241.5678,31420.0
2025-02-19 14:10:00,242.43,242.9,242.37,242.77,53360.0,241.6177,242.0861,241.5579,241.9565,53360.0
2025-02-19 14:20:00,242.8,242.98,242.74,242.87,38814.0,241.9864,242.1658,241.9266,242.0562,38814.0
2025-02-19 14:30:00,242.86,243.01,242.71,242.9,26557.0,242.0462,242.1957,241.8967,242.0861,26557.0
2025-02-19 14:40:00,242.92,243.0,242.8,242.88,49130.0,242.106,242.1858,241.9864,242.0662,49130.0
2025-02-19 14:50:00,242.87,243.14,242.87,243.02,24252.0,242.0562,242.3253,242.0562,242.2057,24252.0
2025-02-19 15:00:00,242.99,242.99,242.75,242.75,18395.0,242.1758,242.1758,241.9366,241.9366,18395.0
2025-02-19 15:10:00,242.68,242.82,242.63,242.65,27171.0,241.8668,242.0064,241.817,241.8369,27171.0
2025-02-19 15:20:00,242.65,242.65,241.5,241.76,50155.0,241.8369,241.8369,240.6908,240.9499,50155.0
2025-02-19 15:30:00,241.78,242.24,241.66,241.82,43714.0,240.9698,241.4283,240.8502,241.0097,43714.0
2025-02-19 15:40:00,241.84,242.02,241.53,241.62,52512.0,241.0296,241.209,240.7207,240.8104,52512.0
2025-02-19 15:50:00,241.63,242.27,241.61,242.16,214178.0,240.8203,241.4582,240.8004,241.3486,214178.0
2025-02-20 09:30:00,241.95,242.27,241.77,242.12,169186.0,241.1393,241.4582,240.9599,241.3087,169186.0
2025-02-20 09:40:00,242.09,242.23,241.33,241.36,89679.0,241.2788,241.4183,240.5213,240.5512,89679.0
2025-02-20 09:50:00,241.36,241.48,239.39,239.49,103087.0,240.5512,240.6708,238.5878,238.6875,103087.0
2025-02-20 10:00:00,239.47,240.26,238.86,239.47,126843.0,238.6676,239.4549,238.0596,238.6676,126843.0
2025-02-20 10:10:00,239.37,240.36,239.34,240.34,79890.0,238.5679,239.5546,238.538,239.5347,79890.0
2025-02-20 10:20:00,240.31,240.66,240.17,240.56,35445.0,239.5048,239.8536,239.3652,239.7539,35445.0
2025-02-20 10:30:00,240.51,240.77,240.17,240.49,47769.0,239.7041,239.9632,239.3652,239.6842,47769.0
2025-02-20 10:40:00,240.5,240.54,239.88,239.91,59556.0,239.6941,239.734,239.0762,239.1061,59556.0
2025-02-20 10:50:00,239.88,240.02,239.27,239.4,35324.0,239.0762,239.2157,238.4683,238.5978,35324.0
2025-02-20 11:00:00,239.44,240.17,239.42,240.12,36308.0,238.6377,239.3652,238.6177,239.3154,36308.0
2025-02-20 11:10:00,240.16,240.44,239.76,239.81,45383.0,239.3553,239.6343,238.9566,239.0064,45383.0
2025-02-20 11:20:00,239.78,240.26,239.77,240.24,68468.0,238.9765,239.4549,238.9666,239.435,68468.0
2025-02-20 11:30:00,240.23,240.33,239.84,240.19,30925.0,239.425,239.5247,239.0363,239.3852,30925.0
2025-02-20 11:40:00,240.11,240.29,240.0,240.0,17657.0,239.3054,239.4848,239.1958,239.1958,17657.0
2025-02-20 11:50:00,240.01,240.3,239.97,240.14,22948.0,239.2058,239.4948,239.1659,239.3353,22948.0
2025-02-20 12:00:00,240.11,240.91,240.04,240.74,63318.0,239.3054,240.1028,239.2357,239.9333,63318.0
2025-02-20 12:10:00,240.76,240.97,240.63,240.93,36066.0,239.9533,240.1626,239.8237,240.1227,36066.0
2025-02-20 12:20:00,240.95,240.97,240.72,240.81,33520.0,240.1426,240.1626,239.9134,240.0031,33520.0
2025-02-20 12:30:00,240.84,241.0,240.77,240.81,20731.0,240.033,240.1925,239.9632,240.0031,20731.0
2025-02-20 12:40:00,240.83,240.96,240.64,240.68,44684.0,240.023,240.1526,239.8337,239.8735,44684.0
2025-02-20 12:50:00,240.67,240.76,240.34,240.35,49435.0,239.8636,239.9533,239.5347,239.5446,49435.0
2025-02-20 13:00:00,240.33,240.68,240.25,240.58,34029.0,239.5247,239.8735,239.445,239.7739,34029.0
2025-02-20 13:10:00,240.59,240.74,240.51,240.56,20337.0,239.7838,239.9333,239.7041,239.7539,20337.0
2025-02-20 13:20:00,240.54,240.57,240.21,240.41,32537.0,239.734,239.7639,239.4051,239.6044,32537.0
2025-02-20 13:30:00,240.36,240.58,240.33,240.49,13448.0,239.5546,239.7739,239.5247,239.6842,13448.0
2025-02-20 13:40:00,240.48,240.59,240.38,240.44,18412.0,239.6742,239.7838,239.5745,239.6343,18412.0
2025-02-20 13:50:00,240.41,240.75,240.34,240.64,39413.0,239.6044,239.9433,239.5347,239.8337,39413.0
2025-02-20 14:00:00,240.62,240.87,240.58,240.7,24934.0,239.8137,240.0629,239.7739,239.8935,24934.0
2025-02-20 14:10:00,240.71,241.07,240.71,241.04,59468.0,239.9034,240.2622,239.9034,240.2323,59468.0
2025-02-20 14:20:00,241.05,241.13,240.96,241.0,29206.0,240.2423,240.322,240.1526,240.1925,29206.0
2025-02-20 14:30:00,240.95,241.04,240.6,240.6,16498.0,240.1426,240.2323,239.7938,239.7938,16498.0
2025-02-20 14:40:00,240.59,241.23,240.59,241.19,31828.0,239.7838,240.4217,239.7838,240.3818,31828.0
2025-02-20 14:50:00,241.29,241.36,241.09,241.25,30801.0,240.4815,240.5512,240.2822,240.4416,30801.0
2025-02-20 15:00:00,241.25,241.3,240.97,241.01,22605.0,240.4416,240.4914,240.1626,240.2024,22605.0
2025-02-20 15:10:00,241.03,241.07,240.71,241.03,36215.0,240.2224,240.2622,239.9034,240.2224,36215.0
2025-02-20 15:20:00,241.04,241.24,240.96,241.06,35438.0,240.2323,240.4317,240.1526,240.2523,35438.0
2025-02-20 15:30:00,241.06,241.13,240.88,240.91,39209.0,240.2523,240.322,240.0729,240.1028,39209.0
2025-02-20 15:40:00,240.92,241.32,240.91,241.28,41725.0,240.1127,240.5114,240.1028,240.4715,41725.0
2025-02-20 15:50:00,241.31,241.52,241.17,241.42,321076.0,240.5014,240.7107,240.3619,240.611,321076.0
2025-02-21 09:30:00,241.48,241.58,240.74,240.83,112486.0,240.6708,240.7705,239.9333,240.023,112486.0
2025-02-21 09:40:00,240.84,241.2,240.45,240.85,32328.0,240.033,240.3918,239.6443,240.043,32328.0
2025-02-21 09:50:00,240.73,240.76,240.2,240.36,55822.0,239.9234,239.9533,239.3951,239.5546,55822.0
2025-02-21 10:00:00,240.37,240.54,239.79,240.25,112186.0,239.5646,239.734,238.9865,239.445,112186.0
2025-02-21 10:10:00,240.23,240.41,239.86,240.02,43619.0,239.425,239.6044,239.0563,239.2157,43619.0
2025-02-21 10:20:00,240.01,240.01,239.0,239.21,72918.0,239.2058,239.2058,238.1992,238.4085,72918.0
2025-02-21 10:30:00,239.18,239.44,238.95,239.3,37711.0,238.3786,238.6377,238.1493,238.4982,37711.0
2025-02-21 10:40:00,239.17,239.31,238.66,239.2,54402.0,238.3686,238.5081,237.8603,238.3985,54402.0
2025-02-21 10:50:00,239.19,239.26,238.76,239.26,36379.0,238.3885,238.4583,237.96,238.4583,36379.0
2025-02-21 11:00:00,239.27,239.44,238.93,239.06,35554.0,238.4683,238.6377,238.1294,238.259,35554.0
2025-02-21 11:10:00,239.03,239.46,238.85,239.31,26528.0,238.2291,238.6576,238.0497,238.5081,26528.0
2025-02-21 11:20:00,239.31,239.49,238.91,239.06,61721.0,238.5081,238.6875,238.1095,238.259,61721.0
2025-02-21 11:30:00,239.05,239.42,238.97,239.33,57573.0,238.249,238.6177,238.1693,238.5281,57573.0
2025-02-21 11:40:00,239.34,239.35,238.89,239.14,34502.0,238.538,238.548,238.0895,238.3387,34502.0
2025-02-21 11:50:00,239.12,239.35,238.94,239.14,69823.0,238.3188,238.548,238.1394,238.3387,69823.0
2025-02-21 12:00:00,239.11,239.4,239.11,239.13,39326.0,238.3088,238.5978,238.3088,238.3287,39326.0
2025-02-21 12:10:00,239.12,239.12,238.45,238.48,52078.0,238.3188,238.3188,237.651,237.6809,52078.0
2025-02-21 12:20:00,238.47,238.7,238.13,238.63,49043.0,237.6709,237.9002,237.3321,237.8304,49043.0
2025-02-21 12:30:00,238.67,238.67,238.06,238.14,53013.0,237.8703,237.8703,237.2623,237.342,53013.0
2025-02-21 12:40:00,238.17,238.39,237.98,238.0,34921.0,237.3719,237.5912,237.1826,237.2025,34921.0
2025-02-21 12:50:00,238.03,238.1,237.56,237.77,43350.0,237.2324,237.3022,236.764,236.9733,43350.0
2025-02-21 13:00:00,237.74,237.74,237.12,237.16,68432.0,236.9434,236.9434,236.3255,236.3653,68432.0
2025-02-21 13:10:00,237.17,237.56,236.83,237.26,78736.0,236.3753,236.764,236.0364,236.465,78736.0
2025-02-21 13:20:00,237.28,237.33,236.89,236.9,41390.0,236.4849,236.5348,236.0962,236.1062,41390.0
2025-02-21 13:30:00,236.92,237.51,236.65,237.12,86845.0,236.1261,236.7141,235.857,236.3255,86845.0
2025-02-21 13:40:00,237.15,237.26,236.67,236.74,40251.0,236.3554,236.465,235.877,235.9467,40251.0
2025-02-21 13:50:00,236.73,236.88,236.47,236.58,46282.0,235.9368,236.0863,235.6776,235.7873,46282.0
2025-02-21 14:00:00,236.56,236.67,236.17,236.27,50092.0,235.7673,235.877,235.3786,235.4783,50092.0
2025-02-21 14:10:00,236.3,236.52,236.03,236.06,52412.0,235.5082,235.7275,235.2391,235.269,52412.0
2025-02-21 14:20:00,236.0,236.03,235.1,235.16,60611.0,235.2092,235.2391,234.3122,234.372,60611.0
2025-02-21 14:30:00,235.14,235.7,234.84,235.13,53701.0,234.3521,234.9102,234.0531,234.3421,53701.0
2025-02-21 14:40:00,235.12,235.28,234.95,235.13,62386.0,234.3322,234.4916,234.1627,234.3421,62386.0
2025-02-21 14:50:00,235.15,235.55,235.04,235.1,64719.0,234.3621,234.7607,234.2524,234.3122,64719.0
2025-02-21 15:00:00,235.11,235.33,234.95,235.03,81528.0,234.3222,234.5415,234.1627,234.2425,81528.0
2025-02-21 15:10:00,235.02,235.3,234.93,235.26,62550.0,234.2325,234.5116,234.1428,234.4717,62550.0
2025-02-21 15:20:00,235.22,235.45,235.14,235.24,67866.0,234.4318,234.6611,234.3521,234.4518,67866.0
2025-02-21 15:30:00,235.25,235.44,235.14,235.19,66627.0,234.4617,234.6511,234.3521,234.4019,66627.0
2025-02-21 15:40:00,235.21,235.25,234.83,235.13,112230.0,234.4219,234.4617,234.0431,234.3421,112230.0
2025-02-21 15:50:00,235.15,235.31,234.75,234.89,492297.0,234.3621,234.5215,233.9634,234.1029,492297.0
2025-02-24 09:30:00,235.78,236.44,234.56,234.57,177468.0,234.9899,235.6477,233.774,233.784,177468.0
2025-02-24 09:40:00,234.55,235.04,234.24,234.66,88008.0,233.7641,234.2524,233.4551,233.8737,88008.0
2025-02-24 09:50:00,234.69,234.69,232.96,232.97,141137.0,233.9036,233.9036,232.1794,232.1894,141137.0
2025-02-24 10:00:00,233.04,233.2,231.22,232.13,110565.0,232.2591,232.4186,230.4452,231.3522,110565.0
2025-02-24 10:10:00,232.16,233.49,232.14,232.77,63688.0,231.3821,232.7076,231.3621,231.99,63688.0
2025-02-24 10:20:00,232.82,233.26,232.22,232.32,27985.0,232.0399,232.4784,231.4419,231.5415,27985.0
2025-02-24 10:30:00,232.34,232.5,231.82,232.05,40649.0,231.5615,231.7209,231.0432,231.2724,40649.0
2025-02-24 10:40:00,232.04,232.32,231.4,231.87,34904.0,231.2625,231.5415,230.6246,231.093,34904.0
2025-02-24 10:50:00,231.89,232.24,231.45,232.12,37144.0,231.113,231.4618,230.6745,231.3422,37144.0
2025-02-24 11:00:00,232.16,232.78,231.99,232.51,34225.0,231.3821,232.0,231.2126,231.7309,34225.0
2025-02-24 11:10:00,232.54,232.97,232.45,232.97,54371.0,231.7608,232.1894,231.6711,232.1894,54371.0
2025-02-24 11:20:00,233.0,233.84,232.8,233.73,76774.0,232.2193,233.0564,232.0199,232.9468,76774.0
2025-02-24 11:30:00,233.77,233.86,233.17,233.21,30435.0,232.9867,233.0764,232.3887,232.4286,30435.0
2025-02-24 11:40:00,233.24,234.13,233.19,233.93,82852.0,232.4585,233.3455,232.4086,233.1461,82852.0
2025-02-24 11:50:00,233.92,234.02,233.62,233.71,43408.0,233.1362,233.2358,232.8372,232.9269,43408.0
2025-02-24 12:00:00,233.69,234.19,233.6,233.96,33975.0,232.9069,233.4053,232.8173,233.176,33975.0
2025-02-24 12:10:00,233.97,234.47,233.71,234.45,54081.0,233.186,233.6843,232.9269,233.6644,54081.0
2025-02-24 12:20:00,234.48,234.58,234.1,234.25,40575.0,233.6943,233.794,233.3156,233.4651,40575.0
2025-02-24 12:30:00,234.28,234.33,234.0,234.31,49567.0,233.495,233.5448,233.2159,233.5249,49567.0
2025-02-24 12:40:00,234.3,234.52,234.2,234.35,52937.0,233.5149,233.7342,233.4152,233.5647,52937.0
2025-02-24 12:50:00,234.36,234.38,233.92,233.98,31987.0,233.5747,233.5946,233.1362,233.196,31987.0
2025-02-24 13:00:00,233.98,234.27,233.93,234.15,23658.0,233.196,233.485,233.1461,233.3654,23658.0
2025-02-24 13:10:00,234.18,234.66,234.05,234.54,16982.0,233.3953,233.8737,233.2657,233.7541,16982.0
2025-02-24 13:20:00,234.5,234.52,234.2,234.42,21562.0,233.7142,233.7342,233.4152,233.6345,21562.0
2025-02-24 13:30:00,234.45,234.46,234.19,234.33,16739.0,233.6644,233.6744,233.4053,233.5448,16739.0
2025-02-24 13:40:00,234.35,234.5,234.21,234.27,21185.0,233.5647,233.7142,233.4252,233.485,21185.0
2025-02-24 13:50:00,234.33,234.33,233.79,233.96,47273.0,233.5448,233.5448,233.0066,233.176,47273.0
2025-02-24 14:00:00,233.92,234.28,233.84,233.92,20268.0,233.1362,233.495,233.0564,233.1362,20268.0
2025-02-24 14:10:00,233.9,233.9,233.47,233.57,21548.0,233.1162,233.1162,232.6877,232.7874,21548.0
2025-02-24 14:20:00,233.49,233.62,233.38,233.41,23455.0,232.7076,232.8372,232.598,232.6279,23455.0
2025-02-24 14:30:00,233.43,233.76,233.35,233.55,27269.0,232.6478,232.9767,232.5681,232.7674,27269.0
2025-02-24 14:40:00,233.55,233.58,233.2,233.35,33097.0,232.7674,232.7973,232.4186,232.5681,33097.0
2025-02-24 14:50:00,233.34,233.44,233.0,233.09,24140.0,232.5581,232.6578,232.2193,232.309,24140.0
2025-02-24 15:00:00,233.13,233.17,232.75,233.09,29028.0,232.3488,232.3887,231.9701,232.309,29028.0
2025-02-24 15:10:00,233.05,233.28,232.85,233.08,53281.0,232.2691,232.4983,232.0698,232.299,53281.0
2025-02-24 15:20:00,232.98,233.16,232.73,232.74,81196.0,232.1993,232.3787,231.9502,231.9601,81196.0
2025-02-24 15:30:00,232.76,233.14,232.76,232.82,57486.0,231.9801,232.3588,231.9801,232.0399,57486.0
2025-02-24 15:40:00,232.81,232.81,232.4,232.64,81692.0,232.0299,232.0299,231.6213,231.8605,81692.0
2025-02-24 15:50:00,232.66,232.7,231.4,231.51,463668.0,231.8804,231.9203,230.6246,230.7343,463668.0
2025-02-25 09:30:00,231.02,231.23,230.24,231.13,147525.0,230.2459,230.4552,229.4685,230.3555,147525.0
2025-02-25 09:40:00,231.04,231.04,229.75,229.84,95173.0,230.2658,230.2658,228.9802,229.0699,95173.0
2025-02-25 09:50:00,229.88,230.08,228.91,229.75,102002.0,229.1097,229.309,228.143,228.9802,102002.0
2025-02-25 10:00:00,229.73,229.73,228.66,229.19,107377.0,228.9602,228.9602,227.8938,228.422,107377.0
2025-02-25 10:10:00,229.1,229.3,227.33,227.35,103239.0,228.3323,228.5317,226.5683,226.5882,103239.0
2025-02-25 10:20:00,227.35,227.93,226.95,227.3,148690.0,226.5882,227.1663,226.1895,226.5384,148690.0
2025-02-25 10:30:00,227.28,228.46,227.19,228.36,96626.0,226.5184,227.6945,226.4287,227.5948,96626.0
2025-02-25 10:40:00,228.34,228.45,227.81,228.26,61429.0,227.5749,227.6845,227.0467,227.4951,61429.0
2025-02-25 10:50:00,228.3,228.91,228.15,228.38,48578.0,227.535,228.143,227.3855,227.6147,48578.0
2025-02-25 11:00:00,228.38,228.41,227.68,228.06,198707.0,227.6147,227.6446,226.9171,227.2958,198707.0
2025-02-25 11:10:00,228.04,228.32,227.92,228.19,47841.0,227.2759,227.5549,227.1563,227.4254,47841.0
2025-02-25 11:20:00,228.19,228.35,227.73,227.81,48364.0,227.4254,227.5848,226.9669,227.0467,48364.0
2025-02-25 11:30:00,227.76,228.28,227.3,228.22,181180.0,226.9968,227.5151,226.5384,227.4553,181180.0
2025-02-25 11:40:00,228.23,228.85,227.98,228.81,163948.0,227.4652,228.0832,227.2161,228.0433,163948.0
2025-02-25 11:50:00,228.79,229.81,228.73,229.49,92949.0,228.0234,229.04,227.9636,228.721,92949.0
2025-02-25 12:00:00,229.49,229.52,229.09,229.18,65637.0,228.721,228.7509,228.3224,228.4121,65637.0
2025-02-25 12:10:00,229.23,229.43,229.17,229.21,42978.0,228.4619,228.6612,228.4021,228.442,42978.0
2025-02-25 12:20:00,229.24,229.76,228.78,229.75,43489.0,228.4719,228.9901,228.0134,228.9802,43489.0
2025-02-25 12:30:00,229.73,230.14,229.59,229.97,51268.0,228.9602,229.3688,228.8207,229.1994,51268.0
2025-02-25 12:40:00,229.99,230.21,229.72,229.81,26480.0,229.2193,229.4386,228.9503,229.04,26480.0
2025-02-25 12:50:00,229.85,230.15,229.82,230.07,44030.0,229.0798,229.3788,229.0499,229.2991,44030.0
2025-02-25 13:00:00,230.09,230.67,230.06,230.49,60067.0,229.319,229.8971,229.2891,229.7177,60067.0
2025-02-25 13:10:00,230.47,230.56,229.85,229.85,62428.0,229.6977,229.7874,229.0798,229.0798,62428.0
2025-02-25 13:20:00,229.89,230.22,229.39,229.43,51142.0,229.1197,229.4486,228.6214,228.6612,51142.0
2025-02-25 13:30:00,229.41,230.12,229.29,230.09,34165.0,228.6413,229.3489,228.5217,229.319,34165.0
2025-02-25 13:40:00,230.06,230.2,229.9,229.95,30830.0,229.2891,229.4286,229.1296,229.1795,30830.0
2025-02-25 13:50:00,229.97,230.0,229.46,229.53,50435.0,229.1994,229.2293,228.6911,228.7609,50435.0
2025-02-25 14:00:00,229.5,229.59,229.31,229.48,41745.0,228.731,228.8207,228.5416,228.7111,41745.0
2025-02-25 14:10:00,229.46,229.46,228.67,229.06,42724.0,228.6911,228.6911,227.9038,228.2925,42724.0
2025-02-25 14:20:00,229.04,229.04,228.64,228.78,53298.0,228.2725,228.2725,227.8739,228.0134,53298.0
2025-02-25 14:30:00,228.75,229.39,228.69,229.39,50887.0,227.9835,228.6214,227.9237,228.6214,50887.0
2025-02-25 14:40:00,229.44,229.54,228.96,229.4,124741.0,228.6712,228.7709,228.1928,228.6313,124741.0
2025-02-25 14:50:00,229.33,229.54,229.33,229.43,34551.0,228.5616,228.7709,228.5616,228.6612,34551.0
2025-02-25 15:00:00,229.42,229.71,229.25,229.48,81215.0,228.6513,228.9403,228.4818,228.7111,81215.0
2025-02-25 15:10:00,229.48,229.81,229.23,229.77,50856.0,228.7111,229.04,228.4619,229.0001,50856.0
2025-02-25 15:20:00,229.75,230.21,229.64,229.78,67860.0,228.9802,229.4386,228.8705,229.0101,67860.0
2025-02-25 15:30:00,229.83,229.86,228.91,228.93,52431.0,229.0599,229.0898,228.143,228.1629,52431.0
2025-02-25 15:40:00,228.96,229.21,228.67,228.98,128735.0,228.1928,228.442,227.9038,228.2127,128735.0
2025-02-25 15:50:00,228.94,228.97,228.11,228.48,531642.0,228.1729,228.2028,227.3456,227.7144,531642.0
2025-02-26 09:30:00,230.75,231.17,229.92,231.03,195951.0,229.9768,230.3954,229.1496,230.2559,195951.0
2025-02-26 09:40:00,231.01,231.27,230.41,231.27,106871.0,230.2359,230.4951,229.6379,230.4951,106871.0
2025-02-26 09:50:00,231.27,231.91,231.02,231.73,78474.0,230.4951,231.1329,230.2459,230.9535,78474.0
2025-02-26 10:00:00,231.74,231.87,231.05,231.66,43816.0,230.9635,231.093,230.2758,230.8838,43816.0
2025-02-26 10:10:00,231.7,232.52,231.57,232.46,93245.0,230.9236,231.7409,230.7941,231.6811,93245.0
2025-02-26 10:20:00,232.46,232.5,231.3,231.44,29564.0,231.6811,231.7209,230.525,230.6645,29564.0
2025-02-26 10:30:00,231.45,232.08,231.45,231.75,30618.0,230.6745,231.3023,230.6745,230.9735,30618.0
2025-02-26 10:40:00,231.8,232.25,231.8,232.12,37274.0,231.0233,231.4718,231.0233,231.3422,37274.0
2025-02-26 10:50:00,232.14,232.28,231.82,232.21,49599.0,231.3621,231.5017,231.0432,231.4319,49599.0
2025-02-26 11:00:00,232.32,232.98,232.31,232.87,58389.0,231.5415,232.1993,231.5316,232.0897,58389.0
2025-02-26 11:10:00,232.88,233.18,232.68,232.88,43021.0,232.0997,232.3987,231.9003,232.0997,43021.0
2025-02-26 11:20:00,232.89,232.94,232.48,232.57,67971.0,232.1096,232.1595,231.701,231.7907,67971.0
2025-02-26 11:30:00,232.52,233.1,232.32,233.05,49519.0,231.7409,232.3189,231.5415,232.2691,49519.0
2025-02-26 11:40:00,233.04,233.14,232.49,232.81,24441.0,232.2591,232.3588,231.711,232.0299,24441.0
2025-02-26 11:50:00,232.84,233.15,232.32,232.32,24792.0,232.0598,232.3688,231.5415,231.5415,24792.0
2025-02-26 12:00:00,232.45,233.07,232.27,232.76,14709.0,231.6711,232.289,231.4917,231.9801,14709.0
2025-02-26 12:10:00,232.78,233.07,232.5,232.83,47169.0,232.0,232.289,231.7209,232.0498,47169.0
2025-02-26 12:20:00,232.82,232.91,232.56,232.84,52828.0,232.0399,232.1296,231.7807,232.0598,52828.0
2025-02-26 12:30:00,232.9,233.04,232.25,232.33,109226.0,232.1196,232.2591,231.4718,231.5515,109226.0
2025-02-26 12:40:00,232.21,232.4,231.97,232.0,32455.0,231.4319,231.6213,231.1927,231.2226,32455.0
2025-02-26 12:50:00,231.99,232.03,231.28,231.48,28090.0,231.2126,231.2525,230.505,230.7044,28090.0
2025-02-26 13:00:00,231.46,231.6,230.97,231.15,30875.0,230.6844,230.824,230.1961,230.3755,30875.0
2025-02-26 13:10:00,231.24,231.4,230.82,231.1,37531.0,230.4652,230.6246,230.0466,230.3256,37531.0
2025-02-26 13:20:00,231.12,231.37,230.41,230.45,38569.0,230.3456,230.5947,229.6379,229.6778,38569.0
2025-02-26 13:30:00,230.39,230.8,230.3,230.3,34264.0,229.618,230.0266,229.5283,229.5283,34264.0
2025-02-26 13:40:00,230.29,230.39,229.89,230.05,59626.0,229.5183,229.618,229.1197,229.2791,59626.0
2025-02-26 13:50:00,230.09,230.14,229.37,229.68,63378.0,229.319,229.3688,228.6014,228.9104,63378.0
2025-02-26 14:00:00,229.5,230.03,229.23,229.4,39372.0,228.731,229.2592,228.4619,228.6313,39372.0
2025-02-26 14:10:00,229.49,229.97,229.35,229.97,49884.0,228.721,229.1994,228.5815,229.1994,49884.0
2025-02-26 14:20:00,229.89,230.35,229.89,230.06,34923.0,229.1197,229.5781,229.1197,229.2891,34923.0
2025-02-26 14:30:00,230.06,230.46,229.99,230.42,26703.0,229.2891,229.6878,229.2193,229.6479,26703.0
2025-02-26 14:40:00,230.34,230.63,230.28,230.37,22027.0,229.5682,229.8572,229.5084,229.5981,22027.0
2025-02-26 14:50:00,230.36,230.45,229.67,229.71,53553.0,229.5881,229.6778,228.9004,228.9403,53553.0
2025-02-26 15:00:00,229.74,230.11,229.51,230.05,27142.0,228.9702,229.3389,228.741,229.2791,27142.0
2025-02-26 15:10:00,230.12,230.17,229.84,230.14,27935.0,229.3489,229.3987,229.0699,229.3688,27935.0
2025-02-26 15:20:00,230.11,230.59,229.85,230.44,33918.0,229.3389,229.8173,229.0798,229.6678,33918.0
2025-02-26 15:30:00,230.44,230.66,230.17,230.6,36249.0,229.6678,229.8871,229.3987,229.8273,36249.0
2025-02-26 15:40:00,230.63,231.39,230.5,231.22,201101.0,229.8572,230.6147,229.7276,230.4452,201101.0
2025-02-26 15:50:00,231.27,231.28,230.62,230.99,519661.0,230.4951,230.505,229.8472,230.216,519661.0
2025-02-27 09:30:00,232.26,232.5,231.26,231.34,76849.0,231.4817,231.7209,230.4851,230.5648,76849.0
2025-02-27 09:40:00,231.28,231.29,229.67,230.25,74029.0,230.505,230.515,228.9004,229.4785,74029.0
2025-02-27 09:50:00,230.33,230.41,227.97,228.2,104061.0,229.5582,229.6379,227.2061,227.4353,104061.0
2025-02-27 10:00:00,228.0,228.28,226.72,227.9,167938.0,227.236,227.5151,225.9603,227.1364,167938.0
2025-02-27 10:10:00,227.85,229.55,227.85,229.15,69856.0,227.0865,228.7808,227.0865,228.3822,69856.0
2025-02-27 10:20:00,229.1,230.11,228.87,229.52,62615.0,228.3323,229.3389,228.1031,228.7509,62615.0
2025-02-27 10:30:00,229.6,229.79,228.55,229.53,27276.0,228.8307,229.02,227.7842,228.7609,27276.0
2025-02-27 10:40:00,229.47,229.75,229.16,229.43,23971.0,228.7011,228.9802,228.3921,228.6612,23971.0
2025-02-27 10:50:00,229.28,229.41,228.22,228.35,98086.0,228.5117,228.6413,227.4553,227.5848,98086.0
2025-02-27 11:00:00,228.34,228.86,228.17,228.47,45837.0,227.5749,228.0931,227.4054,227.7044,45837.0
2025-02-27 11:10:00,228.5,229.81,228.5,229.63,66641.0,227.7343,229.04,227.7343,228.8606,66641.0
2025-02-27 11:20:00,229.63,229.81,228.64,228.72,67537.0,228.8606,229.04,227.8739,227.9536,67537.0
2025-02-27 11:30:00,228.67,229.23,228.63,228.92,53831.0,227.9038,228.4619,227.8639,228.1529,53831.0
2025-02-27 11:40:00,228.92,229.08,228.72,228.88,34003.0,228.1529,228.3124,227.9536,228.1131,34003.0
2025-02-27 11:50:00,228.89,228.9,227.97,228.06,47370.0,228.123,228.133,227.2061,227.2958,47370.0
2025-02-27 12:00:00,228.14,228.41,227.95,228.16,32997.0,227.3755,227.6446,227.1862,227.3955,32997.0
2025-02-27 12:10:00,228.15,228.4,227.65,227.7,41608.0,227.3855,227.6347,226.8872,226.937,41608.0
2025-02-27 12:20:00,227.67,228.71,227.48,228.69,24575.0,226.9071,227.9436,226.7178,227.9237,24575.0
2025-02-27 12:30:00,228.73,228.92,228.56,228.65,67043.0,227.9636,228.1529,227.7941,227.8838,67043.0
2025-02-27 12:40:00,228.69,228.71,227.97,228.21,36951.0,227.9237,227.9436,227.2061,227.4453,36951.0
2025-02-27 12:50:00,228.29,228.59,228.03,228.51,22849.0,227.525,227.824,227.2659,227.7443,22849.0
2025-02-27 13:00:00,228.53,229.03,228.5,228.84,42917.0,227.7642,228.2626,227.7343,228.0732,42917.0
2025-02-27 13:10:00,228.8,229.37,228.7,229.18,35753.0,228.0333,228.6014,227.9337,228.4121,35753.0
2025-02-27 13:20:00,229.17,229.5,229.0,229.29,47788.0,228.4021,228.731,228.2327,228.5217,47788.0
2025-02-27 13:30:00,229.28,229.43,229.05,229.2,14568.0,228.5117,228.6612,228.2825,228.432,14568.0
2025-02-27 13:40:00,229.23,229.25,228.68,229.0,24522.0,228.4619,228.4818,227.9137,228.2327,24522.0
2025-02-27 13:50:00,228.74,229.08,228.55,228.55,18850.0,227.9735,228.3124,227.7842,227.7842,18850.0
2025-02-27 14:00:00,228.57,228.6,228.14,228.24,16312.0,227.8041,227.834,227.3755,227.4752,16312.0
2025-02-27 14:10:00,228.25,228.3,227.47,227.68,24498.0,227.4852,227.535,226.7078,226.9171,24498.0
2025-02-27 14:20:00,227.76,227.88,226.67,226.74,62344.0,226.9968,227.1164,225.9105,225.9802,62344.0
2025-02-27 14:30:00,226.72,226.73,225.68,226.01,89875.0,225.9603,225.9703,224.9238,225.2527,89875.0
2025-02-27 14:40:00,226.02,226.36,225.57,226.02,50416.0,225.2627,225.6015,224.8142,225.2627,50416.0
2025-02-27 14:50:00,226.04,226.36,225.78,225.95,473513.0,225.2826,225.6015,225.0235,225.1929,473513.0
2025-02-27 15:00:00,225.98,226.08,224.76,224.87,87597.0,225.2228,225.3224,224.0069,224.1165,87597.0
2025-02-27 15:10:00,224.88,225.08,224.24,224.3,109850.0,224.1265,224.3258,223.4886,223.5484,109850.0
2025-02-27 15:20:00,224.23,225.0,224.03,224.07,164358.0,223.4786,224.2461,223.2793,223.3192,164358.0
2025-02-27 15:30:00,224.07,224.51,223.9,223.95,149565.0,223.3192,223.7577,223.1498,223.1996,149565.0
2025-02-27 15:40:00,223.93,224.02,223.17,223.67,185514.0,223.1797,223.2694,222.4222,222.9205,185514.0
2025-02-27 15:50:00,223.67,224.08,222.49,222.61,704099.0,222.9205,223.3292,221.7445,221.8641,704099.0
2025-02-28 09:30:00,221.59,221.84,219.7,221.14,306824.0,220.8475,221.0967,218.9638,220.399,306824.0
2025-02-28 09:40:00,221.02,222.0,220.26,221.38,113667.0,220.2794,221.2561,219.522,220.6382,113667.0
2025-02-28 09:50:00,221.38,221.91,220.74,221.48,120864.0,220.6382,221.1664,220.0003,220.7379,120864.0
2025-02-28 10:00:00,221.41,222.44,221.17,222.32,70637.0,220.6681,221.6946,220.4289,221.575,70637.0
2025-02-28 10:10:00,222.26,223.13,222.19,222.56,87293.0,221.5152,222.3823,221.4455,221.8142,87293.0
2025-02-28 10:20:00,222.54,223.99,222.36,223.94,102986.0,221.7943,223.2395,221.6149,223.1896,102986.0
2025-02-28 10:30:00,223.93,224.38,223.09,223.18,108591.0,223.1797,223.6281,222.3425,222.4322,108591.0
2025-02-28 10:40:00,223.23,223.68,222.85,223.2,192207.0,222.482,222.9305,222.1033,222.4521,192207.0
2025-02-28 10:50:00,223.19,223.84,223.17,223.77,95770.0,222.4421,223.09,222.4222,223.0202,95770.0
2025-02-28 11:00:00,223.75,224.0,223.42,223.62,79196.0,223.0003,223.2494,222.6714,222.8707,79196.0
2025-02-28 11:10:00,223.55,223.69,222.34,222.92,31437.0,222.8009,222.9405,221.595,222.173,31437.0
2025-02-28 11:20:00,222.85,223.18,222.21,222.23,56534.0,222.1033,222.4322,221.4654,221.4853,56534.0
2025-02-28 11:30:00,222.22,223.21,222.12,223.18,36524.0,221.4754,222.4621,221.3757,222.4322,36524.0
2025-02-28 11:40:00,223.14,223.54,223.1,223.32,39608.0,222.3923,222.791,222.3524,222.5717,39608.0
2025-02-28 11:50:00,223.31,223.32,222.86,222.9,28735.0,222.5617,222.5717,222.1132,222.1531,28735.0
2025-02-28 12:00:00,222.94,223.0,222.51,222.67,31236.0,222.193,222.2528,221.7644,221.9239,31236.0
2025-02-28 12:10:00,222.7,223.41,222.7,223.4,36545.0,221.9538,222.6614,221.9538,222.6514,36545.0
2025-02-28 12:20:00,223.43,223.43,222.51,222.88,41151.0,222.6813,222.6813,221.7644,222.1332,41151.0
2025-02-28 12:30:00,222.93,222.93,222.56,222.75,64045.0,222.183,222.183,221.8142,222.0036,64045.0
2025-02-28 12:40:00,222.77,222.77,221.43,221.43,102692.0,222.0235,222.0235,220.688,220.688,102692.0
2025-02-28 12:50:00,221.37,221.91,220.83,220.83,57688.0,220.6282,221.1664,220.09,220.09,57688.0
2025-02-28 13:00:00,220.78,221.47,220.77,221.08,43811.0,220.0402,220.7279,220.0302,220.3392,43811.0
2025-02-28 13:10:00,221.09,221.4,220.26,220.39,142812.0,220.3492,220.6581,219.522,219.6515,142812.0
2025-02-28 13:20:00,220.42,221.53,220.21,221.47,102536.0,219.6814,220.7877,219.4721,220.7279,102536.0
2025-02-28 13:30:00,221.41,222.21,221.23,222.05,64056.0,220.6681,221.4654,220.4887,221.306,64056.0
2025-02-28 13:40:00,222.06,222.33,221.64,221.89,23481.0,221.3159,221.585,220.8973,221.1465,23481.0
2025-02-28 13:50:00,221.85,222.15,220.8,220.81,23271.0,221.1066,221.4056,220.0601,220.0701,23271.0
2025-02-28 14:00:00,220.77,221.41,220.75,221.01,180000.0,220.0302,220.6681,220.0103,220.2694,180000.0
2025-02-28 14:10:00,221.13,221.69,220.9,221.69,41990.0,220.389,220.9472,220.1598,220.9472,41990.0
2025-02-28 14:20:00,221.65,221.66,221.07,221.52,63468.0,220.9073,220.9173,220.3292,220.7777,63468.0
2025-02-28 14:30:00,221.5,222.49,221.42,222.31,30802.0,220.7578,221.7445,220.6781,221.5651,30802.0
2025-02-28 14:40:00,222.36,222.78,222.27,222.72,134118.0,221.6149,222.0335,221.5252,221.9737,134118.0
2025-02-28 14:50:00,222.67,222.82,222.42,222.79,119188.0,221.9239,222.0734,221.6747,222.0435,119188.0
2025-02-28 15:00:00,222.75,223.46,222.66,223.31,63142.0,222.0036,222.7112,221.9139,222.5617,63142.0
2025-02-28 15:10:00,223.37,223.37,222.94,223.03,49383.0,222.6215,222.6215,222.193,222.2827,49383.0
2025-02-28 15:20:00,222.99,223.5,222.58,223.45,77996.0,222.2428,222.7511,221.8342,222.7013,77996.0
2025-02-28 15:30:00,223.46,223.46,222.45,223.07,166230.0,222.7112,222.7112,221.7046,222.3225,166230.0
2025-02-28 15:40:00,223.07,223.75,223.05,223.72,121216.0,222.3225,223.0003,222.3026,222.9704,121216.0
2025-02-28 15:50:00,223.73,225.76,223.7,225.61,940194.0,222.9803,225.0035,222.9504,224.854,940194.0
2025-03-03 09:30:00,226.69,227.15,224.89,225.16,214277.0,225.9304,226.3889,224.1364,224.4055,214277.0
2025-03-03 09:40:00,225.11,225.33,224.31,224.43,194043.0,224.3557,224.575,223.5584,223.678,194043.0
2025-03-03 09:50:00,224.46,224.76,223.15,223.38,126119.0,223.7079,224.0069,222.4023,222.6315,126119.0
2025-03-03 10:00:00,223.42,223.91,222.34,222.97,146036.0,222.6714,223.1597,221.595,222.2229,146036.0
2025-03-03 10:10:00,222.89,223.69,222.79,223.1,106669.0,222.1431,222.9405,222.0435,222.3524,106669.0
2025-03-03 10:20:00,223.03,224.78,223.03,224.75,78719.0,222.2827,224.0268,222.2827,223.9969,78719.0
2025-03-03 10:30:00,224.72,225.18,223.81,224.46,110711.0,223.967,224.4255,223.0601,223.7079,110711.0
2025-03-03 10:40:00,224.45,225.1,224.12,224.27,51364.0,223.6979,224.3457,223.369,223.5185,51364.0
2025-03-03 10:50:00,224.29,224.63,223.69,223.79,48951.0,223.5384,223.8773,222.9405,223.0401,48951.0
2025-03-03 11:00:00,223.85,224.5,223.85,224.16,42609.0,223.0999,223.7477,223.0999,223.4089,42609.0
2025-03-03 11:10:00,224.19,224.57,223.87,224.51,84787.0,223.4388,223.8175,223.1199,223.7577,84787.0
2025-03-03 11:20:00,224.49,225.18,223.99,224.05,78668.0,223.7378,224.4255,223.2395,223.2993,78668.0
2025-03-03 11:30:00,224.05,224.19,223.41,223.55,82446.0,223.2993,223.4388,222.6614,222.8009,82446.0
2025-03-03 11:40:00,223.56,224.15,223.35,224.14,95745.0,222.8109,223.3989,222.6016,223.3889,95745.0
2025-03-03 11:50:00,224.11,224.65,224.11,224.37,53218.0,223.3591,223.8972,223.3591,223.6182,53218.0
2025-03-03 12:00:00,224.35,224.57,224.16,224.33,28725.0,223.5982,223.8175,223.4089,223.5783,28725.0
2025-03-03 12:10:00,224.37,224.75,224.26,224.68,67374.0,223.6182,223.9969,223.5085,223.9271,67374.0
2025-03-03 12:20:00,224.65,224.7,224.34,224.55,68334.0,223.8972,223.9471,223.5883,223.7976,68334.0
2025-03-03 12:30:00,224.57,224.58,224.08,224.41,34739.0,223.8175,223.8275,223.3292,223.658,34739.0
2025-03-03 12:40:00,224.44,224.8,223.81,224.11,27659.0,223.6879,224.0467,223.0601,223.3591,27659.0
2025-03-03 12:50:00,224.09,224.14,223.11,223.45,21885.0,223.3391,223.3889,222.3624,222.7013,21885.0
2025-03-03 13:00:00,223.38,223.5,222.09,222.17,66789.0,222.6315,222.7511,221.3458,221.4256,66789.0
2025-03-03 13:10:00,222.15,222.44,221.66,222.24,164137.0,221.4056,221.6946,220.9173,221.4953,164137.0
2025-03-03 13:20:00,222.28,222.6,221.47,221.52,116295.0,221.5352,221.8541,220.7279,220.7777,116295.0
2025-03-03 13:30:00,221.54,221.87,221.2,221.38,93921.0,220.7977,221.1266,220.4588,220.6382,93921.0
2025-03-03 13:40:00,221.41,222.59,221.37,221.88,90361.0,220.6681,221.8441,220.6282,221.1365,90361.0
2025-03-03 13:50:00,221.88,222.42,221.76,222.3,85348.0,221.1365,221.6747,221.0169,221.5551,85348.0
2025-03-03 14:00:00,222.27,222.86,222.23,222.63,54031.0,221.5252,222.1132,221.4853,221.884,54031.0
2025-03-03 14:10:00,222.63,222.67,221.76,221.87,33659.0,221.884,221.9239,221.0169,221.1266,33659.0
2025-03-03 14:20:00,221.89,222.37,221.81,221.97,37281.0,221.1465,221.6249,221.0668,221.2262,37281.0
2025-03-03 14:30:00,221.9,222.71,221.9,222.56,71783.0,221.1565,221.9637,221.1565,221.8142,71783.0
2025-03-03 14:40:00,222.62,223.17,221.93,221.99,83178.0,221.874,222.4222,221.1864,221.2462,83178.0
2025-03-03 14:50:00,221.95,222.16,220.66,220.73,192513.0,221.2063,221.4156,219.9206,219.9904,192513.0
2025-03-03 15:00:00,220.7,220.7,219.3,219.37,143855.0,219.9605,219.9605,218.5652,218.6349,143855.0
2025-03-03 15:10:00,219.52,219.53,218.5,218.57,162178.0,218.7844,218.7944,217.7678,217.8376,162178.0
2025-03-03 15:20:00,218.61,218.78,217.56,217.77,182928.0,217.8775,218.0469,216.831,217.0403,182928.0
2025-03-03 15:30:00,217.75,218.43,217.41,217.45,187520.0,217.0204,217.6981,216.6815,216.7214,187520.0
2025-03-03 15:40:00,217.47,218.03,217.05,217.78,241341.0,216.7413,217.2994,216.3227,217.0503,241341.0
2025-03-03 15:50:00,217.74,218.79,217.54,218.72,564122.0,217.0104,218.0569,216.8111,217.9871,564122.0
2025-03-04 09:30:00,217.05,218.89,216.47,217.92,357326.0,216.3227,218.1565,215.7447,217.1898,357326.0
2025-03-04 09:40:00,217.87,218.72,216.59,217.65,132109.0,217.14,217.9871,215.8642,216.9207,132109.0
2025-03-04 09:50:00,217.71,217.81,216.25,216.28,104946.0,216.9805,217.0802,215.5254,215.5553,104946.0
2025-03-04 10:00:00,216.25,216.49,215.28,215.62,168899.0,215.5254,215.7646,214.5586,214.8975,168899.0
2025-03-04 10:10:00,215.5,216.27,214.35,214.52,182731.0,214.7779,215.5453,213.6318,213.8012,182731.0
2025-03-04 10:20:00,214.56,215.81,214.26,215.55,118483.0,213.8411,215.0869,213.5421,214.8277,118483.0
2025-03-04 10:30:00,215.46,216.56,215.17,215.86,161308.0,214.738,215.8343,214.449,215.1367,161308.0
2025-03-04 10:40:00,215.83,216.85,215.61,216.62,168744.0,215.1068,216.1234,214.8875,215.8941,168744.0
2025-03-04 10:50:00,216.62,216.66,215.74,216.12,784619.0,215.8941,215.934,215.0171,215.3958,784619.0
2025-03-04 11:00:00,216.07,216.45,214.95,215.03,237872.0,215.346,215.7247,214.2297,214.3095,237872.0
2025-03-04 11:10:00,215.12,216.39,214.97,215.39,93169.0,214.3992,215.6649,214.2497,214.6683,93169.0
2025-03-04 11:20:00,215.49,215.97,214.91,215.25,169294.0,214.7679,215.2463,214.1899,214.5287,169294.0
2025-03-04 11:30:00,215.24,216.16,215.23,215.84,186325.0,214.5188,215.4357,214.5088,215.1168,186325.0
2025-03-04 11:40:00,215.76,216.96,215.73,216.89,85906.0,215.037,216.233,215.0071,216.1632,85906.0
2025-03-04 11:50:00,216.87,217.45,216.46,216.91,168858.0,216.1433,216.7214,215.7347,216.1832,168858.0
2025-03-04 12:00:00,217.03,217.2,216.62,216.74,40374.0,216.3028,216.4722,215.8941,216.0137,40374.0
2025-03-04 12:10:00,216.83,217.34,216.82,217.3,48006.0,216.1034,216.6117,216.0935,216.5719,48006.0
2025-03-04 12:20:00,217.27,218.64,217.23,218.17,74568.0,216.542,217.9074,216.5021,217.439,74568.0
2025-03-04 12:30:00,218.08,218.27,217.37,218.05,118525.0,217.3493,217.5386,216.6416,217.3194,118525.0
2025-03-04 12:40:00,218.01,218.49,217.65,218.08,256275.0,217.2795,217.7579,216.9207,217.3493,256275.0
2025-03-04 12:50:00,218.1,218.1,217.33,217.53,145945.0,217.3692,217.3692,216.6018,216.8011,145945.0
2025-03-04 13:00:00,217.55,218.59,217.23,218.52,73646.0,216.821,217.8575,216.5021,217.7878,73646.0
2025-03-04 13:10:00,218.46,219.42,218.29,218.59,57018.0,217.728,218.6848,217.5586,217.8575,57018.0
2025-03-04 13:20:00,218.64,218.69,217.96,218.04,39231.0,217.9074,217.9572,217.2297,217.3094,39231.0
2025-03-04 13:30:00,218.02,218.77,217.77,218.71,29810.0,217.2895,218.0369,217.0403,217.9771,29810.0
2025-03-04 13:40:00,218.81,219.17,218.68,218.83,29736.0,218.0768,218.4356,217.9472,218.0967,29736.0
2025-03-04 13:50:00,218.85,219.71,218.69,219.42,39390.0,218.1167,218.9738,217.9572,218.6848,39390.0
2025-03-04 14:00:00,219.42,220.42,219.41,220.2,108391.0,218.6848,219.6814,218.6748,219.4622,108391.0
2025-03-04 14:10:00,220.19,220.24,219.78,220.1,130273.0,219.4522,219.502,219.0436,219.3625,130273.0
2025-03-04 14:20:00,220.09,220.95,220.03,220.35,223053.0,219.3525,220.2096,219.2927,219.6116,223053.0
2025-03-04 14:30:00,220.4,220.6,220.05,220.56,246497.0,219.6615,219.8608,219.3127,219.8209,246497.0
2025-03-04 14:40:00,220.53,221.05,220.33,220.55,77026.0,219.791,220.3093,219.5917,219.811,77026.0
2025-03-04 14:50:00,220.61,221.08,220.5,220.94,52757.0,219.8708,220.3392,219.7611,220.1997,52757.0
2025-03-04 15:00:00,220.92,221.43,220.73,221.29,270510.0,220.1797,220.688,219.9904,220.5485,270510.0
2025-03-04 15:10:00,221.44,221.8,221.27,221.76,123304.0,220.698,221.0568,220.5286,221.0169,123304.0
2025-03-04 15:20:00,221.75,222.36,221.66,221.7,95717.0,221.007,221.6149,220.9173,220.9571,95717.0
2025-03-04 15:30:00,221.71,221.71,219.84,219.85,196299.0,220.9671,220.9671,219.1034,219.1133,196299.0
2025-03-04 15:40:00,219.81,220.15,219.09,219.09,140294.0,219.0735,219.4123,218.3559,218.3559,140294.0
2025-03-04 15:50:00,219.03,219.03,217.49,218.51,498104.0,218.2961,218.2961,216.7612,217.7778,498104.0
2025-03-05 09:30:00,219.18,219.24,217.35,218.13,274247.0,218.4456,218.5054,216.6217,217.3991,274247.0
2025-03-05 09:40:00,218.18,219.22,217.71,217.71,169744.0,217.4489,218.4854,216.9805,216.9805,169744.0
2025-03-05 09:50:00,217.65,218.44,216.66,217.15,144153.0,216.9207,217.708,215.934,216.4224,144153.0
2025-03-05 10:00:00,217.31,219.27,217.31,218.7,173057.0,216.5818,218.5353,216.5818,217.9672,173057.0
2025-03-05 10:10:00,218.66,218.99,217.63,217.83,58559.0,217.9273,218.2562,216.9008,217.1001,58559.0
2025-03-05 10:20:00,217.86,218.0,216.97,217.58,118230.0,217.13,217.2695,216.243,216.8509,118230.0
2025-03-05 10:30:00,217.65,218.96,217.42,218.78,150847.0,216.9207,218.2263,216.6915,218.0469,150847.0
2025-03-05 10:40:00,218.84,218.87,217.93,218.14,139291.0,218.1067,218.1366,217.1998,217.4091,139291.0
2025-03-05 10:50:00,218.12,218.86,217.66,218.28,49486.0,217.3891,218.1266,216.9307,217.5486,49486.0
2025-03-05 11:00:00,218.23,218.23,217.41,217.45,69286.0,217.4988,217.4988,216.6815,216.7214,69286.0
2025-03-05 11:10:00,217.47,217.47,216.77,216.9,58115.0,216.7413,216.7413,216.0436,216.1732,58115.0
2025-03-05 11:20:00,216.99,217.32,216.74,217.25,126308.0,216.2629,216.5918,216.0137,216.522,126308.0
2025-03-05 11:30:00,217.23,217.23,216.44,216.92,89794.0,216.5021,216.5021,215.7148,216.1931,89794.0
2025-03-05 11:40:00,216.87,216.87,216.24,216.69,33989.0,216.1433,216.1433,215.5154,215.9639,33989.0
2025-03-05 11:50:00,216.63,218.19,216.3,217.77,92274.0,215.9041,217.4589,215.5752,217.0403,92274.0
2025-03-05 12:00:00,217.74,218.49,217.68,218.17,75794.0,217.0104,217.7579,216.9506,217.439,75794.0
2025-03-05 12:10:00,218.17,218.66,218.01,218.39,35232.0,217.439,217.9273,217.2795,217.6582,35232.0
2025-03-05 12:20:00,218.47,219.23,218.43,219.22,44760.0,217.7379,218.4954,217.6981,218.4854,44760.0
2025-03-05 12:30:00,219.26,219.59,219.1,219.59,32273.0,218.5253,218.8542,218.3658,218.8542,32273.0
2025-03-05 12:40:00,219.6,219.72,218.9,219.52,34959.0,218.8642,218.9838,218.1665,218.7844,34959.0
2025-03-05 12:50:00,219.57,220.42,219.57,220.36,84510.0,218.8343,219.6814,218.8343,219.6216,84510.0
2025-03-05 13:00:00,220.35,220.57,218.95,219.18,195010.0,219.6116,219.8309,218.2163,218.4456,195010.0
2025-03-05 13:10:00,219.18,220.12,219.15,219.84,48209.0,218.4456,219.3824,218.4157,219.1034,48209.0
2025-03-05 13:20:00,219.87,220.01,219.36,219.5,21403.0,219.1333,219.2728,218.625,218.7645,21403.0
2025-03-05 13:30:00,219.45,219.78,218.92,219.69,73302.0,218.7147,219.0436,218.1864,218.9539,73302.0
2025-03-05 13:40:00,219.68,220.07,219.14,219.93,40407.0,218.9439,219.3326,218.4057,219.1931,40407.0
2025-03-05 13:50:00,220.01,220.63,219.97,220.57,124854.0,219.2728,219.8907,219.2329,219.8309,124854.0
2025-03-05 14:00:00,220.54,221.63,220.16,221.63,198805.0,219.801,220.8874,219.4223,220.8874,198805.0
2025-03-05 14:10:00,221.55,221.96,221.15,221.16,73730.0,220.8076,221.2163,220.409,220.4189,73730.0
2025-03-05 14:20:00,221.24,221.73,220.99,221.04,73033.0,220.4987,220.987,220.2495,220.2993,73033.0
2025-03-05 14:30:00,221.09,221.4,220.61,221.03,46048.0,220.3492,220.6581,219.8708,220.2894,46048.0
2025-03-05 14:40:00,221.07,221.52,220.98,221.46,40566.0,220.3292,220.7777,220.2395,220.7179,40566.0
2025-03-05 14:50:00,221.55,221.81,221.2,221.29,37827.0,220.8076,221.0668,220.4588,220.5485,37827.0
2025-03-05 15:00:00,221.32,222.29,221.31,222.21,120469.0,220.5784,221.5451,220.5684,221.4654,120469.0
2025-03-05 15:10:00,222.16,222.25,220.97,221.41,66904.0,221.4156,221.5053,220.2296,220.6681,66904.0
2025-03-05 15:20:00,221.43,221.84,220.83,221.79,77557.0,220.688,221.0967,220.09,221.0468,77557.0
2025-03-05 15:30:00,221.74,221.77,221.24,221.66,105609.0,220.997,221.0269,220.4987,220.9173,105609.0
2025-03-05 15:40:00,221.56,221.89,221.42,221.57,85786.0,220.8176,221.1465,220.6781,220.8276,85786.0
2025-03-05 15:50:00,221.52,222.06,220.87,221.54,510532.0,220.7777,221.3159,220.1299,220.7977,510532.0
2025-03-06 09:30:00,216.92,217.77,216.49,217.52,312045.0,216.1931,217.0403,215.7646,216.7911,312045.0
2025-03-06 09:40:00,217.45,217.81,216.94,217.6,227217.0,216.7214,217.0802,216.2131,216.8709,227217.0
2025-03-06 09:50:00,217.61,218.15,217.27,217.51,87722.0,216.8808,217.419,216.542,216.7812,87722.0
2025-03-06 10:00:00,217.48,219.35,217.16,219.18,217743.0,216.7513,218.615,216.4323,218.4456,217743.0
2025-03-06 10:10:00,219.1,219.78,218.91,219.61,118073.0,218.3658,219.0436,218.1765,218.8741,118073.0
2025-03-06 10:20:00,219.55,220.2,219.21,219.83,107889.0,218.8143,219.4622,218.4755,219.0934,107889.0
2025-03-06 10:30:00,219.92,220.29,219.35,220.29,303647.0,219.1831,219.5519,218.615,219.5519,303647.0
2025-03-06 10:40:00,220.22,220.45,219.94,219.99,35634.0,219.4821,219.7113,219.203,219.2529,35634.0
2025-03-06 10:50:00,219.9,219.9,219.0,219.42,45747.0,219.1632,219.1632,218.2662,218.6848,45747.0
2025-03-06 11:00:00,219.48,220.08,219.41,220.05,44882.0,218.7446,219.3426,218.6748,219.3127,44882.0
2025-03-06 11:10:00,220.04,220.15,219.41,219.49,44382.0,219.3027,219.4123,218.6748,218.7545,44382.0
2025-03-06 11:20:00,219.47,219.53,218.38,219.08,110146.0,218.7346,218.7944,217.6483,218.3459,110146.0
2025-03-06 11:30:00,219.07,219.77,218.19,218.24,81011.0,218.3359,219.0336,217.4589,217.5087,81011.0
2025-03-06 11:40:00,218.31,218.31,217.85,217.92,43871.0,217.5785,217.5785,217.12,217.1898,43871.0
2025-03-06 11:50:00,217.88,217.88,217.26,217.33,70284.0,217.1499,217.1499,216.532,216.6018,70284.0
2025-03-06 12:00:00,217.29,217.57,216.25,216.99,94310.0,216.5619,216.841,215.5254,216.2629,94310.0
2025-03-06 12:10:00,216.98,216.98,216.34,216.68,84331.0,216.2529,216.2529,215.6151,215.9539,84331.0
2025-03-06 12:20:00,216.67,217.22,215.98,216.29,95125.0,215.944,216.4921,215.2563,215.5653,95125.0
2025-03-06 12:30:00,216.26,216.85,216.15,216.15,47051.0,215.5354,216.1234,215.4257,215.4257,47051.0
2025-03-06 12:40:00,216.15,216.72,215.44,215.52,106219.0,215.4257,215.9938,214.7181,214.7978,106219.0
2025-03-06 12:50:00,215.58,216.63,215.49,216.38,74402.0,214.8576,215.9041,214.7679,215.655,74402.0
2025-03-06 13:00:00,216.34,216.46,215.93,216.04,101159.0,215.6151,215.7347,215.2065,215.3161,101159.0
2025-03-06 13:10:00,216.05,216.76,215.81,216.71,104494.0,215.3261,216.0337,215.0869,215.9838,104494.0
2025-03-06 13:20:00,216.69,216.88,216.02,216.12,113812.0,215.9639,216.1533,215.2962,215.3958,113812.0
2025-03-06 13:30:00,216.08,216.43,215.35,215.36,103123.0,215.356,215.7048,214.6284,214.6384,103123.0
2025-03-06 13:40:00,215.36,215.81,214.97,215.57,145591.0,214.6384,215.0869,214.2497,214.8477,145591.0
2025-03-06 13:50:00,215.55,216.08,215.55,215.83,165059.0,214.8277,215.356,214.8277,215.1068,165059.0
2025-03-06 14:00:00,215.86,215.92,215.04,215.36,78176.0,215.1367,215.1965,214.3194,214.6384,78176.0
2025-03-06 14:10:00,215.34,215.7,214.74,214.84,126962.0,214.6184,214.9772,214.0204,214.1201,126962.0
2025-03-06 14:20:00,214.87,215.05,214.47,214.69,103750.0,214.15,214.3294,213.7514,213.9706,103750.0
2025-03-06 14:30:00,214.66,214.87,214.37,214.6,135026.0,213.9407,214.15,213.6517,213.8809,135026.0
2025-03-06 14:40:00,214.57,216.41,214.54,216.25,146044.0,213.851,215.6849,213.8211,215.5254,146044.0
2025-03-06 14:50:00,216.31,216.87,214.93,215.01,165240.0,215.5852,216.1433,214.2098,214.2895,165240.0
2025-03-06 15:00:00,214.96,216.15,214.76,215.74,105681.0,214.2397,215.4257,214.0404,215.0171,105681.0
2025-03-06 15:10:00,215.71,216.25,215.59,215.94,113478.0,214.9872,215.5254,214.8676,215.2164,113478.0
2025-03-06 15:20:00,215.92,216.09,214.88,215.76,102941.0,215.1965,215.3659,214.16,215.037,102941.0
2025-03-06 15:30:00,215.75,216.23,215.42,215.49,136500.0,215.0271,215.5055,214.6982,214.7679,136500.0
2025-03-06 15:40:00,215.41,215.57,214.87,215.39,194440.0,214.6882,214.8477,214.15,214.6683,194440.0
2025-03-06 15:50:00,215.41,215.73,215.18,215.4,492768.0,214.6882,215.0071,214.459,214.6782,492768.0
2025-03-07 09:30:00,215.17,216.43,215.17,216.11,114652.0,214.449,215.7048,214.449,215.3859,114652.0
2025-03-07 09:40:00,216.11,217.41,216.11,217.27,129889.0,215.3859,216.6815,215.3859,216.542,129889.0
2025-03-07 09:50:00,217.22,218.01,216.75,216.89,109798.0,216.4921,217.2795,216.0237,216.1632,109798.0
2025-03-07 10:00:00,216.78,217.41,216.15,217.14,85263.0,216.0536,216.6815,215.4257,216.4124,85263.0
2025-03-07 10:10:00,217.15,217.22,215.75,216.19,178530.0,216.4224,216.4921,215.0271,215.4656,178530.0
2025-03-07 10:20:00,216.13,216.6,215.65,215.79,44947.0,215.4058,215.8742,214.9274,215.0669,44947.0
2025-03-07 10:30:00,215.77,215.77,214.09,214.37,173459.0,215.047,215.047,213.3726,213.6517,173459.0
2025-03-07 10:40:00,214.31,216.33,213.93,215.86,198456.0,213.5919,215.6051,213.2132,215.1367,198456.0
2025-03-07 10:50:00,215.89,216.08,215.11,215.66,79729.0,215.1666,215.356,214.3892,214.9374,79729.0
2025-03-07 11:00:00,215.54,215.7,215.02,215.35,39343.0,214.8178,214.9772,214.2995,214.6284,39343.0
2025-03-07 11:10:00,215.42,215.43,214.43,214.51,31926.0,214.6982,214.7081,213.7115,213.7912,31926.0
2025-03-07 11:20:00,214.51,214.68,213.8,213.95,83003.0,213.7912,213.9606,213.0836,213.2331,83003.0
2025-03-07 11:30:00,213.97,214.11,213.23,213.34,80719.0,213.253,213.3926,212.5155,212.6251,80719.0
2025-03-07 11:40:00,213.28,213.62,212.85,213.22,89742.0,212.5653,212.9042,212.1368,212.5055,89742.0
2025-03-07 11:50:00,213.28,213.33,212.63,213.26,130819.0,212.5653,212.6152,211.9175,212.5454,130819.0
2025-03-07 12:00:00,213.27,214.2,213.05,213.18,133867.0,212.5554,213.4823,212.3361,212.4657,133867.0
2025-03-07 12:10:00,213.25,213.39,212.77,212.98,42306.0,212.5354,212.675,212.057,212.2663,42306.0
2025-03-07 12:20:00,212.93,214.03,212.93,214.0,39795.0,212.2165,213.3128,212.2165,213.2829,39795.0
2025-03-07 12:30:00,213.96,215.07,213.7,214.61,103556.0,213.2431,214.3493,212.9839,213.8909,103556.0
2025-03-07 12:40:00,214.54,216.02,214.52,215.51,55780.0,213.8211,215.2962,213.8012,214.7879,55780.0
2025-03-07 12:50:00,215.6,216.51,214.62,214.92,128576.0,214.8776,215.7845,213.9008,214.1998,128576.0
2025-03-07 13:00:00,214.93,216.92,214.9,216.24,59359.0,214.2098,216.1931,214.1799,215.5154,59359.0
2025-03-07 13:10:00,216.18,216.58,215.6,216.58,42291.0,215.4556,215.8543,214.8776,215.8543,42291.0
2025-03-07 13:20:00,216.42,216.79,215.85,215.92,62817.0,215.6948,216.0636,215.1267,215.1965,62817.0
2025-03-07 13:30:00,216.08,217.03,215.91,216.91,91947.0,215.356,216.3028,215.1865,216.1832,91947.0
2025-03-07 13:40:00,216.88,217.18,216.48,216.89,58497.0,216.1533,216.4523,215.7546,216.1632,58497.0
2025-03-07 13:50:00,216.89,217.35,216.81,217.28,58575.0,216.1632,216.6217,216.0835,216.5519,58575.0
2025-03-07 14:00:00,217.32,217.67,216.68,216.73,40622.0,216.5918,216.9406,215.9539,216.0038,40622.0
2025-03-07 14:10:00,216.84,217.73,216.78,217.69,66272.0,216.1134,217.0004,216.0536,216.9606,66272.0
2025-03-07 14:20:00,217.75,218.51,217.75,218.31,133320.0,217.0204,217.7778,217.0204,217.5785,133320.0
2025-03-07 14:30:00,218.32,218.62,217.91,218.44,137770.0,217.5885,217.8874,217.1798,217.708,137770.0
2025-03-07 14:40:00,218.52,218.52,217.44,217.57,69994.0,217.7878,217.7878,216.7114,216.841,69994.0
2025-03-07 14:50:00,217.54,218.03,217.44,217.75,39690.0,216.8111,217.2994,216.7114,217.0204,39690.0
2025-03-07 15:00:00,217.74,218.36,217.49,218.33,51591.0,217.0104,217.6283,216.7612,217.5984,51591.0
2025-03-07 15:10:00,218.3,218.54,217.56,218.34,75166.0,217.5685,217.8077,216.831,217.6084,75166.0
2025-03-07 15:20:00,218.31,218.31,217.84,218.24,55121.0,217.5785,217.5785,217.1101,217.5087,55121.0
2025-03-07 15:30:00,218.21,218.37,217.12,217.29,87807.0,217.4788,217.6383,216.3925,216.5619,87807.0
2025-03-07 15:40:00,217.28,218.26,216.77,218.23,131504.0,216.5519,217.5287,216.0436,217.4988,131504.0
2025-03-07 15:50:00,218.21,219.09,217.67,218.5,613033.0,217.4788,218.3559,216.9406,217.7678,613033.0
2025-03-10 09:30:00,214.22,214.62,213.08,213.63,297952.0,213.5022,213.9008,212.366,212.9142,297952.0
2025-03-10 09:40:00,213.48,214.38,213.21,213.63,178760.0,212.7647,213.6617,212.4956,212.9142,178760.0
2025-03-10 09:50:00,213.59,213.92,212.58,213.2,152601.0,212.8743,213.2032,211.8677,212.4856,152601.0
2025-03-10 10:00:00,213.17,213.18,212.08,212.23,206684.0,212.4557,212.4657,211.3694,211.5189,206684.0
2025-03-10 10:10:00,212.26,212.87,212.06,212.2,256190.0,211.5488,212.1567,211.3494,211.489,256190.0
2025-03-10 10:20:00,212.31,212.57,211.58,211.65,205266.0,211.5986,211.8577,210.871,210.9408,205266.0
2025-03-10 10:30:00,211.68,212.0,211.12,211.47,160253.0,210.9707,211.2896,210.4126,210.7614,160253.0
2025-03-10 10:40:00,211.42,211.48,210.41,210.69,106540.0,210.7116,210.7714,209.705,209.984,106540.0
2025-03-10 10:50:00,210.68,210.71,209.57,209.91,102446.0,209.9741,210.004,208.8678,209.2066,102446.0
2025-03-10 11:00:00,209.89,210.49,209.87,210.46,273801.0,209.1867,209.7847,209.1668,209.7548,273801.0
2025-03-10 11:10:00,210.39,210.72,210.07,210.12,103240.0,209.685,210.0139,209.3661,209.4159,103240.0
2025-03-10 11:20:00,210.09,210.96,210.03,210.82,109051.0,209.386,210.2531,209.3262,210.1136,109051.0
2025-03-10 11:30:00,210.82,211.84,210.8,211.42,127478.0,210.1136,211.1302,210.0936,210.7116,127478.0
2025-03-10 11:40:00,211.39,211.51,210.5,211.31,143396.0,210.6817,210.8013,209.7947,210.6019,143396.0
2025-03-10 11:50:00,211.27,211.29,210.42,210.53,51049.0,210.5621,210.582,209.7149,209.8246,51049.0
2025-03-10 12:00:00,210.53,211.0,210.24,210.37,51593.0,209.8246,210.293,209.5355,209.6651,51593.0
2025-03-10 12:10:00,210.34,210.91,210.19,210.31,52904.0,209.6352,210.2033,209.4857,209.6053,52904.0
2025-03-10 12:20:00,210.34,210.63,210.02,210.58,88257.0,209.6352,209.9242,209.3163,209.8744,88257.0
2025-03-10 12:30:00,210.64,211.35,210.18,210.19,122940.0,209.9342,210.6418,209.4757,209.4857,122940.0
2025-03-10 12:40:00,210.19,210.52,210.08,210.23,140829.0,209.4857,209.8146,209.3761,209.5256,140829.0
2025-03-10 12:50:00,210.24,210.64,210.12,210.15,109432.0,209.5355,209.9342,209.4159,209.4458,109432.0
2025-03-10 13:00:00,210.13,210.2,209.35,209.38,211985.0,209.4259,209.4957,208.6485,208.6784,211985.0
2025-03-10 13:10:00,209.36,209.76,209.05,209.68,70725.0,208.6585,209.0571,208.3495,208.9774,70725.0
2025-03-10 13:20:00,209.69,210.14,209.53,209.64,66729.0,208.9874,209.4359,208.8279,208.9375,66729.0
2025-03-10 13:30:00,209.67,209.73,208.88,209.24,106403.0,208.9674,209.0272,208.1801,208.5389,106403.0
2025-03-10 13:40:00,209.28,209.34,208.7,208.91,64819.0,208.5787,208.6385,208.0007,208.21,64819.0
2025-03-10 13:50:00,208.92,209.31,208.67,209.0,99087.0,208.2199,208.6086,207.9708,208.2997,99087.0
2025-03-10 14:00:00,208.92,209.03,208.45,208.8,61383.0,208.2199,208.3296,207.7515,208.1004,61383.0
2025-03-10 14:10:00,208.83,209.59,208.78,208.97,161116.0,208.1303,208.8877,208.0804,208.2698,161116.0
2025-03-10 14:20:00,208.95,209.24,208.7,208.92,553345.0,208.2498,208.5389,208.0007,208.2199,553345.0
2025-03-10 14:30:00,208.95,209.33,208.73,208.75,130580.0,208.2498,208.6286,208.0306,208.0505,130580.0
2025-03-10 14:40:00,208.72,208.96,208.52,208.6,177898.0,208.0206,208.2598,207.8213,207.901,177898.0
2025-03-10 14:50:00,208.59,208.79,207.69,207.79,195421.0,207.8911,208.0904,206.9941,207.0937,195421.0
2025-03-10 15:00:00,207.73,208.1,207.08,207.18,433480.0,207.0339,207.4027,206.3861,206.4858,433480.0
2025-03-10 15:10:00,207.19,208.63,207.13,208.59,270572.0,206.4957,207.9309,206.4359,207.8911,270572.0
2025-03-10 15:20:00,208.6,209.66,208.49,208.91,193937.0,207.901,208.9575,207.7914,208.21,193937.0
2025-03-10 15:30:00,208.93,210.37,208.86,209.8,298516.0,208.2299,209.6651,208.1602,209.097,298516.0
2025-03-10 15:40:00,209.78,209.88,208.41,208.96,287929.0,209.0771,209.1767,207.7117,208.2598,287929.0
2025-03-10 15:50:00,208.97,209.65,208.55,209.35,1190826.0,208.2698,208.9475,207.8512,208.6485,1190826.0
2025-03-11 09:30:00,208.61,209.88,208.34,209.85,377816.0,207.911,209.1767,207.6419,209.1468,377816.0
2025-03-11 09:40:00,209.82,210.43,209.12,210.35,127323.0,209.1169,209.7249,208.4193,209.6452,127323.0
2025-03-11 09:50:00,210.37,210.58,209.38,209.81,110297.0,209.6651,209.8744,208.6784,209.107,110297.0
2025-03-11 10:00:00,209.7,210.9,207.85,209.96,188760.0,208.9973,210.1933,207.1535,209.2565,188760.0
2025-03-11 10:10:00,209.98,210.05,208.58,209.2,74487.0,209.2764,209.3462,207.8811,208.499,74487.0
2025-03-11 10:20:00,209.16,209.4,207.33,207.45,102029.0,208.4591,208.6983,206.6353,206.7549,102029.0
2025-03-11 10:30:00,207.47,208.2,206.6,206.84,119054.0,206.7748,207.5024,205.9077,206.1469,119054.0
2025-03-11 10:40:00,206.94,208.07,206.63,207.23,114305.0,206.2466,207.3728,205.9376,206.5356,114305.0
2025-03-11 10:50:00,207.3,208.49,207.11,207.5,96710.0,206.6054,207.7914,206.416,206.8047,96710.0
2025-03-11 11:00:00,207.38,209.35,207.16,209.27,100079.0,206.6851,208.6485,206.4658,208.5688,100079.0
2025-03-11 11:10:00,209.22,209.76,208.91,209.29,76866.0,208.5189,209.0571,208.21,208.5887,76866.0
2025-03-11 11:20:00,209.22,209.42,208.62,208.86,81233.0,208.5189,208.7183,207.921,208.1602,81233.0
2025-03-11 11:30:00,208.78,209.49,208.7,209.38,40274.0,208.0804,208.788,208.0007,208.6784,40274.0
2025-03-11 11:40:00,209.35,210.09,209.18,209.72,69377.0,208.6485,209.386,208.4791,209.0173,69377.0
2025-03-11 11:50:00,209.71,209.83,208.8,208.83,47064.0,209.0073,209.1269,208.1004,208.1303,47064.0
2025-03-11 12:00:00,208.85,209.14,208.08,208.21,110257.0,208.1502,208.4392,207.3828,207.5123,110257.0
2025-03-11 12:10:00,208.23,208.23,207.75,208.12,70409.0,207.5323,207.5323,207.0539,207.4226,70409.0
2025-03-11 12:20:00,208.13,208.7,208.01,208.29,66491.0,207.4326,208.0007,207.313,207.5921,66491.0
2025-03-11 12:30:00,208.29,208.87,208.23,208.31,49642.0,207.5921,208.1701,207.5323,207.612,49642.0
2025-03-11 12:40:00,208.37,208.8,207.95,208.41,84034.0,207.6718,208.1004,207.2532,207.7117,84034.0
2025-03-11 12:50:00,208.41,208.47,207.36,207.64,41917.0,207.7117,207.7715,206.6652,206.9442,41917.0
2025-03-11 13:00:00,207.63,207.68,207.16,207.41,38106.0,206.9343,206.9841,206.4658,206.715,38106.0
2025-03-11 13:10:00,207.47,207.56,207.01,207.17,109048.0,206.7748,206.8645,206.3163,206.4758,109048.0
2025-03-11 13:20:00,207.14,207.3,206.29,206.4,151040.0,206.4459,206.6054,205.5988,205.7084,151040.0
2025-03-11 13:30:00,206.33,206.99,206.3,206.81,206609.0,205.6386,206.2964,205.6087,206.117,206609.0
2025-03-11 13:40:00,206.87,208.17,206.78,207.88,60523.0,206.1768,207.4725,206.0871,207.1834,60523.0
2025-03-11 13:50:00,207.89,208.2,207.1,207.6,115347.0,207.1934,207.5024,206.406,206.9044,115347.0
2025-03-11 14:00:00,207.59,209.27,207.57,208.95,63151.0,206.8944,208.5688,206.8745,208.2498,63151.0
2025-03-11 14:10:00,209.04,209.69,209.04,209.59,82326.0,208.3395,208.9874,208.3395,208.8877,82326.0
2025-03-11 14:20:00,209.52,210.25,209.36,209.86,99964.0,208.8179,209.5455,208.6585,209.1568,99964.0
2025-03-11 14:30:00,209.86,210.06,209.36,209.94,133359.0,209.1568,209.3561,208.6585,209.2365,133359.0
2025-03-11 14:40:00,209.99,211.21,209.92,211.17,232946.0,209.2864,210.5023,209.2166,210.4624,232946.0
2025-03-11 14:50:00,211.14,211.91,211.13,211.33,270283.0,210.4325,211.1999,210.4225,210.6219,270283.0
2025-03-11 15:00:00,211.33,211.7,210.37,211.32,91023.0,210.6219,210.9906,209.6651,210.6119,91023.0
2025-03-11 15:10:00,211.31,211.32,210.02,210.26,162285.0,210.6019,210.6119,209.3163,209.5555,162285.0
2025-03-11 15:20:00,210.29,210.93,209.76,210.31,71974.0,209.5854,210.2232,209.0571,209.6053,71974.0
2025-03-11 15:30:00,210.37,210.42,209.7,209.79,94598.0,209.6651,209.7149,208.9973,209.087,94598.0
2025-03-11 15:40:00,209.8,210.39,209.45,210.31,104589.0,209.097,209.685,208.7482,209.6053,104589.0
2025-03-11 15:50:00,210.31,210.31,208.31,208.31,388462.0,209.6053,209.6053,207.612,207.612,388462.0
2025-03-12 09:30:00,212.12,213.45,211.83,213.35,232087.0,211.4092,212.7348,211.1202,212.6351,232087.0
2025-03-12 09:40:00,213.43,213.52,211.8,212.14,114211.0,212.7148,212.8045,211.0903,211.4292,114211.0
2025-03-12 09:50:00,212.19,212.94,211.45,212.22,164041.0,211.479,212.2265,210.7415,211.5089,164041.0
2025-03-12 10:00:00,212.15,212.88,211.48,212.82,162235.0,211.4391,212.1667,210.7714,212.1069,162235.0
2025-03-12 10:10:00,212.77,213.0,211.29,211.89,83123.0,212.057,212.2863,210.582,211.18,83123.0
2025-03-12 10:20:00,211.88,212.15,211.31,211.65,48783.0,211.17,211.4391,210.6019,210.9408,48783.0
2025-03-12 10:30:00,211.6,211.73,210.47,210.47,122156.0,210.891,211.0205,209.7648,209.7648,122156.0
2025-03-12 10:40:00,210.52,210.68,210.05,210.44,54075.0,209.8146,209.9741,209.3462,209.7349,54075.0
2025-03-12 10:50:00,210.42,211.17,210.03,210.13,59178.0,209.7149,210.4624,209.3262,209.4259,59178.0
2025-03-12 11:00:00,210.15,210.24,209.15,209.59,92236.0,209.4458,209.5355,208.4492,208.8877,92236.0
2025-03-12 11:10:00,209.59,210.43,209.41,210.32,72069.0,208.8877,209.7249,208.7083,209.6153,72069.0
2025-03-12 11:20:00,210.34,211.06,210.0,210.84,66829.0,209.6352,210.3528,209.2963,210.1335,66829.0
2025-03-12 11:30:00,210.86,211.62,210.73,211.47,46716.0,210.1534,210.9109,210.0239,210.7614,46716.0
2025-03-12 11:40:00,211.49,211.93,211.25,211.88,58017.0,210.7813,211.2199,210.5421,211.17,58017.0
2025-03-12 11:50:00,211.9,212.11,211.36,212.11,49866.0,211.19,211.3993,210.6518,211.3993,49866.0
2025-03-12 12:00:00,212.05,212.37,211.69,212.35,78063.0,211.3395,211.6584,210.9807,211.6385,78063.0
2025-03-12 12:10:00,212.28,212.71,212.0,212.55,136066.0,211.5687,211.9972,211.2896,211.8378,136066.0
2025-03-12 12:20:00,212.55,212.79,212.33,212.5,91061.0,211.8378,212.077,211.6185,211.788,91061.0
2025-03-12 12:30:00,212.55,213.03,212.49,212.64,207864.0,211.8378,212.3162,211.778,211.9275,207864.0
2025-03-12 12:40:00,212.64,212.75,211.75,212.7,74388.0,211.9275,212.0371,211.0405,211.9873,74388.0
2025-03-12 12:50:00,212.71,212.9,211.94,211.95,67424.0,211.9972,212.1866,211.2298,211.2398,67424.0
2025-03-12 13:00:00,211.99,212.33,211.75,212.33,59582.0,211.2797,211.6185,211.0405,211.6185,59582.0
2025-03-12 13:10:00,212.34,212.55,212.05,212.36,56930.0,211.6285,211.8378,211.3395,211.6484,56930.0
2025-03-12 13:20:00,212.4,212.79,212.35,212.77,50641.0,211.6883,212.077,211.6385,212.057,50641.0
2025-03-12 13:30:00,212.7,212.96,212.44,212.5,55082.0,211.9873,212.2464,211.7282,211.788,55082.0
2025-03-12 13:40:00,212.46,212.57,212.04,212.06,93883.0,211.7481,211.8577,211.3295,211.3494,93883.0
2025-03-12 13:50:00,212.09,212.12,210.82,210.84,106760.0,211.3793,211.4092,210.1136,210.1335,106760.0
2025-03-12 14:00:00,210.86,211.63,210.74,210.97,75400.0,210.1534,210.9209,210.0339,210.2631,75400.0
2025-03-12 14:10:00,210.99,211.65,210.99,211.63,38398.0,210.283,210.9408,210.283,210.9209,38398.0
2025-03-12 14:20:00,211.69,211.94,211.33,211.94,44566.0,210.9807,211.2298,210.6219,211.2298,44566.0
2025-03-12 14:30:00,211.96,212.09,211.72,212.03,37756.0,211.2498,211.3793,211.0106,211.3195,37756.0
2025-03-12 14:40:00,212.07,212.69,212.07,212.63,39659.0,211.3594,211.9773,211.3594,211.9175,39659.0
2025-03-12 14:50:00,212.57,212.6,211.97,212.38,82892.0,211.8577,211.8876,211.2597,211.6684,82892.0
2025-03-12 15:00:00,212.32,212.37,211.78,212.11,64140.0,211.6086,211.6584,211.0704,211.3993,64140.0
2025-03-12 15:10:00,212.01,212.12,211.51,211.96,75058.0,211.2996,211.4092,210.8013,211.2498,75058.0
2025-03-12 15:20:00,211.98,212.08,211.28,211.67,63188.0,211.2697,211.3694,210.572,210.9607,63188.0
2025-03-12 15:30:00,211.69,211.91,211.18,211.42,58646.0,210.9807,211.1999,210.4724,210.7116,58646.0
2025-03-12 15:40:00,211.4,211.69,211.04,211.62,104271.0,210.6916,210.9807,210.3328,210.9109,104271.0
2025-03-12 15:50:00,211.62,212.1,211.0,211.69,565475.0,210.9109,211.3893,210.293,210.9807,565475.0
2025-03-13 09:30:00,211.07,211.13,210.11,210.8,179713.0,210.3627,210.4225,209.406,210.0936,179713.0
2025-03-13 09:40:00,210.9,211.14,209.97,210.42,96260.0,210.1933,210.4325,209.2664,209.7149,96260.0
2025-03-13 09:50:00,210.46,210.67,208.67,209.04,177293.0,209.7548,209.9641,207.9708,208.3395,177293.0
2025-03-13 10:00:00,209.01,210.21,208.49,210.03,116032.0,208.3096,209.5056,207.7914,209.3262,116032.0
2025-03-13 10:10:00,210.04,211.21,209.62,211.12,135819.0,209.3362,210.5023,208.9176,210.4126,135819.0
2025-03-13 10:20:00,211.08,211.54,210.31,210.43,109856.0,210.3727,210.8312,209.6053,209.7249,109856.0
2025-03-13 10:30:00,210.47,211.02,209.73,209.95,72426.0,209.7648,210.3129,209.0272,209.2465,72426.0
2025-03-13 10:40:00,209.97,210.09,209.43,209.61,82517.0,209.2664,209.386,208.7282,208.9076,82517.0
2025-03-13 10:50:00,209.69,210.45,209.61,209.77,35893.0,208.9874,209.7448,208.9076,209.0671,35893.0
2025-03-13 11:00:00,209.93,210.47,209.39,209.52,59055.0,209.2266,209.7648,208.6884,208.8179,59055.0
2025-03-13 11:10:00,209.58,209.71,209.19,209.53,39258.0,208.8777,209.0073,208.489,208.8279,39258.0
2025-03-13 11:20:00,209.51,209.64,209.01,209.1,37541.0,208.808,208.9375,208.3096,208.3993,37541.0
2025-03-13 11:30:00,209.09,209.44,208.29,208.41,156708.0,208.3894,208.7382,207.5921,207.7117,156708.0
2025-03-13 11:40:00,208.44,209.48,208.2,209.1,210178.0,207.7416,208.7781,207.5024,208.3993,210178.0
2025-03-13 11:50:00,209.13,209.13,208.15,208.22,53854.0,208.4292,208.4292,207.4525,207.5223,53854.0
2025-03-13 12:00:00,208.23,208.95,208.11,208.87,57618.0,207.5323,208.2498,207.4127,208.1701,57618.0
2025-03-13 12:10:00,208.75,208.81,208.38,208.67,42567.0,208.0505,208.1103,207.6818,207.9708,42567.0
2025-03-13 12:20:00,208.69,208.78,208.29,208.49,69966.0,207.9907,208.0804,207.5921,207.7914,69966.0
2025-03-13 12:30:00,208.47,209.46,208.28,209.39,59833.0,207.7715,208.7581,207.5821,208.6884,59833.0
2025-03-13 12:40:00,209.39,209.48,207.75,208.07,166074.0,208.6884,208.7781,207.0539,207.3728,166074.0
2025-03-13 12:50:00,208.06,208.59,207.87,208.23,69623.0,207.3628,207.8911,207.1735,207.5323,69623.0
2025-03-13 13:00:00,208.21,208.53,207.9,208.04,38811.0,207.5123,207.8313,207.2034,207.3429,38811.0
2025-03-13 13:10:00,208.05,208.07,206.99,207.15,42877.0,207.3529,207.3728,206.2964,206.4559,42877.0
2025-03-13 13:20:00,207.14,207.57,207.08,207.5,52115.0,206.4459,206.8745,206.3861,206.8047,52115.0
2025-03-13 13:30:00,207.43,207.57,207.06,207.13,44975.0,206.7349,206.8745,206.3662,206.4359,44975.0
2025-03-13 13:40:00,207.19,207.42,206.89,207.09,93732.0,206.4957,206.725,206.1968,206.3961,93732.0
2025-03-13 13:50:00,207.02,207.55,207.02,207.15,70838.0,206.3263,206.8545,206.3263,206.4559,70838.0
2025-03-13 14:00:00,207.17,208.32,207.16,208.11,55576.0,206.4758,207.622,206.4658,207.4127,55576.0
2025-03-13 14:10:00,208.09,208.83,208.06,208.47,28292.0,207.3927,208.1303,207.3628,207.7715,28292.0
2025-03-13 14:20:00,208.35,208.92,208.24,208.89,75618.0,207.6519,208.2199,207.5422,208.19,75618.0
2025-03-13 14:30:00,208.89,209.2,208.65,209.11,99736.0,208.19,208.499,207.9509,208.4093,99736.0
2025-03-13 14:40:00,209.04,209.47,208.95,209.37,99984.0,208.3395,208.7681,208.2498,208.6684,99984.0
2025-03-13 14:50:00,209.31,209.41,208.69,209.3,52426.0,208.6086,208.7083,207.9907,208.5987,52426.0
2025-03-13 15:00:00,209.25,209.69,208.42,208.59,53145.0,208.5488,208.9874,207.7216,207.8911,53145.0
2025-03-13 15:10:00,208.58,208.86,208.42,208.83,47291.0,207.8811,208.1602,207.7216,208.1303,47291.0
2025-03-13 15:20:00,208.81,208.81,207.71,207.94,84692.0,208.1103,208.1103,207.014,207.2432,84692.0
2025-03-13 15:30:00,208.02,208.16,207.16,207.16,93083.0,207.323,207.4625,206.4658,206.4658,93083.0
2025-03-13 15:40:00,207.17,207.51,206.97,207.38,160692.0,206.4758,206.8147,206.2765,206.6851,160692.0
2025-03-13 15:50:00,207.37,207.83,206.84,207.8,631405.0,206.6751,207.1336,206.1469,207.1037,631405.0
2025-03-14 09:30:00,210.38,212.22,210.31,211.95,172222.0,209.6751,211.5089,209.6053,211.2398,172222.0
2025-03-14 09:40:00,212.0,212.25,211.57,212.16,65181.0,211.2896,211.5388,210.8611,211.4491,65181.0
2025-03-14 09:50:00,212.19,212.48,211.63,211.74,37413.0,211.479,211.768,210.9209,211.0305,37413.0
2025-03-14 10:00:00,211.65,212.16,210.52,211.2,196146.0,210.9408,211.4491,209.8146,210.4923,196146.0
2025-03-14 10:10:00,211.27,211.47,210.71,211.03,55998.0,210.5621,210.7614,210.004,210.3229,55998.0
2025-03-14 10:20:00,210.98,211.44,210.48,210.99,65775.0,210.273,210.7315,209.7747,210.283,65775.0
2025-03-14 10:30:00,210.96,211.89,210.95,211.89,34740.0,210.2531,211.18,210.2431,211.18,34740.0
2025-03-14 10:40:00,211.86,212.32,211.55,212.13,53129.0,211.1501,211.6086,210.8411,211.4192,53129.0
2025-03-14 10:50:00,212.12,212.6,211.86,212.58,42816.0,211.4092,211.8876,211.1501,211.8677,42816.0
2025-03-14 11:00:00,212.59,212.97,212.59,212.66,44569.0,211.8777,212.2564,211.8777,211.9474,44569.0
2025-03-14 11:10:00,212.63,213.06,212.37,213.06,46170.0,211.9175,212.3461,211.6584,212.3461,46170.0
2025-03-14 11:20:00,213.06,213.27,212.88,213.02,135538.0,212.3461,212.5554,212.1667,212.3062,135538.0
2025-03-14 11:30:00,213.02,213.5,212.99,213.5,75818.0,212.3062,212.7846,212.2763,212.7846,75818.0
2025-03-14 11:40:00,213.52,213.86,213.18,213.41,283526.0,212.8045,213.1434,212.4657,212.6949,283526.0
2025-03-14 11:50:00,213.43,213.58,213.15,213.45,86208.0,212.7148,212.8643,212.4358,212.7348,86208.0
2025-03-14 12:00:00,213.47,213.58,213.04,213.04,64282.0,212.7547,212.8643,212.3261,212.3261,64282.0
2025-03-14 12:10:00,213.04,213.13,212.77,213.01,76870.0,212.3261,212.4158,212.057,212.2962,76870.0
2025-03-14 12:20:00,213.01,213.27,212.74,212.76,65835.0,212.2962,212.5554,212.0271,212.0471,65835.0
2025-03-14 12:30:00,212.78,213.56,212.7,213.27,48296.0,212.067,212.8444,211.9873,212.5554,48296.0
2025-03-14 12:40:00,213.29,213.6,213.29,213.56,29814.0,212.5753,212.8843,212.5753,212.8444,29814.0
2025-03-14 12:50:00,213.59,213.88,213.57,213.65,27021.0,212.8743,213.1633,212.8544,212.9341,27021.0
2025-03-14 13:00:00,213.55,213.87,213.3,213.65,116821.0,212.8344,213.1534,212.5853,212.9341,116821.0
2025-03-14 13:10:00,213.66,213.68,213.38,213.43,59315.0,212.9441,212.964,212.665,212.7148,59315.0
2025-03-14 13:20:00,213.4,213.63,213.09,213.18,46197.0,212.6849,212.9142,212.376,212.4657,46197.0
2025-03-14 13:30:00,213.26,213.4,212.91,213.25,64469.0,212.5454,212.6849,212.1966,212.5354,64469.0
2025-03-14 13:40:00,213.22,213.25,212.85,212.94,12982.0,212.5055,212.5354,212.1368,212.2265,12982.0
2025-03-14 13:50:00,212.94,213.27,212.8,212.82,23099.0,212.2265,212.5554,212.0869,212.1069,23099.0
2025-03-14 14:00:00,212.84,213.25,212.84,212.94,27537.0,212.1268,212.5354,212.1268,212.2265,27537.0
2025-03-14 14:10:00,212.94,213.06,212.58,212.7,19595.0,212.2265,212.3461,211.8677,211.9873,19595.0
2025-03-14 14:20:00,212.68,212.79,212.46,212.66,59162.0,211.9673,212.077,211.7481,211.9474,59162.0
2025-03-14 14:30:00,212.66,213.33,212.66,213.32,93545.0,211.9474,212.6152,211.9474,212.6052,93545.0
2025-03-14 14:40:00,213.29,213.52,213.11,213.37,51815.0,212.5753,212.8045,212.3959,212.655,51815.0
2025-03-14 14:50:00,213.36,213.4,213.04,213.23,33933.0,212.6451,212.6849,212.3261,212.5155,33933.0
2025-03-14 15:00:00,213.25,213.64,213.15,213.6,22273.0,212.5354,212.9241,212.4358,212.8843,22273.0
2025-03-14 15:10:00,213.59,213.75,213.46,213.58,30916.0,212.8743,213.0338,212.7447,212.8643,30916.0
2025-03-14 15:20:00,213.57,213.65,213.25,213.28,49078.0,212.8544,212.9341,212.5354,212.5653,49078.0
2025-03-14 15:30:00,213.3,213.5,213.22,213.22,36912.0,212.5853,212.7846,212.5055,212.5055,36912.0
2025-03-14 15:40:00,213.22,213.58,213.13,213.54,102614.0,212.5055,212.8643,212.4158,212.8245,102614.0
2025-03-14 15:50:00,213.52,214.16,213.2,213.8,486949.0,212.8045,213.4424,212.4856,213.0836,486949.0
2025-03-17 09:30:00,213.77,215.83,213.54,215.62,146148.0,213.0537,215.1068,212.8245,214.8975,146148.0
2025-03-17 09:40:00,215.59,215.82,214.45,214.51,79323.0,214.8676,215.0968,213.7314,213.7912,79323.0
2025-03-17 09:50:00,214.49,215.35,214.24,214.95,62604.0,213.7713,214.6284,213.5221,214.2297,62604.0
2025-03-17 10:00:00,214.94,215.09,214.21,214.82,75103.0,214.2198,214.3693,213.4922,214.1002,75103.0
2025-03-17 10:10:00,214.81,215.37,214.76,215.18,46718.0,214.0902,214.6483,214.0404,214.459,46718.0
2025-03-17 10:20:00,215.17,215.34,214.27,214.28,48403.0,214.449,214.6184,213.552,213.562,48403.0
2025-03-17 10:30:00,214.21,214.59,213.75,214.59,93660.0,213.4922,213.8709,213.0338,213.8709,93660.0
2025-03-17 10:40:00,214.55,214.69,214.35,214.57,41312.0,213.8311,213.9706,213.6318,213.851,41312.0
2025-03-17 10:50:00,214.61,214.61,213.61,213.76,64216.0,213.8909,213.8909,212.8942,213.0437,64216.0
2025-03-17 11:00:00,213.85,214.05,213.37,213.69,112837.0,213.1334,213.3328,212.655,212.974,112837.0
2025-03-17 11:10:00,213.71,214.2,213.54,214.2,66878.0,212.9939,213.4823,212.8245,213.4823,66878.0
2025-03-17 11:20:00,214.24,214.33,213.65,213.66,141822.0,213.5221,213.6118,212.9341,212.9441,141822.0
2025-03-17 11:30:00,213.67,213.88,213.15,213.42,56360.0,212.954,213.1633,212.4358,212.7049,56360.0
2025-03-17 11:40:00,213.39,213.89,213.27,213.84,39817.0,212.675,213.1733,212.5554,213.1235,39817.0
2025-03-17 11:50:00,213.79,214.08,213.71,213.89,33148.0,213.0736,213.3627,212.9939,213.1733,33148.0
2025-03-17 12:00:00,213.89,214.51,213.59,214.38,50342.0,213.1733,213.7912,212.8743,213.6617,50342.0
2025-03-17 12:10:00,214.43,214.52,213.95,213.98,64161.0,213.7115,213.8012,213.2331,213.263,64161.0
2025-03-17 12:20:00,214.02,214.03,213.4,213.45,43405.0,213.3029,213.3128,212.6849,212.7348,43405.0
2025-03-17 12:30:00,213.49,213.9,213.37,213.7,42264.0,212.7746,213.1833,212.655,212.9839,42264.0
2025-03-17 12:40:00,213.66,213.75,213.28,213.68,29467.0,212.9441,213.0338,212.5653,212.964,29467.0
2025-03-17 12:50:00,213.73,214.0,213.53,213.79,42029.0,213.0138,213.2829,212.8145,213.0736,42029.0
2025-03-17 13:00:00,213.74,214.03,213.5,214.0,37870.0,213.0238,213.3128,212.7846,213.2829,37870.0
2025-03-17 13:10:00,214.0,214.13,213.88,214.06,36623.0,213.2829,213.4125,213.1633,213.3427,36623.0
2025-03-17 13:20:00,214.02,214.65,213.9,214.54,43207.0,213.3029,213.9307,213.1833,213.8211,43207.0
2025-03-17 13:30:00,214.55,215.04,214.46,215.01,102672.0,213.8311,214.3194,213.7414,214.2895,102672.0
2025-03-17 13:40:00,215.0,215.27,214.95,215.2,38729.0,214.2796,214.5487,214.2297,214.4789,38729.0
2025-03-17 13:50:00,215.21,215.34,215.07,215.13,46469.0,214.4889,214.6184,214.3493,214.4091,46469.0
2025-03-17 14:00:00,215.12,215.52,215.07,215.41,162099.0,214.3992,214.7978,214.3493,214.6882,162099.0
2025-03-17 14:10:00,215.41,216.07,215.29,215.98,73861.0,214.6882,215.346,214.5686,215.2563,73861.0
2025-03-17 14:20:00,216.03,216.4,215.89,216.3,46240.0,215.3061,215.6749,215.1666,215.5752,46240.0
2025-03-17 14:30:00,216.27,216.6,216.19,216.55,72626.0,215.5453,215.8742,215.4656,215.8244,72626.0
2025-03-17 14:40:00,216.56,216.92,216.4,216.85,106346.0,215.8343,216.1931,215.6749,216.1234,106346.0
2025-03-17 14:50:00,216.83,216.96,216.66,216.69,47883.0,216.1034,216.233,215.934,215.9639,47883.0
2025-03-17 15:00:00,216.72,216.75,216.44,216.49,67430.0,215.9938,216.0237,215.7148,215.7646,67430.0
2025-03-17 15:10:00,216.5,216.58,216.3,216.39,88696.0,215.7745,215.8543,215.5752,215.6649,88696.0
2025-03-17 15:20:00,216.38,216.53,216.19,216.4,117215.0,215.655,215.8044,215.4656,215.6749,117215.0
2025-03-17 15:30:00,216.38,216.56,216.19,216.35,83311.0,215.655,215.8343,215.4656,215.6251,83311.0
2025-03-17 15:40:00,216.36,216.4,216.13,216.25,120190.0,215.635,215.6749,215.4058,215.5254,120190.0
2025-03-17 15:50:00,216.24,216.28,215.33,215.4,705392.0,215.5154,215.5553,214.6085,214.6782,705392.0
2025-03-18 09:30:00,213.9,214.12,212.63,213.06,212108.0,213.1833,213.4025,211.9175,212.3461,212108.0
2025-03-18 09:40:00,212.94,213.35,212.11,212.58,165724.0,212.2265,212.6351,211.3993,211.8677,165724.0
2025-03-18 09:50:00,212.5,212.7,211.76,212.0,85928.0,211.788,211.9873,211.0504,211.2896,85928.0
2025-03-18 10:00:00,212.02,212.72,211.62,212.54,75912.0,211.3096,212.0072,210.9109,211.8278,75912.0
2025-03-18 10:10:00,212.61,212.64,211.91,212.18,141244.0,211.8976,211.9275,211.1999,211.469,141244.0
2025-03-18 10:20:00,212.25,212.9,212.15,212.79,70615.0,211.5388,212.1866,211.4391,212.077,70615.0
2025-03-18 10:30:00,212.77,213.0,212.51,212.98,111936.0,212.057,212.2863,211.7979,212.2663,111936.0
2025-03-18 10:40:00,212.98,213.07,211.99,212.07,44401.0,212.2663,212.356,211.2797,211.3594,44401.0
2025-03-18 10:50:00,212.11,212.64,212.05,212.21,59236.0,211.3993,211.9275,211.3395,211.4989,59236.0
2025-03-18 11:00:00,212.18,212.28,211.37,211.68,128884.0,211.469,211.5687,210.6617,210.9707,128884.0
2025-03-18 11:10:00,211.71,212.14,211.61,212.11,99751.0,211.0006,211.4292,210.9009,211.3993,99751.0
2025-03-18 11:20:00,212.14,212.27,211.89,212.02,42160.0,211.4292,211.5587,211.18,211.3096,42160.0
2025-03-18 11:30:00,212.04,212.22,211.91,212.16,36763.0,211.3295,211.5089,211.1999,211.4491,36763.0
2025-03-18 11:40:00,212.23,212.23,211.75,211.8,38651.0,211.5189,211.5189,211.0405,211.0903,38651.0
2025-03-18 11:50:00,211.78,211.83,211.43,211.78,48984.0,211.0704,211.1202,210.7215,211.0704,48984.0
2025-03-18 12:00:00,211.71,212.19,211.65,212.14,38879.0,211.0006,211.479,210.9408,211.4292,38879.0
2025-03-18 12:10:00,212.13,212.7,212.13,212.32,112854.0,211.4192,211.9873,211.4192,211.6086,112854.0
2025-03-18 12:20:00,212.31,212.96,212.31,212.91,97723.0,211.5986,212.2464,211.5986,212.1966,97723.0
2025-03-18 12:30:00,212.9,213.05,212.63,212.89,70956.0,212.1866,212.3361,211.9175,212.1766,70956.0
2025-03-18 12:40:00,212.91,212.93,212.09,212.2,51019.0,212.1966,212.2165,211.3793,211.489,51019.0
2025-03-18 12:50:00,212.19,213.12,211.91,212.93,47838.0,211.479,212.4059,211.1999,212.2165,47838.0
2025-03-18 13:00:00,212.87,213.03,212.36,212.65,38149.0,212.1567,212.3162,211.6484,211.9375,38149.0
2025-03-18 13:10:00,212.65,213.19,212.04,212.46,186223.0,211.9375,212.4756,211.3295,211.7481,186223.0
2025-03-18 13:20:00,212.51,212.83,212.28,212.41,67807.0,211.7979,212.1168,211.5687,211.6983,67807.0
2025-03-18 13:30:00,212.4,212.68,212.0,212.68,42324.0,211.6883,211.9673,211.2896,211.9673,42324.0
2025-03-18 13:40:00,212.66,212.67,212.25,212.44,41709.0,211.9474,211.9574,211.5388,211.7282,41709.0
2025-03-18 13:50:00,212.47,212.74,212.15,212.39,55612.0,211.7581,212.0271,211.4391,211.6783,55612.0
2025-03-18 14:00:00,212.36,212.41,211.83,212.09,41863.0,211.6484,211.6983,211.1202,211.3793,41863.0
2025-03-18 14:10:00,212.07,212.07,211.68,212.04,32276.0,211.3594,211.3594,210.9707,211.3295,32276.0
2025-03-18 14:20:00,211.94,212.49,211.91,212.1,71113.0,211.2298,211.778,211.1999,211.3893,71113.0
2025-03-18 14:30:00,212.08,212.49,211.98,212.37,41686.0,211.3694,211.778,211.2697,211.6584,41686.0
2025-03-18 14:40:00,212.35,212.83,212.1,212.73,84511.0,211.6385,212.1168,211.3893,212.0172,84511.0
2025-03-18 14:50:00,212.73,213.06,212.42,212.55,153427.0,212.0172,212.3461,211.7082,211.8378,153427.0
2025-03-18 15:00:00,212.55,212.7,212.21,212.31,34850.0,211.8378,211.9873,211.4989,211.5986,34850.0
2025-03-18 15:10:00,212.33,212.63,212.14,212.55,48937.0,211.6185,211.9175,211.4292,211.8378,48937.0
2025-03-18 15:20:00,212.51,212.68,211.95,212.11,65652.0,211.7979,211.9673,211.2398,211.3993,65652.0
2025-03-18 15:30:00,212.1,212.38,211.9,211.91,74767.0,211.3893,211.6684,211.19,211.1999,74767.0
2025-03-18 15:40:00,211.92,212.21,211.62,211.68,114705.0,211.2099,211.4989,210.9109,210.9707,114705.0
2025-03-18 15:50:00,211.68,212.4,211.66,212.17,390537.0,210.9707,211.6883,210.9508,211.4591,390537.0
2025-03-19 09:30:00,213.24,213.67,213.01,213.11,113643.0,212.5255,212.954,212.2962,212.3959,113643.0
2025-03-19 09:40:00,213.17,213.38,212.35,213.3,115322.0,212.4557,212.665,211.6385,212.5853,115322.0
2025-03-19 09:50:00,213.37,214.23,213.22,213.9,40781.0,212.655,213.5122,212.5055,213.1833,40781.0
2025-03-19 10:00:00,213.99,214.92,213.99,214.88,59708.0,213.273,214.1998,213.273,214.16,59708.0
2025-03-19 10:10:00,214.88,214.88,214.46,214.61,67026.0,214.16,214.16,213.7414,213.8909,67026.0
2025-03-19 10:20:00,214.63,214.67,214.06,214.07,59663.0,213.9108,213.9507,213.3427,213.3527,59663.0
2025-03-19 10:30:00,214.22,214.31,214.02,214.1,30660.0,213.5022,213.5919,213.3029,213.3826,30660.0
2025-03-19 10:40:00,214.17,214.23,213.62,213.9,53184.0,213.4524,213.5122,212.9042,213.1833,53184.0
2025-03-19 10:50:00,213.92,213.92,213.49,213.58,44908.0,213.2032,213.2032,212.7746,212.8643,44908.0
2025-03-19 11:00:00,213.51,214.32,213.47,214.32,32935.0,212.7946,213.6019,212.7547,213.6019,32935.0
2025-03-19 11:10:00,214.31,214.45,213.86,213.91,27524.0,213.5919,213.7314,213.1434,213.1932,27524.0
2025-03-19 11:20:00,213.87,214.42,213.82,214.36,27499.0,213.1534,213.7015,213.1035,213.6417,27499.0
2025-03-19 11:30:00,214.35,214.54,214.22,214.43,18435.0,213.6318,213.8211,213.5022,213.7115,18435.0
2025-03-19 11:40:00,214.47,214.79,214.46,214.73,104577.0,213.7514,214.0703,213.7414,214.0105,104577.0
2025-03-19 11:50:00,214.76,215.13,214.76,214.9,52845.0,214.0404,214.4091,214.0404,214.1799,52845.0
2025-03-19 12:00:00,214.9,215.13,214.8,214.94,16905.0,214.1799,214.4091,214.0802,214.2198,16905.0
2025-03-19 12:10:00,214.93,214.98,214.56,214.66,62122.0,214.2098,214.2596,213.8411,213.9407,62122.0
2025-03-19 12:20:00,214.66,214.9,214.57,214.87,78907.0,213.9407,214.1799,213.851,214.15,78907.0
2025-03-19 12:30:00,214.83,214.88,214.55,214.6,32389.0,214.1101,214.16,213.8311,213.8809,32389.0
2025-03-19 12:40:00,214.55,214.64,214.46,214.49,9566.0,213.8311,213.9208,213.7414,213.7713,9566.0
2025-03-19 12:50:00,214.52,214.79,214.38,214.58,12667.0,213.8012,214.0703,213.6617,213.861,12667.0
2025-03-19 13:00:00,214.59,214.74,214.21,214.32,16093.0,213.8709,214.0204,213.4922,213.6019,16093.0
2025-03-19 13:10:00,214.26,214.34,213.78,213.96,55683.0,213.5421,213.6218,213.0637,213.2431,55683.0
2025-03-19 13:20:00,213.93,214.09,213.78,213.79,15330.0,213.2132,213.3726,213.0637,213.0736,15330.0
2025-03-19 13:30:00,213.76,214.12,213.56,214.11,83124.0,213.0437,213.4025,212.8444,213.3926,83124.0
2025-03-19 13:40:00,214.1,214.24,213.48,213.58,36475.0,213.3826,213.5221,212.7647,212.8643,36475.0
2025-03-19 13:50:00,213.6,213.89,213.6,213.72,44993.0,212.8843,213.1733,212.8843,213.0039,44993.0
2025-03-19 14:00:00,213.5,214.81,213.29,214.31,99104.0,212.7846,214.0902,212.5753,213.5919,99104.0
2025-03-19 14:10:00,214.37,215.09,214.37,214.82,80979.0,213.6517,214.3693,213.6517,214.1002,80979.0
2025-03-19 14:20:00,214.8,214.9,214.32,214.44,67022.0,214.0802,214.1799,213.6019,213.7215,67022.0
2025-03-19 14:30:00,214.48,215.44,214.48,214.84,53122.0,213.7613,214.7181,213.7613,214.1201,53122.0
2025-03-19 14:40:00,214.86,215.59,214.72,215.26,57856.0,214.14,214.8676,214.0005,214.5387,57856.0
2025-03-19 14:50:00,215.3,216.07,215.23,216.05,96996.0,214.5786,215.346,214.5088,215.3261,96996.0
2025-03-19 15:00:00,216.04,217.26,216.02,217.15,181266.0,215.3161,216.532,215.2962,216.4224,181266.0
2025-03-19 15:10:00,217.18,217.43,216.45,216.53,136541.0,216.4523,216.7014,215.7247,215.8044,136541.0
2025-03-19 15:20:00,216.5,216.56,214.94,215.13,110606.0,215.7745,215.8343,214.2198,214.4091,110606.0
2025-03-19 15:30:00,215.03,215.75,214.93,215.71,153236.0,214.3095,215.0271,214.2098,214.9872,153236.0
2025-03-19 15:40:00,215.68,216.15,215.49,215.69,65922.0,214.9573,215.4257,214.7679,214.9673,65922.0
2025-03-19 15:50:00,215.66,215.66,214.83,214.97,351583.0,214.9374,214.9374,214.1101,214.2497,351583.0
2025-03-20 09:30:00,212.47,213.59,212.15,213.5,165103.0,211.7581,212.8743,211.4391,212.7846,165103.0
2025-03-20 09:40:00,213.49,213.68,212.86,213.57,131949.0,212.7746,212.964,212.1467,212.8544,131949.0
2025-03-20 09:50:00,213.52,213.66,213.21,213.57,44464.0,212.8045,212.9441,212.4956,212.8544,44464.0
2025-03-20 10:00:00,213.5,214.6,213.41,214.28,73831.0,212.7846,213.8809,212.6949,213.562,73831.0
2025-03-20 10:10:00,214.31,214.85,214.0,214.67,67814.0,213.5919,214.1301,213.2829,213.9507,67814.0
2025-03-20 10:20:00,214.63,215.4,214.48,215.06,83157.0,213.9108,214.6782,213.7613,214.3394,83157.0
2025-03-20 10:30:00,215.05,215.39,214.75,215.12,30407.0,214.3294,214.6683,214.0304,214.3992,30407.0
2025-03-20 10:40:00,215.12,215.73,215.08,215.59,33004.0,214.3992,215.0071,214.3593,214.8676,33004.0
2025-03-20 10:50:00,215.53,215.53,214.88,215.0,48253.0,214.8078,214.8078,214.16,214.2796,48253.0
2025-03-20 11:00:00,215.01,215.31,214.7,215.31,31810.0,214.2895,214.5885,213.9806,214.5885,31810.0
2025-03-20 11:10:00,215.26,215.48,215.03,215.03,13938.0,214.5387,214.758,214.3095,214.3095,13938.0
2025-03-20 11:20:00,215.01,215.36,214.99,215.19,36007.0,214.2895,214.6384,214.2696,214.4689,36007.0
2025-03-20 11:30:00,215.21,215.28,214.5,214.92,48394.0,214.4889,214.5586,213.7813,214.1998,48394.0
2025-03-20 11:40:00,214.99,215.64,214.99,215.52,25920.0,214.2696,214.9174,214.2696,214.7978,25920.0
2025-03-20 11:50:00,215.51,215.55,214.81,214.86,26076.0,214.7879,214.8277,214.0902,214.14,26076.0
2025-03-20 12:00:00,214.86,215.45,214.59,214.72,184400.0,214.14,214.7281,213.8709,214.0005,184400.0
2025-03-20 12:10:00,214.72,214.76,214.36,214.5,35991.0,214.0005,214.0404,213.6417,213.7813,35991.0
2025-03-20 12:20:00,214.5,214.53,213.41,213.52,72764.0,213.7813,213.8112,212.6949,212.8045,72764.0
2025-03-20 12:30:00,213.64,213.98,213.53,213.91,43046.0,212.9241,213.263,212.8145,213.1932,43046.0
2025-03-20 12:40:00,213.89,213.9,213.2,213.22,30814.0,213.1733,213.1833,212.4856,212.5055,30814.0
2025-03-20 12:50:00,213.18,213.73,213.18,213.3,24572.0,212.4657,213.0138,212.4657,212.5853,24572.0
2025-03-20 13:00:00,213.35,214.11,213.33,214.03,38507.0,212.6351,213.3926,212.6152,213.3128,38507.0
2025-03-20 13:10:00,214.02,214.11,213.58,213.75,31934.0,213.3029,213.3926,212.8643,213.0338,31934.0
2025-03-20 13:20:00,213.75,213.79,212.88,212.9,50440.0,213.0338,213.0736,212.1667,212.1866,50440.0
2025-03-20 13:30:00,212.88,213.42,212.88,213.36,45618.0,212.1667,212.7049,212.1667,212.6451,45618.0
2025-03-20 13:40:00,213.39,213.62,213.11,213.27,26393.0,212.675,212.9042,212.3959,212.5554,26393.0
2025-03-20 13:50:00,213.26,213.28,212.87,213.05,20207.0,212.5454,212.5653,212.1567,212.3361,20207.0
2025-03-20 14:00:00,213.03,213.4,213.0,213.28,29965.0,212.3162,212.6849,212.2863,212.5653,29965.0
2025-03-20 14:10:00,213.28,213.57,213.28,213.33,29808.0,212.5653,212.8544,212.5653,212.6152,29808.0
2025-03-20 14:20:00,213.3,213.3,212.5,212.51,51332.0,212.5853,212.5853,211.788,211.7979,51332.0
2025-03-20 14:30:00,212.51,212.86,212.38,212.81,49368.0,211.7979,212.1467,211.6684,212.0969,49368.0
2025-03-20 14:40:00,212.8,212.87,212.51,212.85,40192.0,212.0869,212.1567,211.7979,212.1368,40192.0
2025-03-20 14:50:00,212.9,213.33,212.53,212.59,35425.0,212.1866,212.6152,211.8179,211.8777,35425.0
2025-03-20 15:00:00,212.58,213.18,212.56,212.97,31586.0,211.8677,212.4657,211.8478,212.2564,31586.0
2025-03-20 15:10:00,212.96,213.38,212.92,213.29,36456.0,212.2464,212.665,212.2065,212.5753,36456.0
2025-03-20 15:20:00,213.28,213.56,212.74,212.78,57215.0,212.5653,212.8444,212.0271,212.067,57215.0
2025-03-20 15:30:00,212.8,213.41,212.79,213.22,51443.0,212.0869,212.6949,212.077,212.5055,51443.0
2025-03-20 15:40:00,213.18,213.89,213.17,213.83,70167.0,212.4657,213.1733,212.4557,213.1135,70167.0
2025-03-20 15:50:00,213.79,213.89,213.23,213.44,361052.0,213.0736,213.1733,212.5155,212.7248,361052.0
2025-03-21 09:30:00,210.72,211.39,209.94,210.16,260728.0,210.0139,210.6817,209.2365,209.4558,260728.0
2025-03-21 09:40:00,210.15,211.11,210.07,210.93,89469.0,209.4458,210.4026,209.3661,210.2232,89469.0
2025-03-21 09:50:00,210.95,211.5,210.65,211.06,62420.0,210.2431,210.7913,209.9442,210.3528,62420.0
2025-03-21 10:00:00,211.14,211.32,210.72,210.86,76324.0,210.4325,210.6119,210.0139,210.1534,76324.0
2025-03-21 10:10:00,210.82,211.42,210.53,211.21,52353.0,210.1136,210.7116,209.8246,210.5023,52353.0
2025-03-21 10:20:00,211.25,211.8,211.07,211.36,60404.0,210.5421,211.0903,210.3627,210.6518,60404.0
2025-03-21 10:30:00,211.41,211.62,211.11,211.12,37328.0,210.7016,210.9109,210.4026,210.4126,37328.0
2025-03-21 10:40:00,211.13,211.61,210.97,211.46,36366.0,210.4225,210.9009,210.2631,210.7514,36366.0
2025-03-21 10:50:00,211.48,211.96,211.13,211.95,45764.0,210.7714,211.2498,210.4225,211.2398,45764.0
2025-03-21 11:00:00,211.97,212.17,211.76,211.87,33245.0,211.2597,211.4591,211.0504,211.1601,33245.0
2025-03-21 11:10:00,211.88,211.91,211.12,211.2,24400.0,211.17,211.1999,210.4126,210.4923,24400.0
2025-03-21 11:20:00,211.2,211.34,211.04,211.15,59852.0,210.4923,210.6318,210.3328,210.4425,59852.0
2025-03-21 11:30:00,211.14,211.48,211.11,211.21,42371.0,210.4325,210.7714,210.4026,210.5023,42371.0
2025-03-21 11:40:00,211.2,211.26,210.76,211.11,45876.0,210.4923,210.5521,210.0538,210.4026,45876.0
2025-03-21 11:50:00,211.12,211.48,210.89,211.24,89934.0,210.4126,210.7714,210.1833,210.5322,89934.0
2025-03-21 12:00:00,211.19,211.69,210.8,211.66,187617.0,210.4823,210.9807,210.0936,210.9508,187617.0
2025-03-21 12:10:00,211.7,212.66,211.7,212.56,60216.0,210.9906,211.9474,210.9906,211.8478,60216.0
2025-03-21 12:20:00,212.53,212.95,212.53,212.75,28030.0,211.8179,212.2364,211.8179,212.0371,28030.0
2025-03-21 12:30:00,212.77,213.04,212.67,212.83,60262.0,212.057,212.3261,211.9574,212.1168,60262.0
2025-03-21 12:40:00,212.84,213.13,212.64,213.05,29760.0,212.1268,212.4158,211.9275,212.3361,29760.0
2025-03-21 12:50:00,213.01,213.43,212.91,213.43,38224.0,212.2962,212.7148,212.1966,212.7148,38224.0
2025-03-21 13:00:00,213.41,213.41,213.03,213.26,26568.0,212.6949,212.6949,212.3162,212.5454,26568.0
2025-03-21 13:10:00,213.24,213.29,212.69,212.73,28048.0,212.5255,212.5753,211.9773,212.0172,28048.0
2025-03-21 13:20:00,212.7,213.01,212.46,212.56,54014.0,211.9873,212.2962,211.7481,211.8478,54014.0
2025-03-21 13:30:00,212.59,212.9,212.31,212.9,29413.0,211.8777,212.1866,211.5986,212.1866,29413.0
2025-03-21 13:40:00,212.85,213.17,212.81,213.17,39461.0,212.1368,212.4557,212.0969,212.4557,39461.0
2025-03-21 13:50:00,213.18,213.3,212.81,212.85,26121.0,212.4657,212.5853,212.0969,212.1368,26121.0
2025-03-21 14:00:00,212.86,213.08,212.79,212.97,27221.0,212.1467,212.366,212.077,212.2564,27221.0
2025-03-21 14:10:00,212.96,213.07,212.79,213.05,43544.0,212.2464,212.356,212.077,212.3361,43544.0
2025-03-21 14:20:00,213.02,213.08,212.67,212.78,75647.0,212.3062,212.366,211.9574,212.067,75647.0
2025-03-21 14:30:00,212.79,213.2,212.79,213.13,223043.0,212.077,212.4856,212.077,212.4158,223043.0
2025-03-21 14:40:00,213.12,213.33,212.92,213.07,154640.0,212.4059,212.6152,212.2065,212.356,154640.0
2025-03-21 14:50:00,213.07,213.21,212.88,213.01,117484.0,212.356,212.4956,212.1667,212.2962,117484.0
2025-03-21 15:00:00,213.0,213.03,212.56,212.58,88678.0,212.2863,212.3162,211.8478,211.8677,88678.0
2025-03-21 15:10:00,212.53,212.76,212.42,212.71,104126.0,211.8179,212.0471,211.7082,211.9972,104126.0
2025-03-21 15:20:00,212.68,212.79,212.45,212.69,55511.0,211.9673,212.077,211.7381,211.9773,55511.0
2025-03-21 15:30:00,212.73,212.81,212.54,212.73,63144.0,212.0172,212.0969,211.8278,212.0172,63144.0
2025-03-21 15:40:00,212.74,212.95,212.55,212.81,73075.0,212.0271,212.2364,211.8378,212.0969,73075.0
2025-03-21 15:50:00,212.81,214.25,212.81,213.95,671154.0,212.0969,213.5321,212.0969,213.2331,671154.0
2025-03-24 09:30:00,217.14,217.41,216.57,217.26,152335.0,216.7852,217.0548,216.2161,216.905,152335.0
2025-03-24 09:40:00,217.31,217.36,216.67,217.23,87130.0,216.9549,217.0048,216.316,216.8751,87130.0
2025-03-24 09:50:00,217.25,217.44,217.05,217.11,52332.0,216.895,217.0847,216.6953,216.7552,52332.0
2025-03-24 10:00:00,217.15,217.32,216.62,216.71,157639.0,216.7952,216.9649,216.266,216.3559,157639.0
2025-03-24 10:10:00,216.72,217.21,216.7,217.17,72465.0,216.3659,216.8551,216.3459,216.8152,72465.0
2025-03-24 10:20:00,217.18,217.41,217.1,217.21,37862.0,216.8251,217.0548,216.7453,216.8551,37862.0
2025-03-24 10:30:00,217.24,217.39,217.0,217.15,45414.0,216.885,217.0348,216.6454,216.7952,45414.0
2025-03-24 10:40:00,217.14,217.66,217.13,217.66,44082.0,216.7852,217.3044,216.7752,217.3044,44082.0
2025-03-24 10:50:00,217.65,217.71,217.48,217.58,27895.0,217.2944,217.3543,217.1246,217.2245,27895.0
2025-03-24 11:00:00,217.57,217.92,217.37,217.85,111418.0,217.2145,217.5639,217.0148,217.494,111418.0
2025-03-24 11:10:00,217.85,218.06,217.81,218.0,83460.0,217.494,217.7037,217.4541,217.6438,83460.0
2025-03-24 11:20:00,217.97,218.01,217.67,217.78,42835.0,217.6138,217.6538,217.3143,217.4242,42835.0
2025-03-24 11:30:00,217.77,217.95,217.54,217.57,32252.0,217.4142,217.5939,217.1845,217.2145,32252.0
2025-03-24 11:40:00,217.57,217.67,217.4,217.41,21069.0,217.2145,217.3143,217.0448,217.0548,21069.0
2025-03-24 11:50:00,217.43,217.68,217.43,217.65,28685.0,217.0747,217.3243,217.0747,217.2944,28685.0
2025-03-24 12:00:00,217.63,217.96,217.6,217.87,17708.0,217.2744,217.6039,217.2444,217.514,17708.0
2025-03-24 12:10:00,217.86,217.88,217.64,217.67,57548.0,217.504,217.524,217.2844,217.3143,57548.0
2025-03-24 12:20:00,217.65,217.87,217.44,217.5,83600.0,217.2944,217.514,217.0847,217.1446,83600.0
2025-03-24 12:30:00,217.5,217.6,217.34,217.47,32063.0,217.1446,217.2444,216.9849,217.1147,32063.0
2025-03-24 12:40:00,217.46,217.65,217.26,217.49,19273.0,217.1047,217.2944,216.905,217.1346,19273.0
2025-03-24 12:50:00,217.54,217.6,217.35,217.45,20061.0,217.1845,217.2444,216.9949,217.0947,20061.0
2025-03-24 13:00:00,217.45,217.53,217.35,217.39,41646.0,217.0947,217.1746,216.9949,217.0348,41646.0
2025-03-24 13:10:00,217.37,217.43,217.2,217.2,35326.0,217.0148,217.0747,216.8451,216.8451,35326.0
2025-03-24 13:20:00,217.18,217.47,217.08,217.46,18704.0,216.8251,217.1147,216.7253,217.1047,18704.0
2025-03-24 13:30:00,217.45,217.59,217.37,217.56,24941.0,217.0947,217.2345,217.0148,217.2045,24941.0
2025-03-24 13:40:00,217.55,217.55,217.3,217.45,26850.0,217.1945,217.1945,216.9449,217.0947,26850.0
2025-03-24 13:50:00,217.47,217.51,217.23,217.42,21415.0,217.1147,217.1546,216.8751,217.0647,21415.0
2025-03-24 14:00:00,217.4,217.45,217.05,217.26,19798.0,217.0448,217.0947,216.6953,216.905,19798.0
2025-03-24 14:10:00,217.23,217.36,217.12,217.27,24541.0,216.8751,217.0048,216.7652,216.915,24541.0
2025-03-24 14:20:00,217.26,217.34,217.17,217.3,19596.0,216.905,216.9849,216.8152,216.9449,19596.0
2025-03-24 14:30:00,217.31,217.7,217.16,217.54,109003.0,216.9549,217.3443,216.8052,217.1845,109003.0
2025-03-24 14:40:00,217.53,217.78,217.34,217.71,174586.0,217.1746,217.4242,216.9849,217.3543,174586.0
2025-03-24 14:50:00,217.7,217.81,217.66,217.77,24258.0,217.3443,217.4541,217.3044,217.4142,24258.0
2025-03-24 15:00:00,217.76,218.05,217.72,217.97,44573.0,217.4042,217.6937,217.3643,217.6138,44573.0
2025-03-24 15:10:00,217.95,217.99,217.82,217.96,41691.0,217.5939,217.6338,217.4641,217.6039,41691.0
2025-03-24 15:20:00,217.94,217.97,217.69,217.7,31048.0,217.5839,217.6138,217.3343,217.3443,31048.0
2025-03-24 15:30:00,217.72,217.76,217.51,217.59,52306.0,217.3643,217.4042,217.1546,217.2345,52306.0
2025-03-24 15:40:00,217.6,217.96,217.59,217.81,99224.0,217.2444,217.6039,217.2345,217.4541,99224.0
2025-03-24 15:50:00,217.78,218.15,217.59,217.59,389597.0,217.4242,217.7935,217.2345,217.2345,389597.0
2025-03-25 09:30:00,217.49,218.13,217.41,217.97,135466.0,217.1346,217.7736,217.0548,217.6138,135466.0
2025-03-25 09:40:00,217.96,218.35,217.45,217.52,467409.0,217.6039,217.9932,217.0947,217.1646,467409.0
2025-03-25 09:50:00,217.51,218.08,217.38,217.91,82957.0,217.1546,217.7237,217.0248,217.5539,82957.0
2025-03-25 10:00:00,217.98,218.18,217.55,218.07,92983.0,217.6238,217.8235,217.1945,217.7137,92983.0
2025-03-25 10:10:00,218.03,218.34,217.96,218.09,40913.0,217.6737,217.9832,217.6039,217.7336,40913.0
2025-03-25 10:20:00,218.08,218.3,217.93,218.3,34604.0,217.7237,217.9433,217.5739,217.9433,34604.0
2025-03-25 10:30:00,218.31,218.32,217.92,218.28,32451.0,217.9533,217.9633,217.5639,217.9233,32451.0
2025-03-25 10:40:00,218.31,218.6,218.28,218.48,39024.0,217.9533,218.2428,217.9233,218.123,39024.0
2025-03-25 10:50:00,218.46,218.61,218.24,218.43,32569.0,218.103,218.2528,217.8834,218.0731,32569.0
2025-03-25 11:00:00,218.44,218.6,218.38,218.47,33114.0,218.0831,218.2428,218.0232,218.113,33114.0
2025-03-25 11:10:00,218.46,218.48,218.28,218.37,22069.0,218.103,218.123,217.9233,218.0132,22069.0
2025-03-25 11:20:00,218.38,218.62,218.24,218.54,25530.0,218.0232,218.2628,217.8834,218.1829,25530.0
2025-03-25 11:30:00,218.53,218.6,218.32,218.4,36910.0,218.1729,218.2428,217.9633,218.0431,36910.0
2025-03-25 11:40:00,218.39,218.44,218.25,218.37,193017.0,218.0332,218.0831,217.8934,218.0132,193017.0
2025-03-25 11:50:00,218.39,218.49,218.12,218.23,44498.0,218.0332,218.133,217.7636,217.8734,44498.0
2025-03-25 12:00:00,218.24,218.38,218.2,218.36,47502.0,217.8834,218.0232,217.8435,218.0032,47502.0
2025-03-25 12:10:00,218.36,218.49,218.18,218.25,33862.0,218.0032,218.133,217.8235,217.8934,33862.0
2025-03-25 12:20:00,218.25,218.43,218.21,218.27,47394.0,217.8934,218.0731,217.8535,217.9134,47394.0
2025-03-25 12:30:00,218.25,218.3,218.06,218.17,65773.0,217.8934,217.9433,217.7037,217.8135,65773.0
2025-03-25 12:40:00,218.19,218.4,218.16,218.3,45943.0,217.8335,218.0431,217.8035,217.9433,45943.0
2025-03-25 12:50:00,218.3,218.46,218.28,218.32,115303.0,217.9433,218.103,217.9233,217.9633,115303.0
2025-03-25 13:00:00,218.33,218.64,218.33,218.62,43482.0,217.9733,218.2827,217.9733,218.2628,43482.0
2025-03-25 13:10:00,218.62,218.62,218.23,218.24,35119.0,218.2628,218.2628,217.8734,217.8834,35119.0
2025-03-25 13:20:00,218.27,218.29,217.74,217.79,40104.0,217.9134,217.9333,217.3842,217.4341,40104.0
2025-03-25 13:30:00,217.8,218.08,217.79,217.94,48224.0,217.4441,217.7237,217.4341,217.5839,48224.0
2025-03-25 13:40:00,217.94,218.05,217.9,217.92,23760.0,217.5839,217.6937,217.544,217.5639,23760.0
2025-03-25 13:50:00,217.94,218.04,217.83,217.93,71050.0,217.5839,217.6837,217.4741,217.5739,71050.0
2025-03-25 14:00:00,217.87,218.06,217.86,218.02,21646.0,217.514,217.7037,217.504,217.6638,21646.0
2025-03-25 14:10:00,218.03,218.32,218.03,218.27,44013.0,217.6737,217.9633,217.6737,217.9134,44013.0
2025-03-25 14:20:00,218.28,218.35,218.02,218.05,89010.0,217.9233,217.9932,217.6638,217.6937,89010.0
2025-03-25 14:30:00,218.14,218.15,217.96,217.98,36832.0,217.7836,217.7935,217.6039,217.6238,36832.0
2025-03-25 14:40:00,217.99,218.0,217.8,217.8,26672.0,217.6338,217.6438,217.4441,217.4441,26672.0
2025-03-25 14:50:00,217.78,217.97,217.69,217.94,24396.0,217.4242,217.6138,217.3343,217.5839,24396.0
2025-03-25 15:00:00,217.91,218.14,217.9,218.03,79555.0,217.5539,217.7836,217.544,217.6737,79555.0
2025-03-25 15:10:00,218.04,218.11,217.85,218.01,32598.0,217.6837,217.7536,217.494,217.6538,32598.0
2025-03-25 15:20:00,217.99,218.1,217.95,217.96,61011.0,217.6338,217.7436,217.5939,217.6039,61011.0
2025-03-25 15:30:00,217.94,218.39,217.94,218.22,59729.0,217.5839,218.0332,217.5839,217.8634,59729.0
2025-03-25 15:40:00,218.24,218.51,218.22,218.45,61150.0,217.8834,218.153,217.8634,218.0931,61150.0
2025-03-25 15:50:00,218.45,218.5,218.22,218.37,258753.0,218.0931,218.143,217.8634,218.0132,258753.0
2025-03-26 09:30:00,217.68,218.2,217.52,218.01,211013.0,217.3243,217.8435,217.1646,217.6538,211013.0
2025-03-26 09:40:00,218.01,218.14,216.94,217.05,62530.0,217.6538,217.7836,216.5855,216.6953,62530.0
2025-03-26 09:50:00,217.01,217.08,215.98,216.2,75962.0,216.6554,216.7253,215.6271,215.8467,75962.0
2025-03-26 10:00:00,216.1,216.51,215.96,216.1,108753.0,215.7469,216.1562,215.6071,215.7469,108753.0
2025-03-26 10:10:00,216.1,216.17,215.6,215.65,69643.0,215.7469,215.8168,215.2477,215.2976,69643.0
2025-03-26 10:20:00,215.64,215.66,215.01,215.59,123077.0,215.2877,215.3076,214.6587,215.2377,123077.0
2025-03-26 10:30:00,215.57,215.67,215.42,215.5,49903.0,215.2178,215.3176,215.068,215.1479,49903.0
2025-03-26 10:40:00,215.48,215.58,215.2,215.22,25498.0,215.1279,215.2277,214.8484,214.8683,25498.0
2025-03-26 10:50:00,215.25,215.86,215.25,215.51,32501.0,214.8983,215.5073,214.8983,215.1579,32501.0
2025-03-26 11:00:00,215.55,215.8,215.47,215.76,24479.0,215.1978,215.4474,215.1179,215.4075,24479.0
2025-03-26 11:10:00,215.72,215.85,215.6,215.84,26944.0,215.3675,215.4973,215.2477,215.4873,26944.0
2025-03-26 11:20:00,215.85,215.89,215.22,215.41,23696.0,215.4973,215.5372,214.8683,215.058,23696.0
2025-03-26 11:30:00,215.43,215.65,215.3,215.39,17404.0,215.078,215.2976,214.9482,215.0381,17404.0
2025-03-26 11:40:00,215.4,215.46,215.01,215.05,91190.0,215.048,215.1079,214.6587,214.6986,91190.0
2025-03-26 11:50:00,215.04,215.08,214.17,214.41,144230.0,214.6886,214.7286,213.8201,214.0597,144230.0
2025-03-26 12:00:00,214.37,214.57,214.09,214.39,47047.0,214.0197,214.2194,213.7402,214.0397,47047.0
2025-03-26 12:10:00,214.31,214.49,214.01,214.09,28347.0,213.9598,214.1395,213.6603,213.7402,28347.0
2025-03-26 12:20:00,214.03,214.48,214.0,214.47,49642.0,213.6803,214.1295,213.6503,214.1196,49642.0
2025-03-26 12:30:00,214.43,214.6,214.27,214.33,36423.0,214.0796,214.2494,213.9199,213.9798,36423.0
2025-03-26 12:40:00,214.34,214.42,214.16,214.38,20043.0,213.9898,214.0696,213.8101,214.0297,20043.0
2025-03-26 12:50:00,214.36,214.39,213.57,213.69,40579.0,214.0097,214.0397,213.221,213.3408,40579.0
2025-03-26 13:00:00,213.68,213.83,213.61,213.67,45307.0,213.3309,213.4806,213.261,213.3209,45307.0
2025-03-26 13:10:00,213.65,213.83,213.29,213.3,50435.0,213.3009,213.4806,212.9415,212.9515,50435.0
2025-03-26 13:20:00,213.36,213.48,213.22,213.33,27995.0,213.0114,213.1312,212.8716,212.9814,27995.0
2025-03-26 13:30:00,213.28,213.33,212.76,212.93,56237.0,212.9315,212.9814,212.4124,212.5821,56237.0
2025-03-26 13:40:00,213.0,213.33,212.81,212.93,78601.0,212.652,212.9814,212.4623,212.5821,78601.0
2025-03-26 13:50:00,212.96,213.04,212.77,212.79,26752.0,212.612,212.6919,212.4223,212.4423,26752.0
2025-03-26 14:00:00,212.81,213.07,212.78,213.06,32196.0,212.4623,212.7219,212.4323,212.7119,32196.0
2025-03-26 14:10:00,213.03,213.49,213.03,213.42,18864.0,212.6819,213.1412,212.6819,213.0713,18864.0
2025-03-26 14:20:00,213.39,213.69,213.39,213.59,24307.0,213.0413,213.3408,213.0413,213.241,24307.0
2025-03-26 14:30:00,213.57,213.67,213.22,213.24,20956.0,213.221,213.3209,212.8716,212.8916,20956.0
2025-03-26 14:40:00,213.27,213.33,212.65,212.77,39834.0,212.9215,212.9814,212.3025,212.4223,39834.0
2025-03-26 14:50:00,212.82,212.84,212.64,212.71,18185.0,212.4723,212.4922,212.2926,212.3624,18185.0
2025-03-26 15:00:00,212.69,213.07,212.67,212.75,34936.0,212.3425,212.7219,212.3225,212.4024,34936.0
2025-03-26 15:10:00,212.75,213.19,212.65,213.19,68124.0,212.4024,212.8417,212.3025,212.8417,68124.0
2025-03-26 15:20:00,213.12,213.35,212.95,212.95,108536.0,212.7718,213.0014,212.602,212.602,108536.0
2025-03-26 15:30:00,212.94,213.22,212.91,213.15,38529.0,212.5921,212.8716,212.5621,212.8017,38529.0
2025-03-26 15:40:00,213.16,213.51,213.14,213.5,72176.0,212.8117,213.1611,212.7917,213.1511,72176.0
2025-03-26 15:50:00,213.51,213.72,213.29,213.45,363609.0,213.1611,213.3708,212.9415,213.1012,363609.0
2025-03-27 09:30:00,212.02,212.55,210.53,210.53,155982.0,211.6736,212.2027,210.186,210.186,155982.0
2025-03-27 09:40:00,210.53,211.56,210.39,211.48,137915.0,210.186,211.2143,210.0462,211.1344,137915.0
2025-03-27 09:50:00,211.48,212.18,211.23,211.95,143621.0,211.1344,211.8333,210.8849,211.6037,143621.0
2025-03-27 10:00:00,211.95,212.3,211.58,211.74,48496.0,211.6037,211.9531,211.2343,211.394,48496.0
2025-03-27 10:10:00,211.63,212.21,211.33,212.16,37595.0,211.2842,211.8633,210.9847,211.8133,37595.0
2025-03-27 10:20:00,212.11,212.39,211.7,212.39,42046.0,211.7634,212.043,211.3541,212.043,42046.0
2025-03-27 10:30:00,212.39,213.05,212.28,212.85,74918.0,212.043,212.7019,211.9331,212.5022,74918.0
2025-03-27 10:40:00,212.86,213.04,212.53,212.54,36990.0,212.5122,212.6919,212.1827,212.1927,36990.0
2025-03-27 10:50:00,212.58,213.22,212.45,213.1,42963.0,212.2327,212.8716,212.1029,212.7518,42963.0
2025-03-27 11:00:00,213.14,213.16,212.68,212.68,33167.0,212.7917,212.8117,212.3325,212.3325,33167.0
2025-03-27 11:10:00,212.67,212.94,212.57,212.84,71959.0,212.3225,212.5921,212.2227,212.4922,71959.0
2025-03-27 11:20:00,212.84,212.93,212.57,212.57,26341.0,212.4922,212.5821,212.2227,212.2227,26341.0
2025-03-27 11:30:00,212.58,212.58,211.92,212.03,61104.0,212.2327,212.2327,211.5737,211.6835,61104.0
2025-03-27 11:40:00,212.0,212.05,211.7,211.74,15101.0,211.6536,211.7035,211.3541,211.394,15101.0
2025-03-27 11:50:00,211.74,212.03,211.64,211.67,19893.0,211.394,211.6835,211.2942,211.3241,19893.0
2025-03-27 12:00:00,211.65,212.22,211.58,212.21,24368.0,211.3042,211.8732,211.2343,211.8633,24368.0
2025-03-27 12:10:00,212.2,212.7,212.02,212.6,19759.0,211.8533,212.3525,211.6736,212.2526,19759.0
2025-03-27 12:20:00,212.64,212.8,212.1,212.15,62157.0,212.2926,212.4523,211.7534,211.8034,62157.0
2025-03-27 12:30:00,212.16,212.51,212.12,212.28,63314.0,211.8133,212.1628,211.7734,211.9331,63314.0
2025-03-27 12:40:00,212.26,212.47,211.85,211.87,31341.0,211.9132,212.1228,211.5038,211.5238,31341.0
2025-03-27 12:50:00,211.8,211.86,211.28,211.33,34079.0,211.4539,211.5138,210.9348,210.9847,34079.0
2025-03-27 13:00:00,211.35,211.75,211.23,211.63,43589.0,211.0047,211.404,210.8849,211.2842,43589.0
2025-03-27 13:10:00,211.63,211.99,211.55,211.84,49126.0,211.2842,211.6436,211.2043,211.4939,49126.0
2025-03-27 13:20:00,211.84,211.94,211.33,211.39,22462.0,211.4939,211.5937,210.9847,211.0446,22462.0
2025-03-27 13:30:00,211.34,211.72,211.31,211.51,31924.0,210.9947,211.3741,210.9647,211.1644,31924.0
2025-03-27 13:40:00,211.49,211.86,211.38,211.81,16948.0,211.1444,211.5138,211.0346,211.4639,16948.0
2025-03-27 13:50:00,211.85,211.97,211.37,211.49,55876.0,211.5038,211.6236,211.0246,211.1444,55876.0
2025-03-27 14:00:00,211.45,212.22,211.44,212.07,37105.0,211.1045,211.8732,211.0945,211.7235,37105.0
2025-03-27 14:10:00,212.05,212.37,211.95,212.09,29406.0,211.7035,212.023,211.6037,211.7435,29406.0
2025-03-27 14:20:00,212.12,212.28,211.91,212.06,36361.0,211.7734,211.9331,211.5637,211.7135,36361.0
2025-03-27 14:30:00,212.07,212.39,211.92,212.35,34556.0,211.7235,212.043,211.5737,212.003,34556.0
2025-03-27 14:40:00,212.33,212.65,212.3,212.56,37576.0,211.9831,212.3025,211.9531,212.2127,37576.0
2025-03-27 14:50:00,212.56,212.7,211.96,212.03,28700.0,212.2127,212.3525,211.6137,211.6835,28700.0
2025-03-27 15:00:00,211.98,212.31,211.96,212.23,22133.0,211.6336,211.9631,211.6137,211.8832,22133.0
2025-03-27 15:10:00,212.21,212.76,212.15,212.67,41859.0,211.8633,212.4124,211.8034,212.3225,41859.0
2025-03-27 15:20:00,212.69,213.03,212.66,212.8,46235.0,212.3425,212.6819,212.3125,212.4523,46235.0
2025-03-27 15:30:00,212.82,212.84,212.33,212.34,82801.0,212.4723,212.4922,211.9831,211.993,82801.0
2025-03-27 15:40:00,212.39,212.52,212.21,212.39,84320.0,212.043,212.1727,211.8633,212.043,84320.0
2025-03-27 15:50:00,212.37,212.37,211.38,211.53,300603.0,212.023,212.023,211.0346,211.1844,300603.0
2025-03-28 09:30:00,210.41,211.04,209.93,210.96,147347.0,210.0662,210.6952,209.587,210.6153,147347.0
2025-03-28 09:40:00,210.87,211.26,210.48,211.03,153770.0,210.5254,210.9148,210.1361,210.6852,153770.0
2025-03-28 09:50:00,210.98,211.14,210.2,210.38,65786.0,210.6353,210.795,209.8565,210.0362,65786.0
2025-03-28 10:00:00,210.34,210.66,209.09,209.3,188926.0,209.9963,210.3158,208.7484,208.958,188926.0
2025-03-28 10:10:00,209.23,209.35,208.34,208.39,88840.0,208.8881,209.0079,207.9996,208.0495,88840.0
2025-03-28 10:20:00,208.42,208.63,207.69,207.75,174245.0,208.0794,208.2891,207.3506,207.4105,174245.0
2025-03-28 10:30:00,207.81,208.06,207.29,207.9,92189.0,207.4704,207.72,206.9513,207.5603,92189.0
2025-03-28 10:40:00,207.89,208.05,207.63,207.72,107022.0,207.5503,207.7101,207.2907,207.3806,107022.0
2025-03-28 10:50:00,207.68,207.99,207.37,207.54,95942.0,207.3407,207.6502,207.0312,207.2009,95942.0
2025-03-28 11:00:00,207.57,207.58,206.95,207.11,64930.0,207.2308,207.2408,206.6119,206.7716,64930.0
2025-03-28 11:10:00,207.15,207.7,207.11,207.32,116866.0,206.8115,207.3606,206.7716,206.9812,116866.0
2025-03-28 11:20:00,207.25,207.46,206.92,207.37,47540.0,206.9114,207.121,206.5819,207.0312,47540.0
2025-03-28 11:30:00,207.34,207.69,207.25,207.59,80152.0,207.0012,207.3506,206.9114,207.2508,80152.0
2025-03-28 11:40:00,207.59,207.7,207.15,207.45,86538.0,207.2508,207.3606,206.8115,207.111,86538.0
2025-03-28 11:50:00,207.42,207.44,206.81,206.83,47536.0,207.0811,207.101,206.4721,206.492,47536.0
2025-03-28 12:00:00,206.83,207.22,206.82,206.94,23449.0,206.492,206.8814,206.4821,206.6019,23449.0
2025-03-28 12:10:00,206.97,207.16,206.28,206.31,73242.0,206.6318,206.8215,205.9429,205.9729,73242.0
2025-03-28 12:20:00,206.28,206.46,206.16,206.35,53020.0,205.9429,206.1227,205.8231,206.0128,53020.0
2025-03-28 12:30:00,206.41,206.75,206.36,206.54,42360.0,206.0727,206.4122,206.0228,206.2025,42360.0
2025-03-28 12:40:00,206.52,206.74,206.43,206.6,64813.0,206.1826,206.4022,206.0927,206.2624,64813.0
2025-03-28 12:50:00,206.58,206.76,206.22,206.27,62273.0,206.2425,206.4222,205.883,205.933,62273.0
2025-03-28 13:00:00,206.24,206.26,205.79,205.8,60978.0,205.903,205.923,205.4537,205.4637,60978.0
2025-03-28 13:10:00,205.78,206.32,205.75,206.11,120645.0,205.4438,205.9829,205.4138,205.7732,120645.0
2025-03-28 13:20:00,206.14,206.26,205.68,205.82,161151.0,205.8032,205.923,205.3439,205.4837,161151.0
2025-03-28 13:30:00,205.82,206.01,205.7,205.97,30144.0,205.4837,205.6734,205.3639,205.6335,30144.0
2025-03-28 13:40:00,205.97,206.14,205.81,205.87,87496.0,205.6335,205.8032,205.4737,205.5336,87496.0
2025-03-28 13:50:00,205.81,206.25,205.79,206.24,18005.0,205.4737,205.913,205.4537,205.903,18005.0
2025-03-28 14:00:00,206.22,206.49,206.09,206.49,92652.0,205.883,206.1526,205.7533,206.1526,92652.0
2025-03-28 14:10:00,206.49,206.78,206.39,206.56,37472.0,206.1526,206.4421,206.0528,206.2225,37472.0
2025-03-28 14:20:00,206.56,206.67,206.33,206.43,49777.0,206.2225,206.3323,205.9929,206.0927,49777.0
2025-03-28 14:30:00,206.42,206.56,206.24,206.25,31735.0,206.0827,206.2225,205.903,205.913,31735.0
2025-03-28 14:40:00,206.26,206.37,206.14,206.18,30079.0,205.923,206.0328,205.8032,205.8431,30079.0
2025-03-28 14:50:00,206.2,206.56,206.16,206.56,26506.0,205.8631,206.2225,205.8231,206.2225,26506.0
2025-03-28 15:00:00,206.53,206.88,206.47,206.72,31653.0,206.1925,206.542,206.1326,206.3822,31653.0
2025-03-28 15:10:00,206.73,206.73,206.28,206.51,31950.0,206.3922,206.3922,205.9429,206.1726,31950.0
2025-03-28 15:20:00,206.51,206.54,206.13,206.19,112172.0,206.1726,206.2025,205.7932,205.8531,112172.0
2025-03-28 15:30:00,206.19,206.28,205.77,206.03,96303.0,205.8531,205.9429,205.4338,205.6934,96303.0
2025-03-28 15:40:00,206.04,206.1,205.82,206.1,68772.0,205.7033,205.7632,205.4837,205.7632,68772.0
2025-03-28 15:50:00,206.12,206.57,205.93,206.34,412124.0,205.7832,206.2325,205.5935,206.0028,412124.0
2025-03-31 09:30:00,202.78,203.18,201.23,201.98,509290.0,202.4487,202.848,200.9012,201.65,509290.0
2025-03-31 09:40:00,201.9,201.91,200.73,201.42,473976.0,201.5701,201.5801,200.402,201.0909,473976.0
2025-03-31 09:50:00,201.38,202.68,201.21,202.2,144715.0,201.051,202.3488,200.8812,201.8696,144715.0
2025-03-31 10:00:00,202.17,203.13,202.15,203.02,98362.0,201.8397,202.7981,201.8197,202.6883,98362.0
2025-03-31 10:10:00,203.0,203.12,202.21,202.23,66051.0,202.6683,202.7881,201.8796,201.8996,66051.0
2025-03-31 10:20:00,202.26,202.41,201.68,201.74,45635.0,201.9295,202.0793,201.3505,201.4104,45635.0
2025-03-31 10:30:00,201.82,202.95,201.81,202.59,110499.0,201.4902,202.6184,201.4802,202.259,110499.0
2025-03-31 10:40:00,202.55,202.85,202.21,202.73,76687.0,202.219,202.5185,201.8796,202.3987,76687.0
2025-03-31 10:50:00,202.73,202.84,202.28,202.6,103500.0,202.3987,202.5086,201.9495,202.269,103500.0
2025-03-31 11:00:00,202.65,203.18,202.61,202.66,45898.0,202.3189,202.848,202.2789,202.3289,45898.0
2025-03-31 11:10:00,202.71,203.02,202.4,202.82,171365.0,202.3788,202.6883,202.0693,202.4886,171365.0
2025-03-31 11:20:00,202.82,203.6,202.82,203.06,105996.0,202.4886,203.2673,202.4886,202.7282,105996.0
2025-03-31 11:30:00,203.05,203.73,202.86,203.59,54648.0,202.7182,203.3971,202.5285,203.2573,54648.0
2025-03-31 11:40:00,203.58,203.85,203.47,203.84,108332.0,203.2474,203.5169,203.1375,203.5069,108332.0
2025-03-31 11:50:00,203.81,203.91,203.42,203.5,61453.0,203.477,203.5768,203.0876,203.1675,61453.0
2025-03-31 12:00:00,203.52,203.78,203.21,203.26,76692.0,203.1875,203.447,202.878,202.9279,76692.0
2025-03-31 12:10:00,203.25,203.61,202.91,203.56,107686.0,202.9179,203.2773,202.5785,203.2274,107686.0
2025-03-31 12:20:00,203.53,204.21,203.31,204.2,58619.0,203.1974,203.8763,202.9778,203.8663,58619.0
2025-03-31 12:30:00,204.17,204.2,203.87,204.07,71447.0,203.8364,203.8663,203.5369,203.7366,71447.0
2025-03-31 12:40:00,204.05,204.12,203.75,203.84,57162.0,203.7166,203.7865,203.4171,203.5069,57162.0
2025-03-31 12:50:00,203.79,203.98,203.35,203.38,66718.0,203.457,203.6467,203.0177,203.0477,66718.0
2025-03-31 13:00:00,203.38,204.22,203.27,204.18,59784.0,203.0477,203.8863,202.9379,203.8464,59784.0
2025-03-31 13:10:00,204.19,204.41,203.61,203.64,55515.0,203.8564,204.076,203.2773,203.3073,55515.0
2025-03-31 13:20:00,203.62,203.67,203.35,203.65,43879.0,203.2873,203.3372,203.0177,203.3172,43879.0
2025-03-31 13:30:00,203.62,203.91,203.5,203.78,39159.0,203.2873,203.5768,203.1675,203.447,39159.0
2025-03-31 13:40:00,203.77,203.8,203.28,203.48,60370.0,203.437,203.467,202.9478,203.1475,60370.0
2025-03-31 13:50:00,203.49,203.9,203.36,203.39,97256.0,203.1575,203.5668,203.0277,203.0577,97256.0
2025-03-31 14:00:00,203.4,204.62,203.35,204.62,79086.0,203.0677,204.2857,203.0177,204.2857,79086.0
2025-03-31 14:10:00,204.6,205.0,204.47,204.98,76156.0,204.2657,204.665,204.1359,204.6451,76156.0
2025-03-31 14:20:00,204.99,205.17,204.74,205.15,50445.0,204.6551,204.8348,204.4055,204.8148,50445.0
2025-03-31 14:30:00,205.17,205.61,205.07,205.56,81704.0,204.8348,205.274,204.7349,205.2241,81704.0
2025-03-31 14:40:00,205.56,205.78,205.03,205.39,116990.0,205.2241,205.4438,204.695,205.0544,116990.0
2025-03-31 14:50:00,205.33,205.75,204.98,204.98,75701.0,204.9945,205.4138,204.6451,204.6451,75701.0
2025-03-31 15:00:00,204.97,205.66,204.95,205.54,47443.0,204.6351,205.324,204.6151,205.2042,47443.0
2025-03-31 15:10:00,205.51,206.06,205.49,205.62,68545.0,205.1742,205.7233,205.1542,205.284,68545.0
2025-03-31 15:20:00,205.64,206.05,205.19,205.21,74646.0,205.304,205.7133,204.8547,204.8747,74646.0
2025-03-31 15:30:00,205.23,206.01,205.13,205.86,84285.0,204.8947,205.6734,204.7948,205.5236,84285.0
2025-03-31 15:40:00,205.9,206.62,205.77,205.95,163958.0,205.5636,206.2824,205.4338,205.6135,163958.0
2025-03-31 15:50:00,205.95,206.95,205.76,206.5,835208.0,205.6135,206.6119,205.4238,206.1626,835208.0
2025-04-01 09:30:00,205.66,206.09,204.87,205.2,149225.0,205.324,205.7533,204.5352,204.8647,149225.0
2025-04-01 09:40:00,205.17,206.5,205.07,206.24,61882.0,204.8348,206.1626,204.7349,205.903,61882.0
2025-04-01 09:50:00,206.28,206.34,205.56,205.79,67562.0,205.9429,206.0028,205.2241,205.4537,67562.0
2025-04-01 10:00:00,205.8,206.13,204.8,205.03,180988.0,205.4637,205.7932,204.4654,204.695,180988.0
2025-04-01 10:10:00,205.08,205.16,204.27,204.31,64866.0,204.7449,204.8248,203.9362,203.9762,64866.0
2025-04-01 10:20:00,204.31,205.05,203.98,204.7,66199.0,203.9762,204.715,203.6467,204.3655,66199.0
2025-04-01 10:30:00,204.68,205.76,204.64,205.51,94486.0,204.3456,205.4238,204.3056,205.1742,94486.0
2025-04-01 10:40:00,205.51,206.12,205.42,205.85,52678.0,205.1742,205.7832,205.0844,205.5136,52678.0
2025-04-01 10:50:00,205.9,206.62,205.9,206.58,30543.0,205.5636,206.2824,205.5636,206.2425,30543.0
2025-04-01 11:00:00,206.55,207.07,206.5,207.02,73112.0,206.2125,206.7317,206.1626,206.6817,73112.0
2025-04-01 11:10:00,207.02,207.7,206.78,207.43,55944.0,206.6817,207.3606,206.4421,207.0911,55944.0
2025-04-01 11:20:00,207.4,207.74,207.22,207.3,138481.0,207.0611,207.4006,206.8814,206.9613,138481.0
2025-04-01 11:30:00,207.3,207.39,206.96,207.22,104774.0,206.9613,207.0511,206.6218,206.8814,104774.0
2025-04-01 11:40:00,207.12,207.56,206.89,207.51,70801.0,206.7816,207.2209,206.5519,207.1709,70801.0
2025-04-01 11:50:00,207.53,207.61,207.13,207.56,57761.0,207.1909,207.2708,206.7916,207.2209,57761.0
2025-04-01 12:00:00,207.49,207.81,207.4,207.74,30301.0,207.151,207.4704,207.0611,207.4006,30301.0
2025-04-01 12:10:00,207.77,207.96,207.55,207.86,35459.0,207.4305,207.6202,207.2109,207.5204,35459.0
2025-04-01 12:20:00,207.87,208.02,207.01,207.12,153676.0,207.5303,207.6801,206.6718,206.7816,153676.0
2025-04-01 12:30:00,207.13,207.28,206.68,206.75,50051.0,206.7916,206.9413,206.3423,206.4122,50051.0
2025-04-01 12:40:00,206.78,206.84,206.41,206.82,34689.0,206.4421,206.502,206.0727,206.4821,34689.0
2025-04-01 12:50:00,206.84,207.46,206.78,207.15,33072.0,206.502,207.121,206.4421,206.8115,33072.0
2025-04-01 13:00:00,207.11,207.39,206.81,206.98,121428.0,206.7716,207.0511,206.4721,206.6418,121428.0
2025-04-01 13:10:00,206.95,207.38,206.84,206.86,27084.0,206.6119,207.0411,206.502,206.522,27084.0
2025-04-01 13:20:00,206.88,207.01,206.74,206.85,39489.0,206.542,206.6718,206.4022,206.512,39489.0
2025-04-01 13:30:00,206.83,207.11,206.74,207.05,35156.0,206.492,206.7716,206.4022,206.7117,35156.0
2025-04-01 13:40:00,207.07,207.32,206.82,207.08,82886.0,206.7317,206.9812,206.4821,206.7416,82886.0
2025-04-01 13:50:00,207.07,207.23,206.49,206.53,40638.0,206.7317,206.8914,206.1526,206.1925,40638.0
2025-04-01 14:00:00,206.55,206.55,205.56,205.56,50217.0,206.2125,206.2125,205.2241,205.2241,50217.0
2025-04-01 14:10:00,205.59,205.86,205.38,205.45,69278.0,205.2541,205.5236,205.0444,205.1143,69278.0
2025-04-01 14:20:00,205.45,205.56,205.14,205.35,55405.0,205.1143,205.2241,204.8048,205.0145,55405.0
2025-04-01 14:30:00,205.33,205.7,205.33,205.44,92444.0,204.9945,205.3639,204.9945,205.1043,92444.0
2025-04-01 14:40:00,205.49,205.79,205.47,205.47,24772.0,205.1542,205.4537,205.1343,205.1343,24772.0
2025-04-01 14:50:00,205.47,206.13,205.34,206.04,31898.0,205.1343,205.7932,205.0045,205.7033,31898.0
2025-04-01 15:00:00,206.03,206.34,205.93,206.02,91342.0,205.6934,206.0028,205.5935,205.6834,91342.0
2025-04-01 15:10:00,206.0,206.5,205.98,206.31,87480.0,205.6634,206.1626,205.6434,205.9729,87480.0
2025-04-01 15:20:00,206.3,206.65,206.27,206.42,41516.0,205.9629,206.3123,205.933,206.0827,41516.0
2025-04-01 15:30:00,206.37,207.16,206.28,207.07,51645.0,206.0328,206.8215,205.9429,206.7317,51645.0
2025-04-01 15:40:00,207.06,207.53,207.05,207.44,128389.0,206.7217,207.1909,206.7117,207.101,128389.0
2025-04-01 15:50:00,207.45,208.17,207.28,208.03,368983.0,207.111,207.8299,206.9413,207.6901,368983.0
2025-04-02 09:30:00,205.02,207.22,204.86,207.0,164117.0,204.685,206.8814,204.5253,206.6618,164117.0
2025-04-02 09:40:00,206.94,207.79,206.63,207.77,56536.0,206.6019,207.4505,206.2924,207.4305,56536.0
2025-04-02 09:50:00,207.75,207.9,207.18,207.21,121259.0,207.4105,207.5603,206.8415,206.8714,121259.0
2025-04-02 10:00:00,207.16,208.22,207.02,207.17,80547.0,206.8215,207.8798,206.6817,206.8315,80547.0
2025-04-02 10:10:00,207.22,207.63,206.75,207.53,52759.0,206.8814,207.2907,206.4122,207.1909,52759.0
2025-04-02 10:20:00,207.56,208.07,207.41,208.0,48625.0,207.2209,207.73,207.0711,207.6601,48625.0
2025-04-02 10:30:00,208.0,208.31,207.59,207.89,78549.0,207.6601,207.9696,207.2508,207.5503,78549.0
2025-04-02 10:40:00,207.86,208.12,207.73,207.99,26077.0,207.5204,207.7799,207.3906,207.6502,26077.0
2025-04-02 10:50:00,208.0,208.34,207.81,208.28,34866.0,207.6601,207.9996,207.4704,207.9397,34866.0
2025-04-02 11:00:00,208.26,208.3,207.9,208.27,26099.0,207.9197,207.9596,207.5603,207.9297,26099.0
2025-04-02 11:10:00,208.25,208.31,207.7,208.16,37804.0,207.9097,207.9696,207.3606,207.8199,37804.0
2025-04-02 11:20:00,208.18,209.28,208.13,209.05,47641.0,207.8398,208.938,207.7899,208.7084,47641.0
2025-04-02 11:30:00,209.01,209.28,208.94,209.16,34360.0,208.6685,208.938,208.5986,208.8182,34360.0
2025-04-02 11:40:00,209.2,209.24,208.46,208.55,43726.0,208.8582,208.8981,208.1194,208.2092,43726.0
2025-04-02 11:50:00,208.52,208.96,208.28,208.8,56816.0,208.1793,208.6186,207.9397,208.4588,56816.0
2025-04-02 12:00:00,208.82,208.98,208.7,208.91,38576.0,208.4788,208.6385,208.359,208.5686,38576.0
2025-04-02 12:10:00,208.93,209.56,208.88,209.45,26850.0,208.5886,209.2176,208.5387,209.1078,26850.0
2025-04-02 12:20:00,209.46,209.94,209.39,209.94,41775.0,209.1177,209.597,209.0479,209.597,41775.0
2025-04-02 12:30:00,209.96,210.13,209.64,209.81,56768.0,209.6169,209.7867,209.2975,209.4672,56768.0
2025-04-02 12:40:00,209.85,210.5,209.6,210.44,64264.0,209.5071,210.156,209.2575,210.0961,64264.0
2025-04-02 12:50:00,210.45,210.63,210.17,210.4,68667.0,210.1061,210.2858,209.8266,210.0562,68667.0
2025-04-02 13:00:00,210.42,210.89,210.4,210.79,28363.0,210.0762,210.5454,210.0562,210.4456,28363.0
2025-04-02 13:10:00,210.79,211.26,210.79,211.07,80916.0,210.4456,210.9148,210.4456,210.7251,80916.0
2025-04-02 13:20:00,211.08,211.08,210.5,210.5,35682.0,210.7351,210.7351,210.156,210.156,35682.0
2025-04-02 13:30:00,210.46,210.5,209.8,210.03,67374.0,210.1161,210.156,209.4572,209.6868,67374.0
2025-04-02 13:40:00,210.05,210.13,209.24,209.4,73997.0,209.7068,209.7867,208.8981,209.0578,73997.0
2025-04-02 13:50:00,209.37,209.5,209.05,209.33,57726.0,209.0279,209.1577,208.7084,208.988,57726.0
2025-04-02 14:00:00,209.3,209.55,208.54,208.73,91564.0,208.958,209.2076,208.1993,208.3889,91564.0
2025-04-02 14:10:00,208.75,208.85,208.42,208.48,54099.0,208.4089,208.5087,208.0794,208.1394,54099.0
2025-04-02 14:20:00,208.49,208.7,207.95,207.95,50029.0,208.1493,208.359,207.6102,207.6102,50029.0
2025-04-02 14:30:00,207.9,208.89,207.88,208.88,51421.0,207.5603,208.5487,207.5403,208.5387,51421.0
2025-04-02 14:40:00,208.92,209.07,208.67,208.88,56790.0,208.5786,208.7284,208.329,208.5387,56790.0
2025-04-02 14:50:00,208.88,208.88,207.87,207.87,116034.0,208.5387,208.5387,207.5303,207.5303,116034.0
2025-04-02 15:00:00,207.92,208.72,207.92,208.52,66894.0,207.5803,208.379,207.5803,208.1793,66894.0
2025-04-02 15:10:00,208.48,208.53,208.01,208.16,66222.0,208.1394,208.1893,207.6701,207.8199,66222.0
2025-04-02 15:20:00,208.16,208.95,208.16,208.89,67511.0,207.8199,208.6086,207.8199,208.5487,67511.0
2025-04-02 15:30:00,208.86,209.49,208.59,209.24,99372.0,208.5187,209.1477,208.2492,208.8981,99372.0
2025-04-02 15:40:00,209.25,210.03,209.21,209.85,97459.0,208.9081,209.6868,208.8682,209.5071,97459.0
2025-04-02 15:50:00,209.86,210.0,209.44,209.45,439145.0,209.5171,209.6569,209.0978,209.1078,439145.0
2025-04-03 09:30:00,199.49,200.7,199.16,200.08,440028.0,199.164,200.3721,198.8346,199.7531,440028.0
2025-04-03 09:40:00,200.04,200.04,198.75,198.84,195951.0,199.7131,199.7131,198.4252,198.5151,195951.0
2025-04-03 09:50:00,198.81,199.95,198.79,199.24,164385.0,198.4852,199.6233,198.4652,198.9144,164385.0
2025-04-03 10:00:00,199.2,199.49,198.43,198.61,178360.0,198.8745,199.164,198.1058,198.2855,178360.0
2025-04-03 10:10:00,198.58,198.92,198.12,198.34,127305.0,198.2555,198.595,197.7963,198.0159,127305.0
2025-04-03 10:20:00,198.3,199.05,197.9,198.59,141594.0,197.976,198.7248,197.5766,198.2655,141594.0
2025-04-03 10:30:00,198.5,198.86,197.79,198.02,83534.0,198.1757,198.5351,197.4668,197.6964,83534.0
2025-04-03 10:40:00,198.03,198.19,196.83,196.89,211921.0,197.7064,197.8662,196.5084,196.5683,211921.0
2025-04-03 10:50:00,196.9,196.96,196.47,196.54,164216.0,196.5783,196.6382,196.149,196.2189,164216.0
2025-04-03 11:00:00,196.5,196.9,195.78,195.96,217572.0,196.1789,196.5783,195.4601,195.6398,217572.0
2025-04-03 11:10:00,195.97,197.17,195.93,196.94,150317.0,195.6498,196.8478,195.6099,196.6182,150317.0
2025-04-03 11:20:00,196.92,197.39,196.53,196.83,127767.0,196.5982,197.0675,196.2089,196.5084,127767.0
2025-04-03 11:30:00,196.83,197.88,196.75,197.81,149432.0,196.5084,197.5567,196.4285,197.4868,149432.0
2025-04-03 11:40:00,197.81,198.21,197.24,197.48,105054.0,197.4868,197.8861,196.9177,197.1573,105054.0
2025-04-03 11:50:00,197.47,197.84,197.0,197.39,79173.0,197.1473,197.5167,196.6781,197.0675,79173.0
2025-04-03 12:00:00,197.31,197.96,197.29,197.47,54889.0,196.9876,197.6365,196.9676,197.1473,54889.0
2025-04-03 12:10:00,197.49,198.53,197.43,198.51,167292.0,197.1673,198.2056,197.1074,198.1856,167292.0
2025-04-03 12:20:00,198.5,198.65,197.85,198.37,94456.0,198.1757,198.3254,197.5267,198.0459,94456.0
2025-04-03 12:30:00,198.38,198.58,197.56,197.69,305101.0,198.0559,198.2555,197.2372,197.367,305101.0
2025-04-03 12:40:00,197.73,198.36,197.61,198.06,115746.0,197.4069,198.0359,197.2871,197.7364,115746.0
2025-04-03 12:50:00,198.05,198.07,197.04,197.19,89619.0,197.7264,197.7464,196.718,196.8678,89619.0
2025-04-03 13:00:00,197.2,197.76,197.16,197.35,79780.0,196.8778,197.4369,196.8378,197.0275,79780.0
2025-04-03 13:10:00,197.31,197.71,197.2,197.35,155895.0,196.9876,197.3869,196.8778,197.0275,155895.0
2025-04-03 13:20:00,197.41,197.63,196.86,197.09,88774.0,197.0874,197.3071,196.5383,196.768,88774.0
2025-04-03 13:30:00,197.06,197.76,196.95,197.53,89977.0,196.738,197.4369,196.6282,197.2072,89977.0
2025-04-03 13:40:00,197.52,197.84,197.37,197.42,51079.0,197.1973,197.5167,197.0475,197.0974,51079.0
2025-04-03 13:50:00,197.43,197.46,196.84,196.86,56576.0,197.1074,197.1374,196.5184,196.5383,56576.0
2025-04-03 14:00:00,196.85,197.11,196.55,196.72,235224.0,196.5284,196.7879,196.2288,196.3986,235224.0
2025-04-03 14:10:00,196.73,196.75,196.11,196.23,69896.0,196.4085,196.4285,195.7896,195.9094,69896.0
2025-04-03 14:20:00,196.24,196.56,196.12,196.39,68117.0,195.9193,196.2388,195.7995,196.0691,68117.0
2025-04-03 14:30:00,196.37,196.86,196.15,196.72,139065.0,196.0491,196.5383,195.8295,196.3986,139065.0
2025-04-03 14:40:00,196.71,197.19,196.64,197.04,115308.0,196.3886,196.8678,196.3187,196.718,115308.0
2025-04-03 14:50:00,197.04,197.42,196.88,197.27,120039.0,196.718,197.0974,196.5583,196.9477,120039.0
2025-04-03 15:00:00,197.26,197.38,196.93,197.0,152980.0,196.9377,197.0575,196.6082,196.6781,152980.0
2025-04-03 15:10:00,196.96,197.21,195.82,196.17,281745.0,196.6382,196.8878,195.5,195.8495,281745.0
2025-04-03 15:20:00,196.26,196.43,195.79,195.87,170713.0,195.9393,196.109,195.4701,195.55,170713.0
2025-04-03 15:30:00,195.89,195.98,195.53,195.83,186584.0,195.5699,195.6598,195.2105,195.51,186584.0
2025-04-03 15:40:00,195.82,196.22,195.35,195.47,372029.0,195.5,195.8994,195.0308,195.1506,372029.0
2025-04-03 15:50:00,195.46,195.97,195.07,195.31,822367.0,195.1406,195.6498,194.7513,194.9909,822367.0
2025-04-04 09:30:00,189.14,190.64,187.87,188.2,1082021.0,188.831,190.3285,187.563,187.8925,1082021.0
2025-04-04 09:40:00,188.23,189.14,186.98,188.37,305446.0,187.9224,188.831,186.6745,188.0622,305446.0
2025-04-04 09:50:00,188.37,189.8,187.88,189.34,236409.0,188.0622,189.4899,187.573,189.0306,236409.0
2025-04-04 10:00:00,189.32,189.41,187.53,187.56,255891.0,189.0107,189.1005,187.2236,187.2535,255891.0
2025-04-04 10:10:00,187.56,187.66,186.45,187.17,219081.0,187.2535,187.3534,186.1453,186.8642,219081.0
2025-04-04 10:20:00,187.14,187.71,185.86,185.87,183033.0,186.8342,187.4033,185.5563,185.5663,183033.0
2025-04-04 10:30:00,185.88,186.5,185.14,185.65,238245.0,185.5763,186.1953,184.8375,185.3467,238245.0
2025-04-04 10:40:00,185.6,185.76,183.41,183.41,231134.0,185.2967,185.4565,183.1103,183.1103,231134.0
2025-04-04 10:50:00,183.4,185.73,182.69,185.12,326913.0,183.1003,185.4265,182.3915,184.8175,326913.0
2025-04-04 11:00:00,185.09,187.71,184.77,186.48,382209.0,184.7876,187.4033,184.4681,186.1753,382209.0
2025-04-04 11:10:00,186.61,188.71,186.41,187.65,201026.0,186.3051,188.4017,186.1054,187.3434,201026.0
2025-04-04 11:20:00,187.66,188.69,186.4,186.44,463031.0,187.3534,188.3817,186.0954,186.1354,463031.0
2025-04-04 11:30:00,186.48,187.09,185.36,185.73,165050.0,186.1753,186.7843,185.0571,185.4265,165050.0
2025-04-04 11:40:00,185.75,187.23,185.55,187.07,337618.0,185.4465,186.9241,185.2468,186.7643,337618.0
2025-04-04 11:50:00,187.08,187.28,185.55,185.59,408711.0,186.7743,186.974,185.2468,185.2868,408711.0
2025-04-04 12:00:00,185.59,186.82,185.55,186.04,261294.0,185.2868,186.5147,185.2468,185.736,261294.0
2025-04-04 12:10:00,186.02,186.79,184.88,184.96,520795.0,185.716,186.4848,184.5779,184.6578,520795.0
2025-04-04 12:20:00,184.96,185.06,184.2,184.59,138818.0,184.6578,184.7576,183.899,184.2884,138818.0
2025-04-04 12:30:00,184.44,185.26,183.89,185.13,175081.0,184.1386,184.9573,183.5895,184.8275,175081.0
2025-04-04 12:40:00,185.22,185.45,184.14,184.3,96682.0,184.9174,185.147,183.8391,183.9989,96682.0
2025-04-04 12:50:00,184.27,185.0,184.09,184.6,115946.0,183.9689,184.6977,183.7892,184.2984,115946.0
2025-04-04 13:00:00,184.51,185.21,184.28,184.4,77709.0,184.2085,184.9074,183.9789,184.0987,77709.0
2025-04-04 13:10:00,184.39,184.47,183.11,183.69,145757.0,184.0887,184.1686,182.8108,183.3899,145757.0
2025-04-04 13:20:00,183.72,184.52,183.55,184.09,238386.0,183.4198,184.2185,183.2501,183.7892,238386.0
2025-04-04 13:30:00,184.05,185.15,183.54,184.97,238038.0,183.7493,184.8475,183.2401,184.6678,238038.0
2025-04-04 13:40:00,184.95,185.71,184.69,185.7,173311.0,184.6478,185.4066,184.3882,185.3966,173311.0
2025-04-04 13:50:00,185.65,185.96,184.78,185.96,329292.0,185.3467,185.6561,184.4781,185.6561,329292.0
2025-04-04 14:00:00,185.98,186.41,185.05,185.16,394825.0,185.6761,186.1054,184.7476,184.8575,394825.0
2025-04-04 14:10:00,185.17,185.22,183.98,184.08,218758.0,184.8674,184.9174,183.6794,183.7792,218758.0
2025-04-04 14:20:00,184.11,184.17,183.38,183.54,224374.0,183.8092,183.8691,183.0804,183.2401,224374.0
2025-04-04 14:30:00,183.54,183.74,182.62,183.07,295250.0,183.2401,183.4398,182.3216,182.7709,295250.0
2025-04-04 14:40:00,183.04,183.6,182.33,183.45,200399.0,182.7409,183.3,182.0321,183.1502,200399.0
2025-04-04 14:50:00,183.38,183.88,182.92,183.13,353317.0,183.0804,183.5795,182.6211,182.8308,353317.0
2025-04-04 15:00:00,183.16,183.49,182.65,183.27,354984.0,182.8607,183.1902,182.3516,182.9705,354984.0
2025-04-04 15:10:00,183.26,184.52,183.12,183.37,424760.0,182.9606,184.2185,182.8208,183.0704,424760.0
2025-04-04 15:20:00,183.4,184.95,183.4,184.55,288721.0,183.1003,184.6478,183.1003,184.2485,288721.0
2025-04-04 15:30:00,184.51,186.07,184.3,185.18,318624.0,184.2085,185.766,183.9989,184.8774,318624.0
2025-04-04 15:40:00,185.2,185.55,183.98,184.08,511162.0,184.8974,185.2468,183.6794,183.7792,511162.0
2025-04-04 15:50:00,184.0,184.0,182.3,182.48,1066720.0,183.6993,183.6993,182.0021,182.1818,1066720.0
2025-04-07 09:30:00,174.93,175.84,173.6,174.81,828148.0,174.6442,175.5527,173.3163,174.5244,828148.0
2025-04-07 09:40:00,174.74,175.98,172.45,175.52,570798.0,174.4545,175.6925,172.1682,175.2332,570798.0
2025-04-07 09:50:00,175.51,180.1,175.36,179.78,486988.0,175.2232,179.8057,175.0735,179.4862,486988.0
2025-04-07 10:00:00,179.74,180.96,178.54,179.91,457255.0,179.4463,180.6643,178.2483,179.616,457255.0
2025-04-07 10:10:00,179.92,191.81,179.92,187.73,1426022.0,179.626,191.4966,179.626,187.4233,1426022.0
2025-04-07 10:20:00,187.72,187.75,180.2,180.47,1801490.0,187.4133,187.4432,179.9056,180.1751,1801490.0
2025-04-07 10:30:00,180.53,184.1,178.47,178.55,929777.0,180.235,183.7992,178.1784,178.2583,929777.0
2025-04-07 10:40:00,178.49,182.09,178.32,181.68,564807.0,178.1984,181.7925,178.0286,181.3831,564807.0
2025-04-07 10:50:00,181.8,185.42,181.64,184.14,470043.0,181.5029,185.117,181.3432,183.8391,470043.0
2025-04-07 11:00:00,184.22,185.81,182.15,182.24,367064.0,183.919,185.5064,181.8524,181.9422,367064.0
2025-04-07 11:10:00,182.25,183.66,178.37,180.6,891297.0,181.9522,183.3599,178.0785,180.3049,891297.0
2025-04-07 11:20:00,180.51,181.65,178.61,178.91,408470.0,180.2151,181.3532,178.3182,178.6177,408470.0
2025-04-07 11:30:00,178.92,181.93,178.92,180.85,585029.0,178.6277,181.6327,178.6277,180.5545,585029.0
2025-04-07 11:40:00,180.87,183.06,180.79,182.48,430774.0,180.5745,182.7609,180.4946,182.1818,430774.0
2025-04-07 11:50:00,182.7,182.99,180.95,181.03,229229.0,182.4015,182.691,180.6543,180.7342,229229.0
2025-04-07 12:00:00,180.85,181.0,179.27,179.35,123585.0,180.5545,180.7043,178.9771,179.0569,123585.0
2025-04-07 12:10:00,179.34,180.47,179.02,180.08,135743.0,179.047,180.1751,178.7275,179.7858,135743.0
2025-04-07 12:20:00,179.88,181.61,179.22,181.24,157409.0,179.5861,181.3133,178.9272,180.9439,157409.0
2025-04-07 12:30:00,181.26,182.38,181.03,181.28,116192.0,180.9638,182.082,180.7342,180.9838,116192.0
2025-04-07 12:40:00,181.25,181.66,179.65,180.09,135206.0,180.9538,181.3632,179.3565,179.7957,135206.0
2025-04-07 12:50:00,180.16,180.56,179.22,179.73,122173.0,179.8656,180.265,178.9272,179.4363,122173.0
2025-04-07 13:00:00,179.74,182.99,179.66,180.37,419338.0,179.4463,182.691,179.3664,180.0753,419338.0
2025-04-07 13:10:00,180.49,183.11,179.91,182.81,286306.0,180.1951,182.8108,179.616,182.5113,286306.0
2025-04-07 13:20:00,182.83,184.16,182.37,184.08,188144.0,182.5313,183.8591,182.072,183.7792,188144.0
2025-04-07 13:30:00,184.03,184.28,182.57,184.23,262237.0,183.7293,183.9789,182.2717,183.929,262237.0
2025-04-07 13:40:00,184.2,185.65,183.5,184.58,442373.0,183.899,185.3467,183.2002,184.2784,442373.0
2025-04-07 13:50:00,184.49,185.53,184.11,185.33,238533.0,184.1885,185.2268,183.8092,185.0272,238533.0
2025-04-07 14:00:00,185.5,185.69,183.66,184.35,217373.0,185.1969,185.3866,183.3599,184.0488,217373.0
2025-04-07 14:10:00,184.32,185.99,183.3,185.58,197012.0,184.0188,185.6861,183.0005,185.2768,197012.0
2025-04-07 14:20:00,185.59,185.88,183.1,183.2,171349.0,185.2868,185.5763,182.8008,182.9007,171349.0
2025-04-07 14:30:00,183.24,185.08,183.23,184.87,219700.0,182.9406,184.7776,182.9306,184.5679,219700.0
2025-04-07 14:40:00,184.79,185.28,183.71,183.98,266181.0,184.4881,184.9773,183.4098,183.6794,266181.0
2025-04-07 14:50:00,183.97,184.1,182.24,182.56,129610.0,183.6694,183.7992,181.9422,182.2617,129610.0
2025-04-07 15:00:00,182.57,184.02,181.97,182.11,189111.0,182.2717,183.7193,181.6727,181.8124,189111.0
2025-04-07 15:10:00,181.99,183.25,181.36,182.97,226996.0,181.6926,182.9506,181.0637,182.671,226996.0
2025-04-07 15:20:00,182.83,183.25,181.54,181.62,436086.0,182.5313,182.9506,181.2434,181.3232,436086.0
2025-04-07 15:30:00,181.64,184.15,181.64,183.33,199641.0,181.3432,183.8491,181.3432,183.0304,199641.0
2025-04-07 15:40:00,183.31,183.45,181.85,182.46,240938.0,183.0105,183.1502,181.5529,182.1619,240938.0
2025-04-07 15:50:00,182.39,183.67,181.68,183.52,825288.0,182.092,183.3699,181.3831,183.2201,825288.0
2025-04-08 09:30:00,190.29,190.86,189.22,189.66,607359.0,189.9791,190.5481,188.9108,189.3501,607359.0
2025-04-08 09:40:00,189.7,191.07,189.35,189.83,324068.0,189.39,190.7578,189.0406,189.5198,324068.0
2025-04-08 09:50:00,189.85,191.52,189.77,191.36,239107.0,189.5398,191.2071,189.4599,191.0473,239107.0
2025-04-08 10:00:00,191.32,192.43,191.04,192.3,239223.0,191.0074,192.1156,190.7278,191.9858,239223.0
2025-04-08 10:10:00,192.31,192.78,191.55,192.42,485595.0,191.9958,192.465,191.237,192.1056,485595.0
2025-04-08 10:20:00,192.46,192.84,191.96,192.04,198329.0,192.1455,192.5249,191.6463,191.7262,198329.0
2025-04-08 10:30:00,192.04,192.42,191.63,192.24,128649.0,191.7262,192.1056,191.3169,191.9259,128649.0
2025-04-08 10:40:00,192.29,192.29,190.94,191.12,329956.0,191.9758,191.9758,190.628,190.8077,329956.0
2025-04-08 10:50:00,191.11,191.27,189.8,189.85,129769.0,190.7977,190.9575,189.4899,189.5398,129769.0
2025-04-08 11:00:00,189.83,190.65,189.48,189.85,163112.0,189.5198,190.3385,189.1704,189.5398,163112.0
2025-04-08 11:10:00,189.92,189.92,188.47,189.06,88796.0,189.6097,189.6097,188.162,188.7511,88796.0
2025-04-08 11:20:00,189.07,189.62,188.27,188.32,185018.0,188.7611,189.3102,187.9624,188.0123,185018.0
2025-04-08 11:30:00,188.3,189.85,188.3,189.74,172039.0,187.9923,189.5398,187.9923,189.43,172039.0
2025-04-08 11:40:00,189.75,190.18,188.68,188.76,127534.0,189.44,189.8693,188.3717,188.4516,127534.0
2025-04-08 11:50:00,188.82,189.21,187.87,189.14,67900.0,188.5115,188.9008,187.563,188.831,67900.0
2025-04-08 12:00:00,189.1,189.33,188.56,188.65,56248.0,188.791,189.0206,188.2519,188.3418,56248.0
2025-04-08 12:10:00,188.7,189.32,187.54,187.62,130388.0,188.3917,189.0107,187.2336,187.3134,130388.0
2025-04-08 12:20:00,187.6,187.78,186.79,187.61,89002.0,187.2935,187.4732,186.4848,187.3035,89002.0
2025-04-08 12:30:00,187.63,187.93,185.02,185.25,287759.0,187.3234,187.6229,184.7177,184.9473,287759.0
2025-04-08 12:40:00,185.22,186.34,184.51,185.75,273808.0,184.9174,186.0355,184.2085,185.4465,273808.0
2025-04-08 12:50:00,185.89,186.02,184.47,184.5,152650.0,185.5863,185.716,184.1686,184.1985,152650.0
2025-04-08 13:00:00,184.52,185.29,183.48,183.54,136059.0,184.2185,184.9872,183.1802,183.2401,136059.0
2025-04-08 13:10:00,183.46,184.57,183.01,183.94,207930.0,183.1602,184.2684,182.711,183.6394,207930.0
2025-04-08 13:20:00,183.89,184.1,182.66,182.71,98476.0,183.5895,183.7992,182.3615,182.4115,98476.0
2025-04-08 13:30:00,182.65,184.3,182.44,183.93,277409.0,182.3516,183.9989,182.1419,183.6295,277409.0
2025-04-08 13:40:00,184.04,185.68,183.92,184.13,141661.0,183.7393,185.3766,183.6195,183.8291,141661.0
2025-04-08 13:50:00,184.09,184.95,183.72,184.74,76108.0,183.7892,184.6478,183.4198,184.4381,76108.0
2025-04-08 14:00:00,184.71,184.88,183.4,183.6,56704.0,184.4082,184.5779,183.1003,183.3,56704.0
2025-04-08 14:10:00,183.76,184.58,183.17,184.46,65736.0,183.4597,184.2784,182.8707,184.1586,65736.0
2025-04-08 14:20:00,184.46,184.48,182.75,182.85,62429.0,184.1586,184.1786,182.4514,182.5512,62429.0
2025-04-08 14:30:00,182.96,185.15,182.4,182.77,227071.0,182.661,184.8475,182.102,182.4714,227071.0
2025-04-08 14:40:00,182.8,183.39,182.22,182.98,157727.0,182.5013,183.0903,181.9223,182.681,157727.0
2025-04-08 14:50:00,182.99,183.23,181.99,182.11,111134.0,182.691,182.9306,181.6926,181.8124,111134.0
2025-04-08 15:00:00,182.0,182.25,180.11,180.18,331907.0,181.7026,181.9522,179.8157,179.8856,331907.0
2025-04-08 15:10:00,180.11,180.53,178.41,178.74,506106.0,179.8157,180.235,178.1185,178.4479,506106.0
2025-04-08 15:20:00,178.69,180.33,178.68,179.88,147589.0,178.398,180.0353,178.388,179.5861,147589.0
2025-04-08 15:30:00,179.8,179.84,177.19,177.41,263772.0,179.5062,179.5461,176.9005,177.1201,263772.0
2025-04-08 15:40:00,177.45,178.41,176.44,176.53,325179.0,177.1601,178.1185,176.1517,176.2416,325179.0
2025-04-08 15:50:00,176.55,180.05,176.55,179.81,1162742.0,176.2615,179.7558,176.2615,179.5162,1162742.0
2025-04-09 09:30:00,180.19,182.9,179.87,182.89,440868.0,179.8956,182.6011,179.5761,182.5912,440868.0
2025-04-09 09:40:00,182.86,184.05,181.17,182.4,225581.0,182.5612,183.7493,180.874,182.102,225581.0
2025-04-09 09:50:00,182.32,183.53,182.16,182.82,93179.0,182.0221,183.2301,181.8624,182.5213,93179.0
2025-04-09 10:00:00,182.56,184.5,181.93,182.31,148465.0,182.2617,184.1985,181.6327,182.0121,148465.0
2025-04-09 10:10:00,182.16,183.23,181.73,182.97,104362.0,181.8624,182.9306,181.4331,182.671,104362.0
2025-04-09 10:20:00,182.79,183.7,182.09,183.02,148819.0,182.4913,183.3998,181.7925,182.721,148819.0
2025-04-09 10:30:00,183.08,184.25,182.66,182.92,151343.0,182.7809,183.9489,182.3615,182.6211,151343.0
2025-04-09 10:40:00,182.83,183.52,182.11,182.28,81197.0,182.5313,183.2201,181.8124,181.9822,81197.0
2025-04-09 10:50:00,182.3,182.42,180.61,180.73,124709.0,182.0021,182.1219,180.3149,180.4347,124709.0
2025-04-09 11:00:00,180.67,182.6,180.56,182.41,133334.0,180.3748,182.3016,180.265,182.1119,133334.0
2025-04-09 11:10:00,182.53,183.06,181.9,182.67,116406.0,182.2318,182.7609,181.6028,182.3715,116406.0
2025-04-09 11:20:00,182.74,183.31,182.5,182.55,839436.0,182.4414,183.0105,182.2018,182.2517,839436.0
2025-04-09 11:30:00,182.58,183.12,181.57,181.61,149541.0,182.2817,182.8208,181.2733,181.3133,149541.0
2025-04-09 11:40:00,181.62,183.0,181.03,182.37,94905.0,181.3232,182.701,180.7342,182.072,94905.0
2025-04-09 11:50:00,182.38,182.64,181.44,181.84,100438.0,182.082,182.3416,181.1435,181.5429,100438.0
2025-04-09 12:00:00,181.81,182.48,181.29,182.34,311363.0,181.5129,182.1818,180.9938,182.0421,311363.0
2025-04-09 12:10:00,182.32,183.68,182.17,183.42,105441.0,182.0221,183.3799,181.8723,183.1203,105441.0
2025-04-09 12:20:00,183.46,183.7,182.93,183.12,326276.0,183.1602,183.3998,182.6311,182.8208,326276.0
2025-04-09 12:30:00,183.09,183.87,182.86,183.67,118390.0,182.7908,183.5696,182.5612,183.3699,118390.0
2025-04-09 12:40:00,183.64,183.95,183.21,183.94,106200.0,183.3399,183.6494,182.9106,183.6394,106200.0
2025-04-09 12:50:00,183.94,184.83,183.62,184.28,109763.0,183.6394,184.528,183.32,183.9789,109763.0
2025-04-09 13:00:00,184.31,186.3,184.24,184.57,246948.0,184.0088,185.9956,183.939,184.2684,246948.0
2025-04-09 13:10:00,184.58,189.77,182.84,189.09,506641.0,184.2784,189.4599,182.5412,188.781,506641.0
2025-04-09 13:20:00,189.34,198.09,187.22,193.55,1270029.0,189.0306,197.7663,186.9141,193.2337,1270029.0
2025-04-09 13:30:00,193.69,199.43,193.03,195.65,669836.0,193.3735,199.1041,192.7146,195.3303,669836.0
2025-04-09 13:40:00,195.75,198.31,194.2,197.17,663536.0,195.4302,197.986,193.8827,196.8478,663536.0
2025-04-09 13:50:00,197.34,199.63,196.35,199.2,563590.0,197.0176,199.3038,196.0292,198.8745,563590.0
2025-04-09 14:00:00,199.42,200.84,197.93,199.37,463988.0,199.0942,200.5118,197.6066,199.0442,463988.0
2025-04-09 14:10:00,199.32,200.55,198.53,199.31,263791.0,198.9943,200.2223,198.2056,198.9843,263791.0
2025-04-09 14:20:00,199.3,202.1,198.91,201.28,671597.0,198.9743,201.7698,198.585,200.9511,671597.0
2025-04-09 14:30:00,201.29,202.07,199.9,200.97,295804.0,200.9611,201.7398,199.5734,200.6416,295804.0
2025-04-09 14:40:00,200.94,201.15,198.12,199.02,348134.0,200.6117,200.8213,197.7963,198.6948,348134.0
2025-04-09 14:50:00,199.15,200.16,197.33,197.58,260241.0,198.8246,199.8329,197.0076,197.2572,260241.0
2025-04-09 15:00:00,197.49,199.28,196.87,199.21,314200.0,197.1673,198.9544,196.5483,198.8845,314200.0
2025-04-09 15:10:00,199.28,201.34,199.23,201.34,461387.0,198.9544,201.011,198.9045,201.011,461387.0
2025-04-09 15:20:00,201.32,202.96,201.24,202.36,323856.0,200.991,202.6284,200.9112,202.0293,323856.0
2025-04-09 15:30:00,202.32,203.81,202.09,203.36,350687.0,201.9894,203.477,201.7598,203.0277,350687.0
2025-04-09 15:40:00,203.36,203.75,202.42,203.73,354504.0,203.0277,203.4171,202.0893,203.3971,354504.0
2025-04-09 15:50:00,203.79,204.98,203.19,203.84,1182925.0,203.457,204.6451,202.858,203.5069,1182925.0
2025-04-10 09:30:00,196.85,198.2,196.22,197.17,423133.0,196.5284,197.8761,195.8994,196.8478,423133.0
2025-04-10 09:40:00,197.04,197.64,196.03,197.42,255339.0,196.718,197.3171,195.7097,197.0974,255339.0
2025-04-10 09:50:00,197.37,197.79,195.58,195.65,253086.0,197.0475,197.4668,195.2604,195.3303,253086.0
2025-04-10 10:00:00,195.61,196.22,194.88,195.82,161411.0,195.2904,195.8994,194.5616,195.5,161411.0
2025-04-10 10:10:00,195.68,195.96,194.63,195.23,141710.0,195.3603,195.6398,194.312,194.911,141710.0
2025-04-10 10:20:00,195.22,197.08,195.21,195.91,161386.0,194.901,196.758,194.891,195.5899,161386.0
2025-04-10 10:30:00,195.96,197.36,195.96,196.87,139473.0,195.6398,197.0375,195.6398,196.5483,139473.0
2025-04-10 10:40:00,196.87,197.53,195.78,196.13,429687.0,196.5483,197.2072,195.4601,195.8095,429687.0
2025-04-10 10:50:00,196.03,196.54,195.41,195.51,344874.0,195.7097,196.2189,195.0907,195.1905,344874.0
2025-04-10 11:00:00,195.47,196.51,195.19,196.39,136837.0,195.1506,196.1889,194.8711,196.0691,136837.0
2025-04-10 11:10:00,196.39,196.4,194.73,194.87,112631.0,196.0691,196.0791,194.4118,194.5516,112631.0
2025-04-10 11:20:00,194.79,194.89,193.7,193.7,194084.0,194.4717,194.5716,193.3835,193.3835,194084.0
2025-04-10 11:30:00,193.73,194.01,193.25,193.32,174297.0,193.4135,193.693,192.9342,193.0041,174297.0
2025-04-10 11:40:00,193.3,193.87,192.68,192.79,183890.0,192.9842,193.5532,192.3652,192.475,183890.0
2025-04-10 11:50:00,192.79,193.12,191.56,191.86,178956.0,192.475,192.8044,191.247,191.5465,178956.0
2025-04-10 12:00:00,191.79,192.55,190.59,191.49,167703.0,191.4766,192.2354,190.2786,191.1771,167703.0
2025-04-10 12:10:00,191.32,191.86,189.48,189.84,167384.0,191.0074,191.5465,189.1704,189.5298,167384.0
2025-04-10 12:20:00,189.71,189.8,187.73,188.77,236903.0,189.4,189.4899,187.4233,188.4616,236903.0
2025-04-10 12:30:00,188.73,191.59,188.64,191.22,141970.0,188.4216,191.2769,188.3318,190.9076,141970.0
2025-04-10 12:40:00,191.15,192.39,190.58,192.15,175881.0,190.8377,192.0756,190.2686,191.836,175881.0
2025-04-10 12:50:00,192.18,192.63,191.11,192.41,264249.0,191.866,192.3152,190.7977,192.0956,264249.0
2025-04-10 13:00:00,192.34,194.37,191.16,191.28,250370.0,192.0257,194.0524,190.8477,190.9675,250370.0
2025-04-10 13:10:00,191.28,191.35,189.56,190.2,97623.0,190.9675,191.0373,189.2503,189.8892,97623.0
2025-04-10 13:20:00,190.32,191.92,189.08,191.8,103426.0,190.009,191.6064,188.771,191.4866,103426.0
2025-04-10 13:30:00,191.6,193.07,191.48,192.06,68702.0,191.2869,192.7545,191.1671,191.7462,68702.0
2025-04-10 13:40:00,192.06,193.85,191.85,193.13,97284.0,191.7462,193.5333,191.5365,192.8144,97284.0
2025-04-10 13:50:00,193.01,194.41,192.38,193.83,115592.0,192.6946,194.0923,192.0657,193.5133,115592.0
2025-04-10 14:00:00,193.73,195.3,192.84,193.06,126511.0,193.4135,194.9809,192.5249,192.7445,126511.0
2025-04-10 14:10:00,193.03,193.29,191.91,193.27,92817.0,192.7146,192.9742,191.5964,192.9542,92817.0
2025-04-10 14:20:00,193.03,195.64,192.97,195.42,122822.0,192.7146,195.3203,192.6547,195.1007,122822.0
2025-04-10 14:30:00,195.43,196.07,194.33,195.3,159838.0,195.1107,195.7496,194.0125,194.9809,159838.0
2025-04-10 14:40:00,195.38,196.1,194.24,194.68,45571.0,195.0608,195.7796,193.9226,194.3619,45571.0
2025-04-10 14:50:00,194.7,195.47,193.49,194.75,71538.0,194.3819,195.1506,193.1738,194.4318,71538.0
2025-04-10 15:00:00,194.72,196.12,193.88,193.88,116879.0,194.4018,195.7995,193.5632,193.5632,116879.0
2025-04-10 15:10:00,194.01,195.06,193.77,194.92,102945.0,193.693,194.7413,193.4534,194.6015,102945.0
2025-04-10 15:20:00,194.89,195.6,193.0,193.1,96523.0,194.5716,195.2804,192.6846,192.7845,96523.0
2025-04-10 15:30:00,193.0,194.52,192.9,192.97,134931.0,192.6846,194.2022,192.5848,192.6547,134931.0
2025-04-10 15:40:00,193.01,193.2,191.44,192.24,189929.0,192.6946,192.8843,191.1272,191.9259,189929.0
2025-04-10 15:50:00,192.18,195.26,192.09,194.44,584488.0,191.866,194.941,191.7761,194.1223,584488.0
2025-04-11 09:30:00,193.4,194.56,192.35,194.19,252177.0,193.084,194.2421,192.0357,193.8727,252177.0
2025-04-11 09:40:00,194.05,195.65,193.12,195.02,175367.0,193.7329,195.3303,192.8044,194.7013,175367.0
2025-04-11 09:50:00,195.14,196.02,194.61,195.14,111892.0,194.8211,195.6997,194.292,194.8211,111892.0
2025-04-11 10:00:00,195.15,195.75,193.64,195.35,329492.0,194.8311,195.4302,193.3236,195.0308,329492.0
2025-04-11 10:10:00,195.46,195.65,193.37,193.37,54507.0,195.1406,195.3303,193.054,193.054,54507.0
2025-04-11 10:20:00,193.5,193.5,191.95,192.25,93839.0,193.1838,193.1838,191.6364,191.9359,93839.0
2025-04-11 10:30:00,192.3,194.4,191.95,194.13,123275.0,191.9858,194.0824,191.6364,193.8128,123275.0
2025-04-11 10:40:00,193.9,195.0,193.59,194.76,47953.0,193.5832,194.6814,193.2737,194.4418,47953.0
2025-04-11 10:50:00,194.61,194.61,193.6,193.66,113288.0,194.292,194.292,193.2837,193.3436,113288.0
2025-04-11 11:00:00,193.57,195.56,193.0,193.87,124493.0,193.2537,195.2405,192.6846,193.5532,124493.0
2025-04-11 11:10:00,193.87,194.14,193.02,193.4,96092.0,193.5532,193.8228,192.7046,193.084,96092.0
2025-04-11 11:20:00,193.37,194.24,193.08,194.13,49115.0,193.054,193.9226,192.7645,193.8128,49115.0
2025-04-11 11:30:00,194.06,195.53,193.78,195.35,80674.0,193.7429,195.2105,193.4634,195.0308,80674.0
2025-04-11 11:40:00,195.48,195.63,194.66,195.45,50508.0,195.1606,195.3103,194.3419,195.1306,50508.0
2025-04-11 11:50:00,195.41,195.87,194.98,195.7,29265.0,195.0907,195.55,194.6614,195.3802,29265.0
2025-04-11 12:00:00,195.81,196.62,195.39,195.85,59198.0,195.4901,196.2987,195.0707,195.53,59198.0
2025-04-11 12:10:00,195.87,196.35,195.75,196.27,65401.0,195.55,196.0292,195.4302,195.9493,65401.0
2025-04-11 12:20:00,196.22,196.29,195.26,195.61,33975.0,195.8994,195.9693,194.941,195.2904,33975.0
2025-04-11 12:30:00,195.72,197.7,195.69,197.32,45119.0,195.4002,197.377,195.3702,196.9976,45119.0
2025-04-11 12:40:00,197.31,197.95,196.99,197.95,75062.0,196.9876,197.6266,196.6681,197.6266,75062.0
2025-04-11 12:50:00,197.9,197.97,197.32,197.44,97247.0,197.5766,197.6465,196.9976,197.1174,97247.0
2025-04-11 13:00:00,197.5,197.75,196.71,197.19,73756.0,197.1773,197.4269,196.3886,196.8678,73756.0
2025-04-11 13:10:00,197.25,197.4,196.28,196.58,72207.0,196.9277,197.0775,195.9593,196.2588,72207.0
2025-04-11 13:20:00,196.38,197.14,196.21,196.33,36827.0,196.0591,196.8179,195.8894,196.0092,36827.0
2025-04-11 13:30:00,196.35,197.58,195.79,197.47,63763.0,196.0292,197.2572,195.4701,197.1473,63763.0
2025-04-11 13:40:00,197.54,198.77,197.39,198.41,183328.0,197.2172,198.4452,197.0675,198.0858,183328.0
2025-04-11 13:50:00,198.32,199.2,198.18,198.53,68091.0,197.996,198.8745,197.8562,198.2056,68091.0
2025-04-11 14:00:00,198.56,198.71,197.81,198.15,63806.0,198.2356,198.3853,197.4868,197.8262,63806.0
2025-04-11 14:10:00,198.08,198.54,197.44,197.7,93654.0,197.7563,198.2156,197.1174,197.377,93654.0
2025-04-11 14:20:00,197.72,197.91,197.31,197.88,87576.0,197.3969,197.5866,196.9876,197.5567,87576.0
2025-04-11 14:30:00,197.92,198.4,197.55,197.95,46461.0,197.5966,198.0758,197.2272,197.6266,46461.0
2025-04-11 14:40:00,198.1,198.62,198.03,198.42,87847.0,197.7763,198.2955,197.7064,198.0958,87847.0
2025-04-11 14:50:00,198.46,198.46,197.33,197.52,73442.0,198.1357,198.1357,197.0076,197.1973,73442.0
2025-04-11 15:00:00,197.58,198.53,197.51,198.52,47582.0,197.2572,198.2056,197.1873,198.1956,47582.0
2025-04-11 15:10:00,198.48,198.71,198.0,198.56,86888.0,198.1557,198.3853,197.6765,198.2356,86888.0
2025-04-11 15:20:00,198.59,198.84,198.3,198.34,86462.0,198.2655,198.5151,197.976,198.0159,86462.0
2025-04-11 15:30:00,198.26,198.6,197.85,198.26,122144.0,197.936,198.2755,197.5267,197.936,122144.0
2025-04-11 15:40:00,198.25,198.59,198.09,198.37,108979.0,197.9261,198.2655,197.7663,198.0459,108979.0
2025-04-11 15:50:00,198.38,198.84,198.04,198.31,1586018.0,198.0559,198.5151,197.7164,197.986,1586018.0
2025-04-14 09:30:00,204.5,204.63,202.32,202.52,323648.0,204.1659,204.2956,201.9894,202.1891,323648.0
2025-04-14 09:40:00,202.54,202.59,201.06,202.08,261736.0,202.2091,202.259,200.7315,201.7498,261736.0
2025-04-14 09:50:00,202.08,202.42,201.48,201.63,161688.0,201.7498,202.0893,201.1508,201.3005,161688.0
2025-04-14 10:00:00,201.68,203.24,201.46,202.34,117596.0,201.3505,202.9079,201.1308,202.0094,117596.0
2025-04-14 10:10:00,202.35,202.58,201.63,202.23,104737.0,202.0194,202.249,201.3005,201.8996,104737.0
2025-04-14 10:20:00,202.32,202.87,201.93,202.65,180835.0,201.9894,202.5385,201.6001,202.3189,180835.0
2025-04-14 10:30:00,202.68,203.09,202.41,203.0,78593.0,202.3488,202.7582,202.0793,202.6683,78593.0
2025-04-14 10:40:00,203.01,203.17,202.57,203.08,98600.0,202.6783,202.838,202.239,202.7482,98600.0
2025-04-14 10:50:00,203.06,203.31,202.36,202.44,91436.0,202.7282,202.9778,202.0293,202.1092,91436.0
2025-04-14 11:00:00,202.47,202.72,201.6,201.91,62546.0,202.1392,202.3888,201.2706,201.5801,62546.0
2025-04-14 11:10:00,201.87,202.2,201.31,201.64,85436.0,201.5402,201.8696,200.9811,201.3105,85436.0
2025-04-14 11:20:00,201.68,201.7,200.36,200.37,116405.0,201.3505,201.3704,200.0326,200.0426,116405.0
2025-04-14 11:30:00,200.41,200.92,199.67,199.75,82828.0,200.0825,200.5917,199.3437,199.4236,82828.0
2025-04-14 11:40:00,199.74,200.11,198.71,198.8,93369.0,199.4136,199.783,198.3853,198.4752,93369.0
2025-04-14 11:50:00,198.86,199.49,198.5,198.9,77651.0,198.5351,199.164,198.1757,198.575,77651.0
2025-04-14 12:00:00,198.83,199.42,198.69,198.95,45346.0,198.5051,199.0942,198.3653,198.6249,45346.0
2025-04-14 12:10:00,198.88,199.77,198.0,199.5,103256.0,198.555,199.4436,197.6765,199.174,103256.0
2025-04-14 12:20:00,199.49,199.95,198.71,198.95,97384.0,199.164,199.6233,198.3853,198.6249,97384.0
2025-04-14 12:30:00,198.94,199.94,198.84,199.64,208640.0,198.6149,199.6133,198.5151,199.3138,208640.0
2025-04-14 12:40:00,199.69,199.98,199.45,199.63,29790.0,199.3637,199.6532,199.1241,199.3038,29790.0
2025-04-14 12:50:00,199.61,199.61,198.77,198.78,48784.0,199.2838,199.2838,198.4452,198.4552,48784.0
2025-04-14 13:00:00,198.81,200.42,198.66,199.45,139232.0,198.4852,200.0925,198.3354,199.1241,139232.0
2025-04-14 13:10:00,199.47,199.86,199.16,199.84,29099.0,199.1441,199.5334,198.8346,199.5135,29099.0
2025-04-14 13:20:00,199.86,200.37,199.67,199.78,31341.0,199.5334,200.0426,199.3437,199.4536,31341.0
2025-04-14 13:30:00,199.75,200.06,199.36,199.78,43408.0,199.4236,199.7331,199.0343,199.4536,43408.0
2025-04-14 13:40:00,199.81,200.04,199.41,199.85,28868.0,199.4835,199.7131,199.0842,199.5235,28868.0
2025-04-14 13:50:00,199.85,200.55,199.78,200.4,36745.0,199.5235,200.2223,199.4536,200.0726,36745.0
2025-04-14 14:00:00,200.41,201.0,200.39,200.93,34302.0,200.0825,200.6716,200.0626,200.6017,34302.0
2025-04-14 14:10:00,200.89,200.99,200.55,200.81,37777.0,200.5618,200.6616,200.2223,200.4819,37777.0
2025-04-14 14:20:00,200.87,201.31,200.87,201.29,38282.0,200.5418,200.9811,200.5418,200.9611,38282.0
2025-04-14 14:30:00,201.24,201.5,201.11,201.42,36798.0,200.9112,201.1708,200.7814,201.0909,36798.0
2025-04-14 14:40:00,201.44,201.75,201.25,201.52,60100.0,201.1109,201.4203,200.9212,201.1907,60100.0
2025-04-14 14:50:00,201.54,201.61,201.28,201.35,62279.0,201.2107,201.2806,200.9511,201.021,62279.0
2025-04-14 15:00:00,201.34,202.12,201.34,202.09,68220.0,201.011,201.7897,201.011,201.7598,68220.0
2025-04-14 15:10:00,202.1,202.27,201.55,201.66,64517.0,201.7698,201.9395,201.2207,201.3305,64517.0
2025-04-14 15:20:00,201.65,201.85,201.41,201.5,72165.0,201.3205,201.5202,201.0809,201.1708,72165.0
2025-04-14 15:30:00,201.5,201.62,201.16,201.51,84482.0,201.1708,201.2906,200.8313,201.1807,84482.0
2025-04-14 15:40:00,201.48,201.81,200.95,201.15,174158.0,201.1508,201.4802,200.6217,200.8213,174158.0
2025-04-14 15:50:00,201.12,201.17,199.97,200.14,407984.0,200.7914,200.8413,199.6433,199.813,407984.0
2025-04-15 09:30:00,200.47,201.85,200.45,201.71,143332.0,200.1424,201.5202,200.1225,201.3804,143332.0
2025-04-15 09:40:00,201.64,201.89,201.18,201.78,94053.0,201.3105,201.5601,200.8513,201.4503,94053.0
2025-04-15 09:50:00,201.8,202.2,201.64,201.72,55974.0,201.4703,201.8696,201.3105,201.3904,55974.0
2025-04-15 10:00:00,201.78,202.18,201.59,201.81,52430.0,201.4503,201.8496,201.2606,201.4802,52430.0
2025-04-15 10:10:00,201.86,202.41,200.35,200.47,269312.0,201.5302,202.0793,200.0226,200.1424,269312.0
2025-04-15 10:20:00,200.41,201.12,199.95,200.46,49297.0,200.0825,200.7914,199.6233,200.1325,49297.0
2025-04-15 10:30:00,200.53,201.27,200.44,200.66,30308.0,200.2023,200.9411,200.1125,200.3321,30308.0
2025-04-15 10:40:00,200.73,201.65,200.38,201.25,131609.0,200.402,201.3205,200.0526,200.9212,131609.0
2025-04-15 10:50:00,201.19,201.59,200.79,201.2,23697.0,200.8613,201.2606,200.4619,200.8712,23697.0
2025-04-15 11:00:00,201.19,201.6,201.14,201.39,43807.0,200.8613,201.2706,200.8113,201.0609,43807.0
2025-04-15 11:10:00,201.39,201.89,201.2,201.79,46390.0,201.0609,201.5601,200.8712,201.4603,46390.0
2025-04-15 11:20:00,201.82,202.04,201.23,201.27,32007.0,201.4902,201.7099,200.9012,200.9411,32007.0
2025-04-15 11:30:00,201.29,201.96,201.14,201.42,24858.0,200.9611,201.63,200.8113,201.0909,24858.0
2025-04-15 11:40:00,201.48,201.64,201.18,201.29,34041.0,201.1508,201.3105,200.8513,200.9611,34041.0
2025-04-15 11:50:00,201.33,201.91,201.04,201.75,53154.0,201.001,201.5801,200.7115,201.4203,53154.0
2025-04-15 12:00:00,201.73,202.12,201.68,201.79,23974.0,201.4004,201.7897,201.3505,201.4603,23974.0
2025-04-15 12:10:00,201.79,202.2,201.76,201.9,28043.0,201.4603,201.8696,201.4303,201.5701,28043.0
2025-04-15 12:20:00,201.95,202.37,201.81,202.15,38116.0,201.62,202.0393,201.4802,201.8197,38116.0
2025-04-15 12:30:00,202.15,202.35,201.82,201.82,51289.0,201.8197,202.0194,201.4902,201.4902,51289.0
2025-04-15 12:40:00,201.84,202.15,201.69,201.94,36576.0,201.5102,201.8197,201.3604,201.61,36576.0
2025-04-15 12:50:00,201.93,201.96,200.73,200.98,66893.0,201.6001,201.63,200.402,200.6516,66893.0
2025-04-15 13:00:00,200.95,201.5,200.73,201.11,32422.0,200.6217,201.1708,200.402,200.7814,32422.0
2025-04-15 13:10:00,201.15,201.28,200.81,200.94,45314.0,200.8213,200.9511,200.4819,200.6117,45314.0
2025-04-15 13:20:00,200.93,200.98,200.35,200.48,23430.0,200.6017,200.6516,200.0226,200.1524,23430.0
2025-04-15 13:30:00,200.47,200.97,200.47,200.97,19050.0,200.1424,200.6416,200.1424,200.6416,19050.0
2025-04-15 13:40:00,201.0,201.23,200.89,201.18,29858.0,200.6716,200.9012,200.5618,200.8513,29858.0
2025-04-15 13:50:00,201.23,201.28,200.56,201.05,28088.0,200.9012,200.9511,200.2323,200.7215,28088.0
2025-04-15 14:00:00,200.97,201.21,200.6,200.92,23912.0,200.6416,200.8812,200.2722,200.5917,23912.0
2025-04-15 14:10:00,200.86,200.99,200.36,200.36,38202.0,200.5318,200.6616,200.0326,200.0326,38202.0
2025-04-15 14:20:00,200.44,200.89,200.29,200.61,26772.0,200.1125,200.5618,199.9627,200.2822,26772.0
2025-04-15 14:30:00,200.64,200.99,200.59,200.76,27245.0,200.3122,200.6616,200.2622,200.432,27245.0
2025-04-15 14:40:00,200.71,201.44,200.67,201.07,22237.0,200.382,201.1109,200.3421,200.7415,22237.0
2025-04-15 14:50:00,201.01,201.29,200.88,201.18,30487.0,200.6816,200.9611,200.5518,200.8513,30487.0
2025-04-15 15:00:00,201.11,201.16,200.86,200.99,45695.0,200.7814,200.8313,200.5318,200.6616,45695.0
2025-04-15 15:10:00,200.99,201.38,200.88,201.31,56982.0,200.6616,201.051,200.5518,200.9811,56982.0
2025-04-15 15:20:00,201.32,201.35,200.76,200.93,32958.0,200.991,201.021,200.432,200.6017,32958.0
2025-04-15 15:30:00,200.98,201.15,200.77,200.9,35689.0,200.6516,200.8213,200.4419,200.5717,35689.0
2025-04-15 15:40:00,200.94,201.07,200.56,200.72,47673.0,200.6117,200.7415,200.2323,200.392,47673.0
2025-04-15 15:50:00,200.74,201.22,200.67,200.91,269103.0,200.412,200.8912,200.3421,200.5817,269103.0
2025-04-16 09:30:00,195.53,197.25,195.42,196.97,313396.0,195.2105,196.9277,195.1007,196.6482,313396.0
2025-04-16 09:40:00,196.9,197.3,196.16,196.32,98849.0,196.5783,196.9776,195.8395,195.9992,98849.0
2025-04-16 09:50:00,196.25,196.44,195.37,195.37,120103.0,195.9293,196.119,195.0508,195.0508,120103.0
2025-04-16 10:00:00,195.33,196.26,195.25,196.18,51955.0,195.0108,195.9393,194.931,195.8594,51955.0
2025-04-16 10:10:00,196.22,196.3,195.62,195.87,47432.0,195.8994,195.9793,195.3004,195.55,47432.0
2025-04-16 10:20:00,195.81,196.74,195.74,196.47,42580.0,195.4901,196.4185,195.4202,196.149,42580.0
2025-04-16 10:30:00,196.48,196.59,196.17,196.41,94923.0,196.159,196.2688,195.8495,196.0891,94923.0
2025-04-16 10:40:00,196.41,196.94,196.38,196.48,81087.0,196.0891,196.6182,196.0591,196.159,81087.0
2025-04-16 10:50:00,196.52,196.62,196.1,196.38,54258.0,196.1989,196.2987,195.7796,196.0591,54258.0
2025-04-16 11:00:00,196.4,196.69,195.97,196.42,129540.0,196.0791,196.3686,195.6498,196.0991,129540.0
2025-04-16 11:10:00,196.44,196.61,196.03,196.27,81965.0,196.119,196.2887,195.7097,195.9493,81965.0
2025-04-16 11:20:00,196.26,197.58,196.16,197.26,161669.0,195.9393,197.2572,195.8395,196.9377,161669.0
2025-04-16 11:30:00,197.28,197.31,196.84,196.94,53562.0,196.9577,196.9876,196.5184,196.6182,53562.0
2025-04-16 11:40:00,196.91,196.91,196.28,196.31,79352.0,196.5883,196.5883,195.9593,195.9892,79352.0
2025-04-16 11:50:00,196.29,196.37,195.77,195.85,50643.0,195.9693,196.0491,195.4501,195.53,50643.0
2025-04-16 12:00:00,195.93,195.95,195.45,195.8,70949.0,195.6099,195.6298,195.1306,195.4801,70949.0
2025-04-16 12:10:00,195.74,195.98,195.67,195.81,23018.0,195.4202,195.6598,195.3503,195.4901,23018.0
2025-04-16 12:20:00,195.82,196.05,195.57,195.85,22132.0,195.5,195.7297,195.2504,195.53,22132.0
2025-04-16 12:30:00,195.91,196.17,195.58,195.64,236191.0,195.5899,195.8495,195.2604,195.3203,236191.0
2025-04-16 12:40:00,195.63,195.89,195.44,195.64,65503.0,195.3103,195.5699,195.1207,195.3203,65503.0
2025-04-16 12:50:00,195.58,195.65,195.37,195.46,46344.0,195.2604,195.3303,195.0508,195.1406,46344.0
2025-04-16 13:00:00,195.37,195.65,195.22,195.26,45631.0,195.0508,195.3303,194.901,194.941,45631.0
2025-04-16 13:10:00,195.25,195.74,195.1,195.71,31957.0,194.931,195.4202,194.7812,195.3902,31957.0
2025-04-16 13:20:00,195.71,195.94,195.37,195.9,42129.0,195.3902,195.6198,195.0508,195.5799,42129.0
2025-04-16 13:30:00,195.95,195.95,194.39,194.49,177118.0,195.6298,195.6298,194.0724,194.1722,177118.0
2025-04-16 13:40:00,194.5,194.5,193.37,193.6,105162.0,194.1822,194.1822,193.054,193.2837,105162.0
2025-04-16 13:50:00,193.55,193.91,192.58,192.62,119090.0,193.2337,193.5932,192.2653,192.3053,119090.0
2025-04-16 14:00:00,192.64,193.47,192.6,193.35,148613.0,192.3252,193.1539,192.2853,193.0341,148613.0
2025-04-16 14:10:00,193.38,193.56,192.78,192.98,84207.0,193.064,193.2437,192.465,192.6647,84207.0
2025-04-16 14:20:00,192.93,193.71,192.81,193.27,71252.0,192.6148,193.3935,192.495,192.9542,71252.0
2025-04-16 14:30:00,193.25,193.36,192.25,192.29,103899.0,192.9342,193.0441,191.9359,191.9758,103899.0
2025-04-16 14:40:00,192.3,192.43,191.87,191.99,134495.0,191.9858,192.1156,191.5565,191.6763,134495.0
2025-04-16 14:50:00,191.94,192.03,191.52,191.57,54828.0,191.6264,191.7162,191.2071,191.257,54828.0
2025-04-16 15:00:00,191.57,191.82,191.07,191.08,84121.0,191.257,191.5066,190.7578,190.7678,84121.0
2025-04-16 15:10:00,191.1,191.53,190.71,191.02,150293.0,190.7877,191.217,190.3984,190.7079,150293.0
2025-04-16 15:20:00,191.01,191.18,190.54,190.76,122434.0,190.6979,190.8676,190.2287,190.4483,122434.0
2025-04-16 15:30:00,190.77,191.88,190.77,191.81,121789.0,190.4583,191.5665,190.4583,191.4966,121789.0
2025-04-16 15:40:00,191.82,192.58,191.69,192.56,150284.0,191.5066,192.2653,191.3768,192.2454,150284.0
2025-04-16 15:50:00,192.58,194.03,192.58,193.92,1073656.0,192.2653,193.713,192.2653,193.6031,1073656.0
2025-04-17 09:30:00,195.3,195.34,193.62,193.83,128383.0,194.9809,195.0208,193.3036,193.5133,128383.0
2025-04-17 09:40:00,193.8,194.44,193.29,194.09,83583.0,193.4833,194.1223,192.9742,193.7729,83583.0
2025-04-17 09:50:00,194.11,194.89,193.92,194.29,62853.0,193.7928,194.5716,193.6031,193.9725,62853.0
2025-04-17 10:00:00,194.34,194.51,193.38,193.7,70181.0,194.0225,194.1922,193.064,193.3835,70181.0
2025-04-17 10:10:00,193.73,194.13,193.24,193.41,37612.0,193.4135,193.8128,192.9243,193.094,37612.0
2025-04-17 10:20:00,193.36,193.42,192.43,192.47,47914.0,193.0441,193.104,192.1156,192.1555,47914.0
2025-04-17 10:30:00,192.49,192.68,192.04,192.31,83944.0,192.1755,192.3652,191.7262,191.9958,83944.0
2025-04-17 10:40:00,192.36,193.16,192.26,192.92,40396.0,192.0457,192.8444,191.9459,192.6048,40396.0
2025-04-17 10:50:00,193.04,193.13,192.36,192.39,25614.0,192.7246,192.8144,192.0457,192.0756,25614.0
2025-04-17 11:00:00,192.39,193.62,192.26,193.23,57097.0,192.0756,193.3036,191.9459,192.9143,57097.0
2025-04-17 11:10:00,193.2,193.95,193.12,193.73,31920.0,192.8843,193.6331,192.8044,193.4135,31920.0
2025-04-17 11:20:00,193.78,193.78,192.66,192.78,48954.0,193.4634,193.4634,192.3452,192.465,48954.0
2025-04-17 11:30:00,192.76,193.69,192.76,193.4,50430.0,192.445,193.3735,192.445,193.084,50430.0
2025-04-17 11:40:00,193.47,193.5,192.74,192.79,31494.0,193.1539,193.1838,192.4251,192.475,31494.0
2025-04-17 11:50:00,192.79,193.35,192.68,192.73,46643.0,192.475,193.0341,192.3652,192.4151,46643.0
2025-04-17 12:00:00,192.72,193.74,192.45,193.5,148975.0,192.4051,193.4234,192.1355,193.1838,148975.0
2025-04-17 12:10:00,193.53,193.99,192.6,193.9,124323.0,193.2138,193.673,192.2853,193.5832,124323.0
2025-04-17 12:20:00,193.87,194.24,193.59,194.02,36406.0,193.5532,193.9226,193.2737,193.703,36406.0
2025-04-17 12:30:00,193.99,194.44,193.81,193.91,64604.0,193.673,194.1223,193.4933,193.5932,64604.0
2025-04-17 12:40:00,193.9,194.03,193.28,193.66,27459.0,193.5832,193.713,192.9642,193.3436,27459.0
2025-04-17 12:50:00,193.81,194.45,193.81,194.19,65784.0,193.4933,194.1323,193.4933,193.8727,65784.0
2025-04-17 13:00:00,194.21,194.4,193.94,194.11,95611.0,193.8927,194.0824,193.6231,193.7928,95611.0
2025-04-17 13:10:00,194.08,194.1,193.44,193.55,32379.0,193.7629,193.7828,193.1239,193.2337,32379.0
2025-04-17 13:20:00,193.43,193.48,193.07,193.09,15469.0,193.1139,193.1639,192.7545,192.7745,15469.0
2025-04-17 13:30:00,193.22,193.8,193.12,193.75,17045.0,192.9043,193.4833,192.8044,193.4334,17045.0
2025-04-17 13:40:00,193.77,194.16,193.17,193.76,23254.0,193.4534,193.8427,192.8544,193.4434,23254.0
2025-04-17 13:50:00,193.76,194.3,193.73,193.9,52927.0,193.4434,193.9825,193.4135,193.5832,52927.0
2025-04-17 14:00:00,193.91,194.47,193.82,194.43,22721.0,193.5932,194.1522,193.5033,194.1123,22721.0
2025-04-17 14:10:00,194.44,194.57,194.07,194.41,27908.0,194.1223,194.2521,193.7529,194.0923,27908.0
2025-04-17 14:20:00,194.41,194.73,194.21,194.21,67050.0,194.0923,194.4118,193.8927,193.8927,67050.0
2025-04-17 14:30:00,194.26,194.65,194.19,194.37,15547.0,193.9426,194.3319,193.8727,194.0524,15547.0
2025-04-17 14:40:00,194.42,194.49,193.84,193.91,104174.0,194.1023,194.1722,193.5233,193.5932,104174.0
2025-04-17 14:50:00,193.95,194.23,193.46,193.46,96727.0,193.6331,193.9126,193.1439,193.1439,96727.0
2025-04-17 15:00:00,193.39,193.61,193.28,193.44,27339.0,193.074,193.2936,192.9642,193.1239,27339.0
2025-04-17 15:10:00,193.58,193.59,192.87,193.1,61881.0,193.2637,193.2737,192.5549,192.7845,61881.0
2025-04-17 15:20:00,193.11,193.37,192.72,192.92,75289.0,192.7945,193.054,192.4051,192.6048,75289.0
2025-04-17 15:30:00,192.91,193.44,192.91,193.35,54453.0,192.5948,193.1239,192.5948,193.0341,54453.0
2025-04-17 15:40:00,193.34,193.54,192.72,192.85,97036.0,193.0241,193.2238,192.4051,192.5349,97036.0
2025-04-17 15:50:00,192.75,193.26,192.41,192.84,349920.0,192.4351,192.9442,192.0956,192.5249,349920.0
2025-04-21 09:30:00,189.81,190.29,189.11,189.8,242596.0,189.4999,189.9791,188.801,189.4899,242596.0
2025-04-21 09:40:00,189.8,189.83,188.88,189.53,125285.0,189.4899,189.5198,188.5714,189.2203,125285.0
2025-04-21 09:50:00,189.6,189.66,188.37,188.37,73637.0,189.2902,189.3501,188.0622,188.0622,73637.0
2025-04-21 10:00:00,188.28,188.34,187.73,187.79,88837.0,187.9724,188.0323,187.4233,187.4832,88837.0
2025-04-21 10:10:00,187.77,188.08,187.26,187.48,61845.0,187.4632,187.7727,186.954,187.1737,61845.0
2025-04-21 10:20:00,187.52,187.65,187.2,187.41,69009.0,187.2136,187.3434,186.8941,187.1038,69009.0
2025-04-21 10:30:00,187.39,187.93,187.15,187.88,35180.0,187.0838,187.6229,186.8442,187.573,35180.0
2025-04-21 10:40:00,187.85,188.1,187.19,187.23,55951.0,187.5431,187.7927,186.8841,186.9241,55951.0
2025-04-21 10:50:00,187.25,187.42,187.08,187.38,45427.0,186.944,187.1138,186.7743,187.0738,45427.0
2025-04-21 11:00:00,187.45,187.54,187.07,187.38,49791.0,187.1437,187.2336,186.7643,187.0738,49791.0
2025-04-21 11:10:00,187.39,187.64,186.96,187.25,107846.0,187.0838,187.3334,186.6545,186.944,107846.0
2025-04-21 11:20:00,187.3,187.35,186.56,186.69,51849.0,186.994,187.0439,186.2552,186.385,51849.0
2025-04-21 11:30:00,186.66,186.79,186.21,186.35,93624.0,186.355,186.4848,185.9057,186.0455,93624.0
2025-04-21 11:40:00,186.34,186.43,185.86,186.05,55758.0,186.0355,186.1254,185.5563,185.746,55758.0
2025-04-21 11:50:00,186.07,186.1,185.84,185.94,50371.0,185.766,185.7959,185.5363,185.6362,50371.0
2025-04-21 12:00:00,185.96,186.45,185.95,186.42,58612.0,185.6561,186.1453,185.6462,186.1154,58612.0
2025-04-21 12:10:00,186.42,186.62,186.27,186.42,33741.0,186.1154,186.3151,185.9656,186.1154,33741.0
2025-04-21 12:20:00,186.41,186.62,186.27,186.32,70943.0,186.1054,186.3151,185.9656,186.0156,70943.0
2025-04-21 12:30:00,186.34,186.92,186.32,186.91,61958.0,186.0355,186.6146,186.0156,186.6046,61958.0
2025-04-21 12:40:00,186.91,187.11,186.66,186.72,97947.0,186.6046,186.8043,186.355,186.4149,97947.0
2025-04-21 12:50:00,186.67,186.67,186.19,186.25,32667.0,186.365,186.365,185.8858,185.9457,32667.0
2025-04-21 13:00:00,186.25,186.5,185.7,185.77,73552.0,185.9457,186.1953,185.3966,185.4665,73552.0
2025-04-21 13:10:00,185.75,185.97,185.67,185.89,49127.0,185.4465,185.6661,185.3666,185.5863,49127.0
2025-04-21 13:20:00,185.89,186.18,185.77,185.89,59429.0,185.5863,185.8758,185.4665,185.5863,59429.0
2025-04-21 13:30:00,185.87,186.17,185.77,185.78,55042.0,185.5663,185.8658,185.4665,185.4764,55042.0
2025-04-21 13:40:00,185.8,185.96,185.5,185.53,37244.0,185.4964,185.6561,185.1969,185.2268,37244.0
2025-04-21 13:50:00,185.5,185.73,185.4,185.53,28306.0,185.1969,185.4265,185.0971,185.2268,28306.0
2025-04-21 14:00:00,185.46,185.67,185.33,185.58,53554.0,185.157,185.3666,185.0272,185.2768,53554.0
2025-04-21 14:10:00,185.52,185.94,185.44,185.8,43074.0,185.2169,185.6362,185.137,185.4964,43074.0
2025-04-21 14:20:00,185.78,185.87,185.61,185.84,55270.0,185.4764,185.5663,185.3067,185.5363,55270.0
2025-04-21 14:30:00,185.87,186.18,185.83,185.85,73289.0,185.5663,185.8758,185.5264,185.5463,73289.0
2025-04-21 14:40:00,185.87,185.87,185.33,185.47,37101.0,185.5663,185.5663,185.0272,185.1669,37101.0
2025-04-21 14:50:00,185.43,185.45,185.18,185.28,42587.0,185.127,185.147,184.8774,184.9773,42587.0
2025-04-21 15:00:00,185.27,186.06,185.25,185.84,49232.0,184.9673,185.756,184.9473,185.5363,49232.0
2025-04-21 15:10:00,185.83,186.17,185.83,186.15,36252.0,185.5264,185.8658,185.5264,185.8458,36252.0
2025-04-21 15:20:00,186.15,186.44,185.97,186.11,79259.0,185.8458,186.1354,185.6661,185.8059,79259.0
2025-04-21 15:30:00,186.14,186.95,186.13,186.79,104203.0,185.8359,186.6445,185.8259,186.4848,104203.0
2025-04-21 15:40:00,186.79,187.16,186.7,187.12,133383.0,186.4848,186.8542,186.3949,186.8143,133383.0
2025-04-21 15:50:00,187.1,188.21,186.8,187.81,323087.0,186.7943,187.9025,186.4948,187.5031,323087.0
2025-04-22 09:30:00,190.38,190.41,189.27,189.94,158978.0,190.0689,190.0989,188.9607,189.6296,158978.0
2025-04-22 09:40:00,189.83,190.89,189.83,190.74,107526.0,189.5198,190.5781,189.5198,190.4283,107526.0
2025-04-22 09:50:00,190.74,190.77,190.2,190.71,83739.0,190.4283,190.4583,189.8892,190.3984,83739.0
2025-04-22 10:00:00,190.77,191.39,190.62,191.36,63268.0,190.4583,191.0773,190.3085,191.0473,63268.0
2025-04-22 10:10:00,191.38,191.58,190.84,191.08,75180.0,191.0673,191.267,190.5282,190.7678,75180.0
2025-04-22 10:20:00,191.07,191.52,190.95,191.23,125383.0,190.7578,191.2071,190.638,190.9175,125383.0
2025-04-22 10:30:00,191.22,191.49,190.83,191.46,65785.0,190.9076,191.1771,190.5182,191.1472,65785.0
2025-04-22 10:40:00,191.47,191.6,191.25,191.37,40280.0,191.1571,191.2869,190.9375,191.0573,40280.0
2025-04-22 10:50:00,191.36,191.77,191.09,191.64,46816.0,191.0473,191.4567,190.7778,191.3269,46816.0
2025-04-22 11:00:00,191.63,192.08,191.63,192.05,37025.0,191.3169,191.7661,191.3169,191.7362,37025.0
2025-04-22 11:10:00,192.05,192.06,191.91,191.95,29828.0,191.7362,191.7462,191.5964,191.6364,29828.0
2025-04-22 11:20:00,191.98,192.03,191.51,191.55,89492.0,191.6663,191.7162,191.1971,191.237,89492.0
2025-04-22 11:30:00,191.54,191.64,191.25,191.28,35726.0,191.227,191.3269,190.9375,190.9675,35726.0
2025-04-22 11:40:00,191.28,191.33,190.86,191.05,76441.0,190.9675,191.0174,190.5481,190.7378,76441.0
2025-04-22 11:50:00,191.03,192.09,190.98,191.97,165800.0,190.7179,191.7761,190.6679,191.6563,165800.0
2025-04-22 12:00:00,191.98,192.74,191.98,192.45,88990.0,191.6663,192.4251,191.6663,192.1355,88990.0
2025-04-22 12:10:00,192.56,193.05,192.49,192.87,37077.0,192.2454,192.7346,192.1755,192.5549,37077.0
2025-04-22 12:20:00,192.86,193.57,192.86,193.34,66660.0,192.5449,193.2537,192.5449,193.0241,66660.0
2025-04-22 12:30:00,193.28,193.45,193.04,193.05,55122.0,192.9642,193.1339,192.7246,192.7346,55122.0
2025-04-22 12:40:00,193.04,193.18,192.71,192.96,66911.0,192.7246,192.8643,192.3951,192.6447,66911.0
2025-04-22 12:50:00,192.98,192.99,192.51,192.82,37319.0,192.6647,192.6747,192.1954,192.5049,37319.0
2025-04-22 13:00:00,192.79,193.35,192.74,193.09,77760.0,192.475,193.0341,192.4251,192.7745,77760.0
2025-04-22 13:10:00,193.01,193.01,191.22,191.84,68160.0,192.6946,192.6946,190.9076,191.5265,68160.0
2025-04-22 13:20:00,191.8,192.11,190.78,190.9,193010.0,191.4866,191.7961,190.4683,190.5881,193010.0
2025-04-22 13:30:00,190.87,191.43,190.61,191.26,82417.0,190.5581,191.1172,190.2985,190.9475,82417.0
2025-04-22 13:40:00,191.21,191.27,190.58,190.6,29561.0,190.8976,190.9575,190.2686,190.2886,29561.0
2025-04-22 13:50:00,190.65,190.99,190.47,190.63,36231.0,190.3385,190.6779,190.1588,190.3185,36231.0
2025-04-22 14:00:00,190.58,191.53,190.54,191.34,47131.0,190.2686,191.217,190.2287,191.0274,47131.0
2025-04-22 14:10:00,191.31,191.59,191.26,191.55,26635.0,190.9974,191.2769,190.9475,191.237,26635.0
2025-04-22 14:20:00,191.54,192.05,191.5,191.97,34213.0,191.227,191.7362,191.1871,191.6563,34213.0
2025-04-22 14:30:00,191.96,192.22,191.94,191.94,29251.0,191.6463,191.9059,191.6264,191.6264,29251.0
2025-04-22 14:40:00,191.99,192.33,191.93,192.2,16448.0,191.6763,192.0157,191.6164,191.886,16448.0
2025-04-22 14:50:00,192.25,192.55,192.23,192.43,41006.0,191.9359,192.2354,191.9159,192.1156,41006.0
2025-04-22 15:00:00,192.44,192.56,192.12,192.19,33642.0,192.1256,192.2454,191.8061,191.876,33642.0
2025-04-22 15:10:00,192.2,192.21,191.36,191.51,35121.0,191.886,191.8959,191.0473,191.1971,35121.0
2025-04-22 15:20:00,191.51,191.55,191.05,191.12,58902.0,191.1971,191.237,190.7378,190.8077,58902.0
2025-04-22 15:30:00,191.08,191.28,190.66,190.69,89057.0,190.7678,190.9675,190.3485,190.3784,89057.0
2025-04-22 15:40:00,190.68,192.2,190.68,192.15,120597.0,190.3684,191.886,190.3684,191.836,120597.0
2025-04-22 15:50:00,192.15,192.52,191.58,192.3,344772.0,191.836,192.2054,191.267,191.9858,344772.0
2025-04-23 09:30:00,200.0,201.55,199.43,200.43,492356.0,199.6732,201.2207,199.1041,200.1025,492356.0
2025-04-23 09:40:00,200.38,201.72,200.26,201.62,188456.0,200.0526,201.3904,199.9328,201.2906,188456.0
2025-04-23 09:50:00,201.56,201.81,200.22,201.0,202620.0,201.2307,201.4802,199.8928,200.6716,202620.0
2025-04-23 10:00:00,201.06,201.81,199.96,200.84,162229.0,200.7315,201.4802,199.6333,200.5118,162229.0
2025-04-23 10:10:00,200.93,201.43,200.0,200.48,100685.0,200.6017,201.1009,199.6732,200.1524,100685.0
2025-04-23 10:20:00,200.47,201.4,199.93,201.19,180565.0,200.1424,201.0709,199.6033,200.8613,180565.0
2025-04-23 10:30:00,201.09,201.95,201.09,201.6,72668.0,200.7614,201.62,200.7614,201.2706,72668.0
2025-04-23 10:40:00,201.6,201.75,201.14,201.35,85513.0,201.2706,201.4203,200.8113,201.021,85513.0
2025-04-23 10:50:00,201.34,201.35,200.81,200.93,53034.0,201.011,201.021,200.4819,200.6017,53034.0
2025-04-23 11:00:00,200.94,201.44,200.25,201.07,189690.0,200.6117,201.1109,199.9228,200.7415,189690.0
2025-04-23 11:10:00,201.04,201.1,200.51,200.52,42860.0,200.7115,200.7714,200.1824,200.1924,42860.0
2025-04-23 11:20:00,200.47,200.79,199.01,199.36,210971.0,200.1424,200.4619,198.6848,199.0343,210971.0
2025-04-23 11:30:00,199.38,199.56,198.67,199.52,136430.0,199.0542,199.2339,198.3454,199.194,136430.0
2025-04-23 11:40:00,199.53,199.74,198.27,198.27,101146.0,199.204,199.4136,197.946,197.946,101146.0
2025-04-23 11:50:00,198.29,199.07,198.01,198.89,152946.0,197.966,198.7447,197.6865,198.565,152946.0
2025-04-23 12:00:00,198.91,198.98,198.35,198.38,70549.0,198.585,198.6549,198.0259,198.0559,70549.0
2025-04-23 12:10:00,198.39,198.83,197.88,197.89,64201.0,198.0658,198.5051,197.5567,197.5667,64201.0
2025-04-23 12:20:00,197.85,198.56,197.56,198.53,40264.0,197.5267,198.2356,197.2372,198.2056,40264.0
2025-04-23 12:30:00,198.51,199.11,198.41,199.11,52031.0,198.1856,198.7847,198.0858,198.7847,52031.0
2025-04-23 12:40:00,199.06,199.15,198.47,198.55,104116.0,198.7347,198.8246,198.1457,198.2256,104116.0
2025-04-23 12:50:00,198.54,199.75,198.48,199.51,54122.0,198.2156,199.4236,198.1557,199.184,54122.0
2025-04-23 13:00:00,199.56,199.97,198.73,199.85,66156.0,199.2339,199.6433,198.4053,199.5235,66156.0
2025-04-23 13:10:00,199.86,200.02,199.65,199.92,40481.0,199.5334,199.6932,199.3238,199.5933,40481.0
2025-04-23 13:20:00,199.91,200.04,199.56,199.56,54852.0,199.5834,199.7131,199.2339,199.2339,54852.0
2025-04-23 13:30:00,199.58,199.84,198.83,199.02,54460.0,199.2539,199.5135,198.5051,198.6948,54460.0
2025-04-23 13:40:00,199.02,199.39,198.83,199.18,40641.0,198.6948,199.0642,198.5051,198.8545,40641.0
2025-04-23 13:50:00,199.14,199.95,199.06,199.68,50861.0,198.8146,199.6233,198.7347,199.3537,50861.0
2025-04-23 14:00:00,199.69,199.85,199.2,199.62,50599.0,199.3637,199.5235,198.8745,199.2938,50599.0
2025-04-23 14:10:00,199.61,200.07,199.36,199.67,59975.0,199.2838,199.7431,199.0343,199.3437,59975.0
2025-04-23 14:20:00,199.64,200.04,198.98,199.09,66881.0,199.3138,199.7131,198.6549,198.7647,66881.0
2025-04-23 14:30:00,199.16,199.54,199.11,199.26,36632.0,198.8346,199.214,198.7847,198.9344,36632.0
2025-04-23 14:40:00,199.29,199.29,198.7,199.06,52604.0,198.9644,198.9644,198.3753,198.7347,52604.0
2025-04-23 14:50:00,199.06,199.39,198.73,198.94,52372.0,198.7347,199.0642,198.4053,198.6149,52372.0
2025-04-23 15:00:00,198.94,199.22,198.39,198.62,59412.0,198.6149,198.8945,198.0658,198.2955,59412.0
2025-04-23 15:10:00,198.58,198.78,198.1,198.12,75654.0,198.2555,198.4552,197.7763,197.7963,75654.0
2025-04-23 15:20:00,198.15,198.21,197.53,197.77,52538.0,197.8262,197.8861,197.2072,197.4468,52538.0
2025-04-23 15:30:00,197.8,198.2,197.23,197.36,66069.0,197.4768,197.8761,196.9077,197.0375,66069.0
2025-04-23 15:40:00,197.44,197.88,197.29,197.83,103100.0,197.1174,197.5567,196.9676,197.5068,103100.0
2025-04-23 15:50:00,197.91,198.69,197.8,197.91,478931.0,197.5866,198.3653,197.4768,197.5866,478931.0
2025-04-24 09:30:00,199.99,200.41,199.67,200.3,123500.0,199.6632,200.0825,199.3437,199.9727,123500.0
2025-04-24 09:40:00,200.37,201.63,200.29,201.55,84033.0,200.0426,201.3005,199.9627,201.2207,84033.0
2025-04-24 09:50:00,201.62,202.55,201.49,202.46,74788.0,201.2906,202.219,201.1608,202.1292,74788.0
2025-04-24 10:00:00,202.42,203.13,202.37,203.05,110113.0,202.0893,202.7981,202.0393,202.7182,110113.0
2025-04-24 10:10:00,202.99,203.01,202.44,202.81,86421.0,202.6583,202.6783,202.1092,202.4786,86421.0
2025-04-24 10:20:00,202.83,203.43,202.83,203.42,45887.0,202.4986,203.0976,202.4986,203.0876,45887.0
2025-04-24 10:30:00,203.34,203.71,203.26,203.35,88058.0,203.0077,203.3771,202.9279,203.0177,88058.0
2025-04-24 10:40:00,203.37,203.46,202.58,202.97,84123.0,203.0377,203.1276,202.249,202.6384,84123.0
2025-04-24 10:50:00,202.98,203.23,202.71,203.16,32435.0,202.6483,202.8979,202.3788,202.828,32435.0
2025-04-24 11:00:00,203.14,203.58,202.96,203.49,51943.0,202.8081,203.2474,202.6284,203.1575,51943.0
2025-04-24 11:10:00,203.52,203.98,203.51,203.59,41758.0,203.1875,203.6467,203.1775,203.2573,41758.0
2025-04-24 11:20:00,203.66,203.74,203.2,203.3,63322.0,203.3272,203.4071,202.868,202.9678,63322.0
2025-04-24 11:30:00,203.32,203.65,203.01,203.57,73584.0,202.9878,203.3172,202.6783,203.2374,73584.0
2025-04-24 11:40:00,203.53,203.74,203.33,203.62,35942.0,203.1974,203.4071,202.9978,203.2873,35942.0
2025-04-24 11:50:00,203.59,204.02,203.39,203.49,53287.0,203.2573,203.6866,203.0577,203.1575,53287.0
2025-04-24 12:00:00,203.52,203.64,203.29,203.34,56847.0,203.1875,203.3073,202.9578,203.0077,56847.0
2025-04-24 12:10:00,203.32,204.07,203.32,204.01,39050.0,202.9878,203.7366,202.9878,203.6767,39050.0
2025-04-24 12:20:00,204.04,204.45,203.8,204.22,135478.0,203.7066,204.1159,203.467,203.8863,135478.0
2025-04-24 12:30:00,204.19,204.76,204.18,204.6,52018.0,203.8564,204.4254,203.8464,204.2657,52018.0
2025-04-24 12:40:00,204.56,204.63,204.1,204.35,40005.0,204.2258,204.2956,203.7665,204.0161,40005.0
2025-04-24 12:50:00,204.36,204.91,204.32,204.73,43993.0,204.0261,204.5752,203.9861,204.3955,43993.0
2025-04-24 13:00:00,204.63,204.81,204.47,204.6,21066.0,204.2956,204.4753,204.1359,204.2657,21066.0
2025-04-24 13:10:00,204.64,204.83,204.24,204.37,65799.0,204.3056,204.4953,203.9063,204.0361,65799.0
2025-04-24 13:20:00,204.41,204.95,204.31,204.84,19239.0,204.076,204.6151,203.9762,204.5053,19239.0
2025-04-24 13:30:00,204.89,205.09,204.65,204.75,40444.0,204.5552,204.7549,204.3156,204.4154,40444.0
2025-04-24 13:40:00,204.78,204.84,204.47,204.77,35670.0,204.4454,204.5053,204.1359,204.4354,35670.0
2025-04-24 13:50:00,204.78,205.1,204.69,205.02,28904.0,204.4454,204.7649,204.3555,204.685,28904.0
2025-04-24 14:00:00,205.03,205.26,204.91,205.12,66975.0,204.695,204.9246,204.5752,204.7848,66975.0
2025-04-24 14:10:00,205.13,205.26,204.86,205.05,27117.0,204.7948,204.9246,204.5253,204.715,27117.0
2025-04-24 14:20:00,205.0,205.15,204.84,205.05,137796.0,204.665,204.8148,204.5053,204.715,137796.0
2025-04-24 14:30:00,205.1,205.43,205.03,205.41,59117.0,204.7649,205.0943,204.695,205.0744,59117.0
2025-04-24 14:40:00,205.41,205.49,205.26,205.42,160910.0,205.0744,205.1542,204.9246,205.0844,160910.0
2025-04-24 14:50:00,205.42,205.56,205.27,205.28,57945.0,205.0844,205.2241,204.9346,204.9446,57945.0
2025-04-24 15:00:00,205.27,205.29,204.74,204.77,76579.0,204.9346,204.9546,204.4055,204.4354,76579.0
2025-04-24 15:10:00,204.79,205.03,204.36,204.93,50856.0,204.4554,204.695,204.0261,204.5952,50856.0
2025-04-24 15:20:00,204.9,205.12,204.51,204.52,67993.0,204.5652,204.7848,204.1758,204.1858,67993.0
2025-04-24 15:30:00,204.53,205.0,204.49,204.95,71436.0,204.1958,204.665,204.1559,204.6151,71436.0
2025-04-24 15:40:00,204.95,205.46,204.93,205.46,70159.0,204.6151,205.1243,204.5952,205.1243,70159.0
2025-04-24 15:50:00,205.47,205.71,205.11,205.43,363263.0,205.1343,205.3739,204.7749,205.0943,363263.0
2025-04-25 09:30:00,204.81,205.94,204.61,205.73,99104.0,204.4753,205.6035,204.2757,205.3938,99104.0
2025-04-25 09:40:00,205.66,205.89,204.98,205.19,72076.0,205.324,205.5536,204.6451,204.8547,72076.0
2025-04-25 09:50:00,205.19,205.34,204.73,205.19,90431.0,204.8547,205.0045,204.3955,204.8547,90431.0
2025-04-25 10:00:00,205.13,206.46,205.13,206.35,109915.0,204.7948,206.1227,204.7948,206.0128,109915.0
2025-04-25 10:10:00,206.35,206.61,205.98,206.0,60707.0,206.0128,206.2724,205.6434,205.6634,60707.0
2025-04-25 10:20:00,206.01,206.07,204.74,205.1,61187.0,205.6734,205.7333,204.4055,204.7649,61187.0
2025-04-25 10:30:00,205.2,205.81,204.73,205.76,50201.0,204.8647,205.4737,204.3955,205.4238,50201.0
2025-04-25 10:40:00,205.74,206.07,205.71,205.98,58858.0,205.4038,205.7333,205.3739,205.6434,58858.0
2025-04-25 10:50:00,205.93,206.04,205.45,205.83,31675.0,205.5935,205.7033,205.1143,205.4937,31675.0
2025-04-25 11:00:00,205.93,206.09,205.6,206.05,23386.0,205.5935,205.7533,205.2641,205.7133,23386.0
2025-04-25 11:10:00,206.05,206.36,205.86,206.21,59950.0,205.7133,206.0228,205.5236,205.8731,59950.0
2025-04-25 11:20:00,206.18,206.49,205.99,206.02,38521.0,205.8431,206.1526,205.6534,205.6834,38521.0
2025-04-25 11:30:00,206.02,206.26,205.76,206.0,37970.0,205.6834,205.923,205.4238,205.6634,37970.0
2025-04-25 11:40:00,206.0,206.37,205.82,206.09,21995.0,205.6634,206.0328,205.4837,205.7533,21995.0
2025-04-25 11:50:00,206.11,206.49,206.11,206.41,37299.0,205.7732,206.1526,205.7732,206.0727,37299.0
2025-04-25 12:00:00,206.32,206.49,206.18,206.37,28694.0,205.9829,206.1526,205.8431,206.0328,28694.0
2025-04-25 12:10:00,206.32,206.69,206.25,206.65,24620.0,205.9829,206.3523,205.913,206.3123,24620.0
2025-04-25 12:20:00,206.65,207.1,206.61,206.99,47630.0,206.3123,206.7616,206.2724,206.6518,47630.0
2025-04-25 12:30:00,207.01,207.43,206.86,207.38,39364.0,206.6718,207.0911,206.522,207.0411,39364.0
2025-04-25 12:40:00,207.42,207.68,207.16,207.41,48780.0,207.0811,207.3407,206.8215,207.0711,48780.0
2025-04-25 12:50:00,207.4,207.79,207.28,207.76,32359.0,207.0611,207.4505,206.9413,207.4205,32359.0
2025-04-25 13:00:00,207.74,208.05,207.64,207.97,92988.0,207.4006,207.7101,207.3007,207.6302,92988.0
2025-04-25 13:10:00,207.96,208.48,207.96,208.43,90906.0,207.6202,208.1394,207.6202,208.0894,90906.0
2025-04-25 13:20:00,208.45,208.86,208.45,208.79,79022.0,208.1094,208.5187,208.1094,208.4488,79022.0
2025-04-25 13:30:00,208.81,208.82,207.59,207.69,114828.0,208.4688,208.4788,207.2508,207.3506,114828.0
2025-04-25 13:40:00,207.72,208.06,207.18,207.41,56306.0,207.3806,207.72,206.8415,207.0711,56306.0
2025-04-25 13:50:00,207.46,207.46,206.64,207.32,46108.0,207.121,207.121,206.3024,206.9812,46108.0
2025-04-25 14:00:00,207.26,207.77,207.16,207.71,35580.0,206.9213,207.4305,206.8215,207.3706,35580.0
2025-04-25 14:10:00,207.8,207.83,207.46,207.73,30374.0,207.4605,207.4904,207.121,207.3906,30374.0
2025-04-25 14:20:00,207.73,207.99,207.65,207.84,34447.0,207.3906,207.6502,207.3107,207.5004,34447.0
2025-04-25 14:30:00,207.83,208.23,207.8,208.18,39695.0,207.4904,207.8898,207.4605,207.8398,39695.0
2025-04-25 14:40:00,208.22,208.31,208.14,208.22,39038.0,207.8798,207.9696,207.7999,207.8798,39038.0
2025-04-25 14:50:00,208.22,208.27,207.73,207.98,34155.0,207.8798,207.9297,207.3906,207.6402,34155.0
2025-04-25 15:00:00,207.99,208.27,207.92,208.15,25034.0,207.6502,207.9297,207.5803,207.8099,25034.0
2025-04-25 15:10:00,208.17,208.18,207.85,207.98,38086.0,207.8299,207.8398,207.5104,207.6402,38086.0
2025-04-25 15:20:00,207.96,208.24,207.86,207.9,33446.0,207.6202,207.8997,207.5204,207.5603,33446.0
2025-04-25 15:30:00,207.89,207.9,207.53,207.53,41464.0,207.5503,207.5603,207.1909,207.1909,41464.0
2025-04-25 15:40:00,207.57,207.77,207.37,207.65,97719.0,207.2308,207.4305,207.0312,207.3107,97719.0
2025-04-25 15:50:00,207.66,208.58,207.66,208.4,263537.0,207.3207,208.2392,207.3207,208.0595,263537.0
2025-04-28 09:30:00,208.2,208.47,207.49,207.68,171004.0,207.8598,208.1294,207.151,207.3407,171004.0
2025-04-28 09:40:00,207.69,209.23,207.67,208.75,149622.0,207.3506,208.8881,207.3307,208.4089,149622.0
2025-04-28 09:50:00,208.77,208.79,207.5,207.7,86815.0,208.4289,208.4488,207.161,207.3606,86815.0
2025-04-28 10:00:00,207.75,208.14,207.31,208.04,42689.0,207.4105,207.7999,206.9713,207.7001,42689.0
2025-04-28 10:10:00,208.07,208.19,207.86,207.99,45596.0,207.73,207.8498,207.5204,207.6502,45596.0
2025-04-28 10:20:00,207.99,208.35,207.75,207.81,35300.0,207.6502,208.0096,207.4105,207.4704,35300.0
2025-04-28 10:30:00,207.69,208.11,207.36,208.03,51718.0,207.3506,207.77,207.0212,207.6901,51718.0
2025-04-28 10:40:00,208.08,208.21,207.57,208.13,17732.0,207.74,207.8698,207.2308,207.7899,17732.0
2025-04-28 10:50:00,208.13,208.15,207.16,207.32,22075.0,207.7899,207.8099,206.8215,206.9812,22075.0
2025-04-28 11:00:00,207.21,207.58,206.6,206.71,45743.0,206.8714,207.2408,206.2624,206.3722,45743.0
2025-04-28 11:10:00,206.73,207.13,206.5,206.54,64761.0,206.3922,206.7916,206.1626,206.2025,64761.0
2025-04-28 11:20:00,206.54,206.57,205.57,205.63,42615.0,206.2025,206.2325,205.2341,205.294,42615.0
2025-04-28 11:30:00,205.63,206.34,205.61,206.3,25916.0,205.294,206.0028,205.274,205.9629,25916.0
2025-04-28 11:40:00,206.31,206.51,205.96,205.96,18089.0,205.9729,206.1726,205.6235,205.6235,18089.0
2025-04-28 11:50:00,206.04,206.47,205.86,206.06,18736.0,205.7033,206.1326,205.5236,205.7233,18736.0
2025-04-28 12:00:00,206.03,206.06,205.5,205.52,19715.0,205.6934,205.7233,205.1642,205.1842,19715.0
2025-04-28 12:10:00,205.43,205.83,205.34,205.67,19333.0,205.0943,205.4937,205.0045,205.3339,19333.0
2025-04-28 12:20:00,205.71,205.71,205.13,205.27,22788.0,205.3739,205.3739,204.7948,204.9346,22788.0
2025-04-28 12:30:00,205.32,205.83,205.31,205.8,27654.0,204.9845,205.4937,204.9745,205.4637,27654.0
2025-04-28 12:40:00,205.76,206.26,205.73,206.2,19086.0,205.4238,205.923,205.3938,205.8631,19086.0
2025-04-28 12:50:00,206.17,206.21,205.41,205.72,49997.0,205.8331,205.8731,205.0744,205.3839,49997.0
2025-04-28 13:00:00,205.68,205.89,205.4,205.4,57427.0,205.3439,205.5536,205.0644,205.0644,57427.0
2025-04-28 13:10:00,205.38,205.62,205.02,205.59,33725.0,205.0444,205.284,204.685,205.2541,33725.0
2025-04-28 13:20:00,205.6,205.71,205.27,205.28,48524.0,205.2641,205.3739,204.9346,204.9446,48524.0
2025-04-28 13:30:00,205.29,205.73,205.24,205.72,26058.0,204.9546,205.3938,204.9046,205.3839,26058.0
2025-04-28 13:40:00,205.72,206.19,205.62,206.07,37135.0,205.3839,205.8531,205.284,205.7333,37135.0
2025-04-28 13:50:00,206.1,206.52,206.1,206.45,16101.0,205.7632,206.1826,205.7632,206.1127,16101.0
2025-04-28 14:00:00,206.46,206.57,206.33,206.43,17224.0,206.1227,206.2325,205.9929,206.0927,17224.0
2025-04-28 14:10:00,206.46,206.71,206.3,206.56,24539.0,206.1227,206.3722,205.9629,206.2225,24539.0
2025-04-28 14:20:00,206.63,207.06,206.51,206.94,28171.0,206.2924,206.7217,206.1726,206.6019,28171.0
2025-04-28 14:30:00,206.91,207.12,206.75,207.12,19771.0,206.5719,206.7816,206.4122,206.7816,19771.0
2025-04-28 14:40:00,207.16,207.27,207.08,207.17,23592.0,206.8215,206.9313,206.7416,206.8315,23592.0
2025-04-28 14:50:00,207.16,207.37,207.16,207.25,17544.0,206.8215,207.0312,206.8215,206.9114,17544.0
2025-04-28 15:00:00,207.24,207.73,207.17,207.73,32151.0,206.9014,207.3906,206.8315,207.3906,32151.0
2025-04-28 15:10:00,207.66,207.87,207.49,207.84,18131.0,207.3207,207.5303,207.151,207.5004,18131.0
2025-04-28 15:20:00,207.84,208.11,207.82,207.98,36382.0,207.5004,207.77,207.4804,207.6402,36382.0
2025-04-28 15:30:00,207.89,208.21,207.85,208.01,47731.0,207.5503,207.8698,207.5104,207.6701,47731.0
2025-04-28 15:40:00,207.99,208.24,207.94,208.13,33363.0,207.6502,207.8997,207.6002,207.7899,33363.0
2025-04-28 15:50:00,208.22,208.75,208.08,208.12,191067.0,207.8798,208.4089,207.74,207.7799,191067.0
2025-04-29 09:30:00,207.13,208.13,207.13,207.58,140124.0,206.7916,207.7899,206.7916,207.2408,140124.0
2025-04-29 09:40:00,207.61,208.96,207.55,208.85,79878.0,207.2708,208.6186,207.2109,208.5087,79878.0
2025-04-29 09:50:00,208.82,209.17,208.42,208.48,116211.0,208.4788,208.8282,208.0794,208.1394,116211.0
2025-04-29 10:00:00,208.6,209.51,208.16,209.2,184676.0,208.2592,209.1677,207.8199,208.8582,184676.0
2025-04-29 10:10:00,209.2,209.25,208.71,208.79,147976.0,208.8582,208.9081,208.369,208.4488,147976.0
2025-04-29 10:20:00,208.78,208.87,207.97,208.19,86835.0,208.4389,208.5287,207.6302,207.8498,86835.0
2025-04-29 10:30:00,208.18,209.14,208.16,209.07,63734.0,207.8398,208.7983,207.8199,208.7284,63734.0
2025-04-29 10:40:00,209.09,209.11,208.66,208.82,28445.0,208.7484,208.7683,208.3191,208.4788,28445.0
2025-04-29 10:50:00,208.87,209.37,208.63,209.23,39680.0,208.5287,209.0279,208.2891,208.8881,39680.0
2025-04-29 11:00:00,209.24,209.44,208.93,209.12,63926.0,208.8981,209.0978,208.5886,208.7783,63926.0
2025-04-29 11:10:00,209.15,209.15,208.56,208.6,31551.0,208.8083,208.8083,208.2192,208.2592,31551.0
2025-04-29 11:20:00,208.61,208.98,208.46,208.84,88940.0,208.2691,208.6385,208.1194,208.4988,88940.0
2025-04-29 11:30:00,208.86,208.89,208.18,208.68,57225.0,208.5187,208.5487,207.8398,208.339,57225.0
2025-04-29 11:40:00,208.67,208.99,208.61,208.8,24548.0,208.329,208.6485,208.2691,208.4588,24548.0
2025-04-29 11:50:00,208.81,208.96,208.43,208.55,27705.0,208.4688,208.6186,208.0894,208.2092,27705.0
2025-04-29 12:00:00,208.52,209.25,208.52,209.18,38048.0,208.1793,208.9081,208.1793,208.8382,38048.0
2025-04-29 12:10:00,209.19,209.21,208.58,208.61,34125.0,208.8482,208.8682,208.2392,208.2691,34125.0
2025-04-29 12:20:00,208.64,208.77,208.55,208.7,38782.0,208.2991,208.4289,208.2092,208.359,38782.0
2025-04-29 12:30:00,208.7,208.89,208.43,208.48,31594.0,208.359,208.5487,208.0894,208.1394,31594.0
2025-04-29 12:40:00,208.53,208.85,207.89,208.06,58259.0,208.1893,208.5087,207.5503,207.72,58259.0
2025-04-29 12:50:00,208.12,208.25,207.66,207.92,34889.0,207.7799,207.9097,207.3207,207.5803,34889.0
2025-04-29 13:00:00,207.93,208.17,207.79,207.98,30268.0,207.5902,207.8299,207.4505,207.6402,30268.0
2025-04-29 13:10:00,207.93,208.61,207.72,208.59,52986.0,207.5902,208.2691,207.3806,208.2492,52986.0
2025-04-29 13:20:00,208.59,208.73,208.37,208.55,44842.0,208.2492,208.3889,208.0295,208.2092,44842.0
2025-04-29 13:30:00,208.62,208.82,208.53,208.81,30012.0,208.2791,208.4788,208.1893,208.4688,30012.0
2025-04-29 13:40:00,208.87,209.63,208.86,209.59,122227.0,208.5287,209.2875,208.5187,209.2475,122227.0
2025-04-29 13:50:00,209.58,209.73,209.31,209.54,88339.0,209.2376,209.3873,208.968,209.1976,88339.0
2025-04-29 14:00:00,209.59,209.88,209.5,209.7,62637.0,209.2475,209.5371,209.1577,209.3574,62637.0
2025-04-29 14:10:00,209.7,209.91,209.53,209.67,38645.0,209.3574,209.567,209.1876,209.3274,38645.0
2025-04-29 14:20:00,209.69,209.96,209.48,209.86,27789.0,209.3474,209.6169,209.1377,209.5171,27789.0
2025-04-29 14:30:00,209.85,209.95,209.56,209.95,25321.0,209.5071,209.6069,209.2176,209.6069,25321.0
2025-04-29 14:40:00,209.93,209.97,209.68,209.7,32184.0,209.587,209.6269,209.3374,209.3574,32184.0
2025-04-29 14:50:00,209.71,209.76,209.47,209.53,42457.0,209.3673,209.4173,209.1277,209.1876,42457.0
2025-04-29 15:00:00,209.48,209.95,209.39,209.62,85348.0,209.1377,209.6069,209.0479,209.2775,85348.0
2025-04-29 15:10:00,209.69,209.8,209.35,209.44,67514.0,209.3474,209.4572,209.0079,209.0978,67514.0
2025-04-29 15:20:00,209.45,209.75,209.36,209.52,49885.0,209.1078,209.4073,209.0179,209.1777,49885.0
2025-04-29 15:30:00,209.56,209.64,209.23,209.37,37663.0,209.2176,209.2975,208.8881,209.0279,37663.0
2025-04-29 15:40:00,209.4,209.58,209.08,209.56,64165.0,209.0578,209.2376,208.7384,209.2176,64165.0
2025-04-29 15:50:00,209.58,209.8,209.0,209.13,242527.0,209.2376,209.4572,208.6585,208.7883,242527.0
2025-04-30 09:30:00,205.19,205.45,204.44,204.45,203286.0,204.8547,205.1143,204.106,204.1159,203286.0
2025-04-30 09:40:00,204.42,204.96,203.83,204.95,101260.0,204.086,204.6251,203.4969,204.6151,101260.0
2025-04-30 09:50:00,204.91,205.01,203.8,203.88,58679.0,204.5752,204.675,203.467,203.5469,58679.0
2025-04-30 10:00:00,203.92,205.13,203.82,205.08,211236.0,203.5868,204.7948,203.487,204.7449,211236.0
2025-04-30 10:10:00,205.07,205.66,204.82,205.64,64885.0,204.7349,205.324,204.4853,205.304,64885.0
2025-04-30 10:20:00,205.64,206.19,205.43,206.13,91585.0,205.304,205.8531,205.0943,205.7932,91585.0
2025-04-30 10:30:00,206.09,206.5,205.75,206.02,54337.0,205.7533,206.1626,205.4138,205.6834,54337.0
2025-04-30 10:40:00,206.02,206.51,205.65,206.17,50341.0,205.6834,206.1726,205.314,205.8331,50341.0
2025-04-30 10:50:00,206.17,206.52,205.77,206.18,51138.0,205.8331,206.1826,205.4338,205.8431,51138.0
2025-04-30 11:00:00,206.24,207.0,206.24,206.91,80993.0,205.903,206.6618,205.903,206.5719,80993.0
2025-04-30 11:10:00,206.98,207.16,206.81,207.02,31023.0,206.6418,206.8215,206.4721,206.6817,31023.0
2025-04-30 11:20:00,207.0,207.41,206.81,207.23,60676.0,206.6618,207.0711,206.4721,206.8914,60676.0
2025-04-30 11:30:00,207.22,207.4,207.0,207.16,85930.0,206.8814,207.0611,206.6618,206.8215,85930.0
2025-04-30 11:40:00,207.17,207.65,207.07,207.53,104190.0,206.8315,207.3107,206.7317,207.1909,104190.0
2025-04-30 11:50:00,207.55,207.77,207.21,207.61,47419.0,207.2109,207.4305,206.8714,207.2708,47419.0
2025-04-30 12:00:00,207.57,207.97,207.39,207.61,33914.0,207.2308,207.6302,207.0511,207.2708,33914.0
2025-04-30 12:10:00,207.59,207.65,207.19,207.24,43569.0,207.2508,207.3107,206.8515,206.9014,43569.0
2025-04-30 12:20:00,207.26,207.29,206.74,206.89,37248.0,206.9213,206.9513,206.4022,206.5519,37248.0
2025-04-30 12:30:00,206.88,207.37,206.58,207.35,44296.0,206.542,207.0312,206.2425,207.0112,44296.0
2025-04-30 12:40:00,207.38,207.5,207.1,207.17,30997.0,207.0411,207.161,206.7616,206.8315,30997.0
2025-04-30 12:50:00,207.19,207.48,207.13,207.38,28656.0,206.8515,207.141,206.7916,207.0411,28656.0
2025-04-30 13:00:00,207.4,207.57,206.87,206.92,31197.0,207.0611,207.2308,206.532,206.5819,31197.0
2025-04-30 13:10:00,206.9,207.12,206.36,207.02,48870.0,206.5619,206.7816,206.0228,206.6817,48870.0
2025-04-30 13:20:00,207.03,207.71,207.02,207.65,67183.0,206.6917,207.3706,206.6817,207.3107,67183.0
2025-04-30 13:30:00,207.64,208.33,207.57,208.0,88571.0,207.3007,207.9896,207.2308,207.6601,88571.0
2025-04-30 13:40:00,208.02,208.2,207.9,207.98,33260.0,207.6801,207.8598,207.5603,207.6402,33260.0
2025-04-30 13:50:00,207.99,208.23,207.93,207.95,31987.0,207.6502,207.8898,207.5902,207.6102,31987.0
2025-04-30 14:00:00,208.0,209.13,207.7,208.28,261498.0,207.6601,208.7883,207.3606,207.9397,261498.0
2025-04-30 14:10:00,208.28,208.95,208.2,208.67,56958.0,207.9397,208.6086,207.8598,208.329,56958.0
2025-04-30 14:20:00,208.69,208.76,207.89,208.23,116454.0,208.349,208.4189,207.5503,207.8898,116454.0
2025-04-30 14:30:00,208.14,208.53,207.81,207.82,75101.0,207.7999,208.1893,207.4704,207.4804,75101.0
2025-04-30 14:40:00,207.79,208.63,207.71,208.55,69321.0,207.4505,208.2891,207.3706,208.2092,69321.0
2025-04-30 14:50:00,208.52,208.72,208.05,208.08,36092.0,208.1793,208.379,207.7101,207.74,36092.0
2025-04-30 15:00:00,208.09,208.42,208.09,208.22,54495.0,207.75,208.0794,207.75,207.8798,54495.0
2025-04-30 15:10:00,208.23,208.51,208.14,208.18,85586.0,207.8898,208.1693,207.7999,207.8398,85586.0
2025-04-30 15:20:00,208.16,208.42,207.77,207.89,61930.0,207.8199,208.0794,207.4305,207.5503,61930.0
2025-04-30 15:30:00,207.98,208.31,207.84,208.15,81232.0,207.6402,207.9696,207.5004,207.8099,81232.0
2025-04-30 15:40:00,208.13,209.12,208.05,209.05,109788.0,207.7899,208.7783,207.7101,208.7084,109788.0
2025-04-30 15:50:00,209.07,210.75,209.01,209.82,535671.0,208.7284,210.4056,208.6685,209.4772,535671.0
2025-05-01 09:30:00,214.56,215.1,213.89,214.01,236592.0,214.2094,214.7485,213.5405,213.6603,236592.0
2025-05-01 09:40:00,214.04,215.44,213.9,215.14,139957.0,213.6903,215.088,213.5505,214.7885,139957.0
2025-05-01 09:50:00,215.16,215.39,213.89,214.0,148330.0,214.8084,215.0381,213.5405,213.6503,148330.0
2025-05-01 10:00:00,214.09,214.98,213.83,214.18,208330.0,213.7402,214.6287,213.4806,213.83,208330.0
2025-05-01 10:10:00,214.16,214.7,213.74,214.49,111061.0,213.8101,214.3492,213.3908,214.1395,111061.0
2025-05-01 10:20:00,214.48,215.28,214.47,215.16,112366.0,214.1295,214.9282,214.1196,214.8084,112366.0
2025-05-01 10:30:00,215.19,215.51,214.83,215.42,145494.0,214.8384,215.1579,214.479,215.068,145494.0
2025-05-01 10:40:00,215.5,215.59,215.14,215.47,127877.0,215.1479,215.2377,214.7885,215.1179,127877.0
2025-05-01 10:50:00,215.5,215.74,215.28,215.74,45119.0,215.1479,215.3875,214.9282,215.3875,45119.0
2025-05-01 11:00:00,215.75,215.94,215.47,215.82,215862.0,215.3975,215.5872,215.1179,215.4674,215862.0
2025-05-01 11:10:00,215.84,216.55,215.82,216.42,184843.0,215.4873,216.1962,215.4674,216.0664,184843.0
2025-05-01 11:20:00,216.48,216.48,216.01,216.03,49605.0,216.1263,216.1263,215.657,215.677,49605.0
2025-05-01 11:30:00,216.09,216.12,215.68,215.78,130170.0,215.7369,215.7669,215.3276,215.4274,130170.0
2025-05-01 11:40:00,215.78,215.82,215.43,215.44,53120.0,215.4274,215.4674,215.078,215.088,53120.0
2025-05-01 11:50:00,215.42,215.46,214.4,214.69,63576.0,215.068,215.1079,214.0497,214.3392,63576.0
2025-05-01 12:00:00,214.71,215.22,214.57,215.21,58638.0,214.3592,214.8683,214.2194,214.8584,58638.0
2025-05-01 12:10:00,215.2,215.22,214.27,214.6,90860.0,214.8484,214.8683,213.9199,214.2494,90860.0
2025-05-01 12:20:00,214.58,214.99,214.4,214.88,63731.0,214.2294,214.6387,214.0497,214.5289,63731.0
2025-05-01 12:30:00,214.86,215.18,214.78,215.08,51568.0,214.5089,214.8284,214.4291,214.7286,51568.0
2025-05-01 12:40:00,215.07,215.07,214.49,214.51,35807.0,214.7186,214.7186,214.1395,214.1595,35807.0
2025-05-01 12:50:00,214.53,214.8,214.35,214.49,65932.0,214.1795,214.449,213.9998,214.1395,65932.0
2025-05-01 13:00:00,214.54,215.27,214.51,215.25,27047.0,214.1894,214.9183,214.1595,214.8983,27047.0
2025-05-01 13:10:00,215.25,215.28,215.09,215.18,71589.0,214.8983,214.9282,214.7385,214.8284,71589.0
2025-05-01 13:20:00,215.2,215.32,214.87,215.01,121221.0,214.8484,214.9682,214.5189,214.6587,121221.0
2025-05-01 13:30:00,215.02,215.17,214.85,214.9,70385.0,214.6687,214.8184,214.4989,214.5489,70385.0
2025-05-01 13:40:00,214.89,214.9,214.29,214.62,127137.0,214.5389,214.5489,213.9399,214.2693,127137.0
2025-05-01 13:50:00,214.61,214.89,214.47,214.82,123132.0,214.2593,214.5389,214.1196,214.469,123132.0
2025-05-01 14:00:00,214.83,215.32,214.77,215.27,41114.0,214.479,214.9682,214.4191,214.9183,41114.0
2025-05-01 14:10:00,215.27,215.44,215.2,215.34,64444.0,214.9183,215.088,214.8484,214.9881,64444.0
2025-05-01 14:20:00,215.34,215.34,214.8,215.12,109335.0,214.9881,214.9881,214.449,214.7685,109335.0
2025-05-01 14:30:00,215.1,215.3,215.08,215.16,41169.0,214.7485,214.9482,214.7286,214.8084,41169.0
2025-05-01 14:40:00,215.19,215.51,215.06,215.35,99250.0,214.8384,215.1579,214.7086,214.9981,99250.0
2025-05-01 14:50:00,215.35,215.42,215.0,215.0,59665.0,214.9981,215.068,214.6487,214.6487,59665.0
2025-05-01 15:00:00,215.02,215.05,214.77,214.77,48536.0,214.6687,214.6986,214.4191,214.4191,48536.0
2025-05-01 15:10:00,214.78,215.03,214.6,214.98,53638.0,214.4291,214.6786,214.2494,214.6287,53638.0
2025-05-01 15:20:00,214.98,215.04,214.84,214.97,30782.0,214.6287,214.6886,214.489,214.6187,30782.0
2025-05-01 15:30:00,214.98,215.03,214.7,214.7,48434.0,214.6287,214.6786,214.3492,214.3492,48434.0
2025-05-01 15:40:00,214.68,214.93,214.51,214.86,91033.0,214.3292,214.5788,214.1595,214.5089,91033.0
2025-05-01 15:50:00,214.86,214.99,212.86,213.05,498122.0,214.5089,214.6387,212.5122,212.7019,498122.0
2025-05-02 09:30:00,215.49,215.78,214.91,215.54,177615.0,215.1379,215.4274,214.5588,215.1878,177615.0
2025-05-02 09:40:00,215.56,215.98,215.3,215.45,121974.0,215.2078,215.6271,214.9482,215.098,121974.0
2025-05-02 09:50:00,215.45,215.9,215.12,215.7,120423.0,215.098,215.5472,214.7685,215.3476,120423.0
2025-05-02 10:00:00,215.73,216.38,215.54,216.28,64092.0,215.3775,216.0264,215.1878,215.9266,64092.0
2025-05-02 10:10:00,216.3,216.76,216.16,216.42,65825.0,215.9466,216.4058,215.8068,216.0664,65825.0
2025-05-02 10:20:00,216.41,216.85,216.08,216.79,106197.0,216.0564,216.4957,215.7269,216.4358,106197.0
2025-05-02 10:30:00,216.78,216.78,216.14,216.48,41088.0,216.4258,216.4258,215.7868,216.1263,41088.0
2025-05-02 10:40:00,216.47,216.52,216.09,216.29,43461.0,216.1163,216.1662,215.7369,215.9366,43461.0
2025-05-02 10:50:00,216.27,216.33,215.91,216.31,29795.0,215.9166,215.9765,215.5572,215.9566,29795.0
2025-05-02 11:00:00,216.31,216.47,216.17,216.25,36411.0,215.9566,216.1163,215.8168,215.8967,36411.0
2025-05-02 11:10:00,216.22,216.64,216.14,216.43,44095.0,215.8667,216.286,215.7868,216.0764,44095.0
2025-05-02 11:20:00,216.4,216.46,216.13,216.17,26775.0,216.0464,216.1063,215.7769,215.8168,26775.0
2025-05-02 11:30:00,216.17,216.48,216.02,216.4,36801.0,215.8168,216.1263,215.667,216.0464,36801.0
2025-05-02 11:40:00,216.42,216.7,216.35,216.66,23855.0,216.0664,216.3459,215.9965,216.306,23855.0
2025-05-02 11:50:00,216.64,216.93,216.45,216.83,27864.0,216.286,216.5755,216.0963,216.4757,27864.0
2025-05-02 12:00:00,216.85,217.62,216.78,217.19,330582.0,216.4957,217.2644,216.4258,216.8351,330582.0
2025-05-02 12:10:00,217.21,217.55,217.05,217.37,68480.0,216.8551,217.1945,216.6953,217.0148,68480.0
2025-05-02 12:20:00,217.38,217.42,216.98,217.01,77379.0,217.0248,217.0647,216.6255,216.6554,77379.0
2025-05-02 12:30:00,217.06,217.42,217.0,217.39,51942.0,216.7053,217.0647,216.6454,217.0348,51942.0
2025-05-02 12:40:00,217.39,217.47,217.19,217.38,32378.0,217.0348,217.1147,216.8351,217.0248,32378.0
2025-05-02 12:50:00,217.38,217.39,217.18,217.22,21775.0,217.0248,217.0348,216.8251,216.8651,21775.0
2025-05-02 13:00:00,217.23,217.24,216.75,216.77,50587.0,216.8751,216.885,216.3958,216.4158,50587.0
2025-05-02 13:10:00,216.76,216.83,216.57,216.7,30641.0,216.4058,216.4757,216.2161,216.3459,30641.0
2025-05-02 13:20:00,216.71,216.95,216.57,216.73,22115.0,216.3559,216.5955,216.2161,216.3759,22115.0
2025-05-02 13:30:00,216.74,216.83,216.56,216.81,97661.0,216.3859,216.4757,216.2061,216.4557,97661.0
2025-05-02 13:40:00,216.82,217.03,216.64,216.8,58207.0,216.4657,216.6754,216.286,216.4458,58207.0
2025-05-02 13:50:00,216.78,216.88,216.59,216.81,29797.0,216.4258,216.5256,216.2361,216.4557,29797.0
2025-05-02 14:00:00,216.81,217.06,216.8,216.99,16344.0,216.4557,216.7053,216.4458,216.6354,16344.0
2025-05-02 14:10:00,216.99,217.16,216.96,216.96,105060.0,216.6354,216.8052,216.6055,216.6055,105060.0
2025-05-02 14:20:00,216.96,217.04,216.89,216.97,23002.0,216.6055,216.6854,216.5356,216.6155,23002.0
2025-05-02 14:30:00,216.97,217.27,216.97,217.21,22563.0,216.6155,216.915,216.6155,216.8551,22563.0
2025-05-02 14:40:00,217.2,217.22,216.55,216.55,43029.0,216.8451,216.8651,216.1962,216.1962,43029.0
2025-05-02 14:50:00,216.57,216.85,216.48,216.66,32163.0,216.2161,216.4957,216.1263,216.306,32163.0
2025-05-02 15:00:00,216.68,216.69,216.33,216.67,40365.0,216.326,216.3359,215.9765,216.316,40365.0
2025-05-02 15:10:00,216.64,216.77,216.36,216.75,36628.0,216.286,216.4158,216.0065,216.3958,36628.0
2025-05-02 15:20:00,216.71,216.9,216.69,216.78,49317.0,216.3559,216.5456,216.3359,216.4258,49317.0
2025-05-02 15:30:00,216.77,216.8,216.48,216.73,113986.0,216.4158,216.4458,216.1263,216.3759,113986.0
2025-05-02 15:40:00,216.72,216.78,216.03,216.1,69491.0,216.3659,216.4258,215.677,215.7469,69491.0
2025-05-02 15:50:00,216.09,216.82,216.08,216.53,415507.0,215.7369,216.4657,215.7269,216.1762,415507.0
2025-05-05 09:30:00,214.75,215.97,214.64,215.57,123666.0,214.3991,215.6171,214.2893,215.2178,123666.0
2025-05-05 09:40:00,215.61,215.84,215.06,215.62,39441.0,215.2577,215.4873,214.7086,215.2677,39441.0
2025-05-05 09:50:00,215.68,216.02,215.24,215.78,46401.0,215.3276,215.667,214.8883,215.4274,46401.0
2025-05-05 10:00:00,215.84,216.34,215.42,215.7,118983.0,215.4873,215.9865,215.068,215.3476,118983.0
2025-05-05 10:10:00,215.72,216.01,215.36,215.85,55039.0,215.3675,215.657,215.0081,215.4973,55039.0
2025-05-05 10:20:00,215.89,215.94,215.36,215.64,36491.0,215.5372,215.5872,215.0081,215.2877,36491.0
2025-05-05 10:30:00,215.64,215.69,215.0,215.65,60562.0,215.2877,215.3376,214.6487,215.2976,60562.0
2025-05-05 10:40:00,215.57,215.89,215.55,215.76,67626.0,215.2178,215.5372,215.1978,215.4075,67626.0
2025-05-05 10:50:00,215.75,216.13,215.67,216.12,24828.0,215.3975,215.7769,215.3176,215.7669,24828.0
2025-05-05 11:00:00,216.02,216.23,215.88,216.06,68109.0,215.667,215.8767,215.5273,215.707,68109.0
2025-05-05 11:10:00,216.0,216.13,215.88,216.1,30718.0,215.6471,215.7769,215.5273,215.7469,30718.0
2025-05-05 11:20:00,216.12,216.29,215.92,216.05,53872.0,215.7669,215.9366,215.5672,215.697,53872.0
2025-05-05 11:30:00,216.08,216.18,215.64,215.67,42739.0,215.7269,215.8268,215.2877,215.3176,42739.0
2025-05-05 11:40:00,215.66,215.99,215.66,215.7,18123.0,215.3076,215.6371,215.3076,215.3476,18123.0
2025-05-05 11:50:00,215.69,216.02,215.69,215.94,12830.0,215.3376,215.667,215.3376,215.5872,12830.0
2025-05-05 12:00:00,215.98,216.29,215.94,216.07,9044.0,215.6271,215.9366,215.5872,215.7169,9044.0
2025-05-05 12:10:00,216.06,216.24,216.04,216.21,58252.0,215.707,215.8867,215.687,215.8567,58252.0
2025-05-05 12:20:00,216.24,216.44,216.22,216.36,30151.0,215.8867,216.0863,215.8667,216.0065,30151.0
2025-05-05 12:30:00,216.37,216.39,216.14,216.31,26449.0,216.0165,216.0364,215.7868,215.9566,26449.0
2025-05-05 12:40:00,216.35,216.46,216.34,216.45,14677.0,215.9965,216.1063,215.9865,216.0963,14677.0
2025-05-05 12:50:00,216.47,216.47,216.31,216.38,21517.0,216.1163,216.1163,215.9566,216.0264,21517.0
2025-05-05 13:00:00,216.39,216.4,216.19,216.36,70348.0,216.0364,216.0464,215.8368,216.0065,70348.0
2025-05-05 13:10:00,216.42,216.51,216.22,216.36,36671.0,216.0664,216.1562,215.8667,216.0065,36671.0
2025-05-05 13:20:00,216.36,216.48,216.31,216.46,32740.0,216.0065,216.1263,215.9566,216.1063,32740.0
2025-05-05 13:30:00,216.43,216.66,216.42,216.57,77456.0,216.0764,216.306,216.0664,216.2161,77456.0
2025-05-05 13:40:00,216.58,216.68,216.48,216.64,46426.0,216.2261,216.326,216.1263,216.286,46426.0
2025-05-05 13:50:00,216.61,216.73,216.57,216.58,118732.0,216.2561,216.3759,216.2161,216.2261,118732.0
2025-05-05 14:00:00,216.57,216.87,216.55,216.8,17941.0,216.2161,216.5156,216.1962,216.4458,17941.0
2025-05-05 14:10:00,216.8,216.91,216.71,216.71,9736.0,216.4458,216.5556,216.3559,216.3559,9736.0
2025-05-05 14:20:00,216.74,216.83,216.71,216.74,10772.0,216.3859,216.4757,216.3559,216.3859,10772.0
2025-05-05 14:30:00,216.73,216.93,216.73,216.89,12827.0,216.3759,216.5755,216.3759,216.5356,12827.0
2025-05-05 14:40:00,216.91,217.0,216.88,216.92,14684.0,216.5556,216.6454,216.5256,216.5656,14684.0
2025-05-05 14:50:00,216.92,216.95,216.54,216.59,10262.0,216.5656,216.5955,216.1862,216.2361,10262.0
2025-05-05 15:00:00,216.39,216.58,216.31,216.33,22218.0,216.0364,216.2261,215.9566,215.9765,22218.0
2025-05-05 15:10:00,216.32,216.47,216.25,216.31,21237.0,215.9665,216.1163,215.8967,215.9566,21237.0
2025-05-05 15:20:00,216.29,216.31,216.02,216.07,50963.0,215.9366,215.9566,215.667,215.7169,50963.0
2025-05-05 15:30:00,216.06,216.33,216.0,216.19,38628.0,215.707,215.9765,215.6471,215.8368,38628.0
2025-05-05 15:40:00,216.17,216.28,215.64,215.83,48749.0,215.8168,215.9266,215.2877,215.4773,48749.0
2025-05-05 15:50:00,215.84,216.0,215.26,215.43,436396.0,215.4873,215.6471,214.9083,215.078,436396.0
2025-05-06 09:30:00,212.03,213.05,211.9,213.04,175889.0,211.6835,212.7019,211.5538,212.6919,175889.0
2025-05-06 09:40:00,213.02,213.02,212.17,212.19,151503.0,212.6719,212.6719,211.8233,211.8433,151503.0
2025-05-06 09:50:00,212.17,212.19,211.61,211.87,69575.0,211.8233,211.8433,211.2642,211.5238,69575.0
2025-05-06 10:00:00,211.9,212.62,211.72,212.59,59552.0,211.5538,212.2726,211.3741,212.2426,59552.0
2025-05-06 10:10:00,212.57,213.16,212.51,213.15,44040.0,212.2227,212.8117,212.1628,212.8017,44040.0
2025-05-06 10:20:00,213.16,213.63,213.16,213.46,58038.0,212.8117,213.2809,212.8117,213.1112,58038.0
2025-05-06 10:30:00,213.48,213.76,213.31,213.65,42695.0,213.1312,213.4107,212.9615,213.3009,42695.0
2025-05-06 10:40:00,213.65,213.95,213.54,213.77,44065.0,213.3009,213.6004,213.1911,213.4207,44065.0
2025-05-06 10:50:00,213.75,213.75,213.49,213.61,39031.0,213.4007,213.4007,213.1412,213.261,39031.0
2025-05-06 11:00:00,213.59,213.94,213.47,213.5,20308.0,213.241,213.5904,213.1212,213.1511,20308.0
2025-05-06 11:10:00,213.52,213.91,213.45,213.86,32061.0,213.1711,213.5605,213.1012,213.5106,32061.0
2025-05-06 11:20:00,213.87,214.15,213.84,214.13,51647.0,213.5205,213.8001,213.4906,213.7801,51647.0
2025-05-06 11:30:00,214.16,214.34,213.9,214.27,44169.0,213.8101,213.9898,213.5505,213.9199,44169.0
2025-05-06 11:40:00,214.28,214.3,213.83,213.97,44478.0,213.9299,213.9498,213.4806,213.6204,44478.0
2025-05-06 11:50:00,213.97,214.0,213.69,213.77,19422.0,213.6204,213.6503,213.3408,213.4207,19422.0
2025-05-06 12:00:00,213.81,213.99,213.73,213.74,21106.0,213.4606,213.6403,213.3808,213.3908,21106.0
2025-05-06 12:10:00,213.72,215.24,213.72,214.73,135588.0,213.3708,214.8883,213.3708,214.3791,135588.0
2025-05-06 12:20:00,214.72,214.8,213.76,214.01,86559.0,214.3692,214.449,213.4107,213.6603,86559.0
2025-05-06 12:30:00,213.97,214.36,213.89,214.15,28093.0,213.6204,214.0097,213.5405,213.8001,28093.0
2025-05-06 12:40:00,214.19,214.27,213.74,213.97,21554.0,213.84,213.9199,213.3908,213.6204,21554.0
2025-05-06 12:50:00,213.82,213.82,213.43,213.45,49491.0,213.4706,213.4706,213.0813,213.1012,49491.0
2025-05-06 13:00:00,213.47,214.02,213.44,214.02,50622.0,213.1212,213.6703,213.0912,213.6703,50622.0
2025-05-06 13:10:00,213.92,213.97,213.71,213.87,15010.0,213.5705,213.6204,213.3608,213.5205,15010.0
2025-05-06 13:20:00,213.87,213.88,213.36,213.63,15892.0,213.5205,213.5305,213.0114,213.2809,15892.0
2025-05-06 13:30:00,213.61,213.91,213.53,213.53,15365.0,213.261,213.5605,213.1811,213.1811,15365.0
2025-05-06 13:40:00,213.49,213.49,213.16,213.24,20329.0,213.1412,213.1412,212.8117,212.8916,20329.0
2025-05-06 13:50:00,213.22,213.47,213.21,213.35,41086.0,212.8716,213.1212,212.8616,213.0014,41086.0
2025-05-06 14:00:00,213.32,213.9,213.31,213.6,84106.0,212.9714,213.5505,212.9615,213.251,84106.0
2025-05-06 14:10:00,213.57,213.98,213.35,213.98,39370.0,213.221,213.6304,213.0014,213.6304,39370.0
2025-05-06 14:20:00,214.0,214.26,213.88,214.17,25442.0,213.6503,213.9099,213.5305,213.8201,25442.0
2025-05-06 14:30:00,214.16,214.29,214.03,214.18,17928.0,213.8101,213.9399,213.6803,213.83,17928.0
2025-05-06 14:40:00,214.18,214.35,214.07,214.21,23350.0,213.83,213.9998,213.7202,213.86,23350.0
2025-05-06 14:50:00,214.2,214.54,214.02,214.54,14998.0,213.85,214.1894,213.6703,214.1894,14998.0
2025-05-06 15:00:00,214.53,214.6,214.17,214.32,32428.0,214.1795,214.2494,213.8201,213.9698,32428.0
2025-05-06 15:10:00,214.29,214.57,214.2,214.33,21372.0,213.9399,214.2194,213.85,213.9798,21372.0
2025-05-06 15:20:00,214.34,214.59,214.24,214.55,26739.0,213.9898,214.2394,213.8899,214.1994,26739.0
2025-05-06 15:30:00,214.57,214.83,214.52,214.55,53238.0,214.2194,214.479,214.1695,214.1994,53238.0
2025-05-06 15:40:00,214.57,214.98,214.56,214.81,70141.0,214.2194,214.6287,214.2094,214.459,70141.0
2025-05-06 15:50:00,214.78,214.93,213.51,213.56,400620.0,214.4291,214.5788,213.1611,213.211,400620.0
2025-05-07 09:30:00,213.67,213.96,213.11,213.6,173796.0,213.3209,213.6104,212.7618,213.251,173796.0
2025-05-07 09:40:00,213.61,214.1,213.23,213.4,131372.0,213.261,213.7502,212.8816,213.0513,131372.0
2025-05-07 09:50:00,213.39,214.22,213.36,214.11,38634.0,213.0413,213.87,213.0114,213.7602,38634.0
2025-05-07 10:00:00,214.16,214.2,213.73,214.2,44769.0,213.8101,213.85,213.3808,213.85,44769.0
2025-05-07 10:10:00,214.18,214.36,214.1,214.15,48844.0,213.83,214.0097,213.7502,213.8001,48844.0
2025-05-07 10:20:00,214.14,214.37,213.93,214.31,23692.0,213.7901,214.0197,213.5804,213.9598,23692.0
2025-05-07 10:30:00,214.3,214.4,214.14,214.22,22474.0,213.9498,214.0497,213.7901,213.87,22474.0
2025-05-07 10:40:00,214.13,214.28,213.85,213.9,37145.0,213.7801,213.9299,213.5006,213.5505,37145.0
2025-05-07 10:50:00,213.78,213.87,213.15,213.39,22403.0,213.4307,213.5205,212.8017,213.0413,22403.0
2025-05-07 11:00:00,213.41,213.43,213.0,213.28,27499.0,213.0613,213.0813,212.652,212.9315,27499.0
2025-05-07 11:10:00,213.25,213.46,212.96,213.29,21573.0,212.9016,213.1112,212.612,212.9415,21573.0
2025-05-07 11:20:00,213.27,213.58,213.15,213.34,16993.0,212.9215,213.231,212.8017,212.9914,16993.0
2025-05-07 11:30:00,213.32,213.54,213.13,213.53,40013.0,212.9714,213.1911,212.7818,213.1811,40013.0
2025-05-07 11:40:00,213.53,213.93,213.43,213.44,19112.0,213.1811,213.5804,213.0813,213.0912,19112.0
2025-05-07 11:50:00,213.45,214.06,213.41,214.04,38926.0,213.1012,213.7102,213.0613,213.6903,38926.0
2025-05-07 12:00:00,214.02,214.05,213.79,213.99,15984.0,213.6703,213.7002,213.4407,213.6403,15984.0
2025-05-07 12:10:00,214.01,214.2,213.87,214.15,15621.0,213.6603,213.85,213.5205,213.8001,15621.0
2025-05-07 12:20:00,214.17,214.17,213.77,213.8,16884.0,213.8201,213.8201,213.4207,213.4507,16884.0
2025-05-07 12:30:00,213.82,214.1,213.74,214.1,24904.0,213.4706,213.7502,213.3908,213.7502,24904.0
2025-05-07 12:40:00,214.16,214.54,214.16,214.48,41430.0,213.8101,214.1894,213.8101,214.1295,41430.0
2025-05-07 12:50:00,214.5,214.79,214.41,214.69,23125.0,214.1495,214.439,214.0597,214.3392,23125.0
2025-05-07 13:00:00,214.72,214.81,214.63,214.68,19958.0,214.3692,214.459,214.2793,214.3292,19958.0
2025-05-07 13:10:00,214.72,214.88,214.62,214.62,11585.0,214.3692,214.5289,214.2693,214.2693,11585.0
2025-05-07 13:20:00,214.55,214.71,214.38,214.55,18477.0,214.1994,214.3592,214.0297,214.1994,18477.0
2025-05-07 13:30:00,214.61,214.61,214.13,214.23,17050.0,214.2593,214.2593,213.7801,213.88,17050.0
2025-05-07 13:40:00,214.23,214.3,214.03,214.26,21420.0,213.88,213.9498,213.6803,213.9099,21420.0
2025-05-07 13:50:00,214.28,214.3,213.47,213.64,115369.0,213.9299,213.9498,213.1212,213.2909,115369.0
2025-05-07 14:00:00,213.64,214.21,212.32,212.41,56554.0,213.2909,213.86,211.9731,212.0629,56554.0
2025-05-07 14:10:00,212.41,212.87,212.2,212.57,27977.0,212.0629,212.5222,211.8533,212.2227,27977.0
2025-05-07 14:20:00,212.69,213.28,212.64,213.13,27566.0,212.3425,212.9315,212.2926,212.7818,27566.0
2025-05-07 14:30:00,213.11,214.02,212.9,213.81,60688.0,212.7618,213.6703,212.5521,213.4606,60688.0
2025-05-07 14:40:00,213.89,214.08,212.88,213.21,59242.0,213.5405,213.7302,212.5322,212.8616,59242.0
2025-05-07 14:50:00,213.26,214.57,212.88,214.44,66358.0,212.9115,214.2194,212.5322,214.0896,66358.0
2025-05-07 15:00:00,214.41,214.43,213.98,214.32,37169.0,214.0597,214.0796,213.6304,213.9698,37169.0
2025-05-07 15:10:00,214.33,214.33,213.77,214.25,50426.0,213.9798,213.9798,213.4207,213.8999,50426.0
2025-05-07 15:20:00,214.23,214.25,213.15,213.28,31522.0,213.88,213.8999,212.8017,212.9315,31522.0
2025-05-07 15:30:00,213.25,213.99,213.2,213.84,33450.0,212.9016,213.6403,212.8516,213.4906,33450.0
2025-05-07 15:40:00,213.85,216.75,213.73,215.24,331464.0,213.5006,216.3958,213.3808,214.8883,331464.0
2025-05-07 15:50:00,215.18,216.07,214.27,215.75,800857.0,214.8284,215.7169,213.9199,215.3975,800857.0
2025-05-08 09:30:00,217.95,218.13,217.04,217.07,107125.0,217.5939,217.7736,216.6854,216.7153,107125.0
2025-05-08 09:40:00,217.11,217.57,216.68,216.83,68392.0,216.7552,217.2145,216.326,216.4757,68392.0
2025-05-08 09:50:00,216.86,217.57,216.82,217.28,62404.0,216.5057,217.2145,216.4657,216.925,62404.0
2025-05-08 10:00:00,217.3,217.54,216.79,216.92,56342.0,216.9449,217.1845,216.4358,216.5656,56342.0
2025-05-08 10:10:00,216.88,216.99,216.4,216.91,41778.0,216.5256,216.6354,216.0464,216.5556,41778.0
2025-05-08 10:20:00,216.92,217.37,216.73,217.18,129092.0,216.5656,217.0148,216.3759,216.8251,129092.0
2025-05-08 10:30:00,217.18,217.57,216.94,217.08,84118.0,216.8251,217.2145,216.5855,216.7253,84118.0
2025-05-08 10:40:00,217.03,217.21,216.7,216.74,34285.0,216.6754,216.8551,216.3459,216.3859,34285.0
2025-05-08 10:50:00,216.82,217.24,216.01,216.46,78996.0,216.4657,216.885,215.657,216.1063,78996.0
2025-05-08 11:00:00,216.42,216.95,216.23,216.94,54184.0,216.0664,216.5955,215.8767,216.5855,54184.0
2025-05-08 11:10:00,216.92,217.25,216.88,217.2,47161.0,216.5656,216.895,216.5256,216.8451,47161.0
2025-05-08 11:20:00,217.21,218.39,217.21,217.93,195623.0,216.8551,218.0332,216.8551,217.5739,195623.0
2025-05-08 11:30:00,217.89,218.54,217.61,218.54,79966.0,217.534,218.1829,217.2544,218.1829,79966.0
2025-05-08 11:40:00,218.6,219.68,218.6,219.58,85201.0,218.2428,219.321,218.2428,219.2212,85201.0
2025-05-08 11:50:00,219.53,219.6,219.01,219.12,106876.0,219.1713,219.2412,218.6521,218.762,106876.0
2025-05-08 12:00:00,219.12,219.55,219.09,219.55,99781.0,218.762,219.1913,218.732,219.1913,99781.0
2025-05-08 12:10:00,219.6,219.81,219.33,219.59,45665.0,219.2412,219.4508,218.9716,219.2312,45665.0
2025-05-08 12:20:00,219.65,219.69,219.28,219.3,44965.0,219.2911,219.331,218.9217,218.9417,44965.0
2025-05-08 12:30:00,219.29,219.57,219.25,219.57,43553.0,218.9317,219.2112,218.8918,219.2112,43553.0
2025-05-08 12:40:00,219.55,219.88,219.47,219.84,23950.0,219.1913,219.5207,219.1114,219.4808,23950.0
2025-05-08 12:50:00,219.81,219.94,219.75,219.87,29380.0,219.4508,219.5806,219.3909,219.5107,29380.0
2025-05-08 13:00:00,219.84,219.88,219.59,219.67,88960.0,219.4808,219.5207,219.2312,219.3111,88960.0
2025-05-08 13:10:00,219.63,219.66,219.48,219.56,33426.0,219.2711,219.3011,219.1214,219.2012,33426.0
2025-05-08 13:20:00,219.59,219.73,219.42,219.57,24472.0,219.2312,219.371,219.0615,219.2112,24472.0
2025-05-08 13:30:00,219.59,219.66,219.17,219.3,36631.0,219.2312,219.3011,218.8119,218.9417,36631.0
2025-05-08 13:40:00,219.27,219.35,219.07,219.26,23616.0,218.9117,218.9916,218.712,218.9017,23616.0
2025-05-08 13:50:00,219.24,219.43,218.92,218.94,37255.0,218.8818,219.0715,218.5623,218.5823,37255.0
2025-05-08 14:00:00,218.98,219.14,218.82,219.1,79231.0,218.6222,218.7819,218.4625,218.742,79231.0
2025-05-08 14:10:00,219.09,219.3,218.94,219.27,57139.0,218.732,218.9417,218.5823,218.9117,57139.0
2025-05-08 14:20:00,219.31,219.4,219.13,219.21,24843.0,218.9517,219.0415,218.7719,218.8518,24843.0
2025-05-08 14:30:00,219.22,219.76,219.22,219.65,34090.0,218.8618,219.4009,218.8618,219.2911,34090.0
2025-05-08 14:40:00,219.66,219.76,219.49,219.56,45441.0,219.3011,219.4009,219.1314,219.2012,45441.0
2025-05-08 14:50:00,219.53,219.6,219.32,219.32,27019.0,219.1713,219.2412,218.9616,218.9616,27019.0
2025-05-08 15:00:00,219.3,219.44,219.08,219.21,43012.0,218.9417,219.0814,218.722,218.8518,43012.0
2025-05-08 15:10:00,219.23,219.36,219.11,219.36,37752.0,218.8718,219.0016,218.752,219.0016,37752.0
2025-05-08 15:20:00,219.33,219.86,219.33,219.76,91454.0,218.9716,219.5008,218.9716,219.4009,91454.0
2025-05-08 15:30:00,219.76,219.78,219.12,219.12,83815.0,219.4009,219.4209,218.762,218.762,83815.0
2025-05-08 15:40:00,219.13,219.14,218.59,218.72,80647.0,218.7719,218.7819,218.2328,218.3626,80647.0
2025-05-08 15:50:00,218.71,218.8,217.67,217.81,404537.0,218.3526,218.4425,217.3143,217.4541,404537.0
2025-05-09 09:30:00,218.84,219.24,218.77,218.86,87186.0,218.4824,218.8818,218.4125,218.5024,87186.0
2025-05-09 09:40:00,218.85,218.92,218.45,218.69,61178.0,218.4924,218.5623,218.0931,218.3327,61178.0
2025-05-09 09:50:00,218.69,218.81,218.22,218.78,64776.0,218.3327,218.4525,217.8634,218.4225,64776.0
2025-05-09 10:00:00,218.78,219.03,218.59,218.83,22725.0,218.4225,218.6721,218.2328,218.4724,22725.0
2025-05-09 10:10:00,218.79,218.9,218.16,218.19,43355.0,218.4325,218.5423,217.8035,217.8335,43355.0
2025-05-09 10:20:00,218.15,218.25,217.06,217.28,33600.0,217.7935,217.8934,216.7053,216.925,33600.0
2025-05-09 10:30:00,217.32,217.54,216.51,216.7,59195.0,216.9649,217.1845,216.1562,216.3459,59195.0
2025-05-09 10:40:00,216.64,217.27,216.48,217.22,43924.0,216.286,216.915,216.1263,216.8651,43924.0
2025-05-09 10:50:00,217.22,217.59,217.0,217.46,37070.0,216.8651,217.2345,216.6454,217.1047,37070.0
2025-05-09 11:00:00,217.46,217.87,217.36,217.82,52579.0,217.1047,217.514,217.0048,217.4641,52579.0
2025-05-09 11:10:00,217.8,217.84,217.32,217.71,75212.0,217.4441,217.4841,216.9649,217.3543,75212.0
2025-05-09 11:20:00,217.71,217.71,217.12,217.39,105661.0,217.3543,217.3543,216.7652,217.0348,105661.0
2025-05-09 11:30:00,217.38,217.56,217.05,217.34,33174.0,217.0248,217.2045,216.6953,216.9849,33174.0
2025-05-09 11:40:00,217.32,217.55,217.19,217.38,44949.0,216.9649,217.1945,216.8351,217.0248,44949.0
2025-05-09 11:50:00,217.45,217.71,217.35,217.7,43891.0,217.0947,217.3543,216.9949,217.3443,43891.0
2025-05-09 12:00:00,217.7,217.74,216.91,216.94,16214.0,217.3443,217.3842,216.5556,216.5855,16214.0
2025-05-09 12:10:00,216.95,217.24,216.65,217.03,42902.0,216.5955,216.885,216.296,216.6754,42902.0
2025-05-09 12:20:00,217.03,217.2,216.95,216.96,13926.0,216.6754,216.8451,216.5955,216.6055,13926.0
2025-05-09 12:30:00,216.92,217.35,216.92,217.15,39669.0,216.5656,216.9949,216.5656,216.7952,39669.0
2025-05-09 12:40:00,217.09,217.22,216.73,216.81,19691.0,216.7353,216.8651,216.3759,216.4557,19691.0
2025-05-09 12:50:00,216.87,217.15,216.77,216.92,21286.0,216.5156,216.7952,216.4158,216.5656,21286.0
2025-05-09 13:00:00,216.94,217.08,216.79,217.05,14603.0,216.5855,216.7253,216.4358,216.6953,14603.0
2025-05-09 13:10:00,217.07,217.21,216.84,217.12,21587.0,216.7153,216.8551,216.4857,216.7652,21587.0
2025-05-09 13:20:00,217.12,217.31,216.61,217.11,140625.0,216.7652,216.9549,216.2561,216.7552,140625.0
2025-05-09 13:30:00,217.1,217.26,216.93,217.25,19919.0,216.7453,216.905,216.5755,216.895,19919.0
2025-05-09 13:40:00,217.25,217.55,217.17,217.53,16777.0,216.895,217.1945,216.8152,217.1746,16777.0
2025-05-09 13:50:00,217.52,217.7,217.33,217.66,23201.0,217.1646,217.3443,216.9749,217.3044,23201.0
2025-05-09 14:00:00,217.66,217.71,217.46,217.5,25500.0,217.3044,217.3543,217.1047,217.1446,25500.0
2025-05-09 14:10:00,217.46,217.67,217.28,217.4,18146.0,217.1047,217.3143,216.925,217.0448,18146.0
2025-05-09 14:20:00,217.39,217.55,217.34,217.41,14695.0,217.0348,217.1945,216.9849,217.0548,14695.0
2025-05-09 14:30:00,217.41,217.68,217.41,217.57,26394.0,217.0548,217.3243,217.0548,217.2145,26394.0
2025-05-09 14:40:00,217.61,217.73,217.53,217.66,11044.0,217.2544,217.3742,217.1746,217.3044,11044.0
2025-05-09 14:50:00,217.7,217.8,217.55,217.67,60237.0,217.3443,217.4441,217.1945,217.3143,60237.0
2025-05-09 15:00:00,217.67,218.09,217.66,218.0,37159.0,217.3143,217.7336,217.3044,217.6438,37159.0
2025-05-09 15:10:00,218.05,218.12,217.82,217.98,44757.0,217.6937,217.7636,217.4641,217.6238,44757.0
2025-05-09 15:20:00,217.99,218.02,217.69,217.84,31614.0,217.6338,217.6638,217.3343,217.4841,31614.0
2025-05-09 15:30:00,217.85,217.93,217.53,217.7,70599.0,217.494,217.5739,217.1746,217.3443,70599.0
2025-05-09 15:40:00,217.69,217.83,217.53,217.63,48460.0,217.3343,217.4741,217.1746,217.2744,48460.0
2025-05-09 15:50:00,217.61,217.98,217.58,217.67,355417.0,217.2544,217.6238,217.2245,217.3143,355417.0
2025-05-12 09:30:00,226.83,226.93,224.94,225.13,304647.0,226.4594,226.5592,224.5725,224.7621,304647.0
2025-05-12 09:40:00,225.12,225.46,224.7,225.39,108354.0,224.7522,225.0916,224.3328,225.0217,108354.0
2025-05-12 09:50:00,225.42,225.94,225.27,225.53,132914.0,225.0517,225.5708,224.9019,225.1615,132914.0
2025-05-12 10:00:00,225.51,225.96,225.36,225.74,89389.0,225.1415,225.5908,224.9918,225.3711,89389.0
2025-05-12 10:10:00,225.78,226.28,225.66,225.81,134161.0,225.4111,225.9103,225.2913,225.441,134161.0
2025-05-12 10:20:00,225.9,226.07,224.91,225.13,73348.0,225.5309,225.7006,224.5425,224.7621,73348.0
2025-05-12 10:30:00,225.18,225.18,224.54,224.83,144184.0,224.8121,224.8121,224.1731,224.4626,144184.0
2025-05-12 10:40:00,224.82,225.69,224.82,225.52,109261.0,224.4527,225.3212,224.4527,225.1515,109261.0
2025-05-12 10:50:00,225.53,225.77,225.37,225.41,84642.0,225.1615,225.4011,225.0018,225.0417,84642.0
2025-05-12 11:00:00,225.4,225.62,225.27,225.48,63715.0,225.0317,225.2513,224.9019,225.1116,63715.0
2025-05-12 11:10:00,225.49,225.74,225.41,225.72,79372.0,225.1216,225.3711,225.0417,225.3512,79372.0
2025-05-12 11:20:00,225.73,225.74,225.27,225.64,116165.0,225.3612,225.3711,224.9019,225.2713,116165.0
2025-05-12 11:30:00,225.65,225.89,225.56,225.65,132670.0,225.2813,225.5209,225.1914,225.2813,132670.0
2025-05-12 11:40:00,225.63,225.86,225.46,225.77,43473.0,225.2613,225.491,225.0916,225.4011,43473.0
2025-05-12 11:50:00,225.77,225.91,225.51,225.73,54510.0,225.4011,225.5409,225.1415,225.3612,54510.0
2025-05-12 12:00:00,225.74,226.14,225.63,226.14,55380.0,225.3711,225.7705,225.2613,225.7705,55380.0
2025-05-12 12:10:00,226.14,226.29,226.02,226.21,86209.0,225.7705,225.9202,225.6507,225.8404,86209.0
2025-05-12 12:20:00,226.21,226.39,226.1,226.15,55931.0,225.8404,226.0201,225.7306,225.7805,55931.0
2025-05-12 12:30:00,226.16,226.43,226.13,226.31,31034.0,225.7905,226.06,225.7605,225.9402,31034.0
2025-05-12 12:40:00,226.31,226.77,226.3,226.75,75151.0,225.9402,226.3995,225.9302,226.3795,75151.0
2025-05-12 12:50:00,226.76,226.92,226.69,226.85,67944.0,226.3895,226.5492,226.3196,226.4793,67944.0
2025-05-12 13:00:00,226.85,227.45,226.78,227.37,111455.0,226.4793,227.0784,226.4094,226.9985,111455.0
2025-05-12 13:10:00,227.38,227.39,227.17,227.27,74008.0,227.0085,227.0185,226.7988,226.8986,74008.0
2025-05-12 13:20:00,227.26,227.26,226.97,227.2,49775.0,226.8887,226.8887,226.5991,226.8288,49775.0
2025-05-12 13:30:00,227.21,227.41,227.06,227.19,61436.0,226.8387,227.0384,226.689,226.8188,61436.0
2025-05-12 13:40:00,227.19,227.35,227.06,227.26,45593.0,226.8188,226.9785,226.689,226.8887,45593.0
2025-05-12 13:50:00,227.28,227.51,227.25,227.26,46619.0,226.9086,227.1383,226.8787,226.8887,46619.0
2025-05-12 14:00:00,227.26,227.46,227.22,227.25,43131.0,226.8887,227.0883,226.8487,226.8787,43131.0
2025-05-12 14:10:00,227.26,227.43,227.05,227.43,164791.0,226.8887,227.0584,226.679,227.0584,164791.0
2025-05-12 14:20:00,227.43,227.54,227.34,227.45,173065.0,227.0584,227.1682,226.9685,227.0784,173065.0
2025-05-12 14:30:00,227.48,227.6,227.43,227.5,57842.0,227.1083,227.2281,227.0584,227.1283,57842.0
2025-05-12 14:40:00,227.51,227.59,227.37,227.39,75747.0,227.1383,227.2181,226.9985,227.0185,75747.0
2025-05-12 14:50:00,227.4,227.42,227.1,227.13,54471.0,227.0284,227.0484,226.7289,226.7589,54471.0
2025-05-12 15:00:00,227.12,227.46,226.98,227.39,47712.0,226.7489,227.0883,226.6091,227.0185,47712.0
2025-05-12 15:10:00,227.39,227.39,227.02,227.24,82531.0,227.0185,227.0185,226.6491,226.8687,82531.0
2025-05-12 15:20:00,227.23,227.23,226.72,226.84,85592.0,226.8587,226.8587,226.3495,226.4694,85592.0
2025-05-12 15:30:00,226.85,226.95,226.7,226.75,151691.0,226.4793,226.5792,226.3296,226.3795,151691.0
2025-05-12 15:40:00,226.75,226.88,226.56,226.86,229843.0,226.3795,226.5093,226.1898,226.4893,229843.0
2025-05-12 15:50:00,226.86,227.78,226.86,227.73,680850.0,226.4893,227.4078,226.4893,227.3579,680850.0
2025-05-13 09:30:00,228.52,229.56,228.26,229.51,302281.0,228.1466,229.1849,227.887,229.135,302281.0
2025-05-13 09:40:00,229.57,229.88,229.43,229.54,126191.0,229.1949,229.5044,229.0551,229.1649,126191.0
2025-05-13 09:50:00,229.6,230.63,229.58,230.55,185543.0,229.2248,230.2532,229.2049,230.1733,185543.0
2025-05-13 10:00:00,230.6,231.24,230.5,231.14,150512.0,230.2232,230.8622,230.1234,230.7623,150512.0
2025-05-13 10:10:00,231.12,231.69,230.89,231.4,157852.0,230.7424,231.3114,230.5127,231.0219,157852.0
2025-05-13 10:20:00,231.4,231.58,231.16,231.35,93534.0,231.0219,231.2016,230.7823,230.972,93534.0
2025-05-13 10:30:00,231.32,231.57,231.12,231.51,94190.0,230.942,231.1916,230.7424,231.1317,94190.0
2025-05-13 10:40:00,231.53,231.57,231.06,231.36,107816.0,231.1517,231.1916,230.6825,230.982,107816.0
2025-05-13 10:50:00,231.35,232.14,231.35,232.03,155765.0,230.972,231.7607,230.972,231.6509,155765.0
2025-05-13 11:00:00,232.06,232.2,231.82,231.94,84856.0,231.6808,231.8206,231.4412,231.561,84856.0
2025-05-13 11:10:00,231.96,232.26,231.87,232.22,102538.0,231.581,231.8805,231.4911,231.8406,102538.0
2025-05-13 11:20:00,232.23,232.44,232.03,232.32,97377.0,231.8505,232.0602,231.6509,231.9404,97377.0
2025-05-13 11:30:00,232.28,232.6,232.22,232.55,110459.0,231.9005,232.2199,231.8406,232.17,110459.0
2025-05-13 11:40:00,232.56,232.79,232.36,232.58,61227.0,232.18,232.4096,231.9803,232.2,61227.0
2025-05-13 11:50:00,232.57,232.61,232.39,232.45,97007.0,232.19,232.2299,232.0103,232.0702,97007.0
2025-05-13 12:00:00,232.45,232.47,232.06,232.33,56728.0,232.0702,232.0902,231.6808,231.9504,56728.0
2025-05-13 12:10:00,232.33,232.62,232.21,232.37,41270.0,231.9504,232.2399,231.8306,231.9903,41270.0
2025-05-13 12:20:00,232.36,232.89,232.31,232.85,73858.0,231.9803,232.5095,231.9304,232.4695,73858.0
2025-05-13 12:30:00,232.85,233.07,232.57,233.06,128228.0,232.4695,232.6892,232.19,232.6792,128228.0
2025-05-13 12:40:00,233.04,233.38,233.0,233.37,137932.0,232.6592,232.9987,232.6193,232.9887,137932.0
2025-05-13 12:50:00,233.37,233.37,233.03,233.07,63266.0,232.9887,232.9887,232.6492,232.6892,63266.0
2025-05-13 13:00:00,233.08,233.12,232.89,232.94,35623.0,232.6992,232.7391,232.5095,232.5594,35623.0
2025-05-13 13:10:00,232.97,233.14,232.82,233.06,42879.0,232.5893,232.7591,232.4396,232.6792,42879.0
2025-05-13 13:20:00,233.05,233.05,232.86,232.94,381285.0,232.6692,232.6692,232.4795,232.5594,381285.0
2025-05-13 13:30:00,232.94,233.31,232.93,233.11,56648.0,232.5594,232.9288,232.5494,232.7291,56648.0
2025-05-13 13:40:00,233.09,233.19,232.91,233.14,65954.0,232.7091,232.809,232.5294,232.7591,65954.0
2025-05-13 13:50:00,233.15,233.2,232.48,232.49,122329.0,232.769,232.819,232.1001,232.1101,122329.0
2025-05-13 14:00:00,232.53,232.61,232.21,232.36,76357.0,232.1501,232.2299,231.8306,231.9803,76357.0
2025-05-13 14:10:00,232.36,232.68,232.36,232.64,120746.0,231.9803,232.2998,231.9803,232.2599,120746.0
2025-05-13 14:20:00,232.65,232.78,232.58,232.66,50066.0,232.2699,232.3996,232.2,232.2798,50066.0
2025-05-13 14:30:00,232.65,232.72,232.49,232.58,42923.0,232.2699,232.3397,232.1101,232.2,42923.0
2025-05-13 14:40:00,232.6,232.63,232.37,232.5,48355.0,232.2199,232.2499,231.9903,232.1201,48355.0
2025-05-13 14:50:00,232.48,233.02,232.42,232.96,93491.0,232.1001,232.6393,232.0402,232.5794,93491.0
2025-05-13 15:00:00,232.97,233.1,232.77,232.88,46525.0,232.5893,232.7191,232.3897,232.4995,46525.0
2025-05-13 15:10:00,232.88,233.21,232.88,233.16,72392.0,232.4995,232.8289,232.4995,232.779,72392.0
2025-05-13 15:20:00,233.15,233.16,232.88,233.01,61847.0,232.769,232.779,232.4995,232.6293,61847.0
2025-05-13 15:30:00,233.02,233.25,232.96,233.14,81681.0,232.6393,232.8689,232.5794,232.7591,81681.0
2025-05-13 15:40:00,233.14,233.18,232.86,232.87,98881.0,232.7591,232.799,232.4795,232.4895,98881.0
2025-05-13 15:50:00,232.9,233.18,232.5,232.56,384864.0,232.5194,232.799,232.1201,232.18,384864.0
2025-05-14 09:30:00,233.71,235.05,233.56,234.63,218699.0,233.3281,234.6659,233.1784,234.2466,218699.0
2025-05-14 09:40:00,234.64,234.72,233.18,233.6,173852.0,234.2566,234.3365,232.799,233.2183,173852.0
2025-05-14 09:50:00,233.56,233.73,232.9,233.58,148593.0,233.1784,233.3481,232.5194,233.1983,148593.0
2025-05-14 10:00:00,233.59,234.06,233.3,233.75,173230.0,233.2083,233.6776,232.9188,233.3681,173230.0
2025-05-14 10:10:00,233.76,233.98,233.38,233.64,115807.0,233.378,233.5977,232.9987,233.2582,115807.0
2025-05-14 10:20:00,233.65,233.99,233.37,233.89,66550.0,233.2682,233.6077,232.9887,233.5078,66550.0
2025-05-14 10:30:00,233.91,234.1,233.72,233.8,66921.0,233.5278,233.7175,233.3381,233.418,66921.0
2025-05-14 10:40:00,233.77,233.97,233.62,233.94,42042.0,233.388,233.5877,233.2383,233.5577,42042.0
2025-05-14 10:50:00,233.99,234.24,233.9,234.07,78196.0,233.6077,233.8573,233.5178,233.6875,78196.0
2025-05-14 11:00:00,234.06,234.09,233.29,233.79,88394.0,233.6776,233.7075,232.9088,233.408,88394.0
2025-05-14 11:10:00,233.74,234.01,233.73,233.8,91092.0,233.3581,233.6276,233.3481,233.418,91092.0
2025-05-14 11:20:00,233.81,234.24,233.73,234.12,64303.0,233.428,233.8573,233.3481,233.7375,64303.0
2025-05-14 11:30:00,234.1,234.25,234.01,234.19,62263.0,233.7175,233.8672,233.6276,233.8073,62263.0
2025-05-14 11:40:00,234.23,234.23,233.88,233.88,88263.0,233.8473,233.8473,233.4978,233.4978,88263.0
2025-05-14 11:50:00,233.87,234.08,233.79,234.01,53686.0,233.4879,233.6975,233.408,233.6276,53686.0
2025-05-14 12:00:00,234.0,234.15,233.94,234.06,82762.0,233.6177,233.7674,233.5577,233.6776,82762.0
2025-05-14 12:10:00,234.07,234.15,233.93,233.93,38071.0,233.6875,233.7674,233.5478,233.5478,38071.0
2025-05-14 12:20:00,233.92,234.17,233.89,234.1,65642.0,233.5378,233.7874,233.5078,233.7175,65642.0
2025-05-14 12:30:00,234.11,234.51,234.08,234.11,66796.0,233.7275,234.1268,233.6975,233.7275,66796.0
2025-05-14 12:40:00,234.11,234.15,233.88,233.96,53008.0,233.7275,233.7674,233.4978,233.5777,53008.0
2025-05-14 12:50:00,233.98,234.09,233.84,233.84,35552.0,233.5977,233.7075,233.4579,233.4579,35552.0
2025-05-14 13:00:00,233.88,233.88,233.62,233.79,39693.0,233.4978,233.4978,233.2383,233.408,39693.0
2025-05-14 13:10:00,233.79,233.79,233.17,233.39,141205.0,233.408,233.408,232.789,233.0086,141205.0
2025-05-14 13:20:00,233.37,233.38,232.76,233.15,74538.0,232.9887,232.9987,232.3797,232.769,74538.0
2025-05-14 13:30:00,233.15,233.51,233.1,233.48,44580.0,232.769,233.1285,232.7191,233.0985,44580.0
2025-05-14 13:40:00,233.52,233.69,233.45,233.6,47401.0,233.1384,233.3082,233.0685,233.2183,47401.0
2025-05-14 13:50:00,233.6,233.82,233.59,233.74,37535.0,233.2183,233.4379,233.2083,233.3581,37535.0
2025-05-14 14:00:00,233.74,233.84,233.59,233.67,26539.0,233.3581,233.4579,233.2083,233.2882,26539.0
2025-05-14 14:10:00,233.67,233.76,233.48,233.72,72663.0,233.2882,233.378,233.0985,233.3381,72663.0
2025-05-14 14:20:00,233.69,233.69,233.33,233.44,34455.0,233.3082,233.3082,232.9487,233.0586,34455.0
2025-05-14 14:30:00,233.44,234.08,233.43,233.82,108188.0,233.0586,233.6975,233.0486,233.4379,108188.0
2025-05-14 14:40:00,233.82,233.95,233.75,233.83,35919.0,233.4379,233.5677,233.3681,233.4479,35919.0
2025-05-14 14:50:00,233.83,234.0,233.67,233.74,35219.0,233.4479,233.6177,233.2882,233.3581,35219.0
2025-05-14 15:00:00,233.76,233.77,233.48,233.65,89301.0,233.378,233.388,233.0985,233.2682,89301.0
2025-05-14 15:10:00,233.62,233.85,233.62,233.7,33244.0,233.2383,233.4679,233.2383,233.3181,33244.0
2025-05-14 15:20:00,233.68,233.73,233.31,233.56,105300.0,233.2982,233.3481,232.9288,233.1784,105300.0
2025-05-14 15:30:00,233.56,233.68,233.42,233.51,292423.0,233.1784,233.2982,233.0386,233.1285,292423.0
2025-05-14 15:40:00,233.48,233.67,233.33,233.6,99190.0,233.0985,233.2882,232.9487,233.2183,99190.0
2025-05-14 15:50:00,233.62,234.31,233.62,234.17,445203.0,233.2383,233.9271,233.2383,233.7874,445203.0
2025-05-15 09:30:00,232.86,233.87,232.86,233.21,229606.0,232.4795,233.4879,232.4795,232.8289,229606.0
2025-05-15 09:40:00,233.21,233.5,232.58,232.82,139195.0,232.8289,233.1185,232.2,232.4396,139195.0
2025-05-15 09:50:00,232.83,233.31,232.73,233.23,120618.0,232.4496,232.9288,232.3497,232.8489,120618.0
2025-05-15 10:00:00,233.25,233.73,233.18,233.42,103455.0,232.8689,233.3481,232.799,233.0386,103455.0
2025-05-15 10:10:00,233.39,233.44,232.84,233.43,85038.0,233.0086,233.0586,232.4595,233.0486,85038.0
2025-05-15 10:20:00,233.45,233.58,233.07,233.07,88358.0,233.0685,233.1983,232.6892,232.6892,88358.0
2025-05-15 10:30:00,233.13,233.16,232.69,232.94,85937.0,232.7491,232.779,232.3098,232.5594,85937.0
2025-05-15 10:40:00,232.92,233.55,232.91,233.3,86123.0,232.5394,233.1684,232.5294,232.9188,86123.0
2025-05-15 10:50:00,233.28,233.8,233.16,233.8,78226.0,232.8988,233.418,232.779,233.418,78226.0
2025-05-15 11:00:00,233.8,234.03,233.61,233.95,75373.0,233.418,233.6476,233.2283,233.5677,75373.0
2025-05-15 11:10:00,233.95,234.4,233.93,234.36,81579.0,233.5677,234.017,233.5478,233.9771,81579.0
2025-05-15 11:20:00,234.37,234.67,234.33,234.57,101496.0,233.987,234.2866,233.9471,234.1867,101496.0
2025-05-15 11:30:00,234.61,234.65,234.45,234.64,38172.0,234.2267,234.2666,234.0669,234.2566,38172.0
2025-05-15 11:40:00,234.67,234.99,234.65,234.76,76810.0,234.2866,234.606,234.2666,234.3764,76810.0
2025-05-15 11:50:00,234.71,234.79,234.56,234.66,32142.0,234.3265,234.4064,234.1767,234.2766,32142.0
2025-05-15 12:00:00,234.68,235.05,234.52,235.03,55863.0,234.2965,234.6659,234.1368,234.646,55863.0
2025-05-15 12:10:00,234.91,234.93,234.74,234.85,46526.0,234.5262,234.5461,234.3564,234.4663,46526.0
2025-05-15 12:20:00,234.86,234.87,234.58,234.85,48787.0,234.4762,234.4862,234.1967,234.4663,48787.0
2025-05-15 12:30:00,234.86,235.24,234.69,235.16,47588.0,234.4762,234.8556,234.3065,234.7758,47588.0
2025-05-15 12:40:00,235.17,235.45,235.06,235.44,55324.0,234.7857,235.0653,234.6759,235.0553,55324.0
2025-05-15 12:50:00,235.44,235.45,235.16,235.31,56033.0,235.0553,235.0653,234.7758,234.9255,56033.0
2025-05-15 13:00:00,235.33,235.49,235.25,235.35,53614.0,234.9455,235.1052,234.8656,234.9654,53614.0
2025-05-15 13:10:00,235.35,235.62,235.24,235.6,100891.0,234.9654,235.235,234.8556,235.215,100891.0
2025-05-15 13:20:00,235.6,235.77,235.55,235.7,94197.0,235.215,235.3848,235.1651,235.3149,94197.0
2025-05-15 13:30:00,235.7,235.7,235.24,235.35,72481.0,235.3149,235.3149,234.8556,234.9654,72481.0
2025-05-15 13:40:00,235.33,235.48,235.14,235.14,49020.0,234.9455,235.0952,234.7558,234.7558,49020.0
2025-05-15 13:50:00,235.13,235.25,234.91,234.98,59222.0,234.7458,234.8656,234.5262,234.596,59222.0
2025-05-15 14:00:00,234.98,235.01,234.65,234.75,79338.0,234.596,234.626,234.2666,234.3664,79338.0
2025-05-15 14:10:00,234.73,234.77,234.08,234.09,117669.0,234.3465,234.3864,233.6975,233.7075,117669.0
2025-05-15 14:20:00,234.1,234.43,233.97,234.43,67940.0,233.7175,234.0469,233.5877,234.0469,67940.0
2025-05-15 14:30:00,234.43,234.79,234.39,234.64,48771.0,234.0469,234.4064,234.007,234.2566,48771.0
2025-05-15 14:40:00,234.65,234.77,234.33,234.48,38147.0,234.2666,234.3864,233.9471,234.0969,38147.0
2025-05-15 14:50:00,234.46,234.5,234.18,234.2,52917.0,234.0769,234.1168,233.7974,233.8173,52917.0
2025-05-15 15:00:00,234.2,234.58,234.07,234.1,57377.0,233.8173,234.1967,233.6875,233.7175,57377.0
2025-05-15 15:10:00,234.07,234.41,233.99,234.22,62225.0,233.6875,234.027,233.6077,233.8373,62225.0
2025-05-15 15:20:00,234.21,234.23,233.31,233.46,79789.0,233.8273,233.8473,232.9288,233.0785,79789.0
2025-05-15 15:30:00,233.46,233.91,233.46,233.71,80291.0,233.0785,233.5278,233.0785,233.3281,80291.0
2025-05-15 15:40:00,233.71,234.11,233.7,233.97,83735.0,233.3281,233.7275,233.3181,233.5877,83735.0
2025-05-15 15:50:00,234.05,234.52,233.91,234.52,348123.0,233.6676,234.1368,233.5278,234.1368,348123.0
2025-05-16 09:30:00,234.9,235.21,233.74,234.12,188304.0,234.5162,234.8257,233.3581,233.7375,188304.0
2025-05-16 09:40:00,234.13,234.26,233.56,234.24,95134.0,233.7474,233.8772,233.1784,233.8573,95134.0
2025-05-16 09:50:00,234.24,234.36,233.98,234.27,137942.0,233.8573,233.9771,233.5977,233.8872,137942.0
2025-05-16 10:00:00,234.25,234.46,233.75,234.2,167201.0,233.8672,234.0769,233.3681,233.8173,167201.0
2025-05-16 10:10:00,234.2,234.61,233.93,234.57,128906.0,233.8173,234.2267,233.5478,234.1867,128906.0
2025-05-16 10:20:00,234.56,234.58,233.95,234.03,111095.0,234.1767,234.1967,233.5677,233.6476,111095.0
2025-05-16 10:30:00,234.03,234.03,233.49,233.62,89373.0,233.6476,233.6476,233.1085,233.2383,89373.0
2025-05-16 10:40:00,233.6,233.62,232.86,233.53,174953.0,233.2183,233.2383,232.4795,233.1484,174953.0
2025-05-16 10:50:00,233.52,233.77,233.43,233.53,225184.0,233.1384,233.388,233.0486,233.1484,225184.0
2025-05-16 11:00:00,233.54,233.76,233.4,233.4,82572.0,233.1584,233.378,233.0186,233.0186,82572.0
2025-05-16 11:10:00,233.4,233.79,233.37,233.58,21016.0,233.0186,233.408,232.9887,233.1983,21016.0
2025-05-16 11:20:00,233.59,233.73,233.39,233.67,26443.0,233.2083,233.3481,233.0086,233.2882,26443.0
2025-05-16 11:30:00,233.7,234.04,233.69,233.86,38291.0,233.3181,233.6576,233.3082,233.4779,38291.0
2025-05-16 11:40:00,233.91,234.14,233.88,233.93,37421.0,233.5278,233.7574,233.4978,233.5478,37421.0
2025-05-16 11:50:00,233.95,234.0,233.67,233.73,23905.0,233.5677,233.6177,233.2882,233.3481,23905.0
2025-05-16 12:00:00,233.7,233.96,233.68,233.84,19593.0,233.3181,233.5777,233.2982,233.4579,19593.0
2025-05-16 12:10:00,233.83,234.12,233.76,233.94,24658.0,233.4479,233.7375,233.378,233.5577,24658.0
2025-05-16 12:20:00,233.96,234.15,233.88,233.95,36342.0,233.5777,233.7674,233.4978,233.5677,36342.0
2025-05-16 12:30:00,233.95,234.04,233.73,233.84,26270.0,233.5677,233.6576,233.3481,233.4579,26270.0
2025-05-16 12:40:00,233.83,233.93,233.71,233.75,30152.0,233.4479,233.5478,233.3281,233.3681,30152.0
2025-05-16 12:50:00,233.76,234.05,233.75,233.86,42518.0,233.378,233.6676,233.3681,233.4779,42518.0
2025-05-16 13:00:00,233.83,234.06,233.77,234.03,24663.0,233.4479,233.6776,233.388,233.6476,24663.0
2025-05-16 13:10:00,233.99,234.38,233.92,234.36,29117.0,233.6077,233.997,233.5378,233.9771,29117.0
2025-05-16 13:20:00,234.35,234.39,234.19,234.35,32852.0,233.9671,234.007,233.8073,233.9671,32852.0
2025-05-16 13:30:00,234.38,234.61,234.33,234.39,33299.0,233.997,234.2267,233.9471,234.007,33299.0
2025-05-16 13:40:00,234.4,234.44,234.25,234.37,24774.0,234.017,234.0569,233.8672,233.987,24774.0
2025-05-16 13:50:00,234.37,234.4,234.15,234.27,24594.0,233.987,234.017,233.7674,233.8872,24594.0
2025-05-16 14:00:00,234.26,234.4,234.14,234.2,21285.0,233.8772,234.017,233.7574,233.8173,21285.0
2025-05-16 14:10:00,234.21,234.47,234.17,234.41,25062.0,233.8273,234.0869,233.7874,234.027,25062.0
2025-05-16 14:20:00,234.39,234.52,234.37,234.46,27110.0,234.007,234.1368,233.987,234.0769,27110.0
2025-05-16 14:30:00,234.45,234.64,234.41,234.64,24295.0,234.0669,234.2566,234.027,234.2566,24295.0
2025-05-16 14:40:00,234.64,234.77,234.55,234.69,28021.0,234.2566,234.3864,234.1668,234.3065,28021.0
2025-05-16 14:50:00,234.67,234.78,234.55,234.55,27654.0,234.2866,234.3964,234.1668,234.1668,27654.0
2025-05-16 15:00:00,234.56,234.95,234.56,234.83,55147.0,234.1767,234.5661,234.1767,234.4463,55147.0
2025-05-16 15:10:00,234.81,234.85,234.69,234.77,29682.0,234.4263,234.4663,234.3065,234.3864,29682.0
2025-05-16 15:20:00,234.77,234.81,234.68,234.75,48763.0,234.3864,234.4263,234.2965,234.3664,48763.0
2025-05-16 15:30:00,234.74,234.75,234.45,234.53,81644.0,234.3564,234.3664,234.0669,234.1468,81644.0
2025-05-16 15:40:00,234.52,234.79,234.36,234.75,92902.0,234.1368,234.4064,233.9771,234.3664,92902.0
2025-05-16 15:50:00,234.73,234.95,234.62,234.89,272057.0,234.3465,234.5661,234.2366,234.5062,272057.0
2025-05-19 09:30:00,231.42,232.69,231.34,232.63,270507.0,231.0419,232.3098,230.962,232.2499,270507.0
2025-05-19 09:40:00,232.61,233.27,232.43,233.12,226593.0,232.2299,232.8888,232.0502,232.7391,226593.0
2025-05-19 09:50:00,233.09,233.27,232.94,233.02,196631.0,232.7091,232.8888,232.5594,232.6393,196631.0
2025-05-19 10:00:00,233.0,234.02,232.95,234.0,331910.0,232.6193,233.6376,232.5694,233.6177,331910.0
2025-05-19 10:10:00,233.99,234.35,233.74,234.19,116245.0,233.6077,233.9671,233.3581,233.8073,116245.0
2025-05-19 10:20:00,234.18,234.25,233.34,233.62,113761.0,233.7974,233.8672,232.9587,233.2383,113761.0
2025-05-19 10:30:00,233.62,233.95,233.38,233.73,84054.0,233.2383,233.5677,232.9987,233.3481,84054.0
2025-05-19 10:40:00,233.71,234.04,233.33,233.41,61400.0,233.3281,233.6576,232.9487,233.0286,61400.0
2025-05-19 10:50:00,233.38,233.74,233.27,233.5,83894.0,232.9987,233.3581,232.8888,233.1185,83894.0
2025-05-19 11:00:00,233.51,233.75,233.34,233.61,482682.0,233.1285,233.3681,232.9587,233.2283,482682.0
2025-05-19 11:10:00,233.61,234.0,233.61,233.84,46453.0,233.2283,233.6177,233.2283,233.4579,46453.0
2025-05-19 11:20:00,233.85,233.89,233.44,233.49,64955.0,233.4679,233.5078,233.0586,233.1085,64955.0
2025-05-19 11:30:00,233.49,234.03,233.45,234.01,72073.0,233.1085,233.6476,233.0685,233.6276,72073.0
2025-05-19 11:40:00,234.02,234.3,233.67,233.72,46750.0,233.6376,233.9172,233.2882,233.3381,46750.0
2025-05-19 11:50:00,233.69,233.87,233.58,233.84,43765.0,233.3082,233.4879,233.1983,233.4579,43765.0
2025-05-19 12:00:00,233.85,233.99,233.77,233.88,37762.0,233.4679,233.6077,233.388,233.4978,37762.0
2025-05-19 12:10:00,233.84,234.08,233.84,233.87,52330.0,233.4579,233.6975,233.4579,233.4879,52330.0
2025-05-19 12:20:00,233.86,234.33,233.86,234.27,84272.0,233.4779,233.9471,233.4779,233.8872,84272.0
2025-05-19 12:30:00,234.29,234.32,234.02,234.09,53759.0,233.9072,233.9371,233.6376,233.7075,53759.0
2025-05-19 12:40:00,234.09,234.12,233.96,234.01,69035.0,233.7075,233.7375,233.5777,233.6276,69035.0
2025-05-19 12:50:00,234.02,234.56,234.02,234.5,51110.0,233.6376,234.1767,233.6376,234.1168,51110.0
2025-05-19 13:00:00,234.48,235.03,234.44,235.02,76527.0,234.0969,234.646,234.0569,234.636,76527.0
2025-05-19 13:10:00,235.01,235.08,234.81,234.84,71689.0,234.626,234.6959,234.4263,234.4563,71689.0
2025-05-19 13:20:00,234.81,235.07,234.8,234.83,38153.0,234.4263,234.6859,234.4163,234.4463,38153.0
2025-05-19 13:30:00,234.83,235.05,234.68,234.9,88783.0,234.4463,234.6659,234.2965,234.5162,88783.0
2025-05-19 13:40:00,234.9,234.91,234.66,234.71,32376.0,234.5162,234.5262,234.2766,234.3265,32376.0
2025-05-19 13:50:00,234.7,234.85,234.58,234.61,46843.0,234.3165,234.4663,234.1967,234.2267,46843.0
2025-05-19 14:00:00,234.62,234.72,234.55,234.56,41348.0,234.2366,234.3365,234.1668,234.1767,41348.0
2025-05-19 14:10:00,234.56,234.56,234.01,234.13,59446.0,234.1767,234.1767,233.6276,233.7474,59446.0
2025-05-19 14:20:00,234.11,234.41,234.04,234.16,80174.0,233.7275,234.027,233.6576,233.7774,80174.0
2025-05-19 14:30:00,234.18,234.53,234.12,234.48,52104.0,233.7974,234.1468,233.7375,234.0969,52104.0
2025-05-19 14:40:00,234.49,234.49,234.19,234.29,49973.0,234.1069,234.1069,233.8073,233.9072,49973.0
2025-05-19 14:50:00,234.3,234.53,234.3,234.47,41276.0,233.9172,234.1468,233.9172,234.0869,41276.0
2025-05-19 15:00:00,234.48,234.62,234.3,234.31,39444.0,234.0969,234.2366,233.9172,233.9271,39444.0
2025-05-19 15:10:00,234.3,234.32,234.05,234.07,43739.0,233.9172,233.9371,233.6676,233.6875,43739.0
2025-05-19 15:20:00,234.05,234.22,233.84,234.03,82276.0,233.6676,233.8373,233.4579,233.6476,82276.0
2025-05-19 15:30:00,234.02,234.27,234.0,234.12,76708.0,233.6376,233.8872,233.6177,233.7375,76708.0
2025-05-19 15:40:00,234.08,234.32,233.91,234.26,127970.0,233.6975,233.9371,233.5278,233.8772,127970.0
2025-05-19 15:50:00,234.29,234.66,234.2,234.53,352153.0,233.9072,234.2766,233.8173,234.1468,352153.0
2025-05-20 09:30:00,233.09,233.44,232.58,232.9,142699.0,232.7091,233.0586,232.2,232.5194,142699.0
2025-05-20 09:40:00,232.92,233.04,232.18,232.32,114206.0,232.5394,232.6592,231.8006,231.9404,114206.0
2025-05-20 09:50:00,232.28,233.02,232.16,232.63,101258.0,231.9005,232.6393,231.7807,232.2499,101258.0
2025-05-20 10:00:00,232.63,232.94,232.46,232.5,105612.0,232.2499,232.5594,232.0802,232.1201,105612.0
2025-05-20 10:10:00,232.49,233.05,232.44,232.99,76453.0,232.1101,232.6692,232.0602,232.6093,76453.0
2025-05-20 10:20:00,232.99,233.17,232.67,232.88,136009.0,232.6093,232.789,232.2898,232.4995,136009.0
2025-05-20 10:30:00,232.84,233.45,232.75,233.42,29755.0,232.4595,233.0685,232.3697,233.0386,29755.0
2025-05-20 10:40:00,233.43,233.58,233.34,233.54,39772.0,233.0486,233.1983,232.9587,233.1584,39772.0
2025-05-20 10:50:00,233.54,233.58,233.09,233.11,71192.0,233.1584,233.1983,232.7091,232.7291,71192.0
2025-05-20 11:00:00,233.09,233.28,232.92,233.13,45160.0,232.7091,232.8988,232.5394,232.7491,45160.0
2025-05-20 11:10:00,233.13,233.35,233.04,233.28,64548.0,232.7491,232.9687,232.6592,232.8988,64548.0
2025-05-20 11:20:00,233.29,233.32,233.12,233.29,53317.0,232.9088,232.9388,232.7391,232.9088,53317.0
2025-05-20 11:30:00,233.31,233.36,233.06,233.15,55876.0,232.9288,232.9787,232.6792,232.769,55876.0
2025-05-20 11:40:00,233.16,233.25,232.9,233.23,58031.0,232.779,232.8689,232.5194,232.8489,58031.0
2025-05-20 11:50:00,233.25,233.49,233.14,233.34,60992.0,232.8689,233.1085,232.7591,232.9587,60992.0
2025-05-20 12:00:00,233.36,233.44,233.09,233.17,28158.0,232.9787,233.0586,232.7091,232.789,28158.0
2025-05-20 12:10:00,233.17,233.22,233.0,233.12,25831.0,232.789,232.8389,232.6193,232.7391,25831.0
2025-05-20 12:20:00,233.12,233.24,232.88,233.19,49172.0,232.7391,232.8589,232.4995,232.809,49172.0
2025-05-20 12:30:00,233.19,233.56,233.17,233.5,49276.0,232.809,233.1784,232.789,233.1185,49276.0
2025-05-20 12:40:00,233.53,233.62,233.44,233.48,29680.0,233.1484,233.2383,233.0586,233.0985,29680.0
2025-05-20 12:50:00,233.49,233.56,233.38,233.42,50835.0,233.1085,233.1784,232.9987,233.0386,50835.0
2025-05-20 13:00:00,233.42,233.57,233.38,233.54,33920.0,233.0386,233.1884,232.9987,233.1584,33920.0
2025-05-20 13:10:00,233.53,233.56,233.41,233.45,42667.0,233.1484,233.1784,233.0286,233.0685,42667.0
2025-05-20 13:20:00,233.45,233.59,233.34,233.5,71651.0,233.0685,233.2083,232.9587,233.1185,71651.0
2025-05-20 13:30:00,233.51,233.53,233.31,233.39,62557.0,233.1285,233.1484,232.9288,233.0086,62557.0
2025-05-20 13:40:00,233.42,233.49,233.25,233.27,74864.0,233.0386,233.1085,232.8689,232.8888,74864.0
2025-05-20 13:50:00,233.23,233.3,233.1,233.27,27891.0,232.8489,232.9188,232.7191,232.8888,27891.0
2025-05-20 14:00:00,233.26,233.3,233.15,233.15,24615.0,232.8789,232.9188,232.769,232.769,24615.0
2025-05-20 14:10:00,233.16,233.24,232.88,232.99,80446.0,232.779,232.8589,232.4995,232.6093,80446.0
2025-05-20 14:20:00,232.96,232.96,232.14,232.24,136715.0,232.5794,232.5794,231.7607,231.8605,136715.0
2025-05-20 14:30:00,232.23,232.71,232.19,232.65,71691.0,231.8505,232.3298,231.8106,232.2699,71691.0
2025-05-20 14:40:00,232.62,232.67,232.28,232.46,52271.0,232.2399,232.2898,231.9005,232.0802,52271.0
2025-05-20 14:50:00,232.44,232.56,232.36,232.42,66160.0,232.0602,232.18,231.9803,232.0402,66160.0
2025-05-20 15:00:00,232.41,232.43,231.9,232.36,124121.0,232.0302,232.0502,231.5211,231.9803,124121.0
2025-05-20 15:10:00,232.36,232.7,232.28,232.67,93709.0,231.9803,232.3198,231.9005,232.2898,93709.0
2025-05-20 15:20:00,232.66,232.92,232.64,232.81,79867.0,232.2798,232.5394,232.2599,232.4296,79867.0
2025-05-20 15:30:00,232.85,233.28,232.85,233.19,100729.0,232.4695,232.8988,232.4695,232.809,100729.0
2025-05-20 15:40:00,233.19,233.26,232.86,232.98,69357.0,232.809,232.8789,232.4795,232.5993,69357.0
2025-05-20 15:50:00,233.0,233.71,232.88,233.67,311137.0,232.6193,233.3281,232.4995,233.2882,311137.0
2025-05-21 09:30:00,231.62,232.26,231.47,232.2,135253.0,231.2415,231.8805,231.0918,231.8206,135253.0
2025-05-21 09:40:00,232.19,232.69,231.93,232.69,152967.0,231.8106,232.3098,231.551,232.3098,152967.0
2025-05-21 09:50:00,232.68,232.87,232.47,232.54,240575.0,232.2998,232.4895,232.0902,232.16,240575.0
2025-05-21 10:00:00,232.54,233.11,232.35,232.74,337942.0,232.16,232.7291,231.9703,232.3597,337942.0
2025-05-21 10:10:00,232.73,232.79,232.45,232.64,215558.0,232.3497,232.4096,232.0702,232.2599,215558.0
2025-05-21 10:20:00,232.64,232.87,232.45,232.5,319813.0,232.2599,232.4895,232.0702,232.1201,319813.0
2025-05-21 10:30:00,232.49,232.74,232.39,232.68,101760.0,232.1101,232.3597,232.0103,232.2998,101760.0
2025-05-21 10:40:00,232.71,232.83,232.36,232.61,96955.0,232.3298,232.4496,231.9803,232.2299,96955.0
2025-05-21 10:50:00,232.61,233.06,232.55,233.06,99673.0,232.2299,232.6792,232.17,232.6792,99673.0
2025-05-21 11:00:00,233.05,233.71,232.96,233.67,157528.0,232.6692,233.3281,232.5794,233.2882,157528.0
2025-05-21 11:10:00,233.67,233.83,233.48,233.65,145114.0,233.2882,233.4479,233.0985,233.2682,145114.0
2025-05-21 11:20:00,233.66,233.99,233.51,233.82,78389.0,233.2782,233.6077,233.1285,233.4379,78389.0
2025-05-21 11:30:00,233.82,233.9,233.63,233.9,72240.0,233.4379,233.5178,233.2483,233.5178,72240.0
2025-05-21 11:40:00,233.9,234.2,233.9,234.11,51770.0,233.5178,233.8173,233.5178,233.7275,51770.0
2025-05-21 11:50:00,234.08,234.4,234.05,234.14,55706.0,233.6975,234.017,233.6676,233.7574,55706.0
2025-05-21 12:00:00,234.12,234.57,234.12,234.49,52568.0,233.7375,234.1867,233.7375,234.1069,52568.0
2025-05-21 12:10:00,234.51,234.54,234.31,234.37,44997.0,234.1268,234.1568,233.9271,233.987,44997.0
2025-05-21 12:20:00,234.38,234.38,234.11,234.32,51244.0,233.997,233.997,233.7275,233.9371,51244.0
2025-05-21 12:30:00,234.31,234.53,234.28,234.41,37820.0,233.9271,234.1468,233.8972,234.027,37820.0
2025-05-21 12:40:00,234.4,234.7,234.37,234.67,34810.0,234.017,234.3165,233.987,234.2866,34810.0
2025-05-21 12:50:00,234.68,234.71,234.1,234.11,41357.0,234.2965,234.3265,233.7175,233.7275,41357.0
2025-05-21 13:00:00,234.16,234.22,233.44,233.52,82852.0,233.7774,233.8373,233.0586,233.1384,82852.0
2025-05-21 13:10:00,233.47,233.51,231.99,232.36,164526.0,233.0885,233.1285,231.6109,231.9803,164526.0
2025-05-21 13:20:00,232.37,232.38,230.2,230.24,265517.0,231.9903,232.0003,229.8239,229.8638,265517.0
2025-05-21 13:30:00,230.26,231.71,229.81,231.7,221090.0,229.8838,231.3314,229.4345,231.3214,221090.0
2025-05-21 13:40:00,231.6,231.66,230.87,231.23,195644.0,231.2216,231.2815,230.4928,230.8522,195644.0
2025-05-21 13:50:00,231.21,231.42,230.67,231.02,107884.0,230.8322,231.0419,230.2931,230.6425,107884.0
2025-05-21 14:00:00,231.01,231.16,230.37,231.1,146166.0,230.6325,230.7823,229.9936,230.7224,146166.0
2025-05-21 14:10:00,231.1,231.15,230.31,230.42,209077.0,230.7224,230.7723,229.9337,230.0435,209077.0
2025-05-21 14:20:00,230.44,230.75,229.93,230.61,199586.0,230.0635,230.373,229.5543,230.2332,199586.0
2025-05-21 14:30:00,230.58,231.11,230.52,230.73,136935.0,230.2032,230.7324,230.1433,230.353,136935.0
2025-05-21 14:40:00,230.73,231.02,230.22,230.28,112634.0,230.353,230.6425,229.8438,229.9037,112634.0
2025-05-21 14:50:00,230.27,230.48,229.79,229.94,136443.0,229.8937,230.1034,229.4145,229.5643,136443.0
2025-05-21 15:00:00,229.96,230.26,229.01,229.05,145430.0,229.5843,229.8838,228.6358,228.6757,145430.0
2025-05-21 15:10:00,229.02,229.41,228.8,228.85,164952.0,228.6458,229.0352,228.4261,228.4761,164952.0
2025-05-21 15:20:00,228.88,229.05,228.35,228.67,133499.0,228.506,228.6757,227.9769,228.2964,133499.0
2025-05-21 15:30:00,228.65,229.77,228.65,229.76,170414.0,228.2764,229.3946,228.2764,229.3846,170414.0
2025-05-21 15:40:00,229.73,229.98,229.6,229.82,197304.0,229.3546,229.6042,229.2248,229.4445,197304.0
2025-05-21 15:50:00,229.85,230.26,229.29,229.29,577690.0,229.4744,229.8838,228.9153,228.9153,577690.0
2025-05-22 09:30:00,229.39,230.04,228.83,229.28,165280.0,229.0152,229.6641,228.4561,228.9054,165280.0
2025-05-22 09:40:00,229.27,229.72,229.05,229.57,172666.0,228.8954,229.3446,228.6757,229.1949,172666.0
2025-05-22 09:50:00,229.58,230.9,229.4,230.83,179336.0,229.2049,230.5227,229.0252,230.4528,179336.0
2025-05-22 10:00:00,230.88,231.4,230.85,231.21,138008.0,230.5027,231.0219,230.4728,230.8322,138008.0
2025-05-22 10:10:00,231.19,231.2,230.35,230.46,144686.0,230.8122,230.8222,229.9736,230.0834,144686.0
2025-05-22 10:20:00,230.39,230.44,229.87,230.01,97819.0,230.0135,230.0635,229.4944,229.6342,97819.0
2025-05-22 10:30:00,230.02,230.26,229.77,229.91,75411.0,229.6442,229.8838,229.3946,229.5343,75411.0
2025-05-22 10:40:00,229.86,230.38,229.8,229.99,44799.0,229.4844,230.0036,229.4245,229.6142,44799.0
2025-05-22 10:50:00,230.05,230.23,229.45,230.18,59995.0,229.6741,229.8538,229.0751,229.8039,59995.0
2025-05-22 11:00:00,230.18,230.52,230.11,230.39,55727.0,229.8039,230.1433,229.734,230.0135,55727.0
2025-05-22 11:10:00,230.38,230.43,229.87,230.15,37736.0,230.0036,230.0535,229.4944,229.7739,37736.0
2025-05-22 11:20:00,230.2,230.57,229.92,229.96,67591.0,229.8239,230.1933,229.5443,229.5843,67591.0
2025-05-22 11:30:00,229.93,230.37,229.82,230.18,87814.0,229.5543,229.9936,229.4445,229.8039,87814.0
2025-05-22 11:40:00,230.15,230.53,230.05,230.21,65238.0,229.7739,230.1533,229.6741,229.8338,65238.0
2025-05-22 11:50:00,230.21,230.48,230.16,230.45,32843.0,229.8338,230.1034,229.7839,230.0735,32843.0
2025-05-22 12:00:00,230.48,230.67,230.25,230.54,64291.0,230.1034,230.2931,229.8738,230.1633,64291.0
2025-05-22 12:10:00,230.56,231.07,230.53,230.66,85591.0,230.1833,230.6924,230.1533,230.2831,85591.0
2025-05-22 12:20:00,230.65,230.66,230.4,230.44,90764.0,230.2731,230.2831,230.0235,230.0635,90764.0
2025-05-22 12:30:00,230.41,230.5,230.19,230.33,27752.0,230.0335,230.1234,229.8139,229.9536,27752.0
2025-05-22 12:40:00,230.33,230.43,230.0,230.0,52826.0,229.9536,230.0535,229.6242,229.6242,52826.0
2025-05-22 12:50:00,230.0,230.19,229.83,229.89,37541.0,229.6242,229.8139,229.4545,229.5144,37541.0
2025-05-22 13:00:00,229.89,230.03,229.71,229.81,41412.0,229.5144,229.6541,229.3347,229.4345,41412.0
2025-05-22 13:10:00,229.77,230.23,229.7,230.07,40401.0,229.3946,229.8538,229.3247,229.6941,40401.0
2025-05-22 13:20:00,230.04,230.47,230.04,230.37,70075.0,229.6641,230.0934,229.6641,229.9936,70075.0
2025-05-22 13:30:00,230.41,230.5,230.17,230.34,40592.0,230.0335,230.1234,229.7939,229.9636,40592.0
2025-05-22 13:40:00,230.34,230.66,230.33,230.51,155058.0,229.9636,230.2831,229.9536,230.1334,155058.0
2025-05-22 13:50:00,230.51,230.77,230.4,230.53,60052.0,230.1334,230.3929,230.0235,230.1533,60052.0
2025-05-22 14:00:00,230.53,230.67,230.38,230.53,40434.0,230.1533,230.2931,230.0036,230.1533,40434.0
2025-05-22 14:10:00,230.49,230.74,230.37,230.72,94598.0,230.1134,230.363,229.9936,230.343,94598.0
2025-05-22 14:20:00,230.71,230.8,230.49,230.54,192485.0,230.333,230.4229,230.1134,230.1633,192485.0
2025-05-22 14:30:00,230.54,230.75,230.42,230.47,83787.0,230.1633,230.373,230.0435,230.0934,83787.0
2025-05-22 14:40:00,230.45,230.62,230.33,230.51,126596.0,230.0735,230.2432,229.9536,230.1334,126596.0
2025-05-22 14:50:00,230.49,230.94,230.47,230.75,77425.0,230.1134,230.5627,230.0934,230.373,77425.0
2025-05-22 15:00:00,230.74,231.14,230.69,230.8,121959.0,230.363,230.7623,230.3131,230.4229,121959.0
2025-05-22 15:10:00,230.81,230.96,230.73,230.77,58904.0,230.4329,230.5826,230.353,230.3929,58904.0
2025-05-22 15:20:00,230.78,231.02,230.63,230.98,56685.0,230.4029,230.6425,230.2532,230.6026,56685.0
2025-05-22 15:30:00,230.98,231.01,230.5,230.55,42578.0,230.6026,230.6325,230.1234,230.1733,42578.0
2025-05-22 15:40:00,230.52,230.56,229.92,230.22,119300.0,230.1433,230.1833,229.5443,229.8438,119300.0
2025-05-22 15:50:00,230.24,230.61,229.16,229.36,616728.0,229.8638,230.2332,228.7856,228.9852,616728.0
2025-05-23 09:30:00,225.35,226.84,225.1,226.53,243399.0,224.9818,226.4694,224.7322,226.1599,243399.0
2025-05-23 09:40:00,226.48,226.65,225.38,225.6,190174.0,226.1099,226.2797,225.0117,225.2314,190174.0
2025-05-23 09:50:00,225.57,226.13,225.44,225.96,300429.0,225.2014,225.7605,225.0716,225.5908,300429.0
2025-05-23 10:00:00,225.96,226.63,225.86,226.46,203564.0,225.5908,226.2597,225.491,226.09,203564.0
2025-05-23 10:10:00,226.45,227.14,226.31,226.49,157499.0,226.08,226.7689,225.9402,226.1199,157499.0
2025-05-23 10:20:00,226.49,227.2,226.24,226.67,111356.0,226.1199,226.8288,225.8703,226.2996,111356.0
2025-05-23 10:30:00,226.68,227.08,226.59,226.88,74064.0,226.3096,226.709,226.2198,226.5093,74064.0
2025-05-23 10:40:00,226.86,227.12,226.64,226.93,106041.0,226.4893,226.7489,226.2697,226.5592,106041.0
2025-05-23 10:50:00,226.92,226.96,226.25,226.27,63049.0,226.5492,226.5892,225.8803,225.9003,63049.0
2025-05-23 11:00:00,226.33,226.72,226.02,226.32,90848.0,225.9602,226.3495,225.6507,225.9502,90848.0
2025-05-23 11:10:00,226.35,226.49,225.87,226.3,97495.0,225.9802,226.1199,225.5009,225.9302,97495.0
2025-05-23 11:20:00,226.31,226.76,226.27,226.75,71386.0,225.9402,226.3895,225.9003,226.3795,71386.0
2025-05-23 11:30:00,226.73,227.31,226.69,226.85,71166.0,226.3595,226.9386,226.3196,226.4793,71166.0
2025-05-23 11:40:00,226.9,227.07,226.8,226.88,36219.0,226.5293,226.699,226.4294,226.5093,36219.0
2025-05-23 11:50:00,226.91,226.91,226.36,226.38,42619.0,226.5392,226.5392,225.9901,226.0101,42619.0
2025-05-23 12:00:00,226.4,226.88,226.26,226.58,272890.0,226.0301,226.5093,225.8903,226.2098,272890.0
2025-05-23 12:10:00,226.59,226.69,226.38,226.46,53024.0,226.2198,226.3196,226.0101,226.09,53024.0
2025-05-23 12:20:00,226.48,226.87,226.44,226.7,77657.0,226.1099,226.4993,226.07,226.3296,77657.0
2025-05-23 12:30:00,226.68,226.89,226.33,226.85,34916.0,226.3096,226.5193,225.9602,226.4793,34916.0
2025-05-23 12:40:00,226.85,227.05,226.68,227.04,37661.0,226.4793,226.679,226.3096,226.669,37661.0
2025-05-23 12:50:00,227.05,227.15,226.83,226.87,46078.0,226.679,226.7788,226.4594,226.4993,46078.0
2025-05-23 13:00:00,226.87,227.38,226.78,227.38,44384.0,226.4993,227.0085,226.4094,227.0085,44384.0
2025-05-23 13:10:00,227.36,227.81,227.19,227.77,119626.0,226.9885,227.4378,226.8188,227.3978,119626.0
2025-05-23 13:20:00,227.8,227.97,227.66,227.95,64446.0,227.4278,227.5975,227.288,227.5775,64446.0
2025-05-23 13:30:00,227.94,227.94,227.55,227.67,42587.0,227.5676,227.5676,227.1782,227.298,42587.0
2025-05-23 13:40:00,227.66,227.74,227.4,227.71,39764.0,227.288,227.3679,227.0284,227.3379,39764.0
2025-05-23 13:50:00,227.72,228.03,227.65,227.85,42139.0,227.3479,227.6574,227.278,227.4777,42139.0
2025-05-23 14:00:00,227.84,228.24,227.78,228.17,67202.0,227.4677,227.8671,227.4078,227.7972,67202.0
2025-05-23 14:10:00,228.15,228.29,227.76,227.85,91239.0,227.7772,227.917,227.3878,227.4777,91239.0
2025-05-23 14:20:00,227.84,227.95,227.34,227.68,164044.0,227.4677,227.5775,226.9685,227.308,164044.0
2025-05-23 14:30:00,227.66,227.98,227.65,227.75,53239.0,227.288,227.6075,227.278,227.3779,53239.0
2025-05-23 14:40:00,227.71,227.84,227.37,227.71,47632.0,227.3379,227.4677,226.9985,227.3379,47632.0
2025-05-23 14:50:00,227.71,227.83,227.57,227.66,31527.0,227.3379,227.4577,227.1982,227.288,31527.0
2025-05-23 15:00:00,227.66,227.8,227.32,227.75,102826.0,227.288,227.4278,226.9486,227.3779,102826.0
2025-05-23 15:10:00,227.75,227.99,227.34,227.39,79918.0,227.3779,227.6175,226.9685,227.0185,79918.0
2025-05-23 15:20:00,227.38,227.42,226.93,227.19,84367.0,227.0085,227.0484,226.5592,226.8188,84367.0
2025-05-23 15:30:00,227.2,227.61,227.13,227.61,65112.0,226.8288,227.2381,226.7589,227.2381,65112.0
2025-05-23 15:40:00,227.6,227.66,227.12,227.24,111629.0,227.2281,227.288,226.7489,226.8687,111629.0
2025-05-23 15:50:00,227.25,227.35,226.61,226.74,412582.0,226.8787,226.9785,226.2397,226.3695,412582.0
2025-05-27 09:30:00,230.34,230.61,229.57,229.98,218036.0,229.9636,230.2332,229.1949,229.6042,218036.0
2025-05-27 09:40:00,229.98,230.66,229.83,230.49,443342.0,229.6042,230.2831,229.4545,230.1134,443342.0
2025-05-27 09:50:00,230.49,230.69,230.3,230.64,176041.0,230.1134,230.3131,229.9237,230.2631,176041.0
2025-05-27 10:00:00,230.69,231.14,230.69,231.12,175160.0,230.3131,230.7623,230.3131,230.7424,175160.0
2025-05-27 10:10:00,231.14,231.39,231.04,231.35,275229.0,230.7623,231.0119,230.6625,230.972,275229.0
2025-05-27 10:20:00,231.35,231.47,231.27,231.31,243206.0,230.972,231.0918,230.8921,230.932,243206.0
2025-05-27 10:30:00,231.32,231.51,231.13,231.33,101381.0,230.942,231.1317,230.7523,230.952,101381.0
2025-05-27 10:40:00,231.33,231.54,231.24,231.4,66971.0,230.952,231.1617,230.8622,231.0219,66971.0
2025-05-27 10:50:00,231.37,231.54,231.14,231.26,72670.0,230.9919,231.1617,230.7623,230.8821,72670.0
2025-05-27 11:00:00,231.25,231.51,231.22,231.42,153796.0,230.8721,231.1317,230.8422,231.0419,153796.0
2025-05-27 11:10:00,231.42,231.62,231.38,231.58,132941.0,231.0419,231.2415,231.0019,231.2016,132941.0
2025-05-27 11:20:00,231.58,231.79,231.37,231.71,87977.0,231.2016,231.4113,230.9919,231.3314,87977.0
2025-05-27 11:30:00,231.71,231.74,231.54,231.59,111918.0,231.3314,231.3613,231.1617,231.2116,111918.0
2025-05-27 11:40:00,231.58,231.75,231.41,231.73,70229.0,231.2016,231.3713,231.0319,231.3514,70229.0
2025-05-27 11:50:00,231.73,231.86,231.61,231.7,81528.0,231.3514,231.4811,231.2316,231.3214,81528.0
2025-05-27 12:00:00,231.72,231.96,231.67,231.82,116218.0,231.3414,231.581,231.2915,231.4412,116218.0
2025-05-27 12:10:00,231.84,231.92,231.8,231.86,75720.0,231.4612,231.541,231.4212,231.4811,75720.0
2025-05-27 12:20:00,231.87,231.99,231.81,231.83,62864.0,231.4911,231.6109,231.4312,231.4512,62864.0
2025-05-27 12:30:00,231.81,232.17,231.76,232.12,165271.0,231.4312,231.7906,231.3813,231.7407,165271.0
2025-05-27 12:40:00,232.13,232.21,231.88,231.96,80806.0,231.7507,231.8306,231.5011,231.581,80806.0
2025-05-27 12:50:00,231.96,232.05,231.83,231.84,76031.0,231.581,231.6708,231.4512,231.4612,76031.0
2025-05-27 13:00:00,231.84,232.16,231.84,232.05,76395.0,231.4612,231.7807,231.4612,231.6708,76395.0
2025-05-27 13:10:00,232.06,232.19,231.98,232.15,81475.0,231.6808,231.8106,231.601,231.7707,81475.0
2025-05-27 13:20:00,232.15,232.23,232.09,232.18,75399.0,231.7707,231.8505,231.7108,231.8006,75399.0
2025-05-27 13:30:00,232.17,232.18,232.0,232.08,45620.0,231.7906,231.8006,231.6209,231.7008,45620.0
2025-05-27 13:40:00,232.08,232.32,232.04,232.31,56383.0,231.7008,231.9404,231.6609,231.9304,56383.0
2025-05-27 13:50:00,232.33,232.43,232.22,232.38,59094.0,231.9504,232.0502,231.8406,232.0003,59094.0
2025-05-27 14:00:00,232.37,232.52,232.26,232.31,53167.0,231.9903,232.1401,231.8805,231.9304,53167.0
2025-05-27 14:10:00,232.31,232.38,232.19,232.2,58020.0,231.9304,232.0003,231.8106,231.8206,58020.0
2025-05-27 14:20:00,232.18,232.28,232.05,232.18,57351.0,231.8006,231.9005,231.6708,231.8006,57351.0
2025-05-27 14:30:00,232.18,232.28,232.13,232.18,58598.0,231.8006,231.9005,231.7507,231.8006,58598.0
2025-05-27 14:40:00,232.18,232.19,232.0,232.15,92224.0,231.8006,231.8106,231.6209,231.7707,92224.0
2025-05-27 14:50:00,232.15,232.21,232.06,232.11,72163.0,231.7707,231.8306,231.6808,231.7307,72163.0
2025-05-27 15:00:00,232.09,232.14,231.97,232.09,98562.0,231.7108,231.7607,231.591,231.7108,98562.0
2025-05-27 15:10:00,232.08,232.1,231.85,231.97,82212.0,231.7008,231.7208,231.4712,231.591,82212.0
2025-05-27 15:20:00,231.97,232.05,231.84,231.89,68547.0,231.591,231.6708,231.4612,231.5111,68547.0
2025-05-27 15:30:00,231.89,231.89,231.56,231.73,114753.0,231.5111,231.5111,231.1816,231.3514,114753.0
2025-05-27 15:40:00,231.73,231.86,231.5,231.54,129587.0,231.3514,231.4811,231.1217,231.1617,129587.0
2025-05-27 15:50:00,231.53,232.25,231.5,232.21,721352.0,231.1517,231.8705,231.1217,231.8306,721352.0
2025-05-28 09:30:00,232.79,233.27,232.48,233.27,223374.0,232.4096,232.8888,232.1001,232.8888,223374.0
2025-05-28 09:40:00,233.28,233.41,232.37,232.43,120868.0,232.8988,233.0286,231.9903,232.0502,120868.0
2025-05-28 09:50:00,232.43,232.66,232.08,232.13,55139.0,232.0502,232.2798,231.7008,231.7507,55139.0
2025-05-28 10:00:00,232.17,232.44,232.11,232.23,86517.0,231.7906,232.0602,231.7307,231.8505,86517.0
2025-05-28 10:10:00,232.22,232.34,232.01,232.18,37900.0,231.8406,231.9604,231.6309,231.8006,37900.0
2025-05-28 10:20:00,232.15,232.3,231.92,232.05,72159.0,231.7707,231.9204,231.541,231.6708,72159.0
2025-05-28 10:30:00,232.04,232.11,231.8,231.94,89238.0,231.6609,231.7307,231.4212,231.561,89238.0
2025-05-28 10:40:00,231.94,232.14,231.8,232.03,53833.0,231.561,231.7607,231.4212,231.6509,53833.0
2025-05-28 10:50:00,232.03,232.06,231.62,231.75,82492.0,231.6509,231.6808,231.2415,231.3713,82492.0
2025-05-28 11:00:00,231.71,232.14,231.66,232.11,71287.0,231.3314,231.7607,231.2815,231.7307,71287.0
2025-05-28 11:10:00,232.11,232.12,231.87,232.11,56342.0,231.7307,231.7407,231.4911,231.7307,56342.0
2025-05-28 11:20:00,232.14,232.3,232.01,232.07,59094.0,231.7607,231.9204,231.6309,231.6908,59094.0
2025-05-28 11:30:00,232.07,232.21,231.94,232.05,72181.0,231.6908,231.8306,231.561,231.6708,72181.0
2025-05-28 11:40:00,232.03,232.17,231.98,232.02,44598.0,231.6509,231.7906,231.601,231.6409,44598.0
2025-05-28 11:50:00,232.02,232.17,231.85,231.87,44918.0,231.6409,231.7906,231.4712,231.4911,44918.0
2025-05-28 12:00:00,231.89,232.39,231.88,232.35,73750.0,231.5111,232.0103,231.5011,231.9703,73750.0
2025-05-28 12:10:00,232.34,232.41,232.24,232.38,47591.0,231.9604,232.0302,231.8605,232.0003,47591.0
2025-05-28 12:20:00,232.38,232.4,232.22,232.36,101948.0,232.0003,232.0203,231.8406,231.9803,101948.0
2025-05-28 12:30:00,232.34,232.44,232.25,232.35,67160.0,231.9604,232.0602,231.8705,231.9703,67160.0
2025-05-28 12:40:00,232.32,232.34,232.16,232.23,21329.0,231.9404,231.9604,231.7807,231.8505,21329.0
2025-05-28 12:50:00,232.2,232.24,231.95,232.15,86389.0,231.8206,231.8605,231.571,231.7707,86389.0
2025-05-28 13:00:00,232.15,232.31,232.07,232.23,62759.0,231.7707,231.9304,231.6908,231.8505,62759.0
2025-05-28 13:10:00,232.24,232.42,232.24,232.37,35602.0,231.8605,232.0402,231.8605,231.9903,35602.0
2025-05-28 13:20:00,232.39,232.46,232.25,232.41,43089.0,232.0103,232.0802,231.8705,232.0302,43089.0
2025-05-28 13:30:00,232.41,232.42,232.24,232.28,96445.0,232.0302,232.0402,231.8605,231.9005,96445.0
2025-05-28 13:40:00,232.27,232.33,232.18,232.31,42211.0,231.8905,231.9504,231.8006,231.9304,42211.0
2025-05-28 13:50:00,232.31,232.46,232.23,232.42,36001.0,231.9304,232.0802,231.8505,232.0402,36001.0
2025-05-28 14:00:00,232.41,232.81,232.37,232.78,158664.0,232.0302,232.4296,231.9903,232.3996,158664.0
2025-05-28 14:10:00,232.78,232.94,232.67,232.68,152593.0,232.3996,232.5594,232.2898,232.2998,152593.0
2025-05-28 14:20:00,232.68,232.82,232.63,232.69,67105.0,232.2998,232.4396,232.2499,232.3098,67105.0
2025-05-28 14:30:00,232.69,232.81,232.64,232.8,61211.0,232.3098,232.4296,232.2599,232.4196,61211.0
2025-05-28 14:40:00,232.81,232.89,232.77,232.77,74933.0,232.4296,232.5095,232.3897,232.3897,74933.0
2025-05-28 14:50:00,232.79,232.81,231.9,232.64,169760.0,232.4096,232.4296,231.5211,232.2599,169760.0
2025-05-28 15:00:00,232.65,233.17,232.56,233.09,137323.0,232.2699,232.789,232.18,232.7091,137323.0
2025-05-28 15:10:00,233.08,233.15,232.29,232.41,251771.0,232.6992,232.769,231.9104,232.0302,251771.0
2025-05-28 15:20:00,232.4,232.48,232.15,232.25,82994.0,232.0203,232.1001,231.7707,231.8705,82994.0
2025-05-28 15:30:00,232.23,232.28,231.69,231.74,104809.0,231.8505,231.9005,231.3114,231.3613,104809.0
2025-05-28 15:40:00,231.7,231.87,231.48,231.62,139035.0,231.3214,231.4911,231.1018,231.2415,139035.0
2025-05-28 15:50:00,231.62,231.64,230.9,231.19,458452.0,231.2415,231.2615,230.5227,230.8122,458452.0
2025-05-29 09:30:00,234.74,234.98,233.17,233.19,238578.0,234.3564,234.596,232.789,232.809,238578.0
2025-05-29 09:40:00,233.16,233.53,232.45,232.51,193088.0,232.779,233.1484,232.0702,232.1301,193088.0
2025-05-29 09:50:00,232.48,233.26,232.46,232.8,148144.0,232.1001,232.8789,232.0802,232.4196,148144.0
2025-05-29 10:00:00,232.77,233.04,231.2,231.29,185850.0,232.3897,232.6592,230.8222,230.9121,185850.0
2025-05-29 10:10:00,231.3,231.72,230.98,231.24,167797.0,230.9221,231.3414,230.6026,230.8622,167797.0
2025-05-29 10:20:00,231.22,231.87,230.94,231.83,108985.0,230.8422,231.4911,230.5627,231.4512,108985.0
2025-05-29 10:30:00,231.81,232.07,231.62,231.95,109532.0,231.4312,231.6908,231.2415,231.571,109532.0
2025-05-29 10:40:00,231.94,232.26,231.62,232.19,84230.0,231.561,231.8805,231.2415,231.8106,84230.0
2025-05-29 10:50:00,232.19,232.82,232.12,232.73,79414.0,231.8106,232.4396,231.7407,232.3497,79414.0
2025-05-29 11:00:00,232.75,232.78,232.23,232.31,75507.0,232.3697,232.3996,231.8505,231.9304,75507.0
2025-05-29 11:10:00,232.32,232.56,232.02,232.06,198402.0,231.9404,232.18,231.6409,231.6808,198402.0
2025-05-29 11:20:00,232.07,232.73,232.05,232.62,226424.0,231.6908,232.3497,231.6708,232.2399,226424.0
2025-05-29 11:30:00,232.62,232.67,231.87,232.03,104047.0,232.2399,232.2898,231.4911,231.6509,104047.0
2025-05-29 11:40:00,232.01,232.28,231.93,231.94,71594.0,231.6309,231.9005,231.551,231.561,71594.0
2025-05-29 11:50:00,231.92,232.28,230.79,230.98,144294.0,231.541,231.9005,230.4129,230.6026,144294.0
2025-05-29 12:00:00,230.93,231.21,230.44,231.17,80761.0,230.5527,230.8322,230.0635,230.7923,80761.0
2025-05-29 12:10:00,231.15,231.76,231.15,231.69,160847.0,230.7723,231.3813,230.7723,231.3114,160847.0
2025-05-29 12:20:00,231.72,231.85,231.48,231.75,93742.0,231.3414,231.4712,231.1018,231.3713,93742.0
2025-05-29 12:30:00,231.72,232.08,231.69,231.9,123771.0,231.3414,231.7008,231.3114,231.5211,123771.0
2025-05-29 12:40:00,231.91,232.08,231.83,231.85,35927.0,231.5311,231.7008,231.4512,231.4712,35927.0
2025-05-29 12:50:00,231.85,232.26,231.75,232.11,109419.0,231.4712,231.8805,231.3713,231.7307,109419.0
2025-05-29 13:00:00,232.09,232.38,231.93,232.03,59112.0,231.7108,232.0003,231.551,231.6509,59112.0
2025-05-29 13:10:00,232.04,232.14,231.5,231.62,128488.0,231.6609,231.7607,231.1217,231.2415,128488.0
2025-05-29 13:20:00,231.63,231.77,231.32,231.43,81511.0,231.2515,231.3913,230.942,231.0519,81511.0
2025-05-29 13:30:00,231.42,231.72,231.31,231.46,37801.0,231.0419,231.3414,230.932,231.0818,37801.0
2025-05-29 13:40:00,231.42,231.7,231.0,231.03,111152.0,231.0419,231.3214,230.6226,230.6525,111152.0
2025-05-29 13:50:00,231.05,231.33,230.96,231.04,98195.0,230.6725,230.952,230.5826,230.6625,98195.0
2025-05-29 14:00:00,231.03,231.47,231.0,231.34,59334.0,230.6525,231.0918,230.6226,230.962,59334.0
2025-05-29 14:10:00,231.34,231.5,230.87,230.87,76467.0,230.962,231.1217,230.4928,230.4928,76467.0
2025-05-29 14:20:00,230.86,230.89,230.56,230.7,76001.0,230.4828,230.5127,230.1833,230.323,76001.0
2025-05-29 14:30:00,230.71,231.28,230.7,231.26,109294.0,230.333,230.9021,230.323,230.8821,109294.0
2025-05-29 14:40:00,231.26,231.39,231.11,231.14,68546.0,230.8821,231.0119,230.7324,230.7623,68546.0
2025-05-29 14:50:00,231.15,231.46,230.89,231.05,155382.0,230.7723,231.0818,230.5127,230.6725,155382.0
2025-05-29 15:00:00,231.04,231.36,230.82,230.96,173934.0,230.6625,230.982,230.4428,230.5826,173934.0
2025-05-29 15:10:00,230.98,231.15,230.69,231.11,131232.0,230.6026,230.7723,230.3131,230.7324,131232.0
2025-05-29 15:20:00,231.08,231.45,231.02,231.06,98590.0,230.7024,231.0718,230.6425,230.6825,98590.0
2025-05-29 15:30:00,231.07,231.23,231.05,231.09,84287.0,230.6924,230.8522,230.6725,230.7124,84287.0
2025-05-29 15:40:00,231.1,231.69,231.1,231.55,158683.0,230.7224,231.3114,230.7224,231.1717,158683.0
2025-05-29 15:50:00,231.59,231.96,231.18,231.63,448849.0,231.2116,231.581,230.8023,231.2515,448849.0
2025-05-30 09:30:00,231.52,231.61,230.14,230.27,179454.0,231.1417,231.2316,229.764,229.8937,179454.0
2025-05-30 09:40:00,230.33,230.51,229.74,229.94,123589.0,229.9536,230.1334,229.3646,229.5643,123589.0
2025-05-30 09:50:00,229.9,229.92,229.22,229.4,125642.0,229.5244,229.5443,228.8455,229.0252,125642.0
2025-05-30 10:00:00,229.43,230.57,229.37,230.52,144731.0,229.0551,230.1933,228.9952,230.1433,144731.0
2025-05-30 10:10:00,230.52,230.86,230.36,230.75,90038.0,230.1433,230.4828,229.9836,230.373,90038.0
2025-05-30 10:20:00,230.8,231.01,230.67,230.98,98430.0,230.4229,230.6325,230.2931,230.6026,98430.0
2025-05-30 10:30:00,230.96,231.18,230.64,231.17,62618.0,230.5826,230.8023,230.2631,230.7923,62618.0
2025-05-30 10:40:00,231.12,231.13,230.64,230.91,72838.0,230.7424,230.7523,230.2631,230.5327,72838.0
2025-05-30 10:50:00,230.93,231.01,230.57,230.66,42922.0,230.5527,230.6325,230.1933,230.2831,42922.0
2025-05-30 11:00:00,230.68,230.87,230.51,230.64,88807.0,230.3031,230.4928,230.1334,230.2631,88807.0
2025-05-30 11:10:00,230.64,230.64,230.2,230.27,71084.0,230.2631,230.2631,229.8239,229.8937,71084.0
2025-05-30 11:20:00,230.28,230.9,230.28,230.78,97428.0,229.9037,230.5227,229.9037,230.4029,97428.0
2025-05-30 11:30:00,230.76,230.85,229.97,230.05,91955.0,230.3829,230.4728,229.5942,229.6741,91955.0
2025-05-30 11:40:00,230.05,230.22,229.74,230.22,76913.0,229.6741,229.8438,229.3646,229.8438,76913.0
2025-05-30 11:50:00,230.26,230.42,230.11,230.14,37306.0,229.8838,230.0435,229.734,229.764,37306.0
2025-05-30 12:00:00,230.16,230.2,229.82,230.15,64326.0,229.7839,229.8239,229.4445,229.7739,64326.0
2025-05-30 12:10:00,230.22,230.24,229.51,229.64,55675.0,229.8438,229.8638,229.135,229.2648,55675.0
2025-05-30 12:20:00,229.59,229.7,228.25,228.36,214671.0,229.2149,229.3247,227.877,227.9869,214671.0
2025-05-30 12:30:00,228.41,228.48,227.45,228.32,219371.0,228.0368,228.1067,227.0784,227.9469,219371.0
2025-05-30 12:40:00,228.31,228.46,227.84,227.98,76502.0,227.9369,228.0867,227.4677,227.6075,76502.0
2025-05-30 12:50:00,227.94,227.94,227.42,227.87,78481.0,227.5676,227.5676,227.0484,227.4977,78481.0
2025-05-30 13:00:00,227.87,228.86,227.67,228.77,106561.0,227.4977,228.486,227.298,228.3962,106561.0
2025-05-30 13:10:00,228.74,228.74,228.31,228.54,77722.0,228.3662,228.3662,227.9369,228.1666,77722.0
2025-05-30 13:20:00,228.5,228.63,228.15,228.57,47340.0,228.1266,228.2564,227.7772,228.1965,47340.0
2025-05-30 13:30:00,228.55,228.88,228.46,228.73,73255.0,228.1766,228.506,228.0867,228.3563,73255.0
2025-05-30 13:40:00,228.74,228.84,228.36,228.63,57951.0,228.3662,228.4661,227.9869,228.2564,57951.0
2025-05-30 13:50:00,228.63,228.89,228.44,228.46,59556.0,228.2564,228.516,228.0667,228.0867,59556.0
2025-05-30 14:00:00,228.47,229.08,228.46,229.03,135795.0,228.0967,228.7057,228.0867,228.6558,135795.0
2025-05-30 14:10:00,229.0,229.78,229.0,229.72,232158.0,228.6258,229.4045,228.6258,229.3446,232158.0
2025-05-30 14:20:00,229.69,229.95,229.52,229.79,85917.0,229.3147,229.5743,229.145,229.4145,85917.0
2025-05-30 14:30:00,229.76,229.9,229.55,229.84,86429.0,229.3846,229.5244,229.1749,229.4644,86429.0
2025-05-30 14:40:00,229.84,229.86,229.54,229.85,59690.0,229.4644,229.4844,229.1649,229.4744,59690.0
2025-05-30 14:50:00,229.83,230.09,229.78,230.02,66633.0,229.4545,229.714,229.4045,229.6442,66633.0
2025-05-30 15:00:00,230.0,230.68,229.96,230.41,168456.0,229.6242,230.3031,229.5843,230.0335,168456.0
2025-05-30 15:10:00,230.4,230.88,230.28,230.8,75454.0,230.0235,230.5027,229.9037,230.4229,75454.0
2025-05-30 15:20:00,230.77,231.2,230.59,231.11,108528.0,230.3929,230.8222,230.2132,230.7324,108528.0
2025-05-30 15:30:00,231.12,231.27,230.65,230.9,94894.0,230.7424,230.8921,230.2731,230.5227,94894.0
2025-05-30 15:40:00,230.9,231.02,230.46,230.93,128497.0,230.5227,230.6425,230.0834,230.5527,128497.0
2025-05-30 15:50:00,230.91,231.63,230.49,230.81,968918.0,230.5327,231.2515,230.1134,230.4329,968918.0
2025-06-02 09:30:00,230.3,232.16,230.13,232.14,227823.0,229.9237,231.7807,229.754,231.7607,227823.0
2025-06-02 09:40:00,232.14,232.16,231.16,231.39,103407.0,231.7607,231.7807,230.7823,231.0119,103407.0
2025-06-02 09:50:00,231.41,231.41,230.7,230.96,165043.0,231.0319,231.0319,230.323,230.5826,165043.0
2025-06-02 10:00:00,230.75,230.9,230.02,230.77,209368.0,230.373,230.5227,229.6442,230.3929,209368.0
2025-06-02 10:10:00,230.77,230.99,230.4,230.74,96171.0,230.3929,230.6126,230.0235,230.363,96171.0
2025-06-02 10:20:00,230.69,231.48,230.62,231.46,109593.0,230.3131,231.1018,230.2432,231.0818,109593.0
2025-06-02 10:30:00,231.44,231.86,231.26,231.31,262229.0,231.0618,231.4811,230.8821,230.932,262229.0
2025-06-02 10:40:00,231.33,231.5,231.15,231.36,99358.0,230.952,231.1217,230.7723,230.982,99358.0
2025-06-02 10:50:00,231.37,231.63,231.1,231.55,133216.0,230.9919,231.2515,230.7224,231.1717,133216.0
2025-06-02 11:00:00,231.56,231.87,231.22,231.24,256732.0,231.1816,231.4911,230.8422,230.8622,256732.0
2025-06-02 11:10:00,231.2,231.6,231.14,231.29,62510.0,230.8222,231.2216,230.7623,230.9121,62510.0
2025-06-02 11:20:00,231.31,231.45,231.04,231.21,105534.0,230.932,231.0718,230.6625,230.8322,105534.0
2025-06-02 11:30:00,231.24,231.35,231.04,231.26,89312.0,230.8622,230.972,230.6625,230.8821,89312.0
2025-06-02 11:40:00,231.24,231.71,231.21,231.63,57155.0,230.8622,231.3314,230.8322,231.2515,57155.0
2025-06-02 11:50:00,231.62,231.98,231.58,231.85,133109.0,231.2415,231.601,231.2016,231.4712,133109.0
2025-06-02 12:00:00,231.85,231.91,231.56,231.73,238115.0,231.4712,231.5311,231.1816,231.3514,238115.0
2025-06-02 12:10:00,231.71,231.87,231.68,231.83,52028.0,231.3314,231.4911,231.3014,231.4512,52028.0
2025-06-02 12:20:00,231.81,231.96,231.6,231.73,72570.0,231.4312,231.581,231.2216,231.3514,72570.0
2025-06-02 12:30:00,231.71,231.95,231.69,231.84,45220.0,231.3314,231.571,231.3114,231.4612,45220.0
2025-06-02 12:40:00,231.87,231.9,231.53,231.73,53412.0,231.4911,231.5211,231.1517,231.3514,53412.0
2025-06-02 12:50:00,231.69,232.15,231.69,232.08,64050.0,231.3114,231.7707,231.3114,231.7008,64050.0
2025-06-02 13:00:00,232.1,232.42,232.05,232.42,68099.0,231.7208,232.0402,231.6708,232.0402,68099.0
2025-06-02 13:10:00,232.39,232.44,232.18,232.3,57586.0,232.0103,232.0602,231.8006,231.9204,57586.0
2025-06-02 13:20:00,232.28,232.3,232.09,232.16,63152.0,231.9005,231.9204,231.7108,231.7807,63152.0
2025-06-02 13:30:00,232.16,232.32,232.07,232.27,79104.0,231.7807,231.9404,231.6908,231.8905,79104.0
2025-06-02 13:40:00,232.24,232.24,232.01,232.04,65826.0,231.8605,231.8605,231.6309,231.6609,65826.0
2025-06-02 13:50:00,232.02,232.3,231.97,232.26,91020.0,231.6409,231.9204,231.591,231.8805,91020.0
2025-06-02 14:00:00,232.26,232.46,231.99,232.14,176294.0,231.8805,232.0802,231.6109,231.7607,176294.0
2025-06-02 14:10:00,232.14,232.83,232.13,232.68,87845.0,231.7607,232.4496,231.7507,232.2998,87845.0
2025-06-02 14:20:00,232.66,232.98,232.64,232.94,74151.0,232.2798,232.5993,232.2599,232.5594,74151.0
2025-06-02 14:30:00,232.96,233.05,232.75,232.88,54576.0,232.5794,232.6692,232.3697,232.4995,54576.0
2025-06-02 14:40:00,232.86,232.92,232.75,232.84,75249.0,232.4795,232.5394,232.3697,232.4595,75249.0
2025-06-02 14:50:00,232.84,233.09,232.76,232.97,98959.0,232.4595,232.7091,232.3797,232.5893,98959.0
2025-06-02 15:00:00,232.98,233.07,232.85,232.91,86316.0,232.5993,232.6892,232.4695,232.5294,86316.0
2025-06-02 15:10:00,232.92,232.99,232.7,232.71,70694.0,232.5394,232.6093,232.3198,232.3298,70694.0
2025-06-02 15:20:00,232.71,233.06,232.66,232.91,94048.0,232.3298,232.6792,232.2798,232.5294,94048.0
2025-06-02 15:30:00,232.9,232.9,232.66,232.72,127709.0,232.5194,232.5194,232.2798,232.3397,127709.0
2025-06-02 15:40:00,232.71,232.86,232.64,232.8,106204.0,232.3298,232.4795,232.2599,232.4196,106204.0
2025-06-02 15:50:00,232.8,233.07,232.48,232.98,496467.0,232.4196,232.6892,232.1001,232.5993,496467.0
2025-06-03 09:30:00,233.26,233.75,233.09,233.25,205080.0,232.8789,233.3681,232.7091,232.8689,205080.0
2025-06-03 09:40:00,233.25,234.17,233.2,233.95,175867.0,232.8689,233.7874,232.819,233.5677,175867.0
2025-06-03 09:50:00,233.96,234.47,233.79,234.36,162169.0,233.5777,234.0869,233.408,233.9771,162169.0
2025-06-03 10:00:00,234.33,234.85,233.96,234.39,173465.0,233.9471,234.4663,233.5777,234.007,173465.0
2025-06-03 10:10:00,234.4,234.73,234.22,234.62,96629.0,234.017,234.3465,233.8373,234.2366,96629.0
2025-06-03 10:20:00,234.64,234.79,234.52,234.77,71450.0,234.2566,234.4064,234.1368,234.3864,71450.0
2025-06-03 10:30:00,234.74,234.75,234.31,234.73,62800.0,234.3564,234.3664,233.9271,234.3465,62800.0
2025-06-03 10:40:00,234.71,235.07,234.66,235.04,127382.0,234.3265,234.6859,234.2766,234.656,127382.0
2025-06-03 10:50:00,235.04,235.49,235.01,235.47,112293.0,234.656,235.1052,234.626,235.0852,112293.0
2025-06-03 11:00:00,235.48,235.67,235.37,235.5,124944.0,235.0952,235.2849,234.9854,235.1152,124944.0
2025-06-03 11:10:00,235.5,235.56,235.33,235.53,149362.0,235.1152,235.1751,234.9455,235.1452,149362.0
2025-06-03 11:20:00,235.55,235.68,235.51,235.62,147314.0,235.1651,235.2949,235.1252,235.235,147314.0
2025-06-03 11:30:00,235.61,235.67,235.48,235.59,94441.0,235.225,235.2849,235.0952,235.2051,94441.0
2025-06-03 11:40:00,235.59,235.78,235.43,235.43,145156.0,235.2051,235.3947,235.0453,235.0453,145156.0
2025-06-03 11:50:00,235.43,235.73,235.31,235.7,109036.0,235.0453,235.3448,234.9255,235.3149,109036.0
2025-06-03 12:00:00,235.7,235.88,235.63,235.67,116340.0,235.3149,235.4946,235.245,235.2849,116340.0
2025-06-03 12:10:00,235.68,236.09,235.64,236.05,101533.0,235.2949,235.7042,235.255,235.6643,101533.0
2025-06-03 12:20:00,236.04,236.04,235.83,235.99,144829.0,235.6543,235.6543,235.4447,235.6044,144829.0
2025-06-03 12:30:00,236.0,236.41,235.95,236.28,164156.0,235.6144,236.0237,235.5645,235.8939,164156.0
2025-06-03 12:40:00,236.28,236.3,236.13,236.25,98660.0,235.8939,235.9139,235.7442,235.864,98660.0
2025-06-03 12:50:00,236.26,236.37,236.22,236.26,68696.0,235.874,235.9838,235.834,235.874,68696.0
2025-06-03 13:00:00,236.26,236.28,236.11,236.15,91690.0,235.874,235.8939,235.7242,235.7641,91690.0
2025-06-03 13:10:00,236.15,236.3,236.12,236.23,95738.0,235.7641,235.9139,235.7342,235.844,95738.0
2025-06-03 13:20:00,236.24,236.34,236.09,236.18,138182.0,235.854,235.9538,235.7042,235.7941,138182.0
2025-06-03 13:30:00,236.19,236.24,236.07,236.22,89197.0,235.8041,235.854,235.6843,235.834,89197.0
2025-06-03 13:40:00,236.21,236.24,235.95,236.09,137667.0,235.824,235.854,235.5645,235.7042,137667.0
2025-06-03 13:50:00,236.09,236.2,235.83,235.85,132268.0,235.7042,235.8141,235.4447,235.4646,132268.0
2025-06-03 14:00:00,235.87,235.89,235.22,235.42,131459.0,235.4846,235.5046,234.8357,235.0353,131459.0
2025-06-03 14:10:00,235.43,235.44,234.98,235.37,123804.0,235.0453,235.0553,234.596,234.9854,123804.0
2025-06-03 14:20:00,235.4,235.88,235.39,235.87,79409.0,235.0154,235.4946,235.0054,235.4846,79409.0
2025-06-03 14:30:00,235.89,236.01,235.8,235.91,102321.0,235.5046,235.6244,235.4147,235.5245,102321.0
2025-06-03 14:40:00,235.91,236.08,235.85,235.99,108321.0,235.5245,235.6943,235.4646,235.6044,108321.0
2025-06-03 14:50:00,236.0,236.24,235.87,236.22,84507.0,235.6144,235.854,235.4846,235.834,84507.0
2025-06-03 15:00:00,236.23,236.3,236.12,236.23,105986.0,235.844,235.9139,235.7342,235.844,105986.0
2025-06-03 15:10:00,236.22,236.27,236.02,236.22,123043.0,235.834,235.8839,235.6344,235.834,123043.0
2025-06-03 15:20:00,236.22,236.32,236.1,236.3,122924.0,235.834,235.9339,235.7142,235.9139,122924.0
2025-06-03 15:30:00,236.29,236.33,236.16,236.19,99781.0,235.9039,235.9438,235.7741,235.8041,99781.0
2025-06-03 15:40:00,236.19,236.25,235.86,235.98,197615.0,235.8041,235.864,235.4746,235.5944,197615.0
2025-06-03 15:50:00,235.98,236.63,235.92,236.46,623428.0,235.5944,236.2434,235.5345,236.0736,623428.0
2025-06-04 09:30:00,236.75,237.49,236.54,237.34,173568.0,236.3632,237.1019,236.1535,236.9522,173568.0
2025-06-04 09:40:00,237.33,237.54,236.98,237.24,113126.0,236.9422,237.1519,236.5928,236.8524,113126.0
2025-06-04 09:50:00,237.2,237.21,236.69,236.89,99396.0,236.8124,236.8224,236.3033,236.5029,99396.0
2025-06-04 10:00:00,236.83,236.85,235.63,236.23,194798.0,236.443,236.463,235.245,235.844,194798.0
2025-06-04 10:10:00,236.22,236.85,236.22,236.68,104496.0,235.834,236.463,235.834,236.2933,104496.0
2025-06-04 10:20:00,236.7,236.93,236.34,236.9,120367.0,236.3132,236.5429,235.9538,236.5129,120367.0
2025-06-04 10:30:00,236.9,237.14,236.67,236.77,64635.0,236.5129,236.7525,236.2833,236.3831,64635.0
2025-06-04 10:40:00,236.72,236.84,236.39,236.69,80417.0,236.3332,236.453,236.0037,236.3033,80417.0
2025-06-04 10:50:00,236.67,237.12,236.5,237.1,65090.0,236.2833,236.7326,236.1136,236.7126,65090.0
2025-06-04 11:00:00,237.12,237.34,237.08,237.29,72501.0,236.7326,236.9522,236.6926,236.9023,72501.0
2025-06-04 11:10:00,237.29,237.38,237.16,237.3,68022.0,236.9023,236.9921,236.7725,236.9123,68022.0
2025-06-04 11:20:00,237.28,237.33,237.03,237.03,138690.0,236.8923,236.9422,236.6427,236.6427,138690.0
2025-06-04 11:30:00,237.03,237.1,236.84,237.03,69439.0,236.6427,236.7126,236.453,236.6427,69439.0
2025-06-04 11:40:00,237.02,237.19,236.61,236.76,114749.0,236.6327,236.8024,236.2234,236.3731,114749.0
2025-06-04 11:50:00,236.79,237.03,236.71,236.78,38284.0,236.4031,236.6427,236.3232,236.3931,38284.0
2025-06-04 12:00:00,236.76,236.82,236.47,236.52,68986.0,236.3731,236.433,236.0836,236.1335,68986.0
2025-06-04 12:10:00,236.49,236.56,236.23,236.56,40611.0,236.1036,236.1735,235.844,236.1735,40611.0
2025-06-04 12:20:00,236.55,236.55,236.25,236.28,138852.0,236.1635,236.1635,235.864,235.8939,138852.0
2025-06-04 12:30:00,236.28,236.41,236.16,236.28,55376.0,235.8939,236.0237,235.7741,235.8939,55376.0
2025-06-04 12:40:00,236.28,236.55,236.24,236.54,27812.0,235.8939,236.1635,235.854,236.1535,27812.0
2025-06-04 12:50:00,236.54,236.6,236.44,236.56,43191.0,236.1535,236.2134,236.0537,236.1735,43191.0
2025-06-04 13:00:00,236.58,236.75,236.57,236.73,61475.0,236.1934,236.3632,236.1835,236.3432,61475.0
2025-06-04 13:10:00,236.74,236.79,236.64,236.7,87088.0,236.3532,236.4031,236.2533,236.3132,87088.0
2025-06-04 13:20:00,236.69,236.88,236.69,236.8,36560.0,236.3033,236.4929,236.3033,236.4131,36560.0
2025-06-04 13:30:00,236.79,236.89,236.65,236.65,40991.0,236.4031,236.5029,236.2633,236.2633,40991.0
2025-06-04 13:40:00,236.65,236.83,236.52,236.82,48645.0,236.2633,236.443,236.1335,236.433,48645.0
2025-06-04 13:50:00,236.82,236.94,236.77,236.87,36233.0,236.433,236.5528,236.3831,236.483,36233.0
2025-06-04 14:00:00,236.86,237.08,236.86,236.95,35364.0,236.473,236.6926,236.473,236.5628,35364.0
2025-06-04 14:10:00,236.96,237.1,236.91,237.06,70531.0,236.5728,236.7126,236.5229,236.6727,70531.0
2025-06-04 14:20:00,237.06,237.15,236.95,237.13,47545.0,236.6727,236.7625,236.5628,236.7425,47545.0
2025-06-04 14:30:00,237.14,237.2,237.03,237.11,46611.0,236.7525,236.8124,236.6427,236.7226,46611.0
2025-06-04 14:40:00,237.13,237.15,236.97,237.0,41542.0,236.7425,236.7625,236.5828,236.6127,41542.0
2025-06-04 14:50:00,236.99,237.08,236.86,236.96,52508.0,236.6028,236.6926,236.473,236.5728,52508.0
2025-06-04 15:00:00,236.97,237.15,236.94,236.95,66996.0,236.5828,236.7625,236.5528,236.5628,66996.0
2025-06-04 15:10:00,236.94,237.12,236.94,237.05,54664.0,236.5528,236.7326,236.5528,236.6627,54664.0
2025-06-04 15:20:00,237.06,237.14,237.01,237.02,94855.0,236.6727,236.7525,236.6227,236.6327,94855.0
2025-06-04 15:30:00,237.02,237.08,236.88,236.93,105412.0,236.6327,236.6926,236.4929,236.5429,105412.0
2025-06-04 15:40:00,236.94,237.05,236.77,236.83,196954.0,236.5528,236.6627,236.3831,236.443,196954.0
2025-06-04 15:50:00,236.82,236.95,236.55,236.75,534083.0,236.433,236.5628,236.1635,236.3632,534083.0
2025-06-05 09:30:00,237.5,238.21,237.2,237.29,183288.0,237.1119,237.8208,236.8124,236.9023,183288.0
2025-06-05 09:40:00,237.23,237.76,236.55,237.02,196299.0,236.8424,237.3715,236.1635,236.6327,196299.0
2025-06-05 09:50:00,237.03,237.24,236.46,236.62,131009.0,236.6427,236.8524,236.0736,236.2334,131009.0
2025-06-05 10:00:00,236.64,237.28,236.61,236.69,88931.0,236.2533,236.8923,236.2234,236.3033,88931.0
2025-06-05 10:10:00,236.66,237.04,236.63,236.75,62608.0,236.2733,236.6527,236.2434,236.3632,62608.0
2025-06-05 10:20:00,236.76,237.77,236.76,237.7,105902.0,236.3731,237.3815,236.3731,237.3116,105902.0
2025-06-05 10:30:00,237.68,237.7,236.51,237.49,272069.0,237.2916,237.3116,236.1235,237.1019,272069.0
2025-06-05 10:40:00,237.52,238.39,237.12,237.72,270558.0,237.1319,238.0005,236.7326,237.3316,270558.0
2025-06-05 10:50:00,237.68,238.4,237.65,238.32,49085.0,237.2916,238.0105,237.2617,237.9306,49085.0
2025-06-05 11:00:00,238.34,238.44,238.19,238.38,86554.0,237.9506,238.0504,237.8008,237.9905,86554.0
2025-06-05 11:10:00,238.41,239.03,238.36,238.93,101027.0,238.0204,238.6394,237.9705,238.5396,101027.0
2025-06-05 11:20:00,238.95,239.17,238.86,239.16,51065.0,238.5596,238.7792,238.4697,238.7692,51065.0
2025-06-05 11:30:00,239.13,239.18,239.03,239.14,101352.0,238.7393,238.7892,238.6394,238.7493,101352.0
2025-06-05 11:40:00,239.17,239.47,239.12,239.36,66238.0,238.7792,239.0787,238.7293,238.9689,66238.0
2025-06-05 11:50:00,239.37,239.57,239.21,239.41,105908.0,238.9789,239.1785,238.8191,239.0188,105908.0
2025-06-05 12:00:00,239.42,239.46,239.0,239.04,36864.0,239.0288,239.0687,238.6095,238.6494,36864.0
2025-06-05 12:10:00,239.09,239.13,238.23,238.55,100465.0,238.6993,238.7393,237.8407,238.1602,100465.0
2025-06-05 12:20:00,238.54,238.87,238.51,238.8,132941.0,238.1502,238.4797,238.1203,238.4098,132941.0
2025-06-05 12:30:00,238.79,238.87,238.26,238.31,45432.0,238.3998,238.4797,237.8707,237.9206,45432.0
2025-06-05 12:40:00,238.27,238.34,236.94,237.15,105026.0,237.8807,237.9506,236.5528,236.7625,105026.0
2025-06-05 12:50:00,237.1,237.36,236.6,236.8,105980.0,236.7126,236.9722,236.2134,236.4131,105980.0
2025-06-05 13:00:00,236.75,237.26,236.47,237.22,84190.0,236.3632,236.8723,236.0836,236.8324,84190.0
2025-06-05 13:10:00,237.21,237.71,237.19,237.6,41043.0,236.8224,237.3216,236.8024,237.2118,41043.0
2025-06-05 13:20:00,237.55,237.82,237.52,237.72,48127.0,237.1619,237.4314,237.1319,237.3316,48127.0
2025-06-05 13:30:00,237.7,237.86,237.69,237.76,28667.0,237.3116,237.4713,237.3016,237.3715,28667.0
2025-06-05 13:40:00,237.74,237.84,237.52,237.67,37382.0,237.3515,237.4514,237.1319,237.2817,37382.0
2025-06-05 13:50:00,237.67,237.74,237.2,237.27,38176.0,237.2817,237.3515,236.8124,236.8823,38176.0
2025-06-05 14:00:00,237.28,237.4,236.89,237.03,33286.0,236.8923,237.0121,236.5029,236.6427,33286.0
2025-06-05 14:10:00,237.01,237.14,236.01,236.73,166849.0,236.6227,236.7525,235.6244,236.3432,166849.0
2025-06-05 14:20:00,236.73,237.36,236.73,237.28,74984.0,236.3432,236.9722,236.3432,236.8923,74984.0
2025-06-05 14:30:00,237.27,237.64,237.13,237.48,315254.0,236.8823,237.2517,236.7425,237.092,315254.0
2025-06-05 14:40:00,237.48,237.54,237.12,237.35,121317.0,237.092,237.1519,236.7326,236.9622,121317.0
2025-06-05 14:50:00,237.39,237.52,237.14,237.18,39167.0,237.0021,237.1319,236.7525,236.7925,39167.0
2025-06-05 15:00:00,237.15,237.31,236.95,237.04,102832.0,236.7625,236.9222,236.5628,236.6527,102832.0
2025-06-05 15:10:00,237.04,237.18,235.23,235.64,233189.0,236.6527,236.7925,234.8456,235.255,233189.0
2025-06-05 15:20:00,235.59,236.06,235.11,235.84,253808.0,235.2051,235.6743,234.7258,235.4546,253808.0
2025-06-05 15:30:00,235.89,236.98,235.83,236.83,264997.0,235.5046,236.5928,235.4447,236.443,264997.0
2025-06-05 15:40:00,236.91,236.94,236.38,236.75,182422.0,236.5229,236.5528,235.9938,236.3632,182422.0
2025-06-05 15:50:00,236.75,237.04,235.81,236.1,897922.0,236.3632,236.6527,235.4247,235.7142,897922.0
2025-06-06 09:30:00,238.41,238.78,238.1,238.62,142321.0,238.0204,238.3898,237.711,238.2301,142321.0
2025-06-06 09:40:00,238.6,239.26,238.59,239.21,146997.0,238.2101,238.8691,238.2002,238.8191,146997.0
2025-06-06 09:50:00,239.23,239.27,238.56,238.92,85407.0,238.8391,238.879,238.1702,238.5296,85407.0
2025-06-06 10:00:00,238.96,239.17,238.72,239.11,72534.0,238.5695,238.7792,238.3299,238.7193,72534.0
2025-06-06 10:10:00,239.12,239.13,238.67,238.78,83077.0,238.7293,238.7393,238.28,238.3898,83077.0
2025-06-06 10:20:00,238.81,239.01,238.33,238.51,137238.0,238.4198,238.6195,237.9406,238.1203,137238.0
2025-06-06 10:30:00,238.47,238.9,238.24,238.89,103784.0,238.0803,238.5096,237.8507,238.4997,103784.0
2025-06-06 10:40:00,238.89,239.12,238.86,239.11,34188.0,238.4997,238.7293,238.4697,238.7193,34188.0
2025-06-06 10:50:00,239.1,239.22,238.87,238.93,47826.0,238.7093,238.8291,238.4797,238.5396,47826.0
2025-06-06 11:00:00,238.92,239.46,238.9,239.26,182521.0,238.5296,239.0687,238.5096,238.8691,182521.0
2025-06-06 11:10:00,239.26,239.28,238.26,238.41,68129.0,238.8691,238.889,237.8707,238.0204,68129.0
2025-06-06 11:20:00,238.4,238.59,238.06,238.55,105365.0,238.0105,238.2002,237.671,238.1602,105365.0
2025-06-06 11:30:00,238.53,238.71,238.36,238.55,48026.0,238.1402,238.32,237.9705,238.1602,48026.0
2025-06-06 11:40:00,238.56,238.78,238.54,238.76,61843.0,238.1702,238.3898,238.1502,238.3699,61843.0
2025-06-06 11:50:00,238.75,238.95,238.59,238.78,30679.0,238.3599,238.5596,238.2002,238.3898,30679.0
2025-06-06 12:00:00,238.75,238.84,238.69,238.8,21591.0,238.3599,238.4497,238.3,238.4098,21591.0
2025-06-06 12:10:00,238.77,239.07,238.74,238.81,34392.0,238.3799,238.6794,238.3499,238.4198,34392.0
2025-06-06 12:20:00,238.81,238.84,238.44,238.56,21609.0,238.4198,238.4497,238.0504,238.1702,21609.0
2025-06-06 12:30:00,238.51,238.62,238.32,238.36,31233.0,238.1203,238.2301,237.9306,237.9705,31233.0
2025-06-06 12:40:00,238.35,238.46,237.98,238.26,47787.0,237.9605,238.0704,237.5911,237.8707,47787.0
2025-06-06 12:50:00,238.25,238.26,237.68,238.06,55473.0,237.8607,237.8707,237.2916,237.671,55473.0
2025-06-06 13:00:00,238.04,238.14,237.88,237.97,26108.0,237.651,237.7509,237.4913,237.5812,26108.0
2025-06-06 13:10:00,237.96,238.44,237.81,238.44,19528.0,237.5712,238.0504,237.4214,238.0504,19528.0
2025-06-06 13:20:00,238.43,238.56,238.36,238.4,31851.0,238.0404,238.1702,237.9705,238.0105,31851.0
2025-06-06 13:30:00,238.41,238.63,238.41,238.6,19875.0,238.0204,238.2401,238.0204,238.2101,19875.0
2025-06-06 13:40:00,238.61,238.74,238.56,238.66,26755.0,238.2201,238.3499,238.1702,238.27,26755.0
2025-06-06 13:50:00,238.68,238.83,238.63,238.79,28269.0,238.29,238.4398,238.2401,238.3998,28269.0
2025-06-06 14:00:00,238.8,239.18,238.79,239.17,51165.0,238.4098,238.7892,238.3998,238.7792,51165.0
2025-06-06 14:10:00,239.15,239.23,239.07,239.19,49104.0,238.7592,238.8391,238.6794,238.7992,49104.0
2025-06-06 14:20:00,239.2,239.26,238.92,238.98,70792.0,238.8092,238.8691,238.5296,238.5895,70792.0
2025-06-06 14:30:00,238.97,239.32,238.96,239.07,160158.0,238.5795,238.929,238.5695,238.6794,160158.0
2025-06-06 14:40:00,239.09,239.12,238.84,238.88,56619.0,238.6993,238.7293,238.4497,238.4897,56619.0
2025-06-06 14:50:00,238.89,239.02,238.77,238.83,34202.0,238.4997,238.6294,238.3799,238.4398,34202.0
2025-06-06 15:00:00,238.82,238.98,238.8,238.81,68024.0,238.4298,238.5895,238.4098,238.4198,68024.0
2025-06-06 15:10:00,238.81,238.88,238.71,238.72,33858.0,238.4198,238.4897,238.32,238.3299,33858.0
2025-06-06 15:20:00,238.71,238.83,238.54,238.65,43190.0,238.32,238.4398,238.1502,238.2601,43190.0
2025-06-06 15:30:00,238.64,238.69,238.44,238.48,62741.0,238.2501,238.3,238.0504,238.0903,62741.0
2025-06-06 15:40:00,238.47,238.72,238.4,238.49,101451.0,238.0803,238.3299,238.0105,238.1003,101451.0
2025-06-06 15:50:00,238.49,238.8,238.33,238.38,793468.0,238.1003,238.4098,237.9406,237.9905,793468.0
2025-06-09 09:30:00,239.29,239.97,239.11,239.22,201704.0,238.899,239.5779,238.7193,238.8291,201704.0
2025-06-09 09:40:00,239.21,239.68,239.2,239.68,146996.0,238.8191,239.2884,238.8092,239.2884,146996.0
2025-06-09 09:50:00,239.67,240.04,239.67,239.7,149218.0,239.2784,239.6478,239.2784,239.3083,149218.0
2025-06-09 10:00:00,239.73,240.26,239.71,240.19,117988.0,239.3383,239.8674,239.3183,239.7975,117988.0
2025-06-09 10:10:00,240.19,240.58,240.15,240.42,208711.0,239.7975,240.1869,239.7576,240.0272,208711.0
2025-06-09 10:20:00,240.4,240.66,240.39,240.53,229825.0,240.0072,240.2668,239.9972,240.137,229825.0
2025-06-09 10:30:00,240.53,241.01,240.5,240.9,220431.0,240.137,240.6162,240.107,240.5064,220431.0
2025-06-09 10:40:00,240.9,240.92,240.45,240.47,84837.0,240.5064,240.5263,240.0571,240.0771,84837.0
2025-06-09 10:50:00,240.46,240.61,240.15,240.32,82487.0,240.0671,240.2169,239.7576,239.9273,82487.0
2025-06-09 11:00:00,240.33,240.64,240.26,240.58,85267.0,239.9373,240.2468,239.8674,240.1869,85267.0
2025-06-09 11:10:00,240.57,240.69,240.03,240.1,59443.0,240.1769,240.2967,239.6378,239.7077,59443.0
2025-06-09 11:20:00,240.09,240.21,239.74,239.83,51668.0,239.6977,239.8175,239.3483,239.4381,51668.0
2025-06-09 11:30:00,239.85,239.99,239.76,239.97,112022.0,239.4581,239.5979,239.3682,239.5779,112022.0
2025-06-09 11:40:00,239.98,239.98,239.6,239.67,45436.0,239.5879,239.5879,239.2085,239.2784,45436.0
2025-06-09 11:50:00,239.7,239.96,239.7,239.87,52885.0,239.3083,239.5679,239.3083,239.4781,52885.0
2025-06-09 12:00:00,239.88,240.01,239.61,239.7,36790.0,239.488,239.6178,239.2185,239.3083,36790.0
2025-06-09 12:10:00,239.7,239.73,239.5,239.58,37669.0,239.3083,239.3383,239.1087,239.1885,37669.0
2025-06-09 12:20:00,239.59,239.74,239.54,239.58,51385.0,239.1985,239.3483,239.1486,239.1885,51385.0
2025-06-09 12:30:00,239.59,239.98,239.59,239.96,56874.0,239.1985,239.5879,239.1985,239.5679,56874.0
2025-06-09 12:40:00,239.97,240.06,239.85,239.99,51785.0,239.5779,239.6677,239.4581,239.5979,51785.0
2025-06-09 12:50:00,240.01,240.37,240.0,240.26,92425.0,239.6178,239.9772,239.6078,239.8674,92425.0
2025-06-09 13:00:00,240.28,240.4,240.2,240.32,60370.0,239.8874,240.0072,239.8075,239.9273,60370.0
2025-06-09 13:10:00,240.34,240.37,239.61,239.71,68050.0,239.9473,239.9772,239.2185,239.3183,68050.0
2025-06-09 13:20:00,239.74,240.06,239.55,239.85,69669.0,239.3483,239.6677,239.1586,239.4581,69669.0
2025-06-09 13:30:00,239.82,239.99,239.68,239.98,65506.0,239.4281,239.5979,239.2884,239.5879,65506.0
2025-06-09 13:40:00,239.98,240.11,239.96,239.97,55771.0,239.5879,239.7177,239.5679,239.5779,55771.0
2025-06-09 13:50:00,239.98,240.1,239.93,240.02,38523.0,239.5879,239.7077,239.538,239.6278,38523.0
2025-06-09 14:00:00,240.03,240.07,239.91,239.99,80427.0,239.6378,239.6777,239.518,239.5979,80427.0
2025-06-09 14:10:00,240.01,240.06,239.92,239.98,41192.0,239.6178,239.6677,239.528,239.5879,41192.0
2025-06-09 14:20:00,239.97,240.19,239.97,240.04,37967.0,239.5779,239.7975,239.5779,239.6478,37967.0
2025-06-09 14:30:00,240.02,240.07,239.75,239.81,56459.0,239.6278,239.6777,239.3583,239.4182,56459.0
2025-06-09 14:40:00,239.81,240.05,239.74,240.0,46666.0,239.4182,239.6578,239.3483,239.6078,46666.0
2025-06-09 14:50:00,240.0,240.19,239.97,240.06,64735.0,239.6078,239.7975,239.5779,239.6677,64735.0
2025-06-09 15:00:00,240.05,240.16,240.02,240.1,52262.0,239.6578,239.7676,239.6278,239.7077,52262.0
2025-06-09 15:10:00,240.09,240.17,239.96,240.03,56999.0,239.6977,239.7776,239.5679,239.6378,56999.0
2025-06-09 15:20:00,240.03,240.05,239.89,240.03,57621.0,239.6378,239.6578,239.498,239.6378,57621.0
2025-06-09 15:30:00,240.02,240.04,239.75,239.76,113400.0,239.6278,239.6478,239.3583,239.3682,113400.0
2025-06-09 15:40:00,239.77,239.79,239.47,239.55,112272.0,239.3782,239.3982,239.0787,239.1586,112272.0
2025-06-09 15:50:00,239.56,239.89,239.45,239.52,564703.0,239.1686,239.498,239.0587,239.1286,564703.0
2025-06-10 09:30:00,239.49,240.14,239.34,240.12,151738.0,239.0987,239.7476,238.9489,239.7277,151738.0
2025-06-10 09:40:00,240.09,240.16,239.48,239.93,120805.0,239.6977,239.7676,239.0887,239.538,120805.0
2025-06-10 09:50:00,239.93,240.06,239.45,239.7,51237.0,239.538,239.6677,239.0587,239.3083,51237.0
2025-06-10 10:00:00,239.7,240.04,239.68,239.73,57557.0,239.3083,239.6478,239.2884,239.3383,57557.0
2025-06-10 10:10:00,239.75,240.3,239.75,240.14,118275.0,239.3583,239.9074,239.3583,239.7476,118275.0
2025-06-10 10:20:00,240.17,240.25,240.06,240.19,52064.0,239.7776,239.8574,239.6677,239.7975,52064.0
2025-06-10 10:30:00,240.19,240.31,240.04,240.1,62083.0,239.7975,239.9173,239.6478,239.7077,62083.0
2025-06-10 10:40:00,240.1,240.32,239.95,240.19,64812.0,239.7077,239.9273,239.5579,239.7975,64812.0
2025-06-10 10:50:00,240.19,240.22,239.87,239.92,38597.0,239.7975,239.8275,239.4781,239.528,38597.0
2025-06-10 11:00:00,239.92,240.21,239.83,239.93,44775.0,239.528,239.8175,239.4381,239.538,44775.0
2025-06-10 11:10:00,239.91,240.17,239.86,240.13,49173.0,239.518,239.7776,239.4681,239.7376,49173.0
2025-06-10 11:20:00,240.12,240.17,239.92,239.93,74543.0,239.7277,239.7776,239.528,239.538,74543.0
2025-06-10 11:30:00,239.91,239.93,238.59,239.31,139299.0,239.518,239.538,238.2002,238.919,139299.0
2025-06-10 11:40:00,239.31,239.79,239.26,239.75,105453.0,238.919,239.3982,238.8691,239.3583,105453.0
2025-06-10 11:50:00,239.73,240.02,239.73,239.99,76370.0,239.3383,239.6278,239.3383,239.5979,76370.0
2025-06-10 12:00:00,239.99,240.4,239.96,240.22,122626.0,239.5979,240.0072,239.5679,239.8275,122626.0
2025-06-10 12:10:00,240.23,240.27,240.07,240.19,44375.0,239.8375,239.8774,239.6777,239.7975,44375.0
2025-06-10 12:20:00,240.21,240.42,240.14,240.37,117313.0,239.8175,240.0272,239.7476,239.9772,117313.0
2025-06-10 12:30:00,240.37,240.42,240.26,240.32,34796.0,239.9772,240.0272,239.8674,239.9273,34796.0
2025-06-10 12:40:00,240.33,240.39,240.23,240.28,32747.0,239.9373,239.9972,239.8375,239.8874,32747.0
2025-06-10 12:50:00,240.28,240.55,240.28,240.5,38101.0,239.8874,240.1569,239.8874,240.107,38101.0
2025-06-10 13:00:00,240.5,240.54,240.33,240.49,47016.0,240.107,240.147,239.9373,240.097,47016.0
2025-06-10 13:10:00,240.5,240.72,240.32,240.34,64052.0,240.107,240.3267,239.9273,239.9473,64052.0
2025-06-10 13:20:00,240.35,240.45,240.12,240.12,39181.0,239.9573,240.0571,239.7277,239.7277,39181.0
2025-06-10 13:30:00,240.1,240.12,239.93,239.97,59261.0,239.7077,239.7277,239.538,239.5779,59261.0
2025-06-10 13:40:00,239.98,240.07,239.84,240.0,68112.0,239.5879,239.6777,239.4481,239.6078,68112.0
2025-06-10 13:50:00,239.99,240.09,239.82,239.86,62268.0,239.5979,239.6977,239.4281,239.4681,62268.0
2025-06-10 14:00:00,239.84,239.84,239.31,239.73,120625.0,239.4481,239.4481,238.919,239.3383,120625.0
2025-06-10 14:10:00,239.75,239.94,239.51,239.92,59727.0,239.3583,239.5479,239.1186,239.528,59727.0
2025-06-10 14:20:00,239.92,239.95,239.7,239.81,31741.0,239.528,239.5579,239.3083,239.4182,31741.0
2025-06-10 14:30:00,239.81,239.99,239.8,239.89,53322.0,239.4182,239.5979,239.4082,239.498,53322.0
2025-06-10 14:40:00,239.92,240.04,239.86,240.0,32974.0,239.528,239.6478,239.4681,239.6078,32974.0
2025-06-10 14:50:00,240.01,240.93,240.0,240.75,173365.0,239.6178,240.5363,239.6078,240.3566,173365.0
2025-06-10 15:00:00,240.7,241.23,240.7,241.04,147919.0,240.3067,240.8358,240.3067,240.6461,147919.0
2025-06-10 15:10:00,241.04,241.14,240.8,241.0,141168.0,240.6461,240.746,240.4065,240.6062,141168.0
2025-06-10 15:20:00,240.99,241.01,240.86,240.94,110938.0,240.5962,240.6162,240.4664,240.5463,110938.0
2025-06-10 15:30:00,240.94,240.94,240.51,240.62,98178.0,240.5463,240.5463,240.117,240.2268,98178.0
2025-06-10 15:40:00,240.62,240.69,240.29,240.53,117286.0,240.2268,240.2967,239.8974,240.137,117286.0
2025-06-10 15:50:00,240.54,240.9,240.24,240.87,467423.0,240.147,240.5064,239.8475,240.4764,467423.0
2025-06-11 09:30:00,241.45,241.46,240.69,241.14,151428.0,241.0555,241.0655,240.2967,240.746,151428.0
2025-06-11 09:40:00,241.18,241.21,240.45,240.73,107333.0,240.7859,240.8159,240.0571,240.3367,107333.0
2025-06-11 09:50:00,240.88,241.39,240.79,241.26,71144.0,240.4864,240.9956,240.3966,240.8658,71144.0
2025-06-11 10:00:00,241.25,241.49,241.08,241.42,54720.0,240.8558,241.0954,240.6861,241.0255,54720.0
2025-06-11 10:10:00,241.42,241.75,241.34,241.69,44072.0,241.0255,241.355,240.9457,241.2951,44072.0
2025-06-11 10:20:00,241.7,242.02,241.6,242.02,55850.0,241.3051,241.6245,241.2052,241.6245,55850.0
2025-06-11 10:30:00,241.99,242.15,241.9,242.03,64447.0,241.5946,241.7543,241.5047,241.6345,64447.0
2025-06-11 10:40:00,242.03,242.18,241.89,242.03,52193.0,241.6345,241.7843,241.4948,241.6345,52193.0
2025-06-11 10:50:00,242.02,242.38,242.0,242.34,73097.0,241.6245,241.984,241.6046,241.944,73097.0
2025-06-11 11:00:00,242.33,242.43,241.57,241.57,101552.0,241.934,242.0339,241.1753,241.1753,101552.0
2025-06-11 11:10:00,241.54,242.09,241.42,241.98,92703.0,241.1453,241.6944,241.0255,241.5846,92703.0
2025-06-11 11:20:00,241.97,242.05,241.63,241.76,23032.0,241.5746,241.6545,241.2352,241.365,23032.0
2025-06-11 11:30:00,241.79,241.88,241.66,241.67,32422.0,241.3949,241.4848,241.2651,241.2751,32422.0
2025-06-11 11:40:00,241.64,241.7,241.2,241.4,56984.0,241.2452,241.3051,240.8059,241.0056,56984.0
2025-06-11 11:50:00,241.38,241.72,241.31,241.4,43956.0,240.9856,241.325,240.9157,241.0056,43956.0
2025-06-11 12:00:00,241.41,241.51,240.9,241.13,72813.0,241.0155,241.1154,240.5064,240.736,72813.0
2025-06-11 12:10:00,241.11,241.11,240.37,240.48,31202.0,240.716,240.716,239.9772,240.0871,31202.0
2025-06-11 12:20:00,240.46,241.02,240.16,241.01,117364.0,240.0671,240.6262,239.7676,240.6162,117364.0
2025-06-11 12:30:00,241.0,241.13,240.89,240.91,41540.0,240.6062,240.736,240.4964,240.5164,41540.0
2025-06-11 12:40:00,240.93,241.18,240.8,241.13,23389.0,240.5363,240.7859,240.4065,240.736,23389.0
2025-06-11 12:50:00,241.16,241.22,240.98,241.19,13816.0,240.766,240.8259,240.5862,240.7959,13816.0
2025-06-11 13:00:00,241.19,241.63,241.09,241.57,46862.0,240.7959,241.2352,240.6961,241.1753,46862.0
2025-06-11 13:10:00,241.6,241.65,241.39,241.5,39693.0,241.2052,241.2552,240.9956,241.1054,39693.0
2025-06-11 13:20:00,241.51,241.65,241.5,241.57,38033.0,241.1154,241.2552,241.1054,241.1753,38033.0
2025-06-11 13:30:00,241.58,241.62,241.34,241.48,27076.0,241.1853,241.2252,240.9457,241.0854,27076.0
2025-06-11 13:40:00,241.47,241.55,240.98,241.03,41378.0,241.0754,241.1553,240.5862,240.6362,41378.0
2025-06-11 13:50:00,240.95,241.06,240.55,240.6,40728.0,240.5563,240.6661,240.1569,240.2069,40728.0
2025-06-11 14:00:00,240.6,240.76,239.59,240.27,101792.0,240.2069,240.3666,239.1985,239.8774,101792.0
2025-06-11 14:10:00,240.25,240.3,239.1,239.52,138589.0,239.8574,239.9074,238.7093,239.1286,138589.0
2025-06-11 14:20:00,239.59,240.04,239.51,239.72,72017.0,239.1985,239.6478,239.1186,239.3283,72017.0
2025-06-11 14:30:00,239.67,240.3,239.3,240.22,111108.0,239.2784,239.9074,238.909,239.8275,111108.0
2025-06-11 14:40:00,240.23,240.4,240.05,240.37,62615.0,239.8375,240.0072,239.6578,239.9772,62615.0
2025-06-11 14:50:00,240.35,240.35,239.69,239.77,59769.0,239.9573,239.9573,239.2984,239.3782,59769.0
2025-06-11 15:00:00,239.8,239.94,239.45,239.83,63030.0,239.4082,239.5479,239.0587,239.4381,63030.0
2025-06-11 15:10:00,239.88,239.97,239.58,239.58,80231.0,239.488,239.5779,239.1885,239.1885,80231.0
2025-06-11 15:20:00,239.58,240.12,239.54,239.82,278987.0,239.1885,239.7277,239.1486,239.4281,278987.0
2025-06-11 15:30:00,239.8,240.06,239.53,239.86,94904.0,239.4082,239.6677,239.1386,239.4681,94904.0
2025-06-11 15:40:00,239.87,240.18,239.74,239.84,169570.0,239.4781,239.7876,239.3483,239.4481,169570.0
2025-06-11 15:50:00,239.88,240.33,239.83,240.28,481934.0,239.488,239.9373,239.4381,239.8874,481934.0
2025-06-12 09:30:00,240.29,241.34,240.25,241.2,152010.0,239.8974,240.9457,239.8574,240.8059,152010.0
2025-06-12 09:40:00,241.2,241.58,241.03,241.5,61187.0,240.8059,241.1853,240.6362,241.1054,61187.0
2025-06-12 09:50:00,241.52,241.58,241.12,241.26,87106.0,241.1254,241.1853,240.726,240.8658,87106.0
2025-06-12 10:00:00,241.27,242.03,241.18,241.91,106676.0,240.8758,241.6345,240.7859,241.5147,106676.0
2025-06-12 10:10:00,241.93,242.31,241.82,242.23,73115.0,241.5347,241.9141,241.4249,241.8342,73115.0
2025-06-12 10:20:00,242.24,242.44,242.15,242.32,48206.0,241.8442,242.0439,241.7543,241.9241,48206.0
2025-06-12 10:30:00,242.37,242.63,242.26,242.56,77912.0,241.974,242.2336,241.8642,242.1637,77912.0
2025-06-12 10:40:00,242.57,242.75,242.56,242.72,55717.0,242.1736,242.3534,242.1637,242.3234,55717.0
2025-06-12 10:50:00,242.69,242.75,242.42,242.49,59560.0,242.2935,242.3534,242.0239,242.0938,59560.0
2025-06-12 11:00:00,242.49,242.93,242.49,242.74,377410.0,242.0938,242.5331,242.0938,242.3434,377410.0
2025-06-12 11:10:00,242.75,242.81,242.31,242.43,99456.0,242.3534,242.4133,241.9141,242.0339,99456.0
2025-06-12 11:20:00,242.4,242.49,241.96,242.38,186747.0,242.0039,242.0938,241.5646,241.984,186747.0
2025-06-12 11:30:00,242.39,242.47,242.08,242.29,64825.0,241.9939,242.0738,241.6844,241.8941,64825.0
2025-06-12 11:40:00,242.31,242.5,242.14,242.17,51217.0,241.9141,242.1038,241.7444,241.7743,51217.0
2025-06-12 11:50:00,242.17,242.43,242.07,242.39,50349.0,241.7743,242.0339,241.6745,241.9939,50349.0
2025-06-12 12:00:00,242.39,242.64,242.14,242.54,103000.0,241.9939,242.2435,241.7444,242.1437,103000.0
2025-06-12 12:10:00,242.58,242.81,242.52,242.63,114466.0,242.1836,242.4133,242.1237,242.2336,114466.0
2025-06-12 12:20:00,242.63,242.93,242.43,242.85,124350.0,242.2336,242.5331,242.0339,242.4532,124350.0
2025-06-12 12:30:00,242.84,243.07,242.38,243.0,208681.0,242.4432,242.6728,241.984,242.6029,208681.0
2025-06-12 12:40:00,242.99,243.13,242.76,242.78,72140.0,242.593,242.7327,242.3633,242.3833,72140.0
2025-06-12 12:50:00,242.76,242.82,242.55,242.57,43213.0,242.3633,242.4232,242.1537,242.1736,43213.0
2025-06-12 13:00:00,242.58,242.97,242.51,242.94,46925.0,242.1836,242.573,242.1137,242.543,46925.0
2025-06-12 13:10:00,242.91,243.07,242.83,242.94,44297.0,242.5131,242.6728,242.4332,242.543,44297.0
2025-06-12 13:20:00,242.95,243.01,242.7,242.72,29783.0,242.553,242.6129,242.3034,242.3234,29783.0
2025-06-12 13:30:00,242.71,243.05,242.71,242.93,66428.0,242.3134,242.6529,242.3134,242.5331,66428.0
2025-06-12 13:40:00,242.91,242.94,242.75,242.75,26210.0,242.5131,242.543,242.3534,242.3534,26210.0
2025-06-12 13:50:00,242.75,242.84,242.59,242.66,31660.0,242.3534,242.4432,242.1936,242.2635,31660.0
2025-06-12 14:00:00,242.65,242.81,242.57,242.8,38302.0,242.2535,242.4133,242.1736,242.4033,38302.0
2025-06-12 14:10:00,242.78,242.8,242.52,242.58,25330.0,242.3833,242.4033,242.1237,242.1836,25330.0
2025-06-12 14:20:00,242.58,242.6,242.1,242.27,69319.0,242.1836,242.2036,241.7044,241.8741,69319.0
2025-06-12 14:30:00,242.27,242.44,242.15,242.36,69825.0,241.8741,242.0439,241.7543,241.964,69825.0
2025-06-12 14:40:00,242.35,242.37,242.1,242.31,43880.0,241.954,241.974,241.7044,241.9141,43880.0
2025-06-12 14:50:00,242.27,242.5,242.24,242.5,59035.0,241.8741,242.1038,241.8442,242.1038,59035.0
2025-06-12 15:00:00,242.48,242.64,242.42,242.63,38856.0,242.0838,242.2435,242.0239,242.2336,38856.0
2025-06-12 15:10:00,242.6,242.72,242.52,242.72,36991.0,242.2036,242.3234,242.1237,242.3234,36991.0
2025-06-12 15:20:00,242.72,242.76,242.44,242.51,43402.0,242.3234,242.3633,242.0439,242.1137,43402.0
2025-06-12 15:30:00,242.49,242.49,242.28,242.44,60952.0,242.0938,242.0938,241.8841,242.0439,60952.0
2025-06-12 15:40:00,242.43,242.44,242.07,242.16,95758.0,242.0339,242.0439,241.6745,241.7643,95758.0
2025-06-12 15:50:00,242.17,242.6,242.05,242.58,399800.0,241.7743,242.2036,241.6545,242.1836,399800.0
2025-06-13 09:30:00,239.76,240.74,239.6,240.59,243515.0,239.3682,240.3466,239.2085,240.1969,243515.0
2025-06-13 09:40:00,240.53,240.62,240.15,240.37,112608.0,240.137,240.2268,239.7576,239.9772,112608.0
2025-06-13 09:50:00,240.38,240.84,239.79,240.0,200116.0,239.9872,240.4465,239.3982,239.6078,200116.0
2025-06-13 10:00:00,240.07,240.5,239.86,239.89,94865.0,239.6777,240.107,239.4681,239.498,94865.0
2025-06-13 10:10:00,239.86,239.86,239.3,239.37,80482.0,239.4681,239.4681,238.909,238.9789,80482.0
2025-06-13 10:20:00,239.35,239.39,238.52,238.63,120612.0,238.9589,238.9988,238.1303,238.2401,120612.0
2025-06-13 10:30:00,238.63,239.79,238.61,239.74,103522.0,238.2401,239.3982,238.2201,239.3483,103522.0
2025-06-13 10:40:00,239.75,240.13,239.45,239.58,92444.0,239.3583,239.7376,239.0587,239.1885,92444.0
2025-06-13 10:50:00,239.56,240.47,239.47,240.24,82299.0,239.1686,240.0771,239.0787,239.8475,82299.0
2025-06-13 11:00:00,240.22,240.47,240.11,240.34,49432.0,239.8275,240.0771,239.7177,239.9473,49432.0
2025-06-13 11:10:00,240.34,240.48,240.07,240.37,109079.0,239.9473,240.0871,239.6777,239.9772,109079.0
2025-06-13 11:20:00,240.37,240.82,240.31,240.81,90588.0,239.9772,240.4265,239.9173,240.4165,90588.0
2025-06-13 11:30:00,240.81,240.93,240.59,240.71,90062.0,240.4165,240.5363,240.1969,240.3167,90062.0
2025-06-13 11:40:00,240.7,241.21,240.6,241.18,58058.0,240.3067,240.8159,240.2069,240.7859,58058.0
2025-06-13 11:50:00,241.19,241.43,241.08,241.28,71088.0,240.7959,241.0355,240.6861,240.8858,71088.0
2025-06-13 12:00:00,241.28,241.33,241.06,241.29,29135.0,240.8858,240.9357,240.6661,240.8957,29135.0
2025-06-13 12:10:00,241.32,241.59,241.31,241.49,45987.0,240.9257,241.1952,240.9157,241.0954,45987.0
2025-06-13 12:20:00,241.48,241.48,240.95,241.0,49617.0,241.0854,241.0854,240.5563,240.6062,49617.0
2025-06-13 12:30:00,241.01,241.14,240.83,240.83,33452.0,240.6162,240.746,240.4365,240.4365,33452.0
2025-06-13 12:40:00,240.84,241.02,240.79,240.84,71117.0,240.4465,240.6262,240.3966,240.4465,71117.0
2025-06-13 12:50:00,240.84,241.28,240.82,241.12,54778.0,240.4465,240.8858,240.4265,240.726,54778.0
2025-06-13 13:00:00,241.08,241.12,240.72,240.72,45514.0,240.6861,240.726,240.3267,240.3267,45514.0
2025-06-13 13:10:00,240.73,240.75,240.1,240.36,92567.0,240.3367,240.3566,239.7077,239.9673,92567.0
2025-06-13 13:20:00,240.42,240.94,240.31,240.31,126322.0,240.0272,240.5463,239.9173,239.9173,126322.0
2025-06-13 13:30:00,240.3,240.52,240.22,240.28,33895.0,239.9074,240.127,239.8275,239.8874,33895.0
2025-06-13 13:40:00,240.27,240.4,239.98,240.19,42403.0,239.8774,240.0072,239.5879,239.7975,42403.0
2025-06-13 13:50:00,240.17,240.55,240.17,240.38,35524.0,239.7776,240.1569,239.7776,239.9872,35524.0
2025-06-13 14:00:00,240.35,240.58,239.77,239.86,158146.0,239.9573,240.1869,239.3782,239.4681,158146.0
2025-06-13 14:10:00,239.88,240.01,239.42,239.73,149284.0,239.488,239.6178,239.0288,239.3383,149284.0
2025-06-13 14:20:00,239.72,239.8,239.04,239.09,85096.0,239.3283,239.4082,238.6494,238.6993,85096.0
2025-06-13 14:30:00,239.07,239.17,238.3,238.44,209475.0,238.6794,238.7792,237.9106,238.0504,209475.0
2025-06-13 14:40:00,238.44,238.98,238.29,238.7,84442.0,238.0504,238.5895,237.9006,238.31,84442.0
2025-06-13 14:50:00,238.67,239.28,238.64,239.21,85281.0,238.28,238.889,238.2501,238.8191,85281.0
2025-06-13 15:00:00,239.19,239.42,238.84,239.34,92550.0,238.7992,239.0288,238.4497,238.9489,92550.0
2025-06-13 15:10:00,239.35,239.45,239.09,239.15,101698.0,238.9589,239.0587,238.6993,238.7592,101698.0
2025-06-13 15:20:00,239.14,239.39,238.7,238.82,110019.0,238.7493,238.9988,238.31,238.4298,110019.0
2025-06-13 15:30:00,238.83,239.39,238.7,239.26,100468.0,238.4398,238.9988,238.31,238.8691,100468.0
2025-06-13 15:40:00,239.25,239.38,238.59,239.05,230317.0,238.8591,238.9889,238.2002,238.6594,230317.0
2025-06-13 15:50:00,239.04,239.24,238.78,239.11,512711.0,238.6494,238.8491,238.3898,238.7193,512711.0
2025-06-16 09:30:00,240.61,242.0,240.61,241.93,115099.0,240.2169,241.6046,240.2169,241.5347,115099.0
2025-06-16 09:40:00,241.96,242.26,241.64,242.2,254341.0,241.5646,241.8642,241.2452,241.8043,254341.0
2025-06-16 09:50:00,242.2,242.92,242.03,242.73,231975.0,241.8043,242.5231,241.6345,242.3334,231975.0
2025-06-16 10:00:00,242.76,243.13,242.54,242.54,202450.0,242.3633,242.7327,242.1437,242.1437,202450.0
2025-06-16 10:10:00,242.52,242.96,242.52,242.85,194760.0,242.1237,242.563,242.1237,242.4532,194760.0
2025-06-16 10:20:00,242.87,243.18,242.79,243.13,118208.0,242.4732,242.7827,242.3933,242.7327,118208.0
2025-06-16 10:30:00,243.12,243.37,243.09,243.17,102188.0,242.7227,242.9723,242.6928,242.7727,102188.0
2025-06-16 10:40:00,243.17,243.32,243.02,243.08,121421.0,242.7727,242.9224,242.6229,242.6828,121421.0
2025-06-16 10:50:00,243.09,243.22,242.98,243.17,75051.0,242.6928,242.8226,242.583,242.7727,75051.0
2025-06-16 11:00:00,243.18,243.56,243.18,243.53,78471.0,242.7827,243.162,242.7827,243.1321,78471.0
2025-06-16 11:10:00,243.54,243.76,243.4,243.66,142981.0,243.1421,243.3617,243.0023,243.2619,142981.0
2025-06-16 11:20:00,243.65,243.7,243.18,243.27,76454.0,243.2519,243.3018,242.7827,242.8725,76454.0
2025-06-16 11:30:00,243.25,243.58,243.21,243.45,76683.0,242.8525,243.182,242.8126,243.0522,76683.0
2025-06-16 11:40:00,243.48,243.59,243.4,243.58,50402.0,243.0822,243.192,243.0023,243.182,50402.0
2025-06-16 11:50:00,243.57,243.58,243.13,243.31,151762.0,243.172,243.182,242.7327,242.9124,151762.0
2025-06-16 12:00:00,243.31,243.48,243.19,243.41,85201.0,242.9124,243.0822,242.7926,243.0123,85201.0
2025-06-16 12:10:00,243.41,243.66,243.36,243.54,58554.0,243.0123,243.2619,242.9624,243.1421,58554.0
2025-06-16 12:20:00,243.54,243.58,243.26,243.29,51751.0,243.1421,243.182,242.8625,242.8925,51751.0
2025-06-16 12:30:00,243.27,243.38,243.18,243.29,41978.0,242.8725,242.9823,242.7827,242.8925,41978.0
2025-06-16 12:40:00,243.28,243.3,243.06,243.19,61686.0,242.8825,242.9025,242.6628,242.7926,61686.0
2025-06-16 12:50:00,243.19,243.48,243.15,243.24,70202.0,242.7926,243.0822,242.7527,242.8426,70202.0
2025-06-16 13:00:00,243.24,243.29,243.13,243.24,48258.0,242.8426,242.8925,242.7327,242.8426,48258.0
2025-06-16 13:10:00,243.23,243.29,243.06,243.27,48423.0,242.8326,242.8925,242.6628,242.8725,48423.0
2025-06-16 13:20:00,243.33,243.61,243.26,243.52,62234.0,242.9324,243.2119,242.8625,243.1221,62234.0
2025-06-16 13:30:00,243.52,243.66,243.34,243.34,78601.0,243.1221,243.2619,242.9424,242.9424,78601.0
2025-06-16 13:40:00,243.33,243.49,243.3,243.38,69580.0,242.9324,243.0921,242.9025,242.9823,69580.0
2025-06-16 13:50:00,243.39,243.47,243.02,243.1,68427.0,242.9923,243.0722,242.6229,242.7028,68427.0
2025-06-16 14:00:00,243.11,243.27,243.08,243.15,33964.0,242.7128,242.8725,242.6828,242.7527,33964.0
2025-06-16 14:10:00,243.12,243.2,243.02,243.08,23599.0,242.7227,242.8026,242.6229,242.6828,23599.0
2025-06-16 14:20:00,243.06,243.14,242.93,243.04,43901.0,242.6628,242.7427,242.5331,242.6429,43901.0
2025-06-16 14:30:00,243.06,243.08,242.81,242.85,45831.0,242.6628,242.6828,242.4133,242.4532,45831.0
2025-06-16 14:40:00,242.85,242.91,242.65,242.66,35516.0,242.4532,242.5131,242.2535,242.2635,35516.0
2025-06-16 14:50:00,242.64,243.06,242.58,242.95,51271.0,242.2435,242.6628,242.1836,242.553,51271.0
2025-06-16 15:00:00,242.93,243.01,242.77,242.78,76821.0,242.5331,242.6129,242.3733,242.3833,76821.0
2025-06-16 15:10:00,242.78,243.01,242.69,242.83,75605.0,242.3833,242.6129,242.2935,242.4332,75605.0
2025-06-16 15:20:00,242.83,243.34,242.73,243.0,239652.0,242.4332,242.9424,242.3334,242.6029,239652.0
2025-06-16 15:30:00,243.01,243.05,242.8,242.9,121927.0,242.6129,242.6529,242.4033,242.5031,121927.0
2025-06-16 15:40:00,242.9,243.09,242.88,243.03,92157.0,242.5031,242.6928,242.4831,242.6329,92157.0
2025-06-16 15:50:00,243.02,243.13,242.66,243.13,630138.0,242.6229,242.7327,242.2635,242.7327,630138.0
2025-06-17 09:30:00,242.02,242.78,241.87,242.64,216358.0,241.6245,242.3833,241.4748,242.2435,216358.0
2025-06-17 09:40:00,242.64,242.84,242.0,242.49,135026.0,242.2435,242.4432,241.6046,242.0938,135026.0
2025-06-17 09:50:00,242.44,243.03,242.32,243.0,139819.0,242.0439,242.6329,241.9241,242.6029,139819.0
2025-06-17 10:00:00,243.08,243.39,242.89,243.36,75304.0,242.6828,242.9923,242.4931,242.9624,75304.0
2025-06-17 10:10:00,243.41,243.73,243.38,243.48,141380.0,243.0123,243.3318,242.9823,243.0822,141380.0
2025-06-17 10:20:00,243.49,243.52,243.22,243.28,45518.0,243.0921,243.1221,242.8226,242.8825,45518.0
2025-06-17 10:30:00,243.27,243.41,242.89,243.02,45002.0,242.8725,243.0123,242.4931,242.6229,45002.0
2025-06-17 10:40:00,243.02,243.08,242.71,242.96,33820.0,242.6229,242.6828,242.3134,242.563,33820.0
2025-06-17 10:50:00,242.98,243.05,242.65,242.71,23458.0,242.583,242.6529,242.2535,242.3134,23458.0
2025-06-17 11:00:00,242.7,243.15,242.68,243.09,37860.0,242.3034,242.7527,242.2835,242.6928,37860.0
2025-06-17 11:10:00,243.08,243.33,242.87,243.16,92463.0,242.6828,242.9324,242.4732,242.7627,92463.0
2025-06-17 11:20:00,243.15,243.17,242.88,242.92,19294.0,242.7527,242.7727,242.4831,242.5231,19294.0
2025-06-17 11:30:00,242.88,243.07,242.75,242.87,29826.0,242.4831,242.6728,242.3534,242.4732,29826.0
2025-06-17 11:40:00,242.88,243.16,242.73,242.87,85931.0,242.4831,242.7627,242.3334,242.4732,85931.0
2025-06-17 11:50:00,242.92,243.09,242.82,242.87,24456.0,242.5231,242.6928,242.4232,242.4732,24456.0
2025-06-17 12:00:00,242.96,243.25,242.77,242.99,94274.0,242.563,242.8525,242.3733,242.593,94274.0
2025-06-17 12:10:00,243.0,243.17,242.98,243.09,47524.0,242.6029,242.7727,242.583,242.6928,47524.0
2025-06-17 12:20:00,243.09,243.17,242.85,242.9,28113.0,242.6928,242.7727,242.4532,242.5031,28113.0
2025-06-17 12:30:00,242.89,243.08,242.82,242.91,15127.0,242.4931,242.6828,242.4232,242.5131,15127.0
2025-06-17 12:40:00,242.89,242.89,242.22,242.43,140687.0,242.4931,242.4931,241.8242,242.0339,140687.0
2025-06-17 12:50:00,242.4,242.5,241.87,242.0,77816.0,242.0039,242.1038,241.4748,241.6046,77816.0
2025-06-17 13:00:00,242.0,242.13,241.77,242.13,59646.0,241.6046,241.7344,241.375,241.7344,59646.0
2025-06-17 13:10:00,242.11,242.28,242.11,242.14,26823.0,241.7144,241.8841,241.7144,241.7444,26823.0
2025-06-17 13:20:00,242.11,242.3,241.83,241.83,26932.0,241.7144,241.9041,241.4349,241.4349,26932.0
2025-06-17 13:30:00,241.8,242.23,241.56,241.99,73535.0,241.4049,241.8342,241.1653,241.5946,73535.0
2025-06-17 13:40:00,241.95,242.11,241.12,241.32,80568.0,241.5547,241.7144,240.726,240.9257,80568.0
2025-06-17 13:50:00,241.29,241.57,241.06,241.29,151956.0,240.8957,241.1753,240.6661,240.8957,151956.0
2025-06-17 14:00:00,241.27,241.4,240.9,241.4,111754.0,240.8758,241.0056,240.5064,241.0056,111754.0
2025-06-17 14:10:00,241.38,241.51,241.16,241.3,37723.0,240.9856,241.1154,240.766,240.9057,37723.0
2025-06-17 14:20:00,241.27,241.34,240.88,241.02,77189.0,240.8758,240.9457,240.4864,240.6262,77189.0
2025-06-17 14:30:00,241.02,241.43,241.0,241.12,53988.0,240.6262,241.0355,240.6062,240.726,53988.0
2025-06-17 14:40:00,241.12,241.22,240.75,241.12,64671.0,240.726,240.8259,240.3566,240.726,64671.0
2025-06-17 14:50:00,241.1,241.47,241.0,241.47,27174.0,240.706,241.0754,240.6062,241.0754,27174.0
2025-06-17 15:00:00,241.47,241.5,241.11,241.25,41136.0,241.0754,241.1054,240.716,240.8558,41136.0
2025-06-17 15:10:00,241.25,241.42,241.15,241.32,82255.0,240.8558,241.0255,240.756,240.9257,82255.0
2025-06-17 15:20:00,241.33,241.62,241.33,241.55,54589.0,240.9357,241.2252,240.9357,241.1553,54589.0
2025-06-17 15:30:00,241.55,241.64,241.39,241.43,68664.0,241.1553,241.2452,240.9956,241.0355,68664.0
2025-06-17 15:40:00,241.44,241.63,241.34,241.63,108194.0,241.0455,241.2352,240.9457,241.2352,108194.0
2025-06-17 15:50:00,241.61,241.77,241.18,241.3,525883.0,241.2152,241.375,240.7859,240.9057,525883.0
2025-06-18 09:30:00,241.91,242.05,240.93,241.36,128567.0,241.5147,241.6545,240.5363,240.9656,128567.0
2025-06-18 09:40:00,241.35,241.94,241.34,241.92,95758.0,240.9556,241.5447,240.9457,241.5247,95758.0
2025-06-18 09:50:00,241.94,242.24,241.89,241.99,88580.0,241.5447,241.8442,241.4948,241.5946,88580.0
2025-06-18 10:00:00,241.95,242.38,241.73,242.16,82157.0,241.5547,241.984,241.335,241.7643,82157.0
2025-06-18 10:10:00,242.19,242.71,242.1,242.59,62819.0,241.7943,242.3134,241.7044,242.1936,62819.0
2025-06-18 10:20:00,242.58,242.91,242.58,242.79,110873.0,242.1836,242.5131,242.1836,242.3933,110873.0
2025-06-18 10:30:00,242.82,243.13,242.76,243.01,44284.0,242.4232,242.7327,242.3633,242.6129,44284.0
2025-06-18 10:40:00,243.0,243.06,242.65,242.75,72944.0,242.6029,242.6628,242.2535,242.3534,72944.0
2025-06-18 10:50:00,242.76,242.85,242.57,242.73,39938.0,242.3633,242.4532,242.1736,242.3334,39938.0
2025-06-18 11:00:00,242.75,242.83,242.44,242.45,34338.0,242.3534,242.4332,242.0439,242.0538,34338.0
2025-06-18 11:10:00,242.47,242.53,242.35,242.36,32079.0,242.0738,242.1337,241.954,241.964,32079.0
2025-06-18 11:20:00,242.35,242.43,242.19,242.28,33382.0,241.954,242.0339,241.7943,241.8841,33382.0
2025-06-18 11:30:00,242.29,242.45,242.23,242.43,70016.0,241.8941,242.0538,241.8342,242.0339,70016.0
2025-06-18 11:40:00,242.43,242.48,242.2,242.44,77892.0,242.0339,242.0838,241.8043,242.0439,77892.0
2025-06-18 11:50:00,242.44,242.6,242.17,242.21,47411.0,242.0439,242.2036,241.7743,241.8142,47411.0
2025-06-18 12:00:00,242.22,242.57,242.03,242.53,39806.0,241.8242,242.1736,241.6345,242.1337,39806.0
2025-06-18 12:10:00,242.51,242.53,242.24,242.24,37845.0,242.1137,242.1337,241.8442,241.8442,37845.0
2025-06-18 12:20:00,242.24,242.39,242.08,242.15,40053.0,241.8442,241.9939,241.6844,241.7543,40053.0
2025-06-18 12:30:00,242.12,242.26,242.08,242.25,25652.0,241.7244,241.8642,241.6844,241.8542,25652.0
2025-06-18 12:40:00,242.25,242.36,242.14,242.14,27955.0,241.8542,241.964,241.7444,241.7444,27955.0
2025-06-18 12:50:00,242.13,242.42,242.13,242.2,42290.0,241.7344,242.0239,241.7344,241.8043,42290.0
2025-06-18 13:00:00,242.16,242.28,242.08,242.18,29569.0,241.7643,241.8841,241.6844,241.7843,29569.0
2025-06-18 13:10:00,242.2,242.24,242.0,242.01,24156.0,241.8043,241.8442,241.6046,241.6146,24156.0
2025-06-18 13:20:00,241.97,242.0,241.5,241.5,22105.0,241.5746,241.6046,241.1054,241.1054,22105.0
2025-06-18 13:30:00,241.51,241.62,241.1,241.54,97884.0,241.1154,241.2252,240.706,241.1453,97884.0
2025-06-18 13:40:00,241.53,242.01,241.5,241.84,45287.0,241.1353,241.6146,241.1054,241.4448,45287.0
2025-06-18 13:50:00,241.87,242.12,241.76,242.0,56367.0,241.4748,241.7244,241.365,241.6046,56367.0
2025-06-18 14:00:00,242.05,242.57,241.39,241.74,71796.0,241.6545,242.1736,240.9956,241.345,71796.0
2025-06-18 14:10:00,241.71,242.07,241.59,241.82,35463.0,241.3151,241.6745,241.1952,241.4249,35463.0
2025-06-18 14:20:00,241.81,242.03,241.59,241.92,45814.0,241.4149,241.6345,241.1952,241.5247,45814.0
2025-06-18 14:30:00,241.91,242.4,241.75,242.08,79270.0,241.5147,242.0039,241.355,241.6844,79270.0
2025-06-18 14:40:00,242.06,242.56,241.92,242.02,74354.0,241.6645,242.1637,241.5247,241.6245,74354.0
2025-06-18 14:50:00,242.01,242.01,240.5,240.79,151578.0,241.6146,241.6146,240.107,240.3966,151578.0
2025-06-18 15:00:00,240.78,241.4,240.38,240.97,122763.0,240.3866,241.0056,239.9872,240.5763,122763.0
2025-06-18 15:10:00,240.97,241.8,240.75,241.49,148740.0,240.5763,241.4049,240.3566,241.0954,148740.0
2025-06-18 15:20:00,241.5,241.83,240.73,240.75,104284.0,241.1054,241.4349,240.3367,240.3566,104284.0
2025-06-18 15:30:00,240.75,241.54,240.64,241.46,91881.0,240.3566,241.1453,240.2468,241.0655,91881.0
2025-06-18 15:40:00,241.45,241.76,241.36,241.53,78514.0,241.0555,241.365,240.9656,241.1353,78514.0
2025-06-18 15:50:00,241.53,241.87,241.31,241.62,576915.0,241.1353,241.4748,240.9157,241.2252,576915.0
2025-06-20 09:30:00,242.47,243.08,242.01,243.08,159585.0,242.0738,242.6828,241.6146,242.6828,159585.0
2025-06-20 09:40:00,243.09,243.29,242.58,242.61,117801.0,242.6928,242.8925,242.1836,242.2136,117801.0
2025-06-20 09:50:00,242.58,242.65,242.13,242.18,85438.0,242.1836,242.2535,241.7344,241.7843,85438.0
2025-06-20 10:00:00,242.16,242.4,241.79,241.96,92031.0,241.7643,242.0039,241.3949,241.5646,92031.0
2025-06-20 10:10:00,241.94,242.09,241.68,241.95,76826.0,241.5447,241.6944,241.2851,241.5547,76826.0
2025-06-20 10:20:00,241.93,242.01,240.71,241.32,88456.0,241.5347,241.6146,240.3167,240.9257,88456.0
2025-06-20 10:30:00,241.35,241.72,241.17,241.6,56497.0,240.9556,241.325,240.7759,241.2052,56497.0
2025-06-20 10:40:00,241.58,241.78,240.16,240.33,145685.0,241.1853,241.3849,239.7676,239.9373,145685.0
2025-06-20 10:50:00,240.3,240.32,239.67,239.84,109444.0,239.9074,239.9273,239.2784,239.4481,109444.0
2025-06-20 11:00:00,239.82,239.96,239.4,239.88,91078.0,239.4281,239.5679,239.0088,239.488,91078.0
2025-06-20 11:10:00,239.9,240.73,239.9,240.66,37518.0,239.508,240.3367,239.508,240.2668,37518.0
2025-06-20 11:20:00,240.69,240.84,240.47,240.63,67629.0,240.2967,240.4465,240.0771,240.2368,67629.0
2025-06-20 11:30:00,240.63,241.33,240.62,241.3,53527.0,240.2368,240.9357,240.2268,240.9057,53527.0
2025-06-20 11:40:00,241.3,241.32,241.05,241.2,53428.0,240.9057,240.9257,240.6561,240.8059,53428.0
2025-06-20 11:50:00,241.2,241.2,240.48,240.54,43822.0,240.8059,240.8059,240.0871,240.147,43822.0
2025-06-20 12:00:00,240.53,240.78,240.46,240.77,43842.0,240.137,240.3866,240.0671,240.3766,43842.0
2025-06-20 12:10:00,240.76,240.98,240.34,240.62,48858.0,240.3666,240.5862,239.9473,240.2268,48858.0
2025-06-20 12:20:00,240.61,240.66,240.4,240.55,48627.0,240.2169,240.2668,240.0072,240.1569,48627.0
2025-06-20 12:30:00,240.54,240.8,240.54,240.74,37028.0,240.147,240.4065,240.147,240.3466,37028.0
2025-06-20 12:40:00,240.71,240.85,240.5,240.57,28643.0,240.3167,240.4565,240.107,240.1769,28643.0
2025-06-20 12:50:00,240.57,240.91,240.49,240.7,79553.0,240.1769,240.5164,240.097,240.3067,79553.0
2025-06-20 13:00:00,240.7,240.92,240.31,240.49,49869.0,240.3067,240.5263,239.9173,240.097,49869.0
2025-06-20 13:10:00,240.5,241.0,240.39,240.41,83591.0,240.107,240.6062,239.9972,240.0172,83591.0
2025-06-20 13:20:00,240.4,240.49,239.68,239.68,41317.0,240.0072,240.097,239.2884,239.2884,41317.0
2025-06-20 13:30:00,239.67,239.86,239.45,239.49,103520.0,239.2784,239.4681,239.0587,239.0987,103520.0
2025-06-20 13:40:00,239.52,240.08,239.51,239.89,30902.0,239.1286,239.6877,239.1186,239.498,30902.0
2025-06-20 13:50:00,239.96,240.3,239.91,240.3,37163.0,239.5679,239.9074,239.518,239.9074,37163.0
2025-06-20 14:00:00,240.29,240.57,240.26,240.51,65890.0,239.8974,240.1769,239.8674,240.117,65890.0
2025-06-20 14:10:00,240.53,240.87,240.45,240.84,32195.0,240.137,240.4764,240.0571,240.4465,32195.0
2025-06-20 14:20:00,240.86,240.87,240.66,240.71,41638.0,240.4664,240.4764,240.2668,240.3167,41638.0
2025-06-20 14:30:00,240.73,240.91,240.6,240.7,55622.0,240.3367,240.5164,240.2069,240.3067,55622.0
2025-06-20 14:40:00,240.7,240.74,240.51,240.58,91147.0,240.3067,240.3466,240.117,240.1869,91147.0
2025-06-20 14:50:00,240.56,240.59,239.96,240.0,47090.0,240.1669,240.1969,239.5679,239.6078,47090.0
2025-06-20 15:00:00,240.04,240.25,239.94,240.12,39759.0,239.6478,239.8574,239.5479,239.7277,39759.0
2025-06-20 15:10:00,240.12,240.33,240.09,240.28,83841.0,239.7277,239.9373,239.6977,239.8874,83841.0
2025-06-20 15:20:00,240.28,240.44,240.09,240.19,98139.0,239.8874,240.0471,239.6977,239.7975,98139.0
2025-06-20 15:30:00,240.18,240.33,240.13,240.14,88606.0,239.7876,239.9373,239.7376,239.7476,88606.0
2025-06-20 15:40:00,240.14,240.3,240.0,240.01,152643.0,239.7476,239.9074,239.6078,239.6178,152643.0
2025-06-20 15:50:00,240.02,240.79,239.92,240.55,629799.0,239.6278,240.3966,239.528,240.1569,629799.0